1580787000000|2020-02-04 03:30:00|7151.5|7136.5|7151|7136|7154.5|7139.5|7150.6|7135.6|284
1580787300000|2020-02-04 03:35:00|7151.1|7136.1|7151.6|7136.6|7152.5|7137.5|7150.6|7135.6|86
1580787600000|2020-02-04 03:40:00|7151.5|7136.5|7152.3|7137.3|7154.4|7139.4|7151.2|7136.2|95
1580787900000|2020-02-04 03:45:00|7152.2|7137.2|7150.9|7135.9|7152.4|7137.4|7150.7|7135.7|40
1580788200000|2020-02-04 03:50:00|7151.3|7136.3|7151.7|7136.7|7151.8|7136.8|7151.3|7136.3|20
1580788500000|2020-02-04 03:55:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7150.9|7135.9|26
1580788800000|2020-02-04 04:00:00|7151|7136|7149|7134|7151|7136|7148.7|7133.7|57
1580789100000|2020-02-04 04:05:00|7149.2|7134.2|7149.6|7134.6|7149.6|7134.6|7148.7|7133.7|42
1580789400000|2020-02-04 04:10:00|7149.5|7134.5|7150.1|7135.1|7150.3|7135.3|7149.2|7134.2|34
1580789700000|2020-02-04 04:15:00|7150|7135|7150|7135|7150.4|7135.4|7149.6|7134.6|32
1580790000000|2020-02-04 04:20:00|7149.8|7134.8|7149|7134|7149.8|7134.8|7148.2|7133.2|36
1580790300000|2020-02-04 04:25:00|7148.8|7133.8|7146.5|7131.5|7149|7134|7146.5|7131.5|42
1580790600000|2020-02-04 04:30:00|7146.7|7131.7|7146.9|7131.9|7147.7|7132.7|7146.5|7131.5|64
1580790900000|2020-02-04 04:35:00|7147.1|7132.1|7146.4|7131.4|7147.1|7132.1|7145.9|7130.9|59
1580791200000|2020-02-04 04:40:00|7146.5|7131.5|7147.4|7132.4|7147.4|7132.4|7146.4|7131.4|49
1580791500000|2020-02-04 04:45:00|7148|7133|7148.5|7133.5|7148.5|7133.5|7146.9|7131.9|73
1580791800000|2020-02-04 04:50:00|7148.2|7133.2|7149.1|7134.1|7149.1|7134.1|7147.9|7132.9|35
1580792100000|2020-02-04 04:55:00|7149|7134|7148.8|7133.8|7150.4|7135.4|7148.8|7133.8|23
1580792400000|2020-02-04 05:00:00|7148.7|7133.7|7149.6|7134.6|7149.6|7134.6|7148.6|7133.6|11
1580792700000|2020-02-04 05:05:00|7149.8|7134.8|7150.2|7135.2|7150.5|7135.5|7149.5|7134.5|31
1580793000000|2020-02-04 05:10:00|7150.3|7135.3|7150.6|7135.6|7151.4|7136.4|7150.3|7135.3|24
1580793300000|2020-02-04 05:15:00|7150.7|7135.7|7149.7|7134.7|7151|7136|7149.6|7134.6|54
1580793600000|2020-02-04 05:20:00|7149.8|7134.8|7149.5|7134.5|7150.2|7135.2|7149.4|7134.4|30
1580793900000|2020-02-04 05:25:00|7149.4|7134.4|7150.2|7135.2|7150.2|7135.2|7149.3|7134.3|24
1580794200000|2020-02-04 05:30:00|7150.3|7135.3|7149.5|7134.5|7151.2|7136.2|7149.5|7134.5|39
1580794500000|2020-02-04 05:35:00|7149.6|7134.6|7149.5|7134.5|7150.2|7135.2|7149.3|7134.3|52
1580794800000|2020-02-04 05:40:00|7149.2|7134.2|7149.6|7134.6|7149.7|7134.7|7147.9|7132.9|47
1580795100000|2020-02-04 05:45:00|7149.3|7134.3|7148.1|7133.1|7149.5|7134.5|7147.7|7132.7|27
1580795400000|2020-02-04 05:50:00|7148|7133|7149.3|7134.3|7149.3|7134.3|7148|7133|38
1580795700000|2020-02-04 05:55:00|7149.5|7134.5|7149.1|7134.1|7149.7|7134.7|7148.6|7133.6|33
1580796000000|2020-02-04 06:00:00|7148.8|7133.8|7144|7129|7148.9|7133.9|7143.8|7128.8|82
1580796300000|2020-02-04 06:05:00|7143.9|7128.9|7144.7|7129.7|7145.1|7130.1|7143.9|7128.9|61
1580796600000|2020-02-04 06:10:00|7144.6|7129.6|7143.8|7128.8|7144.9|7129.9|7142.8|7127.8|40
1580796900000|2020-02-04 06:15:00|7143.7|7128.7|7142|7127|7143.7|7128.7|7141.8|7126.8|49
1580797200000|2020-02-04 06:20:00|7142.1|7127.1|7141.4|7126.4|7142.2|7127.2|7138.9|7123.9|86
1580797500000|2020-02-04 06:25:00|7141.3|7126.3|7141.4|7126.4|7141.4|7126.4|7140.2|7125.2|36
1580797800000|2020-02-04 06:30:00|7141.5|7126.5|7140|7125|7142|7127|7140|7125|63
1580798100000|2020-02-04 06:35:00|7139.9|7124.9|7138.9|7123.9|7140.6|7125.6|7138.3|7123.3|81
1580798400000|2020-02-04 06:40:00|7138.8|7123.8|7138.7|7123.7|7138.8|7123.8|7136.3|7121.3|123
1580798700000|2020-02-04 06:45:00|7138.6|7123.6|7139.6|7124.6|7140.1|7125.1|7138.3|7123.3|121
1580799000000|2020-02-04 06:50:00|7139.4|7124.4|7139|7124|7139.9|7124.9|7138.8|7123.8|25
1580799300000|2020-02-04 06:55:00|7138.9|7123.9|7138.9|7123.9|7139.8|7124.8|7138.3|7123.3|47
1580799600000|2020-02-04 07:00:00|7138.8|7123.8|7139.3|7124.3|7139.9|7124.9|7138.6|7123.6|41
1580799900000|2020-02-04 07:05:00|7139.5|7124.5|7139.6|7124.6|7139.9|7124.9|7139.4|7124.4|24
1580800200000|2020-02-04 07:10:00|7139.4|7124.4|7139.4|7124.4|7139.9|7124.9|7138.9|7123.9|37
1580800500000|2020-02-04 07:15:00|7139.3|7124.3|7140.5|7125.5|7140.5|7125.5|7139.3|7124.3|30
1580800800000|2020-02-04 07:20:00|7140.4|7125.4|7140.2|7125.2|7140.6|7125.6|7139.7|7124.7|23
1580801100000|2020-02-04 07:25:00|7140.3|7125.3|7139.8|7124.8|7140.6|7125.6|7139.8|7124.8|34
1580801400000|2020-02-04 07:30:00|7139.9|7124.9|7141.3|7126.3|7141.9|7126.9|7139.7|7124.7|52
1580801700000|2020-02-04 07:35:00|7141.2|7126.2|7143.8|7128.8|7144.3|7129.3|7141.2|7126.2|47
1580802000000|2020-02-04 07:40:00|7143.3|7128.3|7143.7|7128.7|7144.7|7129.7|7143|7128|42
1580802300000|2020-02-04 07:45:00|7143.8|7128.8|7142.8|7127.8|7144.4|7129.4|7142.2|7127.2|30
1580802600000|2020-02-04 07:50:00|7143|7128|7141.9|7126.9|7143|7128|7141.3|7126.3|22
1580802900000|2020-02-04 07:55:00|7142|7127|7143.3|7128.3|7144.1|7129.1|7142|7127|45
1580803200000|2020-02-04 08:00:00|7143.1|7128.1|7143.9|7128.9|7144.6|7129.6|7143.1|7128.1|38
1580803500000|2020-02-04 08:05:00|7143.7|7128.7|7142.1|7127.1|7143.8|7128.8|7142|7127|56
1580803800000|2020-02-04 08:10:00|7142|7127|7142.9|7127.9|7143|7128|7139.9|7124.9|59
1580804100000|2020-02-04 08:15:00|7143.2|7128.2|7142.2|7127.2|7143.5|7128.5|7141.6|7126.6|33
1580804400000|2020-02-04 08:20:00|7142|7127|7142.2|7127.2|7142.3|7127.3|7141.4|7126.4|35
1580804700000|2020-02-04 08:25:00|7142.3|7127.3|7139.9|7124.9|7142.4|7127.4|7139.7|7124.7|95
1580805000000|2020-02-04 08:30:00|7140|7125|7142.1|7127.1|7142.3|7127.3|7139.8|7124.8|69
1580805300000|2020-02-04 08:35:00|7142|7127|7141.2|7126.2|7142.3|7127.3|7140.9|7125.9|63
1580805600000|2020-02-04 08:40:00|7141|7126|7142.7|7127.7|7142.8|7127.8|7141|7126|64
1580805900000|2020-02-04 08:45:00|7142.8|7127.8|7143.4|7128.4|7143.9|7128.9|7142.7|7127.7|46
1580806200000|2020-02-04 08:50:00|7143.3|7128.3|7143.2|7128.2|7144.4|7129.4|7142.3|7127.3|61
1580806500000|2020-02-04 08:55:00|7143.3|7128.3|7144.3|7129.3|7144.9|7129.9|7142.4|7127.4|70
1580806800000|2020-02-04 09:00:00|7144.2|7129.2|7143.1|7128.1|7144.6|7129.6|7143.1|7128.1|33
1580807100000|2020-02-04 09:05:00|7143.2|7128.2|7145.1|7130.1|7145.5|7130.5|7143.2|7128.2|70
1580807400000|2020-02-04 09:10:00|7145.2|7130.2|7146.2|7131.2|7146.2|7131.2|7144.4|7129.4|75
1580807700000|2020-02-04 09:15:00|7146.1|7131.1|7146.4|7131.4|7147|7132|7145.8|7130.8|51
1580808000000|2020-02-04 09:20:00|7146.2|7131.2|7146.9|7131.9|7147.2|7132.2|7145.6|7130.6|49
1580808300000|2020-02-04 09:25:00|7146.7|7131.7|7148|7133|7148|7133|7146.6|7131.6|37
1580808600000|2020-02-04 09:30:00|7148.3|7133.3|7146.1|7131.1|7148.3|7133.3|7145.9|7130.9|39
1580808900000|2020-02-04 09:35:00|7145.8|7130.8|7146.4|7131.4|7146.8|7131.8|7145.3|7130.3|62
1580809200000|2020-02-04 09:40:00|7146.7|7131.7|7148.1|7133.1|7148.3|7133.3|7146.7|7131.7|26
1580809500000|2020-02-04 09:45:00|7147.8|7132.8|7149.3|7134.3|7149.3|7134.3|7147.7|7132.7|49
1580809800000|2020-02-04 09:50:00|7149.4|7134.4|7151|7136|7151.6|7136.6|7149.4|7134.4|43
1580810100000|2020-02-04 09:55:00|7150.8|7135.8|7149.6|7134.6|7151.1|7136.1|7149.6|7134.6|43
1580810400000|2020-02-04 10:00:00|7149.7|7134.7|7150.2|7135.2|7150.5|7135.5|7147.5|7132.5|83
1580810700000|2020-02-04 10:05:00|7150.1|7135.1|7153.5|7138.5|7154.4|7139.4|7149.5|7134.5|83
1580811000000|2020-02-04 10:10:00|7153.4|7138.4|7151.7|7136.7|7153.8|7138.8|7150.7|7135.7|50
1580811300000|2020-02-04 10:15:00|7151.9|7136.9|7152.5|7137.5|7153.3|7138.3|7151.1|7136.1|64
1580811600000|2020-02-04 10:20:00|7153.1|7138.1|7153.7|7138.7|7153.7|7138.7|7150.9|7135.9|51
1580811900000|2020-02-04 10:25:00|7153.8|7138.8|7154.6|7139.6|7155.6|7140.6|7153.1|7138.1|84
1580812200000|2020-02-04 10:30:00|7154.8|7139.8|7154.6|7139.6|7155.7|7140.7|7154.3|7139.3|68
1580812500000|2020-02-04 10:35:00|7154.5|7139.5|7155.2|7140.2|7155.6|7140.6|7153.3|7138.3|74
1580812800000|2020-02-04 10:40:00|7155.1|7140.1|7153.7|7138.7|7155.2|7140.2|7153.3|7138.3|79
1580813100000|2020-02-04 10:45:00|7153.6|7138.6|7155.3|7140.3|7155.7|7140.7|7152.8|7137.8|52
1580813400000|2020-02-04 10:50:00|7155.4|7140.4|7156.6|7141.6|7156.8|7141.8|7154.8|7139.8|81
1580813700000|2020-02-04 10:55:00|7156.8|7141.8|7155.6|7140.6|7157.3|7142.3|7155.6|7140.6|25
1580814000000|2020-02-04 11:00:00|7155.3|7140.3|7155.7|7140.7|7156.2|7141.2|7155.3|7140.3|62
1580814300000|2020-02-04 11:05:00|7155.6|7140.6|7155.9|7140.9|7156.1|7141.1|7155.3|7140.3|51
1580814600000|2020-02-04 11:10:00|7155.8|7140.8|7155.6|7140.6|7155.9|7140.9|7155|7140|25
1580814900000|2020-02-04 11:15:00|7155.5|7140.5|7153.4|7138.4|7155.5|7140.5|7153.3|7138.3|36
1580815200000|2020-02-04 11:20:00|7153|7138|7154.6|7139.6|7154.8|7139.8|7151|7136|86
1580815500000|2020-02-04 11:25:00|7154.7|7139.7|7153.8|7138.8|7155.3|7140.3|7153.7|7138.7|79
1580815800000|2020-02-04 11:30:00|7154|7139|7153.4|7138.4|7154|7139|7153.4|7138.4|31
1580816100000|2020-02-04 11:35:00|7153.6|7138.6|7153.4|7138.4|7153.6|7138.6|7153.4|7138.4|2
1580816400000|2020-02-04 11:40:00|7153.2|7138.2|7152.7|7137.7|7153.2|7138.2|7152.6|7137.6|4
1580816700000|2020-02-04 11:45:00|7152.8|7137.8|7152.8|7137.8|7152.8|7137.8|7152.7|7137.7|3
1580817000000|2020-02-04 11:50:00|7153.3|7138.3|7153.5|7138.5|7153.8|7138.8|7153.2|7138.2|5
1580817300000|2020-02-04 11:55:00|7152.9|7137.9|7152.9|7137.9|7153|7138|7152.7|7137.7|5
1580817600000|2020-02-04 12:00:00|7152.7|7137.7|7153.1|7138.1|7153.2|7138.2|7152.7|7137.7|9
1580817900000|2020-02-04 12:05:00|7153.2|7138.2|7153.2|7138.2|7153.5|7138.5|7153.1|7138.1|11
1580818200000|2020-02-04 12:10:00|7153|7138|7151.8|7136.8|7153|7138|7151.4|7136.4|7
1580818500000|2020-02-04 12:15:00|7151.2|7136.2|7151|7136|7151.2|7136.2|7150.9|7135.9|6
1580818800000|2020-02-04 12:20:00|7151.1|7136.1|7151|7136|7151.3|7136.3|7150.7|7135.7|25
1580819100000|2020-02-04 12:25:00|7151.1|7136.1|7150.9|7135.9|7151.2|7136.2|7150.5|7135.5|14
1580819400000|2020-02-04 12:30:00|7150.8|7135.8|7151.1|7136.1|7151.5|7136.5|7150.6|7135.6|38
1580819700000|2020-02-04 12:35:00|7150.9|7135.9|7150.7|7135.7|7151.6|7136.6|7150.3|7135.3|163
1580820000000|2020-02-04 12:40:00|7150.8|7135.8|7149.7|7134.7|7150.8|7135.8|7149.5|7134.5|181
1580820300000|2020-02-04 12:45:00|7149.8|7134.8|7149.7|7134.7|7150|7135|7149.7|7134.7|17
1580820600000|2020-02-04 12:50:00|7150|7135|7149.9|7134.9|7150.2|7135.2|7149.7|7134.7|36
1580820900000|2020-02-04 12:55:00|7149.6|7134.6|7149.3|7134.3|7149.6|7134.6|7149.1|7134.1|5
1580821200000|2020-02-04 13:00:00|7149.1|7134.1|7151.5|7136.5|7151.5|7136.5|7149.1|7134.1|17
1580821500000|2020-02-04 13:05:00|7151.8|7136.8|7153.5|7138.5|7153.7|7138.7|7151.6|7136.6|113
1580821800000|2020-02-04 13:10:00|7153.6|7138.6|7152.1|7137.1|7153.6|7138.6|7152.1|7137.1|34
1580822100000|2020-02-04 13:15:00|7151.9|7136.9|7151.3|7136.3|7151.9|7136.9|7151|7136|32
1580822400000|2020-02-04 13:20:00|7151.2|7136.2|7151|7136|7151.3|7136.3|7151|7136|96
1580822700000|2020-02-04 13:25:00|7151.1|7136.1|7151.2|7136.2|7151.6|7136.6|7151.1|7136.1|61
1580823000000|2020-02-04 13:30:00|7151.1|7136.1|7151.6|7136.6|7151.6|7136.6|7151.1|7136.1|26
1580823300000|2020-02-04 13:35:00|7151.5|7136.5|7151.3|7136.3|7151.5|7136.5|7151.3|7136.3|9
1580823600000|2020-02-04 13:40:00|7151.4|7136.4|7151.8|7136.8|7151.8|7136.8|7151.3|7136.3|23
1580823900000|2020-02-04 13:45:00|7151.7|7136.7|7151.3|7136.3|7151.7|7136.7|7151.3|7136.3|14
1580824200000|2020-02-04 13:50:00|7151.2|7136.2|7151.1|7136.1|7151.3|7136.3|7151|7136|16
1580824500000|2020-02-04 13:55:00|7151.3|7136.3|7151.9|7136.9|7152.1|7137.1|7151.1|7136.1|59
1580824800000|2020-02-04 14:00:00|7151.4|7136.4|7150.7|7135.7|7151.9|7136.9|7150.5|7135.5|27
1580825100000|2020-02-04 14:05:00|7150.5|7135.5|7150.2|7135.2|7150.9|7135.9|7150|7135|13
1580825400000|2020-02-04 14:10:00|7150.6|7135.6|7150.5|7135.5|7150.7|7135.7|7150.2|7135.2|7
1580825700000|2020-02-04 14:15:00|7150.6|7135.6|7151.1|7136.1|7151.3|7136.3|7150.5|7135.5|10
1580826000000|2020-02-04 14:20:00|7150.7|7135.7|7150|7135|7151.1|7136.1|7149.7|7134.7|9
1580826300000|2020-02-04 14:25:00|7149.9|7134.9|7149.7|7134.7|7149.9|7134.9|7148.6|7133.6|9
1580826600000|2020-02-04 14:30:00|7149.5|7134.5|7150.4|7135.4|7150.4|7135.4|7148.8|7133.8|15
1580826900000|2020-02-04 14:35:00|7150.3|7135.3|7149.7|7134.7|7150.4|7135.4|7149.5|7134.5|13
1580827200000|2020-02-04 14:40:00|7150|7135|7150|7135|7150.5|7135.5|7150|7135|4
1580827500000|2020-02-04 14:45:00|7150.3|7135.3|7150.3|7135.3|7150.3|7135.3|7149.6|7134.6|13
1580827800000|2020-02-04 14:50:00|7150.6|7135.6|7147.7|7132.7|7150.6|7135.6|7147|7132|43
1580828100000|2020-02-04 14:55:00|7146.8|7131.8|7144.3|7129.3|7147.1|7132.1|7144|7129|16
1580828400000|2020-02-04 15:00:00|7144.4|7129.4|7144.7|7129.7|7145.2|7130.2|7143.4|7128.4|52
1580829000000|2020-02-04 15:10:00|7144.5|7129.5|7144.7|7129.7|7145|7130|7143.8|7128.8|20
1580829300000|2020-02-04 15:15:00|7144.8|7129.8|7145.4|7130.4|7145.4|7130.4|7144.8|7129.8|3
1580829600000|2020-02-04 15:20:00|7145.3|7130.3|7144|7129|7145.3|7130.3|7144|7129|14
1580829900000|2020-02-04 15:25:00|7143.8|7128.8|7143.3|7128.3|7144|7129|7143|7128|9
1580830800000|2020-02-04 15:40:00|7143|7128|7142.6|7127.6|7143.3|7128.3|7142.3|7127.3|7
1580831100000|2020-02-04 15:45:00|7142.8|7127.8|7142.6|7127.6|7143|7128|7142|7127|14
1580831400000|2020-02-04 15:50:00|7142.3|7127.3|7140.7|7125.7|7142.3|7127.3|7140.6|7125.6|13
1580831700000|2020-02-04 15:55:00|7140.8|7125.8|7141|7126|7141.6|7126.6|7140.8|7125.8|16
1580832000000|2020-02-04 16:00:00|7140.9|7125.9|7139.6|7124.6|7140.9|7125.9|7139.6|7124.6|10
1580832300000|2020-02-04 16:05:00|7139.8|7124.8|7140.1|7125.1|7140.4|7125.4|7139.3|7124.3|19
1580832600000|2020-02-04 16:10:00|7140|7125|7140.2|7125.2|7140.2|7125.2|7139.8|7124.8|11
1580832900000|2020-02-04 16:15:00|7140.3|7125.3|7139.6|7124.6|7140.3|7125.3|7139.6|7124.6|8
1580833200000|2020-02-04 16:20:00|7139.7|7124.7|7139.8|7124.8|7140|7125|7139.3|7124.3|9
1580833500000|2020-02-04 16:25:00|7139.5|7124.5|7138.1|7123.1|7139.5|7124.5|7138|7123|9
1580833800000|2020-02-04 16:30:00|7137.9|7122.9|7137.3|7122.3|7138.4|7123.4|7137.3|7122.3|14
1580834100000|2020-02-04 16:35:00|7137.2|7122.2|7138.7|7123.7|7139.3|7124.3|7136.5|7121.5|34
1580834400000|2020-02-04 16:40:00|7139.3|7124.3|7138.9|7123.9|7139.6|7124.6|7138.4|7123.4|20
1580834700000|2020-02-04 16:45:00|7139|7124|7139.2|7124.2|7140|7125|7138.3|7123.3|44
1580835000000|2020-02-04 16:50:00|7139.4|7124.4|7139.4|7124.4|7139.5|7124.5|7138.4|7123.4|16
1580835300000|2020-02-04 16:55:00|7139.5|7124.5|7137.8|7122.8|7140.3|7125.3|7137.7|7122.7|23
1580835600000|2020-02-04 17:00:00|7139.1|7124.1|7137.8|7122.8|7139.4|7124.4|7137.8|7122.8|10
1580835900000|2020-02-04 17:05:00|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|7138.1|7123.1|1
1580836200000|2020-02-04 17:10:00|7137.7|7122.7|7137.2|7122.2|7137.7|7122.7|7137.2|7122.2|4
1580836500000|2020-02-04 17:15:00|7137.7|7122.7|7138.6|7123.6|7139|7124|7137.7|7122.7|16
1580836800000|2020-02-04 17:20:00|7138.3|7123.3|7137.7|7122.7|7138.3|7123.3|7137.7|7122.7|3
1580837100000|2020-02-04 17:25:00|7138|7123|7137.7|7122.7|7138|7123|7137.7|7122.7|2
1580837400000|2020-02-04 17:30:00|7138|7123|7137.9|7122.9|7138|7123|7137.9|7122.9|2
1580837700000|2020-02-04 17:35:00|7138|7123|7138.6|7123.6|7138.6|7123.6|7137.9|7122.9|7
1580838000000|2020-02-04 17:40:00|7137.8|7122.8|7137.6|7122.6|7138.4|7123.4|7137.6|7122.6|7
1580838300000|2020-02-04 17:45:00|7137.8|7122.8|7138.6|7123.6|7138.6|7123.6|7137.8|7122.8|6
1580838600000|2020-02-04 17:50:00|7138.4|7123.4|7137.8|7122.8|7138.4|7123.4|7137.6|7122.6|9
1580838900000|2020-02-04 17:55:00|7136.9|7121.9|7137.4|7122.4|7137.9|7122.9|7136.9|7121.9|9
1580839200000|2020-02-04 18:00:00|7137.3|7122.3|7137.6|7122.6|7137.8|7122.8|7137.3|7122.3|4
1580839500000|2020-02-04 18:05:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7137.9|7122.9|4
1580839800000|2020-02-04 18:10:00|7138.4|7123.4|7138.2|7123.2|7138.4|7123.4|7138.2|7123.2|2
1580840100000|2020-02-04 18:15:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1580840400000|2020-02-04 18:20:00|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|7138.2|7123.2|1
1580840700000|2020-02-04 18:25:00|7138.1|7123.1|7138.2|7123.2|7138.4|7123.4|7138.1|7123.1|3
1580841300000|2020-02-04 18:35:00|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|7137.6|7122.6|1
1580841600000|2020-02-04 18:40:00|7137.8|7122.8|7138.2|7123.2|7138.2|7123.2|7137.8|7122.8|2
1580841900000|2020-02-04 18:45:00|7138.1|7123.1|7137.4|7122.4|7138.1|7123.1|7136.8|7121.8|9
1580842200000|2020-02-04 18:50:00|7137.3|7122.3|7138.6|7123.6|7138.6|7123.6|7137.3|7122.3|7
1580842500000|2020-02-04 18:55:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|1
1580842800000|2020-02-04 19:00:00|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|7138.6|7123.6|1
1580843400000|2020-02-04 19:10:00|7138.7|7123.7|7138.6|7123.6|7138.8|7123.8|7138.6|7123.6|9
1580844000000|2020-02-04 19:20:00|7138.4|7123.4|7138.4|7123.4|7138.4|7123.4|7137.6|7122.6|6
1580844300000|2020-02-04 19:25:00|7137.9|7122.9|7137.8|7122.8|7138.2|7123.2|7137.8|7122.8|7
1580844900000|2020-02-04 19:35:00|7137.6|7122.6|7135.8|7120.8|7137.6|7122.6|7135.8|7120.8|17
1580845500000|2020-02-04 19:45:00|7136.2|7121.2|7136.6|7121.6|7136.6|7121.6|7136.2|7121.2|2
1580846700000|2020-02-04 20:05:00|7136.7|7121.7|7137.2|7122.2|7137.2|7122.2|7136.7|7121.7|6
1580847000000|2020-02-04 20:10:00|7137.3|7122.3|7137.3|7122.3|7137.3|7122.3|7137.2|7122.2|3
1580847300000|2020-02-04 20:15:00|7137.5|7122.5|7137.9|7122.9|7138.5|7123.5|7137.5|7122.5|8
1580847600000|2020-02-04 20:20:00|7137.6|7122.6|7135.8|7120.8|7137.6|7122.6|7135.8|7120.8|15
1580847900000|2020-02-04 20:25:00|7135.9|7120.9|7135.6|7120.6|7135.9|7120.9|7135.6|7120.6|8
1580848500000|2020-02-04 20:35:00|7135.7|7120.7|7137.6|7122.6|7137.6|7122.6|7135.7|7120.7|4
1580848800000|2020-02-04 20:40:00|7137.5|7122.5|7136.9|7121.9|7137.5|7122.5|7136.9|7121.9|2
1580849100000|2020-02-04 20:45:00|7136.3|7121.3|7136.5|7121.5|7136.5|7121.5|7135.7|7120.7|7
1580849400000|2020-02-04 20:50:00|7136.8|7121.8|7137.8|7122.8|7137.8|7122.8|7136.5|7121.5|6
1580849700000|2020-02-04 20:55:00|7138|7123|7139.4|7124.4|7139.4|7124.4|7138|7123|6
1580873400000|2020-02-05 03:30:00|7151|7136|7149.7|7134.7|7151.9|7136.9|7148.2|7133.2|79
1580873700000|2020-02-05 03:35:00|7149.5|7134.5|7148.1|7133.1|7150.8|7135.8|7148.1|7133.1|69
1580874000000|2020-02-05 03:40:00|7148.2|7133.2|7149.3|7134.3|7151.7|7136.7|7148.2|7133.2|98
1580874300000|2020-02-05 03:45:00|7149.2|7134.2|7149.8|7134.8|7150.3|7135.3|7148.9|7133.9|46
1580874600000|2020-02-05 03:50:00|7149.6|7134.6|7149.9|7134.9|7150.1|7135.1|7149.2|7134.2|13
1580874900000|2020-02-05 03:55:00|7149.8|7134.8|7148|7133|7149.8|7134.8|7148|7133|33
1580875200000|2020-02-05 04:00:00|7147.6|7132.6|7147|7132|7147.6|7132.6|7146.8|7131.8|12
1580875500000|2020-02-05 04:05:00|7146.9|7131.9|7145.2|7130.2|7146.9|7131.9|7144.6|7129.6|56
1580875800000|2020-02-05 04:10:00|7145.4|7130.4|7147.2|7132.2|7147.2|7132.2|7145|7130|31
1580876100000|2020-02-05 04:15:00|7147|7132|7147.6|7132.6|7147.6|7132.6|7146.2|7131.2|43
1580876400000|2020-02-05 04:20:00|7147.9|7132.9|7146.6|7131.6|7148.2|7133.2|7146.6|7131.6|42
1580877000000|2020-02-05 04:30:00|7146.2|7131.2|7145.6|7130.6|7146.2|7131.2|7145.3|7130.3|13
1580877300000|2020-02-05 04:35:00|7145.3|7130.3|7145.8|7130.8|7146.8|7131.8|7145.2|7130.2|31
1580877600000|2020-02-05 04:40:00|7146|7131|7148.2|7133.2|7148.2|7133.2|7145.9|7130.9|47
1580877900000|2020-02-05 04:45:00|7148.1|7133.1|7149.2|7134.2|7150.6|7135.6|7147.8|7132.8|51
1580878200000|2020-02-05 04:50:00|7149.4|7134.4|7150|7135|7150.2|7135.2|7149.4|7134.4|13
1580878500000|2020-02-05 04:55:00|7149.8|7134.8|7150|7135|7150.3|7135.3|7149.6|7134.6|13
1580878800000|2020-02-05 05:00:00|7149.8|7134.8|7149.8|7134.8|7150|7135|7149.6|7134.6|15
1580879100000|2020-02-05 05:05:00|7149.2|7134.2|7149.2|7134.2|7149.6|7134.6|7149|7134|12
1580879400000|2020-02-05 05:10:00|7149.4|7134.4|7149.6|7134.6|7150|7135|7149|7134|19
1580879700000|2020-02-05 05:15:00|7149.7|7134.7|7150|7135|7150.4|7135.4|7149.3|7134.3|19
1580880000000|2020-02-05 05:20:00|7150.1|7135.1|7150.7|7135.7|7151.5|7136.5|7150.1|7135.1|44
1580880300000|2020-02-05 05:25:00|7150.6|7135.6|7151|7136|7151.1|7136.1|7150.5|7135.5|20
1580880600000|2020-02-05 05:30:00|7151.1|7136.1|7152.1|7137.1|7152.9|7137.9|7150.9|7135.9|43
1580880900000|2020-02-05 05:35:00|7152.2|7137.2|7155.8|7140.8|7156|7141|7152.2|7137.2|57
1580881200000|2020-02-05 05:40:00|7155.7|7140.7|7154.3|7139.3|7155.7|7140.7|7153.6|7138.6|61
1580881500000|2020-02-05 05:45:00|7154.2|7139.2|7153.6|7138.6|7154.2|7139.2|7153.1|7138.1|15
1580881800000|2020-02-05 05:50:00|7153.5|7138.5|7152.2|7137.2|7153.8|7138.8|7151.8|7136.8|27
1580882100000|2020-02-05 05:55:00|7151.8|7136.8|7152|7137|7152.4|7137.4|7151.6|7136.6|30
1580882400000|2020-02-05 06:00:00|7151.8|7136.8|7150|7135|7151.8|7136.8|7149.8|7134.8|22
1580882700000|2020-02-05 06:05:00|7149.2|7134.2|7150.8|7135.8|7151.7|7136.7|7149.2|7134.2|37
1580883000000|2020-02-05 06:10:00|7150.6|7135.6|7149.1|7134.1|7151|7136|7149.1|7134.1|29
1580883300000|2020-02-05 06:15:00|7149.3|7134.3|7150.6|7135.6|7150.9|7135.9|7149|7134|35
1580883600000|2020-02-05 06:20:00|7150.7|7135.7|7152.8|7137.8|7153.1|7138.1|7150.7|7135.7|63
1580883900000|2020-02-05 06:25:00|7152.9|7137.9|7153.1|7138.1|7153.4|7138.4|7152.6|7137.6|23
1580884200000|2020-02-05 06:30:00|7153|7138|7153.6|7138.6|7153.6|7138.6|7152.6|7137.6|21
1580884500000|2020-02-05 06:35:00|7153.5|7138.5|7153.8|7138.8|7153.9|7138.9|7152.8|7137.8|32
1580884800000|2020-02-05 06:40:00|7153.3|7138.3|7153.3|7138.3|7153.7|7138.7|7153.1|7138.1|8
1580885100000|2020-02-05 06:45:00|7153.2|7138.2|7152.6|7137.6|7153.3|7138.3|7151.2|7136.2|23
1580885400000|2020-02-05 06:50:00|7152.8|7137.8|7151.6|7136.6|7153.1|7138.1|7151.2|7136.2|35
1580885700000|2020-02-05 06:55:00|7151.8|7136.8|7153.1|7138.1|7153.1|7138.1|7151.8|7136.8|10
1580886000000|2020-02-05 07:00:00|7152.9|7137.9|7152.3|7137.3|7153.1|7138.1|7151.3|7136.3|49
1580886300000|2020-02-05 07:05:00|7152.4|7137.4|7152.2|7137.2|7153.1|7138.1|7152.2|7137.2|25
1580886600000|2020-02-05 07:10:00|7152.1|7137.1|7152.7|7137.7|7152.8|7137.8|7152.1|7137.1|18
1580886900000|2020-02-05 07:15:00|7152.9|7137.9|7151.5|7136.5|7152.9|7137.9|7151.4|7136.4|30
1580887200000|2020-02-05 07:20:00|7151.6|7136.6|7152|7137|7152.2|7137.2|7151.2|7136.2|25
1580887500000|2020-02-05 07:25:00|7152.2|7137.2|7152.8|7137.8|7153|7138|7151.6|7136.6|39
1580887800000|2020-02-05 07:30:00|7152.7|7137.7|7154.8|7139.8|7154.8|7139.8|7152.7|7137.7|47
1580888100000|2020-02-05 07:35:00|7154.5|7139.5|7152.3|7137.3|7154.6|7139.6|7152.1|7137.1|30
1580888400000|2020-02-05 07:40:00|7152.2|7137.2|7151|7136|7152.4|7137.4|7150.7|7135.7|44
1580888700000|2020-02-05 07:45:00|7151.2|7136.2|7151.7|7136.7|7152|7137|7151|7136|22
1580889000000|2020-02-05 07:50:00|7151.8|7136.8|7152.8|7137.8|7152.8|7137.8|7151.8|7136.8|20
1580889300000|2020-02-05 07:55:00|7152.7|7137.7|7152.5|7137.5|7153.6|7138.6|7152|7137|34
1580889600000|2020-02-05 08:00:00|7152.3|7137.3|7152.3|7137.3|7152.5|7137.5|7152|7137|16
1580889900000|2020-02-05 08:05:00|7152.2|7137.2|7152|7137|7152.5|7137.5|7151.6|7136.6|25
1580890200000|2020-02-05 08:10:00|7151.8|7136.8|7150.5|7135.5|7152|7137|7150.2|7135.2|44
1580890500000|2020-02-05 08:15:00|7150.6|7135.6|7151|7136|7151|7136|7150.1|7135.1|40
1580890800000|2020-02-05 08:20:00|7151.2|7136.2|7152.3|7137.3|7152.4|7137.4|7151.2|7136.2|29
1580891100000|2020-02-05 08:25:00|7152|7137|7151.3|7136.3|7152.3|7137.3|7150.3|7135.3|45
1580891400000|2020-02-05 08:30:00|7151.5|7136.5|7146.3|7131.3|7151.6|7136.6|7146.3|7131.3|92
1580891700000|2020-02-05 08:35:00|7146.4|7131.4|7143.5|7128.5|7148.1|7133.1|7141|7126|180
1580892000000|2020-02-05 08:40:00|7143.7|7128.7|7142|7127|7145.9|7130.9|7141|7126|224
1580892300000|2020-02-05 08:45:00|7141.8|7126.8|7144.7|7129.7|7144.7|7129.7|7140.8|7125.8|115
1580892600000|2020-02-05 08:50:00|7144.5|7129.5|7145.6|7130.6|7146.4|7131.4|7144.4|7129.4|95
1580892900000|2020-02-05 08:55:00|7145.9|7130.9|7147|7132|7148|7133|7144.2|7129.2|129
1580893200000|2020-02-05 09:00:00|7147.1|7132.1|7146.7|7131.7|7150.8|7135.8|7146.3|7131.3|111
1580893500000|2020-02-05 09:05:00|7146.6|7131.6|7143.8|7128.8|7146.6|7131.6|7142|7127|99
1580893800000|2020-02-05 09:10:00|7143.6|7128.6|7145.8|7130.8|7146.1|7131.1|7143.4|7128.4|35
1580894100000|2020-02-05 09:15:00|7145.6|7130.6|7146.3|7131.3|7146.6|7131.6|7144.6|7129.6|47
1580894400000|2020-02-05 09:20:00|7146|7131|7146.8|7131.8|7149.2|7134.2|7145.8|7130.8|48
1580894700000|2020-02-05 09:25:00|7147|7132|7143|7128|7147.4|7132.4|7142|7127|124
1580895000000|2020-02-05 09:30:00|7142.8|7127.8|7143|7128|7143.8|7128.8|7141.4|7126.4|96
1580895300000|2020-02-05 09:35:00|7142.8|7127.8|7144.3|7129.3|7145|7130|7142.2|7127.2|81
1580895600000|2020-02-05 09:40:00|7144.6|7129.6|7146.7|7131.7|7147.1|7132.1|7144.2|7129.2|71
1580895900000|2020-02-05 09:45:00|7146.8|7131.8|7145.1|7130.1|7146.8|7131.8|7144.1|7129.1|54
1580896200000|2020-02-05 09:50:00|7144.9|7129.9|7144.3|7129.3|7146.2|7131.2|7143.7|7128.7|77
1580896500000|2020-02-05 09:55:00|7144.7|7129.7|7146.6|7131.6|7147.3|7132.3|7144.4|7129.4|99
1580896800000|2020-02-05 10:00:00|7146.7|7131.7|7147.2|7132.2|7149|7134|7146.6|7131.6|54
1580897100000|2020-02-05 10:05:00|7146.8|7131.8|7147.6|7132.6|7147.9|7132.9|7146.4|7131.4|76
1580897400000|2020-02-05 10:10:00|7147.1|7132.1|7149.3|7134.3|7150.4|7135.4|7146.9|7131.9|69
1580897700000|2020-02-05 10:15:00|7149.6|7134.6|7148.1|7133.1|7149.9|7134.9|7147.6|7132.6|52
1580898000000|2020-02-05 10:20:00|7148.3|7133.3|7150.1|7135.1|7150.5|7135.5|7148.3|7133.3|32
1580898300000|2020-02-05 10:25:00|7150.2|7135.2|7149.8|7134.8|7151.4|7136.4|7149.8|7134.8|62
1580898600000|2020-02-05 10:30:00|7150|7135|7148.8|7133.8|7150|7135|7148.1|7133.1|54
1580898900000|2020-02-05 10:35:00|7148.6|7133.6|7148.9|7133.9|7148.9|7133.9|7148.6|7133.6|8
1580899200000|2020-02-05 10:40:00|7148.7|7133.7|7148.9|7133.9|7149|7134|7148.2|7133.2|36
1580899500000|2020-02-05 10:45:00|7149|7134|7148.2|7133.2|7150.2|7135.2|7148.2|7133.2|70
1580899800000|2020-02-05 10:50:00|7148.3|7133.3|7148.3|7133.3|7148.3|7133.3|7146.8|7131.8|48
1580900100000|2020-02-05 10:55:00|7148.7|7133.7|7149.2|7134.2|7150.5|7135.5|7148.7|7133.7|39
1580900400000|2020-02-05 11:00:00|7149.3|7134.3|7147.2|7132.2|7149.3|7134.3|7147.1|7132.1|32
1580900700000|2020-02-05 11:05:00|7146.9|7131.9|7148.2|7133.2|7148.4|7133.4|7146.7|7131.7|74
1580901000000|2020-02-05 11:10:00|7148|7133|7148.4|7133.4|7148.7|7133.7|7147.7|7132.7|12
1580901300000|2020-02-05 11:15:00|7148.2|7133.2|7149.1|7134.1|7149.1|7134.1|7146.8|7131.8|38
1580901600000|2020-02-05 11:20:00|7149.6|7134.6|7146.8|7131.8|7149.6|7134.6|7146.8|7131.8|58
1580901900000|2020-02-05 11:25:00|7146.6|7131.6|7146|7131|7146.7|7131.7|7145.6|7130.6|48
1580902200000|2020-02-05 11:30:00|7145.8|7130.8|7144.4|7129.4|7145.8|7130.8|7144.4|7129.4|10
1580902500000|2020-02-05 11:35:00|7144.6|7129.6|7148.1|7133.1|7148.1|7133.1|7144.6|7129.6|41
1580902800000|2020-02-05 11:40:00|7148.2|7133.2|7148|7133|7148.2|7133.2|7148|7133|4
1580903100000|2020-02-05 11:45:00|7148.2|7133.2|7147.9|7132.9|7148.9|7133.9|7147.5|7132.5|21
1580903400000|2020-02-05 11:50:00|7148.1|7133.1|7148.8|7133.8|7149.9|7134.9|7148.1|7133.1|24
1580903700000|2020-02-05 11:55:00|7149|7134|7147|7132|7149.1|7134.1|7146.9|7131.9|157
1580904000000|2020-02-05 12:00:00|7146.9|7131.9|7147.2|7132.2|7148|7133|7146.9|7131.9|97
1580904300000|2020-02-05 12:05:00|7147.5|7132.5|7147.3|7132.3|7148.4|7133.4|7147.2|7132.2|37
1580904600000|2020-02-05 12:10:00|7147.1|7132.1|7145.8|7130.8|7147.3|7132.3|7144.4|7129.4|104
1580904900000|2020-02-05 12:15:00|7145.7|7130.7|7143.7|7128.7|7146.3|7131.3|7142.7|7127.7|57
1580905200000|2020-02-05 12:20:00|7143.4|7128.4|7144.4|7129.4|7144.7|7129.7|7143|7128|14
1580905500000|2020-02-05 12:25:00|7145|7130|7148.2|7133.2|7148.6|7133.6|7145|7130|33
1580905800000|2020-02-05 12:30:00|7148.3|7133.3|7145.1|7130.1|7148.3|7133.3|7144.6|7129.6|40
1580906100000|2020-02-05 12:35:00|7145.3|7130.3|7145.1|7130.1|7145.3|7130.3|7144.3|7129.3|19
1580906700000|2020-02-05 12:45:00|7144.5|7129.5|7143.1|7128.1|7145.1|7130.1|7143.1|7128.1|28
1580907000000|2020-02-05 12:50:00|7142.9|7127.9|7141.6|7126.6|7142.9|7127.9|7141.5|7126.5|6
1580907300000|2020-02-05 12:55:00|7141.8|7126.8|7141.8|7126.8|7141.9|7126.9|7141.5|7126.5|11
1580907600000|2020-02-05 13:00:00|7141.9|7126.9|7141.4|7126.4|7141.9|7126.9|7141|7126|12
1580907900000|2020-02-05 13:05:00|7141.5|7126.5|7141.6|7126.6|7141.6|7126.6|7141.1|7126.1|14
1580908200000|2020-02-05 13:10:00|7142.4|7127.4|7142.4|7127.4|7143.5|7128.5|7141.5|7126.5|29
1580908500000|2020-02-05 13:15:00|7142.3|7127.3|7141|7126|7142.6|7127.6|7141|7126|11
1580908800000|2020-02-05 13:20:00|7139.6|7124.6|7139.4|7124.4|7139.9|7124.9|7139.2|7124.2|15
1580909100000|2020-02-05 13:25:00|7139.3|7124.3|7140.1|7125.1|7140.1|7125.1|7139.3|7124.3|3
1580909400000|2020-02-05 13:30:00|7139.9|7124.9|7139|7124|7139.9|7124.9|7139|7124|5
1580909700000|2020-02-05 13:35:00|7139.5|7124.5|7139.3|7124.3|7139.5|7124.5|7139.3|7124.3|5
1580910000000|2020-02-05 13:40:00|7139.1|7124.1|7139.3|7124.3|7139.5|7124.5|7139|7124|6
1580910300000|2020-02-05 13:45:00|7139.4|7124.4|7139|7124|7140.3|7125.3|7139|7124|20
1580910600000|2020-02-05 13:50:00|7139.7|7124.7|7139.5|7124.5|7140.3|7125.3|7139.5|7124.5|11
1580910900000|2020-02-05 13:55:00|7138.7|7123.7|7138.5|7123.5|7139.2|7124.2|7138|7123|17
1580911200000|2020-02-05 14:00:00|7138.6|7123.6|7138.4|7123.4|7138.9|7123.9|7137|7122|28
1580911500000|2020-02-05 14:05:00|7138.6|7123.6|7138.5|7123.5|7138.6|7123.6|7138.3|7123.3|6
1580911800000|2020-02-05 14:10:00|7138.7|7123.7|7139|7124|7139.1|7124.1|7138.7|7123.7|4
1580912100000|2020-02-05 14:15:00|7139.1|7124.1|7139.5|7124.5|7140.4|7125.4|7139.1|7124.1|9
1580912400000|2020-02-05 14:20:00|7139.1|7124.1|7140.6|7125.6|7141.1|7126.1|7136.9|7121.9|35
1580912700000|2020-02-05 14:25:00|7140.5|7125.5|7142.7|7127.7|7143.7|7128.7|7140|7125|51
1580913000000|2020-02-05 14:30:00|7142.8|7127.8|7142.5|7127.5|7145|7130|7142.2|7127.2|93
1580913300000|2020-02-05 14:35:00|7142.7|7127.7|7142.8|7127.8|7143|7128|7141.7|7126.7|19
1580913600000|2020-02-05 14:40:00|7143|7128|7144.4|7129.4|7144.8|7129.8|7142.7|7127.7|28
1580913900000|2020-02-05 14:45:00|7144.5|7129.5|7142.2|7127.2|7144.5|7129.5|7142|7127|20
1580914200000|2020-02-05 14:50:00|7142.3|7127.3|7142.5|7127.5|7142.8|7127.8|7142.2|7127.2|19
1580914500000|2020-02-05 14:55:00|7142.4|7127.4|7143.1|7128.1|7143.1|7128.1|7142.3|7127.3|9
1580914800000|2020-02-05 15:00:00|7142.8|7127.8|7142|7127|7142.8|7127.8|7141.6|7126.6|20
1580915100000|2020-02-05 15:05:00|7141.7|7126.7|7143.5|7128.5|7143.7|7128.7|7141.7|7126.7|11
1580915400000|2020-02-05 15:10:00|7143.4|7128.4|7144.5|7129.5|7145.1|7130.1|7143.4|7128.4|16
1580915700000|2020-02-05 15:15:00|7144.9|7129.9|7145.9|7130.9|7146.8|7131.8|7144.9|7129.9|27
1580916000000|2020-02-05 15:20:00|7145.5|7130.5|7145.6|7130.6|7146.1|7131.1|7144.8|7129.8|16
1580916300000|2020-02-05 15:25:00|7145.3|7130.3|7147.7|7132.7|7148.1|7133.1|7145.3|7130.3|31
1580916600000|2020-02-05 15:30:00|7148.4|7133.4|7146.6|7131.6|7150.8|7135.8|7146.6|7131.6|108
1580916900000|2020-02-05 15:35:00|7146.8|7131.8|7146.1|7131.1|7148.8|7133.8|7146.1|7131.1|35
1580917200000|2020-02-05 15:40:00|7146.3|7131.3|7147.8|7132.8|7148.5|7133.5|7146.3|7131.3|81
1580917500000|2020-02-05 15:45:00|7147.6|7132.6|7146.5|7131.5|7147.9|7132.9|7146.5|7131.5|14
1580917800000|2020-02-05 15:50:00|7146.3|7131.3|7147.1|7132.1|7147.5|7132.5|7146.2|7131.2|11
1580918100000|2020-02-05 15:55:00|7147.3|7132.3|7146.3|7131.3|7148.7|7133.7|7146|7131|46
1580918400000|2020-02-05 16:00:00|7146|7131|7146.4|7131.4|7146.4|7131.4|7145.1|7130.1|21
1580918700000|2020-02-05 16:05:00|7146|7131|7146|7131|7146.4|7131.4|7146|7131|6
1580919000000|2020-02-05 16:10:00|7146.4|7131.4|7146|7131|7146.4|7131.4|7146|7131|4
1580919300000|2020-02-05 16:15:00|7146.4|7131.4|7145.8|7130.8|7146.4|7131.4|7145.6|7130.6|5
1580919900000|2020-02-05 16:25:00|7145.6|7130.6|7145.8|7130.8|7146.5|7131.5|7145.6|7130.6|16
1580920200000|2020-02-05 16:30:00|7146|7131|7146.3|7131.3|7146.3|7131.3|7146|7131|2
1580920500000|2020-02-05 16:35:00|7146.7|7131.7|7144.4|7129.4|7147|7132|7144.4|7129.4|11
1580920800000|2020-02-05 16:40:00|7144|7129|7144.4|7129.4|7144.4|7129.4|7144|7129|2
1580921100000|2020-02-05 16:45:00|7144|7129|7143.8|7128.8|7144.4|7129.4|7143.6|7128.6|6
1580921400000|2020-02-05 16:50:00|7144|7129|7144|7129|7144|7129|7144|7129|1
1580921700000|2020-02-05 16:55:00|7144.4|7129.4|7144.4|7129.4|7144.4|7129.4|7144|7129|3
1580922000000|2020-02-05 17:00:00|7143.8|7128.8|7143|7128|7143.8|7128.8|7143|7128|2
1580922300000|2020-02-05 17:05:00|7143.1|7128.1|7142.8|7127.8|7143.1|7128.1|7142.8|7127.8|2
1580922600000|2020-02-05 17:10:00|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|7142.7|7127.7|1
1580922900000|2020-02-05 17:15:00|7142.4|7127.4|7142.8|7127.8|7143|7128|7141.4|7126.4|15
1580923200000|2020-02-05 17:20:00|7143.2|7128.2|7143.4|7128.4|7143.6|7128.6|7142.8|7127.8|9
1580923500000|2020-02-05 17:25:00|7143.6|7128.6|7144.8|7129.8|7145.1|7130.1|7143.6|7128.6|18
1580923800000|2020-02-05 17:30:00|7144.6|7129.6|7144|7129|7144.6|7129.6|7144|7129|6
1580924100000|2020-02-05 17:35:00|7144.2|7129.2|7145.8|7130.8|7146|7131|7144.2|7129.2|6
1580924400000|2020-02-05 17:40:00|7146|7131|7148.4|7133.4|7148.4|7133.4|7146|7131|6
1580924700000|2020-02-05 17:45:00|7147.7|7132.7|7147.7|7132.7|7148.6|7133.6|7146.2|7131.2|16
1580925000000|2020-02-05 17:50:00|7147.9|7132.9|7146.9|7131.9|7148.1|7133.1|7146.3|7131.3|32
1580925300000|2020-02-05 17:55:00|7147.9|7132.9|7146.9|7131.9|7147.9|7132.9|7146.4|7131.4|13
1580925600000|2020-02-05 18:00:00|7146.3|7131.3|7146.9|7131.9|7147.4|7132.4|7146.3|7131.3|16
1580925900000|2020-02-05 18:05:00|7146.3|7131.3|7147.3|7132.3|7147.4|7132.4|7146.3|7131.3|5
1580926200000|2020-02-05 18:10:00|7146.8|7131.8|7146.3|7131.3|7146.8|7131.8|7146.2|7131.2|14
1580926500000|2020-02-05 18:15:00|7146.5|7131.5|7146.3|7131.3|7146.6|7131.6|7146.3|7131.3|7
1580926800000|2020-02-05 18:20:00|7146.5|7131.5|7146.3|7131.3|7146.5|7131.5|7146.3|7131.3|2
1580927100000|2020-02-05 18:25:00|7147.2|7132.2|7147.4|7132.4|7147.4|7132.4|7147.2|7132.2|2
1580928000000|2020-02-05 18:40:00|7147.5|7132.5|7147.3|7132.3|7148.2|7133.2|7147.3|7132.3|5
1580928300000|2020-02-05 18:45:00|7147.4|7132.4|7147.6|7132.6|7147.6|7132.6|7147.1|7132.1|7
1580928600000|2020-02-05 18:50:00|7147.5|7132.5|7147.4|7132.4|7147.5|7132.5|7147.4|7132.4|2
1580929200000|2020-02-05 19:00:00|7147.3|7132.3|7147|7132|7147.3|7132.3|7147|7132|3
1580929500000|2020-02-05 19:05:00|7146.9|7131.9|7147.3|7132.3|7147.3|7132.3|7146.9|7131.9|2
1580930100000|2020-02-05 19:15:00|7146.9|7131.9|7146.5|7131.5|7146.9|7131.9|7146.5|7131.5|2
1580930400000|2020-02-05 19:20:00|7146.8|7131.8|7147.4|7132.4|7147.4|7132.4|7146.7|7131.7|12
1580930700000|2020-02-05 19:25:00|7147.1|7132.1|7147.5|7132.5|7148.2|7133.2|7147.1|7132.1|5
1580931000000|2020-02-05 19:30:00|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|7147.7|7132.7|1
1580931300000|2020-02-05 19:35:00|7148|7133|7147.7|7132.7|7148|7133|7147.1|7132.1|5
1580931600000|2020-02-05 19:40:00|7147.5|7132.5|7146.7|7131.7|7147.5|7132.5|7146.7|7131.7|4
1580931900000|2020-02-05 19:45:00|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|7146.4|7131.4|1
1580932500000|2020-02-05 19:55:00|7146.8|7131.8|7147.5|7132.5|7147.7|7132.7|7146.5|7131.5|18
1580932800000|2020-02-05 20:00:00|7147.6|7132.6|7148.7|7133.7|7149|7134|7147.5|7132.5|5
1580933100000|2020-02-05 20:05:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1580934000000|2020-02-05 20:20:00|7148.4|7133.4|7148.5|7133.5|7148.6|7133.6|7148.4|7133.4|3
1580934300000|2020-02-05 20:25:00|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|7148.8|7133.8|1
1580959800000|2020-02-06 03:30:00|7149.2|7134.2|7149.9|7134.9|7151.9|7136.9|7148.8|7133.8|120
1580960100000|2020-02-06 03:35:00|7150.2|7135.2|7150|7135|7151.4|7136.4|7148.5|7133.5|80
1580960400000|2020-02-06 03:40:00|7150.1|7135.1|7148.8|7133.8|7150.7|7135.7|7148.6|7133.6|48
1580960700000|2020-02-06 03:45:00|7149|7134|7149.4|7134.4|7149.4|7134.4|7147.2|7132.2|45
1580961000000|2020-02-06 03:50:00|7149.3|7134.3|7153|7138|7153|7138|7149|7134|66
1580961300000|2020-02-06 03:55:00|7152.8|7137.8|7154.6|7139.6|7154.6|7139.6|7152.6|7137.6|41
1580961600000|2020-02-06 04:00:00|7155.4|7140.4|7153.5|7138.5|7155.9|7140.9|7152.8|7137.8|97
1580961900000|2020-02-06 04:05:00|7153.6|7138.6|7152.2|7137.2|7154.5|7139.5|7152.2|7137.2|75
1580962200000|2020-02-06 04:10:00|7152|7137|7147.8|7132.8|7152|7137|7147|7132|114
1580962500000|2020-02-06 04:15:00|7147.7|7132.7|7149.1|7134.1|7151.4|7136.4|7147.7|7132.7|85
1580962800000|2020-02-06 04:20:00|7149|7134|7148.5|7133.5|7150.2|7135.2|7148.1|7133.1|73
1580963100000|2020-02-06 04:25:00|7148.6|7133.6|7150|7135|7150.4|7135.4|7148.2|7133.2|54
1580963400000|2020-02-06 04:30:00|7150.1|7135.1|7150.6|7135.6|7150.8|7135.8|7149.8|7134.8|26
1580963700000|2020-02-06 04:35:00|7150.8|7135.8|7151|7136|7151|7136|7150|7135|20
1580964000000|2020-02-06 04:40:00|7150.8|7135.8|7148.8|7133.8|7151.4|7136.4|7148.1|7133.1|41
1580964300000|2020-02-06 04:45:00|7148.6|7133.6|7148.3|7133.3|7149.4|7134.4|7147|7132|34
1580964600000|2020-02-06 04:50:00|7148.2|7133.2|7148.3|7133.3|7148.4|7133.4|7146.8|7131.8|39
1580964900000|2020-02-06 04:55:00|7148.4|7133.4|7148.6|7133.6|7148.8|7133.8|7147.6|7132.6|30
1580965200000|2020-02-06 05:00:00|7148.3|7133.3|7148.6|7133.6|7149.4|7134.4|7148|7133|30
1580965500000|2020-02-06 05:05:00|7148.5|7133.5|7147.2|7132.2|7148.6|7133.6|7146|7131|47
1580965800000|2020-02-06 05:10:00|7147|7132|7149|7134|7149.4|7134.4|7146.8|7131.8|40
1580966100000|2020-02-06 05:15:00|7148.8|7133.8|7149.6|7134.6|7149.8|7134.8|7148.8|7133.8|28
1580966400000|2020-02-06 05:20:00|7149.7|7134.7|7148.6|7133.6|7149.7|7134.7|7148.3|7133.3|11
1580966700000|2020-02-06 05:25:00|7148.2|7133.2|7148|7133|7148.4|7133.4|7148|7133|5
1580967000000|2020-02-06 05:30:00|7147.8|7132.8|7146.2|7131.2|7147.8|7132.8|7145.9|7130.9|48
1580967300000|2020-02-06 05:35:00|7146|7131|7147.8|7132.8|7148|7133|7146|7131|20
1580967600000|2020-02-06 05:40:00|7147.7|7132.7|7146.8|7131.8|7148|7133|7146.8|7131.8|13
1580967900000|2020-02-06 05:45:00|7146.7|7131.7|7147.6|7132.6|7147.6|7132.6|7145.7|7130.7|37
1580968200000|2020-02-06 05:50:00|7147.1|7132.1|7147.8|7132.8|7147.8|7132.8|7146.5|7131.5|25
1580968500000|2020-02-06 05:55:00|7148|7133|7148|7133|7148.6|7133.6|7146.9|7131.9|29
1580968800000|2020-02-06 06:00:00|7148.1|7133.1|7148.1|7133.1|7149|7134|7147.8|7132.8|46
1580969100000|2020-02-06 06:05:00|7148.3|7133.3|7147.6|7132.6|7148.6|7133.6|7147.6|7132.6|38
1580969400000|2020-02-06 06:10:00|7147.4|7132.4|7147.8|7132.8|7148.1|7133.1|7146.1|7131.1|61
1580969700000|2020-02-06 06:15:00|7147.9|7132.9|7151.2|7136.2|7151.6|7136.6|7147.9|7132.9|148
1580970000000|2020-02-06 06:20:00|7151.3|7136.3|7149|7134|7151.4|7136.4|7148.1|7133.1|125
1580970300000|2020-02-06 06:25:00|7149.1|7134.1|7151.5|7136.5|7152.1|7137.1|7149.1|7134.1|83
1580970600000|2020-02-06 06:30:00|7151.6|7136.6|7152.9|7137.9|7153|7138|7151.5|7136.5|53
1580970900000|2020-02-06 06:35:00|7153.1|7138.1|7154|7139|7154.5|7139.5|7152.9|7137.9|79
1580971200000|2020-02-06 06:40:00|7153.9|7138.9|7154.5|7139.5|7155.8|7140.8|7152.8|7137.8|102
1580971500000|2020-02-06 06:45:00|7154.6|7139.6|7156|7141|7156.4|7141.4|7154.6|7139.6|100
1580971800000|2020-02-06 06:50:00|7156.1|7141.1|7154.4|7139.4|7156.2|7141.2|7154.3|7139.3|80
1580972100000|2020-02-06 06:55:00|7154.3|7139.3|7154.7|7139.7|7155.1|7140.1|7154.2|7139.2|59
1580972400000|2020-02-06 07:00:00|7154.5|7139.5|7156|7141|7156.9|7141.9|7154.3|7139.3|98
1580972700000|2020-02-06 07:05:00|7156.8|7141.8|7157.3|7142.3|7159.9|7144.9|7156.7|7141.7|155
1580973000000|2020-02-06 07:10:00|7157.4|7142.4|7157.6|7142.6|7158.8|7143.8|7156.4|7141.4|110
1580973300000|2020-02-06 07:15:00|7157.9|7142.9|7155.7|7140.7|7158.9|7143.9|7155|7140|107
1580973600000|2020-02-06 07:20:00|7155.8|7140.8|7155.9|7140.9|7156.4|7141.4|7155.1|7140.1|56
1580973900000|2020-02-06 07:25:00|7155.8|7140.8|7153|7138|7155.9|7140.9|7152.5|7137.5|63
1580974200000|2020-02-06 07:30:00|7153.2|7138.2|7155.5|7140.5|7156|7141|7153.2|7138.2|44
1580974500000|2020-02-06 07:35:00|7155.6|7140.6|7155.6|7140.6|7156.1|7141.1|7155.3|7140.3|12
1580974800000|2020-02-06 07:40:00|7154.8|7139.8|7155.9|7140.9|7156.4|7141.4|7154.7|7139.7|32
1580975100000|2020-02-06 07:45:00|7155.8|7140.8|7154.5|7139.5|7155.8|7140.8|7153.8|7138.8|37
1580975400000|2020-02-06 07:50:00|7154.3|7139.3|7154.3|7139.3|7154.5|7139.5|7154.3|7139.3|6
1580975700000|2020-02-06 07:55:00|7154.1|7139.1|7148.8|7133.8|7154.1|7139.1|7148.3|7133.3|67
1580976000000|2020-02-06 08:00:00|7148.9|7133.9|7149.3|7134.3|7149.3|7134.3|7146.6|7131.6|74
1580976300000|2020-02-06 08:05:00|7149|7134|7150.9|7135.9|7150.9|7135.9|7148.8|7133.8|40
1580976600000|2020-02-06 08:10:00|7151|7136|7150.1|7135.1|7153.6|7138.6|7150.1|7135.1|83
1580976900000|2020-02-06 08:15:00|7150.3|7135.3|7151.6|7136.6|7151.8|7136.8|7150|7135|29
1580977200000|2020-02-06 08:20:00|7151.8|7136.8|7151.6|7136.6|7152.4|7137.4|7151.1|7136.1|25
1580977500000|2020-02-06 08:25:00|7151.3|7136.3|7150.8|7135.8|7151.7|7136.7|7150.1|7135.1|35
1580977800000|2020-02-06 08:30:00|7150.5|7135.5|7150.5|7135.5|7150.9|7135.9|7150.3|7135.3|23
1580978100000|2020-02-06 08:35:00|7150.7|7135.7|7149.4|7134.4|7150.9|7135.9|7149.2|7134.2|18
1580978400000|2020-02-06 08:40:00|7149.3|7134.3|7149.8|7134.8|7151.2|7136.2|7149|7134|57
1580978700000|2020-02-06 08:45:00|7149.7|7134.7|7151.2|7136.2|7152.5|7137.5|7149.6|7134.6|85
1580979000000|2020-02-06 08:50:00|7151|7136|7151|7136|7151.5|7136.5|7150|7135|50
1580979300000|2020-02-06 08:55:00|7151.1|7136.1|7151|7136|7151.1|7136.1|7149.4|7134.4|40
1580979600000|2020-02-06 09:00:00|7150.9|7135.9|7151.7|7136.7|7152.1|7137.1|7150.5|7135.5|58
1580979900000|2020-02-06 09:05:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7150.7|7135.7|20
1580980200000|2020-02-06 09:10:00|7151.2|7136.2|7152.1|7137.1|7153|7138|7151.2|7136.2|42
1580980500000|2020-02-06 09:15:00|7151.9|7136.9|7151.5|7136.5|7152.9|7137.9|7151.4|7136.4|78
1580980800000|2020-02-06 09:20:00|7151.6|7136.6|7153.2|7138.2|7153.3|7138.3|7151.2|7136.2|53
1580981100000|2020-02-06 09:25:00|7153.1|7138.1|7152.4|7137.4|7153.9|7138.9|7152.2|7137.2|93
1580981400000|2020-02-06 09:30:00|7152.3|7137.3|7151|7136|7152.3|7137.3|7150.5|7135.5|56
1580981700000|2020-02-06 09:35:00|7151.2|7136.2|7152.3|7137.3|7152.4|7137.4|7151.2|7136.2|29
1580982000000|2020-02-06 09:40:00|7152.4|7137.4|7153.5|7138.5|7153.6|7138.6|7152.3|7137.3|34
1580982300000|2020-02-06 09:45:00|7153.3|7138.3|7153.3|7138.3|7154|7139|7153.1|7138.1|13
1580982600000|2020-02-06 09:50:00|7153.5|7138.5|7153.7|7138.7|7153.9|7138.9|7153.3|7138.3|10
1580982900000|2020-02-06 09:55:00|7154|7139|7153.3|7138.3|7154|7139|7153.1|7138.1|15
1580983200000|2020-02-06 10:00:00|7153.1|7138.1|7152.7|7137.7|7153.3|7138.3|7152.3|7137.3|14
1580983500000|2020-02-06 10:05:00|7153|7138|7153|7138|7153|7138|7152.3|7137.3|14
1580983800000|2020-02-06 10:10:00|7152.6|7137.6|7151|7136|7152.6|7137.6|7150.7|7135.7|18
1580984100000|2020-02-06 10:15:00|7150.7|7135.7|7150.5|7135.5|7150.8|7135.8|7150.3|7135.3|14
1580984400000|2020-02-06 10:20:00|7150.3|7135.3|7151|7136|7151|7136|7150.3|7135.3|12
1580984700000|2020-02-06 10:25:00|7151.7|7136.7|7152|7137|7152|7137|7151.7|7136.7|4
1580985000000|2020-02-06 10:30:00|7152.3|7137.3|7150.3|7135.3|7152.6|7137.6|7150.3|7135.3|23
1580985300000|2020-02-06 10:35:00|7150.4|7135.4|7149.5|7134.5|7150.4|7135.4|7149.5|7134.5|8
1580985600000|2020-02-06 10:40:00|7149.3|7134.3|7147.5|7132.5|7149.5|7134.5|7146.1|7131.1|37
1580985900000|2020-02-06 10:45:00|7147.3|7132.3|7147.3|7132.3|7147.3|7132.3|7146.7|7131.7|10
1580986200000|2020-02-06 10:50:00|7147.5|7132.5|7147|7132|7147.5|7132.5|7147|7132|7
1580986500000|2020-02-06 10:55:00|7147.1|7132.1|7148.5|7133.5|7148.5|7133.5|7147|7132|10
1580986800000|2020-02-06 11:00:00|7148.3|7133.3|7144|7129|7148.3|7133.3|7143.7|7128.7|47
1580987100000|2020-02-06 11:05:00|7143.7|7128.7|7142.3|7127.3|7143.8|7128.8|7140.3|7125.3|97
1580987400000|2020-02-06 11:10:00|7142.4|7127.4|7143|7128|7143.8|7128.8|7142.4|7127.4|30
1580987700000|2020-02-06 11:15:00|7142.7|7127.7|7142.7|7127.7|7143.6|7128.6|7142.6|7127.6|40
1580988000000|2020-02-06 11:20:00|7142.6|7127.6|7143.8|7128.8|7143.8|7128.8|7141|7126|109
1580988300000|2020-02-06 11:25:00|7143.7|7128.7|7145.5|7130.5|7147.3|7132.3|7143.6|7128.6|66
1580988600000|2020-02-06 11:30:00|7145|7130|7145|7130|7145|7130|7145|7130|1
1580989200000|2020-02-06 11:40:00|7144.6|7129.6|7143|7128|7144.6|7129.6|7143|7128|6
1580989500000|2020-02-06 11:45:00|7143.3|7128.3|7143.7|7128.7|7144|7129|7143.3|7128.3|12
1580989800000|2020-02-06 11:50:00|7143.5|7128.5|7143.7|7128.7|7143.8|7128.8|7142.7|7127.7|12
1580990100000|2020-02-06 11:55:00|7143.3|7128.3|7142.8|7127.8|7143.3|7128.3|7142.6|7127.6|4
1580990400000|2020-02-06 12:00:00|7143|7128|7143.5|7128.5|7143.5|7128.5|7142.8|7127.8|5
1580991000000|2020-02-06 12:10:00|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|7143.7|7128.7|1
1580991300000|2020-02-06 12:15:00|7144|7129|7144|7129|7144.3|7129.3|7144|7129|9
1580991600000|2020-02-06 12:20:00|7144.1|7129.1|7143.3|7128.3|7144.1|7129.1|7143.1|7128.1|5
1580991900000|2020-02-06 12:25:00|7142.8|7127.8|7143|7128|7143|7128|7142.7|7127.7|3
1580992200000|2020-02-06 12:30:00|7143.5|7128.5|7143.3|7128.3|7143.5|7128.5|7143.3|7128.3|2
1580992500000|2020-02-06 12:35:00|7143|7128|7143.4|7128.4|7143.4|7128.4|7142.7|7127.7|4
1580992800000|2020-02-06 12:40:00|7143|7128|7142.5|7127.5|7143.2|7128.2|7142.5|7127.5|4
1580993100000|2020-02-06 12:45:00|7143|7128|7142.3|7127.3|7143|7128|7142.3|7127.3|4
1580993400000|2020-02-06 12:50:00|7142.5|7127.5|7142.1|7127.1|7142.5|7127.5|7142|7127|10
1580993700000|2020-02-06 12:55:00|7142.2|7127.2|7142.4|7127.4|7142.6|7127.6|7142.2|7127.2|10
1580994000000|2020-02-06 13:00:00|7142.5|7127.5|7142.5|7127.5|7143.4|7128.4|7141|7126|35
1580994300000|2020-02-06 13:05:00|7142.7|7127.7|7143|7128|7143|7128|7142.7|7127.7|2
1580994900000|2020-02-06 13:15:00|7143.8|7128.8|7142.5|7127.5|7143.8|7128.8|7142.5|7127.5|5
1580995200000|2020-02-06 13:20:00|7143.5|7128.5|7143.3|7128.3|7144.4|7129.4|7142.6|7127.6|21
1580995500000|2020-02-06 13:25:00|7143.7|7128.7|7144.3|7129.3|7144.5|7129.5|7143|7128|12
1580995800000|2020-02-06 13:30:00|7143.7|7128.7|7143|7128|7150.5|7128.7|7143|7120.5|6
1580996100000|2020-02-06 13:35:00|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|7143.1|7128.1|1
1580996400000|2020-02-06 13:40:00|7143|7128|7142.9|7127.9|7143.2|7128.2|7142.5|7127.5|11
1580996700000|2020-02-06 13:45:00|7143|7128|7143.2|7128.2|7143.6|7128.6|7143|7128|5
1580997000000|2020-02-06 13:50:00|7143|7128|7143.1|7128.1|7143.1|7128.1|7143|7128|2
1580997300000|2020-02-06 13:55:00|7143.2|7128.2|7143|7128|7143.6|7128.6|7143|7128|4
1580997600000|2020-02-06 14:00:00|7143.3|7128.3|7143.6|7128.6|7144.8|7129.8|7143.1|7128.1|20
1580997900000|2020-02-06 14:05:00|7142.9|7127.9|7142.9|7127.9|7143|7128|7142.1|7127.1|8
1580998200000|2020-02-06 14:10:00|7143|7128|7143.3|7128.3|7143.5|7128.5|7142.7|7127.7|11
1580998800000|2020-02-06 14:20:00|7143.5|7128.5|7143.3|7128.3|7143.5|7128.5|7143.3|7128.3|2
1580999100000|2020-02-06 14:25:00|7143.2|7128.2|7143.3|7128.3|7143.3|7128.3|7143.2|7128.2|2
1580999400000|2020-02-06 14:30:00|7143.5|7128.5|7143.2|7128.2|7143.5|7128.5|7142.8|7127.8|11
1580999700000|2020-02-06 14:35:00|7142.8|7127.8|7146|7131|7146|7131|7142.8|7127.8|17
1581000000000|2020-02-06 14:40:00|7146.4|7131.4|7147.4|7132.4|7148|7133|7146.4|7131.4|23
1581000300000|2020-02-06 14:45:00|7147.8|7132.8|7146.8|7131.8|7148|7133|7146.8|7131.8|8
1581000600000|2020-02-06 14:50:00|7147|7132|7147.4|7132.4|7147.6|7132.6|7147|7132|7
1581000900000|2020-02-06 14:55:00|7147.6|7132.6|7149.8|7134.8|7149.8|7134.8|7147.6|7132.6|21
1581001200000|2020-02-06 15:00:00|7148.9|7133.9|7149.9|7134.9|7150.6|7135.6|7148.8|7133.8|27
1581001500000|2020-02-06 15:05:00|7149.6|7134.6|7149.6|7134.6|7150.4|7135.4|7149.6|7134.6|10
1581001800000|2020-02-06 15:10:00|7149.9|7134.9|7149.2|7134.2|7149.9|7134.9|7148.9|7133.9|5
1581002100000|2020-02-06 15:15:00|7149.4|7134.4|7150.2|7135.2|7151.2|7136.2|7149.4|7134.4|15
1581002400000|2020-02-06 15:20:00|7150.6|7135.6|7149.6|7134.6|7151.4|7136.4|7149.6|7134.6|45
1581002700000|2020-02-06 15:25:00|7149.5|7134.5|7149.2|7134.2|7150.2|7135.2|7148.2|7133.2|38
1581003000000|2020-02-06 15:30:00|7149|7134|7150|7135|7150.8|7135.8|7149|7134|22
1581003300000|2020-02-06 15:35:00|7149.9|7134.9|7150.6|7135.6|7150.8|7135.8|7149.9|7134.9|6
1581003900000|2020-02-06 15:45:00|7150.8|7135.8|7150.6|7135.6|7150.8|7135.8|7150.6|7135.6|8
1581004200000|2020-02-06 15:50:00|7150.8|7135.8|7151.4|7136.4|7151.4|7136.4|7150.6|7135.6|5
1581004500000|2020-02-06 15:55:00|7151.6|7136.6|7150.4|7135.4|7151.6|7136.6|7150|7135|17
1581004800000|2020-02-06 16:00:00|7150.6|7135.6|7149.8|7134.8|7150.6|7135.6|7149.8|7134.8|6
1581005100000|2020-02-06 16:05:00|7150.1|7135.1|7150|7135|7150.6|7135.6|7150|7135|8
1581005400000|2020-02-06 16:10:00|7149.8|7134.8|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|33
1581005700000|2020-02-06 16:15:00|7149.1|7134.1|7148.9|7133.9|7149.2|7134.2|7148.6|7133.6|16
1581006000000|2020-02-06 16:20:00|7149.1|7134.1|7148.3|7133.3|7149.1|7134.1|7148|7133|13
1581006300000|2020-02-06 16:25:00|7148|7133|7147.6|7132.6|7148.1|7133.1|7147.5|7132.5|18
1581006600000|2020-02-06 16:30:00|7147.5|7132.5|7145.3|7130.3|7147.5|7132.5|7145.3|7130.3|13
1581006900000|2020-02-06 16:35:00|7145.4|7130.4|7145.6|7130.6|7145.6|7130.6|7144.4|7129.4|15
1581007200000|2020-02-06 16:40:00|7145.7|7130.7|7147.2|7132.2|7147.2|7132.2|7145.6|7130.6|15
1581007500000|2020-02-06 16:45:00|7147.3|7132.3|7147.8|7132.8|7147.8|7132.8|7147.3|7132.3|3
1581007800000|2020-02-06 16:50:00|7148.1|7133.1|7149|7134|7149|7134|7148.1|7133.1|2
1581008400000|2020-02-06 17:00:00|7149.1|7134.1|7149.3|7134.3|7149.6|7134.6|7147|7132|22
1581008700000|2020-02-06 17:05:00|7148.9|7133.9|7149.3|7134.3|7149.3|7134.3|7148.9|7133.9|4
1581009000000|2020-02-06 17:10:00|7149.1|7134.1|7148.8|7133.8|7149.1|7134.1|7148.8|7133.8|2
1581009300000|2020-02-06 17:15:00|7148.6|7133.6|7148.8|7133.8|7148.8|7133.8|7148.6|7133.6|2
1581009600000|2020-02-06 17:20:00|7148.6|7133.6|7148.8|7133.8|7148.8|7133.8|7148.6|7133.6|2
1581009900000|2020-02-06 17:25:00|7148.6|7133.6|7148.8|7133.8|7149|7134|7148.6|7133.6|6
1581010200000|2020-02-06 17:30:00|7149|7134|7148.5|7133.5|7149|7134|7147.9|7132.9|6
1581010500000|2020-02-06 17:35:00|7148|7133|7147.5|7132.5|7148|7133|7147|7132|6
1581010800000|2020-02-06 17:40:00|7147|7132|7147|7132|7147|7132|7147|7132|1
1581011100000|2020-02-06 17:45:00|7146.8|7131.8|7147.2|7132.2|7147.2|7132.2|7146.8|7131.8|5
1581011400000|2020-02-06 17:50:00|7147|7132|7146.2|7131.2|7147|7132|7146.2|7131.2|3
1581011700000|2020-02-06 17:55:00|7146.4|7131.4|7147.2|7132.2|7147.3|7132.3|7146.4|7131.4|5
1581012000000|2020-02-06 18:00:00|7147.3|7132.3|7147|7132|7147.3|7132.3|7147|7132|2
1581012600000|2020-02-06 18:10:00|7147.2|7132.2|7147.6|7132.6|7147.8|7132.8|7147|7132|6
1581013200000|2020-02-06 18:20:00|7147.5|7132.5|7147.6|7132.6|7147.8|7132.8|7146.9|7131.9|9
1581013500000|2020-02-06 18:25:00|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|7147.8|7132.8|1
1581013800000|2020-02-06 18:30:00|7147.6|7132.6|7147.6|7132.6|7147.8|7132.8|7147.4|7132.4|5
1581014400000|2020-02-06 18:40:00|7147.7|7132.7|7147.6|7132.6|7147.9|7132.9|7147.6|7132.6|5
1581015300000|2020-02-06 18:55:00|7147.5|7132.5|7147|7132|7147.5|7132.5|7146.7|7131.7|5
1581015600000|2020-02-06 19:00:00|7147.2|7132.2|7148.7|7133.7|7148.8|7133.8|7147.2|7132.2|15
1581015900000|2020-02-06 19:05:00|7148.5|7133.5|7148.9|7133.9|7148.9|7133.9|7147|7132|7
1581016200000|2020-02-06 19:10:00|7148.8|7133.8|7148|7133|7148.8|7133.8|7147.7|7132.7|6
1581016800000|2020-02-06 19:20:00|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|7148.2|7133.2|1
1581018300000|2020-02-06 19:45:00|7148.5|7133.5|7150|7135|7150.9|7135.9|7148.5|7133.5|15
1581018600000|2020-02-06 19:50:00|7150.4|7135.4|7150.8|7135.8|7151.2|7136.2|7150|7135|20
1581018900000|2020-02-06 19:55:00|7150.6|7135.6|7150.8|7135.8|7150.8|7135.8|7150.6|7135.6|2
1581019200000|2020-02-06 20:00:00|7151.3|7136.3|7153.1|7138.1|7153.1|7138.1|7151.3|7136.3|8
1581019800000|2020-02-06 20:10:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1581020100000|2020-02-06 20:15:00|7153.8|7138.8|7153.3|7138.3|7153.8|7138.8|7152.9|7137.9|9
1581020400000|2020-02-06 20:20:00|7153.5|7138.5|7154.9|7139.9|7154.9|7139.9|7153.3|7138.3|10
1581021000000|2020-02-06 20:30:00|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|7156.1|7141.1|1
1581021300000|2020-02-06 20:35:00|7156.3|7141.3|7155|7140|7158.5|7143.5|7155|7140|18
1581021600000|2020-02-06 20:40:00|7155.1|7140.1|7155|7140|7155.2|7140.2|7155|7140|4
1581021900000|2020-02-06 20:45:00|7154.9|7139.9|7155.6|7140.6|7155.6|7140.6|7154.9|7139.9|4
1581046200000|2020-02-07 03:30:00|7154.5|7139.5|7154.5|7139.5|7156.1|7141.1|7153.2|7138.2|156
1581046500000|2020-02-07 03:35:00|7154.6|7139.6|7154.3|7139.3|7155.8|7140.8|7153.8|7138.8|83
1581046800000|2020-02-07 03:40:00|7154.5|7139.5|7154.6|7139.6|7155.4|7140.4|7153.9|7138.9|52
1581047100000|2020-02-07 03:45:00|7154.1|7139.1|7153.8|7138.8|7155|7140|7153.6|7138.6|31
1581047400000|2020-02-07 03:50:00|7153.6|7138.6|7151.8|7136.8|7153.6|7138.6|7150.8|7135.8|26
1581047700000|2020-02-07 03:55:00|7152|7137|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|15
1581048000000|2020-02-07 04:00:00|7152.8|7137.8|7153|7138|7153.4|7138.4|7151.4|7136.4|33
1581048300000|2020-02-07 04:05:00|7152.9|7137.9|7151.4|7136.4|7152.9|7137.9|7151.3|7136.3|23
1581048600000|2020-02-07 04:10:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7151.2|7136.2|12
1581048900000|2020-02-07 04:15:00|7151.8|7136.8|7150.8|7135.8|7152|7137|7150.6|7135.6|20
1581049200000|2020-02-07 04:20:00|7150.9|7135.9|7150.2|7135.2|7151.6|7136.6|7150.2|7135.2|26
1581049500000|2020-02-07 04:25:00|7150|7135|7149|7134|7150|7135|7148.8|7133.8|12
1581049800000|2020-02-07 04:30:00|7148.9|7133.9|7144.4|7129.4|7149|7134|7144.4|7129.4|62
1581050100000|2020-02-07 04:35:00|7144.6|7129.6|7147.1|7132.1|7147.1|7132.1|7144.5|7129.5|40
1581050400000|2020-02-07 04:40:00|7146.9|7131.9|7147.1|7132.1|7147.4|7132.4|7146.7|7131.7|28
1581050700000|2020-02-07 04:45:00|7147.4|7132.4|7147.7|7132.7|7147.7|7132.7|7146.8|7131.8|37
1581051000000|2020-02-07 04:50:00|7147.4|7132.4|7147.6|7132.6|7147.9|7132.9|7147.3|7132.3|15
1581051300000|2020-02-07 04:55:00|7147.2|7132.2|7147.1|7132.1|7147.7|7132.7|7147.1|7132.1|30
1581051600000|2020-02-07 05:00:00|7146.8|7131.8|7147.6|7132.6|7147.6|7132.6|7146.8|7131.8|21
1581051900000|2020-02-07 05:05:00|7147.7|7132.7|7149.1|7134.1|7149.1|7134.1|7147.6|7132.6|20
1581052200000|2020-02-07 05:10:00|7148.6|7133.6|7149.9|7134.9|7149.9|7134.9|7148.3|7133.3|37
1581052500000|2020-02-07 05:15:00|7150.5|7135.5|7150.9|7135.9|7150.9|7135.9|7150.5|7135.5|6
1581052800000|2020-02-07 05:20:00|7150.7|7135.7|7150.9|7135.9|7151.3|7136.3|7150.3|7135.3|26
1581053100000|2020-02-07 05:25:00|7151.1|7136.1|7151.6|7136.6|7151.9|7136.9|7151.1|7136.1|16
1581053400000|2020-02-07 05:30:00|7151.7|7136.7|7151.6|7136.6|7152.3|7137.3|7149.7|7134.7|60
1581053700000|2020-02-07 05:35:00|7151.7|7136.7|7151.3|7136.3|7152.6|7137.6|7151.3|7136.3|31
1581054000000|2020-02-07 05:40:00|7151.2|7136.2|7150.9|7135.9|7151.6|7136.6|7150.9|7135.9|29
1581054300000|2020-02-07 05:45:00|7151.1|7136.1|7149.8|7134.8|7151.1|7136.1|7149.8|7134.8|11
1581054600000|2020-02-07 05:50:00|7149.9|7134.9|7151|7136|7151.4|7136.4|7149.9|7134.9|12
1581054900000|2020-02-07 05:55:00|7151.4|7136.4|7153.7|7138.7|7153.8|7138.8|7151.3|7136.3|39
1581055200000|2020-02-07 06:00:00|7153.8|7138.8|7152.6|7137.6|7154.2|7139.2|7152.6|7137.6|51
1581055500000|2020-02-07 06:05:00|7152.8|7137.8|7153.2|7138.2|7155|7140|7152.2|7137.2|76
1581055800000|2020-02-07 06:10:00|7153.3|7138.3|7154.6|7139.6|7154.6|7139.6|7153.2|7138.2|29
1581056100000|2020-02-07 06:15:00|7154.7|7139.7|7153.2|7138.2|7154.7|7139.7|7152.8|7137.8|55
1581056400000|2020-02-07 06:20:00|7153.4|7138.4|7154.8|7139.8|7155.6|7140.6|7153.2|7138.2|52
1581056700000|2020-02-07 06:25:00|7154.7|7139.7|7151.2|7136.2|7154.8|7139.8|7151.2|7136.2|82
1581057000000|2020-02-07 06:30:00|7151.4|7136.4|7150.9|7135.9|7153.6|7138.6|7150.7|7135.7|33
1581057300000|2020-02-07 06:35:00|7151.1|7136.1|7152.6|7137.6|7152.6|7137.6|7150.6|7135.6|34
1581057600000|2020-02-07 06:40:00|7152.2|7137.2|7153.4|7138.4|7153.4|7138.4|7152.2|7137.2|28
1581057900000|2020-02-07 06:45:00|7153.2|7138.2|7152|7137|7153.3|7138.3|7151.8|7136.8|17
1581058200000|2020-02-07 06:50:00|7151.8|7136.8|7150.8|7135.8|7152|7137|7150.8|7135.8|30
1581058500000|2020-02-07 06:55:00|7150.4|7135.4|7150.2|7135.2|7150.7|7135.7|7149.8|7134.8|14
1581058800000|2020-02-07 07:00:00|7150.4|7135.4|7151.8|7136.8|7151.8|7136.8|7150|7135|20
1581059100000|2020-02-07 07:05:00|7152|7137|7152.2|7137.2|7153|7138|7151.6|7136.6|20
1581059400000|2020-02-07 07:10:00|7152.4|7137.4|7152.6|7137.6|7152.6|7137.6|7151.6|7136.6|13
1581059700000|2020-02-07 07:15:00|7152.8|7137.8|7152.8|7137.8|7153.8|7138.8|7152.6|7137.6|21
1581060000000|2020-02-07 07:20:00|7152.6|7137.6|7152|7137|7152.8|7137.8|7151.8|7136.8|16
1581060300000|2020-02-07 07:25:00|7152.4|7137.4|7154.8|7139.8|7155.2|7140.2|7152|7137|40
1581060600000|2020-02-07 07:30:00|7154.6|7139.6|7154.5|7139.5|7154.9|7139.9|7154.5|7139.5|23
1581060900000|2020-02-07 07:35:00|7154.7|7139.7|7156.7|7141.7|7156.7|7141.7|7154.3|7139.3|22
1581061200000|2020-02-07 07:40:00|7156.5|7141.5|7154.7|7139.7|7156.5|7141.5|7154.1|7139.1|20
1581061500000|2020-02-07 07:45:00|7154.8|7139.8|7155.5|7140.5|7156.3|7141.3|7154.5|7139.5|34
1581061800000|2020-02-07 07:50:00|7155.7|7140.7|7156.4|7141.4|7156.6|7141.6|7155.3|7140.3|18
1581062100000|2020-02-07 07:55:00|7156.5|7141.5|7159.3|7144.3|7159.5|7144.5|7156.5|7141.5|33
1581062400000|2020-02-07 08:00:00|7159.1|7144.1|7160.6|7145.6|7161.1|7146.1|7158.4|7143.4|62
1581062700000|2020-02-07 08:05:00|7160.9|7145.9|7160.9|7145.9|7162.3|7147.3|7160.1|7145.1|106
1581063000000|2020-02-07 08:10:00|7160.8|7145.8|7160.5|7145.5|7161.3|7146.3|7160.1|7145.1|37
1581063300000|2020-02-07 08:15:00|7160.6|7145.6|7162.1|7147.1|7162.5|7147.5|7160.6|7145.6|52
1581063600000|2020-02-07 08:20:00|7162.3|7147.3|7161.8|7146.8|7162.6|7147.6|7161.1|7146.1|20
1581063900000|2020-02-07 08:25:00|7161.9|7146.9|7162.8|7147.8|7162.8|7147.8|7161.7|7146.7|33
1581064200000|2020-02-07 08:30:00|7163.1|7148.1|7164.4|7149.4|7164.6|7149.6|7162|7147|70
1581064500000|2020-02-07 08:35:00|7164.3|7149.3|7163.8|7148.8|7165.1|7150.1|7162.7|7147.7|31
1581064800000|2020-02-07 08:40:00|7163.6|7148.6|7163.3|7148.3|7163.6|7148.6|7162.9|7147.9|11
1581065100000|2020-02-07 08:45:00|7163.4|7148.4|7163|7148|7163.4|7148.4|7162.8|7147.8|24
1581065400000|2020-02-07 08:50:00|7162.8|7147.8|7163.6|7148.6|7163.9|7148.9|7162.1|7147.1|28
1581065700000|2020-02-07 08:55:00|7163.4|7148.4|7163.7|7148.7|7163.7|7148.7|7163.1|7148.1|15
1581066000000|2020-02-07 09:00:00|7163.6|7148.6|7162.3|7147.3|7164.1|7149.1|7162|7147|15
1581066300000|2020-02-07 09:05:00|7162.2|7147.2|7164|7149|7164.8|7149.8|7162.2|7147.2|30
1581066600000|2020-02-07 09:10:00|7164.2|7149.2|7164|7149|7165.2|7150.2|7164|7149|71
1581066900000|2020-02-07 09:15:00|7163.5|7148.5|7163.8|7148.8|7165.1|7150.1|7163.5|7148.5|48
1581067200000|2020-02-07 09:20:00|7163.6|7148.6|7166.3|7151.3|7166.5|7151.5|7163.6|7148.6|63
1581067500000|2020-02-07 09:25:00|7166.5|7151.5|7171.7|7156.7|7172|7157|7166.3|7151.3|132
1581067800000|2020-02-07 09:30:00|7171.8|7156.8|7172.1|7157.1|7173.3|7158.3|7170.3|7155.3|130
1581068100000|2020-02-07 09:35:00|7172|7157|7171.8|7156.8|7172.6|7157.6|7171.3|7156.3|74
1581068400000|2020-02-07 09:40:00|7172.1|7157.1|7172.1|7157.1|7173.1|7158.1|7171.8|7156.8|69
1581068700000|2020-02-07 09:45:00|7172|7157|7173.3|7158.3|7174.1|7159.1|7172|7157|91
1581069000000|2020-02-07 09:50:00|7173.6|7158.6|7179.4|7164.4|7179.8|7164.8|7173.6|7158.6|116
1581069300000|2020-02-07 09:55:00|7179.3|7164.3|7177.4|7162.4|7179.3|7164.3|7176.1|7161.1|93
1581069600000|2020-02-07 10:00:00|7177.2|7162.2|7176.1|7161.1|7178.7|7163.7|7176|7161|108
1581069900000|2020-02-07 10:05:00|7176|7161|7174.6|7159.6|7176.8|7161.8|7172.9|7157.9|100
1581070200000|2020-02-07 10:10:00|7174.8|7159.8|7177.8|7162.8|7179|7164|7173.6|7158.6|97
1581070500000|2020-02-07 10:15:00|7177.3|7162.3|7173.9|7158.9|7178|7163|7173.1|7158.1|66
1581070800000|2020-02-07 10:20:00|7173.8|7158.8|7171.2|7156.2|7175.3|7160.3|7171.1|7156.1|54
1581071100000|2020-02-07 10:25:00|7171.6|7156.6|7170.6|7155.6|7172|7157|7169.9|7154.9|73
1581071400000|2020-02-07 10:30:00|7170.8|7155.8|7171.5|7156.5|7173.1|7158.1|7170.6|7155.6|89
1581071700000|2020-02-07 10:35:00|7171.6|7156.6|7172.6|7157.6|7173|7158|7171|7156|50
1581072000000|2020-02-07 10:40:00|7172.9|7157.9|7171.2|7156.2|7174|7159|7171.1|7156.1|59
1581072300000|2020-02-07 10:45:00|7170.8|7155.8|7172|7157|7172.9|7157.9|7170.7|7155.7|47
1581072600000|2020-02-07 10:50:00|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7169.7|7154.7|43
1581072900000|2020-02-07 10:55:00|7172.2|7157.2|7171.8|7156.8|7172.8|7157.8|7171.7|7156.7|39
1581073200000|2020-02-07 11:00:00|7172|7157|7171.8|7156.8|7172.1|7157.1|7170.8|7155.8|35
1581073500000|2020-02-07 11:05:00|7171.6|7156.6|7170.8|7155.8|7171.6|7156.6|7170|7155|60
1581073800000|2020-02-07 11:10:00|7170.7|7155.7|7170.8|7155.8|7172.4|7157.4|7170.7|7155.7|57
1581074100000|2020-02-07 11:15:00|7170.7|7155.7|7171.3|7156.3|7172.3|7157.3|7170|7155|54
1581074400000|2020-02-07 11:20:00|7171.4|7156.4|7170.7|7155.7|7171.5|7156.5|7170|7155|42
1581074700000|2020-02-07 11:25:00|7171|7156|7170.7|7155.7|7171.5|7156.5|7170.2|7155.2|46
1581075000000|2020-02-07 11:30:00|7171.1|7156.1|7171.1|7156.1|7171.5|7156.5|7171|7156|10
1581075300000|2020-02-07 11:35:00|7170.9|7155.9|7172.4|7157.4|7172.5|7157.5|7170.8|7155.8|12
1581075900000|2020-02-07 11:45:00|7172.1|7157.1|7171.6|7156.6|7172.1|7157.1|7171.1|7156.1|9
1581076200000|2020-02-07 11:50:00|7172.2|7157.2|7171.4|7156.4|7172.5|7157.5|7171.4|7156.4|16
1581076500000|2020-02-07 11:55:00|7171.2|7156.2|7175|7160|7175.5|7160.5|7171.1|7156.1|32
1581076800000|2020-02-07 12:00:00|7175.1|7160.1|7175|7160|7175.3|7160.3|7175|7160|7
1581077100000|2020-02-07 12:05:00|7176.6|7161.6|7177|7162|7177|7162|7175.6|7160.6|9
1581077400000|2020-02-07 12:10:00|7175.6|7160.6|7175.8|7160.8|7175.8|7160.8|7175.6|7160.6|2
1581077700000|2020-02-07 12:15:00|7175.7|7160.7|7176|7161|7176.2|7161.2|7175.6|7160.6|16
1581078000000|2020-02-07 12:20:00|7175.6|7160.6|7175.9|7160.9|7176|7161|7175.5|7160.5|5
1581078300000|2020-02-07 12:25:00|7175.5|7160.5|7179|7164|7179|7164|7175.5|7160.5|16
1581078600000|2020-02-07 12:30:00|7178.9|7163.9|7178.7|7163.7|7179|7164|7178.7|7163.7|11
1581078900000|2020-02-07 12:35:00|7178.5|7163.5|7177|7162|7178.5|7163.5|7176.8|7161.8|9
1581079200000|2020-02-07 12:40:00|7177.4|7162.4|7177.9|7162.9|7177.9|7162.9|7177.4|7162.4|10
1581079500000|2020-02-07 12:45:00|7178|7163|7177.9|7162.9|7178.6|7163.6|7177.9|7162.9|11
1581079800000|2020-02-07 12:50:00|7177.5|7162.5|7177.4|7162.4|7177.7|7162.7|7177.4|7162.4|6
1581080400000|2020-02-07 13:00:00|7177.5|7162.5|7176.9|7161.9|7177.5|7162.5|7176.5|7161.5|16
1581080700000|2020-02-07 13:05:00|7177|7162|7178.6|7163.6|7178.7|7163.7|7177|7162|20
1581081000000|2020-02-07 13:10:00|7178.7|7163.7|7178.3|7163.3|7178.7|7163.7|7178|7163|11
1581081300000|2020-02-07 13:15:00|7178.1|7163.1|7177.9|7162.9|7178.6|7163.6|7177.9|7162.9|8
1581081600000|2020-02-07 13:20:00|7178.5|7163.5|7178.4|7163.4|7178.5|7163.5|7178.3|7163.3|4
1581081900000|2020-02-07 13:25:00|7177.9|7162.9|7176.9|7161.9|7177.9|7162.9|7176.9|7161.9|4
1581082200000|2020-02-07 13:30:00|7177.7|7162.7|7176.2|7161.2|7177.8|7162.8|7176.2|7161.2|9
1581082500000|2020-02-07 13:35:00|7175.8|7160.8|7174.7|7159.7|7176.4|7161.4|7174.5|7159.5|6
1581082800000|2020-02-07 13:40:00|7172.9|7157.9|7176.8|7161.8|7176.8|7161.8|7172.9|7157.9|17
1581083100000|2020-02-07 13:45:00|7176.9|7161.9|7177.6|7162.6|7177.6|7162.6|7176.8|7161.8|4
1581083400000|2020-02-07 13:50:00|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|7176.5|7161.5|1
1581083700000|2020-02-07 13:55:00|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|7176.7|7161.7|1
1581084000000|2020-02-07 14:00:00|7177|7162|7177.3|7162.3|7177.5|7162.5|7177|7162|3
1581084300000|2020-02-07 14:05:00|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|7177.5|7162.5|1
1581084600000|2020-02-07 14:10:00|7178.6|7163.6|7178.5|7163.5|7178.6|7163.6|7178.3|7163.3|3
1581084900000|2020-02-07 14:15:00|7178.3|7163.3|7177.5|7162.5|7178.3|7163.3|7177.5|7162.5|23
1581085200000|2020-02-07 14:20:00|7177.6|7162.6|7177.5|7162.5|7177.6|7162.6|7177.5|7162.5|30
1581085500000|2020-02-07 14:25:00|7177.4|7162.4|7178.4|7163.4|7178.4|7163.4|7177.4|7162.4|14
1581085800000|2020-02-07 14:30:00|7178.5|7163.5|7178.3|7163.3|7178.7|7163.7|7177.3|7162.3|27
1581086100000|2020-02-07 14:35:00|7178.4|7163.4|7178.7|7163.7|7180|7165|7178.4|7163.4|21
1581086400000|2020-02-07 14:40:00|7178.5|7163.5|7177.8|7162.8|7178.5|7163.5|7177.5|7162.5|17
1581086700000|2020-02-07 14:45:00|7178|7163|7178.7|7163.7|7179.4|7164.4|7177.9|7162.9|13
1581087000000|2020-02-07 14:50:00|7178.5|7163.5|7178.7|7163.7|7179.3|7164.3|7178.3|7163.3|8
1581087300000|2020-02-07 14:55:00|7179.3|7164.3|7180.7|7165.7|7181.4|7166.4|7179.3|7164.3|17
1581087600000|2020-02-07 15:00:00|7181.3|7166.3|7181|7166|7181.5|7166.5|7181|7166|8
1581087900000|2020-02-07 15:05:00|7181.5|7166.5|7183.5|7168.5|7185.7|7170.7|7180.8|7165.8|117
1581088200000|2020-02-07 15:10:00|7183.6|7168.6|7183.7|7168.7|7184.1|7169.1|7182.1|7167.1|81
1581088500000|2020-02-07 15:15:00|7183.6|7168.6|7183.6|7168.6|7184|7169|7182.1|7167.1|50
1581088800000|2020-02-07 15:20:00|7183.5|7168.5|7182.7|7167.7|7183.5|7168.5|7182.3|7167.3|54
1581089100000|2020-02-07 15:25:00|7182.9|7167.9|7180|7165|7183.4|7168.4|7180|7165|36
1581089400000|2020-02-07 15:30:00|7179.1|7164.1|7177.8|7162.8|7179.1|7164.1|7177.1|7162.1|41
1581089700000|2020-02-07 15:35:00|7177.7|7162.7|7180.3|7165.3|7180.3|7165.3|7177|7162|32
1581090000000|2020-02-07 15:40:00|7180.2|7165.2|7177.2|7162.2|7180.3|7165.3|7176.7|7161.7|78
1581090300000|2020-02-07 15:45:00|7177.3|7162.3|7176.4|7161.4|7178.3|7163.3|7176.1|7161.1|19
1581090600000|2020-02-07 15:50:00|7176.1|7161.1|7176.1|7161.1|7176.1|7161.1|7175.8|7160.8|3
1581090900000|2020-02-07 15:55:00|7175.8|7160.8|7177.1|7162.1|7177.1|7162.1|7175.8|7160.8|8
1581091200000|2020-02-07 16:00:00|7176.8|7161.8|7176.6|7161.6|7177.3|7162.3|7176.1|7161.1|12
1581091500000|2020-02-07 16:05:00|7176.4|7161.4|7176.1|7161.1|7176.6|7161.6|7176.1|7161.1|5
1581091800000|2020-02-07 16:10:00|7176.8|7161.8|7176.8|7161.8|7177.4|7162.4|7176.8|7161.8|8
1581092100000|2020-02-07 16:15:00|7176.9|7161.9|7177.6|7162.6|7177.8|7162.8|7176.7|7161.7|20
1581092400000|2020-02-07 16:20:00|7177.8|7162.8|7177.4|7162.4|7177.8|7162.8|7177.4|7162.4|5
1581092700000|2020-02-07 16:25:00|7177.9|7162.9|7178.2|7163.2|7178.4|7163.4|7177.6|7162.6|13
1581093000000|2020-02-07 16:30:00|7179|7164|7178.8|7163.8|7180|7165|7178.6|7163.6|57
1581093300000|2020-02-07 16:35:00|7178.9|7163.9|7177.6|7162.6|7178.9|7163.9|7177.2|7162.2|21
1581093600000|2020-02-07 16:40:00|7177.2|7162.2|7177.4|7162.4|7177.4|7162.4|7176.9|7161.9|3
1581093900000|2020-02-07 16:45:00|7177.9|7162.9|7177.6|7162.6|7178.3|7163.3|7177.6|7162.6|5
1581094200000|2020-02-07 16:50:00|7177.4|7162.4|7177.2|7162.2|7177.4|7162.4|7177.2|7162.2|2
1581094500000|2020-02-07 16:55:00|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|7177.4|7162.4|1
1581094800000|2020-02-07 17:00:00|7177.3|7162.3|7177.4|7162.4|7177.4|7162.4|7177.3|7162.3|2
1581095400000|2020-02-07 17:10:00|7177|7162|7176.9|7161.9|7177.2|7162.2|7176.9|7161.9|3
1581095700000|2020-02-07 17:15:00|7176.4|7161.4|7175.9|7160.9|7176.4|7161.4|7175.9|7160.9|2
1581096000000|2020-02-07 17:20:00|7176.4|7161.4|7176.6|7161.6|7176.6|7161.6|7176.4|7161.4|2
1581096300000|2020-02-07 17:25:00|7176.2|7161.2|7177.4|7162.4|7177.5|7162.5|7176|7161|7
1581096600000|2020-02-07 17:30:00|7177.5|7162.5|7178.3|7163.3|7178.4|7163.4|7177.5|7162.5|10
1581096900000|2020-02-07 17:35:00|7177.4|7162.4|7178.1|7163.1|7178.2|7163.2|7177.4|7162.4|8
1581097200000|2020-02-07 17:40:00|7178|7163|7178.2|7163.2|7178.4|7163.4|7177.8|7162.8|25
1581097500000|2020-02-07 17:45:00|7178.1|7163.1|7178.4|7163.4|7178.6|7163.6|7178|7163|17
1581097800000|2020-02-07 17:50:00|7178.6|7163.6|7178.9|7163.9|7178.9|7163.9|7178.6|7163.6|2
1581098100000|2020-02-07 17:55:00|7179.2|7164.2|7179.6|7164.6|7179.6|7164.6|7179.2|7164.2|4
1581098400000|2020-02-07 18:00:00|7180.6|7165.6|7180.4|7165.4|7180.8|7165.8|7180.4|7165.4|7
1581099000000|2020-02-07 18:10:00|7180.5|7165.5|7180.4|7165.4|7181.5|7166.5|7179.9|7164.9|10
1581099300000|2020-02-07 18:15:00|7181.5|7166.5|7181.3|7166.3|7181.6|7166.6|7180.6|7165.6|7
1581099600000|2020-02-07 18:20:00|7181.5|7166.5|7181|7166|7182.1|7167.1|7180.9|7165.9|16
1581099900000|2020-02-07 18:25:00|7181.1|7166.1|7182|7167|7182.1|7167.1|7181.1|7166.1|3
1581100200000|2020-02-07 18:30:00|7181.8|7166.8|7181.6|7166.6|7182.1|7167.1|7181.6|7166.6|16
1581100500000|2020-02-07 18:35:00|7181.1|7166.1|7181.6|7166.6|7181.7|7166.7|7180.4|7165.4|15
1581100800000|2020-02-07 18:40:00|7181.5|7166.5|7181.8|7166.8|7182|7167|7181.5|7166.5|5
1581101100000|2020-02-07 18:45:00|7181.4|7166.4|7181.9|7166.9|7181.9|7166.9|7181.4|7166.4|2
1581101400000|2020-02-07 18:50:00|7181.4|7166.4|7181.6|7166.6|7183|7168|7181.4|7166.4|6
1581102000000|2020-02-07 19:00:00|7181.8|7166.8|7181.6|7166.6|7182.2|7167.2|7181.6|7166.6|6
1581102300000|2020-02-07 19:05:00|7182|7167|7181.6|7166.6|7182|7167|7181.6|7166.6|2
1581102900000|2020-02-07 19:15:00|7182|7167|7181.6|7166.6|7182|7167|7181.6|7166.6|2
1581103200000|2020-02-07 19:20:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.8|7166.8|4
1581103500000|2020-02-07 19:25:00|7182.2|7167.2|7181.4|7166.4|7182.2|7167.2|7181|7166|5
1581103800000|2020-02-07 19:30:00|7181.3|7166.3|7181|7166|7181.4|7166.4|7180.9|7165.9|8
1581104100000|2020-02-07 19:35:00|7180.9|7165.9|7180.5|7165.5|7180.9|7165.9|7180.1|7165.1|3
1581104700000|2020-02-07 19:45:00|7179.9|7164.9|7179.5|7164.5|7179.9|7164.9|7179.3|7164.3|5
1581105000000|2020-02-07 19:50:00|7178.7|7163.7|7179.2|7164.2|7179.5|7164.5|7177.3|7162.3|20
1581105300000|2020-02-07 19:55:00|7178.8|7163.8|7178.3|7163.3|7178.8|7163.8|7178.3|7163.3|3
1581105600000|2020-02-07 20:00:00|7178.4|7163.4|7178.4|7163.4|7178.4|7163.4|7178.3|7163.3|3
1581105900000|2020-02-07 20:05:00|7178.3|7163.3|7178.5|7163.5|7178.5|7163.5|7178.3|7163.3|2
1581106800000|2020-02-07 20:20:00|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|7178.8|7163.8|1
1581107100000|2020-02-07 20:25:00|7180.6|7165.6|7180.4|7165.4|7180.6|7165.6|7180.4|7165.4|2
1581108300000|2020-02-07 20:45:00|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|7180.8|7165.8|1
1581108600000|2020-02-07 20:50:00|7181|7166|7180|7165|7181|7166|7179.8|7164.8|7
1581108900000|2020-02-07 20:55:00|7179.9|7164.9|7179.5|7164.5|7179.9|7164.9|7179.5|7164.5|2
1581305400000|2020-02-10 03:30:00|7164|7149|7166.5|7151.5|7166.8|7151.8|7163.8|7148.8|108
1581305700000|2020-02-10 03:35:00|7166.8|7151.8|7165.1|7150.1|7166.8|7151.8|7164|7149|103
1581306000000|2020-02-10 03:40:00|7164.8|7149.8|7162|7147|7165.3|7150.3|7161.8|7146.8|73
1581306300000|2020-02-10 03:45:00|7161.9|7146.9|7160.7|7145.7|7162.4|7147.4|7159.9|7144.9|94
1581306600000|2020-02-10 03:50:00|7160.8|7145.8|7161.3|7146.3|7161.8|7146.8|7158.9|7143.9|81
1581306900000|2020-02-10 03:55:00|7161.5|7146.5|7161.6|7146.6|7161.6|7146.6|7160.7|7145.7|26
1581307200000|2020-02-10 04:00:00|7161.9|7146.9|7161.3|7146.3|7162.1|7147.1|7160.2|7145.2|56
1581307500000|2020-02-10 04:05:00|7161.6|7146.6|7162.1|7147.1|7162.6|7147.6|7161.6|7146.6|20
1581307800000|2020-02-10 04:10:00|7162.2|7147.2|7161.1|7146.1|7162.3|7147.3|7160.5|7145.5|53
1581308100000|2020-02-10 04:15:00|7161.6|7146.6|7162.4|7147.4|7162.5|7147.5|7161|7146|19
1581308400000|2020-02-10 04:20:00|7162.3|7147.3|7161.7|7146.7|7162.4|7147.4|7161.5|7146.5|37
1581308700000|2020-02-10 04:25:00|7161.8|7146.8|7163.5|7148.5|7163.5|7148.5|7161.8|7146.8|19
1581309000000|2020-02-10 04:30:00|7163.4|7148.4|7163.7|7148.7|7163.9|7148.9|7163.3|7148.3|12
1581309300000|2020-02-10 04:35:00|7163.6|7148.6|7164.8|7149.8|7164.8|7149.8|7163.6|7148.6|29
1581309600000|2020-02-10 04:40:00|7164.7|7149.7|7163.2|7148.2|7164.8|7149.8|7162.9|7147.9|37
1581309900000|2020-02-10 04:45:00|7163.8|7148.8|7164.7|7149.7|7164.7|7149.7|7163.8|7148.8|17
1581310200000|2020-02-10 04:50:00|7164.8|7149.8|7165.5|7150.5|7165.8|7150.8|7164|7149|46
1581310500000|2020-02-10 04:55:00|7165.9|7150.9|7164.7|7149.7|7166.3|7151.3|7164.2|7149.2|39
1581310800000|2020-02-10 05:00:00|7164.8|7149.8|7164.7|7149.7|7165.4|7150.4|7163.9|7148.9|30
1581311100000|2020-02-10 05:05:00|7164.8|7149.8|7165.5|7150.5|7165.5|7150.5|7164.6|7149.6|21
1581311400000|2020-02-10 05:10:00|7165.7|7150.7|7166.5|7151.5|7166.5|7151.5|7165.1|7150.1|39
1581311700000|2020-02-10 05:15:00|7166.4|7151.4|7165.5|7150.5|7166.4|7151.4|7165.3|7150.3|18
1581312000000|2020-02-10 05:20:00|7165.4|7150.4|7164.8|7149.8|7165.7|7150.7|7164.6|7149.6|34
1581312300000|2020-02-10 05:25:00|7164.9|7149.9|7164.1|7149.1|7164.9|7149.9|7164|7149|21
1581312600000|2020-02-10 05:30:00|7164.2|7149.2|7164.1|7149.1|7164.8|7149.8|7164|7149|26
1581312900000|2020-02-10 05:35:00|7164.2|7149.2|7164.1|7149.1|7164.7|7149.7|7163.9|7148.9|26
1581313200000|2020-02-10 05:40:00|7163.9|7148.9|7163|7148|7163.9|7148.9|7162.7|7147.7|30
1581313500000|2020-02-10 05:45:00|7163.2|7148.2|7163.8|7148.8|7164.3|7149.3|7163|7148|34
1581313800000|2020-02-10 05:50:00|7163.9|7148.9|7164.2|7149.2|7164.6|7149.6|7163.8|7148.8|23
1581314100000|2020-02-10 05:55:00|7163.9|7148.9|7163|7148|7164.4|7149.4|7162.8|7147.8|57
1581314400000|2020-02-10 06:00:00|7163.3|7148.3|7162.7|7147.7|7163.4|7148.4|7162|7147|34
1581314700000|2020-02-10 06:05:00|7162.8|7147.8|7162.6|7147.6|7162.8|7147.8|7161.1|7146.1|53
1581315000000|2020-02-10 06:10:00|7162.7|7147.7|7162.3|7147.3|7163.1|7148.1|7162.3|7147.3|21
1581315300000|2020-02-10 06:15:00|7162.2|7147.2|7159.6|7144.6|7162.4|7147.4|7159.1|7144.1|61
1581315600000|2020-02-10 06:20:00|7159.7|7144.7|7160.1|7145.1|7161.2|7146.2|7159.7|7144.7|32
1581315900000|2020-02-10 06:25:00|7160|7145|7156.3|7141.3|7160|7145|7156.3|7141.3|94
1581316200000|2020-02-10 06:30:00|7156.2|7141.2|7157.8|7142.8|7157.8|7142.8|7156.2|7141.2|44
1581316500000|2020-02-10 06:35:00|7157.7|7142.7|7156.8|7141.8|7157.8|7142.8|7156.2|7141.2|62
1581316800000|2020-02-10 06:40:00|7156.7|7141.7|7157.2|7142.2|7158.3|7143.3|7156.4|7141.4|59
1581317100000|2020-02-10 06:45:00|7157.3|7142.3|7155.8|7140.8|7157.4|7142.4|7155.6|7140.6|50
1581317400000|2020-02-10 06:50:00|7155.2|7140.2|7157.1|7142.1|7157.1|7142.1|7154.1|7139.1|69
1581317700000|2020-02-10 06:55:00|7157|7142|7157.3|7142.3|7157.4|7142.4|7156.7|7141.7|16
1581318000000|2020-02-10 07:00:00|7157.2|7142.2|7159.8|7144.8|7159.9|7144.9|7157|7142|36
1581318300000|2020-02-10 07:05:00|7159.6|7144.6|7159.8|7144.8|7160.1|7145.1|7159.1|7144.1|19
1581318600000|2020-02-10 07:10:00|7160.1|7145.1|7160.8|7145.8|7161.2|7146.2|7160.1|7145.1|17
1581318900000|2020-02-10 07:15:00|7160.9|7145.9|7160.7|7145.7|7162.3|7147.3|7159.7|7144.7|54
1581319200000|2020-02-10 07:20:00|7160.6|7145.6|7160.7|7145.7|7161.7|7146.7|7160.2|7145.2|49
1581319500000|2020-02-10 07:25:00|7160.5|7145.5|7162.4|7147.4|7162.4|7147.4|7160.2|7145.2|42
1581319800000|2020-02-10 07:30:00|7162.2|7147.2|7161.4|7146.4|7162.4|7147.4|7161.3|7146.3|33
1581320100000|2020-02-10 07:35:00|7161.5|7146.5|7160.6|7145.6|7162.3|7147.3|7160.5|7145.5|21
1581320400000|2020-02-10 07:40:00|7160.7|7145.7|7162.5|7147.5|7162.9|7147.9|7160.2|7145.2|65
1581320700000|2020-02-10 07:45:00|7162.6|7147.6|7163.3|7148.3|7163.6|7148.6|7162.6|7147.6|23
1581321000000|2020-02-10 07:50:00|7163.2|7148.2|7165.1|7150.1|7165.4|7150.4|7163.1|7148.1|52
1581321300000|2020-02-10 07:55:00|7165.3|7150.3|7166.9|7151.9|7167.1|7152.1|7165.3|7150.3|55
1581321600000|2020-02-10 08:00:00|7166.6|7151.6|7167.3|7152.3|7167.6|7152.6|7165.3|7150.3|52
1581321900000|2020-02-10 08:05:00|7167|7152|7167.6|7152.6|7167.8|7152.8|7166.1|7151.1|71
1581322200000|2020-02-10 08:10:00|7167.5|7152.5|7167.1|7152.1|7167.6|7152.6|7167.1|7152.1|46
1581322500000|2020-02-10 08:15:00|7167|7152|7171|7156|7171.2|7156.2|7167|7152|96
1581322800000|2020-02-10 08:20:00|7170.9|7155.9|7172.6|7157.6|7172.7|7157.7|7170|7155|100
1581323100000|2020-02-10 08:25:00|7172.9|7157.9|7172.9|7157.9|7173.1|7158.1|7171.7|7156.7|91
1581323400000|2020-02-10 08:30:00|7172.8|7157.8|7170.8|7155.8|7172.8|7157.8|7170.8|7155.8|47
1581323700000|2020-02-10 08:35:00|7171|7156|7172.5|7157.5|7172.7|7157.7|7170.6|7155.6|42
1581324000000|2020-02-10 08:40:00|7172.6|7157.6|7171.8|7156.8|7173.4|7158.4|7171.2|7156.2|50
1581324300000|2020-02-10 08:45:00|7171.5|7156.5|7170|7155|7172.9|7157.9|7168.9|7153.9|66
1581324600000|2020-02-10 08:50:00|7170.3|7155.3|7169.9|7154.9|7170.8|7155.8|7169.5|7154.5|33
1581324900000|2020-02-10 08:55:00|7170|7155|7168.5|7153.5|7170.3|7155.3|7168.2|7153.2|60
1581325200000|2020-02-10 09:00:00|7168.7|7153.7|7169.5|7154.5|7169.7|7154.7|7167.9|7152.9|71
1581325500000|2020-02-10 09:05:00|7169.6|7154.6|7168.1|7153.1|7169.6|7154.6|7167.3|7152.3|91
1581325800000|2020-02-10 09:10:00|7167.9|7152.9|7169|7154|7169.8|7154.8|7167.7|7152.7|36
1581326100000|2020-02-10 09:15:00|7169.1|7154.1|7171.1|7156.1|7171.3|7156.3|7168.8|7153.8|99
1581326400000|2020-02-10 09:20:00|7171|7156|7169.4|7154.4|7171|7156|7168.6|7153.6|44
1581326700000|2020-02-10 09:25:00|7169.3|7154.3|7167.6|7152.6|7169.3|7154.3|7167.1|7152.1|39
1581327000000|2020-02-10 09:30:00|7167.5|7152.5|7167|7152|7167.5|7152.5|7166.2|7151.2|29
1581327300000|2020-02-10 09:35:00|7166.9|7151.9|7165.8|7150.8|7166.9|7151.9|7165.3|7150.3|25
1581327600000|2020-02-10 09:40:00|7166|7151|7165.4|7150.4|7166|7151|7164.9|7149.9|25
1581327900000|2020-02-10 09:45:00|7165|7150|7164.9|7149.9|7166.2|7151.2|7164.8|7149.8|48
1581328200000|2020-02-10 09:50:00|7164.8|7149.8|7165|7150|7165.5|7150.5|7164.5|7149.5|47
1581328500000|2020-02-10 09:55:00|7164.8|7149.8|7164.8|7149.8|7165.4|7150.4|7164.8|7149.8|12
1581328800000|2020-02-10 10:00:00|7164.6|7149.6|7163.1|7148.1|7164.6|7149.6|7162.6|7147.6|53
1581329100000|2020-02-10 10:05:00|7163.3|7148.3|7161.4|7146.4|7163.7|7148.7|7161.3|7146.3|59
1581329400000|2020-02-10 10:10:00|7161.5|7146.5|7160.9|7145.9|7161.9|7146.9|7160.8|7145.8|23
1581329700000|2020-02-10 10:15:00|7161|7146|7163.4|7148.4|7163.4|7148.4|7161|7146|46
1581330000000|2020-02-10 10:20:00|7163.1|7148.1|7162.9|7147.9|7164.6|7149.6|7161.6|7146.6|47
1581330300000|2020-02-10 10:25:00|7162.8|7147.8|7162.8|7147.8|7162.9|7147.9|7162.6|7147.6|11
1581330600000|2020-02-10 10:30:00|7162.7|7147.7|7163.6|7148.6|7164|7149|7162.5|7147.5|23
1581330900000|2020-02-10 10:35:00|7163.5|7148.5|7164.1|7149.1|7164.4|7149.4|7163.5|7148.5|50
1581331200000|2020-02-10 10:40:00|7164|7149|7160.8|7145.8|7164.4|7149.4|7160.2|7145.2|83
1581331500000|2020-02-10 10:45:00|7161|7146|7163|7148|7163.1|7148.1|7161|7146|92
1581331800000|2020-02-10 10:50:00|7163.1|7148.1|7163.6|7148.6|7163.6|7148.6|7162.8|7147.8|56
1581332100000|2020-02-10 10:55:00|7163.5|7148.5|7163.6|7148.6|7164|7149|7163.5|7148.5|32
1581332400000|2020-02-10 11:00:00|7163.1|7148.1|7163.9|7148.9|7164.1|7149.1|7162.5|7147.5|54
1581332700000|2020-02-10 11:05:00|7163.8|7148.8|7162.9|7147.9|7163.9|7148.9|7162.7|7147.7|37
1581333000000|2020-02-10 11:10:00|7163|7148|7161.7|7146.7|7164|7149|7161.6|7146.6|56
1581333300000|2020-02-10 11:15:00|7161.5|7146.5|7161.5|7146.5|7161.5|7146.5|7161.4|7146.4|33
1581333600000|2020-02-10 11:20:00|7161.4|7146.4|7159.9|7144.9|7161.6|7146.6|7159.9|7144.9|37
1581333900000|2020-02-10 11:25:00|7160|7145|7159|7144|7160|7145|7158.7|7143.7|42
1581334200000|2020-02-10 11:30:00|7159.1|7144.1|7158.3|7143.3|7159.5|7144.5|7158.3|7143.3|20
1581334500000|2020-02-10 11:35:00|7158.5|7143.5|7158.6|7143.6|7158.8|7143.8|7158.5|7143.5|5
1581334800000|2020-02-10 11:40:00|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|7158.1|7143.1|1
1581335100000|2020-02-10 11:45:00|7158.2|7143.2|7158.6|7143.6|7158.8|7143.8|7158|7143|16
1581335400000|2020-02-10 11:50:00|7158.8|7143.8|7158.8|7143.8|7158.9|7143.9|7158.8|7143.8|3
1581336000000|2020-02-10 12:00:00|7158.6|7143.6|7159.3|7144.3|7159.3|7144.3|7158.6|7143.6|7
1581336300000|2020-02-10 12:05:00|7159.4|7144.4|7159.8|7144.8|7160.6|7145.6|7158.6|7143.6|34
1581336600000|2020-02-10 12:10:00|7159.7|7144.7|7159.7|7144.7|7159.9|7144.9|7159.5|7144.5|12
1581336900000|2020-02-10 12:15:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.4|7144.4|15
1581337200000|2020-02-10 12:20:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.7|7144.7|15
1581337500000|2020-02-10 12:25:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|1
1581337800000|2020-02-10 12:30:00|7159.9|7144.9|7160.4|7145.4|7160.5|7145.5|7159.9|7144.9|5
1581338100000|2020-02-10 12:35:00|7160.6|7145.6|7160.4|7145.4|7160.6|7145.6|7160.4|7145.4|2
1581338400000|2020-02-10 12:40:00|7160.3|7145.3|7160.3|7145.3|7160.5|7145.5|7160.3|7145.3|3
1581339000000|2020-02-10 12:50:00|7160.5|7145.5|7160.3|7145.3|7160.8|7145.8|7160.3|7145.3|6
1581339300000|2020-02-10 12:55:00|7160.4|7145.4|7160.3|7145.3|7160.7|7145.7|7160.3|7145.3|5
1581339600000|2020-02-10 13:00:00|7160.5|7145.5|7160.6|7145.6|7161.6|7146.6|7160.5|7145.5|8
1581339900000|2020-02-10 13:05:00|7160.7|7145.7|7160.8|7145.8|7160.8|7145.8|7160.7|7145.7|2
1581340200000|2020-02-10 13:10:00|7160.9|7145.9|7160|7145|7161|7146|7160|7145|8
1581340500000|2020-02-10 13:15:00|7161|7146|7159.9|7144.9|7161|7146|7159.9|7144.9|11
1581340800000|2020-02-10 13:20:00|7160|7145|7161.2|7146.2|7161.5|7146.5|7160|7145|137
1581341100000|2020-02-10 13:25:00|7161.3|7146.3|7160.4|7145.4|7161.5|7146.5|7160.4|7145.4|137
1581341400000|2020-02-10 13:30:00|7160.7|7145.7|7159.7|7144.7|7160.7|7145.7|7159.6|7144.6|9
1581341700000|2020-02-10 13:35:00|7159.6|7144.6|7159.7|7144.7|7159.7|7144.7|7159.6|7144.6|2
1581342000000|2020-02-10 13:40:00|7159.8|7144.8|7158.7|7143.7|7159.8|7144.8|7158.3|7143.3|10
1581342300000|2020-02-10 13:45:00|7158.8|7143.8|7159.2|7144.2|7159.5|7144.5|7158.8|7143.8|17
1581342600000|2020-02-10 13:50:00|7158.8|7143.8|7162.1|7147.1|7162.1|7147.1|7158.7|7143.7|19
1581342900000|2020-02-10 13:55:00|7162.2|7147.2|7163.3|7148.3|7163.3|7148.3|7162.2|7147.2|11
1581343200000|2020-02-10 14:00:00|7163.4|7148.4|7165.3|7150.3|7166.2|7151.2|7163.4|7148.4|32
1581343500000|2020-02-10 14:05:00|7165.6|7150.6|7168.7|7153.7|7169.1|7154.1|7165.6|7150.6|62
1581343800000|2020-02-10 14:10:00|7168.5|7153.5|7169|7154|7169.1|7154.1|7168.5|7153.5|5
1581344100000|2020-02-10 14:15:00|7168.8|7153.8|7168.6|7153.6|7169|7154|7168.6|7153.6|4
1581344400000|2020-02-10 14:20:00|7168.8|7153.8|7167.9|7152.9|7168.8|7153.8|7167.9|7152.9|11
1581344700000|2020-02-10 14:25:00|7168.2|7153.2|7168.3|7153.3|7168.3|7153.3|7167.3|7152.3|16
1581345000000|2020-02-10 14:30:00|7168.2|7153.2|7167.2|7152.2|7168.2|7153.2|7166.3|7151.3|23
1581345300000|2020-02-10 14:35:00|7166.9|7151.9|7166.8|7151.8|7167.2|7152.2|7166.8|7151.8|9
1581345600000|2020-02-10 14:40:00|7166.9|7151.9|7165.1|7150.1|7167.1|7152.1|7165|7150|30
1581345900000|2020-02-10 14:45:00|7165.3|7150.3|7163.2|7148.2|7165.9|7150.9|7163.2|7148.2|24
1581346200000|2020-02-10 14:50:00|7163.3|7148.3|7162.4|7147.4|7163.4|7148.4|7162.2|7147.2|14
1581346500000|2020-02-10 14:55:00|7162.3|7147.3|7161.8|7146.8|7162.3|7147.3|7161.6|7146.6|10
1581346800000|2020-02-10 15:00:00|7161.5|7146.5|7162.8|7147.8|7162.8|7147.8|7160.2|7145.2|45
1581347100000|2020-02-10 15:05:00|7162.9|7147.9|7161.1|7146.1|7163.1|7148.1|7160.7|7145.7|31
1581347400000|2020-02-10 15:10:00|7160.5|7145.5|7160.3|7145.3|7160.5|7145.5|7159.8|7144.8|12
1581347700000|2020-02-10 15:15:00|7160.5|7145.5|7160.3|7145.3|7160.7|7145.7|7160.2|7145.2|12
1581348000000|2020-02-10 15:20:00|7160.2|7145.2|7158.7|7143.7|7160.2|7145.2|7158.7|7143.7|8
1581348300000|2020-02-10 15:25:00|7159.3|7144.3|7159.8|7144.8|7160.1|7145.1|7159.3|7144.3|8
1581348600000|2020-02-10 15:30:00|7159.7|7144.7|7159.1|7144.1|7160|7145|7159|7144|22
1581348900000|2020-02-10 15:35:00|7159|7144|7159.1|7144.1|7159.7|7144.7|7159|7144|8
1581349200000|2020-02-10 15:40:00|7159.3|7144.3|7159.5|7144.5|7159.5|7144.5|7159.3|7144.3|3
1581349500000|2020-02-10 15:45:00|7159.7|7144.7|7159.4|7144.4|7159.7|7144.7|7159.4|7144.4|3
1581349800000|2020-02-10 15:50:00|7159.7|7144.7|7160.3|7145.3|7160.3|7145.3|7159.4|7144.4|8
1581350100000|2020-02-10 15:55:00|7160.7|7145.7|7160.9|7145.9|7160.9|7145.9|7160.6|7145.6|3
1581350400000|2020-02-10 16:00:00|7160.7|7145.7|7160.5|7145.5|7160.9|7145.9|7160.5|7145.5|10
1581350700000|2020-02-10 16:05:00|7160.4|7145.4|7159.2|7144.2|7160.4|7145.4|7159.2|7144.2|5
1581351000000|2020-02-10 16:10:00|7158.8|7143.8|7158.3|7143.3|7158.8|7143.8|7158.2|7143.2|6
1581351300000|2020-02-10 16:15:00|7157.9|7142.9|7157.4|7142.4|7158.1|7143.1|7156.7|7141.7|20
1581351600000|2020-02-10 16:20:00|7157|7142|7157.7|7142.7|7157.8|7142.8|7157|7142|9
1581351900000|2020-02-10 16:25:00|7158.1|7143.1|7157.8|7142.8|7158.1|7143.1|7157.3|7142.3|7
1581352200000|2020-02-10 16:30:00|7157.5|7142.5|7157.4|7142.4|7157.8|7142.8|7157|7142|17
1581352500000|2020-02-10 16:35:00|7157.6|7142.6|7156.3|7141.3|7157.6|7142.6|7156|7141|18
1581352800000|2020-02-10 16:40:00|7156.6|7141.6|7156.3|7141.3|7156.7|7141.7|7155.5|7140.5|25
1581353100000|2020-02-10 16:45:00|7156|7141|7156|7141|7156|7141|7156|7141|1
1581353400000|2020-02-10 16:50:00|7156.1|7141.1|7157|7142|7157|7142|7155.9|7140.9|10
1581354000000|2020-02-10 17:00:00|7157.1|7142.1|7157.5|7142.5|7157.9|7142.9|7157|7142|11
1581354300000|2020-02-10 17:05:00|7157.9|7142.9|7157.7|7142.7|7158.6|7143.6|7157.5|7142.5|16
1581354600000|2020-02-10 17:10:00|7157.8|7142.8|7158|7143|7158|7143|7157.8|7142.8|2
1581355500000|2020-02-10 17:25:00|7158.4|7143.4|7159|7144|7159.6|7144.6|7158.4|7143.4|5
1581355800000|2020-02-10 17:30:00|7158.9|7143.9|7159.3|7144.3|7159.3|7144.3|7158.9|7143.9|5
1581356100000|2020-02-10 17:35:00|7159.2|7144.2|7159.8|7144.8|7160|7145|7158.9|7143.9|12
1581356400000|2020-02-10 17:40:00|7159.3|7144.3|7159.4|7144.4|7159.4|7144.4|7159.3|7144.3|2
1581356700000|2020-02-10 17:45:00|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|7159.8|7144.8|1
1581357300000|2020-02-10 17:55:00|7159.5|7144.5|7159|7144|7159.8|7144.8|7158.5|7143.5|10
1581357600000|2020-02-10 18:00:00|7159.4|7144.4|7157.8|7142.8|7159.4|7144.4|7157.8|7142.8|8
1581357900000|2020-02-10 18:05:00|7157.9|7142.9|7157.8|7142.8|7157.9|7142.9|7157.7|7142.7|3
1581358200000|2020-02-10 18:10:00|7157.9|7142.9|7158.2|7143.2|7158.2|7143.2|7157.9|7142.9|2
1581358500000|2020-02-10 18:15:00|7157.9|7142.9|7157.9|7142.9|7158.4|7143.4|7157.9|7142.9|6
1581359100000|2020-02-10 18:25:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1581360300000|2020-02-10 18:45:00|7158.8|7143.8|7158.3|7143.3|7158.8|7143.8|7158.3|7143.3|7
1581360900000|2020-02-10 18:55:00|7158.8|7143.8|7158.6|7143.6|7159|7144|7158.6|7143.6|3
1581361200000|2020-02-10 19:00:00|7158.7|7143.7|7159.8|7144.8|7159.8|7144.8|7158.7|7143.7|6
1581361500000|2020-02-10 19:05:00|7159.6|7144.6|7158.2|7143.2|7159.6|7144.6|7158.1|7143.1|7
1581362100000|2020-02-10 19:15:00|7158.4|7143.4|7158.2|7143.2|7158.4|7143.4|7158.2|7143.2|3
1581362400000|2020-02-10 19:20:00|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|7157.8|7142.8|1
1581363000000|2020-02-10 19:30:00|7157.9|7142.9|7157.9|7142.9|7157.9|7142.9|7157.7|7142.7|3
1581363300000|2020-02-10 19:35:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.2|7142.2|2
1581364200000|2020-02-10 19:50:00|7157.2|7142.2|7157.3|7142.3|7157.4|7142.4|7157.2|7142.2|4
1581364500000|2020-02-10 19:55:00|7157.2|7142.2|7156.4|7141.4|7157.2|7142.2|7155.9|7140.9|7
1581364800000|2020-02-10 20:00:00|7156.8|7141.8|7156.7|7141.7|7156.8|7141.8|7156.7|7141.7|2
1581365400000|2020-02-10 20:10:00|7156.3|7141.3|7156.9|7141.9|7156.9|7141.9|7156.3|7141.3|5
1581366600000|2020-02-10 20:30:00|7157.1|7142.1|7157.1|7142.1|7157.3|7142.3|7157.1|7142.1|4
1581366900000|2020-02-10 20:35:00|7157.3|7142.3|7157.1|7142.1|7157.5|7142.5|7157.1|7142.1|3
1581367500000|2020-02-10 20:45:00|7157.7|7142.7|7158.8|7143.8|7158.8|7143.8|7157.7|7142.7|10
1581368100000|2020-02-10 20:55:00|7158.6|7143.6|7158.4|7143.4|7158.7|7143.7|7158.4|7143.4|3
1581391800000|2020-02-11 03:30:00|7153.6|7138.6|7152.4|7137.4|7154.3|7139.3|7151.6|7136.6|204
1581392100000|2020-02-11 03:35:00|7152.2|7137.2|7152.3|7137.3|7153.8|7138.8|7151.9|7136.9|44
1581392400000|2020-02-11 03:40:00|7152.5|7137.5|7150.7|7135.7|7152.9|7137.9|7150.7|7135.7|28
1581392700000|2020-02-11 03:45:00|7150.3|7135.3|7151.3|7136.3|7151.6|7136.6|7150|7135|69
1581393000000|2020-02-11 03:50:00|7150.9|7135.9|7150.3|7135.3|7150.9|7135.9|7148.9|7133.9|37
1581393300000|2020-02-11 03:55:00|7149.9|7134.9|7151|7136|7151.5|7136.5|7149.9|7134.9|40
1581393600000|2020-02-11 04:00:00|7150.9|7135.9|7151|7136|7151.2|7136.2|7150.7|7135.7|28
1581393900000|2020-02-11 04:05:00|7150.9|7135.9|7152|7137|7152.2|7137.2|7150.9|7135.9|37
1581394200000|2020-02-11 04:10:00|7151.9|7136.9|7151.5|7136.5|7152|7137|7151.3|7136.3|35
1581394500000|2020-02-11 04:15:00|7151.6|7136.6|7151.6|7136.6|7151.6|7136.6|7150.8|7135.8|23
1581394800000|2020-02-11 04:20:00|7151.7|7136.7|7151|7136|7152|7137|7150.9|7135.9|27
1581395100000|2020-02-11 04:25:00|7150.7|7135.7|7149.4|7134.4|7150.7|7135.7|7148.5|7133.5|29
1581395400000|2020-02-11 04:30:00|7149.3|7134.3|7150|7135|7150|7135|7148.9|7133.9|40
1581395700000|2020-02-11 04:35:00|7150.8|7135.8|7150.3|7135.3|7150.8|7135.8|7150.3|7135.3|9
1581396000000|2020-02-11 04:40:00|7150.4|7135.4|7150.6|7135.6|7150.6|7135.6|7150.3|7135.3|6
1581396300000|2020-02-11 04:45:00|7150.5|7135.5|7148.8|7133.8|7150.5|7135.5|7148.8|7133.8|20
1581396600000|2020-02-11 04:50:00|7148.6|7133.6|7148.3|7133.3|7148.8|7133.8|7147.8|7132.8|42
1581396900000|2020-02-11 04:55:00|7148.5|7133.5|7147.6|7132.6|7148.6|7133.6|7147.2|7132.2|44
1581397200000|2020-02-11 05:00:00|7147.5|7132.5|7147.3|7132.3|7147.5|7132.5|7147.3|7132.3|5
1581397500000|2020-02-11 05:05:00|7147.4|7132.4|7148|7133|7148.3|7133.3|7146.5|7131.5|49
1581397800000|2020-02-11 05:10:00|7147.9|7132.9|7148.5|7133.5|7148.6|7133.6|7147.9|7132.9|18
1581398100000|2020-02-11 05:15:00|7148.6|7133.6|7148.8|7133.8|7149.2|7134.2|7148.5|7133.5|26
1581398400000|2020-02-11 05:20:00|7149|7134|7149.2|7134.2|7149.7|7134.7|7149|7134|68
1581398700000|2020-02-11 05:25:00|7149.3|7134.3|7149.2|7134.2|7149.8|7134.8|7148.4|7133.4|91
1581399000000|2020-02-11 05:30:00|7149|7134|7149.9|7134.9|7150.3|7135.3|7149|7134|42
1581399300000|2020-02-11 05:35:00|7150|7135|7149.9|7134.9|7150|7135|7149.9|7134.9|2
1581399600000|2020-02-11 05:40:00|7150|7135|7148|7133|7150.6|7135.6|7148|7133|28
1581399900000|2020-02-11 05:45:00|7148.3|7133.3|7148|7133|7148.6|7133.6|7147.2|7132.2|24
1581400200000|2020-02-11 05:50:00|7147.8|7132.8|7147|7132|7147.8|7132.8|7147|7132|12
1581400500000|2020-02-11 05:55:00|7146.8|7131.8|7146.4|7131.4|7146.8|7131.8|7145.6|7130.6|42
1581400800000|2020-02-11 06:00:00|7145.4|7130.4|7147.1|7132.1|7147.1|7132.1|7144.9|7129.9|97
1581401100000|2020-02-11 06:05:00|7147|7132|7145.5|7130.5|7147.2|7132.2|7145.4|7130.4|75
1581401400000|2020-02-11 06:10:00|7145.4|7130.4|7145.7|7130.7|7146.2|7131.2|7145.1|7130.1|43
1581401700000|2020-02-11 06:15:00|7145.9|7130.9|7147.2|7132.2|7147.5|7132.5|7145.8|7130.8|36
1581402000000|2020-02-11 06:20:00|7147.4|7132.4|7147.3|7132.3|7147.9|7132.9|7146.2|7131.2|47
1581402300000|2020-02-11 06:25:00|7147.2|7132.2|7147.5|7132.5|7147.6|7132.6|7146.7|7131.7|42
1581402600000|2020-02-11 06:30:00|7147.6|7132.6|7147.7|7132.7|7147.8|7132.8|7147|7132|29
1581402900000|2020-02-11 06:35:00|7147.5|7132.5|7148.2|7133.2|7148.5|7133.5|7147.2|7132.2|36
1581403200000|2020-02-11 06:40:00|7148.5|7133.5|7149.1|7134.1|7149.5|7134.5|7148.4|7133.4|37
1581403500000|2020-02-11 06:45:00|7149.3|7134.3|7149.2|7134.2|7150|7135|7148.7|7133.7|57
1581403800000|2020-02-11 06:50:00|7149.1|7134.1|7148.7|7133.7|7149.3|7134.3|7148.7|7133.7|35
1581404100000|2020-02-11 06:55:00|7148.4|7133.4|7150.3|7135.3|7150.5|7135.5|7148.4|7133.4|25
1581404400000|2020-02-11 07:00:00|7150.2|7135.2|7150.8|7135.8|7151.5|7136.5|7149.8|7134.8|37
1581404700000|2020-02-11 07:05:00|7150.4|7135.4|7150.6|7135.6|7151.2|7136.2|7150.2|7135.2|21
1581405000000|2020-02-11 07:10:00|7150.5|7135.5|7150.6|7135.6|7150.6|7135.6|7149.9|7134.9|17
1581405300000|2020-02-11 07:15:00|7150.7|7135.7|7150.6|7135.6|7152|7137|7150.6|7135.6|37
1581405600000|2020-02-11 07:20:00|7150.8|7135.8|7150.6|7135.6|7151.1|7136.1|7149.9|7134.9|23
1581405900000|2020-02-11 07:25:00|7150.7|7135.7|7150.2|7135.2|7150.9|7135.9|7149.9|7134.9|23
1581406200000|2020-02-11 07:30:00|7150.1|7135.1|7150.5|7135.5|7150.5|7135.5|7149.7|7134.7|40
1581406500000|2020-02-11 07:35:00|7150.6|7135.6|7151.7|7136.7|7152.5|7137.5|7150.6|7135.6|20
1581406800000|2020-02-11 07:40:00|7151.5|7136.5|7150.8|7135.8|7151.6|7136.6|7150.7|7135.7|12
1581407100000|2020-02-11 07:45:00|7150.9|7135.9|7150.2|7135.2|7151|7136|7150|7135|26
1581407400000|2020-02-11 07:50:00|7150.4|7135.4|7150|7135|7150.6|7135.6|7148.8|7133.8|28
1581407700000|2020-02-11 07:55:00|7149.7|7134.7|7148.7|7133.7|7150.3|7135.3|7148.7|7133.7|22
1581408000000|2020-02-11 08:00:00|7148.9|7133.9|7150|7135|7150|7135|7147.2|7132.2|51
1581408300000|2020-02-11 08:05:00|7150.7|7135.7|7151.8|7136.8|7152.3|7137.3|7150.4|7135.4|31
1581408600000|2020-02-11 08:10:00|7151.5|7136.5|7150.5|7135.5|7151.5|7136.5|7150|7135|24
1581408900000|2020-02-11 08:15:00|7150.3|7135.3|7151.3|7136.3|7151.3|7136.3|7149.8|7134.8|25
1581409200000|2020-02-11 08:20:00|7151.5|7136.5|7152.6|7137.6|7153.2|7138.2|7151.5|7136.5|26
1581409500000|2020-02-11 08:25:00|7153|7138|7152.5|7137.5|7153.3|7138.3|7151.3|7136.3|33
1581409800000|2020-02-11 08:30:00|7152.8|7137.8|7152|7137|7152.9|7137.9|7150.7|7135.7|32
1581410100000|2020-02-11 08:35:00|7152.2|7137.2|7152.3|7137.3|7152.3|7137.3|7151.6|7136.6|20
1581410400000|2020-02-11 08:40:00|7152.2|7137.2|7151.7|7136.7|7152.3|7137.3|7151.7|7136.7|8
1581410700000|2020-02-11 08:45:00|7152|7137|7153|7138|7153|7138|7151.7|7136.7|15
1581411000000|2020-02-11 08:50:00|7152.8|7137.8|7152.2|7137.2|7153|7138|7152.1|7137.1|7
1581411300000|2020-02-11 08:55:00|7152|7137|7152.7|7137.7|7153.3|7138.3|7152|7137|14
1581411600000|2020-02-11 09:00:00|7152.9|7137.9|7154|7139|7154.8|7139.8|7152.7|7137.7|19
1581411900000|2020-02-11 09:05:00|7154.3|7139.3|7153.5|7138.5|7155|7140|7153.3|7138.3|17
1581412200000|2020-02-11 09:10:00|7153.6|7138.6|7153.7|7138.7|7153.7|7138.7|7153.5|7138.5|6
1581412500000|2020-02-11 09:15:00|7153.6|7138.6|7154.9|7139.9|7155.1|7140.1|7153.2|7138.2|24
1581412800000|2020-02-11 09:20:00|7155.4|7140.4|7155.2|7140.2|7155.8|7140.8|7154.6|7139.6|44
1581413100000|2020-02-11 09:25:00|7155.3|7140.3|7156.6|7141.6|7156.8|7141.8|7155.3|7140.3|35
1581413400000|2020-02-11 09:30:00|7156.8|7141.8|7156.7|7141.7|7163|7142.8|7155.3|7133|85
1581413700000|2020-02-11 09:35:00|7156.5|7141.5|7156.3|7141.3|7157.1|7142.1|7155.7|7140.7|33
1581414000000|2020-02-11 09:40:00|7156.4|7141.4|7156.4|7141.4|7157.4|7142.4|7156.3|7141.3|29
1581414300000|2020-02-11 09:45:00|7156.6|7141.6|7155.6|7140.6|7156.8|7141.8|7155.1|7140.1|34
1581414600000|2020-02-11 09:50:00|7155.7|7140.7|7155.5|7140.5|7156.1|7141.1|7154.6|7139.6|45
1581414900000|2020-02-11 09:55:00|7155.2|7140.2|7154.5|7139.5|7156.1|7141.1|7154.5|7139.5|31
1581415200000|2020-02-11 10:00:00|7154.2|7139.2|7154.2|7139.2|7154.5|7139.5|7154.2|7139.2|16
1581415500000|2020-02-11 10:05:00|7154.5|7139.5|7154.5|7139.5|7154.5|7139.5|7153.3|7138.3|26
1581415800000|2020-02-11 10:10:00|7154.9|7139.9|7155.3|7140.3|7155.8|7140.8|7154|7139|19
1581416100000|2020-02-11 10:15:00|7155.4|7140.4|7154.4|7139.4|7155.5|7140.5|7154.2|7139.2|9
1581416400000|2020-02-11 10:20:00|7154.5|7139.5|7155|7140|7155.3|7140.3|7154.5|7139.5|10
1581416700000|2020-02-11 10:25:00|7154.8|7139.8|7154.9|7139.9|7155.3|7140.3|7154.8|7139.8|5
1581417000000|2020-02-11 10:30:00|7155|7140|7155|7140|7155.4|7140.4|7154.9|7139.9|9
1581417300000|2020-02-11 10:35:00|7154.7|7139.7|7153.3|7138.3|7154.7|7139.7|7152.7|7137.7|61
1581417600000|2020-02-11 10:40:00|7153.4|7138.4|7153.6|7138.6|7153.7|7138.7|7152.7|7137.7|23
1581417900000|2020-02-11 10:45:00|7153.5|7138.5|7152.3|7137.3|7153.5|7138.5|7152.2|7137.2|23
1581418200000|2020-02-11 10:50:00|7152.6|7137.6|7152.3|7137.3|7152.7|7137.7|7151.6|7136.6|61
1581418500000|2020-02-11 10:55:00|7152.8|7137.8|7153.8|7138.8|7153.8|7138.8|7151.8|7136.8|120
1581418800000|2020-02-11 11:00:00|7154|7139|7155.5|7140.5|7156.3|7141.3|7152.8|7137.8|86
1581419100000|2020-02-11 11:05:00|7155.8|7140.8|7155.8|7140.8|7157|7142|7155.3|7140.3|64
1581419400000|2020-02-11 11:10:00|7156|7141|7154|7139|7156|7141|7154|7139|12
1581419700000|2020-02-11 11:15:00|7153.7|7138.7|7153.7|7138.7|7154|7139|7152.9|7137.9|19
1581420000000|2020-02-11 11:20:00|7153.4|7138.4|7152.7|7137.7|7153.5|7138.5|7151.6|7136.6|35
1581420300000|2020-02-11 11:25:00|7152.3|7137.3|7154.2|7139.2|7154.8|7139.8|7152.2|7137.2|77
1581420600000|2020-02-11 11:30:00|7154|7139|7152.6|7137.6|7154.2|7139.2|7152.5|7137.5|13
1581420900000|2020-02-11 11:35:00|7151.9|7136.9|7150.7|7135.7|7151.9|7136.9|7150.7|7135.7|10
1581421200000|2020-02-11 11:40:00|7151|7136|7148.7|7133.7|7151|7136|7148.7|7133.7|12
1581421500000|2020-02-11 11:45:00|7149|7134|7149.5|7134.5|7149.5|7134.5|7149|7134|4
1581421800000|2020-02-11 11:50:00|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|7149.4|7134.4|1
1581422400000|2020-02-11 12:00:00|7149.5|7134.5|7149.6|7134.6|7149.6|7134.6|7149.5|7134.5|2
1581422700000|2020-02-11 12:05:00|7150.8|7135.8|7151.1|7136.1|7151.5|7136.5|7150.8|7135.8|9
1581423000000|2020-02-11 12:10:00|7151.5|7136.5|7151.4|7136.4|7151.5|7136.5|7151.1|7136.1|13
1581423300000|2020-02-11 12:15:00|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|7151.5|7136.5|1
1581423600000|2020-02-11 12:20:00|7151.6|7136.6|7151.4|7136.4|7151.6|7136.6|7151.3|7136.3|4
1581423900000|2020-02-11 12:25:00|7151.5|7136.5|7151.5|7136.5|7151.6|7136.6|7151.4|7136.4|6
1581424200000|2020-02-11 12:30:00|7151.1|7136.1|7151.8|7136.8|7152.2|7137.2|7151.1|7136.1|8
1581425400000|2020-02-11 12:50:00|7152|7137|7152.3|7137.3|7152.3|7137.3|7151.5|7136.5|6
1581425700000|2020-02-11 12:55:00|7152.2|7137.2|7151.6|7136.6|7153|7138|7151.6|7136.6|17
1581426000000|2020-02-11 13:00:00|7152|7137|7153.6|7138.6|7153.6|7138.6|7152|7137|11
1581426300000|2020-02-11 13:05:00|7153.9|7138.9|7153.2|7138.2|7153.9|7138.9|7152.3|7137.3|12
1581426600000|2020-02-11 13:10:00|7153.8|7138.8|7154|7139|7154|7139|7153.8|7138.8|2
1581426900000|2020-02-11 13:15:00|7153.7|7138.7|7153.8|7138.8|7153.8|7138.8|7153.7|7138.7|2
1581427200000|2020-02-11 13:20:00|7153.7|7138.7|7153.6|7138.6|7153.7|7138.7|7153.6|7138.6|2
1581427500000|2020-02-11 13:25:00|7153.7|7138.7|7154|7139|7154.1|7139.1|7153.7|7138.7|5
1581427800000|2020-02-11 13:30:00|7154.3|7139.3|7154.4|7139.4|7154.4|7139.4|7154|7139|11
1581428100000|2020-02-11 13:35:00|7154.1|7139.1|7153.8|7138.8|7154.1|7139.1|7153.2|7138.2|5
1581428400000|2020-02-11 13:40:00|7153.5|7138.5|7153.5|7138.5|7153.5|7138.5|7153.2|7138.2|3
1581428700000|2020-02-11 13:45:00|7153.8|7138.8|7153.5|7138.5|7153.8|7138.8|7153.5|7138.5|2
1581429000000|2020-02-11 13:50:00|7153|7138|7151.8|7136.8|7153.5|7138.5|7151.8|7136.8|27
1581429300000|2020-02-11 13:55:00|7151.9|7136.9|7151.5|7136.5|7152.3|7137.3|7151.5|7136.5|11
1581429600000|2020-02-11 14:00:00|7151.6|7136.6|7151.8|7136.8|7152|7137|7151.6|7136.6|6
1581429900000|2020-02-11 14:05:00|7151.7|7136.7|7150.6|7135.6|7151.7|7136.7|7150.6|7135.6|11
1581430200000|2020-02-11 14:10:00|7150.4|7135.4|7147.8|7132.8|7150.4|7135.4|7147.4|7132.4|44
1581430500000|2020-02-11 14:15:00|7148.1|7133.1|7148.2|7133.2|7149|7134|7146.8|7131.8|26
1581430800000|2020-02-11 14:20:00|7148.4|7133.4|7147.8|7132.8|7148.4|7133.4|7147|7132|16
1581431100000|2020-02-11 14:25:00|7147.7|7132.7|7149.3|7134.3|7149.3|7134.3|7147.7|7132.7|14
1581431400000|2020-02-11 14:30:00|7148.8|7133.8|7148|7133|7149.3|7134.3|7147.9|7132.9|28
1581431700000|2020-02-11 14:35:00|7148.2|7133.2|7149.5|7134.5|7156|7134.5|7148.2|7125.7|20
1581432000000|2020-02-11 14:40:00|7149.8|7134.8|7149.2|7134.2|7149.8|7134.8|7148.9|7133.9|11
1581432300000|2020-02-11 14:45:00|7149.3|7134.3|7150.4|7135.4|7150.5|7135.5|7149.2|7134.2|21
1581432600000|2020-02-11 14:50:00|7150.5|7135.5|7150|7135|7150.6|7135.6|7150|7135|11
1581432900000|2020-02-11 14:55:00|7149.9|7134.9|7150.2|7135.2|7150.5|7135.5|7149|7134|23
1581433200000|2020-02-11 15:00:00|7150.5|7135.5|7149|7134|7150.5|7135.5|7147.4|7132.4|34
1581433500000|2020-02-11 15:05:00|7148.8|7133.8|7147|7132|7148.8|7133.8|7147|7132|22
1581433800000|2020-02-11 15:10:00|7147.1|7132.1|7146.6|7131.6|7147.6|7132.6|7146.4|7131.4|13
1581434100000|2020-02-11 15:15:00|7146.5|7131.5|7149.5|7134.5|7149.5|7134.5|7146.4|7131.4|26
1581434400000|2020-02-11 15:20:00|7149.3|7134.3|7150.2|7135.2|7150.2|7135.2|7148.4|7133.4|14
1581434700000|2020-02-11 15:25:00|7149.8|7134.8|7148.8|7133.8|7149.8|7134.8|7148.8|7133.8|8
1581435000000|2020-02-11 15:30:00|7149.2|7134.2|7148.8|7133.8|7149.4|7134.4|7148.4|7133.4|15
1581435300000|2020-02-11 15:35:00|7149|7134|7148.6|7133.6|7149|7134|7148.4|7133.4|7
1581435600000|2020-02-11 15:40:00|7149.2|7134.2|7150|7135|7150|7135|7149.2|7134.2|14
1581435900000|2020-02-11 15:45:00|7150.7|7135.7|7150.2|7135.2|7151|7136|7150.2|7135.2|9
1581436200000|2020-02-11 15:50:00|7150|7135|7150.4|7135.4|7150.8|7135.8|7149.8|7134.8|10
1581436500000|2020-02-11 15:55:00|7150.2|7135.2|7150.8|7135.8|7151|7136|7150.2|7135.2|10
1581436800000|2020-02-11 16:00:00|7150.6|7135.6|7150.6|7135.6|7150.6|7135.6|7149.8|7134.8|14
1581437100000|2020-02-11 16:05:00|7150.8|7135.8|7150.6|7135.6|7151.1|7136.1|7150.4|7135.4|10
1581437400000|2020-02-11 16:10:00|7150.8|7135.8|7150.6|7135.6|7150.8|7135.8|7150.6|7135.6|2
1581437700000|2020-02-11 16:15:00|7150.8|7135.8|7150.8|7135.8|7151.1|7136.1|7150.8|7135.8|5
1581438000000|2020-02-11 16:20:00|7150.7|7135.7|7151.2|7136.2|7151.2|7136.2|7150.7|7135.7|3
1581438300000|2020-02-11 16:25:00|7151.3|7136.3|7151.5|7136.5|7152|7137|7151|7136|8
1581438600000|2020-02-11 16:30:00|7152|7137|7152.4|7137.4|7152.4|7137.4|7152|7137|6
1581438900000|2020-02-11 16:35:00|7152.7|7137.7|7154.3|7139.3|7154.3|7139.3|7152.7|7137.7|15
1581439200000|2020-02-11 16:40:00|7154.5|7139.5|7154.8|7139.8|7156|7141|7154.3|7139.3|22
1581439500000|2020-02-11 16:45:00|7155|7140|7154.2|7139.2|7155|7140|7153.7|7138.7|6
1581439800000|2020-02-11 16:50:00|7154.3|7139.3|7153.6|7138.6|7154.3|7139.3|7153.4|7138.4|5
1581440100000|2020-02-11 16:55:00|7154.1|7139.1|7155.1|7140.1|7155.5|7140.5|7154|7139|26
1581440400000|2020-02-11 17:00:00|7155.2|7140.2|7155|7140|7155.8|7140.8|7154.7|7139.7|17
1581440700000|2020-02-11 17:05:00|7155.1|7140.1|7155.2|7140.2|7155.2|7140.2|7154.8|7139.8|3
1581441000000|2020-02-11 17:10:00|7155.1|7140.1|7155.2|7140.2|7155.4|7140.4|7154.9|7139.9|6
1581441300000|2020-02-11 17:15:00|7155.1|7140.1|7155.9|7140.9|7156.3|7141.3|7155.1|7140.1|13
1581441600000|2020-02-11 17:20:00|7155.4|7140.4|7155|7140|7155.4|7140.4|7154.7|7139.7|9
1581441900000|2020-02-11 17:25:00|7154.5|7139.5|7154.4|7139.4|7155|7140|7154.1|7139.1|6
1581442200000|2020-02-11 17:30:00|7154.5|7139.5|7154.1|7139.1|7154.5|7139.5|7153.9|7138.9|6
1581442500000|2020-02-11 17:35:00|7154|7139|7154.1|7139.1|7154.1|7139.1|7153.9|7138.9|3
1581442800000|2020-02-11 17:40:00|7153.7|7138.7|7154.2|7139.2|7154.2|7139.2|7153.3|7138.3|6
1581443100000|2020-02-11 17:45:00|7154.1|7139.1|7154.8|7139.8|7154.8|7139.8|7154.1|7139.1|2
1581443400000|2020-02-11 17:50:00|7154.6|7139.6|7154.6|7139.6|7154.8|7139.8|7154.6|7139.6|3
1581443700000|2020-02-11 17:55:00|7154.4|7139.4|7154.5|7139.5|7154.8|7139.8|7154.4|7139.4|6
1581444000000|2020-02-11 18:00:00|7154.6|7139.6|7154.8|7139.8|7155|7140|7154.5|7139.5|6
1581444300000|2020-02-11 18:05:00|7155|7140|7155|7140|7155|7140|7155|7140|1
1581444600000|2020-02-11 18:10:00|7155.1|7140.1|7155|7140|7155.4|7140.4|7155|7140|4
1581444900000|2020-02-11 18:15:00|7155.3|7140.3|7155|7140|7155.3|7140.3|7154.7|7139.7|6
1581445200000|2020-02-11 18:20:00|7154.9|7139.9|7156|7141|7156.4|7141.4|7154.9|7139.9|54
1581445500000|2020-02-11 18:25:00|7156.2|7141.2|7156.5|7141.5|7156.7|7141.7|7156.2|7141.2|24
1581445800000|2020-02-11 18:30:00|7156.6|7141.6|7156.7|7141.7|7156.8|7141.8|7156.3|7141.3|19
1581446100000|2020-02-11 18:35:00|7156.6|7141.6|7156.7|7141.7|7156.8|7141.8|7156.6|7141.6|10
1581446400000|2020-02-11 18:40:00|7157.7|7142.7|7158.1|7143.1|7159.4|7144.4|7157.5|7142.5|8
1581446700000|2020-02-11 18:45:00|7157.9|7142.9|7157.8|7142.8|7158|7143|7157.1|7142.1|10
1581447000000|2020-02-11 18:50:00|7157.9|7142.9|7158.3|7143.3|7159.3|7144.3|7157.8|7142.8|15
1581447300000|2020-02-11 18:55:00|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|7158.4|7143.4|1
1581447600000|2020-02-11 19:00:00|7159.9|7144.9|7158.6|7143.6|7160|7145|7158.6|7143.6|7
1581447900000|2020-02-11 19:05:00|7159.3|7144.3|7158.8|7143.8|7159.3|7144.3|7158.7|7143.7|9
1581448200000|2020-02-11 19:10:00|7158.7|7143.7|7158.6|7143.6|7158.7|7143.7|7158.6|7143.6|2
1581448500000|2020-02-11 19:15:00|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|7158.5|7143.5|1
1581448800000|2020-02-11 19:20:00|7158.6|7143.6|7158.7|7143.7|7158.8|7143.8|7157.3|7142.3|25
1581449100000|2020-02-11 19:25:00|7158.6|7143.6|7158.8|7143.8|7159|7144|7158.5|7143.5|15
1581449400000|2020-02-11 19:30:00|7158.9|7143.9|7159|7144|7159|7144|7158.8|7143.8|5
1581449700000|2020-02-11 19:35:00|7158.9|7143.9|7158.8|7143.8|7159|7144|7158.8|7143.8|4
1581450000000|2020-02-11 19:40:00|7158.7|7143.7|7158.9|7143.9|7159|7144|7158.7|7143.7|3
1581450600000|2020-02-11 19:50:00|7159|7144|7159|7144|7159|7144|7158.3|7143.3|4
1581451200000|2020-02-11 20:00:00|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|7159.1|7144.1|1
1581451500000|2020-02-11 20:05:00|7159|7144|7159|7144|7159.1|7144.1|7158.2|7143.2|10
1581451800000|2020-02-11 20:10:00|7158|7143|7158|7143|7158|7143|7158|7143|1
1581452100000|2020-02-11 20:15:00|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|7158.2|7143.2|1
1581453000000|2020-02-11 20:30:00|7158.1|7143.1|7157.5|7142.5|7158.1|7143.1|7156.9|7141.9|10
1581453600000|2020-02-11 20:40:00|7156.9|7141.9|7156.9|7141.9|7157.1|7142.1|7156.5|7141.5|7
1581453900000|2020-02-11 20:45:00|7157.1|7142.1|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|2
1581454200000|2020-02-11 20:50:00|7156.9|7141.9|7157.5|7142.5|7157.5|7142.5|7156.9|7141.9|2
1581454500000|2020-02-11 20:55:00|7156.9|7141.9|7156.9|7141.9|7157.1|7142.1|7156.5|7141.5|9
1581478200000|2020-02-12 03:30:00|7150.3|7135.3|7148.1|7133.1|7157.8|7136.9|7148.1|7127.7|181
1581478500000|2020-02-12 03:35:00|7147.9|7132.9|7147.1|7132.1|7148.4|7133.4|7146.7|7131.7|81
1581478800000|2020-02-12 03:40:00|7147.2|7132.2|7148.2|7133.2|7148.3|7133.3|7146.9|7131.9|52
1581479100000|2020-02-12 03:45:00|7148.1|7133.1|7147.5|7132.5|7148.3|7133.3|7147.4|7132.4|23
1581479400000|2020-02-12 03:50:00|7147.3|7132.3|7146.7|7131.7|7147.9|7132.9|7146.7|7131.7|60
1581479700000|2020-02-12 03:55:00|7146.6|7131.6|7147.4|7132.4|7147.6|7132.6|7145.8|7130.8|63
1581480000000|2020-02-12 04:00:00|7147.3|7132.3|7146|7131|7147.5|7132.5|7146|7131|28
1581480300000|2020-02-12 04:05:00|7146.1|7131.1|7146.4|7131.4|7146.6|7131.6|7146|7131|28
1581480600000|2020-02-12 04:10:00|7146.3|7131.3|7147|7132|7147.2|7132.2|7146.2|7131.2|24
1581480900000|2020-02-12 04:15:00|7147.1|7132.1|7147.3|7132.3|7147.4|7132.4|7147.1|7132.1|4
1581481200000|2020-02-12 04:20:00|7147.4|7132.4|7146.3|7131.3|7147.4|7132.4|7146.1|7131.1|15
1581481500000|2020-02-12 04:25:00|7146.4|7131.4|7146.6|7131.6|7146.6|7131.6|7146|7131|15
1581481800000|2020-02-12 04:30:00|7146.5|7131.5|7147|7132|7147.4|7132.4|7146.2|7131.2|31
1581482100000|2020-02-12 04:35:00|7147.1|7132.1|7147|7132|7147.6|7132.6|7146.9|7131.9|17
1581482400000|2020-02-12 04:40:00|7147.1|7132.1|7147.5|7132.5|7147.9|7132.9|7147.1|7132.1|20
1581482700000|2020-02-12 04:45:00|7147.6|7132.6|7147.9|7132.9|7147.9|7132.9|7147.5|7132.5|14
1581483000000|2020-02-12 04:50:00|7147.8|7132.8|7148.1|7133.1|7148.6|7133.6|7147.8|7132.8|40
1581483300000|2020-02-12 04:55:00|7148.2|7133.2|7147.8|7132.8|7148.4|7133.4|7147.8|7132.8|19
1581483600000|2020-02-12 05:00:00|7147.9|7132.9|7147.7|7132.7|7148.1|7133.1|7146.7|7131.7|31
1581483900000|2020-02-12 05:05:00|7147.6|7132.6|7147|7132|7148.4|7133.4|7146.9|7131.9|22
1581484200000|2020-02-12 05:10:00|7147.2|7132.2|7147|7132|7147.2|7132.2|7146.5|7131.5|13
1581484500000|2020-02-12 05:15:00|7147.1|7132.1|7147.1|7132.1|7147.6|7132.6|7146.8|7131.8|30
1581484800000|2020-02-12 05:20:00|7147|7132|7147|7132|7147.6|7132.6|7147|7132|22
1581485100000|2020-02-12 05:25:00|7147.1|7132.1|7147.8|7132.8|7148.4|7133.4|7147.1|7132.1|32
1581485400000|2020-02-12 05:30:00|7147.6|7132.6|7147.9|7132.9|7148.4|7133.4|7146.8|7131.8|57
1581485700000|2020-02-12 05:35:00|7148|7133|7148.2|7133.2|7148.6|7133.6|7147.8|7132.8|30
1581486000000|2020-02-12 05:40:00|7148.4|7133.4|7148.4|7133.4|7148.7|7133.7|7148.1|7133.1|26
1581486300000|2020-02-12 05:45:00|7148.1|7133.1|7149|7134|7149|7134|7148.1|7133.1|64
1581486600000|2020-02-12 05:50:00|7148.9|7133.9|7150.5|7135.5|7151|7136|7148.7|7133.7|33
1581486900000|2020-02-12 05:55:00|7150.4|7135.4|7150.7|7135.7|7150.7|7135.7|7149.7|7134.7|24
1581487200000|2020-02-12 06:00:00|7150.9|7135.9|7149.9|7134.9|7151.6|7136.6|7149.8|7134.8|37
1581487500000|2020-02-12 06:05:00|7149.8|7134.8|7148.6|7133.6|7150.1|7135.1|7148.6|7133.6|57
1581487800000|2020-02-12 06:10:00|7148.7|7133.7|7150.7|7135.7|7150.7|7135.7|7148.7|7133.7|41
1581488100000|2020-02-12 06:15:00|7150.6|7135.6|7150.9|7135.9|7151.8|7136.8|7150.4|7135.4|63
1581488400000|2020-02-12 06:20:00|7150.8|7135.8|7150.4|7135.4|7151.3|7136.3|7150.4|7135.4|23
1581488700000|2020-02-12 06:25:00|7150.3|7135.3|7151.6|7136.6|7151.7|7136.7|7149.9|7134.9|46
1581489000000|2020-02-12 06:30:00|7151.5|7136.5|7153.3|7138.3|7153.5|7138.5|7151.3|7136.3|41
1581489300000|2020-02-12 06:35:00|7153.1|7138.1|7152|7137|7153.1|7138.1|7151.4|7136.4|29
1581489600000|2020-02-12 06:40:00|7151.9|7136.9|7151.9|7136.9|7152.1|7137.1|7151.5|7136.5|17
1581489900000|2020-02-12 06:45:00|7152|7137|7152.1|7137.1|7152.8|7137.8|7152|7137|21
1581490200000|2020-02-12 06:50:00|7152|7137|7151.4|7136.4|7152|7137|7151.4|7136.4|10
1581490500000|2020-02-12 06:55:00|7151.5|7136.5|7151.1|7136.1|7151.6|7136.6|7151|7136|22
1581490800000|2020-02-12 07:00:00|7151.2|7136.2|7152.4|7137.4|7152.4|7137.4|7151|7136|19
1581491100000|2020-02-12 07:05:00|7152.5|7137.5|7152.5|7137.5|7152.6|7137.6|7152.3|7137.3|15
1581491400000|2020-02-12 07:10:00|7152.7|7137.7|7153|7138|7153|7138|7152.4|7137.4|18
1581491700000|2020-02-12 07:15:00|7152.9|7137.9|7152|7137|7153|7138|7151.9|7136.9|39
1581492000000|2020-02-12 07:20:00|7151.4|7136.4|7151.8|7136.8|7152.6|7137.6|7150.6|7135.6|88
1581492300000|2020-02-12 07:25:00|7151.7|7136.7|7152.3|7137.3|7152.4|7137.4|7151.5|7136.5|11
1581492600000|2020-02-12 07:30:00|7152.2|7137.2|7153.4|7138.4|7153.6|7138.6|7151.9|7136.9|27
1581492900000|2020-02-12 07:35:00|7153.3|7138.3|7152.4|7137.4|7153.5|7138.5|7151.9|7136.9|25
1581493200000|2020-02-12 07:40:00|7152.3|7137.3|7152.9|7137.9|7153|7138|7152.1|7137.1|12
1581493500000|2020-02-12 07:45:00|7152.8|7137.8|7153.4|7138.4|7154.2|7139.2|7152.6|7137.6|30
1581493800000|2020-02-12 07:50:00|7153.5|7138.5|7155.7|7140.7|7156.3|7141.3|7153.5|7138.5|59
1581494100000|2020-02-12 07:55:00|7155.6|7140.6|7154.8|7139.8|7156.5|7141.5|7154.5|7139.5|57
1581494400000|2020-02-12 08:00:00|7155|7140|7155|7140|7156.1|7141.1|7154.5|7139.5|40
1581494700000|2020-02-12 08:05:00|7155.3|7140.3|7157.9|7142.9|7157.9|7142.9|7154.7|7139.7|65
1581495000000|2020-02-12 08:10:00|7158.3|7143.3|7157.6|7142.6|7158.3|7143.3|7156.2|7141.2|53
1581495300000|2020-02-12 08:15:00|7157.5|7142.5|7156.7|7141.7|7157.5|7142.5|7156.5|7141.5|23
1581495600000|2020-02-12 08:20:00|7156.8|7141.8|7157.1|7142.1|7157.3|7142.3|7155.8|7140.8|32
1581495900000|2020-02-12 08:25:00|7156.8|7141.8|7155.7|7140.7|7157.3|7142.3|7154.2|7139.2|60
1581496200000|2020-02-12 08:30:00|7155.5|7140.5|7154.8|7139.8|7157|7142|7154|7139|69
1581496500000|2020-02-12 08:35:00|7154.9|7139.9|7155.8|7140.8|7157|7142|7154.7|7139.7|59
1581496800000|2020-02-12 08:40:00|7156|7141|7156|7141|7156.3|7141.3|7155|7140|33
1581497100000|2020-02-12 08:45:00|7155.8|7140.8|7156.5|7141.5|7156.6|7141.6|7154.7|7139.7|29
1581497400000|2020-02-12 08:50:00|7156.3|7141.3|7156.5|7141.5|7156.5|7141.5|7155.7|7140.7|17
1581497700000|2020-02-12 08:55:00|7156.8|7141.8|7155.3|7140.3|7157.1|7142.1|7155|7140|41
1581498000000|2020-02-12 09:00:00|7155.4|7140.4|7158|7143|7158.2|7143.2|7155.4|7140.4|43
1581498300000|2020-02-12 09:05:00|7158.2|7143.2|7158|7143|7158.8|7143.8|7157.2|7142.2|49
1581498600000|2020-02-12 09:10:00|7157.5|7142.5|7157|7142|7158|7143|7156.7|7141.7|50
1581498900000|2020-02-12 09:15:00|7157.2|7142.2|7157.7|7142.7|7158|7143|7157.2|7142.2|34
1581499200000|2020-02-12 09:20:00|7157.6|7142.6|7157.5|7142.5|7157.8|7142.8|7156.7|7141.7|20
1581499500000|2020-02-12 09:25:00|7157.7|7142.7|7158|7143|7158|7143|7157.6|7142.6|12
1581499800000|2020-02-12 09:30:00|7157.9|7142.9|7158.3|7143.3|7158.4|7143.4|7157.9|7142.9|7
1581500100000|2020-02-12 09:35:00|7158.1|7143.1|7158.3|7143.3|7158.4|7143.4|7158.1|7143.1|12
1581500400000|2020-02-12 09:40:00|7158.4|7143.4|7158.3|7143.3|7158.4|7143.4|7158.3|7143.3|2
1581500700000|2020-02-12 09:45:00|7158.4|7143.4|7161.1|7146.1|7161.8|7146.8|7158.3|7143.3|52
1581501000000|2020-02-12 09:50:00|7161|7146|7160|7145|7161|7146|7159.9|7144.9|29
1581501300000|2020-02-12 09:55:00|7159.8|7144.8|7159.9|7144.9|7160.3|7145.3|7159.6|7144.6|37
1581501600000|2020-02-12 10:00:00|7159.8|7144.8|7159.5|7144.5|7160.1|7145.1|7158.7|7143.7|29
1581501900000|2020-02-12 10:05:00|7159.3|7144.3|7159.4|7144.4|7160.8|7145.8|7159.3|7144.3|45
1581502200000|2020-02-12 10:10:00|7159.7|7144.7|7157.9|7142.9|7159.9|7144.9|7157.9|7142.9|33
1581502500000|2020-02-12 10:15:00|7157.6|7142.6|7158.3|7143.3|7158.3|7143.3|7157.3|7142.3|18
1581502800000|2020-02-12 10:20:00|7158|7143|7157.2|7142.2|7158.3|7143.3|7156.9|7141.9|75
1581503100000|2020-02-12 10:25:00|7157.1|7142.1|7159.5|7144.5|7159.9|7144.9|7156.6|7141.6|55
1581503400000|2020-02-12 10:30:00|7159.7|7144.7|7159|7144|7160|7145|7158.1|7143.1|33
1581503700000|2020-02-12 10:35:00|7158.7|7143.7|7159|7144|7159|7144|7157.8|7142.8|20
1581504000000|2020-02-12 10:40:00|7159.3|7144.3|7160|7145|7160.2|7145.2|7159.3|7144.3|6
1581504300000|2020-02-12 10:45:00|7160.7|7145.7|7161.5|7146.5|7162.1|7147.1|7160.5|7145.5|46
1581504600000|2020-02-12 10:50:00|7161.7|7146.7|7161.4|7146.4|7162|7147|7160.7|7145.7|24
1581504900000|2020-02-12 10:55:00|7161.3|7146.3|7162|7147|7162.3|7147.3|7160.5|7145.5|25
1581505200000|2020-02-12 11:00:00|7161.7|7146.7|7161.5|7146.5|7162.3|7147.3|7160.2|7145.2|63
1581505500000|2020-02-12 11:05:00|7161.7|7146.7|7161|7146|7161.9|7146.9|7160.7|7145.7|31
1581505800000|2020-02-12 11:10:00|7161.3|7146.3|7160|7145|7161.3|7146.3|7160|7145|9
1581506100000|2020-02-12 11:15:00|7159.6|7144.6|7160.3|7145.3|7160.5|7145.5|7159.6|7144.6|10
1581506400000|2020-02-12 11:20:00|7160|7145|7158|7143|7160|7145|7158|7143|19
1581506700000|2020-02-12 11:25:00|7157.7|7142.7|7158.5|7143.5|7159|7144|7157.7|7142.7|20
1581507000000|2020-02-12 11:30:00|7158.7|7143.7|7158.7|7143.7|7159.2|7144.2|7158.7|7143.7|6
1581507300000|2020-02-12 11:35:00|7158.9|7143.9|7159|7144|7159.3|7144.3|7158.7|7143.7|4
1581507600000|2020-02-12 11:40:00|7158.7|7143.7|7158.5|7143.5|7159|7144|7158.5|7143.5|8
1581507900000|2020-02-12 11:45:00|7158.3|7143.3|7158.7|7143.7|7158.7|7143.7|7158.3|7143.3|2
1581508500000|2020-02-12 11:55:00|7158.6|7143.6|7158.2|7143.2|7158.7|7143.7|7158.1|7143.1|10
1581508800000|2020-02-12 12:00:00|7158.3|7143.3|7160.9|7145.9|7160.9|7145.9|7158.3|7143.3|9
1581509100000|2020-02-12 12:05:00|7160.8|7145.8|7161.4|7146.4|7161.4|7146.4|7160.8|7145.8|6
1581510600000|2020-02-12 12:30:00|7161|7146|7161|7146|7161|7146|7161|7146|1
1581511200000|2020-02-12 12:40:00|7160.5|7145.5|7161|7146|7161|7146|7160.5|7145.5|2
1581511500000|2020-02-12 12:45:00|7161.3|7146.3|7161.5|7146.5|7161.5|7146.5|7161.3|7146.3|12
1581511800000|2020-02-12 12:50:00|7161.3|7146.3|7162.8|7147.8|7163.6|7148.6|7161.3|7146.3|21
1581512100000|2020-02-12 12:55:00|7162.7|7147.7|7162.8|7147.8|7162.8|7147.8|7162.5|7147.5|3
1581512400000|2020-02-12 13:00:00|7162.4|7147.4|7162.3|7147.3|7163|7148|7161.5|7146.5|12
1581512700000|2020-02-12 13:05:00|7162.2|7147.2|7162|7147|7162.3|7147.3|7161.9|7146.9|4
1581513000000|2020-02-12 13:10:00|7161.9|7146.9|7159.5|7144.5|7161.9|7146.9|7159.5|7144.5|17
1581513300000|2020-02-12 13:15:00|7160.3|7145.3|7160.7|7145.7|7161.1|7146.1|7160.3|7145.3|10
1581513600000|2020-02-12 13:20:00|7160.6|7145.6|7159.8|7144.8|7160.7|7145.7|7159.8|7144.8|6
1581513900000|2020-02-12 13:25:00|7159.7|7144.7|7158.9|7143.9|7159.8|7144.8|7158.9|7143.9|9
1581514200000|2020-02-12 13:30:00|7159.1|7144.1|7158|7143|7159.1|7144.1|7158|7143|6
1581514800000|2020-02-12 13:40:00|7158.5|7143.5|7159.2|7144.2|7159.2|7144.2|7158.5|7143.5|4
1581515100000|2020-02-12 13:45:00|7159.5|7144.5|7160.1|7145.1|7160.1|7145.1|7159.5|7144.5|5
1581515400000|2020-02-12 13:50:00|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|7159.9|7144.9|1
1581515700000|2020-02-12 13:55:00|7160.1|7145.1|7160.9|7145.9|7161.7|7146.7|7159.9|7144.9|23
1581516000000|2020-02-12 14:00:00|7160.7|7145.7|7160.6|7145.6|7161.2|7146.2|7159.1|7144.1|43
1581516300000|2020-02-12 14:05:00|7160.2|7145.2|7159.3|7144.3|7160.2|7145.2|7159.3|7144.3|5
1581516600000|2020-02-12 14:10:00|7159.5|7144.5|7158.8|7143.8|7159.5|7144.5|7158.5|7143.5|8
1581516900000|2020-02-12 14:15:00|7158.5|7143.5|7158.9|7143.9|7159|7144|7158.5|7143.5|6
1581517200000|2020-02-12 14:20:00|7159.2|7144.2|7158.9|7143.9|7159.2|7144.2|7158.9|7143.9|4
1581517500000|2020-02-12 14:25:00|7159.2|7144.2|7158.9|7143.9|7159.2|7144.2|7158.9|7143.9|2
1581517800000|2020-02-12 14:30:00|7158.6|7143.6|7159.8|7144.8|7159.8|7144.8|7158.6|7143.6|8
1581518100000|2020-02-12 14:35:00|7159.9|7144.9|7160.4|7145.4|7160.4|7145.4|7159.9|7144.9|12
1581518400000|2020-02-12 14:40:00|7160.2|7145.2|7160.6|7145.6|7160.6|7145.6|7159.9|7144.9|7
1581518700000|2020-02-12 14:45:00|7160.4|7145.4|7160.3|7145.3|7161.1|7146.1|7160.3|7145.3|8
1581519000000|2020-02-12 14:50:00|7160.5|7145.5|7160|7145|7161|7146|7159.9|7144.9|12
1581519300000|2020-02-12 14:55:00|7159.8|7144.8|7159.3|7144.3|7159.8|7144.8|7159|7144|6
1581519600000|2020-02-12 15:00:00|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|7159.7|7144.7|1
1581519900000|2020-02-12 15:05:00|7160|7145|7160|7145|7160.4|7145.4|7159.9|7144.9|7
1581520200000|2020-02-12 15:10:00|7160.5|7145.5|7160.7|7145.7|7161|7146|7160.3|7145.3|7
1581520500000|2020-02-12 15:15:00|7160.6|7145.6|7161.5|7146.5|7161.5|7146.5|7160.1|7145.1|19
1581520800000|2020-02-12 15:20:00|7161.3|7146.3|7161.5|7146.5|7161.9|7146.9|7161.3|7146.3|10
1581521100000|2020-02-12 15:25:00|7161|7146|7161.3|7146.3|7161.4|7146.4|7160|7145|18
1581521400000|2020-02-12 15:30:00|7160.9|7145.9|7161.6|7146.6|7161.6|7146.6|7160.8|7145.8|9
1581521700000|2020-02-12 15:35:00|7160.7|7145.7|7160.5|7145.5|7161|7146|7160.5|7145.5|7
1581522000000|2020-02-12 15:40:00|7160.7|7145.7|7161|7146|7161|7146|7160.7|7145.7|2
1581522300000|2020-02-12 15:45:00|7161.4|7146.4|7161|7146|7161.4|7146.4|7161|7146|5
1581522600000|2020-02-12 15:50:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.3|7145.3|5
1581522900000|2020-02-12 15:55:00|7160.5|7145.5|7160.6|7145.6|7160.7|7145.7|7160|7145|8
1581523200000|2020-02-12 16:00:00|7160.3|7145.3|7158|7143|7160.3|7145.3|7158|7143|8
1581523500000|2020-02-12 16:05:00|7158.1|7143.1|7158.6|7143.6|7158.8|7143.8|7158.1|7143.1|5
1581523800000|2020-02-12 16:10:00|7158.8|7143.8|7158.8|7143.8|7159.5|7144.5|7158.7|7143.7|8
1581524100000|2020-02-12 16:15:00|7158.7|7143.7|7156.7|7141.7|7158.7|7143.7|7156.7|7141.7|16
1581524400000|2020-02-12 16:20:00|7155.8|7140.8|7158|7143|7158|7143|7155.8|7140.8|15
1581524700000|2020-02-12 16:25:00|7157.8|7142.8|7158.1|7143.1|7158.4|7143.4|7157|7142|12
1581525000000|2020-02-12 16:30:00|7158.3|7143.3|7157.7|7142.7|7158.5|7143.5|7157.7|7142.7|9
1581525300000|2020-02-12 16:35:00|7157.8|7142.8|7157.5|7142.5|7157.8|7142.8|7157.5|7142.5|2
1581525600000|2020-02-12 16:40:00|7157.6|7142.6|7157.7|7142.7|7157.7|7142.7|7157.5|7142.5|3
1581525900000|2020-02-12 16:45:00|7157.8|7142.8|7158.1|7143.1|7158.1|7143.1|7157.8|7142.8|3
1581526500000|2020-02-12 16:55:00|7158|7143|7157.8|7142.8|7158|7143|7157.8|7142.8|2
1581526800000|2020-02-12 17:00:00|7157.7|7142.7|7157.1|7142.1|7157.8|7142.8|7157.1|7142.1|6
1581527100000|2020-02-12 17:05:00|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|7156.8|7141.8|1
1581527400000|2020-02-12 17:10:00|7156.9|7141.9|7157.1|7142.1|7157.1|7142.1|7156.9|7141.9|2
1581527700000|2020-02-12 17:15:00|7157.4|7142.4|7157.1|7142.1|7157.5|7142.5|7157.1|7142.1|6
1581528000000|2020-02-12 17:20:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.2|7142.2|2
1581528300000|2020-02-12 17:25:00|7157.2|7142.2|7157.3|7142.3|7157.3|7142.3|7157.1|7142.1|3
1581528600000|2020-02-12 17:30:00|7157.4|7142.4|7157.4|7142.4|7157.6|7142.6|7157.3|7142.3|6
1581528900000|2020-02-12 17:35:00|7157.3|7142.3|7157.8|7142.8|7157.8|7142.8|7157.3|7142.3|7
1581529200000|2020-02-12 17:40:00|7157.7|7142.7|7157.6|7142.6|7157.8|7142.8|7157.4|7142.4|14
1581529500000|2020-02-12 17:45:00|7157.5|7142.5|7156.6|7141.6|7157.5|7142.5|7156.6|7141.6|20
1581530100000|2020-02-12 17:55:00|7156.7|7141.7|7156|7141|7156.8|7141.8|7156|7141|9
1581530400000|2020-02-12 18:00:00|7156.2|7141.2|7156.4|7141.4|7156.7|7141.7|7156.2|7141.2|4
1581530700000|2020-02-12 18:05:00|7156.7|7141.7|7156.4|7141.4|7156.7|7141.7|7156.4|7141.4|4
1581531000000|2020-02-12 18:10:00|7156.7|7141.7|7156.6|7141.6|7156.8|7141.8|7156.4|7141.4|8
1581531300000|2020-02-12 18:15:00|7156.2|7141.2|7155.7|7140.7|7156.6|7141.6|7155.7|7140.7|4
1581531600000|2020-02-12 18:20:00|7155.8|7140.8|7156.2|7141.2|7156.2|7141.2|7155.8|7140.8|2
1581531900000|2020-02-12 18:25:00|7156.4|7141.4|7154.7|7139.7|7156.5|7141.5|7154.7|7139.7|8
1581532200000|2020-02-12 18:30:00|7154.4|7139.4|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|3
1581532500000|2020-02-12 18:35:00|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.4|7139.4|2
1581532800000|2020-02-12 18:40:00|7154.2|7139.2|7154.4|7139.4|7154.4|7139.4|7154.2|7139.2|2
1581533700000|2020-02-12 18:55:00|7154.5|7139.5|7154.3|7139.3|7154.6|7139.6|7154.3|7139.3|4
1581534000000|2020-02-12 19:00:00|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|7154.4|7139.4|1
1581534300000|2020-02-12 19:05:00|7154.2|7139.2|7153.7|7138.7|7154.2|7139.2|7153.7|7138.7|2
1581534600000|2020-02-12 19:10:00|7154.2|7139.2|7154.4|7139.4|7154.4|7139.4|7154.2|7139.2|3
1581534900000|2020-02-12 19:15:00|7153.9|7138.9|7153.2|7138.2|7153.9|7138.9|7153.2|7138.2|5
1581535200000|2020-02-12 19:20:00|7153.4|7138.4|7153.6|7138.6|7154.2|7139.2|7153.4|7138.4|7
1581535500000|2020-02-12 19:25:00|7154|7139|7155.3|7140.3|7155.5|7140.5|7154|7139|10
1581535800000|2020-02-12 19:30:00|7155.2|7140.2|7154.9|7139.9|7155.2|7140.2|7154.3|7139.3|5
1581536100000|2020-02-12 19:35:00|7154.7|7139.7|7154.6|7139.6|7154.7|7139.7|7154.6|7139.6|2
1581536700000|2020-02-12 19:45:00|7154.5|7139.5|7154.4|7139.4|7154.5|7139.5|7154.3|7139.3|4
1581537000000|2020-02-12 19:50:00|7154.5|7139.5|7155.6|7140.6|7155.6|7140.6|7154.2|7139.2|14
1581537300000|2020-02-12 19:55:00|7155.7|7140.7|7155.6|7140.6|7155.8|7140.8|7155.6|7140.6|4
1581537600000|2020-02-12 20:00:00|7155.7|7140.7|7155.1|7140.1|7155.7|7140.7|7155.1|7140.1|10
1581538500000|2020-02-12 20:15:00|7155.4|7140.4|7155.3|7140.3|7155.7|7140.7|7155.1|7140.1|31
1581538800000|2020-02-12 20:20:00|7155.4|7140.4|7155.1|7140.1|7155.4|7140.4|7155.1|7140.1|3
1581539400000|2020-02-12 20:30:00|7155|7140|7154.2|7139.2|7155|7140|7154.2|7139.2|3
1581539700000|2020-02-12 20:35:00|7154.6|7139.6|7154.7|7139.7|7154.8|7139.8|7154.6|7139.6|4
1581540000000|2020-02-12 20:40:00|7155.6|7140.6|7155.8|7140.8|7155.9|7140.9|7155.6|7140.6|5
1581540300000|2020-02-12 20:45:00|7155.9|7140.9|7155.9|7140.9|7155.9|7140.9|7155.8|7140.8|3
1581564600000|2020-02-13 03:30:00|7161.8|7146.8|7161.3|7146.3|7162.7|7147.7|7159.7|7144.7|116
1581564900000|2020-02-13 03:35:00|7161.4|7146.4|7163|7148|7163|7148|7160.8|7145.8|21
1581565200000|2020-02-13 03:40:00|7162.8|7147.8|7161.6|7146.6|7162.8|7147.8|7160.6|7145.6|27
1581565500000|2020-02-13 03:45:00|7162|7147|7163|7148|7163|7148|7161.6|7146.6|23
1581565800000|2020-02-13 03:50:00|7163.6|7148.6|7166.4|7151.4|7166.4|7151.4|7163.6|7148.6|35
1581566100000|2020-02-13 03:55:00|7166.5|7151.5|7166.8|7151.8|7167.3|7152.3|7166.1|7151.1|44
1581566400000|2020-02-13 04:00:00|7166.6|7151.6|7165.8|7150.8|7166.8|7151.8|7165.4|7150.4|15
1581566700000|2020-02-13 04:05:00|7165.6|7150.6|7166|7151|7166.4|7151.4|7165|7150|20
1581567000000|2020-02-13 04:10:00|7166.2|7151.2|7166.6|7151.6|7166.8|7151.8|7166.2|7151.2|6
1581567300000|2020-02-13 04:15:00|7166.3|7151.3|7166.4|7151.4|7166.6|7151.6|7166|7151|17
1581567600000|2020-02-13 04:20:00|7166.3|7151.3|7167.9|7152.9|7167.9|7152.9|7166.1|7151.1|17
1581567900000|2020-02-13 04:25:00|7168|7153|7168.6|7153.6|7169.6|7154.6|7167|7152|51
1581568200000|2020-02-13 04:30:00|7168.5|7153.5|7168.8|7153.8|7169.6|7154.6|7168.1|7153.1|50
1581568500000|2020-02-13 04:35:00|7168.7|7153.7|7168.3|7153.3|7168.7|7153.7|7167.9|7152.9|15
1581568800000|2020-02-13 04:40:00|7168.2|7153.2|7168.7|7153.7|7168.7|7153.7|7167.3|7152.3|48
1581569100000|2020-02-13 04:45:00|7168.8|7153.8|7170.8|7155.8|7171.4|7156.4|7168.8|7153.8|54
1581569400000|2020-02-13 04:50:00|7170.6|7155.6|7170|7155|7170.6|7155.6|7170|7155|9
1581569700000|2020-02-13 04:55:00|7170.4|7155.4|7171.8|7156.8|7172|7157|7170.4|7155.4|16
1581570000000|2020-02-13 05:00:00|7171.6|7156.6|7171.8|7156.8|7172.8|7157.8|7171.6|7156.6|29
1581570300000|2020-02-13 05:05:00|7172|7157|7172.4|7157.4|7172.8|7157.8|7172|7157|22
1581570600000|2020-02-13 05:10:00|7172.2|7157.2|7172|7157|7172.8|7157.8|7171.8|7156.8|19
1581570900000|2020-02-13 05:15:00|7171.8|7156.8|7172|7157|7172|7157|7171|7156|17
1581571200000|2020-02-13 05:20:00|7172.1|7157.1|7172.9|7157.9|7173|7158|7171.1|7156.1|18
1581571500000|2020-02-13 05:25:00|7173.1|7158.1|7175|7160|7176.1|7161.1|7173.1|7158.1|51
1581571800000|2020-02-13 05:30:00|7175.1|7160.1|7175.8|7160.8|7175.9|7160.9|7175.1|7160.1|30
1581572100000|2020-02-13 05:35:00|7175.7|7160.7|7175.8|7160.8|7175.9|7160.9|7175.1|7160.1|23
1581572400000|2020-02-13 05:40:00|7175.9|7160.9|7175.2|7160.2|7176.3|7161.3|7175.2|7160.2|32
1581572700000|2020-02-13 05:45:00|7175.4|7160.4|7174.6|7159.6|7175.8|7160.8|7174.2|7159.2|28
1581573000000|2020-02-13 05:50:00|7174|7159|7172.4|7157.4|7174.4|7159.4|7172.4|7157.4|19
1581573300000|2020-02-13 05:55:00|7172.5|7157.5|7172.6|7157.6|7173.1|7158.1|7172.5|7157.5|17
1581573600000|2020-02-13 06:00:00|7172.7|7157.7|7172.9|7157.9|7173.1|7158.1|7171.8|7156.8|33
1581573900000|2020-02-13 06:05:00|7172.8|7157.8|7173.2|7158.2|7174.2|7159.2|7172.8|7157.8|19
1581574200000|2020-02-13 06:10:00|7173.3|7158.3|7172.9|7157.9|7173.3|7158.3|7172.8|7157.8|12
1581574500000|2020-02-13 06:15:00|7172.8|7157.8|7173.2|7158.2|7173.7|7158.7|7172.8|7157.8|25
1581574800000|2020-02-13 06:20:00|7173.1|7158.1|7173|7158|7173.7|7158.7|7172.7|7157.7|26
1581575100000|2020-02-13 06:25:00|7172.8|7157.8|7172|7157|7172.8|7157.8|7171.6|7156.6|15
1581575400000|2020-02-13 06:30:00|7171.8|7156.8|7172.4|7157.4|7172.8|7157.8|7171.8|7156.8|14
1581575700000|2020-02-13 06:35:00|7172.3|7157.3|7173|7158|7173.6|7158.6|7172|7157|13
1581576000000|2020-02-13 06:40:00|7172.6|7157.6|7173.1|7158.1|7173.1|7158.1|7172.6|7157.6|6
1581576300000|2020-02-13 06:45:00|7173.2|7158.2|7173.3|7158.3|7173.9|7158.9|7173|7158|15
1581576600000|2020-02-13 06:50:00|7173.2|7158.2|7172.2|7157.2|7173.2|7158.2|7172.2|7157.2|7
1581576900000|2020-02-13 06:55:00|7172.4|7157.4|7171.4|7156.4|7172.4|7157.4|7171.4|7156.4|8
1581577200000|2020-02-13 07:00:00|7171.2|7156.2|7169|7154|7171.6|7156.6|7169|7154|42
1581577500000|2020-02-13 07:05:00|7169.4|7154.4|7168.2|7153.2|7169.8|7154.8|7168.2|7153.2|36
1581577800000|2020-02-13 07:10:00|7168.3|7153.3|7165.6|7150.6|7168.8|7153.8|7165.6|7150.6|30
1581578100000|2020-02-13 07:15:00|7166|7151|7166.4|7151.4|7166.8|7151.8|7165.6|7150.6|23
1581578400000|2020-02-13 07:20:00|7166.8|7151.8|7165.6|7150.6|7166.8|7151.8|7165|7150|27
1581578700000|2020-02-13 07:25:00|7165.8|7150.8|7166.6|7151.6|7167.4|7152.4|7165.6|7150.6|18
1581579000000|2020-02-13 07:30:00|7166.8|7151.8|7166.4|7151.4|7167|7152|7166.2|7151.2|13
1581579300000|2020-02-13 07:35:00|7166.8|7151.8|7167.4|7152.4|7168.2|7153.2|7166.6|7151.6|24
1581579600000|2020-02-13 07:40:00|7167.2|7152.2|7168.3|7153.3|7168.3|7153.3|7166.9|7151.9|18
1581579900000|2020-02-13 07:45:00|7168.4|7153.4|7169|7154|7169.2|7154.2|7168.4|7153.4|10
1581580200000|2020-02-13 07:50:00|7168.8|7153.8|7167.8|7152.8|7168.8|7153.8|7167.6|7152.6|6
1581580500000|2020-02-13 07:55:00|7168.1|7153.1|7168.8|7153.8|7169.4|7154.4|7167.4|7152.4|37
1581580800000|2020-02-13 08:00:00|7169|7154|7168.5|7153.5|7169.5|7154.5|7168.5|7153.5|70
1581581100000|2020-02-13 08:05:00|7168.3|7153.3|7166.7|7151.7|7168.3|7153.3|7166.4|7151.4|82
1581581400000|2020-02-13 08:10:00|7166.8|7151.8|7167.5|7152.5|7168|7153|7166.7|7151.7|36
1581581700000|2020-02-13 08:15:00|7167.7|7152.7|7168|7153|7168.3|7153.3|7167.7|7152.7|10
1581582000000|2020-02-13 08:20:00|7167.7|7152.7|7167|7152|7167.7|7152.7|7167|7152|12
1581582300000|2020-02-13 08:25:00|7167.3|7152.3|7167.3|7152.3|7167.4|7152.4|7167|7152|9
1581582600000|2020-02-13 08:30:00|7167|7152|7167.7|7152.7|7168.4|7153.4|7167|7152|19
1581582900000|2020-02-13 08:35:00|7168|7153|7168.4|7153.4|7168.5|7153.5|7167.7|7152.7|12
1581583200000|2020-02-13 08:40:00|7168.3|7153.3|7168.7|7153.7|7169.4|7154.4|7168.3|7153.3|20
1581583500000|2020-02-13 08:45:00|7169|7154|7168.3|7153.3|7169.1|7154.1|7168.3|7153.3|19
1581583800000|2020-02-13 08:50:00|7168.4|7153.4|7168.7|7153.7|7169.9|7154.9|7168.3|7153.3|39
1581584100000|2020-02-13 08:55:00|7168.4|7153.4|7168.6|7153.6|7168.7|7153.7|7168.4|7153.4|4
1581584400000|2020-02-13 09:00:00|7169.1|7154.1|7168.4|7153.4|7169.4|7154.4|7168.3|7153.3|28
1581584700000|2020-02-13 09:05:00|7168.5|7153.5|7169|7154|7169|7154|7168.4|7153.4|24
1581585000000|2020-02-13 09:10:00|7168.9|7153.9|7169|7154|7169.4|7154.4|7168.4|7153.4|26
1581585300000|2020-02-13 09:15:00|7168.7|7153.7|7164.7|7149.7|7168.7|7153.7|7164.7|7149.7|48
1581585600000|2020-02-13 09:20:00|7164.8|7149.8|7164.1|7149.1|7165.3|7150.3|7162.8|7147.8|60
1581585900000|2020-02-13 09:25:00|7163.8|7148.8|7161.5|7146.5|7163.8|7148.8|7160.5|7145.5|93
1581586200000|2020-02-13 09:30:00|7161.2|7146.2|7161.8|7146.8|7161.8|7146.8|7160.7|7145.7|59
1581586500000|2020-02-13 09:35:00|7161.7|7146.7|7161.7|7146.7|7161.9|7146.9|7161.5|7146.5|32
1581586800000|2020-02-13 09:40:00|7161.6|7146.6|7159|7144|7161.8|7146.8|7158.3|7143.3|44
1581587100000|2020-02-13 09:45:00|7158.7|7143.7|7159.5|7144.5|7159.5|7144.5|7158.4|7143.4|43
1581587400000|2020-02-13 09:50:00|7159.2|7144.2|7160.8|7145.8|7160.8|7145.8|7158.7|7143.7|53
1581587700000|2020-02-13 09:55:00|7160.7|7145.7|7159|7144|7161|7146|7158.6|7143.6|45
1581588000000|2020-02-13 10:00:00|7159.3|7144.3|7159|7144|7160.3|7145.3|7159|7144|54
1581588300000|2020-02-13 10:05:00|7159.2|7144.2|7159.4|7144.4|7160.2|7145.2|7158.9|7143.9|48
1581588600000|2020-02-13 10:10:00|7159.5|7144.5|7161.5|7146.5|7161.8|7146.8|7159.4|7144.4|55
1581588900000|2020-02-13 10:15:00|7161.3|7146.3|7162.3|7147.3|7162.5|7147.5|7161|7146|13
1581589200000|2020-02-13 10:20:00|7162.5|7147.5|7162.1|7147.1|7163.8|7148.8|7162.1|7147.1|63
1581589500000|2020-02-13 10:25:00|7162.3|7147.3|7160|7145|7162.3|7147.3|7159.6|7144.6|28
1581589800000|2020-02-13 10:30:00|7160.3|7145.3|7158.7|7143.7|7160.5|7145.5|7158.7|7143.7|19
1581590100000|2020-02-13 10:35:00|7158.6|7143.6|7160.2|7145.2|7160.8|7145.8|7158.6|7143.6|35
1581590400000|2020-02-13 10:40:00|7160.3|7145.3|7161.6|7146.6|7162.1|7147.1|7160.2|7145.2|35
1581590700000|2020-02-13 10:45:00|7161.8|7146.8|7161.1|7146.1|7163|7148|7161.1|7146.1|29
1581591000000|2020-02-13 10:50:00|7161.3|7146.3|7161.1|7146.1|7161.5|7146.5|7161.1|7146.1|16
1581591300000|2020-02-13 10:55:00|7161.3|7146.3|7161.6|7146.6|7161.9|7146.9|7161.1|7146.1|18
1581591600000|2020-02-13 11:00:00|7161.3|7146.3|7162.7|7147.7|7163|7148|7161.1|7146.1|43
1581591900000|2020-02-13 11:05:00|7163|7148|7162.7|7147.7|7163|7148|7162.6|7147.6|8
1581592200000|2020-02-13 11:10:00|7162.6|7147.6|7160.3|7145.3|7162.7|7147.7|7160.3|7145.3|15
1581592500000|2020-02-13 11:15:00|7160.1|7145.1|7159.5|7144.5|7160.1|7145.1|7159.4|7144.4|4
1581592800000|2020-02-13 11:20:00|7159.3|7144.3|7158.7|7143.7|7159.5|7144.5|7158.7|7143.7|20
1581593100000|2020-02-13 11:25:00|7159|7144|7159.2|7144.2|7160.2|7145.2|7158.6|7143.6|19
1581593400000|2020-02-13 11:30:00|7159.5|7144.5|7159.2|7144.2|7160|7145|7159.2|7144.2|5
1581593700000|2020-02-13 11:35:00|7159|7144|7159.2|7144.2|7159.2|7144.2|7159|7144|6
1581594000000|2020-02-13 11:40:00|7158.8|7143.8|7159.2|7144.2|7159.4|7144.4|7158.8|7143.8|3
1581594300000|2020-02-13 11:45:00|7159.3|7144.3|7156.5|7141.5|7159.3|7144.3|7156.2|7141.2|21
1581594600000|2020-02-13 11:50:00|7156.8|7141.8|7156.5|7141.5|7156.8|7141.8|7156.5|7141.5|2
1581594900000|2020-02-13 11:55:00|7156.7|7141.7|7159.2|7144.2|7159.2|7144.2|7156.5|7141.5|28
1581595200000|2020-02-13 12:00:00|7159.1|7144.1|7158.4|7143.4|7159.4|7144.4|7158.4|7143.4|52
1581595500000|2020-02-13 12:05:00|7157.7|7142.7|7160|7145|7160.1|7145.1|7157.5|7142.5|30
1581595800000|2020-02-13 12:10:00|7160.1|7145.1|7160|7145|7160.2|7145.2|7160|7145|13
1581596100000|2020-02-13 12:15:00|7160.3|7145.3|7160.4|7145.4|7160.4|7145.4|7160.2|7145.2|8
1581596400000|2020-02-13 12:20:00|7159.8|7144.8|7159.7|7144.7|7159.8|7144.8|7159.6|7144.6|5
1581596700000|2020-02-13 12:25:00|7159.6|7144.6|7159.3|7144.3|7159.7|7144.7|7159.2|7144.2|19
1581597000000|2020-02-13 12:30:00|7159.4|7144.4|7159.2|7144.2|7159.8|7144.8|7159|7144|15
1581597300000|2020-02-13 12:35:00|7159.1|7144.1|7156.1|7141.1|7159.1|7144.1|7156.1|7141.1|11
1581597600000|2020-02-13 12:40:00|7156.2|7141.2|7156.2|7141.2|7156.4|7141.4|7156.1|7141.1|14
1581597900000|2020-02-13 12:45:00|7156.1|7141.1|7156|7141|7156.1|7141.1|7155.8|7140.8|9
1581598200000|2020-02-13 12:50:00|7156.1|7141.1|7154.5|7139.5|7156.1|7141.1|7154.4|7139.4|10
1581598500000|2020-02-13 12:55:00|7154.7|7139.7|7155|7140|7155.5|7140.5|7154.2|7139.2|23
1581598800000|2020-02-13 13:00:00|7154.8|7139.8|7154.5|7139.5|7154.9|7139.9|7154.3|7139.3|12
1581599100000|2020-02-13 13:05:00|7154.2|7139.2|7153.7|7138.7|7154.5|7139.5|7153.7|7138.7|19
1581599400000|2020-02-13 13:10:00|7153.9|7138.9|7153.7|7138.7|7154|7139|7153.7|7138.7|5
1581599700000|2020-02-13 13:15:00|7153.6|7138.6|7154|7139|7154|7139|7153.6|7138.6|3
1581600000000|2020-02-13 13:20:00|7154.5|7139.5|7155|7140|7155.2|7140.2|7154.5|7139.5|8
1581600300000|2020-02-13 13:25:00|7154.7|7139.7|7154.2|7139.2|7155|7140|7153.7|7138.7|16
1581600600000|2020-02-13 13:30:00|7154.1|7139.1|7155|7140|7162.4|7140|7154.1|7132.3|9
1581600900000|2020-02-13 13:35:00|7155.3|7140.3|7155|7140|7155.4|7140.4|7154.9|7139.9|10
1581601200000|2020-02-13 13:40:00|7154.5|7139.5|7154|7139|7155|7140|7154|7139|8
1581601800000|2020-02-13 13:50:00|7153.5|7138.5|7152.2|7137.2|7153.5|7138.5|7152.2|7137.2|9
1581602100000|2020-02-13 13:55:00|7152.5|7137.5|7152.5|7137.5|7153|7138|7152.5|7137.5|8
1581602400000|2020-02-13 14:00:00|7152.7|7137.7|7152.5|7137.5|7152.7|7137.7|7152.5|7137.5|4
1581602700000|2020-02-13 14:05:00|7152.2|7137.2|7152.6|7137.6|7153|7138|7152.2|7137.2|7
1581603000000|2020-02-13 14:10:00|7152.5|7137.5|7154|7139|7154.2|7139.2|7151.4|7136.4|16
1581603300000|2020-02-13 14:15:00|7153.9|7138.9|7154|7139|7154.5|7139.5|7153.8|7138.8|11
1581603600000|2020-02-13 14:20:00|7153.9|7138.9|7154|7139|7154|7139|7153.8|7138.8|3
1581603900000|2020-02-13 14:25:00|7153.5|7138.5|7153.8|7138.8|7153.8|7138.8|7153.5|7138.5|3
1581604200000|2020-02-13 14:30:00|7154.1|7139.1|7152.8|7137.8|7154.1|7139.1|7152.8|7137.8|12
1581604500000|2020-02-13 14:35:00|7152.5|7137.5|7152.8|7137.8|7152.8|7137.8|7152.2|7137.2|5
1581605100000|2020-02-13 14:45:00|7152.7|7137.7|7152.5|7137.5|7152.7|7137.7|7152.5|7137.5|2
1581605400000|2020-02-13 14:50:00|7152|7137|7151.5|7136.5|7152|7137|7151.5|7136.5|2
1581605700000|2020-02-13 14:55:00|7151.3|7136.3|7153.8|7138.8|7153.8|7138.8|7151.3|7136.3|17
1581606000000|2020-02-13 15:00:00|7154.2|7139.2|7157.9|7142.9|7158.6|7143.6|7154.2|7139.2|35
1581606300000|2020-02-13 15:05:00|7157.8|7142.8|7157.9|7142.9|7158.8|7143.8|7156.1|7141.1|32
1581606600000|2020-02-13 15:10:00|7158|7143|7156.3|7141.3|7158|7143|7156.3|7141.3|27
1581606900000|2020-02-13 15:15:00|7156.2|7141.2|7155|7140|7156.2|7141.2|7154.3|7139.3|15
1581607200000|2020-02-13 15:20:00|7155.4|7140.4|7154.4|7139.4|7156.6|7141.6|7154.4|7139.4|30
1581607500000|2020-02-13 15:25:00|7154.8|7139.8|7154|7139|7154.8|7139.8|7152.9|7137.9|14
1581607800000|2020-02-13 15:30:00|7154.5|7139.5|7155.1|7140.1|7155.1|7140.1|7154.5|7139.5|8
1581608100000|2020-02-13 15:35:00|7154.8|7139.8|7155.6|7140.6|7155.6|7140.6|7154.8|7139.8|6
1581608400000|2020-02-13 15:40:00|7155.3|7140.3|7155.3|7140.3|7155.3|7140.3|7155|7140|3
1581608700000|2020-02-13 15:45:00|7155|7140|7154.8|7139.8|7155|7140|7154.1|7139.1|8
1581609000000|2020-02-13 15:50:00|7154.6|7139.6|7155.2|7140.2|7155.2|7140.2|7153.8|7138.8|12
1581609300000|2020-02-13 15:55:00|7155.8|7140.8|7155.2|7140.2|7155.8|7140.8|7155.2|7140.2|5
1581609600000|2020-02-13 16:00:00|7154.7|7139.7|7154.8|7139.8|7154.8|7139.8|7154.6|7139.6|4
1581609900000|2020-02-13 16:05:00|7154.7|7139.7|7154.6|7139.6|7154.7|7139.7|7154.2|7139.2|4
1581610500000|2020-02-13 16:15:00|7154.8|7139.8|7154.8|7139.8|7154.8|7139.8|7154.6|7139.6|3
1581610800000|2020-02-13 16:20:00|7155.1|7140.1|7155.3|7140.3|7155.8|7140.8|7155.1|7140.1|6
1581611100000|2020-02-13 16:25:00|7155.6|7140.6|7155|7140|7155.6|7140.6|7155|7140|7
1581611400000|2020-02-13 16:30:00|7155.2|7140.2|7154.3|7139.3|7155.2|7140.2|7154|7139|10
1581611700000|2020-02-13 16:35:00|7154.1|7139.1|7153.3|7138.3|7154.1|7139.1|7153.3|7138.3|5
1581612000000|2020-02-13 16:40:00|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|7153.6|7138.6|1
1581612300000|2020-02-13 16:45:00|7153.4|7138.4|7153.4|7138.4|7153.4|7138.4|7153.1|7138.1|11
1581612600000|2020-02-13 16:50:00|7153.6|7138.6|7155|7140|7155|7140|7153.6|7138.6|5
1581612900000|2020-02-13 16:55:00|7154.7|7139.7|7154.6|7139.6|7154.9|7139.9|7154.1|7139.1|10
1581613200000|2020-02-13 17:00:00|7154.3|7139.3|7154.1|7139.1|7154.3|7139.3|7154.1|7139.1|2
1581613500000|2020-02-13 17:05:00|7155.1|7140.1|7153.9|7138.9|7155.1|7140.1|7153.9|7138.9|7
1581613800000|2020-02-13 17:10:00|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|7154.1|7139.1|1
1581614100000|2020-02-13 17:15:00|7154.4|7139.4|7154.1|7139.1|7154.4|7139.4|7153.9|7138.9|6
1581614400000|2020-02-13 17:20:00|7154.4|7139.4|7154.6|7139.6|7154.6|7139.6|7154.1|7139.1|6
1581614700000|2020-02-13 17:25:00|7154.3|7139.3|7154.5|7139.5|7154.5|7139.5|7154.2|7139.2|3
1581615300000|2020-02-13 17:35:00|7154.9|7139.9|7154.5|7139.5|7155.1|7140.1|7154.5|7139.5|7
1581615600000|2020-02-13 17:40:00|7154.9|7139.9|7154.9|7139.9|7155.1|7140.1|7154.9|7139.9|4
1581616500000|2020-02-13 17:55:00|7154.8|7139.8|7156|7141|7156|7141|7154.8|7139.8|10
1581616800000|2020-02-13 18:00:00|7157.8|7142.8|7158.8|7143.8|7158.8|7143.8|7156.6|7141.6|22
1581617100000|2020-02-13 18:05:00|7158.9|7143.9|7159.2|7144.2|7159.4|7144.4|7158.9|7143.9|7
1581617400000|2020-02-13 18:10:00|7159.4|7144.4|7158.6|7143.6|7159.4|7144.4|7158.5|7143.5|61
1581617700000|2020-02-13 18:15:00|7158.5|7143.5|7158.7|7143.7|7158.8|7143.8|7157|7142|47
1581618000000|2020-02-13 18:20:00|7158.8|7143.8|7158.5|7143.5|7159.6|7144.6|7156.3|7141.3|33
1581619200000|2020-02-13 18:40:00|7156.8|7141.8|7156.2|7141.2|7156.8|7141.8|7156.2|7141.2|2
1581619500000|2020-02-13 18:45:00|7155.9|7140.9|7155.3|7140.3|7155.9|7140.9|7155.3|7140.3|2
1581619800000|2020-02-13 18:50:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.5|7140.5|3
1581620100000|2020-02-13 18:55:00|7155.5|7140.5|7155.7|7140.7|7157.1|7142.1|7155.5|7140.5|6
1581620400000|2020-02-13 19:00:00|7155.5|7140.5|7155.2|7140.2|7155.5|7140.5|7155.2|7140.2|2
1581620700000|2020-02-13 19:05:00|7155.5|7140.5|7155.8|7140.8|7155.8|7140.8|7155.5|7140.5|2
1581624000000|2020-02-13 20:00:00|7155.6|7140.6|7155.6|7140.6|7155.6|7140.6|7155.2|7140.2|6
1581624300000|2020-02-13 20:05:00|7155.5|7140.5|7155.4|7140.4|7155.5|7140.5|7154.8|7139.8|3
1581624600000|2020-02-13 20:10:00|7154.6|7139.6|7154.4|7139.4|7155|7140|7154.3|7139.3|6
1581624900000|2020-02-13 20:15:00|7153.9|7138.9|7155.7|7140.7|7155.8|7140.8|7153.9|7138.9|9
1581625200000|2020-02-13 20:20:00|7155.2|7140.2|7154.6|7139.6|7155.2|7140.2|7154.6|7139.6|3
1581625500000|2020-02-13 20:25:00|7155|7140|7155.1|7140.1|7155.3|7140.3|7154.9|7139.9|5
1581626100000|2020-02-13 20:35:00|7156.8|7141.8|7157.2|7142.2|7157.2|7142.2|7156.8|7141.8|4
1581626400000|2020-02-13 20:40:00|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|7157.4|7142.4|1
1581626700000|2020-02-13 20:45:00|7157.5|7142.5|7157.9|7142.9|7157.9|7142.9|7157.5|7142.5|2
1581627000000|2020-02-13 20:50:00|7158.4|7143.4|7159|7144|7159|7144|7158.4|7143.4|2
1581627300000|2020-02-13 20:55:00|7159.2|7144.2|7159.4|7144.4|7159.6|7144.6|7159.2|7144.2|5
1581651000000|2020-02-14 03:30:00|7154.8|7139.8|7157.7|7142.7|7157.7|7142.7|7154.6|7139.6|81
1581651300000|2020-02-14 03:35:00|7157.6|7142.6|7155.2|7140.2|7157.9|7142.9|7155.2|7140.2|79
1581651600000|2020-02-14 03:40:00|7154.7|7139.7|7156.8|7141.8|7157.6|7142.6|7154.7|7139.7|58
1581651900000|2020-02-14 03:45:00|7156.6|7141.6|7157.6|7142.6|7158|7143|7156|7141|31
1581652200000|2020-02-14 03:50:00|7157.8|7142.8|7159.4|7144.4|7159.7|7144.7|7157.8|7142.8|24
1581652500000|2020-02-14 03:55:00|7159.6|7144.6|7159|7144|7159.7|7144.7|7158.4|7143.4|45
1581652800000|2020-02-14 04:00:00|7158.7|7143.7|7158|7143|7158.7|7143.7|7157.5|7142.5|29
1581653100000|2020-02-14 04:05:00|7157.8|7142.8|7158|7143|7158.3|7143.3|7156.6|7141.6|23
1581653400000|2020-02-14 04:10:00|7158.3|7143.3|7158|7143|7159.6|7144.6|7157.6|7142.6|39
1581653700000|2020-02-14 04:15:00|7157.8|7142.8|7156.9|7141.9|7158|7143|7156.6|7141.6|43
1581654000000|2020-02-14 04:20:00|7157.2|7142.2|7157.5|7142.5|7157.5|7142.5|7157.1|7142.1|3
1581654300000|2020-02-14 04:25:00|7157.7|7142.7|7156.9|7141.9|7157.7|7142.7|7156.1|7141.1|43
1581654600000|2020-02-14 04:30:00|7156.6|7141.6|7157.2|7142.2|7157.3|7142.3|7156.3|7141.3|14
1581654900000|2020-02-14 04:35:00|7157.1|7142.1|7158.5|7143.5|7158.9|7143.9|7156.7|7141.7|43
1581655200000|2020-02-14 04:40:00|7158.4|7143.4|7158.5|7143.5|7158.5|7143.5|7158.3|7143.3|4
1581655500000|2020-02-14 04:45:00|7158.3|7143.3|7158.5|7143.5|7158.5|7143.5|7157.9|7142.9|29
1581655800000|2020-02-14 04:50:00|7158.2|7143.2|7156.9|7141.9|7158.5|7143.5|7156.7|7141.7|39
1581656100000|2020-02-14 04:55:00|7157|7142|7157.7|7142.7|7157.9|7142.9|7157|7142|15
1581656400000|2020-02-14 05:00:00|7158.2|7143.2|7161.1|7146.1|7161.1|7146.1|7158.1|7143.1|45
1581656700000|2020-02-14 05:05:00|7161|7146|7160.4|7145.4|7161.8|7146.8|7159.8|7144.8|54
1581657000000|2020-02-14 05:10:00|7160.6|7145.6|7162.4|7147.4|7162.4|7147.4|7160.6|7145.6|27
1581657300000|2020-02-14 05:15:00|7162|7147|7161.8|7146.8|7162.3|7147.3|7161.8|7146.8|12
1581657600000|2020-02-14 05:20:00|7161.9|7146.9|7162.1|7147.1|7162.6|7147.6|7161.8|7146.8|15
1581657900000|2020-02-14 05:25:00|7162.4|7147.4|7163.8|7148.8|7164.7|7149.7|7162.1|7147.1|54
1581658200000|2020-02-14 05:30:00|7164|7149|7165|7150|7165.6|7150.6|7163.9|7148.9|34
1581658500000|2020-02-14 05:35:00|7164.9|7149.9|7165.9|7150.9|7166.4|7151.4|7163.4|7148.4|66
1581658800000|2020-02-14 05:40:00|7165.7|7150.7|7164.1|7149.1|7165.8|7150.8|7163.7|7148.7|43
1581659100000|2020-02-14 05:45:00|7164.3|7149.3|7165.5|7150.5|7165.5|7150.5|7164.3|7149.3|20
1581659400000|2020-02-14 05:50:00|7165.3|7150.3|7165.7|7150.7|7166|7151|7164.7|7149.7|40
1581659700000|2020-02-14 05:55:00|7165.9|7150.9|7166.2|7151.2|7167.6|7152.6|7165.9|7150.9|38
1581660000000|2020-02-14 06:00:00|7166.3|7151.3|7166.2|7151.2|7166.3|7151.3|7165.5|7150.5|18
1581660300000|2020-02-14 06:05:00|7166.3|7151.3|7166.1|7151.1|7166.9|7151.9|7165.6|7150.6|35
1581660600000|2020-02-14 06:10:00|7166.2|7151.2|7166|7151|7166.2|7151.2|7165.6|7150.6|14
1581660900000|2020-02-14 06:15:00|7166.2|7151.2|7167.1|7152.1|7167.4|7152.4|7166.1|7151.1|41
1581661200000|2020-02-14 06:20:00|7167.2|7152.2|7167.1|7152.1|7168.1|7153.1|7167|7152|30
1581661500000|2020-02-14 06:25:00|7167.3|7152.3|7166.6|7151.6|7167.4|7152.4|7165.6|7150.6|48
1581661800000|2020-02-14 06:30:00|7166.4|7151.4|7167.4|7152.4|7167.4|7152.4|7166.3|7151.3|24
1581662100000|2020-02-14 06:35:00|7167.6|7152.6|7167.4|7152.4|7168.2|7153.2|7167.1|7152.1|25
1581662400000|2020-02-14 06:40:00|7167.3|7152.3|7167.6|7152.6|7167.8|7152.8|7167.1|7152.1|36
1581662700000|2020-02-14 06:45:00|7167.4|7152.4|7167.6|7152.6|7167.6|7152.6|7166|7151|32
1581663000000|2020-02-14 06:50:00|7167.4|7152.4|7166.6|7151.6|7167.6|7152.6|7166.1|7151.1|25
1581663300000|2020-02-14 06:55:00|7166.4|7151.4|7166.6|7151.6|7166.8|7151.8|7166.4|7151.4|20
1581663600000|2020-02-14 07:00:00|7166.7|7151.7|7166.8|7151.8|7167.4|7152.4|7166.6|7151.6|46
1581663900000|2020-02-14 07:05:00|7167|7152|7166.7|7151.7|7167.1|7152.1|7166.3|7151.3|33
1581664200000|2020-02-14 07:10:00|7166.8|7151.8|7166.8|7151.8|7167.1|7152.1|7166.7|7151.7|14
1581664500000|2020-02-14 07:15:00|7166.7|7151.7|7165.8|7150.8|7166.8|7151.8|7165.5|7150.5|43
1581664800000|2020-02-14 07:20:00|7165.7|7150.7|7165.6|7150.6|7165.8|7150.8|7164.8|7149.8|81
1581665100000|2020-02-14 07:25:00|7165.7|7150.7|7165|7150|7165.7|7150.7|7164.7|7149.7|29
1581665400000|2020-02-14 07:30:00|7164.8|7149.8|7164.9|7149.9|7165.3|7150.3|7164.8|7149.8|28
1581665700000|2020-02-14 07:35:00|7164.8|7149.8|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|19
1581666000000|2020-02-14 07:40:00|7163.6|7148.6|7163.8|7148.8|7164.2|7149.2|7162.8|7147.8|24
1581666300000|2020-02-14 07:45:00|7163.7|7148.7|7162.7|7147.7|7163.8|7148.8|7162.7|7147.7|34
1581666600000|2020-02-14 07:50:00|7162.8|7147.8|7163.4|7148.4|7163.6|7148.6|7162.5|7147.5|17
1581666900000|2020-02-14 07:55:00|7163.3|7148.3|7162.9|7147.9|7163.3|7148.3|7162.5|7147.5|20
1581667200000|2020-02-14 08:00:00|7163|7148|7162.7|7147.7|7163.1|7148.1|7162.3|7147.3|44
1581667500000|2020-02-14 08:05:00|7163|7148|7162.5|7147.5|7163.1|7148.1|7162.1|7147.1|28
1581667800000|2020-02-14 08:10:00|7162.3|7147.3|7162.3|7147.3|7162.4|7147.4|7161.5|7146.5|27
1581668100000|2020-02-14 08:15:00|7162.1|7147.1|7163|7148|7163.2|7148.2|7162.1|7147.1|33
1581668400000|2020-02-14 08:20:00|7163.2|7148.2|7163.6|7148.6|7164|7149|7162.9|7147.9|41
1581668700000|2020-02-14 08:25:00|7163.7|7148.7|7163.3|7148.3|7164.3|7149.3|7163.3|7148.3|60
1581669000000|2020-02-14 08:30:00|7163.5|7148.5|7162.7|7147.7|7163.7|7148.7|7161.7|7146.7|54
1581669300000|2020-02-14 08:35:00|7162.9|7147.9|7162.8|7147.8|7163.3|7148.3|7162.7|7147.7|45
1581669600000|2020-02-14 08:40:00|7162.9|7147.9|7163.5|7148.5|7164|7149|7162.9|7147.9|14
1581669900000|2020-02-14 08:45:00|7163.3|7148.3|7162.5|7147.5|7163.3|7148.3|7162.3|7147.3|20
1581670200000|2020-02-14 08:50:00|7162.8|7147.8|7162.7|7147.7|7162.8|7147.8|7162.2|7147.2|26
1581670500000|2020-02-14 08:55:00|7163|7148|7163|7148|7163.9|7148.9|7162.9|7147.9|23
1581670800000|2020-02-14 09:00:00|7162.8|7147.8|7163.5|7148.5|7163.9|7148.9|7162.8|7147.8|17
1581671100000|2020-02-14 09:05:00|7163.7|7148.7|7164.5|7149.5|7164.5|7149.5|7163.5|7148.5|34
1581671400000|2020-02-14 09:10:00|7164.3|7149.3|7165.3|7150.3|7165.3|7150.3|7163.5|7148.5|30
1581671700000|2020-02-14 09:15:00|7165.4|7150.4|7165.8|7150.8|7166.2|7151.2|7165.3|7150.3|44
1581672000000|2020-02-14 09:20:00|7165.3|7150.3|7166.5|7151.5|7167|7152|7165.3|7150.3|56
1581672300000|2020-02-14 09:25:00|7166.3|7151.3|7165.3|7150.3|7166.3|7151.3|7164|7149|64
1581672600000|2020-02-14 09:30:00|7165.5|7150.5|7167|7152|7167|7152|7165.5|7150.5|25
1581672900000|2020-02-14 09:35:00|7167.2|7152.2|7166.5|7151.5|7167.3|7152.3|7166.2|7151.2|27
1581673200000|2020-02-14 09:40:00|7166.2|7151.2|7166.5|7151.5|7167.3|7152.3|7166.1|7151.1|26
1581673500000|2020-02-14 09:45:00|7166.7|7151.7|7166.8|7151.8|7166.8|7151.8|7166.5|7151.5|67
1581673800000|2020-02-14 09:50:00|7166.7|7151.7|7167|7152|7168|7153|7166.7|7151.7|64
1581674100000|2020-02-14 09:55:00|7167.3|7152.3|7167.4|7152.4|7167.7|7152.7|7167.1|7152.1|35
1581674400000|2020-02-14 10:00:00|7167.6|7152.6|7168.8|7153.8|7168.8|7153.8|7167.2|7152.2|54
1581674700000|2020-02-14 10:05:00|7168.7|7153.7|7168.5|7153.5|7168.8|7153.8|7167.9|7152.9|69
1581675000000|2020-02-14 10:10:00|7168.2|7153.2|7168|7153|7168.8|7153.8|7168|7153|31
1581675300000|2020-02-14 10:15:00|7167.8|7152.8|7166.4|7151.4|7167.8|7152.8|7166|7151|21
1581675600000|2020-02-14 10:20:00|7166.5|7151.5|7165.7|7150.7|7166.5|7151.5|7165.7|7150.7|53
1581675900000|2020-02-14 10:25:00|7165.8|7150.8|7166.5|7151.5|7166.5|7151.5|7165.7|7150.7|15
1581676200000|2020-02-14 10:30:00|7166.7|7151.7|7167.3|7152.3|7167.3|7152.3|7166.7|7151.7|16
1581676500000|2020-02-14 10:35:00|7167.2|7152.2|7166|7151|7167.3|7152.3|7165.5|7150.5|30
1581676800000|2020-02-14 10:40:00|7165.8|7150.8|7164.6|7149.6|7166.5|7151.5|7164.6|7149.6|32
1581677100000|2020-02-14 10:45:00|7164.7|7149.7|7165.5|7150.5|7165.5|7150.5|7164.7|7149.7|7
1581677400000|2020-02-14 10:50:00|7165.7|7150.7|7164.8|7149.8|7165.8|7150.8|7164.5|7149.5|56
1581677700000|2020-02-14 10:55:00|7165|7150|7166|7151|7166|7151|7165|7150|16
1581678000000|2020-02-14 11:00:00|7165.7|7150.7|7165.5|7150.5|7165.8|7150.8|7165.2|7150.2|14
1581678300000|2020-02-14 11:05:00|7165.3|7150.3|7164.2|7149.2|7165.3|7150.3|7164|7149|12
1581678600000|2020-02-14 11:10:00|7164.3|7149.3|7164.7|7149.7|7165|7150|7164.3|7149.3|19
1581678900000|2020-02-14 11:15:00|7164.8|7149.8|7164.2|7149.2|7164.8|7149.8|7164.1|7149.1|24
1581679200000|2020-02-14 11:20:00|7164.1|7149.1|7163.8|7148.8|7164.5|7149.5|7163.6|7148.6|24
1581679500000|2020-02-14 11:25:00|7163.6|7148.6|7165.5|7150.5|7166|7151|7163.4|7148.4|36
1581679800000|2020-02-14 11:30:00|7165.8|7150.8|7166|7151|7166|7151|7165.6|7150.6|5
1581680100000|2020-02-14 11:35:00|7166.2|7151.2|7166.3|7151.3|7166.3|7151.3|7165.9|7150.9|4
1581681300000|2020-02-14 11:55:00|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|7166.2|7151.2|1
1581681600000|2020-02-14 12:00:00|7166.3|7151.3|7166.5|7151.5|7166.5|7151.5|7166.3|7151.3|2
1581681900000|2020-02-14 12:05:00|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|7166.3|7151.3|1
1581682500000|2020-02-14 12:15:00|7166|7151|7166.5|7151.5|7166.9|7151.9|7166|7151|4
1581683100000|2020-02-14 12:25:00|7167|7152|7167|7152|7168|7153|7167|7152|9
1581683400000|2020-02-14 12:30:00|7167.4|7152.4|7168.3|7153.3|7169.2|7154.2|7167.4|7152.4|4
1581683700000|2020-02-14 12:35:00|7168|7153|7168|7153|7168|7153|7168|7153|1
1581684300000|2020-02-14 12:45:00|7168.1|7153.1|7168.5|7153.5|7168.9|7153.9|7168|7153|6
1581685200000|2020-02-14 13:00:00|7169|7154|7169|7154|7169.2|7154.2|7169|7154|3
1581685500000|2020-02-14 13:05:00|7169.1|7154.1|7171|7156|7171|7156|7169|7154|14
1581685800000|2020-02-14 13:10:00|7171.1|7156.1|7171.5|7156.5|7172|7157|7171|7156|10
1581686100000|2020-02-14 13:15:00|7172|7157|7173|7158|7173.4|7158.4|7171.3|7156.3|16
1581686400000|2020-02-14 13:20:00|7173.9|7158.9|7174.1|7159.1|7174.1|7159.1|7173.9|7158.9|3
1581686700000|2020-02-14 13:25:00|7174.2|7159.2|7173.7|7158.7|7174.5|7159.5|7173|7158|15
1581687000000|2020-02-14 13:30:00|7173.5|7158.5|7175.3|7160.3|7175.7|7160.7|7173.5|7158.5|20
1581687300000|2020-02-14 13:35:00|7175.5|7160.5|7173.7|7158.7|7175.5|7160.5|7173.7|7158.7|12
1581687600000|2020-02-14 13:40:00|7173.8|7158.8|7172.7|7157.7|7173.8|7158.8|7172.6|7157.6|12
1581687900000|2020-02-14 13:45:00|7172.8|7157.8|7173.3|7158.3|7174.2|7159.2|7172.8|7157.8|31
1581688200000|2020-02-14 13:50:00|7173.4|7158.4|7173.4|7158.4|7173.9|7158.9|7173.3|7158.3|29
1581688500000|2020-02-14 13:55:00|7173.2|7158.2|7172.4|7157.4|7173.4|7158.4|7172.1|7157.1|25
1581688800000|2020-02-14 14:00:00|7172.3|7157.3|7171.8|7156.8|7172.7|7157.7|7171.8|7156.8|19
1581689100000|2020-02-14 14:05:00|7171.6|7156.6|7170.5|7155.5|7171.6|7156.6|7170.5|7155.5|10
1581689400000|2020-02-14 14:10:00|7170.7|7155.7|7169.9|7154.9|7170.8|7155.8|7169.9|7154.9|11
1581689700000|2020-02-14 14:15:00|7169.8|7154.8|7169|7154|7170.7|7155.7|7168.2|7153.2|20
1581690000000|2020-02-14 14:20:00|7168.9|7153.9|7168.5|7153.5|7169.2|7154.2|7168.5|7153.5|9
1581690900000|2020-02-14 14:35:00|7168.9|7153.9|7171.8|7156.8|7171.9|7156.9|7168.9|7153.9|60
1581691200000|2020-02-14 14:40:00|7171.7|7156.7|7172|7157|7172|7157|7170.7|7155.7|55
1581691500000|2020-02-14 14:45:00|7172.1|7157.1|7172.1|7157.1|7172.7|7157.7|7171.8|7156.8|56
1581691800000|2020-02-14 14:50:00|7172.3|7157.3|7171.8|7156.8|7173.3|7158.3|7171.7|7156.7|24
1581692100000|2020-02-14 14:55:00|7172|7157|7174.2|7159.2|7174.8|7159.8|7172|7157|28
1581692400000|2020-02-14 15:00:00|7174.7|7159.7|7179.8|7164.8|7179.9|7164.9|7174.4|7159.4|43
1581692700000|2020-02-14 15:05:00|7179.6|7164.6|7181.7|7166.7|7182.8|7167.8|7179.3|7164.3|50
1581693000000|2020-02-14 15:10:00|7181.4|7166.4|7180.7|7165.7|7182.4|7167.4|7180.7|7165.7|17
1581693300000|2020-02-14 15:15:00|7180.6|7165.6|7181.3|7166.3|7181.3|7166.3|7179.9|7164.9|13
1581693600000|2020-02-14 15:20:00|7181.2|7166.2|7181.6|7166.6|7183.7|7168.7|7181|7166|28
1581693900000|2020-02-14 15:25:00|7181.5|7166.5|7181.6|7166.6|7181.6|7166.6|7181.4|7166.4|3
1581694200000|2020-02-14 15:30:00|7182.6|7167.6|7186.4|7171.4|7186.7|7171.7|7182.6|7167.6|22
1581694500000|2020-02-14 15:35:00|7186.1|7171.1|7186.6|7171.6|7188|7173|7186|7171|34
1581694800000|2020-02-14 15:40:00|7186|7171|7185.6|7170.6|7186|7171|7185.2|7170.2|13
1581695100000|2020-02-14 15:45:00|7185.5|7170.5|7186.9|7171.9|7187.1|7172.1|7185.3|7170.3|21
1581695400000|2020-02-14 15:50:00|7186.6|7171.6|7185.6|7170.6|7186.9|7171.9|7185.1|7170.1|42
1581695700000|2020-02-14 15:55:00|7185.5|7170.5|7184.8|7169.8|7185.5|7170.5|7184.3|7169.3|16
1581696000000|2020-02-14 16:00:00|7185|7170|7183.8|7168.8|7185.6|7170.6|7183.8|7168.8|9
1581696300000|2020-02-14 16:05:00|7183.9|7168.9|7182.4|7167.4|7184.6|7169.6|7182.4|7167.4|31
1581696600000|2020-02-14 16:10:00|7182.6|7167.6|7182.6|7167.6|7183.1|7168.1|7182.6|7167.6|5
1581697200000|2020-02-14 16:20:00|7183.1|7168.1|7181.4|7166.4|7183.3|7168.3|7181.3|7166.3|13
1581697500000|2020-02-14 16:25:00|7181.3|7166.3|7177.2|7162.2|7181.3|7166.3|7177.1|7162.1|51
1581697800000|2020-02-14 16:30:00|7177.1|7162.1|7177.6|7162.6|7178|7163|7176.8|7161.8|17
1581698100000|2020-02-14 16:35:00|7177.5|7162.5|7177.3|7162.3|7177.5|7162.5|7177.1|7162.1|5
1581698400000|2020-02-14 16:40:00|7177.4|7162.4|7177.6|7162.6|7177.6|7162.6|7175.6|7160.6|17
1581698700000|2020-02-14 16:45:00|7177.3|7162.3|7177.3|7162.3|7177.5|7162.5|7177.1|7162.1|5
1581699000000|2020-02-14 16:50:00|7177.4|7162.4|7177.6|7162.6|7179.6|7164.6|7177.3|7162.3|37
1581699300000|2020-02-14 16:55:00|7177.9|7162.9|7177.3|7162.3|7178.1|7163.1|7177.3|7162.3|5
1581699600000|2020-02-14 17:00:00|7177.6|7162.6|7177.3|7162.3|7180.1|7165.1|7177.3|7162.3|10
1581699900000|2020-02-14 17:05:00|7177.6|7162.6|7178.1|7163.1|7179.2|7164.2|7177.6|7162.6|30
1581700200000|2020-02-14 17:10:00|7177.9|7162.9|7177.6|7162.6|7177.9|7162.9|7176.7|7161.7|24
1581700500000|2020-02-14 17:15:00|7177.7|7162.7|7178.4|7163.4|7178.8|7163.8|7177.6|7162.6|15
1581700800000|2020-02-14 17:20:00|7178.6|7163.6|7181.4|7166.4|7181.4|7166.4|7178.5|7163.5|31
1581701100000|2020-02-14 17:25:00|7181.2|7166.2|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|16
1581701400000|2020-02-14 17:30:00|7180.7|7165.7|7180.7|7165.7|7180.8|7165.8|7180.7|7165.7|5
1581701700000|2020-02-14 17:35:00|7180.8|7165.8|7181.3|7166.3|7181.3|7166.3|7180.8|7165.8|12
1581702000000|2020-02-14 17:40:00|7181.1|7166.1|7182.6|7167.6|7182.7|7167.7|7180.9|7165.9|23
1581702300000|2020-02-14 17:45:00|7182.4|7167.4|7182.3|7167.3|7182.7|7167.7|7181.8|7166.8|11
1581702600000|2020-02-14 17:50:00|7182|7167|7182|7167|7182.1|7167.1|7181.2|7166.2|9
1581702900000|2020-02-14 17:55:00|7182.1|7167.1|7181.8|7166.8|7182.1|7167.1|7181.8|7166.8|3
1581703200000|2020-02-14 18:00:00|7181.3|7166.3|7180.7|7165.7|7181.3|7166.3|7180.7|7165.7|4
1581703500000|2020-02-14 18:05:00|7180.9|7165.9|7181|7166|7181.2|7166.2|7180.9|7165.9|5
1581703800000|2020-02-14 18:10:00|7181.1|7166.1|7182.7|7167.7|7184.8|7169.8|7181.1|7166.1|56
1581704100000|2020-02-14 18:15:00|7182.6|7167.6|7183.8|7168.8|7185.6|7170.6|7182.5|7167.5|20
1581704400000|2020-02-14 18:20:00|7183.6|7168.6|7183.5|7168.5|7183.6|7168.6|7183.5|7168.5|2
1581704700000|2020-02-14 18:25:00|7184.2|7169.2|7185.5|7170.5|7185.5|7170.5|7184.2|7169.2|2
1581705000000|2020-02-14 18:30:00|7185.3|7170.3|7186.1|7171.1|7186.4|7171.4|7185.3|7170.3|9
1581705300000|2020-02-14 18:35:00|7185.9|7170.9|7186|7171|7186|7171|7185.9|7170.9|2
1581705600000|2020-02-14 18:40:00|7185.9|7170.9|7185.2|7170.2|7185.9|7170.9|7184.9|7169.9|9
1581705900000|2020-02-14 18:45:00|7185.3|7170.3|7184.8|7169.8|7185.5|7170.5|7184.8|7169.8|7
1581706200000|2020-02-14 18:50:00|7185.3|7170.3|7184.8|7169.8|7185.3|7170.3|7184.8|7169.8|2
1581706500000|2020-02-14 18:55:00|7185.1|7170.1|7185.2|7170.2|7185.3|7170.3|7185.1|7170.1|12
1581706800000|2020-02-14 19:00:00|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|1
1581707100000|2020-02-14 19:05:00|7185|7170|7187.7|7172.7|7187.7|7172.7|7185|7170|15
1581707400000|2020-02-14 19:10:00|7187.2|7172.2|7186.6|7171.6|7187.2|7172.2|7186.5|7171.5|9
1581707700000|2020-02-14 19:15:00|7186.8|7171.8|7186.6|7171.6|7186.8|7171.8|7186.6|7171.6|8
1581708000000|2020-02-14 19:20:00|7186.8|7171.8|7186.4|7171.4|7187.6|7172.6|7186.4|7171.4|9
1581708300000|2020-02-14 19:25:00|7186.5|7171.5|7186.4|7171.4|7186.5|7171.5|7186.3|7171.3|4
1581708600000|2020-02-14 19:30:00|7186.5|7171.5|7186.8|7171.8|7186.8|7171.8|7186.5|7171.5|5
1581708900000|2020-02-14 19:35:00|7186.6|7171.6|7186.9|7171.9|7186.9|7171.9|7186.6|7171.6|3
1581709200000|2020-02-14 19:40:00|7187|7172|7187.2|7172.2|7188.4|7173.4|7187|7172|7
1581709500000|2020-02-14 19:45:00|7187.1|7172.1|7186.9|7171.9|7187.1|7172.1|7186.9|7171.9|3
1581709800000|2020-02-14 19:50:00|7187|7172|7186.9|7171.9|7187|7172|7186.9|7171.9|2
1581710100000|2020-02-14 19:55:00|7186.5|7171.5|7186.4|7171.4|7186.5|7171.5|7186.4|7171.4|2
1581710400000|2020-02-14 20:00:00|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|7186.5|7171.5|1
1581711900000|2020-02-14 20:25:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|1
1581713100000|2020-02-14 20:45:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1581713400000|2020-02-14 20:50:00|7186.9|7171.9|7186.8|7171.8|7186.9|7171.9|7186.8|7171.8|2
1581713700000|2020-02-14 20:55:00|7187|7172|7186.7|7171.7|7187|7172|7186.6|7171.6|3
1581910200000|2020-02-17 03:30:00|7171.7|7156.7|7169.8|7154.8|7171.8|7156.8|7169.5|7154.5|94
1581910500000|2020-02-17 03:35:00|7170|7155|7168.1|7153.1|7170|7155|7167.1|7152.1|72
1581910800000|2020-02-17 03:40:00|7168.2|7153.2|7169|7154|7169.5|7154.5|7168.1|7153.1|26
1581911100000|2020-02-17 03:45:00|7169.1|7154.1|7168.9|7153.9|7169.3|7154.3|7167.6|7152.6|56
1581911400000|2020-02-17 03:50:00|7168.8|7153.8|7170.4|7155.4|7170.6|7155.6|7168.4|7153.4|44
1581911700000|2020-02-17 03:55:00|7170|7155|7170.9|7155.9|7170.9|7155.9|7169.8|7154.8|22
1581912000000|2020-02-17 04:00:00|7171.1|7156.1|7171.6|7156.6|7172|7157|7171.1|7156.1|27
1581912300000|2020-02-17 04:05:00|7171.8|7156.8|7172.8|7157.8|7173.6|7158.6|7171.8|7156.8|29
1581912600000|2020-02-17 04:10:00|7172.7|7157.7|7174.6|7159.6|7175.6|7160.6|7172.6|7157.6|53
1581912900000|2020-02-17 04:15:00|7174.5|7159.5|7174|7159|7174.7|7159.7|7173.8|7158.8|28
1581913200000|2020-02-17 04:20:00|7173.9|7158.9|7174.6|7159.6|7174.8|7159.8|7173.6|7158.6|43
1581913500000|2020-02-17 04:25:00|7174.8|7159.8|7176|7161|7176|7161|7174.8|7159.8|37
1581913800000|2020-02-17 04:30:00|7175.8|7160.8|7174.4|7159.4|7175.8|7160.8|7174.4|7159.4|21
1581914100000|2020-02-17 04:35:00|7174.2|7159.2|7174.4|7159.4|7174.4|7159.4|7173.6|7158.6|11
1581914400000|2020-02-17 04:40:00|7174.2|7159.2|7172.2|7157.2|7174.7|7159.7|7172.2|7157.2|16
1581914700000|2020-02-17 04:45:00|7172.4|7157.4|7172.6|7157.6|7172.8|7157.8|7172|7157|10
1581915000000|2020-02-17 04:50:00|7172.4|7157.4|7172.6|7157.6|7172.6|7157.6|7172.4|7157.4|2
1581915300000|2020-02-17 04:55:00|7172.8|7157.8|7172|7157|7172.8|7157.8|7171.8|7156.8|6
1581915600000|2020-02-17 05:00:00|7171.8|7156.8|7171.4|7156.4|7172.8|7157.8|7170.2|7155.2|20
1581915900000|2020-02-17 05:05:00|7171.6|7156.6|7171.4|7156.4|7171.8|7156.8|7171|7156|5
1581916200000|2020-02-17 05:10:00|7171|7156|7170.8|7155.8|7171.4|7156.4|7170.8|7155.8|9
1581916500000|2020-02-17 05:15:00|7170.6|7155.6|7169.6|7154.6|7171.4|7156.4|7169.4|7154.4|29
1581916800000|2020-02-17 05:20:00|7169.8|7154.8|7170.6|7155.6|7170.7|7155.7|7169.8|7154.8|8
1581917100000|2020-02-17 05:25:00|7170.4|7155.4|7170.6|7155.6|7170.6|7155.6|7170.2|7155.2|10
1581917400000|2020-02-17 05:30:00|7170.7|7155.7|7170.5|7155.5|7171|7156|7169.4|7154.4|26
1581917700000|2020-02-17 05:35:00|7170.4|7155.4|7170|7155|7170.9|7155.9|7169.8|7154.8|15
1581918000000|2020-02-17 05:40:00|7170.4|7155.4|7170.4|7155.4|7170.6|7155.6|7170.2|7155.2|4
1581918300000|2020-02-17 05:45:00|7170.3|7155.3|7168.8|7153.8|7170.3|7155.3|7168|7153|10
1581918600000|2020-02-17 05:50:00|7169|7154|7169|7154|7169|7154|7168.1|7153.1|28
1581918900000|2020-02-17 05:55:00|7168.8|7153.8|7169|7154|7169|7154|7168.6|7153.6|4
1581919200000|2020-02-17 06:00:00|7168.9|7153.9|7169|7154|7169|7154|7168.8|7153.8|5
1581919500000|2020-02-17 06:05:00|7169.1|7154.1|7170.2|7155.2|7170.2|7155.2|7169|7154|20
1581919800000|2020-02-17 06:10:00|7170.3|7155.3|7170.6|7155.6|7170.7|7155.7|7169.6|7154.6|26
1581920100000|2020-02-17 06:15:00|7170.8|7155.8|7169.4|7154.4|7170.8|7155.8|7169.4|7154.4|16
1581920400000|2020-02-17 06:20:00|7169.5|7154.5|7169.4|7154.4|7169.9|7154.9|7169.3|7154.3|32
1581920700000|2020-02-17 06:25:00|7169.3|7154.3|7169|7154|7169.6|7154.6|7169|7154|10
1581921000000|2020-02-17 06:30:00|7169.1|7154.1|7169.4|7154.4|7169.6|7154.6|7169|7154|14
1581921300000|2020-02-17 06:35:00|7169.6|7154.6|7169.2|7154.2|7169.6|7154.6|7169|7154|9
1581921600000|2020-02-17 06:40:00|7169.3|7154.3|7168.8|7153.8|7169.5|7154.5|7168.6|7153.6|11
1581921900000|2020-02-17 06:45:00|7168.7|7153.7|7168.6|7153.6|7169|7154|7168.6|7153.6|6
1581922200000|2020-02-17 06:50:00|7168.5|7153.5|7168|7153|7168.5|7153.5|7167.8|7152.8|8
1581922500000|2020-02-17 06:55:00|7168.1|7153.1|7167.8|7152.8|7168.4|7153.4|7167.8|7152.8|13
1581922800000|2020-02-17 07:00:00|7167.6|7152.6|7167.3|7152.3|7167.8|7152.8|7167|7152|16
1581923100000|2020-02-17 07:05:00|7167.2|7152.2|7167|7152|7167.8|7152.8|7167|7152|13
1581923400000|2020-02-17 07:10:00|7167.1|7152.1|7167|7152|7167.3|7152.3|7166.8|7151.8|12
1581923700000|2020-02-17 07:15:00|7166.8|7151.8|7167|7152|7167|7152|7166.6|7151.6|4
1581924000000|2020-02-17 07:20:00|7167.4|7152.4|7167.4|7152.4|7167.6|7152.6|7167.2|7152.2|10
1581924300000|2020-02-17 07:25:00|7167.1|7152.1|7167.4|7152.4|7167.6|7152.6|7166.8|7151.8|15
1581924600000|2020-02-17 07:30:00|7167.3|7152.3|7167.8|7152.8|7167.8|7152.8|7167.3|7152.3|7
1581924900000|2020-02-17 07:35:00|7167.7|7152.7|7167.3|7152.3|7167.7|7152.7|7167.3|7152.3|5
1581925200000|2020-02-17 07:40:00|7167.4|7152.4|7166.5|7151.5|7167.5|7152.5|7165.9|7150.9|28
1581925500000|2020-02-17 07:45:00|7166.3|7151.3|7166|7151|7166.3|7151.3|7165.7|7150.7|5
1581925800000|2020-02-17 07:50:00|7165.9|7150.9|7165.9|7150.9|7166.1|7151.1|7165.3|7150.3|38
1581926100000|2020-02-17 07:55:00|7166.2|7151.2|7164.7|7149.7|7166.4|7151.4|7163.6|7148.6|46
1581926400000|2020-02-17 08:00:00|7163.8|7148.8|7165.5|7150.5|7165.5|7150.5|7163.8|7148.8|22
1581926700000|2020-02-17 08:05:00|7165.7|7150.7|7166|7151|7166.7|7151.7|7165.5|7150.5|29
1581927000000|2020-02-17 08:10:00|7165.8|7150.8|7165|7150|7165.8|7150.8|7164.7|7149.7|18
1581927300000|2020-02-17 08:15:00|7164.7|7149.7|7163.6|7148.6|7164.7|7149.7|7163.6|7148.6|13
1581927600000|2020-02-17 08:20:00|7162.8|7147.8|7163.4|7148.4|7163.5|7148.5|7161.8|7146.8|28
1581927900000|2020-02-17 08:25:00|7163.3|7148.3|7162.7|7147.7|7163.4|7148.4|7162.3|7147.3|22
1581928200000|2020-02-17 08:30:00|7162.8|7147.8|7163.8|7148.8|7163.8|7148.8|7162.1|7147.1|42
1581928500000|2020-02-17 08:35:00|7163.7|7148.7|7165.2|7150.2|7165.2|7150.2|7163.6|7148.6|30
1581928800000|2020-02-17 08:40:00|7165.1|7150.1|7164.2|7149.2|7165.1|7150.1|7163.5|7148.5|42
1581929100000|2020-02-17 08:45:00|7164.7|7149.7|7164.8|7149.8|7165|7150|7164.6|7149.6|14
1581929400000|2020-02-17 08:50:00|7165.1|7150.1|7164.8|7149.8|7165.3|7150.3|7164.4|7149.4|18
1581929700000|2020-02-17 08:55:00|7164.5|7149.5|7163.8|7148.8|7164.8|7149.8|7163.8|7148.8|19
1581930000000|2020-02-17 09:00:00|7164.1|7149.1|7166|7151|7166|7151|7164.1|7149.1|29
1581930300000|2020-02-17 09:05:00|7166.2|7151.2|7166.1|7151.1|7167.3|7152.3|7165.8|7150.8|38
1581930600000|2020-02-17 09:10:00|7166.3|7151.3|7165.8|7150.8|7166.5|7151.5|7165.8|7150.8|18
1581930900000|2020-02-17 09:15:00|7165.6|7150.6|7166.7|7151.7|7166.7|7151.7|7164.8|7149.8|50
1581931200000|2020-02-17 09:20:00|7166.9|7151.9|7166.5|7151.5|7167.3|7152.3|7166.3|7151.3|35
1581931500000|2020-02-17 09:25:00|7166.6|7151.6|7166.7|7151.7|7167|7152|7166.3|7151.3|19
1581931800000|2020-02-17 09:30:00|7166.5|7151.5|7166.9|7151.9|7167|7152|7166|7151|23
1581932100000|2020-02-17 09:35:00|7166.8|7151.8|7168|7153|7168.7|7153.7|7166.5|7151.5|52
1581932400000|2020-02-17 09:40:00|7167.8|7152.8|7168.5|7153.5|7169.3|7154.3|7167.7|7152.7|54
1581932700000|2020-02-17 09:45:00|7168.3|7153.3|7167.2|7152.2|7168.3|7153.3|7166.9|7151.9|32
1581933000000|2020-02-17 09:50:00|7167.3|7152.3|7169.7|7154.7|7169.8|7154.8|7167.3|7152.3|33
1581933300000|2020-02-17 09:55:00|7169.5|7154.5|7168.9|7153.9|7169.8|7154.8|7168.8|7153.8|27
1581933600000|2020-02-17 10:00:00|7169.3|7154.3|7167.7|7152.7|7169.3|7154.3|7167.7|7152.7|17
1581933900000|2020-02-17 10:05:00|7167.6|7152.6|7167.4|7152.4|7167.6|7152.6|7166.9|7151.9|9
1581934800000|2020-02-17 10:20:00|7167|7152|7167.3|7152.3|7167.6|7152.6|7166.7|7151.7|27
1581935100000|2020-02-17 10:25:00|7167.2|7152.2|7167.3|7152.3|7167.7|7152.7|7167|7152|19
1581935400000|2020-02-17 10:30:00|7167.2|7152.2|7165.7|7150.7|7167.2|7152.2|7165.7|7150.7|43
1581935700000|2020-02-17 10:35:00|7165.8|7150.8|7163.5|7148.5|7165.8|7150.8|7163.5|7148.5|27
1581936000000|2020-02-17 10:40:00|7163.6|7148.6|7163.2|7148.2|7164|7149|7162.9|7147.9|38
1581936300000|2020-02-17 10:45:00|7163.7|7148.7|7163.3|7148.3|7165.1|7150.1|7163.2|7148.2|25
1581936600000|2020-02-17 10:50:00|7162.7|7147.7|7162.6|7147.6|7163.3|7148.3|7162.6|7147.6|22
1581936900000|2020-02-17 10:55:00|7162.5|7147.5|7161.7|7146.7|7162.5|7147.5|7160.2|7145.2|70
1581937200000|2020-02-17 11:00:00|7161.9|7146.9|7160.2|7145.2|7161.9|7146.9|7160.2|7145.2|44
1581937500000|2020-02-17 11:05:00|7160.3|7145.3|7160.4|7145.4|7161|7146|7159.1|7144.1|66
1581937800000|2020-02-17 11:10:00|7160.5|7145.5|7156.3|7141.3|7160.5|7145.5|7155.5|7140.5|139
1581938100000|2020-02-17 11:15:00|7156.7|7141.7|7156.6|7141.6|7158|7143|7156|7141|98
1581938400000|2020-02-17 11:20:00|7156.7|7141.7|7158.2|7143.2|7158.7|7143.7|7156.6|7141.6|103
1581938700000|2020-02-17 11:25:00|7158|7143|7158.1|7143.1|7159|7144|7157.9|7142.9|60
1581939000000|2020-02-17 11:30:00|7159|7144|7158.6|7143.6|7159.2|7144.2|7158.6|7143.6|16
1581939300000|2020-02-17 11:35:00|7158.3|7143.3|7158.5|7143.5|7158.8|7143.8|7157|7142|34
1581940200000|2020-02-17 11:50:00|7158.6|7143.6|7160.8|7145.8|7162|7147|7158.4|7143.4|31
1581940500000|2020-02-17 11:55:00|7161.2|7146.2|7160.5|7145.5|7161.2|7146.2|7160.5|7145.5|7
1581940800000|2020-02-17 12:00:00|7160.3|7145.3|7160.5|7145.5|7160.5|7145.5|7160.3|7145.3|2
1581941400000|2020-02-17 12:10:00|7161|7146|7160.7|7145.7|7161|7146|7160.7|7145.7|2
1581942600000|2020-02-17 12:30:00|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|7160.6|7145.6|1
1581942900000|2020-02-17 12:35:00|7160.8|7145.8|7163|7148|7163|7148|7160.8|7145.8|16
1581943200000|2020-02-17 12:40:00|7162.9|7147.9|7163.5|7148.5|7164|7149|7162.9|7147.9|8
1581943500000|2020-02-17 12:45:00|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|1
1581943800000|2020-02-17 12:50:00|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|7163.5|7148.5|1
1581944100000|2020-02-17 12:55:00|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|7163.3|7148.3|1
1581944700000|2020-02-17 13:05:00|7163.2|7148.2|7163.3|7148.3|7163.3|7148.3|7163.1|7148.1|3
1581945600000|2020-02-17 13:20:00|7163.5|7148.5|7163.3|7148.3|7163.6|7148.6|7163.3|7148.3|3
1581946500000|2020-02-17 13:35:00|7163.6|7148.6|7163.7|7148.7|7163.8|7148.8|7163.3|7148.3|8
1581946800000|2020-02-17 13:40:00|7163.9|7148.9|7165.8|7150.8|7165.8|7150.8|7163.9|7148.9|6
1581947100000|2020-02-17 13:45:00|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|7165.3|7150.3|1
1581947400000|2020-02-17 13:50:00|7165.5|7150.5|7166.6|7151.6|7166.7|7151.7|7165.5|7150.5|6
1581947700000|2020-02-17 13:55:00|7166.3|7151.3|7165.8|7150.8|7166.3|7151.3|7165.7|7150.7|7
1581948000000|2020-02-17 14:00:00|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|7166.1|7151.1|1
1581948300000|2020-02-17 14:05:00|7166.6|7151.6|7166.8|7151.8|7166.8|7151.8|7166.4|7151.4|4
1581948600000|2020-02-17 14:10:00|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|7166.6|7151.6|1
1581948900000|2020-02-17 14:15:00|7167.1|7152.1|7165.8|7150.8|7167.3|7152.3|7165.4|7150.4|7
1581949200000|2020-02-17 14:20:00|7166.1|7151.1|7165.8|7150.8|7166.4|7151.4|7165.4|7150.4|5
1581949500000|2020-02-17 14:25:00|7165.4|7150.4|7164.8|7149.8|7165.4|7150.4|7164.8|7149.8|3
1581949800000|2020-02-17 14:30:00|7164.6|7149.6|7164.3|7149.3|7164.6|7149.6|7164.3|7149.3|3
1581950400000|2020-02-17 14:40:00|7164.2|7149.2|7163.8|7148.8|7164.3|7149.3|7163.8|7148.8|4
1581950700000|2020-02-17 14:45:00|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|7163.7|7148.7|1
1581951000000|2020-02-17 14:50:00|7163.6|7148.6|7159.8|7144.8|7163.6|7148.6|7158.8|7143.8|44
1581951300000|2020-02-17 14:55:00|7159.9|7144.9|7160|7145|7160|7145|7159.2|7144.2|12
1581951600000|2020-02-17 15:00:00|7159.8|7144.8|7160.8|7145.8|7160.8|7145.8|7159.7|7144.7|13
1581951900000|2020-02-17 15:05:00|7160.7|7145.7|7161.6|7146.6|7162.3|7147.3|7160.4|7145.4|16
1581952200000|2020-02-17 15:10:00|7161.5|7146.5|7161.3|7146.3|7161.5|7146.5|7161.2|7146.2|8
1581952500000|2020-02-17 15:15:00|7161.4|7146.4|7161.3|7146.3|7161.5|7146.5|7160.4|7145.4|13
1581952800000|2020-02-17 15:20:00|7161.4|7146.4|7161.6|7146.6|7161.6|7146.6|7161.3|7146.3|5
1581953100000|2020-02-17 15:25:00|7161.5|7146.5|7161.1|7146.1|7161.5|7146.5|7160.8|7145.8|6
1581953400000|2020-02-17 15:30:00|7161|7146|7161.1|7146.1|7161.2|7146.2|7160.8|7145.8|13
1581953700000|2020-02-17 15:35:00|7160.5|7145.5|7160.7|7145.7|7160.7|7145.7|7160.2|7145.2|10
1581954000000|2020-02-17 15:40:00|7160.8|7145.8|7160.8|7145.8|7160.9|7145.9|7160.7|7145.7|7
1581954300000|2020-02-17 15:45:00|7160.9|7145.9|7161.8|7146.8|7161.8|7146.8|7160.8|7145.8|8
1581955200000|2020-02-17 16:00:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581955500000|2020-02-17 16:05:00|7161.8|7146.8|7161.1|7146.1|7161.8|7146.8|7161|7146|8
1581955800000|2020-02-17 16:10:00|7161|7146|7162|7147|7162|7147|7161|7146|17
1581956100000|2020-02-17 16:15:00|7162.1|7147.1|7162.2|7147.2|7162.2|7147.2|7162|7147|4
1581956400000|2020-02-17 16:20:00|7162.3|7147.3|7161.8|7146.8|7162.3|7147.3|7161.8|7146.8|6
1581956700000|2020-02-17 16:25:00|7161.9|7146.9|7162.1|7147.1|7162.1|7147.1|7161.4|7146.4|20
1581957000000|2020-02-17 16:30:00|7162|7147|7161.8|7146.8|7162|7147|7161.1|7146.1|18
1581957300000|2020-02-17 16:35:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.9|7146.9|3
1581957600000|2020-02-17 16:40:00|7161.5|7146.5|7161.9|7146.9|7161.9|7146.9|7161.5|7146.5|7
1581958200000|2020-02-17 16:50:00|7162|7147|7162|7147|7162|7147|7161.9|7146.9|3
1581958500000|2020-02-17 16:55:00|7161.3|7146.3|7160.8|7145.8|7162.6|7147.6|7160.7|7145.7|18
1581958800000|2020-02-17 17:00:00|7160.7|7145.7|7161.8|7146.8|7161.9|7146.9|7160.7|7145.7|10
1581959100000|2020-02-17 17:05:00|7161.9|7146.9|7161.8|7146.8|7161.9|7146.9|7161.8|7146.8|2
1581959400000|2020-02-17 17:10:00|7161.9|7146.9|7161.9|7146.9|7161.9|7146.9|7161.8|7146.8|3
1581959700000|2020-02-17 17:15:00|7161.8|7146.8|7162|7147|7162|7147|7161.2|7146.2|10
1581960000000|2020-02-17 17:20:00|7161.9|7146.9|7161.8|7146.8|7161.9|7146.9|7161.8|7146.8|2
1581960300000|2020-02-17 17:25:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.9|7146.9|3
1581960900000|2020-02-17 17:35:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581961200000|2020-02-17 17:40:00|7161.9|7146.9|7161.9|7146.9|7162|7147|7161.8|7146.8|7
1581961500000|2020-02-17 17:45:00|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|7161.3|7146.3|1
1581961800000|2020-02-17 17:50:00|7161.4|7146.4|7161.9|7146.9|7161.9|7146.9|7161.3|7146.3|4
1581962100000|2020-02-17 17:55:00|7162|7147|7161.9|7146.9|7162|7147|7161.8|7146.8|8
1581962400000|2020-02-17 18:00:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581963300000|2020-02-17 18:15:00|7163|7148|7163|7148|7163|7148|7163|7148|1
1581963900000|2020-02-17 18:25:00|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|7161.8|7146.8|1
1581966000000|2020-02-17 19:00:00|7169.3|7139.3|7169.3|7139.3|7169.3|7139.3|7169.2|7139.2|5
1581967800000|2020-02-17 19:30:00|7161.7|7146.7|7161.7|7146.7|7161.8|7146.8|7161.7|7146.7|3
1581968700000|2020-02-17 19:45:00|7162|7147|7162|7147|7162|7147|7162|7147|1
1581970800000|2020-02-17 20:20:00|7161.6|7146.6|7161.5|7146.5|7161.6|7146.6|7161.5|7146.5|2
1581971100000|2020-02-17 20:25:00|7159.6|7144.6|7160.5|7145.5|7160.5|7145.5|7159.5|7144.5|15
1581996600000|2020-02-18 03:30:00|7170.4|7155.4|7171.2|7156.2|7171.5|7156.5|7170.1|7155.1|129
1581996900000|2020-02-18 03:35:00|7171.3|7156.3|7171.4|7156.4|7171.8|7156.8|7171|7156|37
1581997200000|2020-02-18 03:40:00|7171.3|7156.3|7170.8|7155.8|7171.5|7156.5|7170.6|7155.6|23
1581997500000|2020-02-18 03:45:00|7170.9|7155.9|7173.6|7158.6|7174.2|7159.2|7170.8|7155.8|69
1581997800000|2020-02-18 03:50:00|7173.2|7158.2|7172.6|7157.6|7173.2|7158.2|7172.6|7157.6|6
1581998100000|2020-02-18 03:55:00|7172.2|7157.2|7171|7156|7172.3|7157.3|7171|7156|21
1581998400000|2020-02-18 04:00:00|7171.3|7156.3|7171.2|7156.2|7171.5|7156.5|7171.1|7156.1|13
1581998700000|2020-02-18 04:05:00|7171.5|7156.5|7172.1|7157.1|7172.1|7157.1|7171|7156|15
1581999000000|2020-02-18 04:10:00|7172.2|7157.2|7171.1|7156.1|7172.2|7157.2|7171.1|7156.1|4
1581999300000|2020-02-18 04:15:00|7171|7156|7170.2|7155.2|7171.2|7156.2|7170.2|7155.2|18
1581999600000|2020-02-18 04:20:00|7170.3|7155.3|7171|7156|7171|7156|7170.2|7155.2|20
1581999900000|2020-02-18 04:25:00|7170.6|7155.6|7170.8|7155.8|7171.1|7156.1|7170.6|7155.6|6
1582000200000|2020-02-18 04:30:00|7171|7156|7169.6|7154.6|7171|7156|7169.2|7154.2|21
1582000500000|2020-02-18 04:35:00|7169.2|7154.2|7169|7154|7170|7155|7169|7154|12
1582000800000|2020-02-18 04:40:00|7169.2|7154.2|7167.2|7152.2|7169.4|7154.4|7167.2|7152.2|30
1582001100000|2020-02-18 04:45:00|7167.3|7152.3|7166.8|7151.8|7167.6|7152.6|7165.6|7150.6|25
1582001400000|2020-02-18 04:50:00|7166.6|7151.6|7166.8|7151.8|7167|7152|7166.6|7151.6|9
1582001700000|2020-02-18 04:55:00|7166.9|7151.9|7165.9|7150.9|7167.4|7152.4|7165.8|7150.8|33
1582002000000|2020-02-18 05:00:00|7166|7151|7166.3|7151.3|7166.8|7151.8|7165.6|7150.6|25
1582002300000|2020-02-18 05:05:00|7166.2|7151.2|7167|7152|7167|7152|7166.2|7151.2|32
1582002600000|2020-02-18 05:10:00|7167.2|7152.2|7166.8|7151.8|7167.6|7152.6|7166.8|7151.8|20
1582002900000|2020-02-18 05:15:00|7166.2|7151.2|7167.3|7152.3|7167.3|7152.3|7166.2|7151.2|8
1582003200000|2020-02-18 05:20:00|7167.1|7152.1|7167.1|7152.1|7167.1|7152.1|7166.9|7151.9|4
1582003500000|2020-02-18 05:25:00|7166.9|7151.9|7166.9|7151.9|7167.3|7152.3|7166.8|7151.8|17
1582003800000|2020-02-18 05:30:00|7167|7152|7166.9|7151.9|7167.1|7152.1|7166.7|7151.7|15
1582004100000|2020-02-18 05:35:00|7167|7152|7167.3|7152.3|7167.7|7152.7|7166.9|7151.9|14
1582004400000|2020-02-18 05:40:00|7167.4|7152.4|7167.4|7152.4|7167.5|7152.5|7167.4|7152.4|3
1582004700000|2020-02-18 05:45:00|7167.3|7152.3|7168.1|7153.1|7168.3|7153.3|7167.3|7152.3|16
1582005000000|2020-02-18 05:50:00|7168.4|7153.4|7169.3|7154.3|7170.6|7155.6|7168.3|7153.3|48
1582005300000|2020-02-18 05:55:00|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|7169.1|7154.1|1
1582005600000|2020-02-18 06:00:00|7168.9|7153.9|7168|7153|7169.1|7154.1|7168|7153|19
1582005900000|2020-02-18 06:05:00|7167.8|7152.8|7167.2|7152.2|7167.8|7152.8|7167|7152|23
1582006200000|2020-02-18 06:10:00|7167|7152|7166.7|7151.7|7167.3|7152.3|7165.6|7150.6|59
1582006500000|2020-02-18 06:15:00|7166.6|7151.6|7167.2|7152.2|7167.8|7152.8|7166|7151|26
1582006800000|2020-02-18 06:20:00|7167.4|7152.4|7169|7154|7169.2|7154.2|7166.3|7151.3|33
1582007100000|2020-02-18 06:25:00|7169.1|7154.1|7169.8|7154.8|7170|7155|7168|7153|51
1582007400000|2020-02-18 06:30:00|7169.9|7154.9|7169.9|7154.9|7171.1|7156.1|7169.6|7154.6|42
1582007700000|2020-02-18 06:35:00|7170|7155|7170|7155|7170.7|7155.7|7169.8|7154.8|31
1582008000000|2020-02-18 06:40:00|7170.2|7155.2|7170.2|7155.2|7170.8|7155.8|7170.2|7155.2|23
1582008300000|2020-02-18 06:45:00|7170.4|7155.4|7169|7154|7170.8|7155.8|7168.6|7153.6|18
1582008600000|2020-02-18 06:50:00|7169.1|7154.1|7170.2|7155.2|7170.4|7155.4|7168.8|7153.8|38
1582008900000|2020-02-18 06:55:00|7170.4|7155.4|7170.9|7155.9|7171.1|7156.1|7170.2|7155.2|20
1582009200000|2020-02-18 07:00:00|7170.8|7155.8|7172|7157|7173.3|7158.3|7170.6|7155.6|54
1582009500000|2020-02-18 07:05:00|7172.2|7157.2|7172.1|7157.1|7173|7158|7171.8|7156.8|35
1582009800000|2020-02-18 07:10:00|7172|7157|7172|7157|7172.4|7157.4|7171.2|7156.2|32
1582010100000|2020-02-18 07:15:00|7172.1|7157.1|7170.6|7155.6|7172.8|7157.8|7170.6|7155.6|34
1582010400000|2020-02-18 07:20:00|7170.7|7155.7|7171.6|7156.6|7171.8|7156.8|7170.3|7155.3|36
1582010700000|2020-02-18 07:25:00|7172|7157|7172|7157|7172.7|7157.7|7171.8|7156.8|18
1582011000000|2020-02-18 07:30:00|7171.9|7156.9|7172.3|7157.3|7172.3|7157.3|7171.2|7156.2|16
1582011300000|2020-02-18 07:35:00|7172.5|7157.5|7173|7158|7173|7158|7172.1|7157.1|30
1582011600000|2020-02-18 07:40:00|7173.7|7158.7|7174.7|7159.7|7175.1|7160.1|7173.4|7158.4|43
1582011900000|2020-02-18 07:45:00|7175|7160|7174.5|7159.5|7175.7|7160.7|7174.5|7159.5|20
1582012200000|2020-02-18 07:50:00|7174.7|7159.7|7176|7161|7176.5|7161.5|7174.7|7159.7|37
1582012500000|2020-02-18 07:55:00|7176.2|7161.2|7175.7|7160.7|7176.9|7161.9|7175.7|7160.7|37
1582012800000|2020-02-18 08:00:00|7175.5|7160.5|7176.4|7161.4|7176.4|7161.4|7174.7|7159.7|15
1582013100000|2020-02-18 08:05:00|7176.5|7161.5|7175.7|7160.7|7176.5|7161.5|7174.7|7159.7|22
1582013400000|2020-02-18 08:10:00|7175.6|7160.6|7175|7160|7175.7|7160.7|7175|7160|29
1582013700000|2020-02-18 08:15:00|7174.6|7159.6|7174.3|7159.3|7175.3|7160.3|7173.7|7158.7|11
1582014000000|2020-02-18 08:20:00|7174.4|7159.4|7177.4|7162.4|7177.4|7162.4|7174.4|7159.4|35
1582014300000|2020-02-18 08:25:00|7177.5|7162.5|7180.3|7165.3|7181|7166|7177.5|7162.5|85
1582014600000|2020-02-18 08:30:00|7180.8|7165.8|7178.6|7163.6|7180.8|7165.8|7178.5|7163.5|76
1582014900000|2020-02-18 08:35:00|7178.3|7163.3|7181.8|7166.8|7182|7167|7178.3|7163.3|89
1582015200000|2020-02-18 08:40:00|7181.6|7166.6|7181.5|7166.5|7182.1|7167.1|7179.8|7164.8|83
1582015500000|2020-02-18 08:45:00|7181.3|7166.3|7181.8|7166.8|7182|7167|7180.6|7165.6|86
1582015800000|2020-02-18 08:50:00|7181.7|7166.7|7182.1|7167.1|7183.1|7168.1|7181|7166|83
1582016100000|2020-02-18 08:55:00|7182.3|7167.3|7183.7|7168.7|7184.3|7169.3|7181.7|7166.7|86
1582016400000|2020-02-18 09:00:00|7183.5|7168.5|7183.7|7168.7|7184|7169|7182.2|7167.2|69
1582016700000|2020-02-18 09:05:00|7183.4|7168.4|7183.3|7168.3|7183.7|7168.7|7182.9|7167.9|31
1582017000000|2020-02-18 09:10:00|7183.2|7168.2|7185|7170|7185.8|7170.8|7183|7168|71
1582017300000|2020-02-18 09:15:00|7184.5|7169.5|7183.8|7168.8|7184.8|7169.8|7183.7|7168.7|52
1582017600000|2020-02-18 09:20:00|7184|7169|7183.9|7168.9|7185.3|7170.3|7182.4|7167.4|108
1582017900000|2020-02-18 09:25:00|7183.8|7168.8|7181.2|7166.2|7183.9|7168.9|7181.2|7166.2|84
1582018200000|2020-02-18 09:30:00|7181.3|7166.3|7181.6|7166.6|7181.8|7166.8|7181.2|7166.2|87
1582018500000|2020-02-18 09:35:00|7181.5|7166.5|7180.3|7165.3|7181.6|7166.6|7180.3|7165.3|34
1582018800000|2020-02-18 09:40:00|7180|7165|7178.7|7163.7|7180.1|7165.1|7178.7|7163.7|64
1582019100000|2020-02-18 09:45:00|7178.8|7163.8|7178|7163|7179.6|7164.6|7178|7163|99
1582019400000|2020-02-18 09:50:00|7178.2|7163.2|7178.4|7163.4|7179.3|7164.3|7177.7|7162.7|48
1582019700000|2020-02-18 09:55:00|7178.3|7163.3|7177.3|7162.3|7178.5|7163.5|7177.3|7162.3|51
1582020000000|2020-02-18 10:00:00|7177.4|7162.4|7178.1|7163.1|7178.4|7163.4|7176.7|7161.7|42
1582020300000|2020-02-18 10:05:00|7177.6|7162.6|7177.1|7162.1|7177.9|7162.9|7177.1|7162.1|30
1582020600000|2020-02-18 10:10:00|7176.8|7161.8|7177.3|7162.3|7177.3|7162.3|7176.7|7161.7|7
1582020900000|2020-02-18 10:15:00|7177|7162|7176.6|7161.6|7177.2|7162.2|7176|7161|37
1582021200000|2020-02-18 10:20:00|7176.4|7161.4|7178|7163|7178.2|7163.2|7176.4|7161.4|37
1582021500000|2020-02-18 10:25:00|7178.3|7163.3|7177.5|7162.5|7178.7|7163.7|7176.9|7161.9|34
1582021800000|2020-02-18 10:30:00|7177.4|7162.4|7175.4|7160.4|7177.4|7162.4|7175.4|7160.4|30
1582022100000|2020-02-18 10:35:00|7175.6|7160.6|7176.1|7161.1|7177.1|7162.1|7175.4|7160.4|23
1582022400000|2020-02-18 10:40:00|7176|7161|7175.1|7160.1|7176.1|7161.1|7174.8|7159.8|37
1582022700000|2020-02-18 10:45:00|7175.2|7160.2|7176.7|7161.7|7176.7|7161.7|7175.1|7160.1|11
1582023000000|2020-02-18 10:50:00|7176.6|7161.6|7176.7|7161.7|7177|7162|7176.5|7161.5|11
1582023300000|2020-02-18 10:55:00|7176.8|7161.8|7177.7|7162.7|7178|7163|7176.7|7161.7|38
1582023600000|2020-02-18 11:00:00|7177.6|7162.6|7178|7163|7178.5|7163.5|7177.6|7162.6|29
1582023900000|2020-02-18 11:05:00|7178.3|7163.3|7177.5|7162.5|7178.8|7163.8|7177.5|7162.5|17
1582024200000|2020-02-18 11:10:00|7177.7|7162.7|7180.7|7165.7|7181.1|7166.1|7177.5|7162.5|18
1582024500000|2020-02-18 11:15:00|7180.9|7165.9|7182|7167|7182.8|7167.8|7180.7|7165.7|80
1582024800000|2020-02-18 11:20:00|7181.7|7166.7|7182.5|7167.5|7182.5|7167.5|7181.7|7166.7|22
1582025100000|2020-02-18 11:25:00|7182.7|7167.7|7184.5|7169.5|7184.5|7169.5|7182.5|7167.5|50
1582025400000|2020-02-18 11:30:00|7184.3|7169.3|7185.3|7170.3|7185.3|7170.3|7184.2|7169.2|9
1582025700000|2020-02-18 11:35:00|7185.8|7170.8|7185.7|7170.7|7186.4|7171.4|7185.1|7170.1|12
1582026000000|2020-02-18 11:40:00|7186.2|7171.2|7186.5|7171.5|7186.7|7171.7|7185.1|7170.1|10
1582026300000|2020-02-18 11:45:00|7186.9|7171.9|7189|7174|7189.6|7174.6|7186.5|7171.5|26
1582026600000|2020-02-18 11:50:00|7189.5|7174.5|7189|7174|7190|7175|7188.5|7173.5|19
1582026900000|2020-02-18 11:55:00|7188.7|7173.7|7187.4|7172.4|7188.8|7173.8|7185.6|7170.6|17
1582027200000|2020-02-18 12:00:00|7187.3|7172.3|7185.6|7170.6|7187.3|7172.3|7185.6|7170.6|43
1582027500000|2020-02-18 12:05:00|7185.7|7170.7|7185.9|7170.9|7185.9|7170.9|7185.7|7170.7|3
1582027800000|2020-02-18 12:10:00|7185.8|7170.8|7186|7171|7186.4|7171.4|7185.1|7170.1|81
1582028100000|2020-02-18 12:15:00|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|7185.8|7170.8|1
1582028400000|2020-02-18 12:20:00|7185.1|7170.1|7185|7170|7185.2|7170.2|7185|7170|3
1582028700000|2020-02-18 12:25:00|7184.7|7169.7|7183|7168|7185|7170|7183|7168|8
1582029000000|2020-02-18 12:30:00|7182.6|7167.6|7182.4|7167.4|7183.3|7168.3|7182.4|7167.4|10
1582029300000|2020-02-18 12:35:00|7182|7167|7183|7168|7183|7168|7181.3|7166.3|8
1582029600000|2020-02-18 12:40:00|7182|7167|7182|7167|7182.8|7167.8|7182|7167|9
1582029900000|2020-02-18 12:45:00|7182.4|7167.4|7183.8|7168.8|7184|7169|7182.4|7167.4|17
1582030200000|2020-02-18 12:50:00|7184|7169|7184.3|7169.3|7184.7|7169.7|7184|7169|6
1582030500000|2020-02-18 12:55:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582030800000|2020-02-18 13:00:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.3|7169.3|3
1582031100000|2020-02-18 13:05:00|7182.8|7167.8|7183.2|7168.2|7183.3|7168.3|7182.8|7167.8|3
1582031400000|2020-02-18 13:10:00|7182.8|7167.8|7184.2|7169.2|7184.3|7169.3|7182.8|7167.8|9
1582031700000|2020-02-18 13:15:00|7184.3|7169.3|7184.7|7169.7|7184.8|7169.8|7184.2|7169.2|15
1582032000000|2020-02-18 13:20:00|7184.6|7169.6|7186|7171|7186|7171|7184.6|7169.6|8
1582032300000|2020-02-18 13:25:00|7186.8|7171.8|7184.6|7169.6|7187|7172|7184.2|7169.2|31
1582032600000|2020-02-18 13:30:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582032900000|2020-02-18 13:35:00|7185.8|7170.8|7184.9|7169.9|7185.8|7170.8|7184.8|7169.8|9
1582033200000|2020-02-18 13:40:00|7184.5|7169.5|7181.9|7166.9|7184.5|7169.5|7181.8|7166.8|17
1582033500000|2020-02-18 13:45:00|7182|7167|7181.8|7166.8|7182.1|7167.1|7181.6|7166.6|9
1582033800000|2020-02-18 13:50:00|7181.7|7166.7|7181.3|7166.3|7181.8|7166.8|7181.3|7166.3|8
1582034100000|2020-02-18 13:55:00|7181.8|7166.8|7182.3|7167.3|7182.3|7167.3|7181.7|7166.7|4
1582034400000|2020-02-18 14:00:00|7182.1|7167.1|7182.5|7167.5|7183|7168|7182|7167|11
1582034700000|2020-02-18 14:05:00|7182.9|7167.9|7182.3|7167.3|7183.2|7168.2|7182|7167|14
1582035000000|2020-02-18 14:10:00|7182.6|7167.6|7182|7167|7182.8|7167.8|7182|7167|5
1582035300000|2020-02-18 14:15:00|7182.1|7167.1|7182|7167|7182.3|7167.3|7182|7167|3
1582035600000|2020-02-18 14:20:00|7181.8|7166.8|7181.3|7166.3|7182|7167|7181|7166|7
1582035900000|2020-02-18 14:25:00|7180.9|7165.9|7180|7165|7181|7166|7180|7165|16
1582036200000|2020-02-18 14:30:00|7180.2|7165.2|7179.3|7164.3|7180.2|7165.2|7178.9|7163.9|7
1582036500000|2020-02-18 14:35:00|7178.1|7163.1|7181.6|7166.6|7181.7|7166.7|7178.1|7163.1|43
1582036800000|2020-02-18 14:40:00|7181.4|7166.4|7180.4|7165.4|7181.7|7166.7|7180.4|7165.4|18
1582037100000|2020-02-18 14:45:00|7180.3|7165.3|7176.8|7161.8|7180.4|7165.4|7175|7160|69
1582037400000|2020-02-18 14:50:00|7176.9|7161.9|7174.4|7159.4|7177.7|7162.7|7174.4|7159.4|65
1582037700000|2020-02-18 14:55:00|7174.3|7159.3|7175.3|7160.3|7175.7|7160.7|7174.3|7159.3|8
1582038000000|2020-02-18 15:00:00|7175|7160|7175|7160|7175.4|7160.4|7175|7160|7
1582038300000|2020-02-18 15:05:00|7175.4|7160.4|7176.2|7161.2|7176.2|7161.2|7174.7|7159.7|12
1582038600000|2020-02-18 15:10:00|7176|7161|7176.7|7161.7|7176.9|7161.9|7175.7|7160.7|15
1582038900000|2020-02-18 15:15:00|7176.5|7161.5|7178.1|7163.1|7178.5|7163.5|7176.5|7161.5|6
1582039200000|2020-02-18 15:20:00|7177.8|7162.8|7178|7163|7178.4|7163.4|7177.6|7162.6|8
1582039500000|2020-02-18 15:25:00|7178.7|7163.7|7180|7165|7180.5|7165.5|7178.7|7163.7|21
1582039800000|2020-02-18 15:30:00|7179.5|7164.5|7179.7|7164.7|7180|7165|7179.5|7164.5|8
1582040100000|2020-02-18 15:35:00|7180.6|7165.6|7181|7166|7181|7166|7180.4|7165.4|17
1582040400000|2020-02-18 15:40:00|7180.8|7165.8|7180.4|7165.4|7180.8|7165.8|7180.4|7165.4|11
1582040700000|2020-02-18 15:45:00|7180.2|7165.2|7180.8|7165.8|7180.8|7165.8|7180.2|7165.2|11
1582041000000|2020-02-18 15:50:00|7180.6|7165.6|7180.6|7165.6|7180.8|7165.8|7180.4|7165.4|21
1582041300000|2020-02-18 15:55:00|7180.8|7165.8|7180.6|7165.6|7181|7166|7180.4|7165.4|16
1582041600000|2020-02-18 16:00:00|7180.7|7165.7|7180.6|7165.6|7181|7166|7180.3|7165.3|14
1582041900000|2020-02-18 16:05:00|7180.8|7165.8|7180.7|7165.7|7181|7166|7180.6|7165.6|8
1582042200000|2020-02-18 16:10:00|7180.8|7165.8|7181|7166|7181|7166|7180.8|7165.8|2
1582042500000|2020-02-18 16:15:00|7181.4|7166.4|7183|7168|7184.1|7169.1|7181|7166|22
1582042800000|2020-02-18 16:20:00|7182.5|7167.5|7183.3|7168.3|7183.3|7168.3|7182.4|7167.4|47
1582043100000|2020-02-18 16:25:00|7183.6|7168.6|7184.2|7169.2|7184.6|7169.6|7183.6|7168.6|9
1582043400000|2020-02-18 16:30:00|7184.1|7169.1|7182|7167|7184.4|7169.4|7182|7167|23
1582044300000|2020-02-18 16:45:00|7181.9|7166.9|7181.7|7166.7|7182|7167|7181.5|7166.5|5
1582044600000|2020-02-18 16:50:00|7182.3|7167.3|7184|7169|7184|7169|7182.3|7167.3|6
1582044900000|2020-02-18 16:55:00|7184.3|7169.3|7184|7169|7184.3|7169.3|7184|7169|2
1582045200000|2020-02-18 17:00:00|7184.3|7169.3|7186.3|7171.3|7186.6|7171.6|7184.3|7169.3|24
1582045500000|2020-02-18 17:05:00|7186.2|7171.2|7187.5|7172.5|7187.7|7172.7|7186.2|7171.2|12
1582045800000|2020-02-18 17:10:00|7187.3|7172.3|7187.8|7172.8|7188|7173|7187.3|7172.3|6
1582046100000|2020-02-18 17:15:00|7188|7173|7187.8|7172.8|7188|7173|7187.8|7172.8|4
1582046400000|2020-02-18 17:20:00|7188|7173|7188|7173|7188|7173|7188|7173|1
1582047000000|2020-02-18 17:30:00|7187.9|7172.9|7187.9|7172.9|7188.3|7173.3|7187.7|7172.7|5
1582047300000|2020-02-18 17:35:00|7187|7172|7187.1|7172.1|7187.1|7172.1|7186.9|7171.9|4
1582047600000|2020-02-18 17:40:00|7187.3|7172.3|7187.4|7172.4|7187.4|7172.4|7187.3|7172.3|2
1582048200000|2020-02-18 17:50:00|7186.9|7171.9|7187.4|7172.4|7187.4|7172.4|7186.9|7171.9|2
1582048500000|2020-02-18 17:55:00|7187|7172|7186.9|7171.9|7187|7172|7186.9|7171.9|2
1582048800000|2020-02-18 18:00:00|7186.7|7171.7|7186.4|7171.4|7187.1|7172.1|7185.7|7170.7|11
1582049100000|2020-02-18 18:05:00|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7186|7171|4
1582049400000|2020-02-18 18:10:00|7186.8|7171.8|7187.5|7172.5|7188.3|7173.3|7186.3|7171.3|19
1582049700000|2020-02-18 18:15:00|7187.6|7172.6|7186.9|7171.9|7187.6|7172.6|7186.9|7171.9|10
1582050300000|2020-02-18 18:25:00|7187.5|7172.5|7187.5|7172.5|7187.5|7172.5|7187.3|7172.3|4
1582050600000|2020-02-18 18:30:00|7187.3|7172.3|7187.4|7172.4|7187.6|7172.6|7187.3|7172.3|6
1582051800000|2020-02-18 18:50:00|7187.6|7172.6|7187.5|7172.5|7187.6|7172.6|7187.5|7172.5|2
1582052100000|2020-02-18 18:55:00|7187.6|7172.6|7186.5|7171.5|7187.6|7172.6|7186.3|7171.3|6
1582052400000|2020-02-18 19:00:00|7186|7171|7186.5|7171.5|7186.5|7171.5|7186|7171|2
1582052700000|2020-02-18 19:05:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1582053300000|2020-02-18 19:15:00|7186.7|7171.7|7186.5|7171.5|7186.7|7171.7|7186.5|7171.5|2
1582053600000|2020-02-18 19:20:00|7186.6|7171.6|7186.8|7171.8|7186.8|7171.8|7186.6|7171.6|2
1582053900000|2020-02-18 19:25:00|7186.7|7171.7|7186.4|7171.4|7186.7|7171.7|7186.4|7171.4|4
1582054200000|2020-02-18 19:30:00|7186.3|7171.3|7186.4|7171.4|7186.4|7171.4|7185.7|7170.7|5
1582054800000|2020-02-18 19:40:00|7186.2|7171.2|7186.2|7171.2|7186.2|7171.2|7185.3|7170.3|10
1582055400000|2020-02-18 19:50:00|7187|7172|7186.2|7171.2|7187.2|7172.2|7185.9|7170.9|10
1582055700000|2020-02-18 19:55:00|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|7186.6|7171.6|1
1582056000000|2020-02-18 20:00:00|7186.5|7171.5|7187.2|7172.2|7187.2|7172.2|7186.5|7171.5|5
1582056300000|2020-02-18 20:05:00|7187|7172|7187|7172|7187|7172|7187|7172|1
1582056600000|2020-02-18 20:10:00|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|7187.2|7172.2|1
1582056900000|2020-02-18 20:15:00|7186.8|7171.8|7188|7173|7188|7173|7186.4|7171.4|9
1582057200000|2020-02-18 20:20:00|7187.2|7172.2|7188|7173|7188|7173|7187.2|7172.2|2
1582058100000|2020-02-18 20:35:00|7187.2|7172.2|7186.8|7171.8|7187.2|7172.2|7186.8|7171.8|4
1582058400000|2020-02-18 20:40:00|7187.4|7172.4|7187.4|7172.4|7188|7173|7187.4|7172.4|3
1582058700000|2020-02-18 20:45:00|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|7186.8|7171.8|1
1582059300000|2020-02-18 20:55:00|7186.7|7171.7|7186.5|7171.5|7187.4|7172.4|7186.5|7171.5|5
1582083000000|2020-02-19 03:30:00|7192.4|7162.4|7182.3|7167.3|7192.9|7169.3|7181.9|7162.2|27
1582083300000|2020-02-19 03:35:00|7182.6|7167.6|7182.8|7167.8|7183.8|7168.8|7181.3|7166.3|53
1582083600000|2020-02-19 03:40:00|7182.7|7167.7|7179.2|7164.2|7182.7|7167.7|7179.2|7164.2|48
1582083900000|2020-02-19 03:45:00|7179.1|7164.1|7179.8|7164.8|7180.3|7165.3|7179.1|7164.1|51
1582084200000|2020-02-19 03:50:00|7179.7|7164.7|7177.8|7162.8|7179.8|7164.8|7177.6|7162.6|28
1582084500000|2020-02-19 03:55:00|7177.9|7162.9|7180.1|7165.1|7180.1|7165.1|7177.7|7162.7|30
1582084800000|2020-02-19 04:00:00|7180|7165|7182.8|7167.8|7182.9|7167.9|7180|7165|41
1582085100000|2020-02-19 04:05:00|7183|7168|7179.6|7164.6|7183|7168|7179.6|7164.6|34
1582085400000|2020-02-19 04:10:00|7179.2|7164.2|7180.6|7165.6|7180.7|7165.7|7178.6|7163.6|28
1582085700000|2020-02-19 04:15:00|7180.8|7165.8|7181.9|7166.9|7182.4|7167.4|7180.8|7165.8|31
1582086000000|2020-02-19 04:20:00|7181.8|7166.8|7181.8|7166.8|7181.8|7166.8|7181.7|7166.7|5
1582086300000|2020-02-19 04:25:00|7181.9|7166.9|7180.9|7165.9|7182.3|7167.3|7180.8|7165.8|14
1582086600000|2020-02-19 04:30:00|7180.8|7165.8|7181.2|7166.2|7181.2|7166.2|7180.4|7165.4|17
1582086900000|2020-02-19 04:35:00|7181.7|7166.7|7181.7|7166.7|7183.1|7168.1|7181.7|7166.7|23
1582087200000|2020-02-19 04:40:00|7181.6|7166.6|7179.3|7164.3|7181.6|7166.6|7179.2|7164.2|28
1582087500000|2020-02-19 04:45:00|7179.4|7164.4|7180.8|7165.8|7180.8|7165.8|7179.4|7164.4|10
1582087800000|2020-02-19 04:50:00|7181.1|7166.1|7180.8|7165.8|7181.3|7166.3|7180.8|7165.8|5
1582088100000|2020-02-19 04:55:00|7180.9|7165.9|7180.5|7165.5|7181.3|7166.3|7180.5|7165.5|15
1582088400000|2020-02-19 05:00:00|7180.3|7165.3|7180.7|7165.7|7180.7|7165.7|7180.2|7165.2|20
1582088700000|2020-02-19 05:05:00|7180.9|7165.9|7181.1|7166.1|7181.4|7166.4|7180.4|7165.4|22
1582089000000|2020-02-19 05:10:00|7181.2|7166.2|7181.7|7166.7|7181.8|7166.8|7181.2|7166.2|10
1582089300000|2020-02-19 05:15:00|7181.6|7166.6|7182.2|7167.2|7182.3|7167.3|7180.9|7165.9|17
1582089600000|2020-02-19 05:20:00|7182|7167|7183.9|7168.9|7183.9|7168.9|7181.9|7166.9|16
1582089900000|2020-02-19 05:25:00|7183.8|7168.8|7184.4|7169.4|7184.4|7169.4|7183.7|7168.7|15
1582090200000|2020-02-19 05:30:00|7184.5|7169.5|7186.9|7171.9|7186.9|7171.9|7184.2|7169.2|45
1582090500000|2020-02-19 05:35:00|7187|7172|7184.5|7169.5|7187.3|7172.3|7184.5|7169.5|26
1582090800000|2020-02-19 05:40:00|7184.6|7169.6|7184.6|7169.6|7185.9|7170.9|7184.6|7169.6|22
1582091100000|2020-02-19 05:45:00|7184.7|7169.7|7185.7|7170.7|7186.1|7171.1|7184.7|7169.7|17
1582091400000|2020-02-19 05:50:00|7185.6|7170.6|7183.6|7168.6|7185.7|7170.7|7183.1|7168.1|45
1582091700000|2020-02-19 05:55:00|7183.5|7168.5|7184.8|7169.8|7184.8|7169.8|7182.5|7167.5|50
1582092000000|2020-02-19 06:00:00|7184.9|7169.9|7184.4|7169.4|7185.7|7170.7|7184.2|7169.2|37
1582092300000|2020-02-19 06:05:00|7184.5|7169.5|7183.5|7168.5|7184.7|7169.7|7182.8|7167.8|32
1582092600000|2020-02-19 06:10:00|7183.6|7168.6|7183.9|7168.9|7184.2|7169.2|7183.6|7168.6|20
1582092900000|2020-02-19 06:15:00|7184|7169|7185.1|7170.1|7185.3|7170.3|7183.6|7168.6|28
1582093200000|2020-02-19 06:20:00|7185|7170|7186.1|7171.1|7186.1|7171.1|7184.1|7169.1|30
1582093500000|2020-02-19 06:25:00|7185.5|7170.5|7184.4|7169.4|7185.5|7170.5|7183.1|7168.1|49
1582093800000|2020-02-19 06:30:00|7184.6|7169.6|7186.1|7171.1|7186.6|7171.6|7184.4|7169.4|61
1582094100000|2020-02-19 06:35:00|7186.2|7171.2|7184.4|7169.4|7186.2|7171.2|7184.4|7169.4|19
1582094400000|2020-02-19 06:40:00|7184.5|7169.5|7182.9|7167.9|7184.5|7169.5|7182.9|7167.9|24
1582094700000|2020-02-19 06:45:00|7182.8|7167.8|7182.5|7167.5|7182.9|7167.9|7182|7167|27
1582095000000|2020-02-19 06:50:00|7182.2|7167.2|7182.6|7167.6|7182.6|7167.6|7181.2|7166.2|34
1582095300000|2020-02-19 06:55:00|7182.5|7167.5|7181.7|7166.7|7182.6|7167.6|7180.7|7165.7|26
1582095600000|2020-02-19 07:00:00|7181.8|7166.8|7180|7165|7182.3|7167.3|7180|7165|20
1582095900000|2020-02-19 07:05:00|7180.1|7165.1|7179|7164|7180.2|7165.2|7179|7164|19
1582096200000|2020-02-19 07:10:00|7178.9|7163.9|7179.4|7164.4|7179.5|7164.5|7178.9|7163.9|12
1582096500000|2020-02-19 07:15:00|7179.3|7164.3|7177.4|7162.4|7179.4|7164.4|7177.4|7162.4|41
1582096800000|2020-02-19 07:20:00|7177.3|7162.3|7176.4|7161.4|7178|7163|7176.3|7161.3|46
1582097100000|2020-02-19 07:25:00|7176.5|7161.5|7176.4|7161.4|7177.4|7162.4|7175.8|7160.8|33
1582097400000|2020-02-19 07:30:00|7175.9|7160.9|7176.3|7161.3|7176.8|7161.8|7175.9|7160.9|33
1582097700000|2020-02-19 07:35:00|7176.6|7161.6|7176.6|7161.6|7176.6|7161.6|7175.5|7160.5|13
1582098000000|2020-02-19 07:40:00|7176.8|7161.8|7176.5|7161.5|7177.3|7162.3|7176.4|7161.4|10
1582098300000|2020-02-19 07:45:00|7175.9|7160.9|7177.3|7162.3|7177.9|7162.9|7175.2|7160.2|31
1582098600000|2020-02-19 07:50:00|7177.4|7162.4|7177.9|7162.9|7178.6|7163.6|7177.3|7162.3|13
1582098900000|2020-02-19 07:55:00|7178|7163|7176.5|7161.5|7178.4|7163.4|7176.5|7161.5|23
1582099200000|2020-02-19 08:00:00|7176.6|7161.6|7180.6|7165.6|7180.7|7165.7|7176.5|7161.5|69
1582099500000|2020-02-19 08:05:00|7181.1|7166.1|7180|7165|7181.4|7166.4|7179.9|7164.9|38
1582099800000|2020-02-19 08:10:00|7180.1|7165.1|7181|7166|7181.1|7166.1|7179.7|7164.7|31
1582100100000|2020-02-19 08:15:00|7180.6|7165.6|7179.3|7164.3|7181.1|7166.1|7179.3|7164.3|36
1582100400000|2020-02-19 08:20:00|7179.4|7164.4|7177.2|7162.2|7179.6|7164.6|7176.6|7161.6|58
1582100700000|2020-02-19 08:25:00|7177.4|7162.4|7179.1|7164.1|7179.2|7164.2|7177.3|7162.3|22
1582101000000|2020-02-19 08:30:00|7179.2|7164.2|7178.5|7163.5|7179.4|7164.4|7178.4|7163.4|29
1582101300000|2020-02-19 08:35:00|7178.6|7163.6|7179.8|7164.8|7179.9|7164.9|7178.6|7163.6|33
1582101600000|2020-02-19 08:40:00|7179.7|7164.7|7177.1|7162.1|7179.8|7164.8|7177.1|7162.1|43
1582101900000|2020-02-19 08:45:00|7176.9|7161.9|7176.9|7161.9|7177|7162|7176.5|7161.5|15
1582102200000|2020-02-19 08:50:00|7177.2|7162.2|7178.2|7163.2|7178.2|7163.2|7176.9|7161.9|16
1582102500000|2020-02-19 08:55:00|7178.3|7163.3|7177|7162|7178.3|7163.3|7176.9|7161.9|18
1582102800000|2020-02-19 09:00:00|7177.1|7162.1|7174.8|7159.8|7177.1|7162.1|7174.8|7159.8|43
1582103100000|2020-02-19 09:05:00|7174.7|7159.7|7175.8|7160.8|7176.1|7161.1|7174.7|7159.7|20
1582103400000|2020-02-19 09:10:00|7175.6|7160.6|7175.3|7160.3|7175.6|7160.6|7174.2|7159.2|21
1582103700000|2020-02-19 09:15:00|7175.2|7160.2|7170.6|7155.6|7175.2|7160.2|7170.3|7155.3|61
1582104000000|2020-02-19 09:20:00|7170.3|7155.3|7170.1|7155.1|7170.4|7155.4|7168|7153|51
1582104300000|2020-02-19 09:25:00|7170.2|7155.2|7170.1|7155.1|7171.2|7156.2|7170.1|7155.1|23
1582104600000|2020-02-19 09:30:00|7169.8|7154.8|7171.2|7156.2|7171.2|7156.2|7169.2|7154.2|42
1582104900000|2020-02-19 09:35:00|7171.3|7156.3|7172.3|7157.3|7172.5|7157.5|7171.3|7156.3|28
1582105200000|2020-02-19 09:40:00|7172.6|7157.6|7173.1|7158.1|7173.3|7158.3|7171|7156|32
1582105500000|2020-02-19 09:45:00|7173.2|7158.2|7172.9|7157.9|7173.2|7158.2|7172.9|7157.9|4
1582105800000|2020-02-19 09:50:00|7173|7158|7174.3|7159.3|7174.3|7159.3|7173|7158|19
1582106100000|2020-02-19 09:55:00|7174.1|7159.1|7174.2|7159.2|7174.4|7159.4|7174.1|7159.1|9
1582106400000|2020-02-19 10:00:00|7174.5|7159.5|7178.2|7163.2|7178.2|7163.2|7174.1|7159.1|60
1582106700000|2020-02-19 10:05:00|7178.3|7163.3|7178.3|7163.3|7178.5|7163.5|7177.2|7162.2|33
1582107000000|2020-02-19 10:10:00|7178.2|7163.2|7176.4|7161.4|7178.3|7163.3|7176.1|7161.1|77
1582107300000|2020-02-19 10:15:00|7176.3|7161.3|7176.6|7161.6|7177.1|7162.1|7176.3|7161.3|7
1582107600000|2020-02-19 10:20:00|7176.8|7161.8|7176.3|7161.3|7176.9|7161.9|7176.3|7161.3|7
1582107900000|2020-02-19 10:25:00|7176.4|7161.4|7176.5|7161.5|7178.1|7163.1|7176.4|7161.4|35
1582108200000|2020-02-19 10:30:00|7176.4|7161.4|7176.2|7161.2|7176.8|7161.8|7176.1|7161.1|15
1582108500000|2020-02-19 10:35:00|7176.3|7161.3|7177|7162|7177.2|7162.2|7176.3|7161.3|11
1582108800000|2020-02-19 10:40:00|7177.1|7162.1|7177|7162|7177.1|7162.1|7177|7162|2
1582109100000|2020-02-19 10:45:00|7176.9|7161.9|7176.3|7161.3|7177|7162|7176.3|7161.3|10
1582109400000|2020-02-19 10:50:00|7176.4|7161.4|7178.4|7163.4|7178.4|7163.4|7176.4|7161.4|13
1582109700000|2020-02-19 10:55:00|7178.5|7163.5|7178.4|7163.4|7179.3|7164.3|7178.1|7163.1|24
1582110300000|2020-02-19 11:05:00|7178.5|7163.5|7179.7|7164.7|7180.8|7165.8|7178.5|7163.5|52
1582110600000|2020-02-19 11:10:00|7179.2|7164.2|7178.9|7163.9|7179.7|7164.7|7178.9|7163.9|7
1582110900000|2020-02-19 11:15:00|7179|7164|7177.7|7162.7|7179|7164|7177.7|7162.7|10
1582111200000|2020-02-19 11:20:00|7177.3|7162.3|7177.7|7162.7|7177.8|7162.8|7177.3|7162.3|7
1582111500000|2020-02-19 11:25:00|7177.8|7162.8|7179.2|7164.2|7179.3|7164.3|7177.7|7162.7|26
1582111800000|2020-02-19 11:30:00|7179.3|7164.3|7179.8|7164.8|7179.9|7164.9|7179.3|7164.3|10
1582112100000|2020-02-19 11:35:00|7179.9|7164.9|7180.7|7165.7|7180.7|7165.7|7179.9|7164.9|3
1582112400000|2020-02-19 11:40:00|7181|7166|7181.1|7166.1|7181.2|7166.2|7180.8|7165.8|4
1582113000000|2020-02-19 11:50:00|7180.9|7165.9|7180.1|7165.1|7180.9|7165.9|7180.1|7165.1|16
1582113300000|2020-02-19 11:55:00|7180|7165|7180.6|7165.6|7180.9|7165.9|7179.7|7164.7|28
1582113600000|2020-02-19 12:00:00|7180.5|7165.5|7180.4|7165.4|7180.9|7165.9|7180.3|7165.3|20
1582113900000|2020-02-19 12:05:00|7180.3|7165.3|7180.7|7165.7|7181|7166|7180.3|7165.3|141
1582114200000|2020-02-19 12:10:00|7180.8|7165.8|7180.6|7165.6|7181|7166|7180.6|7165.6|212
1582114500000|2020-02-19 12:15:00|7180.8|7165.8|7179.8|7164.8|7180.8|7165.8|7179.2|7164.2|67
1582114800000|2020-02-19 12:20:00|7179.9|7164.9|7180.1|7165.1|7180.9|7165.9|7179.8|7164.8|13
1582115100000|2020-02-19 12:25:00|7180.4|7165.4|7180.4|7165.4|7180.5|7165.5|7180.1|7165.1|15
1582115400000|2020-02-19 12:30:00|7180.5|7165.5|7179.9|7164.9|7180.5|7165.5|7179.9|7164.9|13
1582115700000|2020-02-19 12:35:00|7179.6|7164.6|7179|7164|7179.6|7164.6|7179|7164|11
1582116000000|2020-02-19 12:40:00|7178.7|7163.7|7179.2|7164.2|7179.6|7164.6|7178.7|7163.7|7
1582116300000|2020-02-19 12:45:00|7179.1|7164.1|7179.8|7164.8|7180.5|7165.5|7179.1|7164.1|14
1582116600000|2020-02-19 12:50:00|7179.9|7164.9|7179.4|7164.4|7179.9|7164.9|7179.4|7164.4|9
1582116900000|2020-02-19 12:55:00|7179.5|7164.5|7179.5|7164.5|7180.4|7165.4|7179.5|7164.5|11
1582117200000|2020-02-19 13:00:00|7179.8|7164.8|7180|7165|7180|7165|7179.8|7164.8|3
1582117500000|2020-02-19 13:05:00|7179.8|7164.8|7179.5|7164.5|7179.8|7164.8|7179.5|7164.5|2
1582117800000|2020-02-19 13:10:00|7179.3|7164.3|7178.1|7163.1|7179.3|7164.3|7178.1|7163.1|5
1582118100000|2020-02-19 13:15:00|7178.9|7163.9|7178.3|7163.3|7178.9|7163.9|7178.3|7163.3|5
1582118400000|2020-02-19 13:20:00|7178.1|7163.1|7178.1|7163.1|7178.1|7163.1|7178|7163|3
1582118700000|2020-02-19 13:25:00|7177.9|7162.9|7178.6|7163.6|7178.6|7163.6|7177.8|7162.8|4
1582119000000|2020-02-19 13:30:00|7179.2|7164.2|7179.9|7164.9|7180.2|7165.2|7179.1|7164.1|22
1582119300000|2020-02-19 13:35:00|7179.8|7164.8|7181.1|7166.1|7181.7|7166.7|7179.3|7164.3|47
1582119600000|2020-02-19 13:40:00|7180.5|7165.5|7182.3|7167.3|7182.3|7167.3|7180.3|7165.3|11
1582119900000|2020-02-19 13:45:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.5|7167.5|3
1582120200000|2020-02-19 13:50:00|7182.3|7167.3|7181.9|7166.9|7182.3|7167.3|7181.9|7166.9|3
1582120500000|2020-02-19 13:55:00|7182.3|7167.3|7183.6|7168.6|7184.1|7169.1|7182.3|7167.3|11
1582120800000|2020-02-19 14:00:00|7183.5|7168.5|7182.7|7167.7|7183.7|7168.7|7182.7|7167.7|6
1582121100000|2020-02-19 14:05:00|7183|7168|7183.3|7168.3|7183.6|7168.6|7183|7168|6
1582121400000|2020-02-19 14:10:00|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|7183.6|7168.6|1
1582122000000|2020-02-19 14:20:00|7183.5|7168.5|7182.6|7167.6|7183.5|7168.5|7182.6|7167.6|3
1582122300000|2020-02-19 14:25:00|7182.4|7167.4|7181.5|7166.5|7182.7|7167.7|7181.5|7166.5|8
1582122600000|2020-02-19 14:30:00|7181.3|7166.3|7181|7166|7182|7167|7180.3|7165.3|10
1582122900000|2020-02-19 14:35:00|7181.2|7166.2|7180.3|7165.3|7181.8|7166.8|7180.3|7165.3|18
1582123200000|2020-02-19 14:40:00|7180|7165|7180.6|7165.6|7180.6|7165.6|7179.7|7164.7|8
1582123500000|2020-02-19 14:45:00|7180.8|7165.8|7181.7|7166.7|7182|7167|7180.8|7165.8|8
1582123800000|2020-02-19 14:50:00|7181.8|7166.8|7182|7167|7182.1|7167.1|7181.7|7166.7|5
1582124100000|2020-02-19 14:55:00|7181.7|7166.7|7181.7|7166.7|7182.4|7167.4|7181.7|7166.7|10
1582124400000|2020-02-19 15:00:00|7181.6|7166.6|7182|7167|7182|7167|7181.6|7166.6|6
1582124700000|2020-02-19 15:05:00|7182.4|7167.4|7183|7168|7183.3|7168.3|7182.4|7167.4|17
1582125000000|2020-02-19 15:10:00|7183.3|7168.3|7183.6|7168.6|7183.6|7168.6|7183.3|7168.3|2
1582125300000|2020-02-19 15:15:00|7183.4|7168.4|7184.3|7169.3|7184.3|7169.3|7182.7|7167.7|27
1582125600000|2020-02-19 15:20:00|7184|7169|7184|7169|7184|7169|7183.6|7168.6|6
1582125900000|2020-02-19 15:25:00|7183.7|7168.7|7183.4|7168.4|7183.7|7168.7|7183.4|7168.4|2
1582126200000|2020-02-19 15:30:00|7182.8|7167.8|7182.4|7167.4|7182.8|7167.8|7182.4|7167.4|3
1582126500000|2020-02-19 15:35:00|7182|7167|7182.4|7167.4|7182.4|7167.4|7181.5|7166.5|8
1582126800000|2020-02-19 15:40:00|7182.3|7167.3|7183|7168|7183|7168|7182.2|7167.2|12
1582127400000|2020-02-19 15:50:00|7182.8|7167.8|7183|7168|7183|7168|7182.8|7167.8|2
1582127700000|2020-02-19 15:55:00|7182.8|7167.8|7183|7168|7183|7168|7182.7|7167.7|4
1582128000000|2020-02-19 16:00:00|7183.4|7168.4|7182.6|7167.6|7183.4|7168.4|7182.4|7167.4|10
1582128300000|2020-02-19 16:05:00|7182.8|7167.8|7182.8|7167.8|7182.8|7167.8|7182.6|7167.6|5
1582128600000|2020-02-19 16:10:00|7182.6|7167.6|7182.8|7167.8|7182.8|7167.8|7182.6|7167.6|6
1582128900000|2020-02-19 16:15:00|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|7182.6|7167.6|1
1582129200000|2020-02-19 16:20:00|7182.8|7167.8|7182|7167|7182.8|7167.8|7181|7166|13
1582129500000|2020-02-19 16:25:00|7182.1|7167.1|7182.3|7167.3|7182.3|7167.3|7182|7167|6
1582129800000|2020-02-19 16:30:00|7182.4|7167.4|7182.6|7167.6|7182.6|7167.6|7182.3|7167.3|6
1582130100000|2020-02-19 16:35:00|7182.8|7167.8|7183.4|7168.4|7183.4|7168.4|7182.8|7167.8|2
1582130400000|2020-02-19 16:40:00|7183.7|7168.7|7184|7169|7184.4|7169.4|7183.2|7168.2|10
1582130700000|2020-02-19 16:45:00|7184.1|7169.1|7184|7169|7184.3|7169.3|7183.6|7168.6|11
1582131000000|2020-02-19 16:50:00|7184.5|7169.5|7185.6|7170.6|7185.8|7170.8|7184|7169|22
1582131300000|2020-02-19 16:55:00|7185.1|7170.1|7184.8|7169.8|7185.5|7170.5|7184.5|7169.5|19
1582131600000|2020-02-19 17:00:00|7184.5|7169.5|7184.6|7169.6|7184.6|7169.6|7184.5|7169.5|4
1582131900000|2020-02-19 17:05:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1582134300000|2020-02-19 17:45:00|7184.4|7169.4|7184|7169|7184.4|7169.4|7184|7169|3
1582134900000|2020-02-19 17:55:00|7184.3|7169.3|7183.8|7168.8|7184.3|7169.3|7183.6|7168.6|7
1582135500000|2020-02-19 18:05:00|7184|7169|7184.1|7169.1|7184.1|7169.1|7184|7169|6
1582135800000|2020-02-19 18:10:00|7184.3|7169.3|7184.6|7169.6|7184.6|7169.6|7184.3|7169.3|7
1582136100000|2020-02-19 18:15:00|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|7184.5|7169.5|1
1582136400000|2020-02-19 18:20:00|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|7184.8|7169.8|1
1582137000000|2020-02-19 18:30:00|7184.6|7169.6|7184.6|7169.6|7184.6|7169.6|7184.5|7169.5|3
1582137300000|2020-02-19 18:35:00|7184.5|7169.5|7185|7170|7185.1|7170.1|7184.5|7169.5|8
1582137600000|2020-02-19 18:40:00|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|7185.1|7170.1|1
1582137900000|2020-02-19 18:45:00|7185|7170|7185.8|7170.8|7185.8|7170.8|7185|7170|3
1582138200000|2020-02-19 18:50:00|7186|7171|7186.1|7171.1|7186.1|7171.1|7186|7171|2
1582138500000|2020-02-19 18:55:00|7186.5|7171.5|7187.3|7172.3|7188|7173|7186.5|7171.5|25
1582138800000|2020-02-19 19:00:00|7187.7|7172.7|7187.8|7172.8|7188|7173|7187.7|7172.7|6
1582139100000|2020-02-19 19:05:00|7187.7|7172.7|7187.2|7172.2|7187.7|7172.7|7187.2|7172.2|3
1582139400000|2020-02-19 19:10:00|7187.5|7172.5|7188|7173|7188|7173|7187.5|7172.5|5
1582139700000|2020-02-19 19:15:00|7188.1|7173.1|7188.2|7173.2|7188.8|7173.8|7188.1|7173.1|9
1582140300000|2020-02-19 19:25:00|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|7188.5|7173.5|1
1582140600000|2020-02-19 19:30:00|7188.2|7173.2|7188.2|7173.2|7188.5|7173.5|7188.2|7173.2|3
1582141200000|2020-02-19 19:40:00|7188.4|7173.4|7188.7|7173.7|7188.7|7173.7|7188.4|7173.4|2
1582141500000|2020-02-19 19:45:00|7189|7174|7189|7174|7189.2|7174.2|7188.9|7173.9|6
1582141800000|2020-02-19 19:50:00|7188.8|7173.8|7189.2|7174.2|7189.2|7174.2|7188.8|7173.8|2
1582142100000|2020-02-19 19:55:00|7189.5|7174.5|7188.9|7173.9|7189.5|7174.5|7188.9|7173.9|2
1582142400000|2020-02-19 20:00:00|7189|7174|7189.4|7174.4|7190.2|7175.2|7189|7174|5
1582142700000|2020-02-19 20:05:00|7190|7175|7190.1|7175.1|7190.4|7175.4|7189.4|7174.4|8
1582143000000|2020-02-19 20:10:00|7189.9|7174.9|7190|7175|7190.2|7175.2|7189.9|7174.9|4
1582143300000|2020-02-19 20:15:00|7189.9|7174.9|7190.2|7175.2|7190.8|7175.8|7189.9|7174.9|12
1582144200000|2020-02-19 20:30:00|7188.5|7173.5|7189.4|7174.4|7189.4|7174.4|7188.5|7173.5|10
1582144500000|2020-02-19 20:35:00|7189.1|7174.1|7188.7|7173.7|7189.1|7174.1|7188.7|7173.7|3
1582144800000|2020-02-19 20:40:00|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|7188.6|7173.6|1
1582145400000|2020-02-19 20:50:00|7188.7|7173.7|7188.9|7173.9|7188.9|7173.9|7188.7|7173.7|3
1582146000000|2020-02-19 21:00:00|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|7188.7|7173.7|1
1582169400000|2020-02-20 03:30:00|7210.6|7195.6|7210.9|7195.9|7215.4|7200.4|7209.3|7194.3|332
1582169700000|2020-02-20 03:35:00|7211.4|7196.4|7210.9|7195.9|7211.5|7196.5|7208.4|7193.4|201
1582170000000|2020-02-20 03:40:00|7210.8|7195.8|7210.3|7195.3|7214|7199|7209.5|7194.5|182
1582170300000|2020-02-20 03:45:00|7210.2|7195.2|7207.6|7192.6|7210.2|7195.2|7207.6|7192.6|118
1582170600000|2020-02-20 03:50:00|7207.5|7192.5|7206.1|7191.1|7207.7|7192.7|7205.1|7190.1|133
1582170900000|2020-02-20 03:55:00|7206|7191|7204.8|7189.8|7206|7191|7204|7189|107
1582171200000|2020-02-20 04:00:00|7204.6|7189.6|7205.8|7190.8|7206.2|7191.2|7204.1|7189.1|70
1582171500000|2020-02-20 04:05:00|7205.6|7190.6|7206.6|7191.6|7207.2|7192.2|7205.6|7190.6|31
1582171800000|2020-02-20 04:10:00|7206.3|7191.3|7206|7191|7206.4|7191.4|7206|7191|7
1582172100000|2020-02-20 04:15:00|7206.1|7191.1|7204.6|7189.6|7206.3|7191.3|7204.3|7189.3|35
1582172400000|2020-02-20 04:20:00|7204.3|7189.3|7203.3|7188.3|7204.6|7189.6|7203.1|7188.1|43
1582172700000|2020-02-20 04:25:00|7203|7188|7201.5|7186.5|7203|7188|7201.5|7186.5|47
1582173000000|2020-02-20 04:30:00|7201.7|7186.7|7200.2|7185.2|7202.5|7187.5|7200|7185|82
1582173300000|2020-02-20 04:35:00|7200.1|7185.1|7200.9|7185.9|7201.2|7186.2|7199.6|7184.6|73
1582173600000|2020-02-20 04:40:00|7201|7186|7202.6|7187.6|7203.1|7188.1|7200.7|7185.7|49
1582173900000|2020-02-20 04:45:00|7202.5|7187.5|7199.8|7184.8|7202.5|7187.5|7199.8|7184.8|40
1582174200000|2020-02-20 04:50:00|7199.7|7184.7|7199.7|7184.7|7200.6|7185.6|7199.4|7184.4|36
1582174500000|2020-02-20 04:55:00|7199.6|7184.6|7200.4|7185.4|7200.4|7185.4|7199.4|7184.4|47
1582174800000|2020-02-20 05:00:00|7200.3|7185.3|7199.7|7184.7|7200.6|7185.6|7199.3|7184.3|63
1582175100000|2020-02-20 05:05:00|7199.6|7184.6|7198.5|7183.5|7200.4|7185.4|7197.8|7182.8|52
1582175400000|2020-02-20 05:10:00|7198.6|7183.6|7197.8|7182.8|7198.7|7183.7|7197.8|7182.8|47
1582175700000|2020-02-20 05:15:00|7197.5|7182.5|7195.9|7180.9|7198|7183|7195.6|7180.6|125
1582176000000|2020-02-20 05:20:00|7195.8|7180.8|7195.4|7180.4|7196.6|7181.6|7195.4|7180.4|45
1582176300000|2020-02-20 05:25:00|7194.9|7179.9|7195.2|7180.2|7196.3|7181.3|7194.8|7179.8|60
1582176600000|2020-02-20 05:30:00|7195.1|7180.1|7194.5|7179.5|7195.8|7180.8|7194.2|7179.2|83
1582176900000|2020-02-20 05:35:00|7194.4|7179.4|7194.6|7179.6|7195.3|7180.3|7194|7179|49
1582177200000|2020-02-20 05:40:00|7194.5|7179.5|7194.1|7179.1|7194.7|7179.7|7193.6|7178.6|50
1582177500000|2020-02-20 05:45:00|7194|7179|7192|7177|7194.1|7179.1|7191.8|7176.8|45
1582177800000|2020-02-20 05:50:00|7192.2|7177.2|7193.3|7178.3|7193.9|7178.9|7192.2|7177.2|78
1582178100000|2020-02-20 05:55:00|7193.2|7178.2|7196.4|7181.4|7196.6|7181.6|7193.2|7178.2|96
1582178400000|2020-02-20 06:00:00|7196.3|7181.3|7196|7181|7198.7|7183.7|7195.9|7180.9|162
1582178700000|2020-02-20 06:05:00|7195.9|7180.9|7194.5|7179.5|7196.1|7181.1|7193.9|7178.9|59
1582179000000|2020-02-20 06:10:00|7194.4|7179.4|7194.9|7179.9|7195.4|7180.4|7194.1|7179.1|70
1582179300000|2020-02-20 06:15:00|7194.8|7179.8|7194.3|7179.3|7195|7180|7193.6|7178.6|50
1582179600000|2020-02-20 06:20:00|7194.2|7179.2|7193.2|7178.2|7194.2|7179.2|7193.2|7178.2|31
1582179900000|2020-02-20 06:25:00|7193|7178|7193.2|7178.2|7193.9|7178.9|7192.7|7177.7|42
1582180200000|2020-02-20 06:30:00|7193|7178|7192.2|7177.2|7193|7178|7191.3|7176.3|25
1582180500000|2020-02-20 06:35:00|7192.4|7177.4|7192.9|7177.9|7193.9|7178.9|7192.4|7177.4|85
1582180800000|2020-02-20 06:40:00|7193|7178|7191.6|7176.6|7193.1|7178.1|7191.6|7176.6|15
1582181100000|2020-02-20 06:45:00|7191.4|7176.4|7189.7|7174.7|7191.4|7176.4|7188.5|7173.5|74
1582181400000|2020-02-20 06:50:00|7189.6|7174.6|7190.1|7175.1|7190.6|7175.6|7189.2|7174.2|67
1582181700000|2020-02-20 06:55:00|7190|7175|7191.8|7176.8|7191.8|7176.8|7189.8|7174.8|64
1582182000000|2020-02-20 07:00:00|7191.7|7176.7|7190.3|7175.3|7192.7|7177.7|7190.2|7175.2|71
1582182300000|2020-02-20 07:05:00|7190.2|7175.2|7191.8|7176.8|7191.9|7176.9|7189.9|7174.9|29
1582182600000|2020-02-20 07:10:00|7191.7|7176.7|7191.1|7176.1|7191.7|7176.7|7190.3|7175.3|40
1582182900000|2020-02-20 07:15:00|7190.8|7175.8|7191.1|7176.1|7191.4|7176.4|7190.6|7175.6|38
1582183200000|2020-02-20 07:20:00|7190.9|7175.9|7194|7179|7195|7180|7190.9|7175.9|82
1582183500000|2020-02-20 07:25:00|7193.9|7178.9|7194.5|7179.5|7195.2|7180.2|7193.9|7178.9|45
1582183800000|2020-02-20 07:30:00|7194.3|7179.3|7193|7178|7194.6|7179.6|7192.6|7177.6|68
1582184100000|2020-02-20 07:35:00|7192.5|7177.5|7189.7|7174.7|7193|7178|7189.5|7174.5|70
1582184400000|2020-02-20 07:40:00|7189.9|7174.9|7190|7175|7191.3|7176.3|7189.4|7174.4|30
1582184700000|2020-02-20 07:45:00|7189.9|7174.9|7185.2|7170.2|7190.8|7175.8|7185.2|7170.2|109
1582185000000|2020-02-20 07:50:00|7185.3|7170.3|7190.4|7175.4|7190.4|7175.4|7185.3|7170.3|54
1582185300000|2020-02-20 07:55:00|7190.1|7175.1|7192.3|7177.3|7193.1|7178.1|7189.9|7174.9|65
1582185600000|2020-02-20 08:00:00|7192.6|7177.6|7191.8|7176.8|7192.6|7177.6|7191.1|7176.1|50
1582185900000|2020-02-20 08:05:00|7192.1|7177.1|7190.9|7175.9|7192.4|7177.4|7190.5|7175.5|52
1582186200000|2020-02-20 08:10:00|7190.6|7175.6|7193.4|7178.4|7193.7|7178.7|7190.6|7175.6|44
1582186500000|2020-02-20 08:15:00|7193.2|7178.2|7193.2|7178.2|7194.2|7179.2|7192.6|7177.6|31
1582186800000|2020-02-20 08:20:00|7193.5|7178.5|7196.1|7181.1|7196.7|7181.7|7193.5|7178.5|57
1582187100000|2020-02-20 08:25:00|7195.9|7180.9|7195.5|7180.5|7196.7|7181.7|7194.5|7179.5|64
1582187400000|2020-02-20 08:30:00|7195.3|7180.3|7195.6|7180.6|7196|7181|7194|7179|35
1582187700000|2020-02-20 08:35:00|7195.7|7180.7|7198|7183|7198.2|7183.2|7195|7180|68
1582188000000|2020-02-20 08:40:00|7198.4|7183.4|7195.6|7180.6|7199.7|7184.7|7195.4|7180.4|60
1582188300000|2020-02-20 08:45:00|7195.1|7180.1|7194.3|7179.3|7195.1|7180.1|7193.8|7178.8|31
1582188600000|2020-02-20 08:50:00|7194.1|7179.1|7194.6|7179.6|7195.2|7180.2|7193.7|7178.7|33
1582188900000|2020-02-20 08:55:00|7194.7|7179.7|7195.1|7180.1|7195.4|7180.4|7194.6|7179.6|16
1582189200000|2020-02-20 09:00:00|7194.8|7179.8|7196.1|7181.1|7196.1|7181.1|7194.7|7179.7|22
1582189500000|2020-02-20 09:05:00|7196|7181|7197.1|7182.1|7197.8|7182.8|7196|7181|40
1582189800000|2020-02-20 09:10:00|7196.9|7181.9|7197.4|7182.4|7197.6|7182.6|7196.6|7181.6|19
1582190100000|2020-02-20 09:15:00|7197.5|7182.5|7198.2|7183.2|7198.6|7183.6|7197.3|7182.3|20
1582190400000|2020-02-20 09:20:00|7197.9|7182.9|7201.8|7186.8|7202.2|7187.2|7197.4|7182.4|83
1582190700000|2020-02-20 09:25:00|7201.7|7186.7|7199.1|7184.1|7202.1|7187.1|7199.1|7184.1|48
1582191000000|2020-02-20 09:30:00|7199|7184|7200.6|7185.6|7201.3|7186.3|7198.8|7183.8|39
1582191300000|2020-02-20 09:35:00|7200.5|7185.5|7198.4|7183.4|7200.8|7185.8|7198.2|7183.2|34
1582191600000|2020-02-20 09:40:00|7198.2|7183.2|7197.3|7182.3|7199.1|7184.1|7197|7182|41
1582191900000|2020-02-20 09:45:00|7197.7|7182.7|7198.1|7183.1|7198.1|7183.1|7196.5|7181.5|41
1582192200000|2020-02-20 09:50:00|7197.8|7182.8|7194.2|7179.2|7198.1|7183.1|7194.1|7179.1|99
1582192500000|2020-02-20 09:55:00|7194.7|7179.7|7194.7|7179.7|7195.1|7180.1|7193.7|7178.7|41
1582192800000|2020-02-20 10:00:00|7194.8|7179.8|7195.1|7180.1|7195.1|7180.1|7194.3|7179.3|22
1582193100000|2020-02-20 10:05:00|7195.3|7180.3|7197.7|7182.7|7197.8|7182.8|7195.3|7180.3|48
1582193400000|2020-02-20 10:10:00|7198.1|7183.1|7198.8|7183.8|7199.1|7184.1|7198|7183|26
1582193700000|2020-02-20 10:15:00|7199.1|7184.1|7200.9|7185.9|7200.9|7185.9|7198.9|7183.9|27
1582194000000|2020-02-20 10:20:00|7200.6|7185.6|7200.4|7185.4|7200.9|7185.9|7200.1|7185.1|19
1582194300000|2020-02-20 10:25:00|7200.6|7185.6|7200.7|7185.7|7200.9|7185.9|7200|7185|24
1582194600000|2020-02-20 10:30:00|7200.8|7185.8|7199.2|7184.2|7201.1|7186.1|7198.8|7183.8|39
1582194900000|2020-02-20 10:35:00|7199|7184|7200.4|7185.4|7200.4|7185.4|7198.8|7183.8|17
1582195200000|2020-02-20 10:40:00|7200.6|7185.6|7200.1|7185.1|7201.1|7186.1|7199.7|7184.7|24
1582195500000|2020-02-20 10:45:00|7200.3|7185.3|7201.8|7186.8|7201.9|7186.9|7200.3|7185.3|45
1582195800000|2020-02-20 10:50:00|7201.6|7186.6|7197|7182|7201.6|7186.6|7196.2|7181.2|63
1582196100000|2020-02-20 10:55:00|7197.2|7182.2|7197.8|7182.8|7197.8|7182.8|7196.8|7181.8|13
1582196400000|2020-02-20 11:00:00|7197.9|7182.9|7199.1|7184.1|7199.1|7184.1|7197.8|7182.8|50
1582196700000|2020-02-20 11:05:00|7199.6|7184.6|7199.6|7184.6|7200.6|7185.6|7199.1|7184.1|59
1582197000000|2020-02-20 11:10:00|7199.3|7184.3|7197.6|7182.6|7199.3|7184.3|7197.6|7182.6|20
1582197300000|2020-02-20 11:15:00|7197.4|7182.4|7197.6|7182.6|7197.6|7182.6|7196.2|7181.2|22
1582197600000|2020-02-20 11:20:00|7197.7|7182.7|7198.8|7183.8|7199.4|7184.4|7197.7|7182.7|52
1582197900000|2020-02-20 11:25:00|7198.9|7183.9|7199.1|7184.1|7199.3|7184.3|7198.8|7183.8|43
1582198200000|2020-02-20 11:30:00|7198.9|7183.9|7200.8|7185.8|7201|7186|7198.9|7183.9|9
1582198500000|2020-02-20 11:35:00|7200.6|7185.6|7200.8|7185.8|7200.8|7185.8|7200.6|7185.6|2
1582198800000|2020-02-20 11:40:00|7200.4|7185.4|7199.9|7184.9|7200.4|7185.4|7199.7|7184.7|6
1582199100000|2020-02-20 11:45:00|7199.5|7184.5|7198.3|7183.3|7199.5|7184.5|7198.3|7183.3|3
1582199400000|2020-02-20 11:50:00|7198.4|7183.4|7198.7|7183.7|7198.7|7183.7|7198.3|7183.3|19
1582199700000|2020-02-20 11:55:00|7198.6|7183.6|7197.2|7182.2|7198.8|7183.8|7196.8|7181.8|27
1582200000000|2020-02-20 12:00:00|7196.8|7181.8|7197.2|7182.2|7197.2|7182.2|7196.8|7181.8|4
1582200300000|2020-02-20 12:05:00|7196.9|7181.9|7196.7|7181.7|7198.4|7183.4|7196.4|7181.4|14
1582200600000|2020-02-20 12:10:00|7196.8|7181.8|7196.7|7181.7|7196.9|7181.9|7196.4|7181.4|25
1582200900000|2020-02-20 12:15:00|7196.8|7181.8|7196.6|7181.6|7196.8|7181.8|7196.4|7181.4|63
1582201200000|2020-02-20 12:20:00|7196.7|7181.7|7196.8|7181.8|7196.8|7181.8|7196.6|7181.6|47
1582201500000|2020-02-20 12:25:00|7196.9|7181.9|7200.4|7185.4|7200.4|7185.4|7196.8|7181.8|34
1582201800000|2020-02-20 12:30:00|7200.3|7185.3|7201.2|7186.2|7201.7|7186.7|7199.9|7184.9|39
1582202100000|2020-02-20 12:35:00|7201.4|7186.4|7201.6|7186.6|7201.9|7186.9|7201.4|7186.4|6
1582202400000|2020-02-20 12:40:00|7201.8|7186.8|7204.6|7189.6|7205.2|7190.2|7201.8|7186.8|33
1582202700000|2020-02-20 12:45:00|7204.8|7189.8|7202.8|7187.8|7205.5|7190.5|7202.6|7187.6|44
1582203000000|2020-02-20 12:50:00|7202.7|7187.7|7204.3|7189.3|7206.8|7191.8|7202.7|7187.7|53
1582203300000|2020-02-20 12:55:00|7204.5|7189.5|7204.5|7189.5|7204.5|7189.5|7204.3|7189.3|4
1582203600000|2020-02-20 13:00:00|7204.8|7189.8|7204.5|7189.5|7204.8|7189.8|7204|7189|9
1582203900000|2020-02-20 13:05:00|7204.3|7189.3|7205.4|7190.4|7205.9|7190.9|7204.2|7189.2|23
1582204200000|2020-02-20 13:10:00|7205.9|7190.9|7206.2|7191.2|7207.7|7192.7|7205.9|7190.9|41
1582204500000|2020-02-20 13:15:00|7206.3|7191.3|7205.7|7190.7|7207.2|7192.2|7205.4|7190.4|41
1582204800000|2020-02-20 13:20:00|7205.8|7190.8|7206.8|7191.8|7207|7192|7205.2|7190.2|20
1582205100000|2020-02-20 13:25:00|7206.7|7191.7|7206.2|7191.2|7206.8|7191.8|7206.1|7191.1|6
1582205400000|2020-02-20 13:30:00|7206.6|7191.6|7207.3|7192.3|7207.3|7192.3|7206.6|7191.6|6
1582205700000|2020-02-20 13:35:00|7207.2|7192.2|7209.5|7194.5|7209.5|7194.5|7206.4|7191.4|14
1582206000000|2020-02-20 13:40:00|7209|7194|7209.8|7194.8|7211.4|7196.4|7208.5|7193.5|17
1582206300000|2020-02-20 13:45:00|7209.9|7194.9|7211|7196|7212|7197|7209.9|7194.9|47
1582206600000|2020-02-20 13:50:00|7211.1|7196.1|7210.6|7195.6|7211.2|7196.2|7210.3|7195.3|22
1582206900000|2020-02-20 13:55:00|7210.5|7195.5|7209|7194|7210.5|7195.5|7207.9|7192.9|29
1582207200000|2020-02-20 14:00:00|7208.9|7193.9|7206.1|7191.1|7208.9|7193.9|7206|7191|59
1582207500000|2020-02-20 14:05:00|7206.3|7191.3|7204.6|7189.6|7207.1|7192.1|7204.6|7189.6|50
1582207800000|2020-02-20 14:10:00|7204.7|7189.7|7205|7190|7205|7190|7203.8|7188.8|36
1582208100000|2020-02-20 14:15:00|7205.2|7190.2|7205.7|7190.7|7205.9|7190.9|7205.2|7190.2|12
1582208400000|2020-02-20 14:20:00|7205.8|7190.8|7205.7|7190.7|7206|7191|7205.5|7190.5|6
1582208700000|2020-02-20 14:25:00|7205.8|7190.8|7205.7|7190.7|7205.8|7190.8|7205.5|7190.5|4
1582209000000|2020-02-20 14:30:00|7206.3|7191.3|7205.7|7190.7|7206.3|7191.3|7205.5|7190.5|15
1582209300000|2020-02-20 14:35:00|7206|7191|7206.5|7191.5|7206.8|7191.8|7205.5|7190.5|13
1582209600000|2020-02-20 14:40:00|7206.6|7191.6|7206.3|7191.3|7206.6|7191.6|7206.1|7191.1|6
1582209900000|2020-02-20 14:45:00|7206.4|7191.4|7206|7191|7206.6|7191.6|7206|7191|8
1582210200000|2020-02-20 14:50:00|7205.8|7190.8|7205|7190|7205.8|7190.8|7204.8|7189.8|15
1582210500000|2020-02-20 14:55:00|7204.8|7189.8|7205.1|7190.1|7205.1|7190.1|7204.6|7189.6|4
1582210800000|2020-02-20 15:00:00|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.3|7189.3|10
1582211100000|2020-02-20 15:05:00|7204.1|7189.1|7204.8|7189.8|7204.8|7189.8|7203.5|7188.5|15
1582211400000|2020-02-20 15:10:00|7204.9|7189.9|7207.6|7192.6|7207.6|7192.6|7204.9|7189.9|43
1582211700000|2020-02-20 15:15:00|7207.9|7192.9|7209.5|7194.5|7210.5|7195.5|7207.9|7192.9|27
1582212000000|2020-02-20 15:20:00|7209.3|7194.3|7211.7|7196.7|7211.7|7196.7|7208.8|7193.8|32
1582212300000|2020-02-20 15:25:00|7211.6|7196.6|7211.1|7196.1|7211.7|7196.7|7210.1|7195.1|28
1582212600000|2020-02-20 15:30:00|7211.5|7196.5|7211.6|7196.6|7212|7197|7210.6|7195.6|33
1582212900000|2020-02-20 15:35:00|7211.8|7196.8|7213|7198|7213.8|7198.8|7211.8|7196.8|23
1582213200000|2020-02-20 15:40:00|7213.3|7198.3|7213.9|7198.9|7214.3|7199.3|7213.3|7198.3|15
1582213500000|2020-02-20 15:45:00|7214.2|7199.2|7215.3|7200.3|7215.4|7200.4|7214|7199|25
1582213800000|2020-02-20 15:50:00|7215|7200|7214.1|7199.1|7215|7200|7214|7199|12
1582214100000|2020-02-20 15:55:00|7214.3|7199.3|7215.4|7200.4|7215.4|7200.4|7213.6|7198.6|29
1582214400000|2020-02-20 16:00:00|7215.5|7200.5|7214.7|7199.7|7216.4|7201.4|7214.7|7199.7|24
1582214700000|2020-02-20 16:05:00|7214.6|7199.6|7214.7|7199.7|7214.7|7199.7|7214.5|7199.5|10
1582215000000|2020-02-20 16:10:00|7215|7200|7216.4|7201.4|7216.4|7201.4|7214.6|7199.6|18
1582215300000|2020-02-20 16:15:00|7216.7|7201.7|7215.6|7200.6|7216.7|7201.7|7215.6|7200.6|7
1582215600000|2020-02-20 16:20:00|7215.7|7200.7|7220|7205|7220|7205|7215.7|7200.7|35
1582215900000|2020-02-20 16:25:00|7220.1|7205.1|7222.3|7207.3|7222.4|7207.4|7220.1|7205.1|32
1582216200000|2020-02-20 16:30:00|7222.4|7207.4|7224.4|7209.4|7224.5|7209.5|7222|7207|25
1582216500000|2020-02-20 16:35:00|7225.5|7210.5|7225.3|7210.3|7226.6|7211.6|7224.5|7209.5|49
1582216800000|2020-02-20 16:40:00|7225.2|7210.2|7223.4|7208.4|7225.3|7210.3|7223.1|7208.1|64
1582217100000|2020-02-20 16:45:00|7223.6|7208.6|7224.4|7209.4|7225.4|7210.4|7223.6|7208.6|11
1582217400000|2020-02-20 16:50:00|7224.2|7209.2|7223.7|7208.7|7225.7|7210.7|7223.2|7208.2|38
1582217700000|2020-02-20 16:55:00|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|7224.1|7209.1|1
1582218000000|2020-02-20 17:00:00|7224.2|7209.2|7224.6|7209.6|7224.8|7209.8|7223.3|7208.3|18
1582218300000|2020-02-20 17:05:00|7224.7|7209.7|7224.8|7209.8|7224.8|7209.8|7224.6|7209.6|3
1582218600000|2020-02-20 17:10:00|7224.6|7209.6|7224|7209|7224.6|7209.6|7223.8|7208.8|8
1582218900000|2020-02-20 17:15:00|7224.3|7209.3|7224.8|7209.8|7225|7210|7224.3|7209.3|7
1582219500000|2020-02-20 17:25:00|7224.6|7209.6|7224.3|7209.3|7224.6|7209.6|7224.3|7209.3|2
1582219800000|2020-02-20 17:30:00|7224.1|7209.1|7225.6|7210.6|7225.6|7210.6|7223.8|7208.8|8
1582220100000|2020-02-20 17:35:00|7225.7|7210.7|7225.6|7210.6|7225.9|7210.9|7225.6|7210.6|5
1582220400000|2020-02-20 17:40:00|7226|7211|7226.1|7211.1|7226.4|7211.4|7226|7211|6
1582220700000|2020-02-20 17:45:00|7225.8|7210.8|7226.4|7211.4|7226.4|7211.4|7225.6|7210.6|9
1582221000000|2020-02-20 17:50:00|7226.3|7211.3|7228.1|7213.1|7228.2|7213.2|7226.3|7211.3|16
1582221300000|2020-02-20 17:55:00|7227.7|7212.7|7227.3|7212.3|7227.7|7212.7|7227.1|7212.1|7
1582221600000|2020-02-20 18:00:00|7227.4|7212.4|7228|7213|7228|7213|7227.1|7212.1|7
1582221900000|2020-02-20 18:05:00|7228.1|7213.1|7227.9|7212.9|7228.4|7213.4|7227.9|7212.9|13
1582222200000|2020-02-20 18:10:00|7227.8|7212.8|7227.6|7212.6|7228.1|7213.1|7227.1|7212.1|9
1582222500000|2020-02-20 18:15:00|7227.4|7212.4|7230.9|7215.9|7231.1|7216.1|7227.4|7212.4|21
1582222800000|2020-02-20 18:20:00|7230.8|7215.8|7231.2|7216.2|7231.2|7216.2|7230.4|7215.4|15
1582223100000|2020-02-20 18:25:00|7230.9|7215.9|7228.2|7213.2|7230.9|7215.9|7228.2|7213.2|16
1582223400000|2020-02-20 18:30:00|7228.1|7213.1|7227.9|7212.9|7228.1|7213.1|7227.8|7212.8|4
1582223700000|2020-02-20 18:35:00|7228.2|7213.2|7226.6|7211.6|7228.2|7213.2|7226.4|7211.4|23
1582224000000|2020-02-20 18:40:00|7226.7|7211.7|7227.2|7212.2|7227.2|7212.2|7226.7|7211.7|4
1582224300000|2020-02-20 18:45:00|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|7227.3|7212.3|1
1582224600000|2020-02-20 18:50:00|7228.5|7213.5|7229.3|7214.3|7229.3|7214.3|7228.4|7213.4|8
1582224900000|2020-02-20 18:55:00|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|7229.9|7214.9|1
1582225200000|2020-02-20 19:00:00|7229.8|7214.8|7229.3|7214.3|7229.9|7214.9|7229.3|7214.3|6
1582225500000|2020-02-20 19:05:00|7229.4|7214.4|7229.3|7214.3|7229.4|7214.4|7229.2|7214.2|10
1582225800000|2020-02-20 19:10:00|7229.2|7214.2|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|13
1582226100000|2020-02-20 19:15:00|7229.2|7214.2|7229.2|7214.2|7229.3|7214.3|7229.1|7214.1|12
1582226400000|2020-02-20 19:20:00|7229.3|7214.3|7229.3|7214.3|7229.3|7214.3|7229.1|7214.1|3
1582226700000|2020-02-20 19:25:00|7229.1|7214.1|7229.1|7214.1|7229.3|7214.3|7229.1|7214.1|7
1582227000000|2020-02-20 19:30:00|7229.3|7214.3|7228.9|7213.9|7229.3|7214.3|7228.9|7213.9|4
1582227300000|2020-02-20 19:35:00|7228.6|7213.6|7228.7|7213.7|7229.7|7214.7|7227.7|7212.7|18
1582227600000|2020-02-20 19:40:00|7228.9|7213.9|7229.1|7214.1|7229.2|7214.2|7228.9|7213.9|9
1582227900000|2020-02-20 19:45:00|7229|7214|7228.7|7213.7|7229.1|7214.1|7228.3|7213.3|10
1582228500000|2020-02-20 19:55:00|7228.9|7213.9|7225.6|7210.6|7229.2|7214.2|7225.6|7210.6|17
1582228800000|2020-02-20 20:00:00|7225.7|7210.7|7224.3|7209.3|7226|7211|7224.3|7209.3|21
1582229100000|2020-02-20 20:05:00|7224.4|7209.4|7222.5|7207.5|7224.9|7209.9|7222.5|7207.5|20
1582229400000|2020-02-20 20:10:00|7222.6|7207.6|7222.9|7207.9|7223.1|7208.1|7222.6|7207.6|7
1582229700000|2020-02-20 20:15:00|7223|7208|7221.4|7206.4|7223|7208|7221.3|7206.3|15
1582230000000|2020-02-20 20:20:00|7221.3|7206.3|7220.7|7205.7|7222|7207|7220.7|7205.7|11
1582230300000|2020-02-20 20:25:00|7220.8|7205.8|7221.3|7206.3|7221.6|7206.6|7220.3|7205.3|13
1582230600000|2020-02-20 20:30:00|7221.5|7206.5|7221.6|7206.6|7221.6|7206.6|7221.1|7206.1|6
1582231200000|2020-02-20 20:40:00|7221.5|7206.5|7218.4|7203.4|7225.2|7206.5|7216.3|7195.2|29
1582231500000|2020-02-20 20:45:00|7218.5|7203.5|7218.7|7203.7|7218.7|7203.7|7218.5|7203.5|3
1582231800000|2020-02-20 20:50:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1582255800000|2020-02-21 03:30:00|7225.6|7195.6|7228.9|7198.9|7228.9|7198.9|7224.3|7194.3|60
1582256100000|2020-02-21 03:35:00|7228.8|7198.8|7226.2|7196.2|7228.8|7198.8|7225.9|7195.9|32
1582256400000|2020-02-21 03:40:00|7226.1|7196.1|7219.6|7204.6|7226.1|7204.8|7217|7196.1|24
1582256700000|2020-02-21 03:45:00|7219.7|7204.7|7219.2|7204.2|7219.8|7204.8|7217.8|7202.8|56
1582257000000|2020-02-21 03:50:00|7219.3|7204.3|7218.8|7203.8|7219.3|7204.3|7217.9|7202.9|26
1582257300000|2020-02-21 03:55:00|7218.6|7203.6|7217.7|7202.7|7218.6|7203.6|7217.4|7202.4|25
1582257600000|2020-02-21 04:00:00|7217.8|7202.8|7215.9|7200.9|7218.7|7203.7|7214.5|7199.5|58
1582257900000|2020-02-21 04:05:00|7216.1|7201.1|7216.9|7201.9|7217|7202|7216.1|7201.1|9
1582258200000|2020-02-21 04:10:00|7216.7|7201.7|7216|7201|7217.6|7202.6|7215.4|7200.4|64
1582258500000|2020-02-21 04:15:00|7215.9|7200.9|7215.6|7200.6|7216.2|7201.2|7215.4|7200.4|23
1582258800000|2020-02-21 04:20:00|7216.4|7201.4|7218.5|7203.5|7218.5|7203.5|7216.4|7201.4|23
1582259100000|2020-02-21 04:25:00|7218.4|7203.4|7217.8|7202.8|7218.4|7203.4|7217.8|7202.8|7
1582259400000|2020-02-21 04:30:00|7217.9|7202.9|7218.4|7203.4|7218.6|7203.6|7217.9|7202.9|12
1582259700000|2020-02-21 04:35:00|7218.5|7203.5|7219|7204|7219.2|7204.2|7218.5|7203.5|13
1582260000000|2020-02-21 04:40:00|7219.1|7204.1|7220.8|7205.8|7221.2|7206.2|7219.1|7204.1|18
1582260300000|2020-02-21 04:45:00|7221.1|7206.1|7220.4|7205.4|7221.4|7206.4|7220|7205|34
1582260600000|2020-02-21 04:50:00|7220.1|7205.1|7217.3|7202.3|7220.1|7205.1|7217.3|7202.3|23
1582260900000|2020-02-21 04:55:00|7217.5|7202.5|7216.9|7201.9|7217.8|7202.8|7216.2|7201.2|28
1582261200000|2020-02-21 05:00:00|7216.8|7201.8|7216.2|7201.2|7217.2|7202.2|7215.4|7200.4|33
1582261500000|2020-02-21 05:05:00|7216.3|7201.3|7216|7201|7216.9|7201.9|7215.5|7200.5|32
1582261800000|2020-02-21 05:10:00|7215.7|7200.7|7215.6|7200.6|7216.3|7201.3|7214.2|7199.2|37
1582262100000|2020-02-21 05:15:00|7215.8|7200.8|7214.8|7199.8|7216.6|7201.6|7214.6|7199.6|26
1582262400000|2020-02-21 05:20:00|7214.7|7199.7|7216.4|7201.4|7216.4|7201.4|7214.6|7199.6|30
1582262700000|2020-02-21 05:25:00|7216.5|7201.5|7219.4|7204.4|7219.5|7204.5|7216.5|7201.5|34
1582263000000|2020-02-21 05:30:00|7219.3|7204.3|7221.7|7206.7|7222.2|7207.2|7219.2|7204.2|27
1582263300000|2020-02-21 05:35:00|7221.8|7206.8|7223.1|7208.1|7223.1|7208.1|7221.5|7206.5|31
1582263600000|2020-02-21 05:40:00|7223.2|7208.2|7222.7|7207.7|7223.6|7208.6|7220.5|7205.5|59
1582263900000|2020-02-21 05:45:00|7223|7208|7223.1|7208.1|7223.5|7208.5|7222.7|7207.7|20
1582264200000|2020-02-21 05:50:00|7223.2|7208.2|7223.8|7208.8|7223.9|7208.9|7223.1|7208.1|19
1582264500000|2020-02-21 05:55:00|7223.6|7208.6|7225.8|7210.8|7225.9|7210.9|7223.1|7208.1|26
1582264800000|2020-02-21 06:00:00|7225.9|7210.9|7222.4|7207.4|7232.8|7211.6|7222.3|7202.8|58
1582265100000|2020-02-21 06:05:00|7222.3|7207.3|7224.5|7209.5|7224.9|7209.9|7221.9|7206.9|54
1582265400000|2020-02-21 06:10:00|7224.7|7209.7|7226|7211|7226.3|7211.3|7224.4|7209.4|36
1582265700000|2020-02-21 06:15:00|7226.1|7211.1|7228|7213|7228|7213|7226|7211|43
1582266000000|2020-02-21 06:20:00|7228.1|7213.1|7231.3|7216.3|7232.6|7217.6|7228.1|7213.1|78
1582266300000|2020-02-21 06:25:00|7231.4|7216.4|7234.2|7219.2|7244.3|7221.2|7231.4|7211.9|108
1582266600000|2020-02-21 06:30:00|7234.3|7219.3|7235.9|7220.9|7235.9|7220.9|7234.3|7219.3|31
1582266900000|2020-02-21 06:35:00|7235.8|7220.8|7232.9|7217.9|7235.9|7220.9|7232.9|7217.9|41
1582267200000|2020-02-21 06:40:00|7232.8|7217.8|7230.9|7215.9|7239.6|7218|7230.7|7208.4|39
1582267500000|2020-02-21 06:45:00|7231|7216|7230.3|7215.3|7231.4|7216.4|7230.3|7215.3|46
1582267800000|2020-02-21 06:50:00|7230.4|7215.4|7228.4|7213.4|7237.8|7216.1|7228.4|7207.8|45
1582268100000|2020-02-21 06:55:00|7228.5|7213.5|7228.5|7213.5|7229.3|7214.3|7228.1|7213.1|28
1582268400000|2020-02-21 07:00:00|7228.4|7213.4|7229.9|7214.9|7231|7216|7228|7213|55
1582268700000|2020-02-21 07:05:00|7229.8|7214.8|7229.7|7214.7|7230|7215|7228.6|7213.6|39
1582269000000|2020-02-21 07:10:00|7229.8|7214.8|7230.8|7215.8|7231.8|7216.8|7229.8|7214.8|38
1582269300000|2020-02-21 07:15:00|7230.7|7215.7|7236|7206|7236.5|7215.7|7229.2|7204.5|53
1582269600000|2020-02-21 07:20:00|7236.1|7206.1|7227.4|7212.4|7236.7|7212.6|7227.4|7204.1|45
1582269900000|2020-02-21 07:25:00|7227.5|7212.5|7228.7|7213.7|7228.8|7213.8|7226.2|7211.2|43
1582270200000|2020-02-21 07:30:00|7228.8|7213.8|7233.7|7218.7|7237|7219|7227|7206.5|81
1582270500000|2020-02-21 07:35:00|7233.6|7218.6|7236.7|7221.7|7236.8|7221.8|7233.5|7218.5|67
1582270800000|2020-02-21 07:40:00|7236.6|7221.6|7241.8|7211.8|7241.8|7221.7|7233.3|7210.1|69
1582271100000|2020-02-21 07:45:00|7241.7|7211.7|7233.5|7218.5|7241.7|7218.5|7232.1|7209.2|58
1582271400000|2020-02-21 07:50:00|7233.6|7218.6|7232.5|7217.5|7234.8|7219.8|7232.3|7217.3|51
1582271700000|2020-02-21 07:55:00|7232.6|7217.6|7240.5|7210.5|7242.6|7218.3|7232.6|7210.3|41
1582272000000|2020-02-21 08:00:00|7240.8|7210.8|7235.9|7220.9|7243.4|7222.4|7235.7|7210.8|82
1582272300000|2020-02-21 08:05:00|7235.8|7220.8|7237.4|7222.4|7237.7|7222.7|7235.8|7220.8|39
1582272600000|2020-02-21 08:10:00|7237.5|7222.5|7235.3|7220.3|7237.6|7222.6|7234.9|7219.9|40
1582272900000|2020-02-21 08:15:00|7235.1|7220.1|7232.7|7217.7|7240.7|7220.1|7232.4|7210.1|74
1582273200000|2020-02-21 08:20:00|7232.6|7217.6|7232.6|7217.6|7233|7218|7231.2|7216.2|59
1582273500000|2020-02-21 08:25:00|7232.8|7217.8|7233.7|7218.7|7233.8|7218.8|7232.1|7217.1|57
1582273800000|2020-02-21 08:30:00|7233.5|7218.5|7230.1|7215.1|7241.4|7219|7225.3|7204.3|159
1582274100000|2020-02-21 08:35:00|7230|7215|7232.1|7217.1|7232.8|7217.8|7229.1|7214.1|63
1582274400000|2020-02-21 08:40:00|7232|7217|7241.9|7211.9|7242.6|7217|7232|7208.5|61
1582274700000|2020-02-21 08:45:00|7241.8|7211.8|7241.9|7211.9|7243.6|7213.6|7241.4|7211.4|55
1582275000000|2020-02-21 08:50:00|7242|7212|7242.9|7212.9|7242.9|7221.8|7234.6|7212|40
1582275300000|2020-02-21 08:55:00|7235.1|7220.1|7240.7|7210.7|7243.1|7220.7|7234.6|7208.8|78
1582275600000|2020-02-21 09:00:00|7239.2|7209.2|7227.6|7212.6|7240.2|7213.3|7227.2|7204.8|107
1582275900000|2020-02-21 09:05:00|7227.5|7212.5|7223.5|7208.5|7227.5|7212.5|7222.6|7207.6|49
1582276200000|2020-02-21 09:10:00|7222.7|7207.7|7224.7|7209.7|7224.7|7209.7|7222.7|7207.7|16
1582276500000|2020-02-21 09:15:00|7224.8|7209.8|7228|7213|7229|7214|7224.8|7209.8|33
1582276800000|2020-02-21 09:20:00|7228.1|7213.1|7227|7212|7228.3|7213.3|7226.5|7211.5|27
1582277100000|2020-02-21 09:25:00|7226.8|7211.8|7225.7|7210.7|7226.8|7211.8|7225.5|7210.5|7
1582277400000|2020-02-21 09:30:00|7225.6|7210.6|7221.2|7206.2|7225.6|7210.6|7220.9|7205.9|36
1582277700000|2020-02-21 09:35:00|7221.5|7206.5|7221.5|7206.5|7222.2|7207.2|7220.6|7205.6|66
1582278000000|2020-02-21 09:40:00|7221.6|7206.6|7220.1|7205.1|7221.6|7206.6|7220.1|7205.1|19
1582278300000|2020-02-21 09:45:00|7219.7|7204.7|7224.4|7209.4|7224.8|7209.8|7219.7|7204.7|26
1582278600000|2020-02-21 09:50:00|7224.8|7209.8|7226.7|7211.7|7228|7213|7224.8|7209.8|25
1582278900000|2020-02-21 09:55:00|7226.3|7211.3|7227.3|7212.3|7228.1|7213.1|7225.5|7210.5|18
1582279200000|2020-02-21 10:00:00|7227|7212|7228.7|7213.7|7229.5|7214.5|7226.6|7211.6|42
1582279500000|2020-02-21 10:05:00|7229|7214|7227.5|7212.5|7229.5|7214.5|7226.5|7211.5|23
1582279800000|2020-02-21 10:10:00|7227.7|7212.7|7224.3|7209.3|7227.7|7212.7|7224.3|7209.3|10
1582280100000|2020-02-21 10:15:00|7223.4|7208.4|7225|7210|7225.2|7210.2|7223.1|7208.1|14
1582280400000|2020-02-21 10:20:00|7225.5|7210.5|7225.8|7210.8|7226.5|7211.5|7225.5|7210.5|13
1582280700000|2020-02-21 10:25:00|7226|7211|7228.3|7213.3|7229|7214|7225.7|7210.7|18
1582281000000|2020-02-21 10:30:00|7228|7213|7228.5|7213.5|7229|7214|7228|7213|16
1582281300000|2020-02-21 10:35:00|7228.8|7213.8|7228.3|7213.3|7229.7|7214.7|7228|7213|10
1582281600000|2020-02-21 10:40:00|7228|7213|7231.6|7216.6|7231.6|7216.6|7227.6|7212.6|18
1582281900000|2020-02-21 10:45:00|7231.4|7216.4|7233|7218|7233|7218|7230.8|7215.8|11
1582282200000|2020-02-21 10:50:00|7232.9|7217.9|7233|7218|7234|7219|7232.1|7217.1|29
1582282500000|2020-02-21 10:55:00|7233.1|7218.1|7234|7219|7234|7219|7233.1|7218.1|8
1582282800000|2020-02-21 11:00:00|7233.1|7218.1|7234|7219|7234|7219|7233.1|7218.1|8
1582283100000|2020-02-21 11:05:00|7234.2|7219.2|7232.8|7217.8|7235.4|7220.4|7232.8|7217.8|23
1582283400000|2020-02-21 11:10:00|7232.6|7217.6|7232.4|7217.4|7232.6|7217.6|7231.5|7216.5|12
1582283700000|2020-02-21 11:15:00|7232.6|7217.6|7230.8|7215.8|7233.8|7218.8|7230.8|7215.8|20
1582284000000|2020-02-21 11:20:00|7231|7216|7230.4|7215.4|7231|7216|7229.5|7214.5|17
1582284300000|2020-02-21 11:25:00|7230|7215|7227.5|7212.5|7230|7215|7227|7212|24
1582284600000|2020-02-21 11:30:00|7227.7|7212.7|7228.6|7213.6|7229|7214|7227.7|7212.7|45
1582285800000|2020-02-21 11:50:00|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|7229.6|7214.6|1
1582286100000|2020-02-21 11:55:00|7230.9|7215.9|7230.6|7215.6|7230.9|7215.9|7230.6|7215.6|4
1582287300000|2020-02-21 12:15:00|7231|7216|7232|7217|7232|7217|7231|7216|2
1582288500000|2020-02-21 12:35:00|7231.6|7216.6|7232|7217|7232|7217|7231.6|7216.6|15
1582288800000|2020-02-21 12:40:00|7232.1|7217.1|7232.1|7217.1|7232.5|7217.5|7231.9|7216.9|52
1582289100000|2020-02-21 12:45:00|7232|7217|7231.4|7216.4|7232|7217|7231.4|7216.4|19
1582289400000|2020-02-21 12:50:00|7231.5|7216.5|7231.4|7216.4|7231.9|7216.9|7231.4|7216.4|27
1582289700000|2020-02-21 12:55:00|7231.5|7216.5|7230.8|7215.8|7231.5|7216.5|7229.6|7214.6|10
1582290000000|2020-02-21 13:00:00|7231|7216|7231|7216|7231|7216|7230.7|7215.7|14
1582290300000|2020-02-21 13:05:00|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|7231.4|7216.4|1
1582290600000|2020-02-21 13:10:00|7231.6|7216.6|7231.5|7216.5|7231.6|7216.6|7231.5|7216.5|2
1582290900000|2020-02-21 13:15:00|7231.8|7216.8|7231.8|7216.8|7231.8|7216.8|7231.7|7216.7|3
1582291200000|2020-02-21 13:20:00|7231.7|7216.7|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|11
1582291500000|2020-02-21 13:25:00|7231.7|7216.7|7231.6|7216.6|7231.7|7216.7|7231.2|7216.2|8
1582291800000|2020-02-21 13:30:00|7231.7|7216.7|7232|7217|7232|7217|7231.7|7216.7|22
1582292100000|2020-02-21 13:35:00|7231.7|7216.7|7231.5|7216.5|7231.8|7216.8|7231.5|7216.5|3
1582292400000|2020-02-21 13:40:00|7231.1|7216.1|7230.1|7215.1|7231.6|7216.6|7230.1|7215.1|6
1582292700000|2020-02-21 13:45:00|7229.8|7214.8|7229.6|7214.6|7230|7215|7228|7213|17
1582293000000|2020-02-21 13:50:00|7229.7|7214.7|7229.2|7214.2|7229.7|7214.7|7229.2|7214.2|3
1582293300000|2020-02-21 13:55:00|7228.6|7213.6|7228.6|7213.6|7228.6|7213.6|7228.4|7213.4|9
1582293600000|2020-02-21 14:00:00|7228.5|7213.5|7228.7|7213.7|7228.8|7213.8|7228|7213|36
1582293900000|2020-02-21 14:05:00|7228.6|7213.6|7228.1|7213.1|7228.6|7213.6|7227.8|7212.8|43
1582294200000|2020-02-21 14:10:00|7228|7213|7228.5|7213.5|7228.5|7213.5|7227.6|7212.6|10
1582294500000|2020-02-21 14:15:00|7228.4|7213.4|7227.8|7212.8|7228.4|7213.4|7227.5|7212.5|8
1582294800000|2020-02-21 14:20:00|7227.7|7212.7|7229.4|7214.4|7229.4|7214.4|7227.5|7212.5|9
1582295100000|2020-02-21 14:25:00|7229.6|7214.6|7229.4|7214.4|7231.4|7216.4|7229.4|7214.4|4
1582295400000|2020-02-21 14:30:00|7229.3|7214.3|7232.4|7217.4|7232.4|7217.4|7229.3|7214.3|15
1582295700000|2020-02-21 14:35:00|7232|7217|7233.5|7218.5|7233.6|7218.6|7232|7217|14
1582296000000|2020-02-21 14:40:00|7233.8|7218.8|7242.3|7212.3|7242.3|7220.2|7233.8|7212.2|12
1582296300000|2020-02-21 14:45:00|7234.8|7219.8|7234.8|7219.8|7234.8|7219.8|7232.7|7217.7|21
1582296600000|2020-02-21 14:50:00|7234.5|7219.5|7234.5|7219.5|7235.1|7220.1|7234|7219|30
1582296900000|2020-02-21 14:55:00|7234|7219|7236.3|7206.3|7236.8|7219|7228.7|7206.3|29
1582297200000|2020-02-21 15:00:00|7236.1|7206.1|7228.4|7213.4|7236.5|7214|7226.8|7205.2|25
1582297500000|2020-02-21 15:05:00|7228|7213|7227.6|7212.6|7228|7213|7225.3|7210.3|31
1582297800000|2020-02-21 15:10:00|7227.7|7212.7|7227.2|7212.2|7229.6|7214.6|7225.7|7210.7|35
1582298100000|2020-02-21 15:15:00|7227|7212|7225.7|7210.7|7233.8|7212.3|7225.7|7202.6|30
1582298400000|2020-02-21 15:20:00|7225.5|7210.5|7223.2|7208.2|7232.6|7210.5|7223.2|7200.5|15
1582298700000|2020-02-21 15:25:00|7222.8|7207.8|7223.6|7208.6|7223.6|7208.6|7222.8|7207.8|4
1582299000000|2020-02-21 15:30:00|7223.8|7208.8|7225.8|7210.8|7225.8|7210.8|7223.8|7208.8|21
1582299300000|2020-02-21 15:35:00|7225.5|7210.5|7225.4|7210.4|7225.8|7210.8|7224|7209|11
1582299600000|2020-02-21 15:40:00|7225|7210|7222.8|7207.8|7225.2|7210.2|7222.5|7207.5|9
1582299900000|2020-02-21 15:45:00|7223|7208|7221.2|7206.2|7230|7208|7221.2|7200|9
1582300200000|2020-02-21 15:50:00|7221.3|7206.3|7219.4|7204.4|7226.7|7206.3|7219.4|7196.7|8
1582300500000|2020-02-21 15:55:00|7219.7|7204.7|7223|7208|7223|7208|7219.7|7204.7|12
1582300800000|2020-02-21 16:00:00|7223.4|7208.4|7222.6|7207.6|7225|7210|7221.8|7206.8|23
1582301100000|2020-02-21 16:05:00|7223.1|7208.1|7224|7209|7224|7209|7221.8|7206.8|14
1582301400000|2020-02-21 16:10:00|7224.3|7209.3|7221.4|7206.4|7224.3|7209.3|7220.1|7205.1|9
1582301700000|2020-02-21 16:15:00|7220.4|7205.4|7218.7|7203.7|7228.1|7205.4|7218.4|7195.6|28
1582302000000|2020-02-21 16:20:00|7218.6|7203.6|7216|7201|7224|7203.8|7216|7194|71
1582302300000|2020-02-21 16:25:00|7216.1|7201.1|7217|7202|7217|7202|7216|7201|18
1582302600000|2020-02-21 16:30:00|7216.6|7201.6|7216.8|7201.8|7217.9|7202.9|7216.4|7201.4|20
1582302900000|2020-02-21 16:35:00|7217|7202|7217.1|7202.1|7217.3|7202.3|7217|7202|4
1582303200000|2020-02-21 16:40:00|7217.6|7202.6|7217.2|7202.2|7218.9|7203.9|7217.2|7202.2|13
1582303500000|2020-02-21 16:45:00|7217.5|7202.5|7217|7202|7218.8|7203.8|7217|7202|10
1582303800000|2020-02-21 16:50:00|7216.9|7201.9|7216.3|7201.3|7216.9|7201.9|7216|7201|4
1582304100000|2020-02-21 16:55:00|7215|7200|7213.2|7198.2|7215|7200|7213|7198|17
1582304400000|2020-02-21 17:00:00|7213.6|7198.6|7211.8|7196.8|7213.6|7198.6|7211|7196|4
1582304700000|2020-02-21 17:05:00|7211.9|7196.9|7214.8|7199.8|7214.8|7199.8|7210.4|7195.4|65
1582305000000|2020-02-21 17:10:00|7214.7|7199.7|7213.3|7198.3|7215.6|7200.6|7213|7198|33
1582305300000|2020-02-21 17:15:00|7213.2|7198.2|7213.2|7198.2|7213.3|7198.3|7211.4|7196.4|20
1582305600000|2020-02-21 17:20:00|7213|7198|7212.1|7197.1|7213|7198|7211.8|7196.8|11
1582305900000|2020-02-21 17:25:00|7212.5|7197.5|7212.9|7197.9|7212.9|7197.9|7212.3|7197.3|3
1582306200000|2020-02-21 17:30:00|7212.8|7197.8|7213.4|7198.4|7213.4|7198.4|7212.8|7197.8|3
1582306500000|2020-02-21 17:35:00|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|7213.5|7198.5|1
1582306800000|2020-02-21 17:40:00|7213.4|7198.4|7213.3|7198.3|7213.6|7198.6|7213.3|7198.3|4
1582307100000|2020-02-21 17:45:00|7213.9|7198.9|7214.5|7199.5|7214.6|7199.6|7213|7198|17
1582307400000|2020-02-21 17:50:00|7213.8|7198.8|7215.5|7200.5|7215.5|7200.5|7213.2|7198.2|10
1582307700000|2020-02-21 17:55:00|7215.6|7200.6|7215.1|7200.1|7215.8|7200.8|7215.1|7200.1|4
1582308000000|2020-02-21 18:00:00|7215.2|7200.2|7216.7|7201.7|7216.8|7201.8|7215.2|7200.2|9
1582308300000|2020-02-21 18:05:00|7215.9|7200.9|7216.8|7201.8|7216.8|7201.8|7215.4|7200.4|6
1582308600000|2020-02-21 18:10:00|7216.9|7201.9|7218.9|7203.9|7218.9|7203.9|7216.9|7201.9|18
1582308900000|2020-02-21 18:15:00|7219|7204|7219|7204|7219|7204|7219|7204|1
1582309200000|2020-02-21 18:20:00|7219.7|7204.7|7220.1|7205.1|7221.3|7206.3|7218.8|7203.8|35
1582309500000|2020-02-21 18:25:00|7220.3|7205.3|7221|7206|7221|7206|7220.3|7205.3|17
1582309800000|2020-02-21 18:30:00|7220.8|7205.8|7220.8|7205.8|7220.9|7205.9|7220.8|7205.8|3
1582310100000|2020-02-21 18:35:00|7220.9|7205.9|7221.1|7206.1|7221.1|7206.1|7220.8|7205.8|5
1582310400000|2020-02-21 18:40:00|7220.9|7205.9|7220.8|7205.8|7220.9|7205.9|7220.7|7205.7|8
1582310700000|2020-02-21 18:45:00|7220.7|7205.7|7220.6|7205.6|7220.8|7205.8|7220.6|7205.6|5
1582311000000|2020-02-21 18:50:00|7221|7206|7221|7206|7221|7206|7221|7206|1
1582311300000|2020-02-21 18:55:00|7221.2|7206.2|7220|7205|7221.2|7206.2|7220|7205|9
1582311600000|2020-02-21 19:00:00|7219.9|7204.9|7220|7205|7220.2|7205.2|7219.9|7204.9|7
1582311900000|2020-02-21 19:05:00|7219.3|7204.3|7219.5|7204.5|7219.5|7204.5|7218.9|7203.9|3
1582312200000|2020-02-21 19:10:00|7219.6|7204.6|7218.4|7203.4|7219.6|7204.6|7218.4|7203.4|3
1582312500000|2020-02-21 19:15:00|7218.5|7203.5|7218.5|7203.5|7218.6|7203.6|7218.5|7203.5|3
1582312800000|2020-02-21 19:20:00|7218.4|7203.4|7220.6|7205.6|7220.6|7205.6|7218.4|7203.4|11
1582313100000|2020-02-21 19:25:00|7220.4|7205.4|7218.6|7203.6|7220.4|7205.4|7218.4|7203.4|17
1582313700000|2020-02-21 19:35:00|7218.7|7203.7|7221.8|7206.8|7221.8|7206.8|7218.7|7203.7|11
1582314000000|2020-02-21 19:40:00|7221.7|7206.7|7221.6|7206.6|7221.7|7206.7|7221.6|7206.6|2
1582314600000|2020-02-21 19:50:00|7221.5|7206.5|7221.1|7206.1|7221.5|7206.5|7221.1|7206.1|3
1582315200000|2020-02-21 20:00:00|7221|7206|7221.2|7206.2|7221.8|7206.8|7220.6|7205.6|13
1582315500000|2020-02-21 20:05:00|7221.6|7206.6|7221.8|7206.8|7221.8|7206.8|7221.6|7206.6|2
1582316400000|2020-02-21 20:20:00|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|7221.6|7206.6|1
1582317300000|2020-02-21 20:35:00|7221.8|7206.8|7222.4|7207.4|7222.4|7207.4|7221.6|7206.6|5
1582317600000|2020-02-21 20:40:00|7222.2|7207.2|7222.2|7207.2|7222.2|7207.2|7221.8|7206.8|4
1582317900000|2020-02-21 20:45:00|7222|7207|7221|7206|7222|7207|7221|7206|3
1582318200000|2020-02-21 20:50:00|7220.8|7205.8|7221|7206|7221.6|7206.6|7220.2|7205.2|20
1582318500000|2020-02-21 20:55:00|7221.6|7206.6|7220.8|7205.8|7221.6|7206.6|7220.8|7205.8|2
1582515000000|2020-02-24 03:30:00|7223.7|7208.7|7221.8|7206.8|7224.4|7209.4|7219.4|7204.4|295
1582515300000|2020-02-24 03:35:00|7222|7207|7220|7205|7222.6|7207.6|7220|7205|93
1582515600000|2020-02-24 03:40:00|7220.2|7205.2|7219.5|7204.5|7221.4|7206.4|7218.8|7203.8|79
1582515900000|2020-02-24 03:45:00|7219.4|7204.4|7220.9|7205.9|7222.5|7207.5|7219.4|7204.4|43
1582516200000|2020-02-24 03:50:00|7220.7|7205.7|7220.1|7205.1|7220.9|7205.9|7219.8|7204.8|33
1582516500000|2020-02-24 03:55:00|7219.9|7204.9|7217.2|7202.2|7219.9|7204.9|7217.1|7202.1|58
1582516800000|2020-02-24 04:00:00|7217.1|7202.1|7217.2|7202.2|7217.6|7202.6|7216.5|7201.5|31
1582517100000|2020-02-24 04:05:00|7217.1|7202.1|7216.9|7201.9|7217.1|7202.1|7216.6|7201.6|28
1582517400000|2020-02-24 04:10:00|7216.8|7201.8|7217.6|7202.6|7217.7|7202.7|7216.6|7201.6|25
1582517700000|2020-02-24 04:15:00|7217.5|7202.5|7218.7|7203.7|7218.7|7203.7|7217.5|7202.5|17
1582518000000|2020-02-24 04:20:00|7218.5|7203.5|7219.3|7204.3|7219.9|7204.9|7218.1|7203.1|35
1582518300000|2020-02-24 04:25:00|7219.4|7204.4|7219.3|7204.3|7220.3|7205.3|7219|7204|38
1582518600000|2020-02-24 04:30:00|7219.4|7204.4|7217.3|7202.3|7219.5|7204.5|7216.7|7201.7|33
1582518900000|2020-02-24 04:35:00|7217.4|7202.4|7218.7|7203.7|7218.9|7203.9|7217.4|7202.4|16
1582519200000|2020-02-24 04:40:00|7218.5|7203.5|7217.3|7202.3|7218.5|7203.5|7216.5|7201.5|19
1582519500000|2020-02-24 04:45:00|7217.4|7202.4|7216.9|7201.9|7217.7|7202.7|7216.9|7201.9|10
1582519800000|2020-02-24 04:50:00|7216.8|7201.8|7214.2|7199.2|7217.2|7202.2|7214.2|7199.2|30
1582520100000|2020-02-24 04:55:00|7213.8|7198.8|7212.9|7197.9|7214.1|7199.1|7211.7|7196.7|28
1582520400000|2020-02-24 05:00:00|7213.1|7198.1|7214.6|7199.6|7214.8|7199.8|7212|7197|88
1582520700000|2020-02-24 05:05:00|7214.5|7199.5|7213.7|7198.7|7214.5|7199.5|7213.4|7198.4|44
1582521000000|2020-02-24 05:10:00|7213.8|7198.8|7215.6|7200.6|7215.6|7200.6|7213.8|7198.8|18
1582521300000|2020-02-24 05:15:00|7215.7|7200.7|7215.3|7200.3|7215.7|7200.7|7215.1|7200.1|10
1582521600000|2020-02-24 05:20:00|7215.4|7200.4|7215.3|7200.3|7215.7|7200.7|7215.3|7200.3|15
1582521900000|2020-02-24 05:25:00|7215.5|7200.5|7215.3|7200.3|7215.9|7200.9|7214.9|7199.9|25
1582522200000|2020-02-24 05:30:00|7215.4|7200.4|7215.9|7200.9|7215.9|7200.9|7214.9|7199.9|43
1582522500000|2020-02-24 05:35:00|7216|7201|7216.6|7201.6|7216.7|7201.7|7215.6|7200.6|38
1582522800000|2020-02-24 05:40:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7216.6|7201.6|9
1582523100000|2020-02-24 05:45:00|7217|7202|7216.6|7201.6|7217|7202|7216.4|7201.4|8
1582523400000|2020-02-24 05:50:00|7216.7|7201.7|7219|7204|7219|7204|7216.7|7201.7|20
1582523700000|2020-02-24 05:55:00|7218.9|7203.9|7218.5|7203.5|7219|7204|7218|7203|23
1582524000000|2020-02-24 06:00:00|7218.4|7203.4|7217.1|7202.1|7218.5|7203.5|7216.7|7201.7|44
1582524300000|2020-02-24 06:05:00|7217|7202|7218.1|7203.1|7218.1|7203.1|7216.7|7201.7|32
1582524600000|2020-02-24 06:10:00|7218.9|7203.9|7219.6|7204.6|7220.6|7205.6|7217.7|7202.7|52
1582524900000|2020-02-24 06:15:00|7219.4|7204.4|7221.3|7206.3|7221.7|7206.7|7219.2|7204.2|43
1582525200000|2020-02-24 06:20:00|7221.7|7206.7|7220.8|7205.8|7222.7|7207.7|7220.5|7205.5|36
1582525500000|2020-02-24 06:25:00|7220.7|7205.7|7220.6|7205.6|7221.2|7206.2|7220.2|7205.2|33
1582525800000|2020-02-24 06:30:00|7220.5|7205.5|7220.3|7205.3|7224.1|7209.1|7220.3|7205.3|67
1582526100000|2020-02-24 06:35:00|7220.1|7205.1|7218.9|7203.9|7220.1|7205.1|7218.9|7203.9|14
1582526400000|2020-02-24 06:40:00|7219.1|7204.1|7219.4|7204.4|7219.8|7204.8|7219.1|7204.1|20
1582526700000|2020-02-24 06:45:00|7219.5|7204.5|7219.4|7204.4|7219.9|7204.9|7219.3|7204.3|24
1582527000000|2020-02-24 06:50:00|7219.2|7204.2|7218.8|7203.8|7219.3|7204.3|7218.8|7203.8|14
1582527300000|2020-02-24 06:55:00|7218.7|7203.7|7219.1|7204.1|7219.2|7204.2|7218.4|7203.4|25
1582527600000|2020-02-24 07:00:00|7219.2|7204.2|7218.9|7203.9|7219.4|7204.4|7218.5|7203.5|55
1582527900000|2020-02-24 07:05:00|7219|7204|7220.7|7205.7|7221|7206|7218.9|7203.9|37
1582528200000|2020-02-24 07:10:00|7220.8|7205.8|7221.1|7206.1|7221.5|7206.5|7220.8|7205.8|32
1582528500000|2020-02-24 07:15:00|7221.3|7206.3|7220.7|7205.7|7222.1|7207.1|7220.7|7205.7|35
1582528800000|2020-02-24 07:20:00|7220.6|7205.6|7220.9|7205.9|7220.9|7205.9|7219.5|7204.5|45
1582529100000|2020-02-24 07:25:00|7221|7206|7219.2|7204.2|7221.2|7206.2|7219.2|7204.2|40
1582529400000|2020-02-24 07:30:00|7219.1|7204.1|7219.5|7204.5|7220.2|7205.2|7218.9|7203.9|28
1582529700000|2020-02-24 07:35:00|7219.4|7204.4|7219.5|7204.5|7220.3|7205.3|7219.3|7204.3|18
1582530000000|2020-02-24 07:40:00|7219.3|7204.3|7217.9|7202.9|7219.3|7204.3|7217.8|7202.8|33
1582530300000|2020-02-24 07:45:00|7218|7203|7218.1|7203.1|7219.8|7204.8|7217.9|7202.9|35
1582530600000|2020-02-24 07:50:00|7218.4|7203.4|7221.1|7206.1|7221.7|7206.7|7218.4|7203.4|38
1582530900000|2020-02-24 07:55:00|7221.2|7206.2|7219.3|7204.3|7221.3|7206.3|7219.3|7204.3|28
1582531200000|2020-02-24 08:00:00|7219.4|7204.4|7219.7|7204.7|7220.1|7205.1|7218.7|7203.7|46
1582531500000|2020-02-24 08:05:00|7219.8|7204.8|7221|7206|7222.3|7207.3|7219.8|7204.8|60
1582531800000|2020-02-24 08:10:00|7220.8|7205.8|7221.6|7206.6|7222.3|7207.3|7220.2|7205.2|47
1582532100000|2020-02-24 08:15:00|7221.5|7206.5|7219.2|7204.2|7221.6|7206.6|7219.1|7204.1|65
1582532400000|2020-02-24 08:20:00|7219.4|7204.4|7220.1|7205.1|7220.2|7205.2|7219.1|7204.1|17
1582532700000|2020-02-24 08:25:00|7220.2|7205.2|7219.3|7204.3|7220.9|7205.9|7219.1|7204.1|34
1582533000000|2020-02-24 08:30:00|7219.8|7204.8|7219.4|7204.4|7220.8|7205.8|7219.2|7204.2|30
1582533300000|2020-02-24 08:35:00|7219.3|7204.3|7219.5|7204.5|7219.5|7204.5|7217.4|7202.4|38
1582533600000|2020-02-24 08:40:00|7219.1|7204.1|7217.9|7202.9|7219.6|7204.6|7217.9|7202.9|40
1582533900000|2020-02-24 08:45:00|7217.7|7202.7|7218.1|7203.1|7218.6|7203.6|7215.9|7200.9|48
1582534200000|2020-02-24 08:50:00|7218.5|7203.5|7216.7|7201.7|7218.5|7203.5|7215.9|7200.9|52
1582534500000|2020-02-24 08:55:00|7216.9|7201.9|7217.1|7202.1|7217.4|7202.4|7215.1|7200.1|60
1582534800000|2020-02-24 09:00:00|7217.2|7202.2|7217|7202|7218.1|7203.1|7216.6|7201.6|40
1582535100000|2020-02-24 09:05:00|7217.1|7202.1|7216.5|7201.5|7217.8|7202.8|7215.9|7200.9|20
1582535400000|2020-02-24 09:10:00|7215.9|7200.9|7216.7|7201.7|7216.8|7201.8|7214.6|7199.6|32
1582535700000|2020-02-24 09:15:00|7216.8|7201.8|7218.4|7203.4|7218.4|7203.4|7216.4|7201.4|73
1582536000000|2020-02-24 09:20:00|7218.8|7203.8|7219.4|7204.4|7219.4|7204.4|7217.7|7202.7|32
1582536300000|2020-02-24 09:25:00|7219.5|7204.5|7219.3|7204.3|7220.9|7205.9|7218.8|7203.8|62
1582536600000|2020-02-24 09:30:00|7219.4|7204.4|7218.5|7203.5|7220.1|7205.1|7218.5|7203.5|30
1582536900000|2020-02-24 09:35:00|7218.7|7203.7|7221.8|7206.8|7222.6|7207.6|7218.7|7203.7|90
1582537200000|2020-02-24 09:40:00|7221.9|7206.9|7225.2|7210.2|7225.3|7210.3|7221.7|7206.7|72
1582537500000|2020-02-24 09:45:00|7225.4|7210.4|7225.4|7210.4|7227.2|7212.2|7225|7210|102
1582537800000|2020-02-24 09:50:00|7225.7|7210.7|7224.1|7209.1|7225.8|7210.8|7224|7209|100
1582538100000|2020-02-24 09:55:00|7224.2|7209.2|7220.7|7205.7|7224.2|7209.2|7220.7|7205.7|77
1582538400000|2020-02-24 10:00:00|7220.6|7205.6|7220.4|7205.4|7220.8|7205.8|7220|7205|70
1582538700000|2020-02-24 10:05:00|7220.3|7205.3|7220.1|7205.1|7220.3|7205.3|7219.9|7204.9|25
1582539000000|2020-02-24 10:10:00|7220.2|7205.2|7220.8|7205.8|7221.5|7206.5|7220.2|7205.2|31
1582539300000|2020-02-24 10:15:00|7220.9|7205.9|7221.8|7206.8|7222.7|7207.7|7220.9|7205.9|31
1582539600000|2020-02-24 10:20:00|7221.5|7206.5|7222.5|7207.5|7222.5|7207.5|7221.4|7206.4|22
1582539900000|2020-02-24 10:25:00|7222.8|7207.8|7224|7209|7224.3|7209.3|7222.8|7207.8|33
1582540200000|2020-02-24 10:30:00|7224.2|7209.2|7226.2|7211.2|7226.2|7211.2|7224|7209|23
1582540500000|2020-02-24 10:35:00|7226.1|7211.1|7226.8|7211.8|7227.8|7212.8|7226|7211|24
1582540800000|2020-02-24 10:40:00|7226.9|7211.9|7226|7211|7226.9|7211.9|7225.9|7210.9|13
1582541100000|2020-02-24 10:45:00|7226.6|7211.6|7226.9|7211.9|7226.9|7211.9|7225.3|7210.3|23
1582541400000|2020-02-24 10:50:00|7226.8|7211.8|7226.8|7211.8|7226.9|7211.9|7226.8|7211.8|3
1582541700000|2020-02-24 10:55:00|7227|7212|7230.2|7215.2|7230.2|7215.2|7227|7212|66
1582542000000|2020-02-24 11:00:00|7230.4|7215.4|7231.1|7216.1|7232.1|7217.1|7230.4|7215.4|52
1582542300000|2020-02-24 11:05:00|7231.4|7216.4|7232.7|7217.7|7232.7|7217.7|7230.8|7215.8|68
1582542600000|2020-02-24 11:10:00|7232.6|7217.6|7233.7|7218.7|7234|7219|7232|7217|26
1582542900000|2020-02-24 11:15:00|7233.6|7218.6|7234.6|7219.6|7235|7220|7233|7218|30
1582543200000|2020-02-24 11:20:00|7234.4|7219.4|7236.4|7221.4|7236.7|7221.7|7233.5|7218.5|35
1582543500000|2020-02-24 11:25:00|7236.3|7221.3|7236.7|7221.7|7237.7|7222.7|7236.2|7221.2|56
1582543800000|2020-02-24 11:30:00|7236.6|7221.6|7236.6|7221.6|7237|7222|7236.6|7221.6|6
1582544100000|2020-02-24 11:35:00|7236.7|7221.7|7235.1|7220.1|7237.4|7222.4|7235.1|7220.1|15
1582544400000|2020-02-24 11:40:00|7234.9|7219.9|7234.7|7219.7|7234.9|7219.9|7234.7|7219.7|2
1582544700000|2020-02-24 11:45:00|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|7234.6|7219.6|1
1582545000000|2020-02-24 11:50:00|7234.2|7219.2|7233.3|7218.3|7234.2|7219.2|7233|7218|10
1582545300000|2020-02-24 11:55:00|7233.4|7218.4|7234.1|7219.1|7234.1|7219.1|7233.3|7218.3|4
1582545600000|2020-02-24 12:00:00|7234.2|7219.2|7234.1|7219.1|7234.5|7219.5|7234.1|7219.1|11
1582545900000|2020-02-24 12:05:00|7234|7219|7230.7|7215.7|7234|7219|7230.7|7215.7|24
1582546200000|2020-02-24 12:10:00|7230.8|7215.8|7230.8|7215.8|7231|7216|7230.8|7215.8|3
1582546500000|2020-02-24 12:15:00|7231|7216|7231.8|7216.8|7233.1|7218.1|7231|7216|6
1582546800000|2020-02-24 12:20:00|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|7231.9|7216.9|1
1582547100000|2020-02-24 12:25:00|7232.4|7217.4|7233.1|7218.1|7233.1|7218.1|7231.9|7216.9|7
1582547400000|2020-02-24 12:30:00|7232.6|7217.6|7232.9|7217.9|7232.9|7217.9|7232.6|7217.6|2
1582547700000|2020-02-24 12:35:00|7233.2|7218.2|7233.4|7218.4|7233.4|7218.4|7233.2|7218.2|3
1582548000000|2020-02-24 12:40:00|7233|7218|7233.4|7218.4|7233.8|7218.8|7232.9|7217.9|8
1582548300000|2020-02-24 12:45:00|7233.2|7218.2|7232.8|7217.8|7233.2|7218.2|7232.6|7217.6|9
1582548600000|2020-02-24 12:50:00|7233|7218|7233.3|7218.3|7233.3|7218.3|7232.3|7217.3|9
1582548900000|2020-02-24 12:55:00|7233.2|7218.2|7232.6|7217.6|7233.2|7218.2|7232.6|7217.6|3
1582549200000|2020-02-24 13:00:00|7233|7218|7233|7218|7233.2|7218.2|7233|7218|3
1582549500000|2020-02-24 13:05:00|7233.2|7218.2|7234.2|7219.2|7234.2|7219.2|7233|7218|8
1582549800000|2020-02-24 13:10:00|7234.5|7219.5|7235.6|7220.6|7235.7|7220.7|7234.3|7219.3|9
1582550100000|2020-02-24 13:15:00|7235.7|7220.7|7234.9|7219.9|7235.8|7220.8|7234.9|7219.9|7
1582550700000|2020-02-24 13:25:00|7235.1|7220.1|7234.7|7219.7|7235.3|7220.3|7234.7|7219.7|12
1582551000000|2020-02-24 13:30:00|7234.9|7219.9|7235.6|7220.6|7235.6|7220.6|7234.9|7219.9|14
1582551300000|2020-02-24 13:35:00|7235.3|7220.3|7235.9|7220.9|7235.9|7220.9|7235.3|7220.3|4
1582551600000|2020-02-24 13:40:00|7236.1|7221.1|7236.7|7221.7|7236.7|7221.7|7235.9|7220.9|9
1582551900000|2020-02-24 13:45:00|7236.8|7221.8|7237.2|7222.2|7237.2|7222.2|7236.6|7221.6|4
1582552200000|2020-02-24 13:50:00|7237.9|7222.9|7241.5|7226.5|7242.2|7227.2|7237.5|7222.5|35
1582552500000|2020-02-24 13:55:00|7241.4|7226.4|7245.2|7230.2|7245.4|7230.4|7241.4|7226.4|32
1582552800000|2020-02-24 14:00:00|7245.9|7230.9|7245.4|7230.4|7249.5|7234.5|7245.4|7230.4|51
1582553100000|2020-02-24 14:05:00|7245.6|7230.6|7249|7234|7249|7234|7245.6|7230.6|24
1582553400000|2020-02-24 14:10:00|7249.2|7234.2|7247.4|7232.4|7249.2|7234.2|7247|7232|24
1582553700000|2020-02-24 14:15:00|7247.6|7232.6|7247.6|7232.6|7247.8|7232.8|7245.8|7230.8|17
1582554000000|2020-02-24 14:20:00|7247.7|7232.7|7247.8|7232.8|7247.8|7232.8|7247.3|7232.3|6
1582554300000|2020-02-24 14:25:00|7247.7|7232.7|7245.6|7230.6|7247.9|7232.9|7245.6|7230.6|16
1582554600000|2020-02-24 14:30:00|7245.8|7230.8|7245.6|7230.6|7246.9|7231.9|7245|7230|29
1582554900000|2020-02-24 14:35:00|7245.5|7230.5|7245.4|7230.4|7245.5|7230.5|7244.6|7229.6|21
1582555200000|2020-02-24 14:40:00|7245.5|7230.5|7245.3|7230.3|7246.8|7231.8|7245.3|7230.3|20
1582555500000|2020-02-24 14:45:00|7244.8|7229.8|7245.8|7230.8|7246.1|7231.1|7244.7|7229.7|27
1582555800000|2020-02-24 14:50:00|7245.2|7230.2|7242|7227|7246|7231|7242|7227|31
1582556100000|2020-02-24 14:55:00|7242.1|7227.1|7243|7228|7244.1|7229.1|7242|7227|34
1582556400000|2020-02-24 15:00:00|7243.1|7228.1|7241.7|7226.7|7243.5|7228.5|7241.4|7226.4|30
1582556700000|2020-02-24 15:05:00|7241.2|7226.2|7238|7223|7246|7227.3|7236.5|7215.5|54
1582557000000|2020-02-24 15:10:00|7237.9|7222.9|7235.5|7220.5|7238.2|7223.2|7235|7220|29
1582557300000|2020-02-24 15:15:00|7235.6|7220.6|7235.2|7220.2|7236.6|7221.6|7234.5|7219.5|16
1582557600000|2020-02-24 15:20:00|7235.8|7220.8|7238.1|7223.1|7238.9|7223.9|7235.8|7220.8|23
1582557900000|2020-02-24 15:25:00|7238|7223|7237.5|7222.5|7240.1|7225.1|7237.2|7222.2|24
1582558200000|2020-02-24 15:30:00|7237.4|7222.4|7237.3|7222.3|7237.9|7222.9|7237.2|7222.2|11
1582558500000|2020-02-24 15:35:00|7237.1|7222.1|7237.4|7222.4|7237.4|7222.4|7236.7|7221.7|12
1582558800000|2020-02-24 15:40:00|7237.6|7222.6|7241.9|7226.9|7241.9|7226.9|7237.6|7222.6|34
1582559100000|2020-02-24 15:45:00|7241.3|7226.3|7238.9|7223.9|7241.9|7226.9|7238.2|7223.2|40
1582559400000|2020-02-24 15:50:00|7239.4|7224.4|7239.8|7224.8|7239.8|7224.8|7239.2|7224.2|9
1582559700000|2020-02-24 15:55:00|7239.7|7224.7|7241|7226|7241.7|7226.7|7238.6|7223.6|21
1582560000000|2020-02-24 16:00:00|7240.8|7225.8|7242.5|7227.5|7242.9|7227.9|7240.6|7225.6|21
1582560300000|2020-02-24 16:05:00|7242.7|7227.7|7244.9|7229.9|7244.9|7229.9|7242.7|7227.7|24
1582560600000|2020-02-24 16:10:00|7244.8|7229.8|7245.1|7230.1|7245.3|7230.3|7244.8|7229.8|5
1582560900000|2020-02-24 16:15:00|7244.9|7229.9|7242.3|7227.3|7245.1|7230.1|7241.9|7226.9|28
1582561200000|2020-02-24 16:20:00|7242.4|7227.4|7242.3|7227.3|7242.6|7227.6|7242.1|7227.1|13
1582561500000|2020-02-24 16:25:00|7242.2|7227.2|7242.4|7227.4|7242.6|7227.6|7242.1|7227.1|17
1582561800000|2020-02-24 16:30:00|7242.6|7227.6|7242.5|7227.5|7242.8|7227.8|7242.4|7227.4|10
1582562100000|2020-02-24 16:35:00|7242.6|7227.6|7243.6|7228.6|7243.6|7228.6|7242.5|7227.5|12
1582562400000|2020-02-24 16:40:00|7243.8|7228.8|7244|7229|7244.4|7229.4|7243.8|7228.8|7
1582563000000|2020-02-24 16:50:00|7243.8|7228.8|7243.4|7228.4|7244.2|7229.2|7242.9|7227.9|15
1582563300000|2020-02-24 16:55:00|7244.9|7229.9|7244.4|7229.4|7244.9|7229.9|7243.2|7228.2|13
1582563600000|2020-02-24 17:00:00|7244.5|7229.5|7243.4|7228.4|7244.5|7229.5|7243.4|7228.4|4
1582563900000|2020-02-24 17:05:00|7243.7|7228.7|7243.7|7228.7|7243.7|7228.7|7243.6|7228.6|3
1582564200000|2020-02-24 17:10:00|7243.6|7228.6|7244.3|7229.3|7244.5|7229.5|7243.4|7228.4|9
1582564500000|2020-02-24 17:15:00|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|7244.4|7229.4|1
1582564800000|2020-02-24 17:20:00|7244.6|7229.6|7244.4|7229.4|7244.7|7229.7|7244.4|7229.4|4
1582565100000|2020-02-24 17:25:00|7244.3|7229.3|7244.6|7229.6|7244.6|7229.6|7244.3|7229.3|3
1582565700000|2020-02-24 17:35:00|7244.5|7229.5|7244.1|7229.1|7244.5|7229.5|7244.1|7229.1|3
1582566000000|2020-02-24 17:40:00|7244.6|7229.6|7246.2|7231.2|7246.2|7231.2|7244|7229|17
1582566300000|2020-02-24 17:45:00|7246.1|7231.1|7246.5|7231.5|7246.8|7231.8|7245.7|7230.7|15
1582566600000|2020-02-24 17:50:00|7246.4|7231.4|7246.8|7231.8|7246.8|7231.8|7246.1|7231.1|11
1582566900000|2020-02-24 17:55:00|7246.6|7231.6|7246|7231|7246.8|7231.8|7246|7231|8
1582567200000|2020-02-24 18:00:00|7246.2|7231.2|7246|7231|7246.3|7231.3|7246|7231|5
1582567500000|2020-02-24 18:05:00|7245.9|7230.9|7245.7|7230.7|7245.9|7230.9|7245.7|7230.7|2
1582567800000|2020-02-24 18:10:00|7245.6|7230.6|7244.7|7229.7|7245.6|7230.6|7244.7|7229.7|4
1582568400000|2020-02-24 18:20:00|7244.2|7229.2|7245.2|7230.2|7245.5|7230.5|7244.1|7229.1|12
1582568700000|2020-02-24 18:25:00|7245.5|7230.5|7244.3|7229.3|7245.5|7230.5|7244.3|7229.3|3
1582569000000|2020-02-24 18:30:00|7245.1|7230.1|7243|7228|7245.1|7230.1|7243|7228|8
1582569300000|2020-02-24 18:35:00|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|7242.7|7227.7|1
1582569900000|2020-02-24 18:45:00|7242.3|7227.3|7242|7227|7242.3|7227.3|7242|7227|3
1582570200000|2020-02-24 18:50:00|7242.1|7227.1|7241.7|7226.7|7242.3|7227.3|7241.7|7226.7|4
1582570500000|2020-02-24 18:55:00|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|7241.4|7226.4|1
1582570800000|2020-02-24 19:00:00|7241.1|7226.1|7241|7226|7241.1|7226.1|7241|7226|2
1582571100000|2020-02-24 19:05:00|7241.1|7226.1|7241.9|7226.9|7241.9|7226.9|7241.1|7226.1|5
1582571400000|2020-02-24 19:10:00|7242.5|7227.5|7242.9|7227.9|7243.2|7228.2|7242.5|7227.5|5
1582571700000|2020-02-24 19:15:00|7243.2|7228.2|7242.7|7227.7|7244|7229|7242.7|7227.7|13
1582572000000|2020-02-24 19:20:00|7242.9|7227.9|7242.7|7227.7|7242.9|7227.9|7242.7|7227.7|2
1582572300000|2020-02-24 19:25:00|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|7242.6|7227.6|1
1582572600000|2020-02-24 19:30:00|7242.3|7227.3|7241.9|7226.9|7242.3|7227.3|7241.9|7226.9|2
1582572900000|2020-02-24 19:35:00|7242.1|7227.1|7242.3|7227.3|7242.6|7227.6|7242.1|7227.1|6
1582573800000|2020-02-24 19:50:00|7242.1|7227.1|7242.2|7227.2|7242.2|7227.2|7242|7227|8
1582574100000|2020-02-24 19:55:00|7242.3|7227.3|7242.2|7227.2|7242.3|7227.3|7242|7227|5
1582574400000|2020-02-24 20:00:00|7242|7227|7241.3|7226.3|7242|7227|7241.3|7226.3|3
1582574700000|2020-02-24 20:05:00|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|7241.1|7226.1|1
1582575000000|2020-02-24 20:10:00|7241.6|7226.6|7242.1|7227.1|7242.1|7227.1|7241.6|7226.6|3
1582575300000|2020-02-24 20:15:00|7242|7227|7242|7227|7242|7227|7242|7227|1
1582575600000|2020-02-24 20:20:00|7241.3|7226.3|7241.5|7226.5|7241.7|7226.7|7241|7226|6
1582575900000|2020-02-24 20:25:00|7241.1|7226.1|7239.8|7224.8|7241.1|7226.1|7239.8|7224.8|7
1582576200000|2020-02-24 20:30:00|7239.9|7224.9|7239.6|7224.6|7240.3|7225.3|7239.6|7224.6|8
1582576500000|2020-02-24 20:35:00|7239.9|7224.9|7239.5|7224.5|7240.3|7225.3|7239.5|7224.5|5
1582577100000|2020-02-24 20:45:00|7239.7|7224.7|7240.1|7225.1|7240.1|7225.1|7239.7|7224.7|5
1582577400000|2020-02-24 20:50:00|7240|7225|7240|7225|7240|7225|7240|7225|1
1582601400000|2020-02-25 03:30:00|7219.6|7204.6|7218.2|7203.2|7219.7|7204.7|7216.7|7201.7|144
1582601700000|2020-02-25 03:35:00|7217.6|7202.6|7217.4|7202.4|7217.6|7202.6|7215.2|7200.2|83
1582602000000|2020-02-25 03:40:00|7217.8|7202.8|7219.9|7204.9|7219.9|7204.9|7217.8|7202.8|37
1582602300000|2020-02-25 03:45:00|7219.6|7204.6|7218.6|7203.6|7219.8|7204.8|7218.6|7203.6|19
1582602600000|2020-02-25 03:50:00|7218.4|7203.4|7216.8|7201.8|7219|7204|7216.1|7201.1|42
1582602900000|2020-02-25 03:55:00|7217|7202|7216.6|7201.6|7217.4|7202.4|7214.8|7199.8|32
1582603200000|2020-02-25 04:00:00|7216.7|7201.7|7218.6|7203.6|7218.6|7203.6|7216.7|7201.7|14
1582603500000|2020-02-25 04:05:00|7218.9|7203.9|7218.4|7203.4|7220.2|7205.2|7218.1|7203.1|46
1582603800000|2020-02-25 04:10:00|7218.2|7203.2|7220.7|7205.7|7222.1|7207.1|7218.1|7203.1|75
1582604100000|2020-02-25 04:15:00|7220.8|7205.8|7220.9|7205.9|7221.5|7206.5|7219.9|7204.9|51
1582604400000|2020-02-25 04:20:00|7221.1|7206.1|7220|7205|7221.7|7206.7|7220|7205|13
1582604700000|2020-02-25 04:25:00|7220.1|7205.1|7220.4|7205.4|7220.5|7205.5|7219.4|7204.4|26
1582605000000|2020-02-25 04:30:00|7220.3|7205.3|7220.9|7205.9|7221.9|7206.9|7220.2|7205.2|54
1582605300000|2020-02-25 04:35:00|7221.3|7206.3|7222.5|7207.5|7223.7|7208.7|7220.5|7205.5|56
1582605600000|2020-02-25 04:40:00|7222.3|7207.3|7223|7208|7223|7208|7222|7207|25
1582605900000|2020-02-25 04:45:00|7222.9|7207.9|7223|7208|7223|7208|7222.9|7207.9|2
1582606200000|2020-02-25 04:50:00|7223.1|7208.1|7223.2|7208.2|7223.9|7208.9|7223|7208|31
1582606500000|2020-02-25 04:55:00|7223.3|7208.3|7223.2|7208.2|7223.9|7208.9|7223.2|7208.2|11
1582606800000|2020-02-25 05:00:00|7223.1|7208.1|7222.5|7207.5|7223.2|7208.2|7222.5|7207.5|9
1582607100000|2020-02-25 05:05:00|7222.9|7207.9|7221.8|7206.8|7223|7208|7221.8|7206.8|31
1582607400000|2020-02-25 05:10:00|7221.7|7206.7|7222.5|7207.5|7222.7|7207.7|7221.2|7206.2|30
1582607700000|2020-02-25 05:15:00|7222.6|7207.6|7223.2|7208.2|7224.3|7209.3|7222.6|7207.6|45
1582608000000|2020-02-25 05:20:00|7222.9|7207.9|7222.8|7207.8|7222.9|7207.9|7222.8|7207.8|2
1582608300000|2020-02-25 05:25:00|7222.5|7207.5|7222.6|7207.6|7222.8|7207.8|7221.8|7206.8|30
1582608600000|2020-02-25 05:30:00|7222.8|7207.8|7222.9|7207.9|7223.6|7208.6|7222.4|7207.4|20
1582608900000|2020-02-25 05:35:00|7222.4|7207.4|7223.9|7208.9|7224.1|7209.1|7222.3|7207.3|38
1582609200000|2020-02-25 05:40:00|7224.1|7209.1|7223.3|7208.3|7224.4|7209.4|7223.3|7208.3|20
1582609500000|2020-02-25 05:45:00|7222.8|7207.8|7222.6|7207.6|7222.8|7207.8|7222.1|7207.1|26
1582609800000|2020-02-25 05:50:00|7222.8|7207.8|7221.6|7206.6|7222.8|7207.8|7221.5|7206.5|22
1582610100000|2020-02-25 05:55:00|7221.5|7206.5|7221.9|7206.9|7222.1|7207.1|7220.3|7205.3|48
1582610400000|2020-02-25 06:00:00|7222|7207|7222|7207|7222.5|7207.5|7221.7|7206.7|25
1582610700000|2020-02-25 06:05:00|7222.1|7207.1|7222.4|7207.4|7222.5|7207.5|7221.8|7206.8|28
1582611000000|2020-02-25 06:10:00|7222.1|7207.1|7221.6|7206.6|7222.5|7207.5|7221.5|7206.5|39
1582611300000|2020-02-25 06:15:00|7221.3|7206.3|7220.6|7205.6|7221.8|7206.8|7220.6|7205.6|24
1582611600000|2020-02-25 06:20:00|7220.5|7205.5|7219.4|7204.4|7220.7|7205.7|7218.7|7203.7|64
1582611900000|2020-02-25 06:25:00|7219.5|7204.5|7219.3|7204.3|7220|7205|7219.3|7204.3|15
1582612200000|2020-02-25 06:30:00|7219.4|7204.4|7218.4|7203.4|7219.4|7204.4|7218.4|7203.4|27
1582612500000|2020-02-25 06:35:00|7218.3|7203.3|7216.4|7201.4|7218.9|7203.9|7216.4|7201.4|28
1582612800000|2020-02-25 06:40:00|7216.5|7201.5|7217|7202|7217.3|7202.3|7215.9|7200.9|28
1582613100000|2020-02-25 06:45:00|7216.7|7201.7|7217.2|7202.2|7217.2|7202.2|7215.9|7200.9|28
1582613400000|2020-02-25 06:50:00|7216.9|7201.9|7215.9|7200.9|7217|7202|7215.9|7200.9|33
1582613700000|2020-02-25 06:55:00|7216|7201|7216.5|7201.5|7216.9|7201.9|7215.9|7200.9|29
1582614000000|2020-02-25 07:00:00|7216.8|7201.8|7217.5|7202.5|7218.6|7203.6|7216.8|7201.8|40
1582614300000|2020-02-25 07:05:00|7217.6|7202.6|7217.5|7202.5|7218.4|7203.4|7217.5|7202.5|26
1582614600000|2020-02-25 07:10:00|7217.7|7202.7|7216.9|7201.9|7217.7|7202.7|7216.9|7201.9|21
1582614900000|2020-02-25 07:15:00|7217.2|7202.2|7218.6|7203.6|7218.7|7203.7|7217.2|7202.2|37
1582615200000|2020-02-25 07:20:00|7218.5|7203.5|7218.6|7203.6|7218.8|7203.8|7217.8|7202.8|26
1582615500000|2020-02-25 07:25:00|7218.7|7203.7|7220.2|7205.2|7220.6|7205.6|7218.7|7203.7|42
1582615800000|2020-02-25 07:30:00|7220.3|7205.3|7218.8|7203.8|7221.1|7206.1|7218.8|7203.8|36
1582616100000|2020-02-25 07:35:00|7218.9|7203.9|7219.5|7204.5|7220.1|7205.1|7218.7|7203.7|51
1582616400000|2020-02-25 07:40:00|7219.3|7204.3|7219.3|7204.3|7220.6|7205.6|7218.7|7203.7|33
1582616700000|2020-02-25 07:45:00|7219.4|7204.4|7219.3|7204.3|7219.5|7204.5|7219|7204|14
1582617000000|2020-02-25 07:50:00|7219.2|7204.2|7213.5|7198.5|7219.2|7204.2|7212.9|7197.9|85
1582617300000|2020-02-25 07:55:00|7213.3|7198.3|7215|7200|7215.4|7200.4|7211.9|7196.9|35
1582617600000|2020-02-25 08:00:00|7214.8|7199.8|7214.3|7199.3|7215.4|7200.4|7213.8|7198.8|26
1582617900000|2020-02-25 08:05:00|7214.2|7199.2|7216.4|7201.4|7217.1|7202.1|7213.3|7198.3|68
1582618200000|2020-02-25 08:10:00|7216.7|7201.7|7218.2|7203.2|7218.3|7203.3|7216.4|7201.4|93
1582618500000|2020-02-25 08:15:00|7218.5|7203.5|7218.6|7203.6|7220|7205|7217.8|7202.8|50
1582618800000|2020-02-25 08:20:00|7218.4|7203.4|7217.4|7202.4|7218.4|7203.4|7217|7202|17
1582619100000|2020-02-25 08:25:00|7217.6|7202.6|7218.3|7203.3|7219.3|7204.3|7217.4|7202.4|39
1582619400000|2020-02-25 08:30:00|7218.4|7203.4|7216.5|7201.5|7218.8|7203.8|7215.7|7200.7|30
1582619700000|2020-02-25 08:35:00|7216.7|7201.7|7218.7|7203.7|7219.3|7204.3|7216.7|7201.7|36
1582620000000|2020-02-25 08:40:00|7218.6|7203.6|7218.5|7203.5|7218.8|7203.8|7217.8|7202.8|21
1582620300000|2020-02-25 08:45:00|7218.6|7203.6|7219.6|7204.6|7220|7205|7218.6|7203.6|38
1582620600000|2020-02-25 08:50:00|7219.8|7204.8|7223.1|7208.1|7223.3|7208.3|7219.3|7204.3|102
1582620900000|2020-02-25 08:55:00|7223|7208|7222.8|7207.8|7223.8|7208.8|7222.2|7207.2|51
1582621200000|2020-02-25 09:00:00|7222.7|7207.7|7221.2|7206.2|7222.7|7207.7|7221.1|7206.1|21
1582621500000|2020-02-25 09:05:00|7221.1|7206.1|7220.7|7205.7|7221.4|7206.4|7220.7|7205.7|31
1582621800000|2020-02-25 09:10:00|7220.8|7205.8|7223.1|7208.1|7223.9|7208.9|7220.8|7205.8|61
1582622100000|2020-02-25 09:15:00|7223.2|7208.2|7221.6|7206.6|7224.1|7209.1|7220.7|7205.7|39
1582622400000|2020-02-25 09:20:00|7221.4|7206.4|7222.5|7207.5|7222.5|7207.5|7220.5|7205.5|42
1582622700000|2020-02-25 09:25:00|7222.4|7207.4|7220.6|7205.6|7223|7208|7220.4|7205.4|36
1582623000000|2020-02-25 09:30:00|7220.4|7205.4|7219.4|7204.4|7221|7206|7219.2|7204.2|33
1582623300000|2020-02-25 09:35:00|7219.5|7204.5|7222|7207|7222|7207|7219.5|7204.5|50
1582623600000|2020-02-25 09:40:00|7221.8|7206.8|7221.3|7206.3|7222.5|7207.5|7221.3|7206.3|19
1582623900000|2020-02-25 09:45:00|7220.9|7205.9|7220.6|7205.6|7221.5|7206.5|7220.6|7205.6|23
1582624200000|2020-02-25 09:50:00|7220.7|7205.7|7220.5|7205.5|7220.9|7205.9|7219.9|7204.9|34
1582624500000|2020-02-25 09:55:00|7220.8|7205.8|7221.1|7206.1|7221.5|7206.5|7220.5|7205.5|22
1582624800000|2020-02-25 10:00:00|7221.3|7206.3|7221.8|7206.8|7222.5|7207.5|7221.1|7206.1|41
1582625100000|2020-02-25 10:05:00|7222|7207|7223|7208|7223|7208|7221.7|7206.7|14
1582625400000|2020-02-25 10:10:00|7223.1|7208.1|7221.5|7206.5|7223.2|7208.2|7220.5|7205.5|37
1582625700000|2020-02-25 10:15:00|7221.7|7206.7|7221|7206|7222.1|7207.1|7220.9|7205.9|48
1582626000000|2020-02-25 10:20:00|7221.3|7206.3|7222.5|7207.5|7222.5|7207.5|7220.9|7205.9|29
1582626300000|2020-02-25 10:25:00|7222.3|7207.3|7222.5|7207.5|7222.6|7207.6|7221.7|7206.7|16
1582626600000|2020-02-25 10:30:00|7222.6|7207.6|7223.9|7208.9|7224|7209|7222.6|7207.6|15
1582626900000|2020-02-25 10:35:00|7223.7|7208.7|7222.7|7207.7|7224.2|7209.2|7222.7|7207.7|19
1582627200000|2020-02-25 10:40:00|7222.8|7207.8|7223|7208|7223.9|7208.9|7222.7|7207.7|30
1582627500000|2020-02-25 10:45:00|7223.9|7208.9|7224.4|7209.4|7226.1|7211.1|7223.9|7208.9|30
1582627800000|2020-02-25 10:50:00|7224.6|7209.6|7223.7|7208.7|7225|7210|7223.6|7208.6|19
1582628100000|2020-02-25 10:55:00|7223.5|7208.5|7223.4|7208.4|7224.9|7209.9|7223.1|7208.1|42
1582628400000|2020-02-25 11:00:00|7223.5|7208.5|7224.2|7209.2|7224.2|7209.2|7222.5|7207.5|16
1582628700000|2020-02-25 11:05:00|7224|7209|7223.9|7208.9|7224.8|7209.8|7223.9|7208.9|22
1582629000000|2020-02-25 11:10:00|7223.4|7208.4|7223.7|7208.7|7224.5|7209.5|7223.2|7208.2|21
1582629300000|2020-02-25 11:15:00|7223.9|7208.9|7223.4|7208.4|7224.1|7209.1|7223.4|7208.4|10
1582629600000|2020-02-25 11:20:00|7223.6|7208.6|7222.9|7207.9|7223.7|7208.7|7222.6|7207.6|12
1582629900000|2020-02-25 11:25:00|7223.1|7208.1|7222.8|7207.8|7223.4|7208.4|7222.6|7207.6|15
1582630200000|2020-02-25 11:30:00|7223|7208|7222.1|7207.1|7223|7208|7221.1|7206.1|10
1582630500000|2020-02-25 11:35:00|7221.9|7206.9|7212|7197|7221.9|7206.9|7212|7197|26
1582630800000|2020-02-25 11:40:00|7212.4|7197.4|7216.3|7201.3|7217.3|7202.3|7212.4|7197.4|43
1582631100000|2020-02-25 11:45:00|7216.2|7201.2|7214.3|7199.3|7220.7|7201.2|7214.2|7190.7|20
1582631700000|2020-02-25 11:55:00|7214.5|7199.5|7216.4|7201.4|7216.5|7201.5|7214.5|7199.5|253
1582632000000|2020-02-25 12:00:00|7216.7|7201.7|7215.7|7200.7|7216.8|7201.8|7214.9|7199.9|43
1582632300000|2020-02-25 12:05:00|7215.6|7200.6|7214|7199|7215.7|7200.7|7214|7199|10
1582632600000|2020-02-25 12:10:00|7214.5|7199.5|7214.7|7199.7|7214.7|7199.7|7214|7199|4
1582632900000|2020-02-25 12:15:00|7214.8|7199.8|7215.2|7200.2|7215.2|7200.2|7214.4|7199.4|7
1582633200000|2020-02-25 12:20:00|7215.1|7200.1|7211.5|7196.5|7215.2|7200.2|7211.5|7196.5|19
1582633500000|2020-02-25 12:25:00|7211.4|7196.4|7211.3|7196.3|7211.9|7196.9|7211.3|7196.3|8
1582633800000|2020-02-25 12:30:00|7211.2|7196.2|7210.6|7195.6|7211.7|7196.7|7210.4|7195.4|15
1582634100000|2020-02-25 12:35:00|7210.3|7195.3|7209.7|7194.7|7211.5|7196.5|7209.7|7194.7|11
1582634400000|2020-02-25 12:40:00|7209.8|7194.8|7207.8|7192.8|7209.8|7194.8|7207.8|7192.8|12
1582634700000|2020-02-25 12:45:00|7207.9|7192.9|7205.7|7190.7|7207.9|7192.9|7205.1|7190.1|16
1582635000000|2020-02-25 12:50:00|7205.8|7190.8|7201.3|7186.3|7205.8|7190.8|7200.9|7185.9|21
1582635300000|2020-02-25 12:55:00|7201.6|7186.6|7201.1|7186.1|7202.7|7187.7|7201|7186|18
1582635600000|2020-02-25 13:00:00|7202.2|7187.2|7202.4|7187.4|7203.1|7188.1|7201.5|7186.5|44
1582635900000|2020-02-25 13:05:00|7202.2|7187.2|7202.2|7187.2|7202.2|7187.2|7201.1|7186.1|26
1582636200000|2020-02-25 13:10:00|7202.1|7187.1|7203.5|7188.5|7204|7189|7201|7186|37
1582636500000|2020-02-25 13:15:00|7203.2|7188.2|7204.2|7189.2|7205|7190|7202.8|7187.8|30
1582636800000|2020-02-25 13:20:00|7204.3|7189.3|7203.9|7188.9|7205.4|7190.4|7203.4|7188.4|10
1582637100000|2020-02-25 13:25:00|7203.7|7188.7|7203.4|7188.4|7203.8|7188.8|7203.3|7188.3|8
1582637400000|2020-02-25 13:30:00|7203.1|7188.1|7203.5|7188.5|7203.8|7188.8|7202.6|7187.6|14
1582637700000|2020-02-25 13:35:00|7203.6|7188.6|7203.1|7188.1|7203.6|7188.6|7203.1|7188.1|3
1582638000000|2020-02-25 13:40:00|7202.9|7187.9|7202.4|7187.4|7202.9|7187.9|7202.4|7187.4|8
1582638300000|2020-02-25 13:45:00|7202.3|7187.3|7202|7187|7202.3|7187.3|7201.8|7186.8|8
1582638600000|2020-02-25 13:50:00|7201.8|7186.8|7200.5|7185.5|7201.8|7186.8|7200.2|7185.2|13
1582638900000|2020-02-25 13:55:00|7200.4|7185.4|7195.3|7180.3|7200.4|7185.4|7193.8|7178.8|47
1582639200000|2020-02-25 14:00:00|7195.2|7180.2|7199.9|7184.9|7200.5|7185.5|7195.1|7180.1|35
1582639500000|2020-02-25 14:05:00|7199.6|7184.6|7198.1|7183.1|7200.9|7185.9|7198.1|7183.1|22
1582639800000|2020-02-25 14:10:00|7197.9|7182.9|7198.4|7183.4|7198.4|7183.4|7197.4|7182.4|8
1582640100000|2020-02-25 14:15:00|7199|7184|7197.5|7182.5|7199|7184|7197.5|7182.5|14
1582640400000|2020-02-25 14:20:00|7197.3|7182.3|7196.1|7181.1|7197.3|7182.3|7196.1|7181.1|5
1582640700000|2020-02-25 14:25:00|7196|7181|7194.2|7179.2|7196.3|7181.3|7193.8|7178.8|28
1582641000000|2020-02-25 14:30:00|7193.9|7178.9|7197.1|7182.1|7197.2|7182.2|7193.1|7178.1|55
1582641300000|2020-02-25 14:35:00|7197.2|7182.2|7197.8|7182.8|7197.9|7182.9|7196.8|7181.8|19
1582641600000|2020-02-25 14:40:00|7197.9|7182.9|7199.4|7184.4|7200.3|7185.3|7196.8|7181.8|32
1582641900000|2020-02-25 14:45:00|7199.6|7184.6|7199|7184|7200.9|7185.9|7198|7183|28
1582642200000|2020-02-25 14:50:00|7199.3|7184.3|7197.9|7182.9|7200.3|7185.3|7197.1|7182.1|21
1582642500000|2020-02-25 14:55:00|7198.1|7183.1|7199.8|7184.8|7199.8|7184.8|7198|7183|25
1582642800000|2020-02-25 15:00:00|7199.7|7184.7|7200.8|7185.8|7201.6|7186.6|7199|7184|18
1582643100000|2020-02-25 15:05:00|7201.2|7186.2|7200.8|7185.8|7201.6|7186.6|7199.7|7184.7|19
1582643400000|2020-02-25 15:10:00|7200.3|7185.3|7203.6|7188.6|7204|7189|7200.3|7185.3|32
1582643700000|2020-02-25 15:15:00|7204|7189|7203.2|7188.2|7204.4|7189.4|7202.5|7187.5|33
1582644000000|2020-02-25 15:20:00|7203.5|7188.5|7204.3|7189.3|7204.8|7189.8|7203.5|7188.5|10
1582644300000|2020-02-25 15:25:00|7204.5|7189.5|7209|7194|7209|7194|7204.5|7189.5|30
1582644600000|2020-02-25 15:30:00|7208.7|7193.7|7208.1|7193.1|7210.1|7195.1|7206.7|7191.7|27
1582644900000|2020-02-25 15:35:00|7208|7193|7207|7192|7208.7|7193.7|7207|7192|18
1582645200000|2020-02-25 15:40:00|7206.5|7191.5|7205.8|7190.8|7206.5|7191.5|7204.6|7189.6|27
1582645500000|2020-02-25 15:45:00|7206.2|7191.2|7206.9|7191.9|7207.2|7192.2|7205.2|7190.2|15
1582645800000|2020-02-25 15:50:00|7207|7192|7211|7196|7211|7196|7207|7192|27
1582646100000|2020-02-25 15:55:00|7211.1|7196.1|7210.8|7195.8|7212.8|7197.8|7210.3|7195.3|49
1582646400000|2020-02-25 16:00:00|7210.3|7195.3|7211|7196|7211.1|7196.1|7210.1|7195.1|11
1582646700000|2020-02-25 16:05:00|7211.9|7196.9|7214.8|7199.8|7214.8|7199.8|7211.9|7196.9|11
1582647000000|2020-02-25 16:10:00|7215|7200|7212.7|7197.7|7215|7200|7212.1|7197.1|20
1582647300000|2020-02-25 16:15:00|7212.9|7197.9|7212.7|7197.7|7213.1|7198.1|7212.2|7197.2|10
1582647600000|2020-02-25 16:20:00|7213.2|7198.2|7215|7200|7215.5|7200.5|7213|7198|20
1582647900000|2020-02-25 16:25:00|7214.6|7199.6|7213.2|7198.2|7214.6|7199.6|7213|7198|7
1582648200000|2020-02-25 16:30:00|7213.4|7198.4|7213.5|7198.5|7213.5|7198.5|7212.9|7197.9|11
1582648500000|2020-02-25 16:35:00|7213.6|7198.6|7213.6|7198.6|7213.7|7198.7|7213.5|7198.5|5
1582648800000|2020-02-25 16:40:00|7213.7|7198.7|7214.4|7199.4|7214.4|7199.4|7213.5|7198.5|5
1582649100000|2020-02-25 16:45:00|7214.3|7199.3|7214.8|7199.8|7216.3|7201.3|7213.3|7198.3|28
1582649400000|2020-02-25 16:50:00|7214.6|7199.6|7214.5|7199.5|7214.6|7199.6|7212.9|7197.9|7
1582649700000|2020-02-25 16:55:00|7214.6|7199.6|7214.2|7199.2|7214.6|7199.6|7212.7|7197.7|9
1582650000000|2020-02-25 17:00:00|7214|7199|7214.4|7199.4|7214.4|7199.4|7213.9|7198.9|4
1582650300000|2020-02-25 17:05:00|7214.6|7199.6|7215|7200|7215|7200|7214.6|7199.6|3
1582650600000|2020-02-25 17:10:00|7214.8|7199.8|7214|7199|7214.8|7199.8|7213.8|7198.8|15
1582650900000|2020-02-25 17:15:00|7214.1|7199.1|7215.6|7200.6|7215.6|7200.6|7214.1|7199.1|6
1582651500000|2020-02-25 17:25:00|7215.8|7200.8|7218.1|7203.1|7218.1|7203.1|7215.7|7200.7|22
1582651800000|2020-02-25 17:30:00|7218.3|7203.3|7218.3|7203.3|7218.6|7203.6|7216.8|7201.8|17
1582652100000|2020-02-25 17:35:00|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|7218.1|7203.1|1
1582652400000|2020-02-25 17:40:00|7218.4|7203.4|7218|7203|7218.7|7203.7|7218|7203|7
1582652700000|2020-02-25 17:45:00|7218.2|7203.2|7218.7|7203.7|7218.7|7203.7|7218.2|7203.2|5
1582653000000|2020-02-25 17:50:00|7218.9|7203.9|7220.6|7205.6|7220.7|7205.7|7218.9|7203.9|23
1582653300000|2020-02-25 17:55:00|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|7220.8|7205.8|1
1582653600000|2020-02-25 18:00:00|7221.3|7206.3|7221.2|7206.2|7221.5|7206.5|7221.2|7206.2|7
1582653900000|2020-02-25 18:05:00|7221.1|7206.1|7220.9|7205.9|7221.2|7206.2|7220.7|7205.7|5
1582654200000|2020-02-25 18:10:00|7220.6|7205.6|7218.9|7203.9|7220.9|7205.9|7218.9|7203.9|6
1582654500000|2020-02-25 18:15:00|7218.8|7203.8|7218.7|7203.7|7219.4|7204.4|7218.7|7203.7|21
1582654800000|2020-02-25 18:20:00|7219|7204|7219.1|7204.1|7219.9|7204.9|7219|7204|18
1582655100000|2020-02-25 18:25:00|7219.3|7204.3|7219.6|7204.6|7219.9|7204.9|7218.1|7203.1|21
1582655400000|2020-02-25 18:30:00|7219.9|7204.9|7219.9|7204.9|7219.9|7204.9|7219.8|7204.8|3
1582655700000|2020-02-25 18:35:00|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|7220.3|7205.3|1
1582656000000|2020-02-25 18:40:00|7220.6|7205.6|7220.4|7205.4|7220.6|7205.6|7220.4|7205.4|2
1582656300000|2020-02-25 18:45:00|7220.2|7205.2|7220|7205|7220.2|7205.2|7220|7205|2
1582656600000|2020-02-25 18:50:00|7220.4|7205.4|7220.5|7205.5|7220.5|7205.5|7220.4|7205.4|2
1582657200000|2020-02-25 19:00:00|7220.7|7205.7|7220.8|7205.8|7221.5|7206.5|7220.7|7205.7|4
1582657500000|2020-02-25 19:05:00|7221.2|7206.2|7221.6|7206.6|7222.4|7207.4|7221.2|7206.2|6
1582657800000|2020-02-25 19:10:00|7221.5|7206.5|7220.5|7205.5|7222.5|7207.5|7220.5|7205.5|19
1582658100000|2020-02-25 19:15:00|7221.1|7206.1|7222.3|7207.3|7222.3|7207.3|7221.1|7206.1|12
1582658400000|2020-02-25 19:20:00|7222|7207|7221.9|7206.9|7222|7207|7221.9|7206.9|2
1582658700000|2020-02-25 19:25:00|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|7221.7|7206.7|1
1582659000000|2020-02-25 19:30:00|7221.8|7206.8|7223|7208|7223|7208|7221.8|7206.8|7
1582659300000|2020-02-25 19:35:00|7223.3|7208.3|7223.7|7208.7|7224|7209|7223.1|7208.1|6
1582659600000|2020-02-25 19:40:00|7223.9|7208.9|7223.2|7208.2|7223.9|7208.9|7223.1|7208.1|6
1582659900000|2020-02-25 19:45:00|7223.1|7208.1|7222.9|7207.9|7223.1|7208.1|7222.8|7207.8|5
1582660200000|2020-02-25 19:50:00|7222.7|7207.7|7219.7|7204.7|7222.7|7207.7|7219.7|7204.7|9
1582660500000|2020-02-25 19:55:00|7220|7205|7218.6|7203.6|7220|7205|7218.2|7203.2|20
1582660800000|2020-02-25 20:00:00|7218.8|7203.8|7218.9|7203.9|7218.9|7203.9|7218.1|7203.1|11
1582661100000|2020-02-25 20:05:00|7218.1|7203.1|7224.1|7194.1|7225.8|7203.1|7216.7|7194.1|8
1582661700000|2020-02-25 20:15:00|7216.5|7201.5|7219.1|7204.1|7226.3|7204.1|7216.5|7195.5|13
1582662000000|2020-02-25 20:20:00|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|7219.3|7204.3|1
1582662600000|2020-02-25 20:30:00|7219.5|7204.5|7219.6|7204.6|7219.6|7204.6|7219.5|7204.5|2
1582662900000|2020-02-25 20:35:00|7219.8|7204.8|7219.9|7204.9|7219.9|7204.9|7219.8|7204.8|2
1582663200000|2020-02-25 20:40:00|7219.8|7204.8|7220.4|7205.4|7220.4|7205.4|7219.8|7204.8|3
1582663500000|2020-02-25 20:45:00|7220.2|7205.2|7228.2|7198.2|7228.2|7205.2|7219.5|7197.5|10
1582664100000|2020-02-25 20:55:00|7228.3|7198.3|7227.1|7197.1|7228.3|7205.2|7220.2|7197|13
1582664400000|2020-02-25 21:00:00|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|7227.2|7197.2|1
1582687800000|2020-02-26 03:30:00|7211.6|7196.6|7211.3|7196.3|7212.4|7197.4|7211.1|7196.1|69
1582688100000|2020-02-26 03:35:00|7211.6|7196.6|7211.9|7196.9|7213.1|7198.1|7211.3|7196.3|50
1582688400000|2020-02-26 03:40:00|7212|7197|7211.3|7196.3|7212.9|7197.9|7211.3|7196.3|31
1582688700000|2020-02-26 03:45:00|7211.2|7196.2|7211.9|7196.9|7211.9|7196.9|7210.8|7195.8|23
1582689000000|2020-02-26 03:50:00|7211.7|7196.7|7209.5|7194.5|7211.7|7196.7|7208.1|7193.1|42
1582689300000|2020-02-26 03:55:00|7209.9|7194.9|7210|7195|7211|7196|7209.8|7194.8|39
1582689600000|2020-02-26 04:00:00|7209.9|7194.9|7212.1|7197.1|7212.1|7197.1|7208.6|7193.6|86
1582689900000|2020-02-26 04:05:00|7212.2|7197.2|7213.8|7198.8|7213.8|7198.8|7212.1|7197.1|48
1582690200000|2020-02-26 04:10:00|7213.6|7198.6|7214.6|7199.6|7214.7|7199.7|7213|7198|61
1582690500000|2020-02-26 04:15:00|7214.2|7199.2|7212.4|7197.4|7214.2|7199.2|7211.4|7196.4|62
1582690800000|2020-02-26 04:20:00|7212.5|7197.5|7212.7|7197.7|7213.4|7198.4|7211.6|7196.6|48
1582691100000|2020-02-26 04:25:00|7212.5|7197.5|7212.9|7197.9|7214.2|7199.2|7212.5|7197.5|32
1582691400000|2020-02-26 04:30:00|7212.7|7197.7|7214|7199|7214.3|7199.3|7212.5|7197.5|42
1582691700000|2020-02-26 04:35:00|7213.7|7198.7|7212.6|7197.6|7213.7|7198.7|7212.1|7197.1|30
1582692000000|2020-02-26 04:40:00|7212.4|7197.4|7211.6|7196.6|7212.8|7197.8|7211.6|7196.6|32
1582692300000|2020-02-26 04:45:00|7211.5|7196.5|7211.3|7196.3|7211.5|7196.5|7210.9|7195.9|16
1582692600000|2020-02-26 04:50:00|7211.5|7196.5|7210.9|7195.9|7211.7|7196.7|7209.9|7194.9|31
1582692900000|2020-02-26 04:55:00|7211|7196|7210.9|7195.9|7211.6|7196.6|7210.6|7195.6|29
1582693200000|2020-02-26 05:00:00|7211.1|7196.1|7213.1|7198.1|7213.6|7198.6|7211.1|7196.1|31
1582693500000|2020-02-26 05:05:00|7212.9|7197.9|7211.9|7196.9|7213.7|7198.7|7211.6|7196.6|29
1582693800000|2020-02-26 05:10:00|7212.1|7197.1|7212.6|7197.6|7212.8|7197.8|7211.8|7196.8|48
1582694100000|2020-02-26 05:15:00|7212.5|7197.5|7212.2|7197.2|7212.6|7197.6|7211.1|7196.1|36
1582694400000|2020-02-26 05:20:00|7212.1|7197.1|7211.5|7196.5|7212.1|7197.1|7211.5|7196.5|11
1582694700000|2020-02-26 05:25:00|7211.6|7196.6|7211.9|7196.9|7211.9|7196.9|7211.5|7196.5|5
1582695000000|2020-02-26 05:30:00|7212|7197|7211.9|7196.9|7212.2|7197.2|7211.8|7196.8|11
1582695300000|2020-02-26 05:35:00|7212.1|7197.1|7212|7197|7212.1|7197.1|7211.6|7196.6|13
1582695600000|2020-02-26 05:40:00|7211.9|7196.9|7211.5|7196.5|7212.2|7197.2|7211.2|7196.2|16
1582695900000|2020-02-26 05:45:00|7211.6|7196.6|7211.2|7196.2|7212.1|7197.1|7211.2|7196.2|15
1582696200000|2020-02-26 05:50:00|7210.9|7195.9|7210.7|7195.7|7211.3|7196.3|7210.7|7195.7|17
1582696500000|2020-02-26 05:55:00|7210.6|7195.6|7211.8|7196.8|7211.8|7196.8|7210|7195|34
1582696800000|2020-02-26 06:00:00|7211.9|7196.9|7212.9|7197.9|7213.1|7198.1|7211|7196|85
1582697100000|2020-02-26 06:05:00|7213.1|7198.1|7214.1|7199.1|7214.9|7199.9|7213|7198|47
1582697400000|2020-02-26 06:10:00|7214|7199|7214.5|7199.5|7214.6|7199.6|7213.6|7198.6|34
1582697700000|2020-02-26 06:15:00|7214.4|7199.4|7215.6|7200.6|7216.1|7201.1|7214.3|7199.3|64
1582698000000|2020-02-26 06:20:00|7215.5|7200.5|7213|7198|7215.5|7200.5|7212.8|7197.8|63
1582698300000|2020-02-26 06:25:00|7212.8|7197.8|7211.5|7196.5|7213|7198|7210.7|7195.7|46
1582698600000|2020-02-26 06:30:00|7211.6|7196.6|7211|7196|7211.6|7196.6|7210.7|7195.7|28
1582698900000|2020-02-26 06:35:00|7211.1|7196.1|7208.4|7193.4|7211.1|7196.1|7208.4|7193.4|31
1582699200000|2020-02-26 06:40:00|7208.2|7193.2|7208.5|7193.5|7209|7194|7207.8|7192.8|43
1582699500000|2020-02-26 06:45:00|7208.4|7193.4|7209.6|7194.6|7210.5|7195.5|7208.2|7193.2|25
1582699800000|2020-02-26 06:50:00|7209.8|7194.8|7210.8|7195.8|7210.8|7195.8|7209.8|7194.8|28
1582700100000|2020-02-26 06:55:00|7210.7|7195.7|7211.1|7196.1|7211.2|7196.2|7210.6|7195.6|9
1582700400000|2020-02-26 07:00:00|7211.4|7196.4|7211.5|7196.5|7211.8|7196.8|7211.3|7196.3|20
1582700700000|2020-02-26 07:05:00|7212|7197|7213.7|7198.7|7213.7|7198.7|7212|7197|42
1582701000000|2020-02-26 07:10:00|7213.9|7198.9|7214.2|7199.2|7215.6|7200.6|7213.3|7198.3|63
1582701300000|2020-02-26 07:15:00|7214.7|7199.7|7212.3|7197.3|7215.5|7200.5|7212.3|7197.3|47
1582701600000|2020-02-26 07:20:00|7212|7197|7209.9|7194.9|7212.7|7197.7|7209.9|7194.9|53
1582701900000|2020-02-26 07:25:00|7210.1|7195.1|7207.4|7192.4|7210.6|7195.6|7207.4|7192.4|43
1582702200000|2020-02-26 07:30:00|7207.5|7192.5|7206|7191|7207.5|7192.5|7205.4|7190.4|60
1582702500000|2020-02-26 07:35:00|7205.7|7190.7|7205|7190|7205.9|7190.9|7203.8|7188.8|65
1582702800000|2020-02-26 07:40:00|7205.1|7190.1|7202|7187|7205.6|7190.6|7201.7|7186.7|87
1582703100000|2020-02-26 07:45:00|7201.9|7186.9|7200.5|7185.5|7202.7|7187.7|7200.4|7185.4|94
1582703400000|2020-02-26 07:50:00|7200.4|7185.4|7200.4|7185.4|7201.6|7186.6|7200.2|7185.2|62
1582703700000|2020-02-26 07:55:00|7200.5|7185.5|7199.8|7184.8|7200.5|7185.5|7199|7184|21
1582704000000|2020-02-26 08:00:00|7199.9|7184.9|7196.8|7181.8|7200.4|7185.4|7196.3|7181.3|42
1582704300000|2020-02-26 08:05:00|7196.3|7181.3|7194.7|7179.7|7196.4|7181.4|7192.7|7177.7|64
1582704600000|2020-02-26 08:10:00|7194.8|7179.8|7193|7178|7196.2|7181.2|7193|7178|50
1582704900000|2020-02-26 08:15:00|7192.8|7177.8|7193.5|7178.5|7193.8|7178.8|7190|7175|108
1582705200000|2020-02-26 08:20:00|7193.3|7178.3|7196|7181|7196.3|7181.3|7192.8|7177.8|91
1582705500000|2020-02-26 08:25:00|7196.1|7181.1|7196.1|7181.1|7197.1|7182.1|7195.3|7180.3|44
1582705800000|2020-02-26 08:30:00|7195.9|7180.9|7196.1|7181.1|7196.7|7181.7|7193.3|7178.3|78
1582706100000|2020-02-26 08:35:00|7196.7|7181.7|7197.4|7182.4|7197.9|7182.9|7196.1|7181.1|46
1582706400000|2020-02-26 08:40:00|7197.3|7182.3|7198.4|7183.4|7199.2|7184.2|7195.9|7180.9|58
1582706700000|2020-02-26 08:45:00|7198.5|7183.5|7198.8|7183.8|7199.4|7184.4|7197.9|7182.9|54
1582707000000|2020-02-26 08:50:00|7198.6|7183.6|7197|7182|7199.3|7184.3|7196.2|7181.2|72
1582707300000|2020-02-26 08:55:00|7196.9|7181.9|7197.8|7182.8|7198|7183|7196.1|7181.1|41
1582707600000|2020-02-26 09:00:00|7198.1|7183.1|7199.7|7184.7|7200|7185|7197.5|7182.5|90
1582707900000|2020-02-26 09:05:00|7199.5|7184.5|7202.8|7187.8|7203.6|7188.6|7198.8|7183.8|123
1582708200000|2020-02-26 09:10:00|7202.7|7187.7|7205.6|7190.6|7208.2|7193.2|7202.6|7187.6|109
1582708500000|2020-02-26 09:15:00|7205.9|7190.9|7199.4|7184.4|7205.9|7190.9|7199.1|7184.1|58
1582708800000|2020-02-26 09:20:00|7199.5|7184.5|7198.8|7183.8|7202|7187|7198.4|7183.4|82
1582709100000|2020-02-26 09:25:00|7198.6|7183.6|7198.3|7183.3|7199.9|7184.9|7196.5|7181.5|96
1582709400000|2020-02-26 09:30:00|7198.2|7183.2|7195.8|7180.8|7198.4|7183.4|7195.8|7180.8|80
1582709700000|2020-02-26 09:35:00|7195.7|7180.7|7194.9|7179.9|7196.8|7181.8|7194|7179|67
1582710000000|2020-02-26 09:40:00|7194.8|7179.8|7196.7|7181.7|7196.7|7181.7|7192.6|7177.6|72
1582710300000|2020-02-26 09:45:00|7196.4|7181.4|7195.5|7180.5|7196.7|7181.7|7195.3|7180.3|38
1582710600000|2020-02-26 09:50:00|7195.4|7180.4|7198.8|7183.8|7199.1|7184.1|7194.2|7179.2|73
1582710900000|2020-02-26 09:55:00|7198.9|7183.9|7199.4|7184.4|7200.3|7185.3|7198.8|7183.8|59
1582711200000|2020-02-26 10:00:00|7199.3|7184.3|7199.8|7184.8|7200.2|7185.2|7199.1|7184.1|51
1582711500000|2020-02-26 10:05:00|7199.7|7184.7|7197.8|7182.8|7199.7|7184.7|7197.8|7182.8|68
1582711800000|2020-02-26 10:10:00|7197.7|7182.7|7199.9|7184.9|7200.1|7185.1|7196.9|7181.9|55
1582712100000|2020-02-26 10:15:00|7199.8|7184.8|7200.5|7185.5|7200.5|7185.5|7199.1|7184.1|66
1582712400000|2020-02-26 10:20:00|7200.4|7185.4|7200.4|7185.4|7201|7186|7199.4|7184.4|53
1582712700000|2020-02-26 10:25:00|7200.3|7185.3|7203.1|7188.1|7203.8|7188.8|7199.2|7184.2|108
1582713000000|2020-02-26 10:30:00|7203.4|7188.4|7201.1|7186.1|7204.1|7189.1|7200.8|7185.8|37
1582713300000|2020-02-26 10:35:00|7201|7186|7201.2|7186.2|7201.5|7186.5|7200.6|7185.6|17
1582713600000|2020-02-26 10:40:00|7200.9|7185.9|7200.7|7185.7|7201.3|7186.3|7200.2|7185.2|33
1582713900000|2020-02-26 10:45:00|7200.5|7185.5|7199.7|7184.7|7200.8|7185.8|7199.4|7184.4|60
1582714200000|2020-02-26 10:50:00|7199.6|7184.6|7200.3|7185.3|7200.6|7185.6|7199.3|7184.3|24
1582714500000|2020-02-26 10:55:00|7200.1|7185.1|7199.4|7184.4|7200.4|7185.4|7199.1|7184.1|29
1582714800000|2020-02-26 11:00:00|7199.5|7184.5|7199.9|7184.9|7199.9|7184.9|7199.4|7184.4|13
1582715100000|2020-02-26 11:05:00|7199.8|7184.8|7200.8|7185.8|7200.8|7185.8|7199.1|7184.1|39
1582715400000|2020-02-26 11:10:00|7200.6|7185.6|7201.1|7186.1|7201.2|7186.2|7200.3|7185.3|41
1582715700000|2020-02-26 11:15:00|7201.4|7186.4|7201.5|7186.5|7201.8|7186.8|7201.2|7186.2|26
1582716000000|2020-02-26 11:20:00|7201.9|7186.9|7201.5|7186.5|7202.4|7187.4|7201.3|7186.3|63
1582716300000|2020-02-26 11:25:00|7201.4|7186.4|7201.2|7186.2|7202|7187|7200.4|7185.4|74
1582716600000|2020-02-26 11:30:00|7201.3|7186.3|7199.7|7184.7|7201.4|7186.4|7198.5|7183.5|78
1582716900000|2020-02-26 11:35:00|7199.6|7184.6|7199.4|7184.4|7200|7185|7198.8|7183.8|19
1582717200000|2020-02-26 11:40:00|7199.3|7184.3|7198.5|7183.5|7199.3|7184.3|7198.5|7183.5|20
1582717500000|2020-02-26 11:45:00|7198.8|7183.8|7197|7182|7198.9|7183.9|7197|7182|12
1582717800000|2020-02-26 11:50:00|7197.2|7182.2|7195.9|7180.9|7197.2|7182.2|7195.9|7180.9|16
1582718100000|2020-02-26 11:55:00|7195.8|7180.8|7195.6|7180.6|7196.3|7181.3|7195.2|7180.2|65
1582718400000|2020-02-26 12:00:00|7195.7|7180.7|7196.3|7181.3|7196.8|7181.8|7194.4|7179.4|42
1582718700000|2020-02-26 12:05:00|7196.5|7181.5|7196.1|7181.1|7196.7|7181.7|7196|7181|14
1582719000000|2020-02-26 12:10:00|7195.8|7180.8|7196.2|7181.2|7196.3|7181.3|7194.4|7179.4|35
1582719300000|2020-02-26 12:15:00|7196.1|7181.1|7196.6|7181.6|7197|7182|7195.8|7180.8|21
1582719600000|2020-02-26 12:20:00|7196.9|7181.9|7196.7|7181.7|7197|7182|7196.6|7181.6|13
1582719900000|2020-02-26 12:25:00|7196.6|7181.6|7198.7|7183.7|7198.7|7183.7|7196.6|7181.6|18
1582720200000|2020-02-26 12:30:00|7198.6|7183.6|7201.2|7186.2|7201.3|7186.3|7198.6|7183.6|32
1582720500000|2020-02-26 12:35:00|7201|7186|7203.8|7188.8|7203.8|7188.8|7201|7186|17
1582720800000|2020-02-26 12:40:00|7203.6|7188.6|7204.3|7189.3|7204.3|7189.3|7202.7|7187.7|26
1582721100000|2020-02-26 12:45:00|7204.1|7189.1|7203.2|7188.2|7205.7|7190.7|7203.2|7188.2|41
1582721400000|2020-02-26 12:50:00|7202.8|7187.8|7202.3|7187.3|7203.2|7188.2|7202.1|7187.1|24
1582721700000|2020-02-26 12:55:00|7202.4|7187.4|7201.8|7186.8|7202.4|7187.4|7201.8|7186.8|16
1582722000000|2020-02-26 13:00:00|7201.6|7186.6|7201.7|7186.7|7202|7187|7201.4|7186.4|15
1582722300000|2020-02-26 13:05:00|7201.5|7186.5|7203|7188|7203|7188|7201.3|7186.3|10
1582722600000|2020-02-26 13:10:00|7202.9|7187.9|7203.4|7188.4|7203.9|7188.9|7202.8|7187.8|23
1582722900000|2020-02-26 13:15:00|7203.1|7188.1|7201.6|7186.6|7204|7189|7201.6|7186.6|28
1582723200000|2020-02-26 13:20:00|7201.5|7186.5|7200.3|7185.3|7201.5|7186.5|7199.7|7184.7|22
1582723500000|2020-02-26 13:25:00|7200.6|7185.6|7202|7187|7202|7187|7200.3|7185.3|13
1582723800000|2020-02-26 13:30:00|7202.1|7187.1|7200.2|7185.2|7202.1|7187.1|7200.2|7185.2|15
1582724100000|2020-02-26 13:35:00|7199.8|7184.8|7200.3|7185.3|7200.4|7185.4|7199.7|7184.7|11
1582724400000|2020-02-26 13:40:00|7200.4|7185.4|7200.5|7185.5|7200.6|7185.6|7200.4|7185.4|4
1582724700000|2020-02-26 13:45:00|7200.6|7185.6|7200.5|7185.5|7200.6|7185.6|7200.5|7185.5|14
1582725000000|2020-02-26 13:50:00|7200.3|7185.3|7199.5|7184.5|7200.3|7185.3|7199.5|7184.5|8
1582725300000|2020-02-26 13:55:00|7199.7|7184.7|7199.9|7184.9|7200|7185|7199.6|7184.6|8
1582725600000|2020-02-26 14:00:00|7200|7185|7198.5|7183.5|7200|7185|7196.8|7181.8|35
1582725900000|2020-02-26 14:05:00|7198.3|7183.3|7198.3|7183.3|7198.6|7183.6|7196.9|7181.9|29
1582726200000|2020-02-26 14:10:00|7198.1|7183.1|7197.9|7182.9|7198.2|7183.2|7196.7|7181.7|33
1582726500000|2020-02-26 14:15:00|7198.3|7183.3|7199.5|7184.5|7199.9|7184.9|7198.3|7183.3|21
1582726800000|2020-02-26 14:20:00|7199.9|7184.9|7199.7|7184.7|7200|7185|7199.4|7184.4|9
1582727100000|2020-02-26 14:25:00|7199.9|7184.9|7200.2|7185.2|7200.3|7185.3|7199.9|7184.9|4
1582727400000|2020-02-26 14:30:00|7200.5|7185.5|7200.9|7185.9|7202.1|7187.1|7199.8|7184.8|33
1582727700000|2020-02-26 14:35:00|7200.6|7185.6|7200.2|7185.2|7201.5|7186.5|7200.1|7185.1|32
1582728000000|2020-02-26 14:40:00|7199.5|7184.5|7196.9|7181.9|7200|7185|7196.5|7181.5|40
1582728300000|2020-02-26 14:45:00|7197|7182|7196.1|7181.1|7198|7183|7195.6|7180.6|30
1582728600000|2020-02-26 14:50:00|7195.9|7180.9|7195.6|7180.6|7197.6|7182.6|7195.6|7180.6|34
1582728900000|2020-02-26 14:55:00|7195.5|7180.5|7197.5|7182.5|7197.8|7182.8|7195.2|7180.2|35
1582729200000|2020-02-26 15:00:00|7197.4|7182.4|7197.3|7182.3|7197.5|7182.5|7196.5|7181.5|21
1582729500000|2020-02-26 15:05:00|7197.2|7182.2|7194.9|7179.9|7197.3|7182.3|7194.9|7179.9|29
1582729800000|2020-02-26 15:10:00|7195.1|7180.1|7194.5|7179.5|7196.2|7181.2|7193.9|7178.9|20
1582730100000|2020-02-26 15:15:00|7194.7|7179.7|7194.8|7179.8|7195.2|7180.2|7194.4|7179.4|17
1582730400000|2020-02-26 15:20:00|7194.6|7179.6|7193.9|7178.9|7195.6|7180.6|7193.9|7178.9|20
1582730700000|2020-02-26 15:25:00|7193.2|7178.2|7193.5|7178.5|7193.8|7178.8|7191.1|7176.1|52
1582731000000|2020-02-26 15:30:00|7193.8|7178.8|7189.4|7174.4|7193.8|7178.8|7189.4|7174.4|24
1582731300000|2020-02-26 15:35:00|7189.2|7174.2|7193.2|7178.2|7193.2|7178.2|7189.2|7174.2|40
1582731600000|2020-02-26 15:40:00|7192.7|7177.7|7192|7177|7193.6|7178.6|7191.8|7176.8|24
1582731900000|2020-02-26 15:45:00|7191.8|7176.8|7191.9|7176.9|7192.2|7177.2|7191.5|7176.5|7
1582732200000|2020-02-26 15:50:00|7191.5|7176.5|7191.8|7176.8|7191.8|7176.8|7191.2|7176.2|6
1582732500000|2020-02-26 15:55:00|7191.9|7176.9|7194|7179|7194.4|7179.4|7191.9|7176.9|31
1582732800000|2020-02-26 16:00:00|7193.9|7178.9|7191.7|7176.7|7193.9|7178.9|7191.4|7176.4|13
1582733100000|2020-02-26 16:05:00|7192|7177|7193.7|7178.7|7193.8|7178.8|7192|7177|13
1582733400000|2020-02-26 16:10:00|7194.5|7179.5|7194.1|7179.1|7194.7|7179.7|7194.1|7179.1|11
1582733700000|2020-02-26 16:15:00|7194|7179|7193|7178|7194.1|7179.1|7192.2|7177.2|24
1582734000000|2020-02-26 16:20:00|7193.2|7178.2|7194.3|7179.3|7194.3|7179.3|7193.2|7178.2|10
1582734300000|2020-02-26 16:25:00|7194.4|7179.4|7194.4|7179.4|7194.7|7179.7|7194.1|7179.1|21
1582734600000|2020-02-26 16:30:00|7194.7|7179.7|7195.1|7180.1|7195.4|7180.4|7194.7|7179.7|23
1582734900000|2020-02-26 16:35:00|7195|7180|7192.8|7177.8|7196.1|7181.1|7192.1|7177.1|35
1582735200000|2020-02-26 16:40:00|7192.9|7177.9|7194|7179|7195.1|7180.1|7192.9|7177.9|28
1582735500000|2020-02-26 16:45:00|7194.1|7179.1|7195.9|7180.9|7196.2|7181.2|7194.1|7179.1|31
1582735800000|2020-02-26 16:50:00|7195.5|7180.5|7197.1|7182.1|7197.6|7182.6|7195.1|7180.1|38
1582736100000|2020-02-26 16:55:00|7197.2|7182.2|7198.1|7183.1|7199.8|7184.8|7197.2|7182.2|51
1582736400000|2020-02-26 17:00:00|7198.9|7183.9|7199.6|7184.6|7199.6|7184.6|7198.7|7183.7|38
1582736700000|2020-02-26 17:05:00|7200.1|7185.1|7201.7|7186.7|7203.8|7188.8|7200.1|7185.1|42
1582737000000|2020-02-26 17:10:00|7201.6|7186.6|7200.7|7185.7|7201.6|7186.6|7200.2|7185.2|41
1582737300000|2020-02-26 17:15:00|7200.8|7185.8|7200.5|7185.5|7201|7186|7200.5|7185.5|10
1582737600000|2020-02-26 17:20:00|7200.1|7185.1|7199.2|7184.2|7200.5|7185.5|7198.8|7183.8|42
1582737900000|2020-02-26 17:25:00|7199.5|7184.5|7200.9|7185.9|7201.1|7186.1|7199.2|7184.2|12
1582738200000|2020-02-26 17:30:00|7200.8|7185.8|7200.9|7185.9|7200.9|7185.9|7199.5|7184.5|16
1582738500000|2020-02-26 17:35:00|7200.8|7185.8|7202.9|7187.9|7202.9|7187.9|7200.7|7185.7|11
1582738800000|2020-02-26 17:40:00|7203.2|7188.2|7203.5|7188.5|7204|7189|7202.7|7187.7|21
1582739100000|2020-02-26 17:45:00|7203.2|7188.2|7203.2|7188.2|7203.2|7188.2|7201.4|7186.4|21
1582739400000|2020-02-26 17:50:00|7203.1|7188.1|7203.6|7188.6|7203.9|7188.9|7203|7188|22
1582739700000|2020-02-26 17:55:00|7203.9|7188.9|7202.3|7187.3|7204|7189|7202.1|7187.1|18
1582740000000|2020-02-26 18:00:00|7202.5|7187.5|7202.1|7187.1|7202.7|7187.7|7202.1|7187.1|4
1582740300000|2020-02-26 18:05:00|7201.5|7186.5|7202|7187|7202.4|7187.4|7200.3|7185.3|47
1582740600000|2020-02-26 18:10:00|7201.8|7186.8|7201.8|7186.8|7203.4|7188.4|7201.8|7186.8|15
1582740900000|2020-02-26 18:15:00|7201.6|7186.6|7201.9|7186.9|7201.9|7186.9|7201.3|7186.3|6
1582741200000|2020-02-26 18:20:00|7201.7|7186.7|7201.3|7186.3|7201.9|7186.9|7201.3|7186.3|6
1582741500000|2020-02-26 18:25:00|7201.5|7186.5|7201|7186|7202|7187|7200.5|7185.5|19
1582741800000|2020-02-26 18:30:00|7201.2|7186.2|7201.7|7186.7|7201.9|7186.9|7201.2|7186.2|5
1582742100000|2020-02-26 18:35:00|7201.9|7186.9|7204.4|7189.4|7204.4|7189.4|7201.6|7186.6|26
1582742400000|2020-02-26 18:40:00|7204.6|7189.6|7209.1|7194.1|7209.1|7194.1|7203.5|7188.5|22
1582742700000|2020-02-26 18:45:00|7209.5|7194.5|7206.1|7191.1|7210.4|7195.4|7206.1|7191.1|42
1582743000000|2020-02-26 18:50:00|7205.4|7190.4|7205.2|7190.2|7206.1|7191.1|7205.2|7190.2|6
1582743300000|2020-02-26 18:55:00|7205.6|7190.6|7208.4|7193.4|7208.4|7193.4|7205.6|7190.6|30
1582743600000|2020-02-26 19:00:00|7208.3|7193.3|7206.6|7191.6|7208.8|7193.8|7206.4|7191.4|34
1582743900000|2020-02-26 19:05:00|7206.4|7191.4|7205.1|7190.1|7206.4|7191.4|7204.3|7189.3|26
1582744200000|2020-02-26 19:10:00|7205.4|7190.4|7204.4|7189.4|7205.4|7190.4|7204.1|7189.1|18
1582744500000|2020-02-26 19:15:00|7204.7|7189.7|7206.3|7191.3|7206.3|7191.3|7204.7|7189.7|11
1582744800000|2020-02-26 19:20:00|7206.5|7191.5|7206.2|7191.2|7207|7192|7206|7191|13
1582745100000|2020-02-26 19:25:00|7206.1|7191.1|7205.6|7190.6|7206.1|7191.1|7204.8|7189.8|23
1582745400000|2020-02-26 19:30:00|7205.8|7190.8|7206.5|7191.5|7208.1|7193.1|7205.8|7190.8|12
1582745700000|2020-02-26 19:35:00|7206.6|7191.6|7206.5|7191.5|7207|7192|7205.7|7190.7|33
1582746000000|2020-02-26 19:40:00|7206.3|7191.3|7205.9|7190.9|7206.5|7191.5|7205.9|7190.9|12
1582746300000|2020-02-26 19:45:00|7205.7|7190.7|7204.7|7189.7|7205.9|7190.9|7203.9|7188.9|17
1582746600000|2020-02-26 19:50:00|7205.4|7190.4|7206.9|7191.9|7207.1|7192.1|7205.4|7190.4|8
1582746900000|2020-02-26 19:55:00|7206.7|7191.7|7207.2|7192.2|7207.2|7192.2|7206.7|7191.7|2
1582747200000|2020-02-26 20:00:00|7206.9|7191.9|7206.3|7191.3|7206.9|7191.9|7206.3|7191.3|4
1582747500000|2020-02-26 20:05:00|7206.6|7191.6|7206.8|7191.8|7206.8|7191.8|7206.5|7191.5|4
1582747800000|2020-02-26 20:10:00|7206.5|7191.5|7206.8|7191.8|7206.8|7191.8|7206.5|7191.5|2
1582748100000|2020-02-26 20:15:00|7206.5|7191.5|7205.8|7190.8|7206.5|7191.5|7205|7190|18
1582748400000|2020-02-26 20:20:00|7205.4|7190.4|7205.6|7190.6|7205.6|7190.6|7204.6|7189.6|7
1582749000000|2020-02-26 20:30:00|7206|7191|7206.4|7191.4|7206.4|7191.4|7206|7191|2
1582749300000|2020-02-26 20:35:00|7205.2|7190.2|7204.5|7189.5|7205.2|7190.2|7204.3|7189.3|16
1582749600000|2020-02-26 20:40:00|7204.2|7189.2|7212.7|7182.7|7213.1|7190.6|7202.7|7182.6|21
1582749900000|2020-02-26 20:45:00|7213|7183|7200.6|7185.6|7213.4|7190.8|7200.3|7179.6|31
1582750200000|2020-02-26 20:50:00|7200.5|7185.5|7199.9|7184.9|7200.5|7185.5|7198.6|7183.6|15
1582750500000|2020-02-26 20:55:00|7200.6|7185.6|7202.4|7187.4|7202.4|7187.4|7200.6|7185.6|6
1582750800000|2020-02-26 21:00:00|7202|7187|7201.9|7186.9|7202|7187|7201.9|7186.9|2
1582774200000|2020-02-27 03:30:00|7204.1|7189.1|7198.1|7183.1|7206.1|7189.7|7198.1|7175.7|110
1582774500000|2020-02-27 03:35:00|7197.9|7182.9|7198.4|7183.4|7198.5|7183.5|7195|7180|104
1582774800000|2020-02-27 03:40:00|7198.5|7183.5|7198.5|7183.5|7199|7184|7196.8|7181.8|50
1582775100000|2020-02-27 03:45:00|7198.7|7183.7|7198.8|7183.8|7199|7184|7198.4|7183.4|5
1582775400000|2020-02-27 03:50:00|7198.9|7183.9|7200.9|7185.9|7202.1|7187.1|7198.9|7183.9|47
1582775700000|2020-02-27 03:55:00|7201.1|7186.1|7202|7187|7203.2|7188.2|7201.1|7186.1|46
1582776000000|2020-02-27 04:00:00|7202.1|7187.1|7201.7|7186.7|7203.3|7188.3|7201.6|7186.6|63
1582776300000|2020-02-27 04:05:00|7201.8|7186.8|7203.8|7188.8|7204|7189|7201.7|7186.7|51
1582776600000|2020-02-27 04:10:00|7203.9|7188.9|7205.8|7190.8|7206.4|7191.4|7203.6|7188.6|55
1582776900000|2020-02-27 04:15:00|7205.7|7190.7|7205.3|7190.3|7205.8|7190.8|7204.6|7189.6|48
1582777200000|2020-02-27 04:20:00|7205.5|7190.5|7205.4|7190.4|7205.6|7190.6|7204.5|7189.5|34
1582777500000|2020-02-27 04:25:00|7205.5|7190.5|7206.3|7191.3|7207.7|7192.7|7205.4|7190.4|47
1582777800000|2020-02-27 04:30:00|7206.8|7191.8|7208.8|7193.8|7209.2|7194.2|7206.6|7191.6|48
1582778100000|2020-02-27 04:35:00|7208.7|7193.7|7206.9|7191.9|7208.7|7193.7|7205.6|7190.6|40
1582778400000|2020-02-27 04:40:00|7207.7|7192.7|7205.8|7190.8|7208.3|7193.3|7205.8|7190.8|34
1582778700000|2020-02-27 04:45:00|7205.7|7190.7|7206|7191|7206.5|7191.5|7205.4|7190.4|37
1582779000000|2020-02-27 04:50:00|7206.1|7191.1|7207.4|7192.4|7208.1|7193.1|7205.7|7190.7|62
1582779300000|2020-02-27 04:55:00|7207.6|7192.6|7209.6|7194.6|7209.6|7194.6|7207.4|7192.4|51
1582779600000|2020-02-27 05:00:00|7209.7|7194.7|7208.5|7193.5|7211.3|7196.3|7208.5|7193.5|57
1582779900000|2020-02-27 05:05:00|7208.6|7193.6|7205.5|7190.5|7208.7|7193.7|7205.4|7190.4|39
1582780200000|2020-02-27 05:10:00|7204.7|7189.7|7207.1|7192.1|7207.1|7192.1|7203.5|7188.5|52
1582780500000|2020-02-27 05:15:00|7206.9|7191.9|7205.9|7190.9|7207.1|7192.1|7205.9|7190.9|24
1582780800000|2020-02-27 05:20:00|7206|7191|7204.1|7189.1|7206.5|7191.5|7203.9|7188.9|67
1582781100000|2020-02-27 05:25:00|7204.2|7189.2|7202.6|7187.6|7204.4|7189.4|7201.5|7186.5|56
1582781400000|2020-02-27 05:30:00|7203|7188|7202.4|7187.4|7203.1|7188.1|7201.4|7186.4|30
1582781700000|2020-02-27 05:35:00|7202.1|7187.1|7201.8|7186.8|7202.4|7187.4|7201.5|7186.5|18
1582782000000|2020-02-27 05:40:00|7202.2|7187.2|7203.3|7188.3|7203.3|7188.3|7201.5|7186.5|28
1582782300000|2020-02-27 05:45:00|7203.1|7188.1|7202.1|7187.1|7204.1|7189.1|7201.3|7186.3|32
1582782600000|2020-02-27 05:50:00|7202|7187|7202.6|7187.6|7203|7188|7201.5|7186.5|28
1582782900000|2020-02-27 05:55:00|7202.4|7187.4|7202|7187|7202.6|7187.6|7201.9|7186.9|17
1582783200000|2020-02-27 06:00:00|7202.2|7187.2|7201.9|7186.9|7202.8|7187.8|7201.9|7186.9|20
1582783500000|2020-02-27 06:05:00|7201.8|7186.8|7200.6|7185.6|7201.8|7186.8|7200|7185|30
1582783800000|2020-02-27 06:10:00|7200.4|7185.4|7198.6|7183.6|7200.4|7185.4|7198.2|7183.2|24
1582784100000|2020-02-27 06:15:00|7198.2|7183.2|7199.2|7184.2|7199.6|7184.6|7197.7|7182.7|36
1582784400000|2020-02-27 06:20:00|7199.3|7184.3|7201.8|7186.8|7202.1|7187.1|7198.8|7183.8|33
1582784700000|2020-02-27 06:25:00|7201.7|7186.7|7202.4|7187.4|7203|7188|7201.3|7186.3|42
1582785000000|2020-02-27 06:30:00|7202.3|7187.3|7201.3|7186.3|7202.4|7187.4|7200.1|7185.1|38
1582785300000|2020-02-27 06:35:00|7201.5|7186.5|7202.7|7187.7|7202.7|7187.7|7200.9|7185.9|29
1582785600000|2020-02-27 06:40:00|7202.5|7187.5|7200.9|7185.9|7202.5|7187.5|7200.1|7185.1|57
1582785900000|2020-02-27 06:45:00|7200.8|7185.8|7200.8|7185.8|7201.2|7186.2|7200.5|7185.5|31
1582786200000|2020-02-27 06:50:00|7200.7|7185.7|7200|7185|7200.8|7185.8|7200|7185|31
1582786500000|2020-02-27 06:55:00|7199.9|7184.9|7198.6|7183.6|7200.5|7185.5|7198.3|7183.3|53
1582786800000|2020-02-27 07:00:00|7199|7184|7200|7185|7200.1|7185.1|7196.7|7181.7|72
1582787100000|2020-02-27 07:05:00|7200.1|7185.1|7199.2|7184.2|7200.7|7185.7|7198.9|7183.9|45
1582787400000|2020-02-27 07:10:00|7198.9|7183.9|7197.6|7182.6|7198.9|7183.9|7196.7|7181.7|43
1582787700000|2020-02-27 07:15:00|7198.1|7183.1|7197.5|7182.5|7198.3|7183.3|7197|7182|49
1582788000000|2020-02-27 07:20:00|7197.6|7182.6|7194.3|7179.3|7197.8|7182.8|7194.3|7179.3|48
1582788300000|2020-02-27 07:25:00|7194.1|7179.1|7196.2|7181.2|7196.3|7181.3|7193|7178|39
1582788600000|2020-02-27 07:30:00|7196.1|7181.1|7195.4|7180.4|7197|7182|7195.4|7180.4|65
1582788900000|2020-02-27 07:35:00|7195.8|7180.8|7194.1|7179.1|7196.3|7181.3|7193.9|7178.9|31
1582789200000|2020-02-27 07:40:00|7193.3|7178.3|7197.2|7182.2|7198.3|7183.3|7192.6|7177.6|57
1582789500000|2020-02-27 07:45:00|7197.1|7182.1|7196.9|7181.9|7199|7184|7196.9|7181.9|30
1582789800000|2020-02-27 07:50:00|7197.1|7182.1|7198.5|7183.5|7198.5|7183.5|7197.1|7182.1|27
1582790100000|2020-02-27 07:55:00|7198.3|7183.3|7200.8|7185.8|7201.7|7186.7|7198.3|7183.3|26
1582790400000|2020-02-27 08:00:00|7200.5|7185.5|7199.4|7184.4|7200.5|7185.5|7198.9|7183.9|33
1582790700000|2020-02-27 08:05:00|7199.2|7184.2|7200.7|7185.7|7201.3|7186.3|7198.6|7183.6|30
1582791000000|2020-02-27 08:10:00|7200.6|7185.6|7200.8|7185.8|7201.2|7186.2|7199|7184|37
1582791300000|2020-02-27 08:15:00|7200.6|7185.6|7200.1|7185.1|7201.2|7186.2|7198.6|7183.6|33
1582791600000|2020-02-27 08:20:00|7200.2|7185.2|7200.9|7185.9|7201.2|7186.2|7199.6|7184.6|52
1582791900000|2020-02-27 08:25:00|7201|7186|7199.5|7184.5|7202.2|7187.2|7199.4|7184.4|53
1582792200000|2020-02-27 08:30:00|7199.4|7184.4|7201.3|7186.3|7201.8|7186.8|7199.4|7184.4|35
1582792500000|2020-02-27 08:35:00|7201.6|7186.6|7200.5|7185.5|7202.1|7187.1|7200|7185|45
1582792800000|2020-02-27 08:40:00|7200.3|7185.3|7201|7186|7201|7186|7199.2|7184.2|46
1582793100000|2020-02-27 08:45:00|7200.9|7185.9|7200.6|7185.6|7201.1|7186.1|7200.2|7185.2|21
1582793400000|2020-02-27 08:50:00|7200.3|7185.3|7198.8|7183.8|7200.3|7185.3|7198.6|7183.6|28
1582793700000|2020-02-27 08:55:00|7198.6|7183.6|7197.5|7182.5|7198.8|7183.8|7196.7|7181.7|54
1582794000000|2020-02-27 09:00:00|7197.4|7182.4|7196.8|7181.8|7198.9|7183.9|7195.8|7180.8|62
1582794300000|2020-02-27 09:05:00|7196.3|7181.3|7197.6|7182.6|7198.2|7183.2|7196|7181|32
1582794600000|2020-02-27 09:10:00|7197.5|7182.5|7201.3|7186.3|7201.3|7186.3|7197.5|7182.5|96
1582794900000|2020-02-27 09:15:00|7201.2|7186.2|7201.7|7186.7|7202.2|7187.2|7199.6|7184.6|105
1582795200000|2020-02-27 09:20:00|7201.5|7186.5|7200.8|7185.8|7201.8|7186.8|7199.3|7184.3|87
1582795500000|2020-02-27 09:25:00|7200.9|7185.9|7200.2|7185.2|7201.1|7186.1|7200.1|7185.1|44
1582795800000|2020-02-27 09:30:00|7200|7185|7198.7|7183.7|7200|7185|7197.8|7182.8|28
1582796100000|2020-02-27 09:35:00|7199|7184|7199.3|7184.3|7200.1|7185.1|7197.2|7182.2|48
1582796400000|2020-02-27 09:40:00|7199.1|7184.1|7200.6|7185.6|7200.7|7185.7|7198.5|7183.5|52
1582796700000|2020-02-27 09:45:00|7200.8|7185.8|7200.7|7185.7|7201.2|7186.2|7200.2|7185.2|56
1582797000000|2020-02-27 09:50:00|7200.8|7185.8|7201.3|7186.3|7201.5|7186.5|7200.4|7185.4|60
1582797300000|2020-02-27 09:55:00|7201.2|7186.2|7200.7|7185.7|7201.7|7186.7|7200.7|7185.7|18
1582797600000|2020-02-27 10:00:00|7200.4|7185.4|7199.8|7184.8|7200.5|7185.5|7199.3|7184.3|39
1582797900000|2020-02-27 10:05:00|7199.9|7184.9|7202|7187|7202|7187|7198.9|7183.9|60
1582798200000|2020-02-27 10:10:00|7201.7|7186.7|7199.7|7184.7|7201.7|7186.7|7199.3|7184.3|54
1582798500000|2020-02-27 10:15:00|7199.5|7184.5|7199.3|7184.3|7199.9|7184.9|7199.3|7184.3|14
1582798800000|2020-02-27 10:20:00|7199.6|7184.6|7199|7184|7201.2|7186.2|7199|7184|33
1582799100000|2020-02-27 10:25:00|7198.8|7183.8|7200.9|7185.9|7201.4|7186.4|7198.3|7183.3|37
1582799400000|2020-02-27 10:30:00|7200.3|7185.3|7199.2|7184.2|7200.3|7185.3|7198.5|7183.5|31
1582799700000|2020-02-27 10:35:00|7199|7184|7199.4|7184.4|7199.6|7184.6|7198.4|7183.4|26
1582800000000|2020-02-27 10:40:00|7199.3|7184.3|7199.2|7184.2|7200.4|7185.4|7198|7183|41
1582800300000|2020-02-27 10:45:00|7198.9|7183.9|7200.5|7185.5|7201|7186|7198.6|7183.6|21
1582800600000|2020-02-27 10:50:00|7200.2|7185.2|7200.1|7185.1|7200.4|7185.4|7198.9|7183.9|35
1582800900000|2020-02-27 10:55:00|7199.6|7184.6|7199.1|7184.1|7200.9|7185.9|7198.6|7183.6|29
1582801200000|2020-02-27 11:00:00|7198.8|7183.8|7197.8|7182.8|7199|7184|7196.7|7181.7|36
1582801500000|2020-02-27 11:05:00|7197.9|7182.9|7198.2|7183.2|7198.2|7183.2|7195.9|7180.9|18
1582801800000|2020-02-27 11:10:00|7197.9|7182.9|7197.2|7182.2|7197.9|7182.9|7196.9|7181.9|12
1582802100000|2020-02-27 11:15:00|7197.3|7182.3|7196.1|7181.1|7197.4|7182.4|7195.4|7180.4|25
1582802400000|2020-02-27 11:20:00|7195.9|7180.9|7195.1|7180.1|7196.1|7181.1|7194.8|7179.8|18
1582802700000|2020-02-27 11:25:00|7195.3|7180.3|7192.3|7177.3|7195.4|7180.4|7191.8|7176.8|55
1582803000000|2020-02-27 11:30:00|7192.5|7177.5|7191.9|7176.9|7192.5|7177.5|7191.9|7176.9|6
1582803300000|2020-02-27 11:35:00|7194.5|7179.5|7195.6|7180.6|7196.1|7181.1|7194.2|7179.2|11
1582803600000|2020-02-27 11:40:00|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|7195.7|7180.7|1
1582803900000|2020-02-27 11:45:00|7195.9|7180.9|7196.7|7181.7|7197.1|7182.1|7195.9|7180.9|4
1582804200000|2020-02-27 11:50:00|7196.8|7181.8|7196.5|7181.5|7196.8|7181.8|7196.3|7181.3|7
1582804500000|2020-02-27 11:55:00|7196.7|7181.7|7197|7182|7197|7182|7196.7|7181.7|3
1582804800000|2020-02-27 12:00:00|7196.9|7181.9|7199.6|7184.6|7199.9|7184.9|7196.9|7181.9|13
1582805100000|2020-02-27 12:05:00|7199.7|7184.7|7201|7186|7201.2|7186.2|7199.7|7184.7|13
1582805400000|2020-02-27 12:10:00|7201.4|7186.4|7200.7|7185.7|7201.6|7186.6|7200.1|7185.1|11
1582805700000|2020-02-27 12:15:00|7198.9|7183.9|7199.2|7184.2|7200.2|7185.2|7197|7182|33
1582806000000|2020-02-27 12:20:00|7198.7|7183.7|7199.2|7184.2|7199.2|7184.2|7198.3|7183.3|6
1582806300000|2020-02-27 12:25:00|7200.3|7185.3|7199.6|7184.6|7200.3|7185.3|7199.5|7184.5|6
1582806600000|2020-02-27 12:30:00|7199.8|7184.8|7199.4|7184.4|7200|7185|7199|7184|20
1582806900000|2020-02-27 12:35:00|7199.7|7184.7|7200.1|7185.1|7201.1|7186.1|7199.1|7184.1|14
1582807200000|2020-02-27 12:40:00|7198.9|7183.9|7199.7|7184.7|7200.7|7185.7|7198.6|7183.6|6
1582807500000|2020-02-27 12:45:00|7200.6|7185.6|7201.3|7186.3|7201.5|7186.5|7200.4|7185.4|18
1582807800000|2020-02-27 12:50:00|7201|7186|7199.5|7184.5|7201|7186|7198.6|7183.6|26
1582808100000|2020-02-27 12:55:00|7200|7185|7199.8|7184.8|7200|7185|7199.8|7184.8|2
1582808400000|2020-02-27 13:00:00|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|7200.2|7185.2|1
1582808700000|2020-02-27 13:05:00|7200.3|7185.3|7200.3|7185.3|7200.3|7185.3|7199.9|7184.9|9
1582809000000|2020-02-27 13:10:00|7200.4|7185.4|7199.7|7184.7|7200.5|7185.5|7199.7|7184.7|9
1582809300000|2020-02-27 13:15:00|7198.9|7183.9|7199.6|7184.6|7199.6|7184.6|7198|7183|5
1582809600000|2020-02-27 13:20:00|7199|7184|7200.8|7185.8|7200.8|7185.8|7199|7184|8
1582809900000|2020-02-27 13:25:00|7201.1|7186.1|7207|7177|7207|7186.1|7199.2|7176|17
1582810200000|2020-02-27 13:30:00|7206.9|7176.9|7198.7|7183.7|7206.9|7184.6|7198.6|7176.9|10
1582810500000|2020-02-27 13:35:00|7199.6|7184.6|7200.5|7185.5|7200.5|7185.5|7198.7|7183.7|13
1582811400000|2020-02-27 13:50:00|7200.8|7185.8|7203.2|7188.2|7203.3|7188.3|7200.8|7185.8|23
1582811700000|2020-02-27 13:55:00|7203|7188|7202.4|7187.4|7203.4|7188.4|7202.4|7187.4|13
1582812000000|2020-02-27 14:00:00|7202.7|7187.7|7203.3|7188.3|7203.3|7188.3|7202.4|7187.4|12
1582812300000|2020-02-27 14:05:00|7202.7|7187.7|7203.2|7188.2|7203.7|7188.7|7202.4|7187.4|12
1582812600000|2020-02-27 14:10:00|7203.6|7188.6|7203.2|7188.2|7204.7|7189.7|7203.2|7188.2|21
1582812900000|2020-02-27 14:15:00|7203.5|7188.5|7202.4|7187.4|7203.8|7188.8|7202.2|7187.2|27
1582813200000|2020-02-27 14:20:00|7202.8|7187.8|7202|7187|7205.1|7190.1|7202|7187|35
1582813500000|2020-02-27 14:25:00|7202.1|7187.1|7202.6|7187.6|7203.2|7188.2|7200.6|7185.6|28
1582813800000|2020-02-27 14:30:00|7203|7188|7202.8|7187.8|7203.2|7188.2|7202.3|7187.3|12
1582814100000|2020-02-27 14:35:00|7203.1|7188.1|7201.9|7186.9|7204.7|7189.7|7201.2|7186.2|29
1582814400000|2020-02-27 14:40:00|7202.7|7187.7|7204.4|7189.4|7204.4|7189.4|7202.2|7187.2|32
1582814700000|2020-02-27 14:45:00|7204.3|7189.3|7203.7|7188.7|7205.4|7190.4|7203.4|7188.4|20
1582815000000|2020-02-27 14:50:00|7204.1|7189.1|7205.1|7190.1|7205.1|7190.1|7204.1|7189.1|6
1582815300000|2020-02-27 14:55:00|7205.7|7190.7|7204.6|7189.6|7206.2|7191.2|7204.6|7189.6|72
1582815600000|2020-02-27 15:00:00|7204.5|7189.5|7205.6|7190.6|7205.6|7190.6|7203.3|7188.3|12
1582815900000|2020-02-27 15:05:00|7205.3|7190.3|7205.9|7190.9|7206.4|7191.4|7205.2|7190.2|22
1582816200000|2020-02-27 15:10:00|7206.5|7191.5|7205.6|7190.6|7206.9|7191.9|7205.4|7190.4|25
1582816500000|2020-02-27 15:15:00|7206.1|7191.1|7206.7|7191.7|7207.6|7192.6|7205.7|7190.7|23
1582816800000|2020-02-27 15:20:00|7206.9|7191.9|7207.1|7192.1|7208.4|7193.4|7206.9|7191.9|18
1582817100000|2020-02-27 15:25:00|7207.5|7192.5|7207.4|7192.4|7207.6|7192.6|7207.1|7192.1|8
1582817400000|2020-02-27 15:30:00|7207.7|7192.7|7206.9|7191.9|7207.9|7192.9|7206.7|7191.7|7
1582817700000|2020-02-27 15:35:00|7207.5|7192.5|7208.6|7193.6|7208.6|7193.6|7207.1|7192.1|4
1582818000000|2020-02-27 15:40:00|7208.8|7193.8|7209.1|7194.1|7209.6|7194.6|7208.1|7193.1|9
1582818300000|2020-02-27 15:45:00|7209.4|7194.4|7207.5|7192.5|7209.4|7194.4|7207.4|7192.4|5
1582818600000|2020-02-27 15:50:00|7206.5|7191.5|7207.3|7192.3|7214.2|7192.7|7205.1|7182.4|34
1582818900000|2020-02-27 15:55:00|7207.6|7192.6|7207.2|7192.2|7216.9|7194.7|7207.2|7185.4|39
1582819200000|2020-02-27 16:00:00|7206.8|7191.8|7207.1|7192.1|7207.2|7192.2|7205.3|7190.3|12
1582819500000|2020-02-27 16:05:00|7206.8|7191.8|7202.8|7187.8|7207.1|7192.1|7201|7186|31
1582819800000|2020-02-27 16:10:00|7202.7|7187.7|7206.9|7191.9|7206.9|7191.9|7202.7|7187.7|17
1582820100000|2020-02-27 16:15:00|7206.4|7191.4|7204.3|7189.3|7206.4|7191.4|7203.3|7188.3|29
1582820400000|2020-02-27 16:20:00|7204.5|7189.5|7205.2|7190.2|7206|7191|7203.8|7188.8|32
1582820700000|2020-02-27 16:25:00|7205.7|7190.7|7207.7|7192.7|7207.7|7192.7|7205.7|7190.7|15
1582821000000|2020-02-27 16:30:00|7208.2|7193.2|7208.4|7193.4|7209.1|7194.1|7207.8|7192.8|16
1582821300000|2020-02-27 16:35:00|7208.2|7193.2|7208.7|7193.7|7209.8|7194.8|7208.2|7193.2|16
1582821600000|2020-02-27 16:40:00|7207.9|7192.9|7207.7|7192.7|7207.9|7192.9|7207.6|7192.6|4
1582821900000|2020-02-27 16:45:00|7208|7193|7203|7188|7208|7193|7203|7188|25
1582822200000|2020-02-27 16:50:00|7203.4|7188.4|7203.6|7188.6|7203.7|7188.7|7203.2|7188.2|10
1582822500000|2020-02-27 16:55:00|7203.5|7188.5|7202.2|7187.2|7203.7|7188.7|7202.2|7187.2|6
1582822800000|2020-02-27 17:00:00|7202.3|7187.3|7202.6|7187.6|7202.6|7187.6|7201|7186|11
1582823100000|2020-02-27 17:05:00|7202.2|7187.2|7202.6|7187.6|7202.6|7187.6|7202.2|7187.2|2
1582823400000|2020-02-27 17:10:00|7202.4|7187.4|7201.3|7186.3|7202.4|7187.4|7201.3|7186.3|3
1582823700000|2020-02-27 17:15:00|7200.4|7185.4|7196.1|7181.1|7201.5|7186.5|7195.9|7180.9|43
1582824000000|2020-02-27 17:20:00|7196.3|7181.3|7194.8|7179.8|7197.3|7182.3|7193.8|7178.8|85
1582824300000|2020-02-27 17:25:00|7194.7|7179.7|7196|7181|7196.2|7181.2|7194.6|7179.6|54
1582824600000|2020-02-27 17:30:00|7195.9|7180.9|7193.6|7178.6|7195.9|7180.9|7191.6|7176.6|44
1582824900000|2020-02-27 17:35:00|7194|7179|7192.2|7177.2|7194|7179|7190.3|7175.3|40
1582825200000|2020-02-27 17:40:00|7192.6|7177.6|7190.8|7175.8|7192.8|7177.8|7190.7|7175.7|26
1582825500000|2020-02-27 17:45:00|7190.7|7175.7|7191.7|7176.7|7192.1|7177.1|7190.7|7175.7|22
1582825800000|2020-02-27 17:50:00|7191.8|7176.8|7185.5|7170.5|7195.6|7176.9|7184.2|7162.6|34
1582826100000|2020-02-27 17:55:00|7185.7|7170.7|7188.6|7173.6|7188.6|7173.6|7185.5|7170.5|15
1582826400000|2020-02-27 18:00:00|7188.7|7173.7|7189.7|7174.7|7190.7|7175.7|7188.3|7173.3|34
1582826700000|2020-02-27 18:05:00|7189.9|7174.9|7189.6|7174.6|7189.9|7174.9|7189.2|7174.2|11
1582827000000|2020-02-27 18:10:00|7189.7|7174.7|7189.6|7174.6|7189.7|7174.7|7189.4|7174.4|8
1582827300000|2020-02-27 18:15:00|7189.5|7174.5|7189.6|7174.6|7189.7|7174.7|7189.5|7174.5|12
1582828200000|2020-02-27 18:30:00|7189.5|7174.5|7190.7|7175.7|7190.7|7175.7|7189.5|7174.5|4
1582828500000|2020-02-27 18:35:00|7191.2|7176.2|7193.4|7178.4|7193.6|7178.6|7191.2|7176.2|36
1582828800000|2020-02-27 18:40:00|7193.3|7178.3|7195.6|7180.6|7202.8|7180.9|7193.1|7172.3|49
1582829100000|2020-02-27 18:45:00|7195.3|7180.3|7195.4|7180.4|7195.8|7180.8|7194.6|7179.6|93
1582829400000|2020-02-27 18:50:00|7195.8|7180.8|7193.3|7178.3|7195.8|7180.8|7193.3|7178.3|8
1582829700000|2020-02-27 18:55:00|7192.8|7177.8|7194.8|7179.8|7195|7180|7192.8|7177.8|31
1582830000000|2020-02-27 19:00:00|7194.6|7179.6|7195.7|7180.7|7195.7|7180.7|7194.6|7179.6|8
1582830300000|2020-02-27 19:05:00|7195.8|7180.8|7196.4|7181.4|7196.5|7181.5|7195.8|7180.8|4
1582830600000|2020-02-27 19:10:00|7196.7|7181.7|7198|7183|7198.9|7183.9|7196.6|7181.6|18
1582830900000|2020-02-27 19:15:00|7197.7|7182.7|7199.2|7184.2|7200.3|7185.3|7197.7|7182.7|29
1582831200000|2020-02-27 19:20:00|7199.3|7184.3|7199.2|7184.2|7199.3|7184.3|7199.2|7184.2|2
1582831500000|2020-02-27 19:25:00|7199.1|7184.1|7199|7184|7199.3|7184.3|7198.5|7183.5|7
1582831800000|2020-02-27 19:30:00|7198.5|7183.5|7198.4|7183.4|7198.5|7183.5|7198.4|7183.4|2
1582832100000|2020-02-27 19:35:00|7197.9|7182.9|7197.7|7182.7|7197.9|7182.9|7197.7|7182.7|2
1582832400000|2020-02-27 19:40:00|7197.3|7182.3|7198.1|7183.1|7198.1|7183.1|7197.3|7182.3|2
1582832700000|2020-02-27 19:45:00|7198.2|7183.2|7199.2|7184.2|7199.2|7184.2|7198.2|7183.2|4
1582833000000|2020-02-27 19:50:00|7199|7184|7199.4|7184.4|7199.4|7184.4|7198.6|7183.6|6
1582833300000|2020-02-27 19:55:00|7199.3|7184.3|7198.8|7183.8|7199.4|7184.4|7198.8|7183.8|9
1582833600000|2020-02-27 20:00:00|7198.9|7183.9|7199.1|7184.1|7199.1|7184.1|7198.1|7183.1|13
1582833900000|2020-02-27 20:05:00|7199|7184|7199.1|7184.1|7199.1|7184.1|7198.3|7183.3|5
1582834200000|2020-02-27 20:10:00|7199.3|7184.3|7199.1|7184.1|7199.3|7184.3|7199.1|7184.1|2
1582834500000|2020-02-27 20:15:00|7199.3|7184.3|7199.6|7184.6|7199.6|7184.6|7199.1|7184.1|4
1582834800000|2020-02-27 20:20:00|7199.5|7184.5|7201.1|7186.1|7201.1|7186.1|7199.1|7184.1|7
1582835100000|2020-02-27 20:25:00|7201.3|7186.3|7202.6|7187.6|7203|7188|7201.3|7186.3|6
1582836000000|2020-02-27 20:40:00|7201.7|7186.7|7202|7187|7202|7187|7201.6|7186.6|3
1582836300000|2020-02-27 20:45:00|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|7201.6|7186.6|1
1582836600000|2020-02-27 20:50:00|7201.5|7186.5|7204.4|7189.4|7213.3|7189.5|7201|7183.3|16
1582836900000|2020-02-27 20:55:00|7204.3|7189.3|7213.7|7183.7|7213.7|7190.1|7204.3|7182.9|8
1582860600000|2020-02-28 03:30:00|7232.4|7217.4|7230.7|7215.7|7232.9|7217.9|7228.8|7213.8|135
1582860900000|2020-02-28 03:35:00|7230.5|7215.5|7224.3|7209.3|7231.9|7216.9|7224.3|7209.3|109
1582861200000|2020-02-28 03:40:00|7224.7|7209.7|7229.8|7214.8|7230.3|7215.3|7224.3|7209.3|176
1582861500000|2020-02-28 03:45:00|7229.3|7214.3|7233.4|7218.4|7234.4|7219.4|7228.2|7213.2|124
1582861800000|2020-02-28 03:50:00|7233.6|7218.6|7232.9|7217.9|7235.4|7220.4|7232.5|7217.5|59
1582862100000|2020-02-28 03:55:00|7232.8|7217.8|7235.7|7220.7|7236.8|7221.8|7232.6|7217.6|79
1582862400000|2020-02-28 04:00:00|7235.6|7220.6|7233.5|7218.5|7235.8|7220.8|7233.3|7218.3|78
1582862700000|2020-02-28 04:05:00|7233|7218|7234.3|7219.3|7235.5|7220.5|7232.8|7217.8|76
1582863000000|2020-02-28 04:10:00|7234.1|7219.1|7233.5|7218.5|7234.1|7219.1|7232.8|7217.8|75
1582863300000|2020-02-28 04:15:00|7233.3|7218.3|7230.2|7215.2|7233.3|7218.3|7228.3|7213.3|75
1582863600000|2020-02-28 04:20:00|7230.1|7215.1|7232|7217|7233|7218|7228.4|7213.4|56
1582863900000|2020-02-28 04:25:00|7231.9|7216.9|7229.2|7214.2|7232.3|7217.3|7228.9|7213.9|59
1582864200000|2020-02-28 04:30:00|7229.3|7214.3|7229.1|7214.1|7229.9|7214.9|7227.4|7212.4|77
1582864500000|2020-02-28 04:35:00|7229|7214|7230.6|7215.6|7230.6|7215.6|7228|7213|40
1582864800000|2020-02-28 04:40:00|7230.7|7215.7|7235.8|7220.8|7235.8|7220.8|7230.7|7215.7|66
1582865100000|2020-02-28 04:45:00|7235.9|7220.9|7234.3|7219.3|7236.5|7221.5|7234.1|7219.1|42
1582865400000|2020-02-28 04:50:00|7234.4|7219.4|7240.4|7225.4|7240.7|7225.7|7233.3|7218.3|84
1582865700000|2020-02-28 04:55:00|7240.6|7225.6|7242.8|7227.8|7246.7|7231.7|7240.6|7225.6|97
1582866000000|2020-02-28 05:00:00|7243|7228|7241.9|7226.9|7245.2|7230.2|7239.3|7224.3|83
1582866300000|2020-02-28 05:05:00|7242.1|7227.1|7242.1|7227.1|7242.7|7227.7|7240.3|7225.3|75
1582866600000|2020-02-28 05:10:00|7242|7227|7240|7225|7242.3|7227.3|7239.9|7224.9|51
1582866900000|2020-02-28 05:15:00|7239.9|7224.9|7240.2|7225.2|7241.4|7226.4|7239.4|7224.4|54
1582867200000|2020-02-28 05:20:00|7240.3|7225.3|7242.7|7227.7|7243|7228|7240.3|7225.3|54
1582867500000|2020-02-28 05:25:00|7242.8|7227.8|7241.6|7226.6|7242.9|7227.9|7241.4|7226.4|24
1582867800000|2020-02-28 05:30:00|7241.5|7226.5|7241.8|7226.8|7242.9|7227.9|7240.7|7225.7|83
1582868100000|2020-02-28 05:35:00|7241.6|7226.6|7240.6|7225.6|7243.1|7228.1|7240.6|7225.6|40
1582868400000|2020-02-28 05:40:00|7240.3|7225.3|7237.5|7222.5|7240.7|7225.7|7237.3|7222.3|53
1582868700000|2020-02-28 05:45:00|7237.3|7222.3|7240.7|7225.7|7241.6|7226.6|7236.2|7221.2|78
1582869000000|2020-02-28 05:50:00|7240.6|7225.6|7243|7228|7244.1|7229.1|7238.5|7223.5|83
1582869300000|2020-02-28 05:55:00|7243.1|7228.1|7243.4|7228.4|7247.7|7232.7|7242.8|7227.8|130
1582869600000|2020-02-28 06:00:00|7243.1|7228.1|7253|7238|7255.5|7240.5|7242.2|7227.2|171
1582869900000|2020-02-28 06:05:00|7253.5|7238.5|7259.5|7244.5|7261.7|7246.7|7252.3|7237.3|215
1582870200000|2020-02-28 06:10:00|7259.7|7244.7|7265.7|7250.7|7275.4|7260.4|7259.6|7244.6|265
1582870500000|2020-02-28 06:15:00|7265.6|7250.6|7263|7248|7265.7|7250.7|7261.3|7246.3|124
1582870800000|2020-02-28 06:20:00|7263.1|7248.1|7278.2|7263.2|7278.7|7263.7|7263|7248|144
1582871100000|2020-02-28 06:25:00|7278|7263|7273.8|7258.8|7282.5|7267.5|7273.2|7258.2|223
1582871400000|2020-02-28 06:30:00|7273.9|7258.9|7270.6|7255.6|7276.6|7261.6|7270.5|7255.5|206
1582871700000|2020-02-28 06:35:00|7270.9|7255.9|7263.5|7248.5|7271.4|7256.4|7261.4|7246.4|174
1582872000000|2020-02-28 06:40:00|7263.2|7248.2|7265.8|7250.8|7268.9|7253.9|7261.7|7246.7|115
1582872300000|2020-02-28 06:45:00|7265.7|7250.7|7264.1|7249.1|7267.6|7252.6|7263|7248|111
1582872600000|2020-02-28 06:50:00|7264|7249|7260.3|7245.3|7264|7249|7260.3|7245.3|61
1582872900000|2020-02-28 06:55:00|7260.2|7245.2|7261.5|7246.5|7263.6|7248.6|7260|7245|82
1582873200000|2020-02-28 07:00:00|7261.4|7246.4|7261.2|7246.2|7262.3|7247.3|7255.5|7240.5|92
1582873500000|2020-02-28 07:05:00|7261|7246|7260.6|7245.6|7261|7246|7253|7238|58
1582873800000|2020-02-28 07:10:00|7260.7|7245.7|7262.8|7247.8|7263.5|7248.5|7260.5|7245.5|62
1582874100000|2020-02-28 07:15:00|7262.7|7247.7|7263.3|7248.3|7264.6|7249.6|7258.9|7243.9|116
1582874400000|2020-02-28 07:20:00|7263.8|7248.8|7262.1|7247.1|7264.1|7249.1|7260.9|7245.9|93
1582874700000|2020-02-28 07:25:00|7262|7247|7259.7|7244.7|7263.3|7248.3|7258.7|7243.7|73
1582875000000|2020-02-28 07:30:00|7259.8|7244.8|7260|7245|7264.3|7249.3|7259.8|7244.8|62
1582875300000|2020-02-28 07:35:00|7259.3|7244.3|7257.8|7242.8|7261.6|7246.6|7257.8|7242.8|86
1582875600000|2020-02-28 07:40:00|7257.7|7242.7|7257.2|7242.2|7258.8|7243.8|7256.3|7241.3|116
1582875900000|2020-02-28 07:45:00|7257.5|7242.5|7251.5|7236.5|7257.5|7242.5|7251.1|7236.1|76
1582876200000|2020-02-28 07:50:00|7251.4|7236.4|7254.4|7239.4|7254.9|7239.9|7251.4|7236.4|96
1582876500000|2020-02-28 07:55:00|7254.5|7239.5|7252.6|7237.6|7256.1|7241.1|7251.6|7236.6|93
1582876800000|2020-02-28 08:00:00|7252.8|7237.8|7256.7|7241.7|7256.7|7241.7|7252.4|7237.4|86
1582877100000|2020-02-28 08:05:00|7256.6|7241.6|7254.2|7239.2|7257.5|7242.5|7253.9|7238.9|144
1582877400000|2020-02-28 08:10:00|7254.1|7239.1|7251.4|7236.4|7254.5|7239.5|7250.4|7235.4|92
1582877700000|2020-02-28 08:15:00|7251.7|7236.7|7246.7|7231.7|7251.7|7236.7|7246.4|7231.4|76
1582878000000|2020-02-28 08:20:00|7246.8|7231.8|7249.4|7234.4|7251|7236|7244.3|7229.3|106
1582878300000|2020-02-28 08:25:00|7249.5|7234.5|7249.5|7234.5|7251.8|7236.8|7247|7232|74
1582878600000|2020-02-28 08:30:00|7249.3|7234.3|7253.8|7238.8|7254.2|7239.2|7248.2|7233.2|103
1582878900000|2020-02-28 08:35:00|7254|7239|7259.5|7244.5|7260.2|7245.2|7253.8|7238.8|158
1582879200000|2020-02-28 08:40:00|7259.4|7244.4|7256.9|7241.9|7259.7|7244.7|7256.4|7241.4|146
1582879500000|2020-02-28 08:45:00|7257|7242|7259.5|7244.5|7260.9|7245.9|7257|7242|111
1582879800000|2020-02-28 08:50:00|7259.6|7244.6|7262.5|7247.5|7264|7249|7258.7|7243.7|144
1582880100000|2020-02-28 08:55:00|7262.6|7247.6|7262|7247|7263.2|7248.2|7260|7245|87
1582880400000|2020-02-28 09:00:00|7262.7|7247.7|7261.7|7246.7|7263.6|7248.6|7260.4|7245.4|60
1582880700000|2020-02-28 09:05:00|7261.4|7246.4|7266.5|7251.5|7266.5|7251.5|7261.4|7246.4|88
1582881000000|2020-02-28 09:10:00|7266.3|7251.3|7268.9|7253.9|7271.5|7256.5|7266|7251|96
1582881300000|2020-02-28 09:15:00|7268.8|7253.8|7266.4|7251.4|7268.8|7253.8|7265.4|7250.4|59
1582881600000|2020-02-28 09:20:00|7266.9|7251.9|7265.8|7250.8|7267.1|7252.1|7265.3|7250.3|41
1582881900000|2020-02-28 09:25:00|7266|7251|7273|7258|7273.9|7258.9|7266|7251|134
1582882200000|2020-02-28 09:30:00|7273.2|7258.2|7271.9|7256.9|7274.3|7259.3|7269.3|7254.3|92
1582882500000|2020-02-28 09:35:00|7271.5|7256.5|7271.3|7256.3|7274.5|7259.5|7271.3|7256.3|69
1582882800000|2020-02-28 09:40:00|7271.2|7256.2|7271.3|7256.3|7272.7|7257.7|7269.8|7254.8|61
1582883100000|2020-02-28 09:45:00|7271.1|7256.1|7273.8|7258.8|7274.7|7259.7|7269.9|7254.9|103
1582883400000|2020-02-28 09:50:00|7274.2|7259.2|7274.3|7259.3|7276.8|7261.8|7274|7259|87
1582883700000|2020-02-28 09:55:00|7274.2|7259.2|7272|7257|7274.2|7259.2|7270.6|7255.6|48
1582884000000|2020-02-28 10:00:00|7271.9|7256.9|7268.4|7253.4|7272|7257|7268|7253|69
1582884300000|2020-02-28 10:05:00|7268.2|7253.2|7268.4|7253.4|7269.5|7254.5|7265.9|7250.9|46
1582884600000|2020-02-28 10:10:00|7268.1|7253.1|7265.5|7250.5|7268.1|7253.1|7265|7250|47
1582884900000|2020-02-28 10:15:00|7265.6|7250.6|7262.4|7247.4|7265.8|7250.8|7259.6|7244.6|89
1582885200000|2020-02-28 10:20:00|7262.8|7247.8|7262.7|7247.7|7263.1|7248.1|7260.1|7245.1|40
1582885500000|2020-02-28 10:25:00|7262.8|7247.8|7263.4|7248.4|7263.7|7248.7|7261|7246|79
1582885800000|2020-02-28 10:30:00|7263.6|7248.6|7263.1|7248.1|7265.2|7250.2|7262.7|7247.7|39
1582886100000|2020-02-28 10:35:00|7263.4|7248.4|7262.1|7247.1|7263.5|7248.5|7260.4|7245.4|41
1582886400000|2020-02-28 10:40:00|7262.6|7247.6|7260.9|7245.9|7263.3|7248.3|7259.7|7244.7|52
1582886700000|2020-02-28 10:45:00|7260.8|7245.8|7263.8|7248.8|7263.8|7248.8|7260.4|7245.4|53
1582887000000|2020-02-28 10:50:00|7263.6|7248.6|7265|7250|7265.9|7250.9|7263.4|7248.4|45
1582887300000|2020-02-28 10:55:00|7264.9|7249.9|7265.4|7250.4|7267.3|7252.3|7264.5|7249.5|53
1582887600000|2020-02-28 11:00:00|7265.8|7250.8|7265.4|7250.4|7266.1|7251.1|7264.1|7249.1|41
1582887900000|2020-02-28 11:05:00|7265.6|7250.6|7266.1|7251.1|7266.7|7251.7|7265.3|7250.3|46
1582888200000|2020-02-28 11:10:00|7266.2|7251.2|7269.5|7254.5|7269.9|7254.9|7265.4|7250.4|49
1582888500000|2020-02-28 11:15:00|7269.2|7254.2|7271.2|7256.2|7271.3|7256.3|7268.7|7253.7|33
1582888800000|2020-02-28 11:20:00|7271|7256|7271.9|7256.9|7271.9|7256.9|7270.9|7255.9|50
1582889100000|2020-02-28 11:25:00|7271.8|7256.8|7274.4|7259.4|7274.6|7259.6|7270.5|7255.5|101
1582889400000|2020-02-28 11:30:00|7274.6|7259.6|7273|7258|7274.6|7259.6|7272.9|7257.9|22
1582889700000|2020-02-28 11:35:00|7273.1|7258.1|7274|7259|7274.1|7259.1|7271.2|7256.2|33
1582890000000|2020-02-28 11:40:00|7273.8|7258.8|7273.6|7258.6|7274.5|7259.5|7272.8|7257.8|12
1582890300000|2020-02-28 11:45:00|7273.5|7258.5|7274|7259|7274.3|7259.3|7273.4|7258.4|12
1582890600000|2020-02-28 11:50:00|7274.1|7259.1|7274.2|7259.2|7274.5|7259.5|7273.6|7258.6|25
1582890900000|2020-02-28 11:55:00|7274.1|7259.1|7275.1|7260.1|7275.9|7260.9|7273.7|7258.7|38
1582891200000|2020-02-28 12:00:00|7275.3|7260.3|7275.7|7260.7|7276.3|7261.3|7275.1|7260.1|20
1582891500000|2020-02-28 12:05:00|7274.9|7259.9|7275.5|7260.5|7275.5|7260.5|7274.9|7259.9|14
1582891800000|2020-02-28 12:10:00|7275.9|7260.9|7277.6|7262.6|7280.4|7265.4|7275.9|7260.9|37
1582892100000|2020-02-28 12:15:00|7277.4|7262.4|7276.1|7261.1|7277.4|7262.4|7275.7|7260.7|12
1582892400000|2020-02-28 12:20:00|7275.7|7260.7|7270.1|7255.1|7275.7|7260.7|7269.5|7254.5|35
1582892700000|2020-02-28 12:25:00|7270.6|7255.6|7272.4|7257.4|7272.9|7257.9|7270.6|7255.6|28
1582893000000|2020-02-28 12:30:00|7271.7|7256.7|7270.4|7255.4|7273|7258|7269.6|7254.6|52
1582893300000|2020-02-28 12:35:00|7271|7256|7273.1|7258.1|7273.6|7258.6|7271|7256|17
1582893600000|2020-02-28 12:40:00|7272.4|7257.4|7270.3|7255.3|7272.4|7257.4|7270|7255|19
1582893900000|2020-02-28 12:45:00|7271.8|7256.8|7272.2|7257.2|7272.7|7257.7|7271.4|7256.4|13
1582894200000|2020-02-28 12:50:00|7272.5|7257.5|7272.5|7257.5|7272.5|7257.5|7270.8|7255.8|11
1582894500000|2020-02-28 12:55:00|7272.2|7257.2|7274.2|7259.2|7274.2|7259.2|7272|7257|26
1582894800000|2020-02-28 13:00:00|7274.1|7259.1|7278.6|7263.6|7278.8|7263.8|7274.1|7259.1|23
1582895100000|2020-02-28 13:05:00|7278.8|7263.8|7277.6|7262.6|7278.8|7263.8|7276.9|7261.9|25
1582895400000|2020-02-28 13:10:00|7277.1|7262.1|7277.7|7262.7|7277.7|7262.7|7277.1|7262.1|2
1582895700000|2020-02-28 13:15:00|7277.5|7262.5|7277.9|7262.9|7277.9|7262.9|7275.4|7260.4|22
1582896000000|2020-02-28 13:20:00|7277.7|7262.7|7278|7263|7278.2|7263.2|7277.1|7262.1|17
1582896300000|2020-02-28 13:25:00|7278.4|7263.4|7287.9|7257.9|7287.9|7265.3|7278.3|7257.9|28
1582896600000|2020-02-28 13:30:00|7287.6|7257.6|7284.8|7269.8|7287.6|7270.1|7279.6|7257.6|47
1582896900000|2020-02-28 13:35:00|7284.7|7269.7|7283.8|7268.8|7284.8|7269.8|7282.5|7267.5|26
1582897200000|2020-02-28 13:40:00|7283.3|7268.3|7282.3|7267.3|7284.1|7269.1|7281.8|7266.8|75
1582897500000|2020-02-28 13:45:00|7282.1|7267.1|7288.6|7273.6|7290.2|7275.2|7282.1|7267.1|76
1582897800000|2020-02-28 13:50:00|7288.8|7273.8|7291.4|7276.4|7293|7278|7288.5|7273.5|80
1582898100000|2020-02-28 13:55:00|7291.6|7276.6|7291.2|7276.2|7292.8|7277.8|7289.8|7274.8|48
1582898400000|2020-02-28 14:00:00|7291.5|7276.5|7290.9|7275.9|7291.7|7276.7|7290.7|7275.7|29
1582898700000|2020-02-28 14:05:00|7290.7|7275.7|7291.7|7276.7|7291.7|7276.7|7290.5|7275.5|16
1582899000000|2020-02-28 14:10:00|7292.1|7277.1|7299.9|7284.9|7300.1|7285.1|7292.1|7277.1|51
1582899300000|2020-02-28 14:15:00|7299.1|7284.1|7303.9|7288.9|7307|7292|7298.5|7283.5|61
1582899600000|2020-02-28 14:20:00|7303.7|7288.7|7302.7|7287.7|7303.7|7288.7|7301.2|7286.2|43
1582899900000|2020-02-28 14:25:00|7303.3|7288.3|7304.2|7289.2|7305|7290|7302.7|7287.7|29
1582900200000|2020-02-28 14:30:00|7302.9|7287.9|7308.7|7278.7|7309.3|7289.2|7298.8|7278.2|35
1582900500000|2020-02-28 14:35:00|7306.9|7276.9|7297.3|7282.3|7309.3|7285|7297.3|7275.4|98
1582900800000|2020-02-28 14:40:00|7297.5|7282.5|7299.1|7284.1|7299.3|7284.3|7296.5|7281.5|14
1582901100000|2020-02-28 14:45:00|7299.9|7284.9|7294.5|7279.5|7303.4|7285.9|7293.6|7272.2|53
1582901400000|2020-02-28 14:50:00|7294|7279|7298.4|7283.4|7298.6|7283.4|7289.5|7268.6|35
1582901700000|2020-02-28 14:55:00|7298.3|7283.3|7304.5|7289.5|7310.6|7289.5|7297.8|7277.3|55
1582902000000|2020-02-28 15:00:00|7304.2|7289.2|7309.4|7294.4|7318.6|7296.1|7304.2|7284.1|31
1582902300000|2020-02-28 15:05:00|7308.4|7293.4|7308.7|7293.7|7309.3|7294.3|7307.5|7292.5|27
1582902600000|2020-02-28 15:10:00|7308.2|7293.2|7309.1|7294.1|7309.4|7294.4|7308.2|7293.2|8
1582902900000|2020-02-28 15:15:00|7308.9|7293.9|7305.2|7290.2|7308.9|7293.9|7305.2|7290.2|30
1582903200000|2020-02-28 15:20:00|7305.1|7290.1|7307.2|7292.2|7307.3|7292.3|7304|7289|16
1582903500000|2020-02-28 15:25:00|7306|7291|7309.4|7294.4|7309.4|7294.4|7305.2|7290.2|19
1582903800000|2020-02-28 15:30:00|7309.9|7294.9|7312.9|7297.9|7312.9|7297.9|7308.3|7293.3|22
1582904100000|2020-02-28 15:35:00|7312.6|7297.6|7310.7|7295.7|7313.3|7298.3|7309.9|7294.9|66
1582904400000|2020-02-28 15:40:00|7311.3|7296.3|7315.7|7300.7|7319.6|7300.7|7311.3|7287.6|39
1582904700000|2020-02-28 15:45:00|7315.8|7300.8|7316.5|7301.5|7316.9|7301.9|7315.7|7300.7|39
1582905000000|2020-02-28 15:50:00|7316.4|7301.4|7319.6|7289.6|7321|7301.6|7312.6|7289.6|48
1582905300000|2020-02-28 15:55:00|7319.5|7289.5|7320.5|7290.5|7320.8|7290.8|7318.7|7288.7|28
1582905600000|2020-02-28 16:00:00|7320.4|7290.4|7323.6|7293.6|7324.3|7300.9|7315.7|7290.3|79
1582905900000|2020-02-28 16:05:00|7323.5|7293.5|7323.7|7293.7|7324.5|7294.5|7321.8|7291.8|33
1582906200000|2020-02-28 16:10:00|7323.2|7293.2|7317.9|7287.9|7323.7|7296.7|7311|7287|63
1582906500000|2020-02-28 16:15:00|7318|7288|7319.6|7289.6|7320|7290|7316.9|7286.9|35
1582906800000|2020-02-28 16:20:00|7319.8|7289.8|7317.3|7287.3|7319.9|7289.9|7316.8|7286.8|21
1582907100000|2020-02-28 16:25:00|7316.3|7286.3|7316.6|7286.6|7317.3|7287.3|7316.3|7286.3|15
1582907400000|2020-02-28 16:30:00|7316.8|7286.8|7307.3|7292.3|7316.8|7294.3|7307|7282.9|84
1582907700000|2020-02-28 16:35:00|7307.2|7292.2|7314.4|7284.4|7316.1|7292.4|7306.7|7284.4|50
1582908000000|2020-02-28 16:40:00|7314.1|7284.1|7305.9|7275.9|7314.2|7290.5|7305.5|7275.5|107
1582908300000|2020-02-28 16:45:00|7305.8|7275.8|7310.1|7280.1|7310.3|7288.3|7298.2|7275.5|83
1582908600000|2020-02-28 16:50:00|7302.3|7287.3|7309.3|7279.3|7310.5|7288|7302.3|7279.1|19
1582908900000|2020-02-28 16:55:00|7309.1|7279.1|7305.3|7275.3|7309.1|7286.2|7300.8|7275.3|19
1582909200000|2020-02-28 17:00:00|7305.2|7275.2|7307.3|7277.3|7307.9|7277.9|7305.1|7275.1|28
1582909500000|2020-02-28 17:05:00|7307.1|7277.1|7305.6|7275.6|7307.1|7283.5|7298.3|7274.4|21
1582909800000|2020-02-28 17:10:00|7305.5|7275.5|7306.3|7276.3|7306.6|7276.6|7305|7275|11
1582910100000|2020-02-28 17:15:00|7306.6|7276.6|7308.3|7278.3|7308.6|7285.9|7299.9|7276.6|32
1582910400000|2020-02-28 17:20:00|7308.2|7278.2|7308.7|7278.7|7308.7|7285.6|7298.1|7277|38
1582910700000|2020-02-28 17:25:00|7308.9|7278.9|7305.3|7275.3|7308.9|7285.2|7298.2|7275.3|29
1582911000000|2020-02-28 17:30:00|7305.4|7275.4|7305.1|7275.1|7305.6|7275.6|7305.1|7275.1|9
1582911300000|2020-02-28 17:35:00|7305|7275|7304.1|7274.1|7305|7275|7303.9|7273.9|11
1582911600000|2020-02-28 17:40:00|7304.3|7274.3|7306.8|7276.8|7306.8|7282.5|7297.2|7274.1|16
1582911900000|2020-02-28 17:45:00|7306.9|7276.9|7306.9|7276.9|7308|7278|7306.8|7276.8|20
1582912200000|2020-02-28 17:50:00|7306.8|7276.8|7306|7276|7307.1|7283.6|7298.6|7275|24
1582912500000|2020-02-28 17:55:00|7305.9|7275.9|7295.6|7280.6|7306|7281.1|7295.2|7274|22
1582912800000|2020-02-28 18:00:00|7295.5|7280.5|7295.6|7280.6|7295.7|7280.7|7295.5|7280.5|4
1582913400000|2020-02-28 18:10:00|7295.7|7280.7|7299.1|7284.1|7306.1|7284.1|7295.6|7274.2|30
1582913700000|2020-02-28 18:15:00|7299.2|7284.2|7299.2|7284.2|7299.3|7284.3|7298.3|7283.3|57
1582914000000|2020-02-28 18:20:00|7298.5|7283.5|7297.4|7282.4|7300.1|7285.1|7297.4|7282.4|74
1582914300000|2020-02-28 18:25:00|7297.7|7282.7|7295.2|7280.2|7297.7|7282.7|7295.2|7280.2|14
1582914600000|2020-02-28 18:30:00|7295.3|7280.3|7295.9|7280.9|7296.2|7281.2|7295.3|7280.3|5
1582914900000|2020-02-28 18:35:00|7296.8|7281.8|7296.1|7281.1|7296.8|7281.8|7295.8|7280.8|10
1582915200000|2020-02-28 18:40:00|7296.2|7281.2|7296.6|7281.6|7297.7|7282.7|7296.1|7281.1|7
1582915500000|2020-02-28 18:45:00|7297|7282|7298|7283|7298.5|7283.5|7296.6|7281.6|10
1582915800000|2020-02-28 18:50:00|7297.1|7282.1|7296.6|7281.6|7297.1|7282.1|7296.6|7281.6|2
1582916100000|2020-02-28 18:55:00|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|7296.1|7281.1|1
1582916400000|2020-02-28 19:00:00|7294.8|7279.8|7295.3|7280.3|7295.3|7280.3|7294|7279|8
1582916700000|2020-02-28 19:05:00|7295.6|7280.6|7304.2|7274.2|7304.2|7280.8|7295.6|7274.2|5
1582917000000|2020-02-28 19:10:00|7303.8|7273.8|7297.2|7282.2|7303.8|7282.5|7295.8|7273.8|6
1582917300000|2020-02-28 19:15:00|7297.4|7282.4|7297.8|7282.8|7299.9|7284.9|7297.4|7282.4|11
1582917600000|2020-02-28 19:20:00|7298.2|7283.2|7296.9|7281.9|7298.4|7283.4|7296.9|7281.9|6
1582918200000|2020-02-28 19:30:00|7297.3|7282.3|7294.3|7279.3|7305|7282.3|7292.7|7269.5|29
1582918500000|2020-02-28 19:35:00|7300.2|7270.2|7289.3|7274.3|7300.7|7279|7289.3|7270.2|12
1582918800000|2020-02-28 19:40:00|7288.3|7273.3|7285.9|7255.9|7294.2|7273.3|7284.6|7255.8|33
1582919100000|2020-02-28 19:45:00|7286.2|7256.2|7279.3|7264.3|7288.5|7265.5|7279.3|7253.5|16
1582919400000|2020-02-28 19:50:00|7278.8|7263.8|7275.8|7260.8|7287|7264.6|7275.8|7254.8|22
1582919700000|2020-02-28 19:55:00|7274.4|7259.4|7274|7259|7274.7|7259.7|7274|7259|4
1582920000000|2020-02-28 20:00:00|7281.5|7251.5|7285.7|7255.7|7285.7|7255.7|7279.5|7249.5|23
1582920300000|2020-02-28 20:05:00|7286.1|7256.1|7284|7254|7286.2|7262.5|7277.2|7253.7|20
1582920600000|2020-02-28 20:10:00|7284.5|7254.5|7283.6|7253.6|7285.4|7262.2|7277.2|7253.6|10
1582920900000|2020-02-28 20:15:00|7282.3|7252.3|7281|7251|7282.3|7252.3|7280.6|7250.6|4
1582921200000|2020-02-28 20:20:00|7281.7|7251.7|7283.1|7253.1|7283.5|7253.5|7281.7|7251.7|8
1582921500000|2020-02-28 20:25:00|7282.6|7252.6|7283.4|7253.4|7284.7|7254.7|7282.4|7252.4|8
1582921800000|2020-02-28 20:30:00|7283|7253|7282.1|7252.1|7284.4|7261.3|7276.2|7251.4|10
1582922100000|2020-02-28 20:35:00|7281.1|7251.1|7282.9|7252.9|7282.9|7252.9|7281.1|7251.1|5
1582922400000|2020-02-28 20:40:00|7274.2|7259.2|7282|7252|7282.3|7259.2|7273.9|7250.5|9
1582922700000|2020-02-28 20:45:00|7282.4|7252.4|7283.9|7253.9|7286.1|7261.4|7276.4|7251.1|19
1582923000000|2020-02-28 20:50:00|7284|7254|7283|7253|7284|7254|7283|7253|13
1582923300000|2020-02-28 20:55:00|7281.7|7251.7|7282.2|7252.2|7282.2|7252.2|7281.7|7251.7|2
1583119800000|2020-03-02 03:30:00|7268.6|7238.6|7271.7|7256.7|7274.7|7259.7|7262.5|7237.9|211
1583120100000|2020-03-02 03:35:00|7271.6|7256.6|7266.6|7251.6|7274.5|7257|7265.6|7243.3|158
1583120400000|2020-03-02 03:40:00|7266.3|7251.3|7260.7|7245.7|7272.9|7251.3|7260.5|7239.4|30
1583120700000|2020-03-02 03:45:00|7260.8|7245.8|7262.6|7247.6|7266.3|7251.3|7260.4|7245.4|104
1583121000000|2020-03-02 03:50:00|7262.7|7247.7|7267.1|7252.1|7267.8|7252.8|7261.8|7246.8|108
1583121300000|2020-03-02 03:55:00|7266.5|7251.5|7267.3|7252.3|7268.7|7253.7|7264.3|7249.3|66
1583121600000|2020-03-02 04:00:00|7267.6|7252.6|7273.2|7258.2|7273.2|7258.2|7267.2|7252.2|93
1583121900000|2020-03-02 04:05:00|7273.3|7258.3|7277.3|7262.3|7277.3|7262.3|7273.3|7258.3|32
1583122200000|2020-03-02 04:10:00|7277.6|7262.6|7284.6|7269.6|7285.4|7270.4|7277.3|7262.3|150
1583122500000|2020-03-02 04:15:00|7284.7|7269.7|7281|7266|7284.8|7269.8|7279.8|7264.8|91
1583122800000|2020-03-02 04:20:00|7280.2|7265.2|7277.6|7262.6|7280.4|7265.4|7277.6|7262.6|39
1583123100000|2020-03-02 04:25:00|7277.7|7262.7|7275.5|7260.5|7277.7|7262.7|7275.2|7260.2|36
1583123400000|2020-03-02 04:30:00|7275.4|7260.4|7278.1|7263.1|7278.4|7263.4|7274.6|7259.6|71
1583123700000|2020-03-02 04:35:00|7277.9|7262.9|7279.3|7264.3|7282.2|7267.2|7276.6|7261.6|127
1583124000000|2020-03-02 04:40:00|7279.4|7264.4|7280.1|7265.1|7282.3|7267.3|7279.2|7264.2|105
1583124300000|2020-03-02 04:45:00|7280|7265|7282.9|7267.9|7282.9|7267.9|7278.3|7263.3|146
1583124600000|2020-03-02 04:50:00|7282.7|7267.7|7280.2|7265.2|7284.8|7269.8|7279.8|7264.8|66
1583124900000|2020-03-02 04:55:00|7280.3|7265.3|7277|7262|7280.5|7265.5|7276.6|7261.6|55
1583125200000|2020-03-02 05:00:00|7277.1|7262.1|7275.9|7260.9|7280.6|7265.6|7275.9|7260.9|95
1583125500000|2020-03-02 05:05:00|7275.8|7260.8|7277|7262|7277.8|7262.8|7275|7260|65
1583125800000|2020-03-02 05:10:00|7277.1|7262.1|7275.6|7260.6|7279.4|7264.4|7275.6|7260.6|66
1583126100000|2020-03-02 05:15:00|7275.5|7260.5|7274|7259|7276.3|7261.3|7274|7259|46
1583126400000|2020-03-02 05:20:00|7274.1|7259.1|7278.2|7263.2|7278.9|7263.9|7274.1|7259.1|101
1583126700000|2020-03-02 05:25:00|7278.6|7263.6|7278.6|7263.6|7280.9|7265.9|7278.6|7263.6|76
1583127000000|2020-03-02 05:30:00|7278.7|7263.7|7280|7265|7280.5|7265.5|7278.7|7263.7|68
1583127300000|2020-03-02 05:35:00|7279.8|7264.8|7280.6|7265.6|7280.9|7265.9|7279.4|7264.4|36
1583127600000|2020-03-02 05:40:00|7280.9|7265.9|7282.3|7267.3|7282.6|7267.6|7280.9|7265.9|55
1583127900000|2020-03-02 05:45:00|7282.2|7267.2|7287.6|7272.6|7288.5|7273.5|7281.6|7266.6|110
1583128200000|2020-03-02 05:50:00|7287.8|7272.8|7288.4|7273.4|7293.3|7278.3|7287.8|7272.8|99
1583128500000|2020-03-02 05:55:00|7288.2|7273.2|7292.1|7277.1|7292.4|7277.4|7288|7273|87
1583128800000|2020-03-02 06:00:00|7291.9|7276.9|7292|7277|7292.3|7277.3|7290.1|7275.1|118
1583129100000|2020-03-02 06:05:00|7291.8|7276.8|7288.5|7273.5|7292.3|7277.3|7288.2|7273.2|124
1583129400000|2020-03-02 06:10:00|7288.4|7273.4|7287.9|7272.9|7288.4|7273.4|7286.2|7271.2|97
1583129700000|2020-03-02 06:15:00|7288|7273|7282.3|7267.3|7288|7273|7281.8|7266.8|105
1583130000000|2020-03-02 06:20:00|7281.6|7266.6|7281.6|7266.6|7282.1|7267.1|7279.6|7264.6|102
1583130300000|2020-03-02 06:25:00|7281.5|7266.5|7282|7267|7283.5|7268.5|7280|7265|71
1583130600000|2020-03-02 06:30:00|7281.9|7266.9|7283.5|7268.5|7283.7|7268.7|7281.3|7266.3|42
1583130900000|2020-03-02 06:35:00|7283.3|7268.3|7282.3|7267.3|7285.6|7270.6|7281.1|7266.1|77
1583131200000|2020-03-02 06:40:00|7282|7267|7282.6|7267.6|7283.4|7268.4|7280.4|7265.4|50
1583131500000|2020-03-02 06:45:00|7282.5|7267.5|7276.3|7261.3|7282.5|7267.5|7275.2|7260.2|111
1583131800000|2020-03-02 06:50:00|7276.2|7261.2|7277.2|7262.2|7278.2|7263.2|7275.2|7260.2|66
1583132100000|2020-03-02 06:55:00|7277.4|7262.4|7276.9|7261.9|7277.9|7262.9|7276.1|7261.1|59
1583132400000|2020-03-02 07:00:00|7277.3|7262.3|7278.9|7263.9|7279.2|7264.2|7276|7261|82
1583132700000|2020-03-02 07:05:00|7278.3|7263.3|7277.2|7262.2|7279|7264|7276.7|7261.7|80
1583133000000|2020-03-02 07:10:00|7276.9|7261.9|7275|7260|7276.9|7261.9|7272.5|7257.5|89
1583133300000|2020-03-02 07:15:00|7274.8|7259.8|7273|7258|7275.2|7260.2|7273|7258|42
1583133600000|2020-03-02 07:20:00|7273.1|7258.1|7273.6|7258.6|7273.9|7258.9|7272.1|7257.1|32
1583133900000|2020-03-02 07:25:00|7273.7|7258.7|7276.3|7261.3|7276.4|7261.4|7273.7|7258.7|46
1583134200000|2020-03-02 07:30:00|7276.2|7261.2|7275|7260|7277|7262|7273.7|7258.7|57
1583134500000|2020-03-02 07:35:00|7276.2|7261.2|7276.7|7261.7|7277.6|7262.6|7275.1|7260.1|71
1583134800000|2020-03-02 07:40:00|7276.5|7261.5|7273.9|7258.9|7276.5|7261.5|7272.8|7257.8|74
1583135100000|2020-03-02 07:45:00|7274.1|7259.1|7272.6|7257.6|7274.1|7259.1|7270|7255|79
1583135400000|2020-03-02 07:50:00|7272.4|7257.4|7273.7|7258.7|7275.9|7260.9|7272.3|7257.3|58
1583135700000|2020-03-02 07:55:00|7274|7259|7273.7|7258.7|7274|7259|7269.3|7254.3|109
1583136000000|2020-03-02 08:00:00|7273.9|7258.9|7272.2|7257.2|7276.2|7261.2|7270.7|7255.7|109
1583136300000|2020-03-02 08:05:00|7272.1|7257.1|7269.1|7254.1|7272.4|7257.4|7268.2|7253.2|58
1583136600000|2020-03-02 08:10:00|7269.2|7254.2|7258.9|7243.9|7269.2|7254.2|7258.8|7243.8|155
1583136900000|2020-03-02 08:15:00|7259.1|7244.1|7258.2|7243.2|7261.1|7246.1|7257.6|7242.6|101
1583137200000|2020-03-02 08:20:00|7258|7243|7255.9|7240.9|7258|7243|7249.5|7234.5|169
1583137500000|2020-03-02 08:25:00|7255.8|7240.8|7254.7|7239.7|7258.4|7243.4|7253.7|7238.7|155
1583137800000|2020-03-02 08:30:00|7254.9|7239.9|7250.5|7235.5|7255.4|7240.4|7249.7|7234.7|101
1583138100000|2020-03-02 08:35:00|7250.3|7235.3|7253.9|7238.9|7253.9|7238.9|7249.6|7234.6|128
1583138400000|2020-03-02 08:40:00|7254|7239|7253.4|7238.4|7255|7240|7251.7|7236.7|90
1583138700000|2020-03-02 08:45:00|7253.3|7238.3|7253.4|7238.4|7253.4|7238.4|7251.3|7236.3|65
1583139000000|2020-03-02 08:50:00|7253.5|7238.5|7262.6|7247.6|7262.8|7247.8|7253.5|7238.5|126
1583139300000|2020-03-02 08:55:00|7262.8|7247.8|7266.7|7251.7|7268.5|7253.5|7261.5|7246.5|174
1583139600000|2020-03-02 09:00:00|7266.5|7251.5|7270.8|7255.8|7272.4|7257.4|7266|7251|143
1583139900000|2020-03-02 09:05:00|7270.7|7255.7|7271.6|7256.6|7271.9|7256.9|7269.4|7254.4|88
1583140200000|2020-03-02 09:10:00|7271.5|7256.5|7271.9|7256.9|7272.8|7257.8|7271.1|7256.1|74
1583140500000|2020-03-02 09:15:00|7272.1|7257.1|7280.5|7265.5|7283.9|7268.9|7271.7|7256.7|204
1583140800000|2020-03-02 09:20:00|7280.9|7265.9|7275.3|7260.3|7281.9|7266.9|7274.8|7259.8|91
1583141100000|2020-03-02 09:25:00|7275.6|7260.6|7278.1|7263.1|7279|7264|7275.6|7260.6|75
1583141400000|2020-03-02 09:30:00|7278.3|7263.3|7286|7271|7289.2|7274.2|7278.3|7263.3|205
1583141700000|2020-03-02 09:35:00|7285.2|7270.2|7284.4|7269.4|7286.8|7271.8|7283.8|7268.8|115
1583142000000|2020-03-02 09:40:00|7284.3|7269.3|7296.4|7281.4|7297|7282|7284|7269|176
1583142300000|2020-03-02 09:45:00|7296.3|7281.3|7294|7279|7300|7285|7293.9|7278.9|121
1583142600000|2020-03-02 09:50:00|7294.1|7279.1|7292.9|7277.9|7294.2|7279.2|7292.3|7277.3|33
1583142900000|2020-03-02 09:55:00|7293|7278|7288.1|7273.1|7294.1|7279.1|7286.5|7271.5|120
1583143200000|2020-03-02 10:00:00|7288.4|7273.4|7292.8|7277.8|7293.1|7278.1|7288.4|7273.4|80
1583143500000|2020-03-02 10:05:00|7292.6|7277.6|7296.4|7281.4|7297.7|7282.7|7292.3|7277.3|45
1583143800000|2020-03-02 10:10:00|7296.2|7281.2|7300.9|7285.9|7301.1|7286.1|7293.8|7278.8|108
1583144100000|2020-03-02 10:15:00|7300.6|7285.6|7299.3|7284.3|7300.9|7285.9|7297.5|7282.5|54
1583144400000|2020-03-02 10:20:00|7299|7284|7299.2|7284.2|7300|7285|7298|7283|46
1583144700000|2020-03-02 10:25:00|7298.8|7283.8|7302.1|7287.1|7302.3|7287.3|7298.3|7283.3|91
1583145000000|2020-03-02 10:30:00|7302.3|7287.3|7301.9|7286.9|7305|7290|7301.5|7286.5|97
1583145300000|2020-03-02 10:35:00|7301.8|7286.8|7300|7285|7301.9|7286.9|7298.8|7283.8|146
1583145600000|2020-03-02 10:40:00|7299.8|7284.8|7302.8|7287.8|7304|7289|7299.8|7284.8|68
1583145900000|2020-03-02 10:45:00|7303|7288|7303.3|7288.3|7303.6|7288.6|7301.8|7286.8|56
1583146200000|2020-03-02 10:50:00|7303.5|7288.5|7301.7|7286.7|7304.4|7289.4|7301.5|7286.5|50
1583146500000|2020-03-02 10:55:00|7302|7287|7301.4|7286.4|7302.5|7287.5|7300.6|7285.6|61
1583146800000|2020-03-02 11:00:00|7301.5|7286.5|7309.4|7294.4|7309.4|7294.4|7301.5|7286.5|76
1583147100000|2020-03-02 11:05:00|7309.3|7294.3|7320|7305|7320.5|7305.5|7309.3|7294.3|107
1583147400000|2020-03-02 11:10:00|7319.1|7304.1|7337.1|7307.1|7342.3|7319.8|7319.1|7304.1|189
1583147700000|2020-03-02 11:15:00|7337|7307|7326|7311|7337.1|7315.3|7323.4|7301.9|161
1583148000000|2020-03-02 11:20:00|7325.8|7310.8|7335.2|7320.2|7340.7|7320.2|7325.1|7310.1|95
1583148300000|2020-03-02 11:25:00|7336|7321|7334.5|7319.5|7337|7322|7331.1|7316.1|76
1583148600000|2020-03-02 11:30:00|7334.3|7319.3|7348.7|7318.7|7349.8|7327.5|7334.2|7314.8|53
1583148900000|2020-03-02 11:35:00|7341.8|7326.8|7341.2|7326.2|7349.1|7327|7340.4|7317.3|25
1583149200000|2020-03-02 11:40:00|7340.4|7325.4|7340.9|7325.9|7341.9|7326.9|7340.4|7325.4|14
1583149500000|2020-03-02 11:45:00|7340.4|7325.4|7340.7|7325.7|7340.9|7325.9|7339.9|7324.9|13
1583149800000|2020-03-02 11:50:00|7340.9|7325.9|7339.4|7324.4|7341|7326|7338.7|7323.7|51
1583150100000|2020-03-02 11:55:00|7339|7324|7340.2|7325.2|7340.2|7325.2|7339|7324|7
1583150400000|2020-03-02 12:00:00|7340.5|7325.5|7348.1|7318.1|7348.8|7325.6|7338.7|7314.7|21
1583150700000|2020-03-02 12:05:00|7348|7318|7337.1|7322.1|7348.7|7325.5|7337.1|7314.3|45
1583151000000|2020-03-02 12:10:00|7336.7|7321.7|7335.5|7320.5|7336.7|7321.7|7335.5|7320.5|2
1583151300000|2020-03-02 12:15:00|7335.3|7320.3|7331.7|7316.7|7335.3|7320.3|7331.5|7316.5|10
1583151600000|2020-03-02 12:20:00|7332|7317|7329.2|7314.2|7337.1|7317|7329.2|7307.1|25
1583151900000|2020-03-02 12:25:00|7329.3|7314.3|7330.3|7315.3|7338.4|7317.5|7329.3|7308.1|14
1583152200000|2020-03-02 12:30:00|7330|7315|7331|7316|7332.5|7317.5|7328|7313|21
1583152500000|2020-03-02 12:35:00|7330.5|7315.5|7333.2|7318.2|7333.7|7318.7|7330.3|7315.3|15
1583152800000|2020-03-02 12:40:00|7333.3|7318.3|7333.4|7318.4|7334.4|7319.4|7332.8|7317.8|14
1583153100000|2020-03-02 12:45:00|7333.6|7318.6|7332.2|7317.2|7334.1|7319.1|7332|7317|16
1583153400000|2020-03-02 12:50:00|7331.7|7316.7|7332.4|7317.4|7332.4|7317.4|7331.7|7316.7|10
1583153700000|2020-03-02 12:55:00|7332.5|7317.5|7330.6|7315.6|7332.6|7317.6|7329.6|7314.6|37
1583154000000|2020-03-02 13:00:00|7330.8|7315.8|7332.9|7317.9|7332.9|7317.9|7330.5|7315.5|18
1583154300000|2020-03-02 13:05:00|7333.1|7318.1|7332.8|7317.8|7333.1|7318.1|7331.4|7316.4|16
1583154600000|2020-03-02 13:10:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.6|7318.6|7
1583154900000|2020-03-02 13:15:00|7334.4|7319.4|7335.7|7320.7|7336.6|7321.6|7333.9|7318.9|19
1583155200000|2020-03-02 13:20:00|7337.5|7322.5|7340.4|7325.4|7341.1|7326.1|7336.3|7321.3|20
1583155500000|2020-03-02 13:25:00|7340.3|7325.3|7341|7326|7341.5|7326.5|7340.3|7325.3|12
1583155800000|2020-03-02 13:30:00|7340.9|7325.9|7339.4|7324.4|7341.3|7326.3|7338.9|7323.9|13
1583156100000|2020-03-02 13:35:00|7339.8|7324.8|7340.8|7325.8|7341.5|7326.5|7338.7|7323.7|26
1583156400000|2020-03-02 13:40:00|7340.6|7325.6|7342.6|7327.6|7343|7328|7340.6|7325.6|23
1583156700000|2020-03-02 13:45:00|7342.8|7327.8|7342.5|7327.5|7343.2|7328.2|7341.8|7326.8|11
1583157000000|2020-03-02 13:50:00|7341.8|7326.8|7347.6|7332.6|7347.8|7332.8|7341.8|7326.8|36
1583157300000|2020-03-02 13:55:00|7347.4|7332.4|7347.8|7332.8|7349.1|7334.1|7345.6|7330.6|58
1583157600000|2020-03-02 14:00:00|7347.9|7332.9|7346.9|7331.9|7348.4|7333.4|7346.3|7331.3|16
1583157900000|2020-03-02 14:05:00|7346.6|7331.6|7343.5|7328.5|7346.6|7331.6|7342.8|7327.8|28
1583158200000|2020-03-02 14:10:00|7343.2|7328.2|7341.5|7326.5|7345.1|7330.1|7341.5|7326.5|25
1583158500000|2020-03-02 14:15:00|7341.7|7326.7|7339.1|7324.1|7342.4|7327.4|7339.1|7324.1|14
1583158800000|2020-03-02 14:20:00|7339.7|7324.7|7340.3|7325.3|7340.3|7325.3|7339.7|7324.7|5
1583159100000|2020-03-02 14:25:00|7340.1|7325.1|7338.2|7323.2|7340.2|7325.2|7337.3|7322.3|22
1583159400000|2020-03-02 14:30:00|7337.9|7322.9|7336.3|7321.3|7338.1|7323.1|7333.4|7318.4|45
1583159700000|2020-03-02 14:35:00|7335.9|7320.9|7337.7|7322.7|7337.7|7322.7|7334.9|7319.9|17
1583160000000|2020-03-02 14:40:00|7337.4|7322.4|7337.7|7322.7|7338.2|7323.2|7336.6|7321.6|18
1583160300000|2020-03-02 14:45:00|7337.4|7322.4|7338.1|7323.1|7338.1|7323.1|7335.9|7320.9|13
1583160600000|2020-03-02 14:50:00|7338.4|7323.4|7338.7|7323.7|7339.2|7324.2|7337.6|7322.6|26
1583160900000|2020-03-02 14:55:00|7338.6|7323.6|7339.2|7324.2|7340.1|7325.1|7338.6|7323.6|30
1583161200000|2020-03-02 15:00:00|7339|7324|7340.8|7325.8|7340.8|7325.8|7338.5|7323.5|16
1583161500000|2020-03-02 15:05:00|7341.1|7326.1|7343.6|7328.6|7343.6|7328.6|7341.1|7326.1|15
1583161800000|2020-03-02 15:10:00|7345.2|7330.2|7346.5|7331.5|7347.7|7332.7|7344.9|7329.9|38
1583162100000|2020-03-02 15:15:00|7346.3|7331.3|7345.6|7330.6|7346.7|7331.7|7345.4|7330.4|21
1583162400000|2020-03-02 15:20:00|7345.8|7330.8|7347.6|7332.6|7347.9|7332.9|7345.6|7330.6|17
1583162700000|2020-03-02 15:25:00|7347.3|7332.3|7349.1|7334.1|7349.6|7334.6|7347.3|7332.3|8
1583163000000|2020-03-02 15:30:00|7349.3|7334.3|7350.3|7335.3|7350.5|7335.5|7347.8|7332.8|38
1583163300000|2020-03-02 15:35:00|7350.1|7335.1|7347.6|7332.6|7350.2|7335.2|7347.6|7332.6|15
1583163600000|2020-03-02 15:40:00|7347.4|7332.4|7345.7|7330.7|7347.4|7332.4|7345.7|7330.7|5
1583163900000|2020-03-02 15:45:00|7345.8|7330.8|7346.3|7331.3|7346.4|7331.4|7345.1|7330.1|19
1583164200000|2020-03-02 15:50:00|7346.1|7331.1|7342.3|7327.3|7346.1|7331.1|7341.5|7326.5|29
1583164500000|2020-03-02 15:55:00|7342.1|7327.1|7340.6|7325.6|7342.1|7327.1|7335.9|7320.9|63
1583164800000|2020-03-02 16:00:00|7339.4|7324.4|7342.3|7327.3|7343.9|7328.9|7339.3|7324.3|27
1583165100000|2020-03-02 16:05:00|7342.5|7327.5|7338.9|7323.9|7342.8|7327.8|7338.9|7323.9|27
1583165400000|2020-03-02 16:10:00|7338.4|7323.4|7333.9|7318.9|7338.4|7323.4|7328.6|7313.6|46
1583165700000|2020-03-02 16:15:00|7331.6|7316.6|7326.4|7311.4|7331.6|7316.6|7323.9|7308.9|39
1583166000000|2020-03-02 16:20:00|7327.4|7312.4|7329.9|7314.9|7331.8|7316.8|7327.4|7312.4|30
1583166300000|2020-03-02 16:25:00|7331|7316|7332.9|7317.9|7333|7318|7328.2|7313.2|55
1583166600000|2020-03-02 16:30:00|7333|7318|7330.9|7315.9|7333|7318|7329.8|7314.8|10
1583166900000|2020-03-02 16:35:00|7331.8|7316.8|7328.6|7313.6|7331.8|7316.8|7328.5|7313.5|18
1583167200000|2020-03-02 16:40:00|7328.7|7313.7|7324.3|7309.3|7330.4|7315.4|7324.3|7309.3|30
1583167500000|2020-03-02 16:45:00|7324.4|7309.4|7325.7|7310.7|7326.2|7311.2|7324.3|7309.3|10
1583167800000|2020-03-02 16:50:00|7325.2|7310.2|7325.8|7310.8|7328|7313|7324.4|7309.4|21
1583168100000|2020-03-02 16:55:00|7326|7311|7325.1|7310.1|7326|7311|7324.6|7309.6|12
1583168400000|2020-03-02 17:00:00|7324.9|7309.9|7325|7310|7325|7310|7324|7309|10
1583168700000|2020-03-02 17:05:00|7325.3|7310.3|7325.4|7310.4|7326.2|7311.2|7325.2|7310.2|15
1583169000000|2020-03-02 17:10:00|7325|7310|7327|7312|7328.6|7313.6|7325|7310|37
1583169300000|2020-03-02 17:15:00|7327.3|7312.3|7329.4|7314.4|7329.8|7314.8|7327.3|7312.3|14
1583169600000|2020-03-02 17:20:00|7329|7314|7328.4|7313.4|7329|7314|7327.6|7312.6|6
1583169900000|2020-03-02 17:25:00|7329.2|7314.2|7329.4|7314.4|7329.4|7314.4|7328.4|7313.4|4
1583170200000|2020-03-02 17:30:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|1
1583170500000|2020-03-02 17:35:00|7328.1|7313.1|7325.7|7310.7|7328.1|7313.1|7325.7|7310.7|7
1583170800000|2020-03-02 17:40:00|7325.8|7310.8|7324.5|7309.5|7325.8|7310.8|7323.7|7308.7|6
1583171100000|2020-03-02 17:45:00|7323.1|7308.1|7320.5|7305.5|7323.4|7308.4|7320.4|7305.4|15
1583171400000|2020-03-02 17:50:00|7320.4|7305.4|7318.5|7303.5|7320.4|7305.4|7317.4|7302.4|16
1583171700000|2020-03-02 17:55:00|7317.7|7302.7|7317.4|7302.4|7318|7303|7317.1|7302.1|16
1583172000000|2020-03-02 18:00:00|7317.6|7302.6|7317|7302|7318|7303|7315.6|7300.6|29
1583172300000|2020-03-02 18:05:00|7317.1|7302.1|7317|7302|7317.2|7302.2|7314.6|7299.6|15
1583172600000|2020-03-02 18:10:00|7316.3|7301.3|7315.6|7300.6|7316.3|7301.3|7315.4|7300.4|12
1583172900000|2020-03-02 18:15:00|7315.3|7300.3|7314.6|7299.6|7315.3|7300.3|7314.6|7299.6|13
1583173200000|2020-03-02 18:20:00|7313.3|7298.3|7313.5|7298.5|7314.8|7299.8|7311.7|7296.7|34
1583173500000|2020-03-02 18:25:00|7313.4|7298.4|7312.7|7297.7|7313.5|7298.5|7311.9|7296.9|10
1583173800000|2020-03-02 18:30:00|7313.3|7298.3|7311.6|7296.6|7313.3|7298.3|7311.4|7296.4|17
1583174100000|2020-03-02 18:35:00|7311.3|7296.3|7308.5|7293.5|7311.3|7296.3|7306.6|7291.6|12
1583174400000|2020-03-02 18:40:00|7308.6|7293.6|7308|7293|7308.9|7293.9|7307.2|7292.2|29
1583174700000|2020-03-02 18:45:00|7307.9|7292.9|7307.9|7292.9|7308|7293|7306.7|7291.7|15
1583175000000|2020-03-02 18:50:00|7307.7|7292.7|7304.5|7289.5|7307.7|7292.7|7303.6|7288.6|8
1583175300000|2020-03-02 18:55:00|7300.5|7285.5|7300.5|7285.5|7301.5|7286.5|7299.8|7284.8|8
1583175600000|2020-03-02 19:00:00|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|7300.3|7285.3|1
1583176200000|2020-03-02 19:10:00|7297.1|7282.1|7297|7282|7299|7284|7295.8|7280.8|15
1583176500000|2020-03-02 19:15:00|7297.2|7282.2|7295|7280|7297.2|7282.2|7295|7280|7
1583176800000|2020-03-02 19:20:00|7295.1|7280.1|7297.5|7282.5|7297.5|7282.5|7295|7280|5
1583177100000|2020-03-02 19:25:00|7298.5|7283.5|7298.9|7283.9|7299.9|7284.9|7298.5|7283.5|13
1583177400000|2020-03-02 19:30:00|7300.5|7285.5|7304.3|7289.3|7305.3|7290.3|7300.5|7285.5|11
1583177700000|2020-03-02 19:35:00|7304|7289|7304.5|7289.5|7308.4|7293.4|7302.8|7287.8|14
1583178000000|2020-03-02 19:40:00|7306.2|7291.2|7307.4|7292.4|7307.4|7292.4|7306.2|7291.2|6
1583178300000|2020-03-02 19:45:00|7307.9|7292.9|7306|7291|7308.3|7293.3|7304.7|7289.7|11
1583178600000|2020-03-02 19:50:00|7306.3|7291.3|7300.8|7285.8|7306.3|7291.3|7300.8|7285.8|7
1583178900000|2020-03-02 19:55:00|7300.9|7285.9|7304|7289|7305.2|7290.2|7300.3|7285.3|18
1583179200000|2020-03-02 20:00:00|7304.1|7289.1|7302.2|7287.2|7305.1|7290.1|7301.5|7286.5|25
1583179500000|2020-03-02 20:05:00|7302.3|7287.3|7301.6|7286.6|7302.3|7287.3|7301|7286|8
1583179800000|2020-03-02 20:10:00|7301.8|7286.8|7297.8|7282.8|7303.9|7286.8|7297.7|7273.9|12
1583180100000|2020-03-02 20:15:00|7298.2|7283.2|7295.2|7280.2|7303.9|7283.2|7295.2|7273.9|5
1583180400000|2020-03-02 20:20:00|7295.4|7280.4|7295.6|7280.6|7296.3|7281.3|7295.4|7280.4|14
1583180700000|2020-03-02 20:25:00|7295.8|7280.8|7296.8|7281.8|7297.8|7282.8|7295.8|7280.8|18
1583181000000|2020-03-02 20:30:00|7296.5|7281.5|7296.4|7281.4|7296.5|7281.5|7296.3|7281.3|5
1583181300000|2020-03-02 20:35:00|7296.8|7281.8|7293|7278|7298.1|7283.1|7290.8|7275.8|24
1583181600000|2020-03-02 20:40:00|7293.3|7278.3|7290.9|7275.9|7293.4|7278.4|7290.8|7275.8|13
1583181900000|2020-03-02 20:45:00|7290.3|7275.3|7286.5|7271.5|7290.3|7275.3|7284.1|7269.1|31
1583182200000|2020-03-02 20:50:00|7286.6|7271.6|7288.5|7273.5|7288.5|7273.5|7286.6|7271.6|5
1583182500000|2020-03-02 20:55:00|7288.3|7273.3|7291.2|7276.2|7292.1|7277.1|7288.3|7273.3|10
1583206200000|2020-03-03 03:30:00|7296.5|7281.5|7297.1|7282.1|7297.9|7282.9|7294.6|7279.6|173
1583206500000|2020-03-03 03:35:00|7297.2|7282.2|7304.6|7289.6|7305.4|7290.4|7296.7|7281.7|109
1583206800000|2020-03-03 03:40:00|7304.4|7289.4|7315.4|7300.4|7315.5|7300.5|7303.1|7288.1|211
1583207100000|2020-03-03 03:45:00|7315.5|7300.5|7316.9|7301.9|7317.4|7302.4|7313.7|7298.7|110
1583207400000|2020-03-03 03:50:00|7316.7|7301.7|7311|7296|7316.7|7301.7|7309.4|7294.4|122
1583207700000|2020-03-03 03:55:00|7311.1|7296.1|7313.7|7298.7|7316.2|7301.2|7310.5|7295.5|110
1583208000000|2020-03-03 04:00:00|7313.8|7298.8|7318.5|7303.5|7319.8|7304.8|7311|7296|137
1583208300000|2020-03-03 04:05:00|7318.4|7303.4|7313.9|7298.9|7318.4|7303.4|7313.7|7298.7|93
1583208600000|2020-03-03 04:10:00|7314.3|7299.3|7311.3|7296.3|7314.5|7299.5|7310.8|7295.8|56
1583208900000|2020-03-03 04:15:00|7311.2|7296.2|7311.4|7296.4|7312.3|7297.3|7311.1|7296.1|62
1583209200000|2020-03-03 04:20:00|7311.2|7296.2|7315.3|7300.3|7318.2|7303.2|7311|7296|148
1583209500000|2020-03-03 04:25:00|7315.4|7300.4|7316.7|7301.7|7319|7304|7315.4|7300.4|58
1583209800000|2020-03-03 04:30:00|7316.6|7301.6|7320.9|7305.9|7321.6|7306.6|7315.7|7300.7|72
1583210100000|2020-03-03 04:35:00|7320.8|7305.8|7323.5|7308.5|7327.9|7312.9|7320.8|7305.8|150
1583210400000|2020-03-03 04:40:00|7323.4|7308.4|7326.7|7311.7|7326.7|7311.7|7321.8|7306.8|131
1583210700000|2020-03-03 04:45:00|7326.8|7311.8|7330.3|7315.3|7330.3|7315.3|7326.7|7311.7|106
1583211000000|2020-03-03 04:50:00|7330.1|7315.1|7325.4|7310.4|7330.5|7315.5|7325|7310|118
1583211300000|2020-03-03 04:55:00|7325.2|7310.2|7327.2|7312.2|7329.1|7314.1|7323.9|7308.9|58
1583211600000|2020-03-03 05:00:00|7327|7312|7327.4|7312.4|7327.7|7312.7|7326.1|7311.1|56
1583211900000|2020-03-03 05:05:00|7327.5|7312.5|7326.9|7311.9|7330.9|7315.9|7326.9|7311.9|98
1583212200000|2020-03-03 05:10:00|7327|7312|7327.2|7312.2|7328|7313|7326.4|7311.4|43
1583212500000|2020-03-03 05:15:00|7327.1|7312.1|7323.6|7308.6|7327.9|7312.9|7323.3|7308.3|64
1583212800000|2020-03-03 05:20:00|7323.8|7308.8|7323.4|7308.4|7325.6|7310.6|7323.1|7308.1|78
1583213100000|2020-03-03 05:25:00|7323.6|7308.6|7322.2|7307.2|7324.3|7309.3|7321.7|7306.7|71
1583213400000|2020-03-03 05:30:00|7322.1|7307.1|7325.2|7310.2|7325.8|7310.8|7322|7307|84
1583213700000|2020-03-03 05:35:00|7325.3|7310.3|7327.2|7312.2|7327.5|7312.5|7324.3|7309.3|95
1583214000000|2020-03-03 05:40:00|7327.1|7312.1|7327|7312|7327.5|7312.5|7325.3|7310.3|60
1583214300000|2020-03-03 05:45:00|7327.1|7312.1|7329.1|7314.1|7329.8|7314.8|7327.1|7312.1|67
1583214600000|2020-03-03 05:50:00|7328.3|7313.3|7334.8|7319.8|7334.8|7319.8|7328.3|7313.3|95
1583214900000|2020-03-03 05:55:00|7334.7|7319.7|7344.1|7329.1|7344.4|7329.4|7333.5|7318.5|188
1583215200000|2020-03-03 06:00:00|7344|7329|7339.2|7324.2|7344|7329|7337.1|7322.1|123
1583215500000|2020-03-03 06:05:00|7338.9|7323.9|7340.7|7325.7|7340.7|7325.7|7337.8|7322.8|59
1583215800000|2020-03-03 06:10:00|7340.8|7325.8|7341.5|7326.5|7342.1|7327.1|7340|7325|62
1583216100000|2020-03-03 06:15:00|7341.8|7326.8|7349.5|7334.5|7349.6|7334.6|7341.8|7326.8|76
1583216400000|2020-03-03 06:20:00|7349.2|7334.2|7352.4|7337.4|7354.2|7339.2|7347.6|7332.6|142
1583216700000|2020-03-03 06:25:00|7352.8|7337.8|7349.3|7334.3|7355.9|7340.9|7349.3|7334.3|114
1583217000000|2020-03-03 06:30:00|7349.4|7334.4|7348|7333|7349.8|7334.8|7347.3|7332.3|48
1583217300000|2020-03-03 06:35:00|7348.4|7333.4|7350.1|7335.1|7352.3|7337.3|7347.4|7332.4|91
1583217600000|2020-03-03 06:40:00|7350.2|7335.2|7353.6|7338.6|7353.6|7338.6|7348.8|7333.8|102
1583217900000|2020-03-03 06:45:00|7353.7|7338.7|7354.8|7339.8|7357.1|7342.1|7353.5|7338.5|123
1583218200000|2020-03-03 06:50:00|7354.6|7339.6|7353.6|7338.6|7357.3|7342.3|7352.2|7337.2|52
1583218500000|2020-03-03 06:55:00|7353.4|7338.4|7351.8|7336.8|7355.6|7340.6|7351.5|7336.5|69
1583218800000|2020-03-03 07:00:00|7352.6|7337.6|7350.4|7335.4|7353.2|7338.2|7348.6|7333.6|64
1583219100000|2020-03-03 07:05:00|7350.9|7335.9|7351.8|7336.8|7354.5|7339.5|7350.6|7335.6|85
1583219400000|2020-03-03 07:10:00|7352.2|7337.2|7347.3|7332.3|7352.2|7337.2|7346.8|7331.8|108
1583219700000|2020-03-03 07:15:00|7347.4|7332.4|7350.4|7335.4|7350.7|7335.7|7347.4|7332.4|86
1583220000000|2020-03-03 07:20:00|7350.5|7335.5|7353.7|7338.7|7354|7339|7349|7334|53
1583220300000|2020-03-03 07:25:00|7353.6|7338.6|7363.4|7348.4|7363.5|7348.5|7353.1|7338.1|153
1583220600000|2020-03-03 07:30:00|7363.5|7348.5|7367.1|7352.1|7369.1|7354.1|7363.5|7348.5|86
1583220900000|2020-03-03 07:35:00|7367.2|7352.2|7379.8|7364.8|7380.9|7365.9|7366.9|7351.9|163
1583221200000|2020-03-03 07:40:00|7379.6|7364.6|7376.3|7361.3|7381.1|7366.1|7376|7361|107
1583221500000|2020-03-03 07:45:00|7376.1|7361.1|7379.5|7364.5|7380|7365|7375.1|7360.1|81
1583221800000|2020-03-03 07:50:00|7379.7|7364.7|7373.4|7358.4|7379.7|7364.7|7372.9|7357.9|87
1583222100000|2020-03-03 07:55:00|7370.4|7355.4|7371.7|7356.7|7373.4|7358.4|7368.1|7353.1|63
1583222400000|2020-03-03 08:00:00|7371.6|7356.6|7377.8|7362.8|7378.2|7363.2|7371.5|7356.5|94
1583222700000|2020-03-03 08:05:00|7377.7|7362.7|7375.2|7360.2|7378|7363|7373.5|7358.5|95
1583223000000|2020-03-03 08:10:00|7375|7360|7368.9|7353.9|7375.3|7360.3|7368.9|7353.9|77
1583223300000|2020-03-03 08:15:00|7369.1|7354.1|7370.3|7355.3|7373|7358|7368.6|7353.6|78
1583223600000|2020-03-03 08:20:00|7371.1|7356.1|7371.7|7356.7|7371.7|7356.7|7369|7354|92
1583223900000|2020-03-03 08:25:00|7371.9|7356.9|7372.8|7357.8|7373.1|7358.1|7369.2|7354.2|59
1583224200000|2020-03-03 08:30:00|7371.5|7356.5|7370.3|7355.3|7373.2|7358.2|7370.1|7355.1|38
1583224500000|2020-03-03 08:35:00|7370.8|7355.8|7364.8|7349.8|7371.4|7356.4|7364|7349|86
1583224800000|2020-03-03 08:40:00|7364.5|7349.5|7354.8|7339.8|7365.5|7350.5|7354.6|7339.6|117
1583225100000|2020-03-03 08:45:00|7354.7|7339.7|7358.8|7343.8|7359.3|7344.3|7351.4|7336.4|137
1583225400000|2020-03-03 08:50:00|7358.6|7343.6|7361.9|7346.9|7362.6|7347.6|7358.3|7343.3|98
1583225700000|2020-03-03 08:55:00|7361.8|7346.8|7367.4|7352.4|7368|7353|7361.8|7346.8|84
1583226000000|2020-03-03 09:00:00|7368|7353|7368.7|7353.7|7369.8|7354.8|7365.9|7350.9|102
1583226300000|2020-03-03 09:05:00|7369|7354|7370.1|7355.1|7370.1|7355.1|7365.3|7350.3|89
1583226600000|2020-03-03 09:10:00|7370.2|7355.2|7372.6|7357.6|7374|7359|7370|7355|75
1583226900000|2020-03-03 09:15:00|7373|7358|7370.4|7355.4|7374.1|7359.1|7370.3|7355.3|85
1583227200000|2020-03-03 09:20:00|7370.3|7355.3|7367.9|7352.9|7371.9|7356.9|7367.7|7352.7|56
1583227500000|2020-03-03 09:25:00|7368.3|7353.3|7367.9|7352.9|7369.2|7354.2|7367.3|7352.3|52
1583227800000|2020-03-03 09:30:00|7367.8|7352.8|7368.7|7353.7|7369|7354|7367|7352|55
1583228100000|2020-03-03 09:35:00|7368.8|7353.8|7371.3|7356.3|7373.8|7358.8|7368.7|7353.7|67
1583228400000|2020-03-03 09:40:00|7371.4|7356.4|7372.9|7357.9|7374.4|7359.4|7368.9|7353.9|47
1583228700000|2020-03-03 09:45:00|7372.5|7357.5|7373.5|7358.5|7375.3|7360.3|7371.8|7356.8|84
1583229000000|2020-03-03 09:50:00|7373.4|7358.4|7375.8|7360.8|7377.4|7362.4|7373.1|7358.1|102
1583229300000|2020-03-03 09:55:00|7376.1|7361.1|7376.8|7361.8|7377|7362|7373.7|7358.7|44
1583229600000|2020-03-03 10:00:00|7376.1|7361.1|7378.2|7363.2|7383.5|7368.5|7376|7361|97
1583229900000|2020-03-03 10:05:00|7378.1|7363.1|7376.3|7361.3|7378.6|7363.6|7375.9|7360.9|40
1583230200000|2020-03-03 10:10:00|7375.7|7360.7|7374|7359|7376.3|7361.3|7373.2|7358.2|41
1583230500000|2020-03-03 10:15:00|7373.9|7358.9|7372.6|7357.6|7374|7359|7371.4|7356.4|41
1583230800000|2020-03-03 10:20:00|7372|7357|7370.1|7355.1|7373|7358|7369.6|7354.6|56
1583231100000|2020-03-03 10:25:00|7369.9|7354.9|7371|7356|7373.9|7358.9|7369.7|7354.7|43
1583231400000|2020-03-03 10:30:00|7372|7357|7370.8|7355.8|7372.7|7357.7|7370.8|7355.8|21
1583231700000|2020-03-03 10:35:00|7370.2|7355.2|7370.6|7355.6|7370.7|7355.7|7368|7353|40
1583232000000|2020-03-03 10:40:00|7370.3|7355.3|7375.4|7360.4|7375.4|7360.4|7370.3|7355.3|29
1583232300000|2020-03-03 10:45:00|7375.1|7360.1|7374.1|7359.1|7375.1|7360.1|7373.7|7358.7|21
1583232600000|2020-03-03 10:50:00|7374.3|7359.3|7371.8|7356.8|7375.2|7360.2|7371.8|7356.8|40
1583232900000|2020-03-03 10:55:00|7371.6|7356.6|7371.9|7356.9|7374|7359|7371.2|7356.2|37
1583233200000|2020-03-03 11:00:00|7372|7357|7380.5|7365.5|7380.9|7365.9|7372|7357|103
1583233500000|2020-03-03 11:05:00|7380.1|7365.1|7391.4|7376.4|7392.1|7377.1|7378.2|7363.2|164
1583233800000|2020-03-03 11:10:00|7391.8|7376.8|7395.2|7380.2|7397.6|7382.6|7389.9|7374.9|124
1583234100000|2020-03-03 11:15:00|7395.3|7380.3|7398.5|7383.5|7398.5|7383.5|7394.5|7379.5|113
1583234400000|2020-03-03 11:20:00|7398.4|7383.4|7396.9|7381.9|7398.4|7383.4|7393.1|7378.1|108
1583234700000|2020-03-03 11:25:00|7396.1|7381.1|7390.6|7375.6|7396.1|7381.1|7390.2|7375.2|110
1583235000000|2020-03-03 11:30:00|7391.6|7376.6|7384.6|7369.6|7392.3|7377.3|7384.6|7369.6|35
1583235300000|2020-03-03 11:35:00|7384.8|7369.8|7382.2|7367.2|7386.4|7371.4|7380.8|7365.8|28
1583235600000|2020-03-03 11:40:00|7381.3|7366.3|7381.4|7366.4|7381.4|7366.4|7380.8|7365.8|6
1583235900000|2020-03-03 11:45:00|7383.1|7368.1|7385.1|7370.1|7385.7|7370.7|7383.1|7368.1|12
1583236200000|2020-03-03 11:50:00|7385.5|7370.5|7385.9|7370.9|7385.9|7370.9|7384.8|7369.8|16
1583236500000|2020-03-03 11:55:00|7385.8|7370.8|7384.4|7369.4|7385.8|7370.8|7383.9|7368.9|10
1583236800000|2020-03-03 12:00:00|7384.5|7369.5|7383.4|7368.4|7384.5|7369.5|7381.5|7366.5|25
1583237100000|2020-03-03 12:05:00|7383.5|7368.5|7378.7|7363.7|7383.5|7368.5|7378.7|7363.7|26
1583237400000|2020-03-03 12:10:00|7378.4|7363.4|7377.9|7362.9|7378.4|7363.4|7377.9|7362.9|4
1583237700000|2020-03-03 12:15:00|7376.9|7361.9|7376.8|7361.8|7377.6|7362.6|7376.6|7361.6|6
1583238000000|2020-03-03 12:20:00|7376.6|7361.6|7376.3|7361.3|7376.8|7361.8|7376.3|7361.3|4
1583238300000|2020-03-03 12:25:00|7376.1|7361.1|7376.1|7361.1|7376.4|7361.4|7373.7|7358.7|35
1583238600000|2020-03-03 12:30:00|7375.9|7360.9|7375.5|7360.5|7377.5|7362.5|7375.5|7360.5|4
1583238900000|2020-03-03 12:35:00|7375.7|7360.7|7380.9|7365.9|7382.1|7367.1|7375.5|7360.5|51
1583239200000|2020-03-03 12:40:00|7381.5|7366.5|7380.5|7365.5|7383.1|7368.1|7380.3|7365.3|21
1583239500000|2020-03-03 12:45:00|7380.3|7365.3|7385.7|7370.7|7386.2|7371.2|7378.8|7363.8|19
1583239800000|2020-03-03 12:50:00|7385.8|7370.8|7384.5|7369.5|7385.8|7370.8|7384.5|7369.5|11
1583240100000|2020-03-03 12:55:00|7384.6|7369.6|7385.6|7370.6|7385.7|7370.7|7383.9|7368.9|12
1583240400000|2020-03-03 13:00:00|7385.9|7370.9|7389.5|7374.5|7389.5|7374.5|7385.9|7370.9|18
1583240700000|2020-03-03 13:05:00|7389.2|7374.2|7389.2|7374.2|7389.2|7374.2|7387.6|7372.6|5
1583241000000|2020-03-03 13:10:00|7388.7|7373.7|7388.7|7373.7|7389.2|7374.2|7388.6|7373.6|5
1583241300000|2020-03-03 13:15:00|7388.5|7373.5|7386.5|7371.5|7388.7|7373.7|7386.1|7371.1|30
1583241600000|2020-03-03 13:20:00|7386.1|7371.1|7389|7374|7389|7374|7385.9|7370.9|22
1583241900000|2020-03-03 13:25:00|7388.1|7373.1|7384.7|7369.7|7389.1|7374.1|7382.6|7367.6|50
1583242200000|2020-03-03 13:30:00|7385|7370|7385.9|7370.9|7386.6|7371.6|7383.5|7368.5|20
1583242500000|2020-03-03 13:35:00|7384.9|7369.9|7386.6|7371.6|7388.3|7373.3|7384.8|7369.8|35
1583242800000|2020-03-03 13:40:00|7386.2|7371.2|7387.9|7372.9|7388.7|7373.7|7385.9|7370.9|13
1583243100000|2020-03-03 13:45:00|7387.7|7372.7|7390.9|7375.9|7392.2|7377.2|7387.7|7372.7|32
1583243400000|2020-03-03 13:50:00|7390.4|7375.4|7390.3|7375.3|7391.5|7376.5|7389|7374|33
1583243700000|2020-03-03 13:55:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.4|7374.4|15
1583244000000|2020-03-03 14:00:00|7390|7375|7391.2|7376.2|7391.2|7376.2|7390|7375|8
1583244300000|2020-03-03 14:05:00|7390.7|7375.7|7392.6|7377.6|7393.7|7378.7|7390.5|7375.5|22
1583244600000|2020-03-03 14:10:00|7392.8|7377.8|7391.2|7376.2|7392.8|7377.8|7390|7375|21
1583244900000|2020-03-03 14:15:00|7391.1|7376.1|7389.9|7374.9|7391.9|7376.9|7389.4|7374.4|47
1583245200000|2020-03-03 14:20:00|7389.8|7374.8|7385.3|7370.3|7389.8|7374.8|7385.3|7370.3|16
1583245500000|2020-03-03 14:25:00|7385.2|7370.2|7382.2|7367.2|7385.3|7370.3|7382|7367|46
1583245800000|2020-03-03 14:30:00|7382.3|7367.3|7387.9|7372.9|7387.9|7372.9|7382.3|7367.3|29
1583246100000|2020-03-03 14:35:00|7388.5|7373.5|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|3
1583246400000|2020-03-03 14:40:00|7388.7|7373.7|7386.2|7371.2|7388.8|7373.8|7386.2|7371.2|9
1583246700000|2020-03-03 14:45:00|7386|7371|7385.3|7370.3|7386.2|7371.2|7384.5|7369.5|12
1583247000000|2020-03-03 14:50:00|7385.9|7370.9|7392.3|7377.3|7392.3|7377.3|7385.9|7370.9|26
1583247300000|2020-03-03 14:55:00|7392.2|7377.2|7391.5|7376.5|7393.8|7378.8|7391.4|7376.4|20
1583247600000|2020-03-03 15:00:00|7391.3|7376.3|7362.3|7347.3|7391.3|7376.3|7362.3|7347.3|134
1583247900000|2020-03-03 15:05:00|7359.8|7344.8|7378|7348|7378|7354.8|7355.5|7325.5|105
1583248200000|2020-03-03 15:10:00|7377.8|7347.8|7368.7|7338.7|7377.8|7355.1|7364.6|7334.6|30
1583248500000|2020-03-03 15:15:00|7363.2|7348.2|7362.2|7347.2|7368.7|7351.7|7361.2|7337.9|24
1583248800000|2020-03-03 15:20:00|7361.2|7346.2|7366.4|7336.4|7367.9|7347.2|7361.2|7333.4|11
1583249100000|2020-03-03 15:25:00|7364.4|7334.4|7348.8|7318.8|7364.4|7340.9|7347.4|7317.4|37
1583249400000|2020-03-03 15:30:00|7350.6|7320.6|7348.5|7318.5|7353.5|7323.5|7348.1|7318.1|17
1583249700000|2020-03-03 15:35:00|7348|7318|7335.8|7320.8|7348.9|7320.8|7335.3|7314.1|31
1583250000000|2020-03-03 15:40:00|7344.1|7314.1|7336.6|7306.6|7344.1|7320.7|7330.9|7304.9|19
1583250300000|2020-03-03 15:45:00|7337.1|7307.1|7334.3|7304.3|7337.1|7307.1|7327.6|7297.6|42
1583250600000|2020-03-03 15:50:00|7333.3|7303.3|7336.5|7306.5|7336.5|7306.5|7333|7303|11
1583250900000|2020-03-03 15:55:00|7336|7306|7338.5|7308.5|7339.8|7309.8|7336|7306|15
1583251200000|2020-03-03 16:00:00|7339.1|7309.1|7342.3|7312.3|7342.3|7312.3|7339.1|7309.1|12
1583251500000|2020-03-03 16:05:00|7340.8|7310.8|7350.2|7320.2|7350.8|7324.1|7337.9|7307.9|49
1583251800000|2020-03-03 16:10:00|7349.3|7319.3|7361.5|7331.5|7361.5|7331.5|7348.7|7318.7|49
1583252100000|2020-03-03 16:15:00|7361|7331|7359.8|7329.8|7361|7331|7355.7|7325.7|24
1583252400000|2020-03-03 16:20:00|7360.4|7330.4|7359.7|7329.7|7361.2|7331.2|7359|7329|23
1583252700000|2020-03-03 16:25:00|7359.8|7329.8|7365.6|7335.6|7367.1|7337.1|7359.5|7329.5|38
1583253000000|2020-03-03 16:30:00|7366.6|7336.6|7366.1|7336.1|7367.4|7341.7|7356.1|7335.2|21
1583253300000|2020-03-03 16:35:00|7365.6|7335.6|7358.6|7328.6|7365.6|7341.4|7353.5|7328.6|12
1583253600000|2020-03-03 16:40:00|7356.8|7326.8|7363.5|7333.5|7363.5|7333.5|7356.6|7326.6|24
1583253900000|2020-03-03 16:45:00|7363|7333|7363.3|7333.3|7364|7334|7362.1|7332.1|34
1583254200000|2020-03-03 16:50:00|7363.2|7333.2|7361.5|7331.5|7364.9|7339.9|7351.9|7330.8|46
1583254500000|2020-03-03 16:55:00|7361.6|7331.6|7357.9|7327.9|7362.9|7336|7351|7326.6|32
1583254800000|2020-03-03 17:00:00|7358.1|7328.1|7360.3|7330.3|7360.4|7330.4|7358.1|7328.1|11
1583255100000|2020-03-03 17:05:00|7360.5|7330.5|7360.9|7330.9|7360.9|7330.9|7360.3|7330.3|3
1583255400000|2020-03-03 17:10:00|7360.5|7330.5|7360.6|7330.6|7360.9|7338.1|7347.9|7325.4|25
1583255700000|2020-03-03 17:15:00|7360.8|7330.8|7361.1|7331.1|7361.6|7331.6|7360.8|7330.8|7
1583256000000|2020-03-03 17:20:00|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|1
1583256300000|2020-03-03 17:25:00|7361.5|7331.5|7361.1|7331.1|7361.5|7331.5|7361.1|7331.1|2
1583256600000|2020-03-03 17:30:00|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|7360.5|7330.5|1
1583256900000|2020-03-03 17:35:00|7361.5|7331.5|7357.1|7342.1|7362.1|7342.1|7355.6|7331.5|8
1583257200000|2020-03-03 17:40:00|7365.6|7335.6|7364.7|7334.7|7366|7344.5|7359.5|7334.7|4
1583257500000|2020-03-03 17:45:00|7366|7336|7363.5|7333.5|7366|7336|7363.5|7333.5|7
1583257800000|2020-03-03 17:50:00|7364.2|7334.2|7364.8|7334.8|7365.4|7335.4|7364.2|7334.2|9
1583258100000|2020-03-03 17:55:00|7365.1|7335.1|7364.3|7334.3|7365.1|7335.1|7364.3|7334.3|2
1583258400000|2020-03-03 18:00:00|7363.1|7333.1|7364.3|7334.3|7365.3|7335.3|7363.1|7333.1|10
1583259000000|2020-03-03 18:10:00|7366.3|7336.3|7366.4|7336.4|7366.4|7336.4|7364.4|7334.4|5
1583259300000|2020-03-03 18:15:00|7368.6|7338.6|7363.9|7348.9|7369.1|7350.2|7363.9|7338.6|5
1583259600000|2020-03-03 18:20:00|7370|7340|7370|7340|7370|7340|7369.2|7339.2|6
1583259900000|2020-03-03 18:25:00|7370.5|7340.5|7370.5|7340.5|7370.5|7340.5|7370.5|7340.5|1
1583260500000|2020-03-03 18:35:00|7370.7|7340.7|7368.6|7338.6|7370.7|7340.7|7368.6|7338.6|12
1583260800000|2020-03-03 18:40:00|7370.3|7340.3|7376.1|7346.1|7376.1|7346.1|7370.3|7340.3|9
1583261100000|2020-03-03 18:45:00|7375.5|7345.5|7376.1|7346.1|7376.1|7346.1|7375.5|7345.5|2
1583261400000|2020-03-03 18:50:00|7375.5|7345.5|7378.5|7348.5|7378.9|7348.9|7375.5|7345.5|10
1583261700000|2020-03-03 18:55:00|7379|7349|7379|7349|7379|7349|7379|7349|1
1583262000000|2020-03-03 19:00:00|7373.2|7358.2|7387.7|7357.7|7388.2|7365.2|7373.2|7352|12
1583262300000|2020-03-03 19:05:00|7388|7358|7393.5|7363.5|7397.3|7367.3|7384.8|7354.8|35
1583262600000|2020-03-03 19:10:00|7391|7361|7390|7360|7394.9|7364.9|7389.5|7359.5|10
1583262900000|2020-03-03 19:15:00|7387.9|7357.9|7387.9|7357.9|7387.9|7357.9|7386.5|7356.5|3
1583263200000|2020-03-03 19:20:00|7389|7359|7387.9|7357.9|7390.5|7360.5|7387.3|7357.3|4
1583263500000|2020-03-03 19:25:00|7390.5|7360.5|7390|7360|7396.5|7373.6|7387.9|7357.9|11
1583263800000|2020-03-03 19:30:00|7390.5|7360.5|7389.5|7359.5|7390.5|7360.5|7389|7359|4
1583264100000|2020-03-03 19:35:00|7390.5|7360.5|7391.3|7361.3|7394|7373.8|7388.4|7358.9|10
1583264700000|2020-03-03 19:45:00|7391.8|7361.8|7390|7360|7392.3|7368.9|7383.9|7360|10
1583265000000|2020-03-03 19:50:00|7389.8|7359.8|7391.8|7361.8|7391.8|7367.5|7381.6|7359.8|7
1583265300000|2020-03-03 19:55:00|7391.3|7361.3|7390.8|7360.8|7391.3|7361.3|7390.8|7360.8|2
1583265600000|2020-03-03 20:00:00|7392.1|7362.1|7392.1|7362.1|7393.4|7363.4|7392.1|7362.1|6
1583265900000|2020-03-03 20:05:00|7390.6|7360.6|7390.3|7360.3|7390.6|7360.6|7387.5|7357.5|5
1583266200000|2020-03-03 20:10:00|7391.8|7361.8|7390.5|7360.5|7391.8|7361.8|7390.3|7360.3|7
1583266500000|2020-03-03 20:15:00|7389.5|7359.5|7389.5|7359.5|7389.5|7359.5|7389.5|7359.5|1
1583266800000|2020-03-03 20:20:00|7381.1|7351.1|7388.6|7358.6|7388.6|7358.6|7381.1|7351.1|2
1583267100000|2020-03-03 20:25:00|7389.3|7359.3|7389.3|7359.3|7389.3|7359.3|7389.3|7359.3|1
1583267700000|2020-03-03 20:35:00|7388.6|7358.6|7392.2|7362.2|7392.2|7362.2|7388.6|7358.6|8
1583268000000|2020-03-03 20:40:00|7393.2|7363.2|7393|7363|7393.2|7363.2|7393|7363|2
1583268300000|2020-03-03 20:45:00|7392.6|7362.6|7392.6|7362.6|7393.4|7363.4|7392.6|7362.6|3
1583268600000|2020-03-03 20:50:00|7393|7363|7392.6|7362.6|7393|7363|7392.6|7362.6|2
1583292600000|2020-03-04 03:30:00|7362.4|7347.4|7364.2|7349.2|7370.9|7355.9|7362.4|7347.4|120
1583292900000|2020-03-04 03:35:00|7364.8|7349.8|7346.6|7331.6|7364.8|7349.8|7346.6|7331.6|177
1583293200000|2020-03-04 03:40:00|7346.7|7331.7|7346.2|7331.2|7352|7337|7346.2|7331.2|101
1583293500000|2020-03-04 03:45:00|7346.1|7331.1|7352|7337|7352.7|7337.7|7343.5|7328.5|104
1583293800000|2020-03-04 03:50:00|7351.5|7336.5|7356.3|7341.3|7357.3|7342.3|7349.8|7334.8|129
1583294100000|2020-03-04 03:55:00|7357.1|7342.1|7357.2|7342.2|7358.2|7343.2|7355.3|7340.3|79
1583294400000|2020-03-04 04:00:00|7356.9|7341.9|7358.7|7343.7|7359.8|7344.8|7354.2|7339.2|74
1583294700000|2020-03-04 04:05:00|7359.2|7344.2|7371|7356|7373.6|7358.6|7358.7|7343.7|116
1583295000000|2020-03-04 04:10:00|7371.1|7356.1|7370|7355|7378.3|7363.3|7368.1|7353.1|130
1583295300000|2020-03-04 04:15:00|7370.4|7355.4|7381|7366|7384.3|7369.3|7368.8|7353.8|140
1583295600000|2020-03-04 04:20:00|7380.9|7365.9|7383.3|7368.3|7385.8|7370.8|7377.2|7362.2|129
1583295900000|2020-03-04 04:25:00|7383.1|7368.1|7389.4|7374.4|7389.6|7374.6|7381.9|7366.9|117
1583296200000|2020-03-04 04:30:00|7389.7|7374.7|7392.5|7377.5|7392.9|7377.9|7387.4|7372.4|71
1583296500000|2020-03-04 04:35:00|7392.4|7377.4|7388.7|7373.7|7392.4|7377.4|7387.4|7372.4|69
1583296800000|2020-03-04 04:40:00|7388|7373|7389.8|7374.8|7392.4|7377.4|7388|7373|67
1583297100000|2020-03-04 04:45:00|7389.7|7374.7|7401.3|7386.3|7401.5|7386.5|7389.2|7374.2|123
1583297400000|2020-03-04 04:50:00|7401.7|7386.7|7413.6|7398.6|7415.7|7400.7|7401.3|7386.3|221
1583297700000|2020-03-04 04:55:00|7413.8|7398.8|7407.1|7392.1|7415.2|7400.2|7404.9|7389.9|184
1583298000000|2020-03-04 05:00:00|7407.2|7392.2|7400.7|7385.7|7408.3|7393.3|7400.2|7385.2|114
1583298300000|2020-03-04 05:05:00|7400.4|7385.4|7400.6|7385.6|7400.7|7385.7|7392.6|7377.6|136
1583298600000|2020-03-04 05:10:00|7400.8|7385.8|7402.1|7387.1|7402.1|7387.1|7398.7|7383.7|48
1583298900000|2020-03-04 05:15:00|7401.8|7386.8|7402.9|7387.9|7406.4|7391.4|7401.3|7386.3|73
1583299200000|2020-03-04 05:20:00|7402.8|7387.8|7404.7|7389.7|7404.7|7389.7|7399.9|7384.9|101
1583299500000|2020-03-04 05:25:00|7404.9|7389.9|7406.1|7391.1|7406.3|7391.3|7403.9|7388.9|51
1583299800000|2020-03-04 05:30:00|7406.5|7391.5|7415.2|7400.2|7415.5|7400.5|7406.5|7391.5|98
1583300100000|2020-03-04 05:35:00|7415.3|7400.3|7421.8|7406.8|7425.8|7410.8|7415.2|7400.2|157
1583300400000|2020-03-04 05:40:00|7421.5|7406.5|7423.4|7408.4|7427.2|7412.2|7417.7|7402.7|178
1583300700000|2020-03-04 05:45:00|7423.2|7408.2|7423.2|7408.2|7428.8|7413.8|7422.4|7407.4|152
1583301000000|2020-03-04 05:50:00|7424|7409|7422.6|7407.6|7426.8|7411.8|7420.6|7405.6|116
1583301300000|2020-03-04 05:55:00|7423|7408|7418.1|7403.1|7423.1|7408.1|7417.5|7402.5|81
1583301600000|2020-03-04 06:00:00|7417.6|7402.6|7418.1|7403.1|7418.1|7403.1|7414.9|7399.9|94
1583301900000|2020-03-04 06:05:00|7418.3|7403.3|7419.5|7404.5|7423.2|7408.2|7418.3|7403.3|117
1583302200000|2020-03-04 06:10:00|7419.3|7404.3|7423.7|7408.7|7424.8|7409.8|7418.3|7403.3|100
1583302500000|2020-03-04 06:15:00|7423.8|7408.8|7430|7415|7430.3|7415.3|7422.8|7407.8|83
1583302800000|2020-03-04 06:20:00|7430.3|7415.3|7429.9|7414.9|7433.3|7418.3|7429.2|7414.2|106
1583303100000|2020-03-04 06:25:00|7430.2|7415.2|7428.2|7413.2|7430.5|7415.5|7427.4|7412.4|95
1583303400000|2020-03-04 06:30:00|7428|7413|7427.3|7412.3|7428|7413|7424.6|7409.6|83
1583303700000|2020-03-04 06:35:00|7427.7|7412.7|7426.3|7411.3|7430.1|7415.1|7426.1|7411.1|78
1583304000000|2020-03-04 06:40:00|7426.2|7411.2|7434|7419|7435|7420|7426|7411|95
1583304300000|2020-03-04 06:45:00|7433.5|7418.5|7427.8|7412.8|7434.1|7419.1|7424.9|7409.9|103
1583304600000|2020-03-04 06:50:00|7427.7|7412.7|7424.7|7409.7|7428.2|7413.2|7424.3|7409.3|54
1583304900000|2020-03-04 06:55:00|7424.9|7409.9|7425.2|7410.2|7426.1|7411.1|7423.3|7408.3|95
1583305200000|2020-03-04 07:00:00|7424.7|7409.7|7423.5|7408.5|7425.4|7410.4|7422.7|7407.7|67
1583305500000|2020-03-04 07:05:00|7423.3|7408.3|7428.8|7413.8|7431.5|7416.5|7422.7|7407.7|148
1583305800000|2020-03-04 07:10:00|7429.1|7414.1|7422.2|7407.2|7430.2|7415.2|7422|7407|160
1583306100000|2020-03-04 07:15:00|7422|7407|7409.2|7394.2|7422.2|7407.2|7405.3|7390.3|162
1583306400000|2020-03-04 07:20:00|7408.9|7393.9|7409.4|7394.4|7411.5|7396.5|7406.9|7391.9|160
1583306700000|2020-03-04 07:25:00|7409.3|7394.3|7416.4|7401.4|7418.8|7403.8|7409.3|7394.3|160
1583307000000|2020-03-04 07:30:00|7416.5|7401.5|7412|7397|7416.5|7401.5|7411.5|7396.5|84
1583307300000|2020-03-04 07:35:00|7412.6|7397.6|7410.9|7395.9|7415.7|7400.7|7410.9|7395.9|67
1583307600000|2020-03-04 07:40:00|7410.4|7395.4|7409.7|7394.7|7410.8|7395.8|7408.7|7393.7|79
1583307900000|2020-03-04 07:45:00|7409.3|7394.3|7400.8|7385.8|7409.3|7394.3|7400.2|7385.2|43
1583308200000|2020-03-04 07:50:00|7400.3|7385.3|7398.8|7383.8|7400.3|7385.3|7395.8|7380.8|63
1583308500000|2020-03-04 07:55:00|7398.5|7383.5|7400.2|7385.2|7400.8|7385.8|7397.9|7382.9|75
1583308800000|2020-03-04 08:00:00|7400.3|7385.3|7405.9|7390.9|7407.1|7392.1|7400.3|7385.3|94
1583309100000|2020-03-04 08:05:00|7406.1|7391.1|7414.6|7399.6|7414.8|7399.8|7406.1|7391.1|86
1583309400000|2020-03-04 08:10:00|7414.2|7399.2|7415.1|7400.1|7416.1|7401.1|7412|7397|93
1583309700000|2020-03-04 08:15:00|7415|7400|7415.9|7400.9|7416.3|7401.3|7415|7400|71
1583310000000|2020-03-04 08:20:00|7416.1|7401.1|7416|7401|7416.9|7401.9|7415.5|7400.5|60
1583310300000|2020-03-04 08:25:00|7415.9|7400.9|7413.6|7398.6|7418.1|7403.1|7413.4|7398.4|52
1583310600000|2020-03-04 08:30:00|7413.3|7398.3|7411.4|7396.4|7414.5|7399.5|7411.4|7396.4|44
1583310900000|2020-03-04 08:35:00|7411.7|7396.7|7411.9|7396.9|7414.5|7399.5|7411.7|7396.7|53
1583311200000|2020-03-04 08:40:00|7411.8|7396.8|7407.6|7392.6|7412.8|7397.8|7406.1|7391.1|85
1583311500000|2020-03-04 08:45:00|7407.8|7392.8|7404.3|7389.3|7412.2|7397.2|7404.3|7389.3|80
1583311800000|2020-03-04 08:50:00|7404|7389|7405.8|7390.8|7406.2|7391.2|7399.8|7384.8|117
1583312100000|2020-03-04 08:55:00|7405.6|7390.6|7409.5|7394.5|7410|7395|7404.6|7389.6|106
1583312400000|2020-03-04 09:00:00|7409.6|7394.6|7406.9|7391.9|7409.8|7394.8|7403.7|7388.7|94
1583312700000|2020-03-04 09:05:00|7407|7392|7402.3|7387.3|7408.2|7393.2|7402.3|7387.3|97
1583313000000|2020-03-04 09:10:00|7402.5|7387.5|7396.2|7381.2|7402.5|7387.5|7396.2|7381.2|110
1583313300000|2020-03-04 09:15:00|7396.4|7381.4|7401|7386|7403.1|7388.1|7395.6|7380.6|68
1583313600000|2020-03-04 09:20:00|7400.7|7385.7|7403.6|7388.6|7403.8|7388.8|7400|7385|55
1583313900000|2020-03-04 09:25:00|7404.5|7389.5|7403.4|7388.4|7406.2|7391.2|7402.6|7387.6|60
1583314200000|2020-03-04 09:30:00|7403.5|7388.5|7408.4|7393.4|7409.1|7394.1|7403.3|7388.3|55
1583314500000|2020-03-04 09:35:00|7408.1|7393.1|7403.4|7388.4|7408.5|7393.5|7403.2|7388.2|63
1583314800000|2020-03-04 09:40:00|7403.7|7388.7|7396.7|7381.7|7404.2|7389.2|7396.6|7381.6|73
1583315100000|2020-03-04 09:45:00|7397.1|7382.1|7393|7378|7399.9|7384.9|7390|7375|134
1583315400000|2020-03-04 09:50:00|7392.8|7377.8|7393.6|7378.6|7398|7383|7391|7376|76
1583315700000|2020-03-04 09:55:00|7394.4|7379.4|7395.5|7380.5|7398.3|7383.3|7394.4|7379.4|95
1583316000000|2020-03-04 10:00:00|7395.4|7380.4|7392.5|7377.5|7396.5|7381.5|7392.3|7377.3|90
1583316300000|2020-03-04 10:05:00|7392.3|7377.3|7380.1|7365.1|7392.4|7377.4|7380.1|7365.1|176
1583316600000|2020-03-04 10:10:00|7380.4|7365.4|7386.5|7371.5|7386.5|7371.5|7379.8|7364.8|122
1583316900000|2020-03-04 10:15:00|7386.7|7371.7|7388.3|7373.3|7388.8|7373.8|7384.4|7369.4|108
1583317200000|2020-03-04 10:20:00|7388.1|7373.1|7385.3|7370.3|7389.1|7374.1|7385|7370|136
1583317500000|2020-03-04 10:25:00|7385.5|7370.5|7383.9|7368.9|7385.9|7370.9|7382.8|7367.8|132
1583317800000|2020-03-04 10:30:00|7384.2|7369.2|7379.1|7364.1|7384.8|7369.8|7377.9|7362.9|116
1583318100000|2020-03-04 10:35:00|7379.3|7364.3|7378.7|7363.7|7380.7|7365.7|7377.3|7362.3|113
1583318400000|2020-03-04 10:40:00|7378.6|7363.6|7382.2|7367.2|7382.2|7367.2|7378.5|7363.5|76
1583318700000|2020-03-04 10:45:00|7382.5|7367.5|7385.4|7370.4|7387.1|7372.1|7382.5|7367.5|69
1583319000000|2020-03-04 10:50:00|7384.8|7369.8|7384.1|7369.1|7385.7|7370.7|7382.2|7367.2|68
1583319300000|2020-03-04 10:55:00|7384.3|7369.3|7386.9|7371.9|7389.1|7374.1|7383.7|7368.7|44
1583319600000|2020-03-04 11:00:00|7387.1|7372.1|7385.4|7370.4|7387.3|7372.3|7382.7|7367.7|74
1583319900000|2020-03-04 11:05:00|7385.3|7370.3|7393.5|7378.5|7394.7|7379.7|7384|7369|114
1583320200000|2020-03-04 11:10:00|7393|7378|7391.4|7376.4|7393|7378|7388.3|7373.3|98
1583320500000|2020-03-04 11:15:00|7391.1|7376.1|7390.6|7375.6|7392.4|7377.4|7389.6|7374.6|29
1583320800000|2020-03-04 11:20:00|7390.4|7375.4|7384.6|7369.6|7390.8|7375.8|7384.6|7369.6|63
1583321100000|2020-03-04 11:25:00|7384.2|7369.2|7379.8|7364.8|7385.1|7370.1|7379.5|7364.5|69
1583321400000|2020-03-04 11:30:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7378.2|7363.2|14
1583321700000|2020-03-04 11:35:00|7379.3|7364.3|7380.9|7365.9|7381.7|7366.7|7379.3|7364.3|12
1583322000000|2020-03-04 11:40:00|7380.6|7365.6|7374.8|7359.8|7380.6|7365.6|7373.9|7358.9|19
1583322300000|2020-03-04 11:45:00|7374.6|7359.6|7374.1|7359.1|7374.6|7359.6|7372|7357|19
1583322600000|2020-03-04 11:50:00|7374|7359|7373.5|7358.5|7374.6|7359.6|7372.1|7357.1|21
1583322900000|2020-03-04 11:55:00|7373.4|7358.4|7377.3|7362.3|7377.3|7362.3|7372.4|7357.4|41
1583323200000|2020-03-04 12:00:00|7377.4|7362.4|7378.3|7363.3|7379|7364|7377|7362|15
1583323500000|2020-03-04 12:05:00|7378.8|7363.8|7374.9|7359.9|7378.8|7363.8|7374.5|7359.5|38
1583323800000|2020-03-04 12:10:00|7375.1|7360.1|7374.5|7359.5|7375.1|7360.1|7374.5|7359.5|2
1583324100000|2020-03-04 12:15:00|7374.9|7359.9|7376.4|7361.4|7377.6|7362.6|7374.5|7359.5|31
1583324400000|2020-03-04 12:20:00|7375.7|7360.7|7375.8|7360.8|7375.8|7360.8|7374.2|7359.2|19
1583324700000|2020-03-04 12:25:00|7376.3|7361.3|7377|7362|7377.1|7362.1|7375.6|7360.6|20
1583325000000|2020-03-04 12:30:00|7377.7|7362.7|7378.8|7363.8|7380.3|7365.3|7377.7|7362.7|36
1583325300000|2020-03-04 12:35:00|7379.1|7364.1|7379.5|7364.5|7380.8|7365.8|7379.1|7364.1|17
1583325600000|2020-03-04 12:40:00|7379.4|7364.4|7380.1|7365.1|7380.2|7365.2|7379.3|7364.3|4
1583325900000|2020-03-04 12:45:00|7379.5|7364.5|7378.9|7363.9|7380.2|7365.2|7378.9|7363.9|22
1583326200000|2020-03-04 12:50:00|7378.8|7363.8|7379|7364|7379|7364|7378.4|7363.4|8
1583326500000|2020-03-04 12:55:00|7378.7|7363.7|7378.6|7363.6|7378.7|7363.7|7378.3|7363.3|5
1583326800000|2020-03-04 13:00:00|7379.6|7364.6|7383.2|7368.2|7384.5|7369.5|7379.6|7364.6|26
1583327100000|2020-03-04 13:05:00|7383.4|7368.4|7385.4|7370.4|7385.4|7370.4|7382.1|7367.1|19
1583327400000|2020-03-04 13:10:00|7385.5|7370.5|7395|7380|7395.8|7380.8|7385.5|7370.5|48
1583327700000|2020-03-04 13:15:00|7395.1|7380.1|7397.2|7382.2|7397.6|7382.6|7394.1|7379.1|36
1583328000000|2020-03-04 13:20:00|7395.6|7380.6|7395.7|7380.7|7397.4|7382.4|7393.4|7378.4|56
1583328300000|2020-03-04 13:25:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395.3|7380.3|2
1583328600000|2020-03-04 13:30:00|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|6
1583328900000|2020-03-04 13:35:00|7395.3|7380.3|7400.4|7385.4|7400.4|7385.4|7395.3|7380.3|13
1583329200000|2020-03-04 13:40:00|7399.2|7384.2|7401.1|7386.1|7401.4|7386.4|7399.2|7384.2|12
1583329500000|2020-03-04 13:45:00|7400.9|7385.9|7403.2|7388.2|7404.5|7389.5|7398.4|7383.4|48
1583329800000|2020-03-04 13:50:00|7403.3|7388.3|7405.7|7390.7|7407.1|7392.1|7403|7388|26
1583330100000|2020-03-04 13:55:00|7406.4|7391.4|7405.1|7390.1|7406.4|7391.4|7405|7390|11
1583330400000|2020-03-04 14:00:00|7405.2|7390.2|7412|7397|7412|7397|7405.1|7390.1|31
1583330700000|2020-03-04 14:05:00|7412.2|7397.2|7413.4|7398.4|7414.4|7399.4|7409.1|7394.1|71
1583331000000|2020-03-04 14:10:00|7413.5|7398.5|7408.9|7393.9|7413.5|7398.5|7407.7|7392.7|28
1583331300000|2020-03-04 14:15:00|7409|7394|7411.9|7396.9|7412.5|7397.5|7409|7394|19
1583331600000|2020-03-04 14:20:00|7412.1|7397.1|7410|7395|7412.5|7397.5|7410|7395|9
1583331900000|2020-03-04 14:25:00|7410.1|7395.1|7412.2|7397.2|7412.2|7397.2|7409.9|7394.9|10
1583332200000|2020-03-04 14:30:00|7411.8|7396.8|7411.1|7396.1|7411.8|7396.8|7410.4|7395.4|28
1583332500000|2020-03-04 14:35:00|7412.2|7397.2|7416.2|7401.2|7416.3|7401.3|7412.2|7397.2|51
1583332800000|2020-03-04 14:40:00|7417.6|7402.6|7422.6|7407.6|7423.6|7408.6|7413.9|7398.9|66
1583333100000|2020-03-04 14:45:00|7423.4|7408.4|7420.7|7405.7|7423.8|7408.8|7420.7|7405.7|19
1583333400000|2020-03-04 14:50:00|7418.3|7403.3|7423.7|7408.7|7423.7|7408.7|7418.3|7403.3|32
1583333700000|2020-03-04 14:55:00|7423.8|7408.8|7430.7|7400.7|7430.7|7411.3|7422|7400.7|22
1583334000000|2020-03-04 15:00:00|7423.4|7408.4|7423.3|7408.3|7430.1|7408.4|7422.2|7399.2|23
1583334300000|2020-03-04 15:05:00|7422.3|7407.3|7416.7|7401.7|7428.1|7407.3|7416.4|7394.1|33
1583334600000|2020-03-04 15:10:00|7416.8|7401.8|7416.6|7401.6|7417.4|7402.4|7416.6|7401.6|14
1583334900000|2020-03-04 15:15:00|7416.8|7401.8|7413.1|7398.1|7417.1|7402.1|7413|7398|32
1583335200000|2020-03-04 15:20:00|7413.3|7398.3|7413|7398|7414.4|7399.4|7410.7|7395.7|28
1583335500000|2020-03-04 15:25:00|7412.5|7397.5|7416.3|7401.3|7416.7|7401.7|7412.5|7397.5|37
1583335800000|2020-03-04 15:30:00|7416.5|7401.5|7416|7401|7416.5|7401.5|7415.4|7400.4|7
1583336100000|2020-03-04 15:35:00|7415.8|7400.8|7413.6|7398.6|7416.2|7401.2|7411|7396|24
1583336400000|2020-03-04 15:40:00|7412.6|7397.6|7412.9|7397.9|7413.5|7398.5|7412.4|7397.4|10
1583336700000|2020-03-04 15:45:00|7412.2|7397.2|7414.9|7399.9|7415.3|7400.3|7412.2|7397.2|11
1583337000000|2020-03-04 15:50:00|7414.6|7399.6|7413.4|7398.4|7414.9|7399.9|7412.9|7397.9|7
1583337300000|2020-03-04 15:55:00|7413.1|7398.1|7412.7|7397.7|7415.3|7400.3|7412.7|7397.7|31
1583337600000|2020-03-04 16:00:00|7412.3|7397.3|7411.3|7396.3|7412.5|7397.5|7410.7|7395.7|29
1583337900000|2020-03-04 16:05:00|7411.8|7396.8|7410.6|7395.6|7411.8|7396.8|7410.4|7395.4|15
1583338200000|2020-03-04 16:10:00|7410.9|7395.9|7407.3|7392.3|7410.9|7395.9|7407.3|7392.3|15
1583338500000|2020-03-04 16:15:00|7409.6|7394.6|7410.8|7395.8|7411.4|7396.4|7409.5|7394.5|13
1583338800000|2020-03-04 16:20:00|7411.1|7396.1|7413.4|7398.4|7413.8|7398.8|7411.1|7396.1|16
1583339100000|2020-03-04 16:25:00|7413.3|7398.3|7412.2|7397.2|7413.3|7398.3|7411.4|7396.4|21
1583339400000|2020-03-04 16:30:00|7412|7397|7418|7403|7418|7403|7411.7|7396.7|29
1583339700000|2020-03-04 16:35:00|7417.9|7402.9|7421.1|7406.1|7421.1|7406.1|7416.7|7401.7|25
1583340000000|2020-03-04 16:40:00|7421.5|7406.5|7422.4|7407.4|7423.1|7408.1|7420.3|7405.3|16
1583340300000|2020-03-04 16:45:00|7422.6|7407.6|7423.9|7408.9|7424.9|7409.9|7422.6|7407.6|19
1583340600000|2020-03-04 16:50:00|7424|7409|7423.5|7408.5|7425.3|7410.3|7423.3|7408.3|16
1583340900000|2020-03-04 16:55:00|7423.7|7408.7|7422.2|7407.2|7424|7409|7420.1|7405.1|30
1583341200000|2020-03-04 17:00:00|7423.1|7408.1|7423.5|7408.5|7424.2|7409.2|7423.1|7408.1|9
1583341500000|2020-03-04 17:05:00|7422.8|7407.8|7421.7|7406.7|7422.8|7407.8|7421.7|7406.7|5
1583341800000|2020-03-04 17:10:00|7421.6|7406.6|7418.3|7403.3|7421.6|7406.6|7418.3|7403.3|9
1583342100000|2020-03-04 17:15:00|7418.8|7403.8|7419.8|7404.8|7420.5|7405.5|7418.5|7403.5|21
1583342400000|2020-03-04 17:20:00|7419.2|7404.2|7420.3|7405.3|7420.3|7405.3|7418.8|7403.8|4
1583342700000|2020-03-04 17:25:00|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|7419.9|7404.9|1
1583343000000|2020-03-04 17:30:00|7419.2|7404.2|7419.8|7404.8|7420|7405|7419.2|7404.2|6
1583343300000|2020-03-04 17:35:00|7419.5|7404.5|7419.8|7404.8|7419.8|7404.8|7419.5|7404.5|2
1583343900000|2020-03-04 17:45:00|7419.5|7404.5|7418.6|7403.6|7419.5|7404.5|7418.6|7403.6|3
1583344200000|2020-03-04 17:50:00|7418.1|7403.1|7418.6|7403.6|7418.6|7403.6|7415.9|7400.9|9
1583344500000|2020-03-04 17:55:00|7418.1|7403.1|7417.8|7402.8|7418.4|7403.4|7417.2|7402.2|8
1583344800000|2020-03-04 18:00:00|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|7417.2|7402.2|1
1583345100000|2020-03-04 18:05:00|7416.8|7401.8|7416.8|7401.8|7418|7403|7415.7|7400.7|16
1583345400000|2020-03-04 18:10:00|7416.9|7401.9|7418|7403|7418.2|7403.2|7416.9|7401.9|5
1583345700000|2020-03-04 18:15:00|7417.5|7402.5|7417.2|7402.2|7417.5|7402.5|7417.1|7402.1|6
1583346000000|2020-03-04 18:20:00|7416.9|7401.9|7414.9|7399.9|7416.9|7401.9|7414.9|7399.9|8
1583346300000|2020-03-04 18:25:00|7413.8|7398.8|7414.5|7399.5|7414.9|7399.9|7413.8|7398.8|4
1583346600000|2020-03-04 18:30:00|7414.7|7399.7|7414.3|7399.3|7414.7|7399.7|7414.3|7399.3|3
1583346900000|2020-03-04 18:35:00|7414|7399|7415.2|7400.2|7415.2|7400.2|7414|7399|4
1583347500000|2020-03-04 18:45:00|7414.5|7399.5|7414|7399|7414.5|7399.5|7414|7399|4
1583347800000|2020-03-04 18:50:00|7413.7|7398.7|7414.1|7399.1|7414.2|7399.2|7413.7|7398.7|9
1583348100000|2020-03-04 18:55:00|7415.1|7400.1|7417.3|7402.3|7418.7|7403.7|7414.8|7399.8|23
1583348400000|2020-03-04 19:00:00|7416.5|7401.5|7417.5|7402.5|7417.5|7402.5|7414.9|7399.9|12
1583349000000|2020-03-04 19:10:00|7418.8|7403.8|7419.8|7404.8|7419.8|7404.8|7418.8|7403.8|2
1583349300000|2020-03-04 19:15:00|7419.4|7404.4|7419.6|7404.6|7419.6|7404.6|7418.5|7403.5|6
1583349600000|2020-03-04 19:20:00|7419.2|7404.2|7420.7|7405.7|7420.7|7405.7|7418.8|7403.8|13
1583349900000|2020-03-04 19:25:00|7419.7|7404.7|7420|7405|7420|7405|7419.7|7404.7|2
1583350500000|2020-03-04 19:35:00|7420.2|7405.2|7419.6|7404.6|7420.2|7405.2|7419|7404|4
1583350800000|2020-03-04 19:40:00|7419.8|7404.8|7421.5|7406.5|7424.3|7409.3|7419.8|7404.8|15
1583351100000|2020-03-04 19:45:00|7421|7406|7418.4|7403.4|7421|7406|7418.4|7403.4|4
1583351400000|2020-03-04 19:50:00|7418.5|7403.5|7421.5|7406.5|7422.4|7407.4|7418.5|7403.5|14
1583351700000|2020-03-04 19:55:00|7421.6|7406.6|7420.7|7405.7|7421.6|7406.6|7420.5|7405.5|6
1583352000000|2020-03-04 20:00:00|7420.6|7405.6|7419.8|7404.8|7420.7|7405.7|7419.8|7404.8|5
1583352300000|2020-03-04 20:05:00|7417.9|7402.9|7421.5|7406.5|7421.9|7406.9|7415.9|7400.9|13
1583352600000|2020-03-04 20:10:00|7420.5|7405.5|7419.2|7404.2|7420.5|7405.5|7419.1|7404.1|12
1583352900000|2020-03-04 20:15:00|7419.1|7404.1|7419.6|7404.6|7419.7|7404.7|7419.1|7404.1|5
1583353200000|2020-03-04 20:20:00|7418|7403|7416.7|7401.7|7418|7403|7416.7|7401.7|10
1583353500000|2020-03-04 20:25:00|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|7415.9|7400.9|1
1583354400000|2020-03-04 20:40:00|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7415.1|7400.1|5
1583354700000|2020-03-04 20:45:00|7415.3|7400.3|7415.2|7400.2|7415.3|7400.3|7415.2|7400.2|6
1583355000000|2020-03-04 20:50:00|7415.3|7400.3|7413.1|7398.1|7415.3|7400.3|7412.6|7397.6|12
1583355300000|2020-03-04 20:55:00|7413|7398|7411.7|7396.7|7413|7398|7411.6|7396.6|13
1583379000000|2020-03-05 03:30:00|7398|7383|7395.9|7380.9|7405.6|7384.7|7395.7|7373.6|284
1583379300000|2020-03-05 03:35:00|7394.7|7379.7|7389|7374|7396.1|7381.1|7386.8|7371.8|140
1583379600000|2020-03-05 03:40:00|7389.3|7374.3|7395.1|7380.1|7396|7381|7388.7|7373.7|100
1583379900000|2020-03-05 03:45:00|7394.9|7379.9|7403|7388|7403|7388|7390.9|7375.9|142
1583380200000|2020-03-05 03:50:00|7403.1|7388.1|7407.3|7392.3|7407.6|7392.6|7402.4|7387.4|135
1583380500000|2020-03-05 03:55:00|7407.1|7392.1|7409.8|7394.8|7411.9|7396.9|7404.7|7389.7|124
1583380800000|2020-03-05 04:00:00|7410|7395|7406.8|7391.8|7410.6|7395.6|7405.1|7390.1|85
1583381100000|2020-03-05 04:05:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7402.8|7387.8|85
1583381400000|2020-03-05 04:10:00|7406.2|7391.2|7406.7|7391.7|7407.7|7392.7|7406.1|7391.1|50
1583381700000|2020-03-05 04:15:00|7406.9|7391.9|7415.8|7400.8|7417.1|7402.1|7406.4|7391.4|146
1583382000000|2020-03-05 04:20:00|7415.9|7400.9|7416.6|7401.6|7418.6|7403.6|7411|7396|203
1583382300000|2020-03-05 04:25:00|7416.5|7401.5|7416.6|7401.6|7417.6|7402.6|7415.3|7400.3|118
1583382600000|2020-03-05 04:30:00|7416.4|7401.4|7420.8|7405.8|7423.6|7408.6|7416.4|7401.4|122
1583382900000|2020-03-05 04:35:00|7421.3|7406.3|7412.8|7397.8|7421.4|7406.4|7412.8|7397.8|85
1583383200000|2020-03-05 04:40:00|7412.6|7397.6|7416.9|7401.9|7417|7402|7410.4|7395.4|103
1583383500000|2020-03-05 04:45:00|7416.6|7401.6|7414.2|7399.2|7418.7|7403.7|7413.4|7398.4|69
1583383800000|2020-03-05 04:50:00|7414.4|7399.4|7411.9|7396.9|7415.4|7400.4|7411.3|7396.3|66
1583384100000|2020-03-05 04:55:00|7411.6|7396.6|7414.9|7399.9|7415.1|7400.1|7411.4|7396.4|57
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7410.9|7395.9|7414.7|7399.7|7408.1|7393.1|117
1583384700000|2020-03-05 05:05:00|7411.1|7396.1|7408.7|7393.7|7413.6|7398.6|7408.2|7393.2|53
1583385000000|2020-03-05 05:10:00|7409|7394|7411.4|7396.4|7411.7|7396.7|7409|7394|40
1583385300000|2020-03-05 05:15:00|7411.5|7396.5|7408.4|7393.4|7411.5|7396.5|7407|7392|55
1583385600000|2020-03-05 05:20:00|7408.5|7393.5|7401.3|7386.3|7409.4|7394.4|7400.6|7385.6|91
1583385900000|2020-03-05 05:25:00|7401.5|7386.5|7395.3|7380.3|7401.5|7386.5|7393.4|7378.4|174
1583386200000|2020-03-05 05:30:00|7395.2|7380.2|7393.6|7378.6|7395.9|7380.9|7391.2|7376.2|182
1583386500000|2020-03-05 05:35:00|7393.5|7378.5|7385.8|7370.8|7394.3|7379.3|7385.8|7370.8|125
1583386800000|2020-03-05 05:40:00|7385.5|7370.5|7395|7380|7395.3|7380.3|7385.3|7370.3|112
1583387100000|2020-03-05 05:45:00|7394.9|7379.9|7392.2|7377.2|7395.2|7380.2|7390.8|7375.8|58
1583387400000|2020-03-05 05:50:00|7392.1|7377.1|7390.7|7375.7|7393.3|7378.3|7390.3|7375.3|50
1583387700000|2020-03-05 05:55:00|7391|7376|7391|7376|7393.8|7378.8|7389.5|7374.5|77
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7392|7377|7392.5|7377.5|7389.7|7374.7|76
1583388300000|2020-03-05 06:05:00|7392.2|7377.2|7391|7376|7393.2|7378.2|7390.8|7375.8|53
1583388600000|2020-03-05 06:10:00|7390.7|7375.7|7392.7|7377.7|7393.5|7378.5|7388.2|7373.2|51
1583388900000|2020-03-05 06:15:00|7393.2|7378.2|7393.1|7378.1|7395|7380|7392.5|7377.5|62
1583389200000|2020-03-05 06:20:00|7392.9|7377.9|7389.8|7374.8|7394.7|7379.7|7389.2|7374.2|89
1583389500000|2020-03-05 06:25:00|7389.6|7374.6|7382.4|7367.4|7389.8|7374.8|7380.7|7365.7|127
1583389800000|2020-03-05 06:30:00|7382.2|7367.2|7382.7|7367.7|7383.1|7368.1|7379.2|7364.2|94
1583390100000|2020-03-05 06:35:00|7382.8|7367.8|7383.5|7368.5|7384.2|7369.2|7381.5|7366.5|75
1583390400000|2020-03-05 06:40:00|7383.7|7368.7|7385.1|7370.1|7385.6|7370.6|7383|7368|53
1583390700000|2020-03-05 06:45:00|7385|7370|7380.1|7365.1|7385.8|7370.8|7380.1|7365.1|92
1583391000000|2020-03-05 06:50:00|7379.9|7364.9|7376.8|7361.8|7380.8|7365.8|7376|7361|169
1583391300000|2020-03-05 06:55:00|7376.7|7361.7|7379.5|7364.5|7379.5|7364.5|7376.3|7361.3|82
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7383.9|7368.9|7385.8|7370.8|7379.4|7364.4|123
1583391900000|2020-03-05 07:05:00|7383.7|7368.7|7385.4|7370.4|7385.7|7370.7|7380.4|7365.4|79
1583392200000|2020-03-05 07:10:00|7385.1|7370.1|7382.8|7367.8|7385.6|7370.6|7382.8|7367.8|51
1583392500000|2020-03-05 07:15:00|7383.1|7368.1|7386.7|7371.7|7388.1|7373.1|7383|7368|98
1583392800000|2020-03-05 07:20:00|7387|7372|7383.4|7368.4|7387.2|7372.2|7382.8|7367.8|40
1583393100000|2020-03-05 07:25:00|7383.6|7368.6|7381.7|7366.7|7385.3|7370.3|7381.7|7366.7|62
1583393400000|2020-03-05 07:30:00|7380.9|7365.9|7382.5|7367.5|7383.6|7368.6|7379|7364|54
1583393700000|2020-03-05 07:35:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7379|7364|58
1583394000000|2020-03-05 07:40:00|7381.9|7366.9|7381.2|7366.2|7383.8|7368.8|7381.2|7366.2|56
1583394300000|2020-03-05 07:45:00|7381.3|7366.3|7381.4|7366.4|7383|7368|7380.4|7365.4|56
1583394600000|2020-03-05 07:50:00|7381.6|7366.6|7381.2|7366.2|7382.6|7367.6|7380.2|7365.2|62
1583394900000|2020-03-05 07:55:00|7381.3|7366.3|7388.5|7373.5|7388.8|7373.8|7381.3|7366.3|74
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7391.3|7376.3|7392.5|7377.5|7387.9|7372.9|86
1583395500000|2020-03-05 08:05:00|7391.4|7376.4|7388.6|7373.6|7393.7|7378.7|7388.1|7373.1|59
1583395800000|2020-03-05 08:10:00|7388.3|7373.3|7385.7|7370.7|7388.7|7373.7|7384.1|7369.1|69
1583396100000|2020-03-05 08:15:00|7385.6|7370.6|7389.1|7374.1|7390.3|7375.3|7385.6|7370.6|83
1583396400000|2020-03-05 08:20:00|7388.8|7373.8|7388.4|7373.4|7392.2|7377.2|7388.3|7373.3|78
1583396700000|2020-03-05 08:25:00|7388.6|7373.6|7390.5|7375.5|7390.8|7375.8|7386.5|7371.5|73
1583397000000|2020-03-05 08:30:00|7390.1|7375.1|7391.8|7376.8|7393.2|7378.2|7389|7374|90
1583397300000|2020-03-05 08:35:00|7391.9|7376.9|7392.4|7377.4|7392.7|7377.7|7391.5|7376.5|62
1583397600000|2020-03-05 08:40:00|7392.3|7377.3|7393.8|7378.8|7393.8|7378.8|7391.3|7376.3|49
1583397900000|2020-03-05 08:45:00|7393.9|7378.9|7402.6|7387.6|7402.8|7387.8|7393.9|7378.9|96
1583398200000|2020-03-05 08:50:00|7402.7|7387.7|7398.8|7383.8|7403.4|7388.4|7398.7|7383.7|115
1583398500000|2020-03-05 08:55:00|7398.7|7383.7|7397.9|7382.9|7399.1|7384.1|7396.9|7381.9|78
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7394.2|7379.2|7399.1|7384.1|7393.8|7378.8|69
1583399100000|2020-03-05 09:05:00|7394|7379|7395.9|7380.9|7397.2|7382.2|7393.7|7378.7|70
1583399400000|2020-03-05 09:10:00|7395.8|7380.8|7390.9|7375.9|7395.8|7380.8|7390.8|7375.8|67
1583399700000|2020-03-05 09:15:00|7391.1|7376.1|7385.5|7370.5|7391.7|7376.7|7383.5|7368.5|108
1583400000000|2020-03-05 09:20:00|7385.7|7370.7|7389.5|7374.5|7391|7376|7385.7|7370.7|70
1583400300000|2020-03-05 09:25:00|7389.8|7374.8|7388.3|7373.3|7390.8|7375.8|7388|7373|41
1583400600000|2020-03-05 09:30:00|7387.9|7372.9|7385|7370|7388.4|7373.4|7383.7|7368.7|52
1583400900000|2020-03-05 09:35:00|7384.8|7369.8|7384.9|7369.9|7386.6|7371.6|7383.3|7368.3|49
1583401200000|2020-03-05 09:40:00|7385.1|7370.1|7389.2|7374.2|7390|7375|7385.1|7370.1|46
1583401500000|2020-03-05 09:45:00|7389|7374|7386.2|7371.2|7389|7374|7385.3|7370.3|60
1583401800000|2020-03-05 09:50:00|7386.3|7371.3|7386.7|7371.7|7388.6|7373.6|7385.5|7370.5|34
1583402100000|2020-03-05 09:55:00|7386.9|7371.9|7384|7369|7386.9|7371.9|7383|7368|58
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7379.3|7364.3|7384|7369|7377.4|7362.4|100
1583402700000|2020-03-05 10:05:00|7379.1|7364.1|7379.3|7364.3|7381.9|7366.9|7378.6|7363.6|60
1583403000000|2020-03-05 10:10:00|7379.1|7364.1|7381.1|7366.1|7381.2|7366.2|7377.7|7362.7|71
1583403300000|2020-03-05 10:15:00|7381.2|7366.2|7385.5|7370.5|7386.7|7371.7|7380.1|7365.1|68
1583403600000|2020-03-05 10:20:00|7385.3|7370.3|7385.3|7370.3|7388.9|7373.9|7385.3|7370.3|65
1583403900000|2020-03-05 10:25:00|7385.5|7370.5|7385.7|7370.7|7387.5|7372.5|7385.5|7370.5|27
1583404200000|2020-03-05 10:30:00|7385.5|7370.5|7386.8|7371.8|7388.8|7373.8|7384.9|7369.9|37
1583404500000|2020-03-05 10:35:00|7387.1|7372.1|7389.1|7374.1|7390.3|7375.3|7386.3|7371.3|40
1583404800000|2020-03-05 10:40:00|7389.3|7374.3|7393.7|7378.7|7394.2|7379.2|7388.6|7373.6|36
1583405100000|2020-03-05 10:45:00|7393.6|7378.6|7390.2|7375.2|7393.8|7378.8|7390.2|7375.2|39
1583405400000|2020-03-05 10:50:00|7390.4|7375.4|7394.3|7379.3|7395.3|7380.3|7389.5|7374.5|37
1583405700000|2020-03-05 10:55:00|7394.8|7379.8|7399.4|7384.4|7399.4|7384.4|7394.3|7379.3|52
1583406000000|2020-03-05 11:00:00|7399|7384|7403.6|7388.6|7403.6|7388.6|7398.9|7383.9|41
1583406300000|2020-03-05 11:05:00|7403.5|7388.5|7399.3|7384.3|7404.9|7389.9|7399.3|7384.3|57
1583406600000|2020-03-05 11:10:00|7399.5|7384.5|7400|7385|7402.4|7387.4|7399.5|7384.5|34
1583406900000|2020-03-05 11:15:00|7399.6|7384.6|7397.8|7382.8|7399.6|7384.6|7397.3|7382.3|24
1583407200000|2020-03-05 11:20:00|7397.1|7382.1|7398.5|7383.5|7399.3|7384.3|7397.1|7382.1|27
1583407500000|2020-03-05 11:25:00|7398.1|7383.1|7397.1|7382.1|7398.2|7383.2|7395.7|7380.7|63
1583407800000|2020-03-05 11:30:00|7397|7382|7394.7|7379.7|7397|7382|7394.5|7379.5|21
1583408100000|2020-03-05 11:35:00|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|2
1583408400000|2020-03-05 11:40:00|7394.5|7379.5|7394.8|7379.8|7395.3|7380.3|7393.3|7378.3|53
1583408700000|2020-03-05 11:45:00|7394.9|7379.9|7396.6|7381.6|7399|7384|7394.9|7379.9|32
1583409000000|2020-03-05 11:50:00|7396.8|7381.8|7397.8|7382.8|7398.6|7383.6|7396.8|7381.8|7
1583409300000|2020-03-05 11:55:00|7397.9|7382.9|7398.1|7383.1|7398.2|7383.2|7397.8|7382.8|4
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7397.8|7382.8|7398|7383|7397.5|7382.5|5
1583409900000|2020-03-05 12:05:00|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.7|7382.7|5
1583410200000|2020-03-05 12:10:00|7398|7383|7400.1|7385.1|7400.1|7385.1|7397.5|7382.5|9
1583410500000|2020-03-05 12:15:00|7399.9|7384.9|7400.8|7385.8|7401.6|7386.6|7397.9|7382.9|19
1583410800000|2020-03-05 12:20:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|4
1583411100000|2020-03-05 12:25:00|7401.1|7386.1|7400.7|7385.7|7401.1|7386.1|7399.9|7384.9|15
1583411400000|2020-03-05 12:30:00|7400.5|7385.5|7399.8|7384.8|7400.9|7385.9|7399|7384|18
1583411700000|2020-03-05 12:35:00|7399.9|7384.9|7403.6|7388.6|7403.6|7388.6|7399.3|7384.3|16
1583412000000|2020-03-05 12:40:00|7402.6|7387.6|7403.7|7388.7|7403.7|7388.7|7401.3|7386.3|15
1583412300000|2020-03-05 12:45:00|7403.9|7388.9|7403.7|7388.7|7405.7|7390.7|7403.7|7388.7|15
1583412600000|2020-03-05 12:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|13
1583412900000|2020-03-05 12:55:00|7403.8|7388.8|7404.2|7389.2|7404.3|7389.3|7403.7|7388.7|11
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7404.7|7389.7|7405.6|7390.6|7404.4|7389.4|9
1583413500000|2020-03-05 13:05:00|7404.8|7389.8|7406.7|7391.7|7406.7|7391.7|7404.8|7389.8|10
1583413800000|2020-03-05 13:10:00|7407|7392|7406.3|7391.3|7409.3|7394.3|7406.3|7391.3|56
1583414100000|2020-03-05 13:15:00|7406.6|7391.6|7408.1|7393.1|7408.5|7393.5|7406.6|7391.6|22
1583414400000|2020-03-05 13:20:00|7408.3|7393.3|7413.6|7398.6|7413.6|7398.6|7408.3|7393.3|31
1583414700000|2020-03-05 13:25:00|7413.9|7398.9|7414.1|7399.1|7414.6|7399.6|7413.8|7398.8|6
1583415000000|2020-03-05 13:30:00|7413.3|7398.3|7414.5|7399.5|7414.5|7399.5|7413|7398|7
1583415300000|2020-03-05 13:35:00|7413.5|7398.5|7414|7399|7414|7399|7413.5|7398.5|3
1583415600000|2020-03-05 13:40:00|7413.7|7398.7|7412.3|7397.3|7413.7|7398.7|7412.3|7397.3|8
1583415900000|2020-03-05 13:45:00|7412.1|7397.1|7415.4|7400.4|7415.4|7400.4|7412.1|7397.1|13
1583416200000|2020-03-05 13:50:00|7415.1|7400.1|7415.1|7400.1|7415.8|7400.8|7414.6|7399.6|14
1583416800000|2020-03-05 14:00:00|7415|7400|7415.6|7400.6|7415.6|7400.6|7415|7400|3
1583417100000|2020-03-05 14:05:00|7416.1|7401.1|7417.2|7402.2|7418.2|7403.2|7415.2|7400.2|20
1583417400000|2020-03-05 14:10:00|7417|7402|7418.5|7403.5|7418.5|7403.5|7416.9|7401.9|11
1583417700000|2020-03-05 14:15:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416|7401|16
1583418000000|2020-03-05 14:20:00|7416.9|7401.9|7417.5|7402.5|7418.7|7403.7|7416.8|7401.8|10
1583418300000|2020-03-05 14:25:00|7417.4|7402.4|7417.5|7402.5|7417.5|7402.5|7416.7|7401.7|10
1583418600000|2020-03-05 14:30:00|7417.2|7402.2|7413|7398|7417.5|7402.5|7413|7398|15
1583418900000|2020-03-05 14:35:00|7412.8|7397.8|7413.4|7398.4|7413.4|7398.4|7411.4|7396.4|12
1583419200000|2020-03-05 14:40:00|7413.9|7398.9|7412.6|7397.6|7414.9|7399.9|7411.8|7396.8|28
1583419500000|2020-03-05 14:45:00|7413|7398|7415.4|7400.4|7415.9|7400.9|7413|7398|17
1583419800000|2020-03-05 14:50:00|7415.6|7400.6|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|5
1583420100000|2020-03-05 14:55:00|7415.5|7400.5|7413.5|7398.5|7415.6|7400.6|7413.5|7398.5|8
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7414.3|7399.3|7414.3|7399.3|7412.7|7397.7|7
1583420700000|2020-03-05 15:05:00|7414.7|7399.7|7413.4|7398.4|7414.7|7399.7|7413.4|7398.4|5
1583421000000|2020-03-05 15:10:00|7413.6|7398.6|7413.5|7398.5|7415|7400|7413|7398|19
1583421300000|2020-03-05 15:15:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|8
1583421600000|2020-03-05 15:20:00|7413.1|7398.1|7412|7397|7413.3|7398.3|7410|7395|28
1583421900000|2020-03-05 15:25:00|7411.7|7396.7|7416.9|7401.9|7419.8|7404.8|7411.5|7396.5|65
1583422200000|2020-03-05 15:30:00|7416.8|7401.8|7424.7|7409.7|7424.7|7409.7|7416.8|7401.8|46
1583422500000|2020-03-05 15:35:00|7423.7|7408.7|7441.1|7426.1|7441.7|7426.7|7423.7|7408.7|51
1583422800000|2020-03-05 15:40:00|7436.6|7421.6|7436.4|7421.4|7441.3|7426.3|7435|7420|39
1583423100000|2020-03-05 15:45:00|7436.7|7421.7|7440.6|7425.6|7440.6|7425.6|7436.4|7421.4|35
1583423400000|2020-03-05 15:50:00|7441.4|7426.4|7444.1|7429.1|7445.4|7430.4|7440.5|7425.5|23
1583423700000|2020-03-05 15:55:00|7441.9|7426.9|7443.3|7428.3|7443.3|7428.3|7440|7425|24
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7439.1|7424.1|7444.9|7429.9|7439.1|7424.1|19
1583424300000|2020-03-05 16:05:00|7438|7423|7430.5|7415.5|7438|7423|7430|7415|39
1583424600000|2020-03-05 16:10:00|7430|7415|7429.2|7414.2|7431.2|7416.2|7429|7414|25
1583424900000|2020-03-05 16:15:00|7429.6|7414.6|7431.2|7416.2|7431.2|7416.2|7429.1|7414.1|7
1583425200000|2020-03-05 16:20:00|7430.6|7415.6|7431.3|7416.3|7431.9|7416.9|7430.6|7415.6|5
1583425500000|2020-03-05 16:25:00|7431.6|7416.6|7431.6|7416.6|7434|7419|7430.6|7415.6|25
1583425800000|2020-03-05 16:30:00|7431.4|7416.4|7431.6|7416.6|7433.6|7418.6|7430.1|7415.1|20
1583426100000|2020-03-05 16:35:00|7430.9|7415.9|7429.8|7414.8|7431.6|7416.6|7429.2|7414.2|12
1583426400000|2020-03-05 16:40:00|7430.3|7415.3|7434|7419|7435.6|7420.6|7430.3|7415.3|25
1583426700000|2020-03-05 16:45:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7433.4|7418.4|13
1583427000000|2020-03-05 16:50:00|7434.7|7419.7|7435.2|7420.2|7435.4|7420.4|7434|7419|12
1583427300000|2020-03-05 16:55:00|7435.1|7420.1|7436.6|7421.6|7438.5|7423.5|7435.1|7420.1|9
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7438.3|7423.3|7438.4|7423.4|7437.1|7422.1|8
1583427900000|2020-03-05 17:05:00|7439.8|7424.8|7445.9|7430.9|7447.1|7432.1|7439.2|7424.2|45
1583428200000|2020-03-05 17:10:00|7446.5|7431.5|7447.3|7432.3|7450.7|7435.7|7446.5|7431.5|18
1583428500000|2020-03-05 17:15:00|7448.2|7433.2|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|3
1583428800000|2020-03-05 17:20:00|7448|7433|7447.6|7432.6|7448.9|7433.9|7447.6|7432.6|5
1583429100000|2020-03-05 17:25:00|7446.8|7431.8|7446.9|7431.9|7448|7433|7446.3|7431.3|17
1583429400000|2020-03-05 17:30:00|7446.7|7431.7|7448|7433|7448|7433|7446.7|7431.7|8
1583429700000|2020-03-05 17:35:00|7448.5|7433.5|7454.9|7439.9|7455|7440|7448.5|7433.5|24
1583430000000|2020-03-05 17:40:00|7455.1|7440.1|7456.7|7441.7|7457.6|7442.6|7455.1|7440.1|17
1583430300000|2020-03-05 17:45:00|7456.2|7441.2|7456|7441|7459.7|7444.7|7456|7441|21
1583430600000|2020-03-05 17:50:00|7455.5|7440.5|7459|7444|7460.2|7445.2|7454.5|7439.5|38
1583430900000|2020-03-05 17:55:00|7458.8|7443.8|7464.6|7449.6|7465.2|7450.2|7457.4|7442.4|26
1583431200000|2020-03-05 18:00:00|7461|7446|7463.9|7448.9|7464.6|7449.6|7459.6|7444.6|38
1583431500000|2020-03-05 18:05:00|7463.7|7448.7|7462.4|7447.4|7464.2|7449.2|7461.3|7446.3|17
1583431800000|2020-03-05 18:10:00|7464.7|7449.7|7465|7450|7467.8|7452.8|7462.4|7447.4|13
1583432100000|2020-03-05 18:15:00|7463.7|7448.7|7463.8|7448.8|7466.7|7451.7|7463.3|7448.3|17
1583432400000|2020-03-05 18:20:00|7463.1|7448.1|7459.6|7444.6|7464.8|7449.8|7459.1|7444.1|18
1583432700000|2020-03-05 18:25:00|7459.2|7444.2|7457.3|7442.3|7460.3|7445.3|7457.3|7442.3|9
1583433000000|2020-03-05 18:30:00|7456|7441|7450.8|7435.8|7456|7441|7449.5|7434.5|12
1583433300000|2020-03-05 18:35:00|7450.1|7435.1|7451.5|7436.5|7451.5|7436.5|7449.8|7434.8|9
1583433600000|2020-03-05 18:40:00|7452|7437|7451.3|7436.3|7452.5|7437.5|7450.4|7435.4|14
1583433900000|2020-03-05 18:45:00|7452.3|7437.3|7452|7437|7452.5|7437.5|7452|7437|6
1583434200000|2020-03-05 18:50:00|7451.8|7436.8|7451.8|7436.8|7452.7|7437.7|7451.3|7436.3|7
1583434500000|2020-03-05 18:55:00|7452.3|7437.3|7450.6|7435.6|7452.3|7437.3|7447.8|7432.8|14
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|4
1583435100000|2020-03-05 19:05:00|7453.1|7438.1|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|4
1583435400000|2020-03-05 19:10:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7451.6|7436.6|3
1583435700000|2020-03-05 19:15:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1583436000000|2020-03-05 19:20:00|7454.3|7439.3|7455.5|7440.5|7455.9|7440.9|7454.3|7439.3|7
1583436300000|2020-03-05 19:25:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1583436600000|2020-03-05 19:30:00|7455.6|7440.6|7455.5|7440.5|7457.6|7442.6|7455.5|7440.5|5
1583437200000|2020-03-05 19:40:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1583437500000|2020-03-05 19:45:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1583437800000|2020-03-05 19:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1583438700000|2020-03-05 20:05:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.2|7440.2|2
1583439000000|2020-03-05 20:10:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1583439300000|2020-03-05 20:15:00|7457.8|7442.8|7460.1|7445.1|7460.1|7445.1|7457.8|7442.8|6
1583439600000|2020-03-05 20:20:00|7460.5|7445.5|7458.6|7443.6|7460.5|7445.5|7458.6|7443.6|3
1583439900000|2020-03-05 20:25:00|7457.6|7442.6|7458.3|7443.3|7458.3|7443.3|7457.6|7442.6|2
1583440200000|2020-03-05 20:30:00|7457.8|7442.8|7456.7|7441.7|7458.5|7443.5|7455.7|7440.7|8
1583440500000|2020-03-05 20:35:00|7459.3|7444.3|7458.2|7443.2|7459.3|7444.3|7457.6|7442.6|9
1583440800000|2020-03-05 20:40:00|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.4|7442.4|3
1583441100000|2020-03-05 20:45:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1583441400000|2020-03-05 20:50:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454.2|7439.2|8
1583441700000|2020-03-05 20:55:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1583379000000|2020-03-05 03:30:00|7398|7383|7395.9|7380.9|7405.6|7384.7|7395.7|7373.6|284
1583379300000|2020-03-05 03:35:00|7394.7|7379.7|7389|7374|7396.1|7381.1|7386.8|7371.8|140
1583379600000|2020-03-05 03:40:00|7389.3|7374.3|7395.1|7380.1|7396|7381|7388.7|7373.7|100
1583379900000|2020-03-05 03:45:00|7394.9|7379.9|7403|7388|7403|7388|7390.9|7375.9|142
1583380200000|2020-03-05 03:50:00|7403.1|7388.1|7407.3|7392.3|7407.6|7392.6|7402.4|7387.4|135
1583380500000|2020-03-05 03:55:00|7407.1|7392.1|7409.8|7394.8|7411.9|7396.9|7404.7|7389.7|124
1583380800000|2020-03-05 04:00:00|7410|7395|7406.8|7391.8|7410.6|7395.6|7405.1|7390.1|85
1583381100000|2020-03-05 04:05:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7402.8|7387.8|85
1583381400000|2020-03-05 04:10:00|7406.2|7391.2|7406.7|7391.7|7407.7|7392.7|7406.1|7391.1|50
1583381700000|2020-03-05 04:15:00|7406.9|7391.9|7415.8|7400.8|7417.1|7402.1|7406.4|7391.4|146
1583382000000|2020-03-05 04:20:00|7415.9|7400.9|7416.6|7401.6|7418.6|7403.6|7411|7396|203
1583382300000|2020-03-05 04:25:00|7416.5|7401.5|7416.6|7401.6|7417.6|7402.6|7415.3|7400.3|118
1583382600000|2020-03-05 04:30:00|7416.4|7401.4|7420.8|7405.8|7423.6|7408.6|7416.4|7401.4|122
1583382900000|2020-03-05 04:35:00|7421.3|7406.3|7412.8|7397.8|7421.4|7406.4|7412.8|7397.8|85
1583383200000|2020-03-05 04:40:00|7412.6|7397.6|7416.9|7401.9|7417|7402|7410.4|7395.4|103
1583383500000|2020-03-05 04:45:00|7416.6|7401.6|7414.2|7399.2|7418.7|7403.7|7413.4|7398.4|69
1583383800000|2020-03-05 04:50:00|7414.4|7399.4|7411.9|7396.9|7415.4|7400.4|7411.3|7396.3|66
1583384100000|2020-03-05 04:55:00|7411.6|7396.6|7414.9|7399.9|7415.1|7400.1|7411.4|7396.4|57
1583384400000|2020-03-05 05:00:00|7414.7|7399.7|7410.9|7395.9|7414.7|7399.7|7408.1|7393.1|117
1583384700000|2020-03-05 05:05:00|7411.1|7396.1|7408.7|7393.7|7413.6|7398.6|7408.2|7393.2|53
1583385000000|2020-03-05 05:10:00|7409|7394|7411.4|7396.4|7411.7|7396.7|7409|7394|40
1583385300000|2020-03-05 05:15:00|7411.5|7396.5|7408.4|7393.4|7411.5|7396.5|7407|7392|55
1583385600000|2020-03-05 05:20:00|7408.5|7393.5|7401.3|7386.3|7409.4|7394.4|7400.6|7385.6|91
1583385900000|2020-03-05 05:25:00|7401.5|7386.5|7395.3|7380.3|7401.5|7386.5|7393.4|7378.4|174
1583386200000|2020-03-05 05:30:00|7395.2|7380.2|7393.6|7378.6|7395.9|7380.9|7391.2|7376.2|182
1583386500000|2020-03-05 05:35:00|7393.5|7378.5|7385.8|7370.8|7394.3|7379.3|7385.8|7370.8|125
1583386800000|2020-03-05 05:40:00|7385.5|7370.5|7395|7380|7395.3|7380.3|7385.3|7370.3|112
1583387100000|2020-03-05 05:45:00|7394.9|7379.9|7392.2|7377.2|7395.2|7380.2|7390.8|7375.8|58
1583387400000|2020-03-05 05:50:00|7392.1|7377.1|7390.7|7375.7|7393.3|7378.3|7390.3|7375.3|50
1583387700000|2020-03-05 05:55:00|7391|7376|7391|7376|7393.8|7378.8|7389.5|7374.5|77
1583388000000|2020-03-05 06:00:00|7391.2|7376.2|7392|7377|7392.5|7377.5|7389.7|7374.7|76
1583388300000|2020-03-05 06:05:00|7392.2|7377.2|7391|7376|7393.2|7378.2|7390.8|7375.8|53
1583388600000|2020-03-05 06:10:00|7390.7|7375.7|7392.7|7377.7|7393.5|7378.5|7388.2|7373.2|51
1583388900000|2020-03-05 06:15:00|7393.2|7378.2|7393.1|7378.1|7395|7380|7392.5|7377.5|62
1583389200000|2020-03-05 06:20:00|7392.9|7377.9|7389.8|7374.8|7394.7|7379.7|7389.2|7374.2|89
1583389500000|2020-03-05 06:25:00|7389.6|7374.6|7382.4|7367.4|7389.8|7374.8|7380.7|7365.7|127
1583389800000|2020-03-05 06:30:00|7382.2|7367.2|7382.7|7367.7|7383.1|7368.1|7379.2|7364.2|94
1583390100000|2020-03-05 06:35:00|7382.8|7367.8|7383.5|7368.5|7384.2|7369.2|7381.5|7366.5|75
1583390400000|2020-03-05 06:40:00|7383.7|7368.7|7385.1|7370.1|7385.6|7370.6|7383|7368|53
1583390700000|2020-03-05 06:45:00|7385|7370|7380.1|7365.1|7385.8|7370.8|7380.1|7365.1|92
1583391000000|2020-03-05 06:50:00|7379.9|7364.9|7376.8|7361.8|7380.8|7365.8|7376|7361|169
1583391300000|2020-03-05 06:55:00|7376.7|7361.7|7379.5|7364.5|7379.5|7364.5|7376.3|7361.3|82
1583391600000|2020-03-05 07:00:00|7379.4|7364.4|7383.9|7368.9|7385.8|7370.8|7379.4|7364.4|123
1583391900000|2020-03-05 07:05:00|7383.7|7368.7|7385.4|7370.4|7385.7|7370.7|7380.4|7365.4|79
1583392200000|2020-03-05 07:10:00|7385.1|7370.1|7382.8|7367.8|7385.6|7370.6|7382.8|7367.8|51
1583392500000|2020-03-05 07:15:00|7383.1|7368.1|7386.7|7371.7|7388.1|7373.1|7383|7368|98
1583392800000|2020-03-05 07:20:00|7387|7372|7383.4|7368.4|7387.2|7372.2|7382.8|7367.8|40
1583393100000|2020-03-05 07:25:00|7383.6|7368.6|7381.7|7366.7|7385.3|7370.3|7381.7|7366.7|62
1583393400000|2020-03-05 07:30:00|7380.9|7365.9|7382.5|7367.5|7383.6|7368.6|7379|7364|54
1583393700000|2020-03-05 07:35:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7379|7364|58
1583394000000|2020-03-05 07:40:00|7381.9|7366.9|7381.2|7366.2|7383.8|7368.8|7381.2|7366.2|56
1583394300000|2020-03-05 07:45:00|7381.3|7366.3|7381.4|7366.4|7383|7368|7380.4|7365.4|56
1583394600000|2020-03-05 07:50:00|7381.6|7366.6|7381.2|7366.2|7382.6|7367.6|7380.2|7365.2|62
1583394900000|2020-03-05 07:55:00|7381.3|7366.3|7388.5|7373.5|7388.8|7373.8|7381.3|7366.3|74
1583395200000|2020-03-05 08:00:00|7388.7|7373.7|7391.3|7376.3|7392.5|7377.5|7387.9|7372.9|86
1583395500000|2020-03-05 08:05:00|7391.4|7376.4|7388.6|7373.6|7393.7|7378.7|7388.1|7373.1|59
1583395800000|2020-03-05 08:10:00|7388.3|7373.3|7385.7|7370.7|7388.7|7373.7|7384.1|7369.1|69
1583396100000|2020-03-05 08:15:00|7385.6|7370.6|7389.1|7374.1|7390.3|7375.3|7385.6|7370.6|83
1583396400000|2020-03-05 08:20:00|7388.8|7373.8|7388.4|7373.4|7392.2|7377.2|7388.3|7373.3|78
1583396700000|2020-03-05 08:25:00|7388.6|7373.6|7390.5|7375.5|7390.8|7375.8|7386.5|7371.5|73
1583397000000|2020-03-05 08:30:00|7390.1|7375.1|7391.8|7376.8|7393.2|7378.2|7389|7374|90
1583397300000|2020-03-05 08:35:00|7391.9|7376.9|7392.4|7377.4|7392.7|7377.7|7391.5|7376.5|62
1583397600000|2020-03-05 08:40:00|7392.3|7377.3|7393.8|7378.8|7393.8|7378.8|7391.3|7376.3|49
1583397900000|2020-03-05 08:45:00|7393.9|7378.9|7402.6|7387.6|7402.8|7387.8|7393.9|7378.9|96
1583398200000|2020-03-05 08:50:00|7402.7|7387.7|7398.8|7383.8|7403.4|7388.4|7398.7|7383.7|115
1583398500000|2020-03-05 08:55:00|7398.7|7383.7|7397.9|7382.9|7399.1|7384.1|7396.9|7381.9|78
1583398800000|2020-03-05 09:00:00|7398.2|7383.2|7394.2|7379.2|7399.1|7384.1|7393.8|7378.8|69
1583399100000|2020-03-05 09:05:00|7394|7379|7395.9|7380.9|7397.2|7382.2|7393.7|7378.7|70
1583399400000|2020-03-05 09:10:00|7395.8|7380.8|7390.9|7375.9|7395.8|7380.8|7390.8|7375.8|67
1583399700000|2020-03-05 09:15:00|7391.1|7376.1|7385.5|7370.5|7391.7|7376.7|7383.5|7368.5|108
1583400000000|2020-03-05 09:20:00|7385.7|7370.7|7389.5|7374.5|7391|7376|7385.7|7370.7|70
1583400300000|2020-03-05 09:25:00|7389.8|7374.8|7388.3|7373.3|7390.8|7375.8|7388|7373|41
1583400600000|2020-03-05 09:30:00|7387.9|7372.9|7385|7370|7388.4|7373.4|7383.7|7368.7|52
1583400900000|2020-03-05 09:35:00|7384.8|7369.8|7384.9|7369.9|7386.6|7371.6|7383.3|7368.3|49
1583401200000|2020-03-05 09:40:00|7385.1|7370.1|7389.2|7374.2|7390|7375|7385.1|7370.1|46
1583401500000|2020-03-05 09:45:00|7389|7374|7386.2|7371.2|7389|7374|7385.3|7370.3|60
1583401800000|2020-03-05 09:50:00|7386.3|7371.3|7386.7|7371.7|7388.6|7373.6|7385.5|7370.5|34
1583402100000|2020-03-05 09:55:00|7386.9|7371.9|7384|7369|7386.9|7371.9|7383|7368|58
1583402400000|2020-03-05 10:00:00|7383.7|7368.7|7379.3|7364.3|7384|7369|7377.4|7362.4|100
1583402700000|2020-03-05 10:05:00|7379.1|7364.1|7379.3|7364.3|7381.9|7366.9|7378.6|7363.6|60
1583403000000|2020-03-05 10:10:00|7379.1|7364.1|7381.1|7366.1|7381.2|7366.2|7377.7|7362.7|71
1583403300000|2020-03-05 10:15:00|7381.2|7366.2|7385.5|7370.5|7386.7|7371.7|7380.1|7365.1|68
1583403600000|2020-03-05 10:20:00|7385.3|7370.3|7385.3|7370.3|7388.9|7373.9|7385.3|7370.3|65
1583403900000|2020-03-05 10:25:00|7385.5|7370.5|7385.7|7370.7|7387.5|7372.5|7385.5|7370.5|27
1583404200000|2020-03-05 10:30:00|7385.5|7370.5|7386.8|7371.8|7388.8|7373.8|7384.9|7369.9|37
1583404500000|2020-03-05 10:35:00|7387.1|7372.1|7389.1|7374.1|7390.3|7375.3|7386.3|7371.3|40
1583404800000|2020-03-05 10:40:00|7389.3|7374.3|7393.7|7378.7|7394.2|7379.2|7388.6|7373.6|36
1583405100000|2020-03-05 10:45:00|7393.6|7378.6|7390.2|7375.2|7393.8|7378.8|7390.2|7375.2|39
1583405400000|2020-03-05 10:50:00|7390.4|7375.4|7394.3|7379.3|7395.3|7380.3|7389.5|7374.5|37
1583405700000|2020-03-05 10:55:00|7394.8|7379.8|7399.4|7384.4|7399.4|7384.4|7394.3|7379.3|52
1583406000000|2020-03-05 11:00:00|7399|7384|7403.6|7388.6|7403.6|7388.6|7398.9|7383.9|41
1583406300000|2020-03-05 11:05:00|7403.5|7388.5|7399.3|7384.3|7404.9|7389.9|7399.3|7384.3|57
1583406600000|2020-03-05 11:10:00|7399.5|7384.5|7400|7385|7402.4|7387.4|7399.5|7384.5|34
1583406900000|2020-03-05 11:15:00|7399.6|7384.6|7397.8|7382.8|7399.6|7384.6|7397.3|7382.3|24
1583407200000|2020-03-05 11:20:00|7397.1|7382.1|7398.5|7383.5|7399.3|7384.3|7397.1|7382.1|27
1583407500000|2020-03-05 11:25:00|7398.1|7383.1|7397.1|7382.1|7398.2|7383.2|7395.7|7380.7|63
1583407800000|2020-03-05 11:30:00|7397|7382|7394.7|7379.7|7397|7382|7394.5|7379.5|21
1583408100000|2020-03-05 11:35:00|7394.8|7379.8|7395.2|7380.2|7395.2|7380.2|7394.8|7379.8|2
1583408400000|2020-03-05 11:40:00|7394.5|7379.5|7394.8|7379.8|7395.3|7380.3|7393.3|7378.3|53
1583408700000|2020-03-05 11:45:00|7394.9|7379.9|7396.6|7381.6|7399|7384|7394.9|7379.9|32
1583409000000|2020-03-05 11:50:00|7396.8|7381.8|7397.8|7382.8|7398.6|7383.6|7396.8|7381.8|7
1583409300000|2020-03-05 11:55:00|7397.9|7382.9|7398.1|7383.1|7398.2|7383.2|7397.8|7382.8|4
1583409600000|2020-03-05 12:00:00|7397.5|7382.5|7397.8|7382.8|7398|7383|7397.5|7382.5|5
1583409900000|2020-03-05 12:05:00|7398.3|7383.3|7397.9|7382.9|7398.3|7383.3|7397.7|7382.7|5
1583410200000|2020-03-05 12:10:00|7398|7383|7400.1|7385.1|7400.1|7385.1|7397.5|7382.5|9
1583410500000|2020-03-05 12:15:00|7399.9|7384.9|7400.8|7385.8|7401.6|7386.6|7397.9|7382.9|19
1583410800000|2020-03-05 12:20:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|4
1583411100000|2020-03-05 12:25:00|7401.1|7386.1|7400.7|7385.7|7401.1|7386.1|7399.9|7384.9|15
1583411400000|2020-03-05 12:30:00|7400.5|7385.5|7399.8|7384.8|7400.9|7385.9|7399|7384|18
1583411700000|2020-03-05 12:35:00|7399.9|7384.9|7403.6|7388.6|7403.6|7388.6|7399.3|7384.3|16
1583412000000|2020-03-05 12:40:00|7402.6|7387.6|7403.7|7388.7|7403.7|7388.7|7401.3|7386.3|15
1583412300000|2020-03-05 12:45:00|7403.9|7388.9|7403.7|7388.7|7405.7|7390.7|7403.7|7388.7|15
1583412600000|2020-03-05 12:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|13
1583412900000|2020-03-05 12:55:00|7403.8|7388.8|7404.2|7389.2|7404.3|7389.3|7403.7|7388.7|11
1583413200000|2020-03-05 13:00:00|7405.1|7390.1|7404.7|7389.7|7405.6|7390.6|7404.4|7389.4|9
1583413500000|2020-03-05 13:05:00|7404.8|7389.8|7406.7|7391.7|7406.7|7391.7|7404.8|7389.8|10
1583413800000|2020-03-05 13:10:00|7407|7392|7406.3|7391.3|7409.3|7394.3|7406.3|7391.3|56
1583414100000|2020-03-05 13:15:00|7406.6|7391.6|7408.1|7393.1|7408.5|7393.5|7406.6|7391.6|22
1583414400000|2020-03-05 13:20:00|7408.3|7393.3|7413.6|7398.6|7413.6|7398.6|7408.3|7393.3|31
1583414700000|2020-03-05 13:25:00|7413.9|7398.9|7414.1|7399.1|7414.6|7399.6|7413.8|7398.8|6
1583415000000|2020-03-05 13:30:00|7413.3|7398.3|7414.5|7399.5|7414.5|7399.5|7413|7398|7
1583415300000|2020-03-05 13:35:00|7413.5|7398.5|7414|7399|7414|7399|7413.5|7398.5|3
1583415600000|2020-03-05 13:40:00|7413.7|7398.7|7412.3|7397.3|7413.7|7398.7|7412.3|7397.3|8
1583415900000|2020-03-05 13:45:00|7412.1|7397.1|7415.4|7400.4|7415.4|7400.4|7412.1|7397.1|13
1583416200000|2020-03-05 13:50:00|7415.1|7400.1|7415.1|7400.1|7415.8|7400.8|7414.6|7399.6|14
1583416800000|2020-03-05 14:00:00|7415|7400|7415.6|7400.6|7415.6|7400.6|7415|7400|3
1583417100000|2020-03-05 14:05:00|7416.1|7401.1|7417.2|7402.2|7418.2|7403.2|7415.2|7400.2|20
1583417400000|2020-03-05 14:10:00|7417|7402|7418.5|7403.5|7418.5|7403.5|7416.9|7401.9|11
1583417700000|2020-03-05 14:15:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416|7401|16
1583418000000|2020-03-05 14:20:00|7416.9|7401.9|7417.5|7402.5|7418.7|7403.7|7416.8|7401.8|10
1583418300000|2020-03-05 14:25:00|7417.4|7402.4|7417.5|7402.5|7417.5|7402.5|7416.7|7401.7|10
1583418600000|2020-03-05 14:30:00|7417.2|7402.2|7413|7398|7417.5|7402.5|7413|7398|15
1583418900000|2020-03-05 14:35:00|7412.8|7397.8|7413.4|7398.4|7413.4|7398.4|7411.4|7396.4|12
1583419200000|2020-03-05 14:40:00|7413.9|7398.9|7412.6|7397.6|7414.9|7399.9|7411.8|7396.8|28
1583419500000|2020-03-05 14:45:00|7413|7398|7415.4|7400.4|7415.9|7400.9|7413|7398|17
1583419800000|2020-03-05 14:50:00|7415.6|7400.6|7415.2|7400.2|7415.7|7400.7|7415.2|7400.2|5
1583420100000|2020-03-05 14:55:00|7415.5|7400.5|7413.5|7398.5|7415.6|7400.6|7413.5|7398.5|8
1583420400000|2020-03-05 15:00:00|7413.3|7398.3|7414.3|7399.3|7414.3|7399.3|7412.7|7397.7|7
1583420700000|2020-03-05 15:05:00|7414.7|7399.7|7413.4|7398.4|7414.7|7399.7|7413.4|7398.4|5
1583421000000|2020-03-05 15:10:00|7413.6|7398.6|7413.5|7398.5|7415|7400|7413|7398|19
1583421300000|2020-03-05 15:15:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|8
1583421600000|2020-03-05 15:20:00|7413.1|7398.1|7412|7397|7413.3|7398.3|7410|7395|28
1583421900000|2020-03-05 15:25:00|7411.7|7396.7|7416.9|7401.9|7419.8|7404.8|7411.5|7396.5|65
1583422200000|2020-03-05 15:30:00|7416.8|7401.8|7424.7|7409.7|7424.7|7409.7|7416.8|7401.8|46
1583422500000|2020-03-05 15:35:00|7423.7|7408.7|7441.1|7426.1|7441.7|7426.7|7423.7|7408.7|51
1583422800000|2020-03-05 15:40:00|7436.6|7421.6|7436.4|7421.4|7441.3|7426.3|7435|7420|39
1583423100000|2020-03-05 15:45:00|7436.7|7421.7|7440.6|7425.6|7440.6|7425.6|7436.4|7421.4|35
1583423400000|2020-03-05 15:50:00|7441.4|7426.4|7444.1|7429.1|7445.4|7430.4|7440.5|7425.5|23
1583423700000|2020-03-05 15:55:00|7441.9|7426.9|7443.3|7428.3|7443.3|7428.3|7440|7425|24
1583424000000|2020-03-05 16:00:00|7444.4|7429.4|7439.1|7424.1|7444.9|7429.9|7439.1|7424.1|19
1583424300000|2020-03-05 16:05:00|7438|7423|7430.5|7415.5|7438|7423|7430|7415|39
1583424600000|2020-03-05 16:10:00|7430|7415|7429.2|7414.2|7431.2|7416.2|7429|7414|25
1583424900000|2020-03-05 16:15:00|7429.6|7414.6|7431.2|7416.2|7431.2|7416.2|7429.1|7414.1|7
1583425200000|2020-03-05 16:20:00|7430.6|7415.6|7431.3|7416.3|7431.9|7416.9|7430.6|7415.6|5
1583425500000|2020-03-05 16:25:00|7431.6|7416.6|7431.6|7416.6|7434|7419|7430.6|7415.6|25
1583425800000|2020-03-05 16:30:00|7431.4|7416.4|7431.6|7416.6|7433.6|7418.6|7430.1|7415.1|20
1583426100000|2020-03-05 16:35:00|7430.9|7415.9|7429.8|7414.8|7431.6|7416.6|7429.2|7414.2|12
1583426400000|2020-03-05 16:40:00|7430.3|7415.3|7434|7419|7435.6|7420.6|7430.3|7415.3|25
1583426700000|2020-03-05 16:45:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7433.4|7418.4|13
1583427000000|2020-03-05 16:50:00|7434.7|7419.7|7435.2|7420.2|7435.4|7420.4|7434|7419|12
1583427300000|2020-03-05 16:55:00|7435.1|7420.1|7436.6|7421.6|7438.5|7423.5|7435.1|7420.1|9
1583427600000|2020-03-05 17:00:00|7437.1|7422.1|7438.3|7423.3|7438.4|7423.4|7437.1|7422.1|8
1583427900000|2020-03-05 17:05:00|7439.8|7424.8|7445.9|7430.9|7447.1|7432.1|7439.2|7424.2|45
1583428200000|2020-03-05 17:10:00|7446.5|7431.5|7447.3|7432.3|7450.7|7435.7|7446.5|7431.5|18
1583428500000|2020-03-05 17:15:00|7448.2|7433.2|7448.2|7433.2|7448.8|7433.8|7448.2|7433.2|3
1583428800000|2020-03-05 17:20:00|7448|7433|7447.6|7432.6|7448.9|7433.9|7447.6|7432.6|5
1583429100000|2020-03-05 17:25:00|7446.8|7431.8|7446.9|7431.9|7448|7433|7446.3|7431.3|17
1583429400000|2020-03-05 17:30:00|7446.7|7431.7|7448|7433|7448|7433|7446.7|7431.7|8
1583429700000|2020-03-05 17:35:00|7448.5|7433.5|7454.9|7439.9|7455|7440|7448.5|7433.5|24
1583430000000|2020-03-05 17:40:00|7455.1|7440.1|7456.7|7441.7|7457.6|7442.6|7455.1|7440.1|17
1583430300000|2020-03-05 17:45:00|7456.2|7441.2|7456|7441|7459.7|7444.7|7456|7441|21
1583430600000|2020-03-05 17:50:00|7455.5|7440.5|7459|7444|7460.2|7445.2|7454.5|7439.5|38
1583430900000|2020-03-05 17:55:00|7458.8|7443.8|7464.6|7449.6|7465.2|7450.2|7457.4|7442.4|26
1583431200000|2020-03-05 18:00:00|7461|7446|7463.9|7448.9|7464.6|7449.6|7459.6|7444.6|38
1583431500000|2020-03-05 18:05:00|7463.7|7448.7|7462.4|7447.4|7464.2|7449.2|7461.3|7446.3|17
1583431800000|2020-03-05 18:10:00|7464.7|7449.7|7465|7450|7467.8|7452.8|7462.4|7447.4|13
1583432100000|2020-03-05 18:15:00|7463.7|7448.7|7463.8|7448.8|7466.7|7451.7|7463.3|7448.3|17
1583432400000|2020-03-05 18:20:00|7463.1|7448.1|7459.6|7444.6|7464.8|7449.8|7459.1|7444.1|18
1583432700000|2020-03-05 18:25:00|7459.2|7444.2|7457.3|7442.3|7460.3|7445.3|7457.3|7442.3|9
1583433000000|2020-03-05 18:30:00|7456|7441|7450.8|7435.8|7456|7441|7449.5|7434.5|12
1583433300000|2020-03-05 18:35:00|7450.1|7435.1|7451.5|7436.5|7451.5|7436.5|7449.8|7434.8|9
1583433600000|2020-03-05 18:40:00|7452|7437|7451.3|7436.3|7452.5|7437.5|7450.4|7435.4|14
1583433900000|2020-03-05 18:45:00|7452.3|7437.3|7452|7437|7452.5|7437.5|7452|7437|6
1583434200000|2020-03-05 18:50:00|7451.8|7436.8|7451.8|7436.8|7452.7|7437.7|7451.3|7436.3|7
1583434500000|2020-03-05 18:55:00|7452.3|7437.3|7450.6|7435.6|7452.3|7437.3|7447.8|7432.8|14
1583434800000|2020-03-05 19:00:00|7451.6|7436.6|7451.2|7436.2|7452.4|7437.4|7451.2|7436.2|4
1583435100000|2020-03-05 19:05:00|7453.1|7438.1|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|4
1583435400000|2020-03-05 19:10:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7451.6|7436.6|3
1583435700000|2020-03-05 19:15:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1583436000000|2020-03-05 19:20:00|7454.3|7439.3|7455.5|7440.5|7455.9|7440.9|7454.3|7439.3|7
1583436300000|2020-03-05 19:25:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1583436600000|2020-03-05 19:30:00|7455.6|7440.6|7455.5|7440.5|7457.6|7442.6|7455.5|7440.5|5
1583437200000|2020-03-05 19:40:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1583437500000|2020-03-05 19:45:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1583437800000|2020-03-05 19:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1583438700000|2020-03-05 20:05:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7455.2|7440.2|2
1583439000000|2020-03-05 20:10:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1583439300000|2020-03-05 20:15:00|7457.8|7442.8|7460.1|7445.1|7460.1|7445.1|7457.8|7442.8|6
1583439600000|2020-03-05 20:20:00|7460.5|7445.5|7458.6|7443.6|7460.5|7445.5|7458.6|7443.6|3
1583439900000|2020-03-05 20:25:00|7457.6|7442.6|7458.3|7443.3|7458.3|7443.3|7457.6|7442.6|2
1583440200000|2020-03-05 20:30:00|7457.8|7442.8|7456.7|7441.7|7458.5|7443.5|7455.7|7440.7|8
1583440500000|2020-03-05 20:35:00|7459.3|7444.3|7458.2|7443.2|7459.3|7444.3|7457.6|7442.6|9
1583440800000|2020-03-05 20:40:00|7457.7|7442.7|7458.2|7443.2|7458.2|7443.2|7457.4|7442.4|3
1583441100000|2020-03-05 20:45:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1583441400000|2020-03-05 20:50:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454.2|7439.2|8
1583441700000|2020-03-05 20:55:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1583465400000|2020-03-06 03:30:00|7487.4|7457.4|7464.8|7449.8|7488.5|7458.5|7463.8|7445.9|317
1583465700000|2020-03-06 03:35:00|7464.7|7449.7|7463.9|7448.9|7465.7|7450.7|7459.7|7444.7|319
1583466000000|2020-03-06 03:40:00|7464|7449|7476.4|7461.4|7478.2|7463.2|7463.3|7448.3|292
1583466300000|2020-03-06 03:45:00|7476.1|7461.1|7493.1|7478.1|7493.2|7478.2|7475.9|7460.9|281
1583466600000|2020-03-06 03:50:00|7493.2|7478.2|7487.7|7472.7|7504.8|7482.1|7487.5|7470.9|360
1583466900000|2020-03-06 03:55:00|7488.3|7473.3|7484.9|7469.9|7489.4|7474.4|7477.3|7462.3|169
1583467200000|2020-03-06 04:00:00|7485.4|7470.4|7489|7474|7489.5|7474.5|7484.1|7469.1|106
1583467500000|2020-03-06 04:05:00|7488.7|7473.7|7476.8|7461.8|7492.3|7477.3|7476.8|7461.8|163
1583467800000|2020-03-06 04:10:00|7476|7461|7469.1|7454.1|7476|7461|7469.1|7454.1|229
1583468100000|2020-03-06 04:15:00|7469|7454|7473.2|7458.2|7477.4|7462.4|7469|7454|222
1583468400000|2020-03-06 04:20:00|7474.6|7459.6|7478.3|7463.3|7479.7|7464.7|7474.6|7459.6|102
1583468700000|2020-03-06 04:25:00|7478.2|7463.2|7483.1|7468.1|7488.4|7473.4|7476.1|7461.1|182
1583469000000|2020-03-06 04:30:00|7482.5|7467.5|7479.7|7464.7|7483.5|7468.5|7478.8|7463.8|196
1583469300000|2020-03-06 04:35:00|7479.4|7464.4|7469|7454|7479.7|7464.7|7466.3|7451.3|118
1583469600000|2020-03-06 04:40:00|7469.3|7454.3|7458|7443|7469.6|7454.6|7445.8|7426.1|228
1583469900000|2020-03-06 04:45:00|7455.9|7440.9|7455.8|7440.8|7456.6|7441.6|7444.3|7429.3|143
1583470200000|2020-03-06 04:50:00|7455.4|7440.4|7447.2|7432.2|7455.7|7440.7|7444.3|7429.3|85
1583470500000|2020-03-06 04:55:00|7447.1|7432.1|7440.8|7425.8|7447.1|7432.1|7438.7|7423.7|176
1583470800000|2020-03-06 05:00:00|7441.1|7426.1|7452.2|7437.2|7452.7|7437.7|7440.3|7425.3|126
1583471100000|2020-03-06 05:05:00|7451.9|7436.9|7454.6|7439.6|7454.7|7439.7|7451.1|7436.1|37
1583471400000|2020-03-06 05:10:00|7454.5|7439.5|7456.2|7441.2|7457.1|7442.1|7454.5|7439.5|39
1583471700000|2020-03-06 05:15:00|7456.4|7441.4|7460.5|7445.5|7460.8|7445.8|7456.1|7441.1|50
1583472000000|2020-03-06 05:20:00|7460.3|7445.3|7465.1|7450.1|7465.1|7450.1|7458.8|7443.8|38
1583472300000|2020-03-06 05:25:00|7464.5|7449.5|7453.5|7438.5|7464.5|7449.5|7453.5|7438.5|79
1583472600000|2020-03-06 05:30:00|7453.2|7438.2|7454.4|7439.4|7457.6|7442.6|7450.4|7435.4|107
1583472900000|2020-03-06 05:35:00|7454|7439|7450.9|7435.9|7455.4|7440.4|7450.9|7435.9|61
1583473200000|2020-03-06 05:40:00|7451.4|7436.4|7459.3|7444.3|7459.6|7444.6|7450.4|7435.4|95
1583473500000|2020-03-06 05:45:00|7459.5|7444.5|7460.4|7445.4|7461.9|7446.9|7459.1|7444.1|41
1583473800000|2020-03-06 05:50:00|7460.3|7445.3|7458.9|7443.9|7460.4|7445.4|7454.6|7439.6|74
1583474100000|2020-03-06 05:55:00|7459.2|7444.2|7462.6|7447.6|7463.2|7448.2|7457.3|7442.3|82
1583474400000|2020-03-06 06:00:00|7462.2|7447.2|7457.9|7442.9|7462.2|7447.2|7455.8|7440.8|119
1583474700000|2020-03-06 06:05:00|7458.1|7443.1|7455.9|7440.9|7459.9|7444.9|7455.3|7440.3|137
1583475000000|2020-03-06 06:10:00|7456.1|7441.1|7454.8|7439.8|7456.6|7441.6|7452.2|7437.2|99
1583475300000|2020-03-06 06:15:00|7455.3|7440.3|7451.9|7436.9|7455.5|7440.5|7451.4|7436.4|116
1583475600000|2020-03-06 06:20:00|7452|7437|7451.1|7436.1|7452.6|7437.6|7450.6|7435.6|103
1583475900000|2020-03-06 06:25:00|7450.9|7435.9|7450|7435|7452|7437|7449.7|7434.7|42
1583476200000|2020-03-06 06:30:00|7449.9|7434.9|7452.9|7437.9|7453.4|7438.4|7448.7|7433.7|67
1583476500000|2020-03-06 06:35:00|7452.7|7437.7|7446.7|7431.7|7452.7|7437.7|7446.7|7431.7|33
1583476800000|2020-03-06 06:40:00|7446.4|7431.4|7446.5|7431.5|7447.4|7432.4|7445|7430|20
1583477100000|2020-03-06 06:45:00|7446.2|7431.2|7440.2|7425.2|7446.2|7431.2|7440.2|7425.2|81
1583477400000|2020-03-06 06:50:00|7440|7425|7441.6|7426.6|7441.6|7426.6|7439.4|7424.4|53
1583477700000|2020-03-06 06:55:00|7441.8|7426.8|7440.6|7425.6|7443.2|7428.2|7440.5|7425.5|30
1583478000000|2020-03-06 07:00:00|7440.7|7425.7|7440|7425|7440.8|7425.8|7437.7|7422.7|46
1583478300000|2020-03-06 07:05:00|7439.5|7424.5|7440|7425|7443.3|7428.3|7439.5|7424.5|50
1583478600000|2020-03-06 07:10:00|7439.6|7424.6|7435.6|7420.6|7439.6|7424.6|7435|7420|32
1583478900000|2020-03-06 07:15:00|7435.5|7420.5|7434.7|7419.7|7436.8|7421.8|7434.6|7419.6|17
1583479200000|2020-03-06 07:20:00|7434.8|7419.8|7437.5|7422.5|7437.5|7422.5|7432.7|7417.7|40
1583479500000|2020-03-06 07:25:00|7437.6|7422.6|7446.5|7431.5|7446.9|7431.9|7436.5|7421.5|93
1583479800000|2020-03-06 07:30:00|7446.3|7431.3|7448.3|7433.3|7448.8|7433.8|7444.7|7429.7|50
1583480100000|2020-03-06 07:35:00|7448.1|7433.1|7452.2|7437.2|7452.2|7437.2|7447.6|7432.6|30
1583480400000|2020-03-06 07:40:00|7451.8|7436.8|7447.7|7432.7|7451.8|7436.8|7446.6|7431.6|34
1583480700000|2020-03-06 07:45:00|7447.9|7432.9|7447|7432|7448.1|7433.1|7445.7|7430.7|28
1583481000000|2020-03-06 07:50:00|7447.5|7432.5|7448.8|7433.8|7449.2|7434.2|7444.4|7429.4|40
1583481300000|2020-03-06 07:55:00|7448.3|7433.3|7449.5|7434.5|7454.6|7439.6|7445.7|7430.7|91
1583481600000|2020-03-06 08:00:00|7449.7|7434.7|7446.8|7431.8|7451.8|7436.8|7446|7431|85
1583481900000|2020-03-06 08:05:00|7447|7432|7447.4|7432.4|7449.5|7434.5|7445.1|7430.1|83
1583482200000|2020-03-06 08:10:00|7447.1|7432.1|7443.5|7428.5|7447.1|7432.1|7443.5|7428.5|36
1583482500000|2020-03-06 08:15:00|7442.9|7427.9|7442.2|7427.2|7444.1|7429.1|7441.9|7426.9|59
1583482800000|2020-03-06 08:20:00|7441.4|7426.4|7436.5|7421.5|7441.4|7426.4|7434.4|7419.4|40
1583483100000|2020-03-06 08:25:00|7436.3|7421.3|7430.5|7415.5|7436.4|7421.4|7430.4|7415.4|50
1583483400000|2020-03-06 08:30:00|7430.9|7415.9|7435.3|7420.3|7436.2|7421.2|7429.9|7414.9|83
1583483700000|2020-03-06 08:35:00|7434.7|7419.7|7434.4|7419.4|7437|7422|7432.9|7417.9|62
1583484000000|2020-03-06 08:40:00|7435.1|7420.1|7433.3|7418.3|7437.3|7422.3|7432.4|7417.4|80
1583484300000|2020-03-06 08:45:00|7432.8|7417.8|7434.9|7419.9|7436.2|7421.2|7430.9|7415.9|55
1583484600000|2020-03-06 08:50:00|7435.4|7420.4|7441.6|7426.6|7443.4|7428.4|7435.4|7420.4|89
1583484900000|2020-03-06 08:55:00|7441.5|7426.5|7444.2|7429.2|7444.2|7429.2|7439.3|7424.3|94
1583485200000|2020-03-06 09:00:00|7444|7429|7441.9|7426.9|7444|7429|7439.5|7424.5|63
1583485500000|2020-03-06 09:05:00|7442.1|7427.1|7444.2|7429.2|7444.2|7429.2|7441.6|7426.6|56
1583485800000|2020-03-06 09:10:00|7444.1|7429.1|7444.7|7429.7|7444.7|7429.7|7441.4|7426.4|48
1583486100000|2020-03-06 09:15:00|7445|7430|7448.7|7433.7|7448.7|7433.7|7444.1|7429.1|77
1583486400000|2020-03-06 09:20:00|7449|7434|7450.8|7435.8|7453.8|7438.8|7448.8|7433.8|30
1583486700000|2020-03-06 09:25:00|7451.4|7436.4|7447.2|7432.2|7451.4|7436.4|7446.3|7431.3|89
1583487000000|2020-03-06 09:30:00|7447|7432|7450.7|7435.7|7451|7436|7445.9|7430.9|56
1583487300000|2020-03-06 09:35:00|7450.5|7435.5|7451.2|7436.2|7451.2|7436.2|7446.2|7431.2|87
1583487600000|2020-03-06 09:40:00|7451.4|7436.4|7465.6|7450.6|7465.7|7450.7|7450.1|7435.1|134
1583487900000|2020-03-06 09:45:00|7465.5|7450.5|7475.8|7445.8|7476.7|7453.8|7465.5|7445.8|237
1583488200000|2020-03-06 09:50:00|7470.7|7455.7|7471.7|7456.7|7479.9|7457.8|7466.9|7445.3|239
1583488500000|2020-03-06 09:55:00|7472.2|7457.2|7477.7|7462.7|7486.6|7466.8|7470.2|7453.6|120
1583488800000|2020-03-06 10:00:00|7487.5|7457.5|7485|7470|7490.3|7473.9|7477.5|7457.5|123
1583489100000|2020-03-06 10:05:00|7483.5|7468.5|7481.6|7466.6|7487.8|7472.8|7479.7|7464.7|96
1583489400000|2020-03-06 10:10:00|7481.9|7466.9|7484.5|7469.5|7484.5|7469.5|7479.5|7464.5|52
1583489700000|2020-03-06 10:15:00|7485.3|7470.3|7481.4|7466.4|7485.5|7470.5|7481.4|7466.4|20
1583490000000|2020-03-06 10:20:00|7482.9|7467.9|7484|7469|7485|7470|7482|7467|27
1583490300000|2020-03-06 10:25:00|7484.3|7469.3|7486|7471|7489.5|7474.5|7482.1|7467.1|52
1583490600000|2020-03-06 10:30:00|7487.2|7472.2|7480.1|7465.1|7497.5|7472.8|7474.5|7458.2|124
1583490900000|2020-03-06 10:35:00|7476|7461|7471.3|7456.3|7476|7461|7468.1|7453.1|103
1583491200000|2020-03-06 10:40:00|7471.1|7456.1|7475.5|7460.5|7484.7|7465.5|7470.7|7453.5|85
1583491500000|2020-03-06 10:45:00|7475.9|7460.9|7474.1|7459.1|7477.3|7462.3|7474.1|7459.1|51
1583491800000|2020-03-06 10:50:00|7473.8|7458.8|7469.9|7454.9|7473.9|7458.9|7469|7454|70
1583492100000|2020-03-06 10:55:00|7470.3|7455.3|7471.5|7456.5|7472.3|7457.3|7468.8|7453.8|59
1583492400000|2020-03-06 11:00:00|7471.9|7456.9|7459.5|7444.5|7471.9|7456.9|7459.1|7444.1|70
1583492700000|2020-03-06 11:05:00|7459.2|7444.2|7462.3|7447.3|7462.3|7447.3|7458.2|7443.2|41
1583493000000|2020-03-06 11:10:00|7462.7|7447.7|7469.2|7454.2|7470.9|7455.9|7462.5|7447.5|79
1583493300000|2020-03-06 11:15:00|7470.4|7455.4|7468.6|7453.6|7470.4|7455.4|7465.1|7450.1|54
1583493600000|2020-03-06 11:20:00|7469|7454|7465.5|7450.5|7469.2|7454.2|7463.3|7448.3|95
1583493900000|2020-03-06 11:25:00|7465|7450|7469.5|7454.5|7469.5|7454.5|7464.1|7449.1|77
1583494200000|2020-03-06 11:30:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1583494500000|2020-03-06 11:35:00|7469.7|7454.7|7468.4|7453.4|7469.7|7454.7|7466.8|7451.8|12
1583494800000|2020-03-06 11:40:00|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|7469.3|7454.3|1
1583495100000|2020-03-06 11:45:00|7469.4|7454.4|7469.3|7454.3|7469.4|7454.4|7469.3|7454.3|2
1583495400000|2020-03-06 11:50:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|4
1583495700000|2020-03-06 11:55:00|7470|7455|7473.4|7458.4|7473.4|7458.4|7469.9|7454.9|5
1583496000000|2020-03-06 12:00:00|7473.6|7458.6|7473.9|7458.9|7476.1|7461.1|7472.5|7457.5|14
1583496600000|2020-03-06 12:10:00|7472.8|7457.8|7469.3|7454.3|7473.1|7458.1|7468.8|7453.8|16
1583496900000|2020-03-06 12:15:00|7469.6|7454.6|7467|7452|7469.6|7454.6|7465|7450|11
1583497200000|2020-03-06 12:20:00|7469.3|7454.3|7465|7450|7469.3|7454.3|7465|7450|9
1583497800000|2020-03-06 12:30:00|7465.6|7450.6|7468.8|7453.8|7469.8|7454.8|7464.6|7449.6|24
1583498100000|2020-03-06 12:35:00|7469.5|7454.5|7471|7456|7472.3|7457.3|7468|7453|13
1583498400000|2020-03-06 12:40:00|7471.8|7456.8|7478.9|7463.9|7479.1|7464.1|7469.5|7454.5|19
1583498700000|2020-03-06 12:45:00|7480.9|7465.9|7492.5|7477.5|7494.7|7479.7|7480.9|7465.9|29
1583499000000|2020-03-06 12:50:00|7493.3|7478.3|7494.6|7479.6|7494.6|7479.6|7492.9|7477.9|12
1583499300000|2020-03-06 12:55:00|7494.1|7479.1|7496.4|7481.4|7500.4|7485.4|7494.1|7479.1|26
1583499600000|2020-03-06 13:00:00|7496|7481|7496.3|7481.3|7498|7483|7495.2|7480.2|19
1583499900000|2020-03-06 13:05:00|7497|7482|7507.3|7492.3|7507.3|7492.3|7495.8|7480.8|33
1583500200000|2020-03-06 13:10:00|7506.2|7491.2|7512.7|7497.7|7512.9|7497.9|7506.2|7491.2|18
1583500500000|2020-03-06 13:15:00|7512.9|7497.9|7521.4|7506.4|7521.5|7506.5|7512.9|7497.9|33
1583500800000|2020-03-06 13:20:00|7521.5|7506.5|7520.1|7505.1|7526.4|7511.4|7517.4|7502.4|34
1583501100000|2020-03-06 13:25:00|7519|7504|7517.8|7502.8|7520.1|7505.1|7516.2|7501.2|22
1583501400000|2020-03-06 13:30:00|7517.1|7502.1|7510.3|7495.3|7517.8|7502.8|7510.1|7495.1|36
1583501700000|2020-03-06 13:35:00|7510.1|7495.1|7499.3|7484.3|7513.5|7495.1|7499.3|7475.6|27
1583502000000|2020-03-06 13:40:00|7498.9|7483.9|7496.3|7466.3|7504.9|7483.9|7495|7465|26
1583502300000|2020-03-06 13:45:00|7496.1|7466.1|7485.6|7470.6|7496.1|7471|7484.3|7460.5|27
1583502600000|2020-03-06 13:50:00|7498.8|7468.8|7498.9|7468.9|7502.6|7479.1|7489.7|7462.5|123
1583502900000|2020-03-06 13:55:00|7500.3|7470.3|7489.4|7474.4|7501.2|7480.8|7485.4|7464.1|37
1583503200000|2020-03-06 14:00:00|7490.4|7475.4|7489.3|7474.3|7490.4|7475.4|7489.3|7474.3|4
1583503500000|2020-03-06 14:05:00|7490.1|7475.1|7498.7|7468.7|7498.7|7480.1|7490.1|7468.7|11
1583503800000|2020-03-06 14:10:00|7499.8|7469.8|7499.5|7469.5|7499.8|7479.2|7492.5|7469.5|4
1583504100000|2020-03-06 14:15:00|7499|7469|7497.7|7467.7|7499|7469|7497.6|7467.6|10
1583504400000|2020-03-06 14:20:00|7492|7477|7491.5|7476.5|7492|7477|7490.2|7475.2|4
1583504700000|2020-03-06 14:25:00|7491.1|7476.1|7491.9|7476.9|7493.9|7478.9|7491.1|7476.1|6
1583505000000|2020-03-06 14:30:00|7492|7477|7489.3|7474.3|7492|7477|7489.3|7474.3|7
1583505300000|2020-03-06 14:35:00|7489.2|7474.2|7489.7|7474.7|7490.9|7475.9|7489.2|7474.2|7
1583505600000|2020-03-06 14:40:00|7489.5|7474.5|7492.2|7477.2|7499.6|7477.2|7489.5|7468|7
1583505900000|2020-03-06 14:45:00|7492.7|7477.7|7495.8|7480.8|7496|7481|7492.7|7477.7|46
1583506200000|2020-03-06 14:50:00|7496.1|7481.1|7499.1|7484.1|7499.4|7484.4|7496.1|7481.1|102
1583506500000|2020-03-06 14:55:00|7498.8|7483.8|7495.3|7480.3|7499.1|7484.1|7494.3|7479.3|41
1583506800000|2020-03-06 15:00:00|7495.5|7480.5|7494.7|7479.7|7495.5|7480.5|7493.9|7478.9|37
1583507100000|2020-03-06 15:05:00|7494.6|7479.6|7497.8|7482.8|7498.2|7483.2|7491.7|7476.7|35
1583507400000|2020-03-06 15:10:00|7498|7483|7495.2|7480.2|7498.1|7483.1|7494.1|7479.1|229
1583507700000|2020-03-06 15:15:00|7494.2|7479.2|7497.7|7482.7|7505.6|7482.7|7494.1|7475.1|54
1583508000000|2020-03-06 15:20:00|7497.8|7482.8|7496.2|7481.2|7499|7484|7495.5|7480.5|66
1583508300000|2020-03-06 15:25:00|7496.1|7481.1|7484.2|7469.2|7499.9|7481.1|7482.8|7464.3|74
1583508600000|2020-03-06 15:30:00|7485.9|7470.9|7489.9|7474.9|7498.8|7474.9|7485.9|7468.8|23
1583508900000|2020-03-06 15:35:00|7489.6|7474.6|7490.2|7475.2|7490.9|7475.9|7486.4|7471.4|25
1583509200000|2020-03-06 15:40:00|7490.1|7475.1|7489.5|7474.5|7492|7477|7486.1|7471.1|107
1583509500000|2020-03-06 15:45:00|7490|7475|7487.3|7472.3|7490|7475|7487.3|7472.3|32
1583509800000|2020-03-06 15:50:00|7487.4|7472.4|7487.2|7472.2|7488|7473|7486.2|7471.2|33
1583510100000|2020-03-06 15:55:00|7486.2|7471.2|7491|7476|7491|7476|7486.2|7471.2|16
1583510400000|2020-03-06 16:00:00|7490.5|7475.5|7493.8|7478.8|7494.2|7479.2|7490.5|7475.5|25
1583510700000|2020-03-06 16:05:00|7495.9|7480.9|7495|7480|7503.4|7482.8|7495|7473|23
1583511000000|2020-03-06 16:10:00|7495.7|7480.7|7500.2|7485.2|7500.2|7485.2|7493.7|7478.7|59
1583511300000|2020-03-06 16:15:00|7500|7485|7499.9|7484.9|7500.2|7485.2|7497.6|7482.6|45
1583511600000|2020-03-06 16:20:00|7499.7|7484.7|7505.4|7490.4|7505.4|7490.4|7499.7|7484.7|28
1583511900000|2020-03-06 16:25:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7504|7489|15
1583512200000|2020-03-06 16:30:00|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|7505.7|7490.7|1
1583512500000|2020-03-06 16:35:00|7505.3|7490.3|7504.7|7489.7|7506.3|7491.3|7503.8|7488.8|10
1583512800000|2020-03-06 16:40:00|7505.1|7490.1|7504.3|7489.3|7505.1|7490.1|7504.2|7489.2|5
1583513100000|2020-03-06 16:45:00|7503.8|7488.8|7504.9|7489.9|7506.1|7491.1|7503.3|7488.3|25
1583513400000|2020-03-06 16:50:00|7506|7491|7505.8|7490.8|7507.1|7492.1|7504.5|7489.5|10
1583513700000|2020-03-06 16:55:00|7505.2|7490.2|7502.8|7487.8|7505.2|7490.2|7502.8|7487.8|7
1583514000000|2020-03-06 17:00:00|7502.5|7487.5|7503.6|7488.6|7504.6|7489.6|7502.3|7487.3|9
1583514300000|2020-03-06 17:05:00|7504|7489|7504|7489|7504|7489|7504|7489|1
1583514600000|2020-03-06 17:10:00|7505|7490|7506.5|7491.5|7506.5|7491.5|7505|7490|3
1583515500000|2020-03-06 17:25:00|7506|7491|7506.3|7491.3|7508.7|7493.7|7506|7491|5
1583515800000|2020-03-06 17:30:00|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|23
1583516100000|2020-03-06 17:35:00|7500|7485|7498|7483|7500|7485|7498|7483|3
1583516400000|2020-03-06 17:40:00|7498.1|7483.1|7498.2|7483.2|7499.3|7484.3|7498|7483|25
1583516700000|2020-03-06 17:45:00|7498.1|7483.1|7499.8|7484.8|7499.8|7484.8|7498|7483|31
1583517300000|2020-03-06 17:55:00|7501.3|7486.3|7498.3|7483.3|7501.4|7486.4|7498.1|7483.1|25
1583517600000|2020-03-06 18:00:00|7498.1|7483.1|7499.8|7484.8|7500.3|7485.3|7498.1|7483.1|8
1583517900000|2020-03-06 18:05:00|7500.1|7485.1|7501.8|7486.8|7501.8|7486.8|7500.1|7485.1|9
1583518200000|2020-03-06 18:10:00|7502.3|7487.3|7501.5|7486.5|7504.3|7489.3|7501.3|7486.3|12
1583518500000|2020-03-06 18:15:00|7502|7487|7501.3|7486.3|7502|7487|7501.3|7486.3|3
1583519100000|2020-03-06 18:25:00|7499.7|7484.7|7499.7|7484.7|7500|7485|7497.4|7482.4|7
1583519700000|2020-03-06 18:35:00|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|7498.3|7483.3|1
1583520000000|2020-03-06 18:40:00|7499.4|7484.4|7500.9|7485.9|7500.9|7485.9|7499.4|7484.4|6
1583520300000|2020-03-06 18:45:00|7499.9|7484.9|7494.4|7479.4|7499.9|7484.9|7494.2|7479.2|18
1583520600000|2020-03-06 18:50:00|7495.7|7480.7|7496.2|7481.2|7497|7482|7495.7|7480.7|3
1583520900000|2020-03-06 18:55:00|7497.8|7482.8|7496.6|7481.6|7498.1|7483.1|7496.6|7481.6|4
1583521200000|2020-03-06 19:00:00|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|7497.2|7482.2|1
1583522400000|2020-03-06 19:20:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1583522700000|2020-03-06 19:25:00|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|7497.4|7482.4|1
1583523300000|2020-03-06 19:35:00|7495.2|7480.2|7493.3|7478.3|7495.4|7480.4|7492.5|7477.5|8
1583523600000|2020-03-06 19:40:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1583523900000|2020-03-06 19:45:00|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|2
1583524200000|2020-03-06 19:50:00|7496.5|7481.5|7499.7|7484.7|7506.4|7485.7|7496|7476|13
1583524500000|2020-03-06 19:55:00|7498.2|7483.2|7494.7|7479.7|7498.2|7483.2|7494.7|7479.7|2
1583524800000|2020-03-06 20:00:00|7503|7473|7503|7473|7503|7473|7503|7473|1
1583525100000|2020-03-06 20:05:00|7499|7469|7500|7470|7500.7|7470.7|7499|7469|12
1583525400000|2020-03-06 20:10:00|7500.1|7470.1|7499.5|7469.5|7501.2|7471.2|7499.3|7469.3|11
1583525700000|2020-03-06 20:15:00|7499.8|7469.8|7499.8|7469.8|7499.9|7469.9|7499.8|7469.8|3
1583526000000|2020-03-06 20:20:00|7499.9|7469.9|7500|7470|7500|7470|7499.9|7469.9|2
1583526600000|2020-03-06 20:30:00|7499.8|7469.8|7494.4|7464.4|7499.8|7476.3|7491.3|7463.9|4
1583526900000|2020-03-06 20:35:00|7498.1|7468.1|7499.3|7469.3|7499.3|7469.3|7498.1|7468.1|2
1583527200000|2020-03-06 20:40:00|7498.2|7468.2|7496.4|7466.4|7498.2|7468.2|7495.5|7465.5|4
1583527500000|2020-03-06 20:45:00|7495.4|7465.4|7498.5|7468.5|7498.5|7468.5|7495.4|7465.4|2
1583528100000|2020-03-06 20:55:00|7493.1|7478.1|7499.6|7469.6|7499.6|7478.1|7493.1|7468.5|9
1583724600000|2020-03-09 03:30:00|7497.1|7467.1|7499.6|7484.6|7510.8|7488.4|7493.7|7467.1|149
1583724900000|2020-03-09 03:35:00|7499.2|7484.2|7484.2|7469.2|7500.8|7485.8|7479.9|7464.9|164
1583725200000|2020-03-09 03:40:00|7484.6|7469.6|7492.9|7477.9|7493.4|7478.4|7483.2|7468.2|142
1583725500000|2020-03-09 03:45:00|7493.3|7478.3|7488.9|7473.9|7495.1|7480.1|7486.3|7471.3|146
1583725800000|2020-03-09 03:50:00|7488.5|7473.5|7498.1|7483.1|7499.3|7484.3|7487.5|7472.5|212
1583726100000|2020-03-09 03:55:00|7497.4|7482.4|7495.9|7480.9|7500.9|7485.9|7491.1|7476.1|162
1583726400000|2020-03-09 04:00:00|7497.4|7482.4|7491.7|7476.7|7497.4|7482.4|7490.7|7475.7|121
1583726700000|2020-03-09 04:05:00|7491.8|7476.8|7490.3|7475.3|7493.8|7478.8|7488.5|7473.5|247
1583727000000|2020-03-09 04:10:00|7490.1|7475.1|7480.5|7465.5|7493.6|7475.5|7480.5|7460.3|140
1583727300000|2020-03-09 04:15:00|7480.2|7465.2|7480.5|7465.5|7482.5|7467.5|7478.5|7463.5|33
1583727600000|2020-03-09 04:20:00|7480.1|7465.1|7480.7|7465.7|7480.7|7465.7|7478.9|7463.9|50
1583727900000|2020-03-09 04:25:00|7481.8|7466.8|7486.5|7471.5|7487.6|7472.6|7480.9|7465.9|189
1583728200000|2020-03-09 04:30:00|7486.7|7471.7|7489.7|7474.7|7490.3|7475.3|7486.5|7471.5|84
1583728500000|2020-03-09 04:35:00|7490|7475|7491.9|7476.9|7492.2|7477.2|7490|7475|34
1583728800000|2020-03-09 04:40:00|7492.2|7477.2|7493.3|7478.3|7494.2|7479.2|7492.1|7477.1|25
1583729100000|2020-03-09 04:45:00|7492.7|7477.7|7488.2|7473.2|7492.7|7477.7|7488|7473|41
1583729400000|2020-03-09 04:50:00|7489.6|7474.6|7484|7469|7489.6|7474.6|7481.6|7466.6|56
1583729700000|2020-03-09 04:55:00|7483.7|7468.7|7485.1|7470.1|7487.7|7472.7|7483.7|7468.7|72
1583730000000|2020-03-09 05:00:00|7484.9|7469.9|7485.7|7470.7|7486.4|7471.4|7482.9|7467.9|65
1583730300000|2020-03-09 05:05:00|7485.9|7470.9|7487|7472|7487.7|7472.7|7485.4|7470.4|46
1583730600000|2020-03-09 05:10:00|7486.7|7471.7|7486|7471|7486.9|7471.9|7483|7468|52
1583730900000|2020-03-09 05:15:00|7486.2|7471.2|7485.5|7470.5|7488.1|7473.1|7484.3|7469.3|41
1583731200000|2020-03-09 05:20:00|7485.3|7470.3|7486.8|7471.8|7487|7472|7484.4|7469.4|48
1583731500000|2020-03-09 05:25:00|7486.5|7471.5|7484.1|7469.1|7486.5|7471.5|7484.1|7469.1|39
1583731800000|2020-03-09 05:30:00|7483.8|7468.8|7483.6|7468.6|7485.9|7470.9|7480.4|7465.4|67
1583732100000|2020-03-09 05:35:00|7483.8|7468.8|7485.6|7470.6|7485.7|7470.7|7483.5|7468.5|66
1583732400000|2020-03-09 05:40:00|7485.7|7470.7|7486.3|7471.3|7489.1|7474.1|7485.3|7470.3|62
1583732700000|2020-03-09 05:45:00|7486.1|7471.1|7483.3|7468.3|7487.3|7472.3|7482.5|7467.5|57
1583733000000|2020-03-09 05:50:00|7483.5|7468.5|7486.1|7471.1|7486.1|7471.1|7483.4|7468.4|66
1583733300000|2020-03-09 05:55:00|7486.3|7471.3|7488.7|7473.7|7489.3|7474.3|7486|7471|57
1583733600000|2020-03-09 06:00:00|7486.2|7471.2|7484.8|7469.8|7486.3|7471.3|7484.2|7469.2|43
1583733900000|2020-03-09 06:05:00|7485|7470|7483.5|7468.5|7485|7470|7482.7|7467.7|22
1583734200000|2020-03-09 06:10:00|7484|7469|7484.1|7469.1|7485.4|7470.4|7480.9|7465.9|68
1583734500000|2020-03-09 06:15:00|7483.8|7468.8|7485.4|7470.4|7487|7472|7483.4|7468.4|76
1583734800000|2020-03-09 06:20:00|7485.1|7470.1|7485.9|7470.9|7487.5|7472.5|7485.1|7470.1|52
1583735100000|2020-03-09 06:25:00|7485.5|7470.5|7488.1|7473.1|7490.2|7475.2|7485.4|7470.4|59
1583735400000|2020-03-09 06:30:00|7487.9|7472.9|7485.9|7470.9|7488.1|7473.1|7485.7|7470.7|50
1583735700000|2020-03-09 06:35:00|7485.8|7470.8|7485.6|7470.6|7486.4|7471.4|7485.5|7470.5|32
1583736000000|2020-03-09 06:40:00|7485.5|7470.5|7483.8|7468.8|7485.5|7470.5|7483.7|7468.7|37
1583736300000|2020-03-09 06:45:00|7483.7|7468.7|7481.1|7466.1|7483.8|7468.8|7478.9|7463.9|111
1583736600000|2020-03-09 06:50:00|7481|7466|7484.2|7469.2|7484.4|7469.4|7480.9|7465.9|36
1583736900000|2020-03-09 06:55:00|7484.3|7469.3|7490.3|7475.3|7491.9|7476.9|7484.3|7469.3|45
1583737200000|2020-03-09 07:00:00|7490.4|7475.4|7492.8|7477.8|7493.5|7478.5|7490.2|7475.2|63
1583737500000|2020-03-09 07:05:00|7493.2|7478.2|7497.6|7482.6|7500.2|7485.2|7492.8|7477.8|147
1583737800000|2020-03-09 07:10:00|7496.7|7481.7|7499.1|7484.1|7499.1|7484.1|7495.2|7480.2|100
1583738100000|2020-03-09 07:15:00|7498.8|7483.8|7499.9|7484.9|7502.4|7487.4|7496.2|7481.2|69
1583738400000|2020-03-09 07:20:00|7500.5|7485.5|7509.5|7494.5|7509.5|7494.5|7499.4|7484.4|101
1583738700000|2020-03-09 07:25:00|7508.9|7493.9|7507.9|7492.9|7515.4|7500.4|7507.5|7492.5|92
1583739000000|2020-03-09 07:30:00|7505.2|7490.2|7494.8|7479.8|7505.9|7490.9|7494|7479|91
1583739300000|2020-03-09 07:35:00|7495.1|7480.1|7494.3|7479.3|7498.5|7483.5|7492|7477|183
1583739600000|2020-03-09 07:40:00|7494.4|7479.4|7494.9|7479.9|7497.6|7482.6|7493.1|7478.1|106
1583739900000|2020-03-09 07:45:00|7494.7|7479.7|7501.7|7486.7|7504|7489|7494.1|7479.1|86
1583740200000|2020-03-09 07:50:00|7501.3|7486.3|7506.2|7491.2|7506.2|7491.2|7501.3|7486.3|41
1583740500000|2020-03-09 07:55:00|7506|7491|7510.5|7495.5|7510.7|7495.7|7504|7489|36
1583740800000|2020-03-09 08:00:00|7510|7495|7512.5|7497.5|7513.4|7498.4|7509.9|7494.9|33
1583741100000|2020-03-09 08:05:00|7513.4|7498.4|7501.1|7486.1|7513.4|7498.4|7501|7486|71
1583741400000|2020-03-09 08:10:00|7501.4|7486.4|7497.5|7482.5|7505.9|7490.9|7497.5|7482.5|116
1583741700000|2020-03-09 08:15:00|7498|7483|7496|7481|7500.4|7485.4|7494|7479|99
1583742000000|2020-03-09 08:20:00|7496.7|7481.7|7497.2|7482.2|7500.9|7485.9|7496.5|7481.5|66
1583742300000|2020-03-09 08:25:00|7497|7482|7491.9|7476.9|7497|7482|7491.7|7476.7|84
1583742600000|2020-03-09 08:30:00|7492.1|7477.1|7489.3|7474.3|7495.4|7480.4|7489.1|7474.1|77
1583742900000|2020-03-09 08:35:00|7489.6|7474.6|7484.2|7469.2|7491.5|7476.5|7482.7|7467.7|55
1583743200000|2020-03-09 08:40:00|7484.1|7469.1|7485.8|7470.8|7486.1|7471.1|7483.2|7468.2|52
1583743500000|2020-03-09 08:45:00|7486.9|7471.9|7493.8|7478.8|7493.8|7478.8|7486|7471|87
1583743800000|2020-03-09 08:50:00|7494|7479|7495.2|7480.2|7496.5|7481.5|7493.5|7478.5|91
1583744100000|2020-03-09 08:55:00|7494.9|7479.9|7499.3|7484.3|7500.6|7485.6|7493.9|7478.9|83
1583744400000|2020-03-09 09:00:00|7500.2|7485.2|7506.2|7491.2|7506.5|7491.5|7499.7|7484.7|70
1583744700000|2020-03-09 09:05:00|7506.6|7491.6|7495.9|7480.9|7506.9|7491.9|7495.3|7480.3|64
1583745000000|2020-03-09 09:10:00|7496|7481|7480.5|7465.5|7496|7481|7480.5|7465.5|97
1583745300000|2020-03-09 09:15:00|7482.6|7467.6|7478.6|7463.6|7483.6|7468.6|7473.8|7458.8|107
1583745600000|2020-03-09 09:20:00|7478.2|7463.2|7477.3|7462.3|7478.9|7463.9|7474|7459|144
1583745900000|2020-03-09 09:25:00|7477.8|7462.8|7477.2|7462.2|7485.3|7470.3|7477.2|7462.2|140
1583746200000|2020-03-09 09:30:00|7476.4|7461.4|7484.2|7469.2|7484.4|7469.4|7475.6|7460.6|82
1583746500000|2020-03-09 09:35:00|7483.9|7468.9|7486.2|7471.2|7487.8|7472.8|7483.7|7468.7|102
1583746800000|2020-03-09 09:40:00|7486|7471|7485.1|7470.1|7486.6|7471.6|7483.8|7468.8|85
1583747100000|2020-03-09 09:45:00|7485|7470|7485|7470|7487.3|7472.3|7483.6|7468.6|55
1583747400000|2020-03-09 09:50:00|7485.6|7470.6|7485.8|7470.8|7486.4|7471.4|7484.1|7469.1|50
1583747700000|2020-03-09 09:55:00|7485.7|7470.7|7487.2|7472.2|7487.5|7472.5|7484.1|7469.1|57
1583748000000|2020-03-09 10:00:00|7487.4|7472.4|7485.7|7470.7|7488.9|7473.9|7484.3|7469.3|65
1583748300000|2020-03-09 10:05:00|7485.8|7470.8|7490|7475|7494.8|7479.8|7483.8|7468.8|127
1583748600000|2020-03-09 10:10:00|7489.7|7474.7|7489.5|7474.5|7495.1|7480.1|7488.2|7473.2|96
1583748900000|2020-03-09 10:15:00|7489.4|7474.4|7492.7|7477.7|7494.4|7479.4|7489.4|7474.4|84
1583749200000|2020-03-09 10:20:00|7493|7478|7494.9|7479.9|7499.1|7484.1|7491.8|7476.8|96
1583749500000|2020-03-09 10:25:00|7495|7480|7496.1|7481.1|7496.7|7481.7|7493.8|7478.8|55
1583749800000|2020-03-09 10:30:00|7496.4|7481.4|7497.5|7482.5|7500.6|7485.6|7494.8|7479.8|56
1583750100000|2020-03-09 10:35:00|7497.6|7482.6|7499.3|7484.3|7503.1|7488.1|7496.6|7481.6|50
1583750400000|2020-03-09 10:40:00|7499.1|7484.1|7494.9|7479.9|7499.1|7484.1|7494.9|7479.9|14
1583750700000|2020-03-09 10:45:00|7495.2|7480.2|7497.6|7482.6|7499.2|7484.2|7493.7|7478.7|36
1583751000000|2020-03-09 10:50:00|7498|7483|7501.8|7486.8|7501.8|7486.8|7497.7|7482.7|24
1583751300000|2020-03-09 10:55:00|7501.2|7486.2|7498.2|7483.2|7502.4|7487.4|7498.2|7483.2|21
1583751600000|2020-03-09 11:00:00|7498.6|7483.6|7500.2|7485.2|7500.9|7485.9|7498.6|7483.6|13
1583751900000|2020-03-09 11:05:00|7501|7486|7499|7484|7501|7486|7499|7484|14
1583752200000|2020-03-09 11:10:00|7498.9|7483.9|7501.4|7486.4|7501.8|7486.8|7498.9|7483.9|12
1583752500000|2020-03-09 11:15:00|7501.1|7486.1|7499|7484|7501.2|7486.2|7499|7484|25
1583752800000|2020-03-09 11:20:00|7498.7|7483.7|7499.2|7484.2|7500.3|7485.3|7498.4|7483.4|9
1583753100000|2020-03-09 11:25:00|7499.3|7484.3|7499.9|7484.9|7501.7|7486.7|7499.3|7484.3|30
1583753400000|2020-03-09 11:30:00|7499.6|7484.6|7501.1|7486.1|7501.1|7486.1|7499|7484|22
1583753700000|2020-03-09 11:35:00|7501|7486|7505.5|7490.5|7506.2|7491.2|7501|7486|26
1583754000000|2020-03-09 11:40:00|7507.3|7492.3|7505.9|7490.9|7513.6|7498.6|7504.7|7489.7|24
1583754300000|2020-03-09 11:45:00|7506.5|7491.5|7507.7|7492.7|7507.7|7492.7|7505.9|7490.9|12
1583754600000|2020-03-09 11:50:00|7507.6|7492.6|7509.8|7494.8|7509.8|7494.8|7507.5|7492.5|7
1583754900000|2020-03-09 11:55:00|7509.6|7494.6|7509.2|7494.2|7510|7495|7508.6|7493.6|9
1583755200000|2020-03-09 12:00:00|7508.8|7493.8|7508.5|7493.5|7512.6|7497.6|7507.7|7492.7|13
1583755500000|2020-03-09 12:05:00|7509|7494|7508|7493|7510.9|7495.9|7507.4|7492.4|16
1583755800000|2020-03-09 12:10:00|7508.5|7493.5|7508.3|7493.3|7508.5|7493.5|7506.9|7491.9|7
1583756100000|2020-03-09 12:15:00|7506.6|7491.6|7504.9|7489.9|7506.7|7491.7|7502.5|7487.5|16
1583756400000|2020-03-09 12:20:00|7503.6|7488.6|7504.2|7489.2|7504.9|7489.9|7503.6|7488.6|3
1583756700000|2020-03-09 12:25:00|7503.9|7488.9|7504.3|7489.3|7504.7|7489.7|7503.7|7488.7|20
1583757000000|2020-03-09 12:30:00|7504.2|7489.2|7503.6|7488.6|7504.3|7489.3|7503.5|7488.5|7
1583757300000|2020-03-09 12:35:00|7503.2|7488.2|7503.4|7488.4|7504.2|7489.2|7503.1|7488.1|5
1583757600000|2020-03-09 12:40:00|7503.3|7488.3|7502|7487|7503.3|7488.3|7498.5|7483.5|21
1583757900000|2020-03-09 12:45:00|7501.6|7486.6|7510.4|7495.4|7510.4|7495.4|7499.9|7484.9|42
1583758200000|2020-03-09 12:50:00|7509.7|7494.7|7509.3|7494.3|7509.7|7494.7|7508.3|7493.3|6
1583758500000|2020-03-09 12:55:00|7509.1|7494.1|7513.4|7483.4|7513.5|7494.1|7505.4|7482.6|17
1583758800000|2020-03-09 13:00:00|7512.7|7482.7|7505.7|7490.7|7512.7|7492.9|7505.7|7482.7|9
1583759100000|2020-03-09 13:05:00|7505.4|7490.4|7507.3|7492.3|7508.4|7493.4|7504.9|7489.9|19
1583759400000|2020-03-09 13:10:00|7507.6|7492.6|7512|7497|7512|7497|7507.6|7492.6|30
1583759700000|2020-03-09 13:15:00|7511.8|7496.8|7514.8|7499.8|7514.9|7499.9|7511.8|7496.8|22
1583760000000|2020-03-09 13:20:00|7515.7|7500.7|7519|7504|7520|7505|7515.7|7500.7|23
1583760300000|2020-03-09 13:25:00|7518.7|7503.7|7514.7|7499.7|7518.7|7503.7|7514.7|7499.7|12
1583760600000|2020-03-09 13:30:00|7514.9|7499.9|7521.5|7506.5|7521.5|7506.5|7514.9|7499.9|35
1583760900000|2020-03-09 13:35:00|7522.5|7507.5|7526.1|7511.1|7527.1|7512.1|7521|7506|23
1583761200000|2020-03-09 13:40:00|7528.2|7513.2|7524.4|7509.4|7529.8|7514.8|7524.4|7509.4|41
1583761500000|2020-03-09 13:45:00|7524.1|7509.1|7523.5|7508.5|7529.3|7509.1|7517.7|7496.5|47
1583761800000|2020-03-09 13:50:00|7522.3|7507.3|7516.8|7501.8|7524.1|7509.1|7516.8|7501.8|26
1583762100000|2020-03-09 13:55:00|7516.4|7501.4|7515.9|7500.9|7517.2|7502.2|7514.9|7499.9|17
1583762400000|2020-03-09 14:00:00|7516|7501|7515.6|7500.6|7518.2|7503.2|7515.4|7500.4|22
1583762700000|2020-03-09 14:05:00|7515.7|7500.7|7509.9|7494.9|7515.9|7500.9|7509.7|7494.7|17
1583763000000|2020-03-09 14:10:00|7510.3|7495.3|7515.4|7500.4|7515.4|7500.4|7510.3|7495.3|34
1583763300000|2020-03-09 14:15:00|7515.6|7500.6|7517.6|7502.6|7519.1|7504.1|7515.6|7500.6|59
1583763600000|2020-03-09 14:20:00|7517.5|7502.5|7517.5|7502.5|7519.6|7504.6|7516.9|7501.9|21
1583763900000|2020-03-09 14:25:00|7516.7|7501.7|7518.5|7503.5|7519.5|7504.5|7516|7501|20
1583764200000|2020-03-09 14:30:00|7517.5|7502.5|7518.5|7503.5|7520.2|7505.2|7517.1|7502.1|22
1583764500000|2020-03-09 14:35:00|7518.3|7503.3|7517|7502|7518.3|7503.3|7515.7|7500.7|15
1583764800000|2020-03-09 14:40:00|7516|7501|7510.7|7495.7|7516.7|7501.7|7510.7|7495.7|44
1583765100000|2020-03-09 14:45:00|7509.9|7494.9|7509|7494|7510.6|7495.6|7509|7494|14
1583765400000|2020-03-09 14:50:00|7508.7|7493.7|7509.9|7494.9|7509.9|7494.9|7508.7|7493.7|3
1583765700000|2020-03-09 14:55:00|7510|7495|7514.4|7499.4|7514.4|7499.4|7510|7495|11
1583766000000|2020-03-09 15:00:00|7514|7499|7513.5|7498.5|7514.4|7499.4|7512|7497|19
1583766300000|2020-03-09 15:05:00|7512.8|7497.8|7514.6|7499.6|7514.8|7499.8|7512.8|7497.8|8
1583766600000|2020-03-09 15:10:00|7514.3|7499.3|7514.5|7499.5|7514.5|7499.5|7514.3|7499.3|2
1583766900000|2020-03-09 15:15:00|7514.2|7499.2|7511|7496|7514.5|7499.5|7510.5|7495.5|18
1583767200000|2020-03-09 15:20:00|7510.6|7495.6|7510.5|7495.5|7512.6|7497.6|7510.5|7495.5|9
1583767500000|2020-03-09 15:25:00|7511.8|7496.8|7512.1|7497.1|7514.2|7499.2|7511|7496|17
1583767800000|2020-03-09 15:30:00|7512.2|7497.2|7512.7|7497.7|7513.2|7498.2|7512.2|7497.2|6
1583768100000|2020-03-09 15:35:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7511.9|7496.9|3
1583768400000|2020-03-09 15:40:00|7512.9|7497.9|7512.4|7497.4|7513.2|7498.2|7512.4|7497.4|10
1583768700000|2020-03-09 15:45:00|7514.9|7499.9|7512.9|7497.9|7515.8|7500.8|7511.9|7496.9|16
1583769000000|2020-03-09 15:50:00|7512.4|7497.4|7509|7494|7513.3|7498.3|7509|7494|35
1583769300000|2020-03-09 15:55:00|7508.9|7493.9|7510|7495|7510.5|7495.5|7508.9|7493.9|8
1583769600000|2020-03-09 16:00:00|7507.9|7492.9|7512.1|7497.1|7512.4|7497.4|7507.6|7492.6|21
1583769900000|2020-03-09 16:05:00|7511.9|7496.9|7508.5|7493.5|7511.9|7496.9|7507.7|7492.7|44
1583770200000|2020-03-09 16:10:00|7507.8|7492.8|7505.6|7490.6|7507.8|7492.8|7500.7|7485.7|35
1583770500000|2020-03-09 16:15:00|7505.3|7490.3|7512.7|7497.7|7512.7|7497.7|7505|7490|25
1583770800000|2020-03-09 16:20:00|7513.1|7498.1|7514|7499|7514|7499|7513.1|7498.1|3
1583771100000|2020-03-09 16:25:00|7513|7498|7512.5|7497.5|7513.9|7498.9|7510.3|7495.3|28
1583771400000|2020-03-09 16:30:00|7512.4|7497.4|7518|7503|7518.5|7503.5|7512.4|7497.4|67
1583771700000|2020-03-09 16:35:00|7517.5|7502.5|7519.1|7504.1|7520|7505|7517.5|7502.5|32
1583772000000|2020-03-09 16:40:00|7518.7|7503.7|7520.6|7505.6|7522|7507|7515.5|7500.5|16
1583772300000|2020-03-09 16:45:00|7518.1|7503.1|7520.7|7505.7|7520.7|7505.7|7518.1|7503.1|26
1583772600000|2020-03-09 16:50:00|7520.5|7505.5|7521.2|7506.2|7523.2|7508.2|7520.2|7505.2|10
1583772900000|2020-03-09 16:55:00|7526|7511|7520.4|7505.4|7526|7511|7520.4|7505.4|17
1583773200000|2020-03-09 17:00:00|7520.9|7505.9|7523.5|7508.5|7524.9|7509.9|7520.9|7505.9|21
1583773500000|2020-03-09 17:05:00|7523.9|7508.9|7523.8|7508.8|7524.1|7509.1|7523.8|7508.8|6
1583773800000|2020-03-09 17:10:00|7523.6|7508.6|7523.6|7508.6|7524.2|7509.2|7523.4|7508.4|5
1583774100000|2020-03-09 17:15:00|7524|7509|7528.3|7513.3|7528.5|7513.5|7524|7509|8
1583774400000|2020-03-09 17:20:00|7528|7513|7527.1|7512.1|7529.4|7514.4|7527|7512|11
1583774700000|2020-03-09 17:25:00|7527.9|7512.9|7525.9|7510.9|7528.3|7513.3|7525.6|7510.6|8
1583775000000|2020-03-09 17:30:00|7527.1|7512.1|7527.9|7512.9|7527.9|7512.9|7526.6|7511.6|8
1583775300000|2020-03-09 17:35:00|7530.6|7515.6|7531|7516|7531|7516|7530.6|7515.6|3
1583775600000|2020-03-09 17:40:00|7530.4|7515.4|7531|7516|7531|7516|7529.6|7514.6|7
1583775900000|2020-03-09 17:45:00|7528.5|7513.5|7529.2|7514.2|7529.2|7514.2|7528.5|7513.5|7
1583776200000|2020-03-09 17:50:00|7529.1|7514.1|7529.2|7514.2|7529.2|7514.2|7528.2|7513.2|7
1583776500000|2020-03-09 17:55:00|7530.9|7515.9|7531.4|7516.4|7532.3|7517.3|7530|7515|11
1583776800000|2020-03-09 18:00:00|7531|7516|7532|7517|7532|7517|7531|7516|3
1583777100000|2020-03-09 18:05:00|7533.3|7518.3|7532.9|7517.9|7537.7|7522.7|7531.5|7516.5|21
1583777400000|2020-03-09 18:10:00|7533.3|7518.3|7533.2|7518.2|7533.6|7518.6|7531|7516|12
1583777700000|2020-03-09 18:15:00|7531.5|7516.5|7529.9|7514.9|7535.3|7518.4|7529.5|7505.3|35
1583778000000|2020-03-09 18:20:00|7526.7|7511.7|7524.6|7509.6|7527.4|7512.4|7523.7|7508.7|15
1583778300000|2020-03-09 18:25:00|7525.3|7510.3|7524.2|7509.2|7525.9|7510.9|7524.2|7509.2|7
1583778600000|2020-03-09 18:30:00|7524.1|7509.1|7523.3|7508.3|7526.1|7511.1|7522.8|7507.8|9
1583778900000|2020-03-09 18:35:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1583779200000|2020-03-09 18:40:00|7523.9|7508.9|7523.9|7508.9|7523.9|7508.9|7523.3|7508.3|3
1583779500000|2020-03-09 18:45:00|7522.9|7507.9|7521.6|7506.6|7522.9|7507.9|7521.6|7506.6|4
1583779800000|2020-03-09 18:50:00|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|7520.9|7505.9|1
1583780100000|2020-03-09 18:55:00|7521.9|7506.9|7522.6|7507.6|7522.6|7507.6|7521.9|7506.9|2
1583780400000|2020-03-09 19:00:00|7522.7|7507.7|7519.5|7504.5|7522.7|7507.7|7519.5|7504.5|32
1583780700000|2020-03-09 19:05:00|7527.4|7497.4|7520.9|7505.9|7528.3|7505.9|7520.9|7497.4|6
1583781000000|2020-03-09 19:10:00|7521.1|7506.1|7523.8|7508.8|7523.8|7508.8|7521.1|7506.1|3
1583781300000|2020-03-09 19:15:00|7525.4|7510.4|7530.3|7500.3|7530.5|7510.4|7525.4|7500.3|3
1583781600000|2020-03-09 19:20:00|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|7522.8|7507.8|1
1583782200000|2020-03-09 19:30:00|7522|7507|7523.3|7508.3|7524|7509|7521.4|7506.4|16
1583782500000|2020-03-09 19:35:00|7523.6|7508.6|7523.3|7508.3|7525.1|7510.1|7523.3|7508.3|13
1583782800000|2020-03-09 19:40:00|7523.1|7508.1|7523.9|7508.9|7524.1|7509.1|7523.1|7508.1|7
1583783100000|2020-03-09 19:45:00|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|7524.3|7509.3|1
1583783400000|2020-03-09 19:50:00|7524.4|7509.4|7523.6|7508.6|7532.9|7511.1|7522.8|7501.1|28
1583783700000|2020-03-09 19:55:00|7523.8|7508.8|7524.8|7509.8|7525.1|7510.1|7523.1|7508.1|12
1583811000000|2020-03-10 03:30:00|7486.6|7456.6|7489.2|7459.2|7489.2|7467.5|7481.1|7456.6|11
1583811300000|2020-03-10 03:35:00|7480.9|7465.9|7484.8|7454.8|7486.1|7465.9|7480.9|7454.8|13
1583811600000|2020-03-10 03:40:00|7485.2|7455.2|7486|7456|7487.8|7457.8|7484.3|7454.3|144
1583811900000|2020-03-10 03:45:00|7485.7|7455.7|7486.1|7456.1|7488|7466.7|7479.9|7455.2|42
1583812200000|2020-03-10 03:50:00|7486.2|7456.2|7484.9|7454.9|7486.5|7460.7|7475.1|7453.8|31
1583812500000|2020-03-10 03:55:00|7484.8|7454.8|7482.1|7452.1|7484.9|7460.8|7474|7451.7|23
1583812800000|2020-03-10 04:00:00|7481.7|7451.7|7481.9|7451.9|7482.1|7452.1|7480.7|7450.7|51
1583813100000|2020-03-10 04:05:00|7482|7452|7482|7452|7482.1|7452.1|7481.9|7451.9|9
1583813400000|2020-03-10 04:10:00|7482.1|7452.1|7475|7460|7483|7460.1|7475|7451.9|41
1583813700000|2020-03-10 04:15:00|7474.7|7459.7|7474.3|7459.3|7474.9|7459.9|7474|7459|46
1583814000000|2020-03-10 04:20:00|7474.2|7459.2|7479.1|7449.1|7481.2|7459.5|7474.1|7448.7|134
1583814300000|2020-03-10 04:25:00|7478.8|7448.8|7478.9|7448.9|7480.2|7450.2|7477.1|7447.1|258
1583814600000|2020-03-10 04:30:00|7479|7449|7472.5|7457.5|7479.7|7457.7|7471.9|7448.7|192
1583814900000|2020-03-10 04:35:00|7472.7|7457.7|7479.3|7449.3|7479.6|7457.7|7472.5|7449.1|37
1583815200000|2020-03-10 04:40:00|7479.5|7449.5|7482.7|7452.7|7482.7|7452.7|7479.5|7449.5|20
1583815500000|2020-03-10 04:45:00|7482.6|7452.6|7476|7461|7484.1|7461.3|7475.2|7452.5|39
1583815800000|2020-03-10 04:50:00|7476.1|7461.1|7476.7|7461.7|7484.1|7461.7|7476.1|7453.6|16
1583816100000|2020-03-10 04:55:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7476.1|7461.1|9
1583816400000|2020-03-10 05:00:00|7476.2|7461.2|7476.4|7461.4|7481.7|7466.7|7474.5|7459.5|39
1583816700000|2020-03-10 05:05:00|7475.9|7460.9|7474.4|7459.4|7476.7|7461.7|7474.1|7459.1|12
1583817000000|2020-03-10 05:10:00|7475.8|7460.8|7481.7|7466.7|7481.7|7466.7|7475.8|7460.8|10
1583817300000|2020-03-10 05:15:00|7481.4|7466.4|7469.6|7454.6|7481.4|7466.4|7469.6|7454.6|38
1583817600000|2020-03-10 05:20:00|7468.4|7453.4|7461.9|7446.9|7468.7|7453.7|7461.9|7446.9|54
1583817900000|2020-03-10 05:25:00|7461.7|7446.7|7461|7446|7463.6|7448.6|7458|7443|55
1583818200000|2020-03-10 05:30:00|7460|7445|7457.6|7442.6|7460|7445|7457|7442|48
1583818500000|2020-03-10 05:35:00|7457.8|7442.8|7460.7|7445.7|7469.1|7447.1|7457.5|7438.9|97
1583818800000|2020-03-10 05:40:00|7460.3|7445.3|7462.2|7447.2|7462.2|7447.2|7460.1|7445.1|26
1583819100000|2020-03-10 05:45:00|7462.5|7447.5|7470.1|7455.1|7470.1|7455.1|7462.1|7447.1|54
1583819400000|2020-03-10 05:50:00|7470.4|7455.4|7474.3|7459.3|7475.4|7460.4|7470.4|7455.4|57
1583819700000|2020-03-10 05:55:00|7474.2|7459.2|7467.5|7452.5|7474.7|7459.7|7467.5|7452.5|58
1583820000000|2020-03-10 06:00:00|7467.6|7452.6|7466.6|7451.6|7474.9|7454.6|7462.3|7444.2|108
1583820300000|2020-03-10 06:05:00|7466.5|7451.5|7473.2|7458.2|7474.2|7459.2|7466.3|7451.3|65
1583820600000|2020-03-10 06:10:00|7472.9|7457.9|7472.8|7457.8|7475.7|7460.7|7472.8|7457.8|53
1583820900000|2020-03-10 06:15:00|7472.9|7457.9|7479.1|7464.1|7479.6|7464.6|7472.9|7457.9|29
1583821200000|2020-03-10 06:20:00|7479.2|7464.2|7476|7461|7479.2|7464.2|7474.7|7459.7|35
1583821500000|2020-03-10 06:25:00|7476.1|7461.1|7475.6|7460.6|7476.5|7461.5|7475.2|7460.2|16
1583821800000|2020-03-10 06:30:00|7475.5|7460.5|7478.3|7463.3|7478.3|7463.3|7474.7|7459.7|22
1583822100000|2020-03-10 06:35:00|7478.1|7463.1|7487.1|7472.1|7487.4|7472.4|7478.1|7463.1|33
1583822400000|2020-03-10 06:40:00|7486.9|7471.9|7495.5|7465.5|7495.5|7472.4|7486.9|7465|39
1583822700000|2020-03-10 06:45:00|7495.4|7465.4|7490.5|7475.5|7496.3|7476|7489|7465.4|23
1583823000000|2020-03-10 06:50:00|7490.6|7475.6|7489.7|7474.7|7490.6|7475.6|7489.5|7474.5|20
1583823300000|2020-03-10 06:55:00|7489.5|7474.5|7490.2|7475.2|7490.9|7475.9|7487.9|7472.9|37
1583823600000|2020-03-10 07:00:00|7490.3|7475.3|7480.8|7465.8|7491|7476|7478.5|7463.5|68
1583823900000|2020-03-10 07:05:00|7482.3|7467.3|7487|7472|7488|7473|7482.3|7467.3|23
1583824200000|2020-03-10 07:10:00|7488.4|7473.4|7482.6|7467.6|7488.8|7473.8|7482|7467|24
1583824500000|2020-03-10 07:15:00|7484.6|7469.6|7491.2|7476.2|7491.8|7476.8|7483.3|7468.3|35
1583824800000|2020-03-10 07:20:00|7490.2|7475.2|7490|7475|7492.2|7477.2|7489|7474|20
1583825100000|2020-03-10 07:25:00|7489.7|7474.7|7488.1|7473.1|7489.7|7474.7|7483|7468|25
1583825400000|2020-03-10 07:30:00|7488.2|7473.2|7489.9|7474.9|7491.7|7476.7|7488.2|7473.2|28
1583825700000|2020-03-10 07:35:00|7490.6|7475.6|7486.8|7471.8|7491.3|7476.3|7486.8|7471.8|14
1583826000000|2020-03-10 07:40:00|7486.4|7471.4|7484.9|7469.9|7486.8|7471.8|7483.6|7468.6|32
1583826300000|2020-03-10 07:45:00|7485.2|7470.2|7484.3|7469.3|7485.3|7470.3|7482|7467|27
1583826600000|2020-03-10 07:50:00|7483.6|7468.6|7494.7|7479.7|7494.7|7479.7|7483.6|7468.6|23
1583826900000|2020-03-10 07:55:00|7494.4|7479.4|7495.6|7480.6|7498.5|7483.5|7491.8|7476.8|50
1583827200000|2020-03-10 08:00:00|7496.7|7481.7|7495.1|7480.1|7497.6|7482.6|7490.1|7475.1|57
1583827500000|2020-03-10 08:05:00|7494.9|7479.9|7499.7|7484.7|7499.7|7484.7|7493.2|7478.2|31
1583827800000|2020-03-10 08:10:00|7498.8|7483.8|7496.6|7481.6|7500.3|7485.3|7496|7481|15
1583828100000|2020-03-10 08:15:00|7495.7|7480.7|7489.6|7474.6|7495.8|7480.8|7487.9|7472.9|31
1583828400000|2020-03-10 08:20:00|7487.3|7472.3|7489.4|7474.4|7493.1|7478.1|7487.1|7472.1|15
1583828700000|2020-03-10 08:25:00|7488.9|7473.9|7484.9|7469.9|7489|7474|7484.9|7469.9|31
1583829000000|2020-03-10 08:30:00|7484.5|7469.5|7484.5|7469.5|7484.6|7469.6|7482.7|7467.7|10
1583829300000|2020-03-10 08:35:00|7484.9|7469.9|7476.9|7461.9|7484.9|7469.9|7476.6|7461.6|20
1583829600000|2020-03-10 08:40:00|7477|7462|7476.5|7461.5|7479|7464|7470.8|7455.8|59
1583829900000|2020-03-10 08:45:00|7476.9|7461.9|7479.7|7464.7|7481.5|7466.5|7476|7461|47
1583830200000|2020-03-10 08:50:00|7480.1|7465.1|7476.8|7461.8|7480.1|7465.1|7476.8|7461.8|15
1583830500000|2020-03-10 08:55:00|7471.2|7456.2|7463.1|7448.1|7472.9|7457.9|7461.4|7446.4|71
1583830800000|2020-03-10 09:00:00|7463.4|7448.4|7469.9|7454.9|7470.6|7455.6|7463.4|7448.4|22
1583831100000|2020-03-10 09:05:00|7470.4|7455.4|7470.7|7455.7|7475|7460|7470.4|7455.4|23
1583831400000|2020-03-10 09:10:00|7471|7456|7471.5|7456.5|7471.5|7456.5|7469.3|7454.3|8
1583831700000|2020-03-10 09:15:00|7471.1|7456.1|7471|7456|7471.4|7456.4|7470.5|7455.5|5
1583832000000|2020-03-10 09:20:00|7470.9|7455.9|7469.9|7454.9|7471.3|7456.3|7469.4|7454.4|26
1583832300000|2020-03-10 09:25:00|7469.8|7454.8|7465.7|7450.7|7469.8|7454.8|7465.6|7450.6|29
1583832600000|2020-03-10 09:30:00|7465.6|7450.6|7466.1|7451.1|7470.5|7455.5|7465.6|7450.6|26
1583832900000|2020-03-10 09:35:00|7465.9|7450.9|7464.8|7449.8|7465.9|7450.9|7464.8|7449.8|11
1583833200000|2020-03-10 09:40:00|7465.1|7450.1|7465.2|7450.2|7466.1|7451.1|7460.1|7445.1|40
1583833500000|2020-03-10 09:45:00|7465.5|7450.5|7449.6|7434.6|7466.4|7451.4|7449.1|7434.1|71
1583833800000|2020-03-10 09:50:00|7449.9|7434.9|7453.3|7438.3|7454.2|7439.2|7449.3|7434.3|26
1583834100000|2020-03-10 09:55:00|7454.4|7439.4|7453.9|7438.9|7456.9|7441.9|7453.2|7438.2|34
1583834400000|2020-03-10 10:00:00|7453.4|7438.4|7453.9|7438.9|7454.6|7439.6|7450.8|7435.8|17
1583834700000|2020-03-10 10:05:00|7454.7|7439.7|7455.5|7440.5|7456.5|7441.5|7454.3|7439.3|16
1583835000000|2020-03-10 10:10:00|7455.8|7440.8|7461.5|7446.5|7462.6|7447.6|7455.8|7440.8|29
1583835300000|2020-03-10 10:15:00|7461.1|7446.1|7453.3|7438.3|7461.4|7446.4|7453.3|7438.3|26
1583835600000|2020-03-10 10:20:00|7452.4|7437.4|7452.9|7437.9|7454.3|7439.3|7452.4|7437.4|10
1583835900000|2020-03-10 10:25:00|7452.8|7437.8|7452.5|7437.5|7453.8|7438.8|7451.7|7436.7|16
1583836200000|2020-03-10 10:30:00|7452.6|7437.6|7452.6|7437.6|7456.1|7441.1|7452.6|7437.6|21
1583836500000|2020-03-10 10:35:00|7453|7438|7453.9|7438.9|7458.4|7443.4|7453|7438|42
1583836800000|2020-03-10 10:40:00|7453.8|7438.8|7457.9|7442.9|7458.4|7443.4|7452.3|7437.3|41
1583837100000|2020-03-10 10:45:00|7456.6|7441.6|7457|7442|7457.4|7442.4|7453.5|7438.5|20
1583837400000|2020-03-10 10:50:00|7455.9|7440.9|7457.6|7442.6|7457.6|7442.6|7454.8|7439.8|28
1583837700000|2020-03-10 10:55:00|7458.1|7443.1|7458.5|7443.5|7465.5|7450.5|7457.7|7442.7|51
1583838000000|2020-03-10 11:00:00|7458.1|7443.1|7461.4|7446.4|7463.2|7448.2|7458.1|7443.1|21
1583838300000|2020-03-10 11:05:00|7461.6|7446.6|7462.4|7447.4|7465.3|7450.3|7461.4|7446.4|20
1583838600000|2020-03-10 11:10:00|7462.7|7447.7|7458.9|7443.9|7463.4|7448.4|7458.5|7443.5|21
1583838900000|2020-03-10 11:15:00|7459.3|7444.3|7458.9|7443.9|7459.9|7444.9|7458|7443|17
1583839200000|2020-03-10 11:20:00|7459.9|7444.9|7458.9|7443.9|7460.1|7445.1|7458.7|7443.7|31
1583839500000|2020-03-10 11:25:00|7459.3|7444.3|7459.4|7444.4|7461|7446|7458.9|7443.9|19
1583840100000|2020-03-10 11:35:00|7459|7444|7458.9|7443.9|7459.4|7444.4|7458.5|7443.5|6
1583840400000|2020-03-10 11:40:00|7459.4|7444.4|7458|7443|7459.4|7444.4|7458|7443|4
1583840700000|2020-03-10 11:45:00|7456.2|7441.2|7456.4|7441.4|7457.7|7442.7|7456|7441|6
1583841000000|2020-03-10 11:50:00|7456.6|7441.6|7459.6|7444.6|7459.6|7444.6|7456.6|7441.6|9
1583841300000|2020-03-10 11:55:00|7457.5|7442.5|7456.9|7441.9|7459.5|7444.5|7456.2|7441.2|11
1583841600000|2020-03-10 12:00:00|7456.4|7441.4|7457.1|7442.1|7457.3|7442.3|7456.4|7441.4|3
1583841900000|2020-03-10 12:05:00|7464.6|7434.6|7459.9|7444.9|7464.6|7447.9|7457|7434.6|13
1583842200000|2020-03-10 12:10:00|7460|7445|7464.7|7449.7|7464.9|7449.9|7459.9|7444.9|40
1583842500000|2020-03-10 12:15:00|7461.9|7446.9|7461.5|7446.5|7464.2|7449.2|7461|7446|21
1583842800000|2020-03-10 12:20:00|7461.6|7446.6|7461.2|7446.2|7461.6|7446.6|7458.6|7443.6|16
1583843100000|2020-03-10 12:25:00|7462.2|7447.2|7462.7|7447.7|7462.7|7447.7|7462.2|7447.2|2
1583843400000|2020-03-10 12:30:00|7462.2|7447.2|7463.9|7448.9|7466.5|7451.5|7462|7447|10
1583843700000|2020-03-10 12:35:00|7462.6|7447.6|7459.1|7444.1|7462.6|7447.6|7458.7|7443.7|13
1583844000000|2020-03-10 12:40:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1583844300000|2020-03-10 12:45:00|7460|7445|7461.5|7446.5|7462.7|7447.7|7460|7445|10
1583844600000|2020-03-10 12:50:00|7462.5|7447.5|7468.8|7438.8|7469.1|7447.9|7461.1|7438.7|13
1583844900000|2020-03-10 12:55:00|7462.1|7447.1|7458.9|7443.9|7462.9|7447.9|7458.5|7443.5|12
1583845200000|2020-03-10 13:00:00|7459.8|7444.8|7460.1|7445.1|7460.7|7445.7|7458.9|7443.9|8
1583845500000|2020-03-10 13:05:00|7460.7|7445.7|7461.3|7446.3|7462|7447|7460.7|7445.7|8
1583845800000|2020-03-10 13:10:00|7461.6|7446.6|7460.8|7445.8|7461.6|7446.6|7459.9|7444.9|6
1583846100000|2020-03-10 13:15:00|7460.3|7445.3|7459.8|7444.8|7460.3|7445.3|7459.8|7444.8|3
1583846400000|2020-03-10 13:20:00|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7458.5|7443.5|9
1583846700000|2020-03-10 13:25:00|7459.8|7444.8|7460.8|7445.8|7461.6|7446.6|7459.6|7444.6|38
1583847000000|2020-03-10 13:30:00|7460.7|7445.7|7459.5|7444.5|7460.8|7445.8|7458.1|7443.1|93
1583847300000|2020-03-10 13:35:00|7459.6|7444.6|7460.8|7445.8|7461.1|7446.1|7459.5|7444.5|73
1583847600000|2020-03-10 13:40:00|7459.6|7444.6|7464.3|7449.3|7464.4|7449.4|7459.4|7444.4|78
1583847900000|2020-03-10 13:45:00|7464.2|7449.2|7463.2|7448.2|7465.6|7450.6|7463.2|7448.2|39
1583848200000|2020-03-10 13:50:00|7463.3|7448.3|7459.8|7444.8|7463.6|7448.6|7459.3|7444.3|41
1583848500000|2020-03-10 13:55:00|7459.9|7444.9|7460.9|7445.9|7461.4|7446.4|7459.8|7444.8|19
1583848800000|2020-03-10 14:00:00|7461|7446|7459.9|7444.9|7461.2|7446.2|7459.8|7444.8|21
1583849100000|2020-03-10 14:05:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|4
1583849400000|2020-03-10 14:10:00|7459.8|7444.8|7459.6|7444.6|7459.8|7444.8|7459.6|7444.6|2
1583849700000|2020-03-10 14:15:00|7459.9|7444.9|7460.9|7445.9|7460.9|7445.9|7459.6|7444.6|41
1583850000000|2020-03-10 14:20:00|7460.3|7445.3|7457.4|7442.4|7460.3|7445.3|7457.1|7442.1|31
1583850300000|2020-03-10 14:25:00|7457.5|7442.5|7462.1|7447.1|7462.3|7447.3|7457.5|7442.5|31
1583850600000|2020-03-10 14:30:00|7462.3|7447.3|7465.6|7450.6|7465.6|7450.6|7462.3|7447.3|34
1583850900000|2020-03-10 14:35:00|7465.5|7450.5|7463.7|7448.7|7465.5|7450.5|7463.2|7448.2|81
1583851200000|2020-03-10 14:40:00|7463.6|7448.6|7464.9|7449.9|7465.7|7450.7|7463.4|7448.4|33
1583851500000|2020-03-10 14:45:00|7464.6|7449.6|7466.4|7451.4|7466.4|7451.4|7462.4|7447.4|42
1583851800000|2020-03-10 14:50:00|7466.3|7451.3|7469.1|7454.1|7469.1|7454.1|7466.2|7451.2|129
1583852100000|2020-03-10 14:55:00|7468.9|7453.9|7471.3|7456.3|7471.8|7456.8|7467.8|7452.8|60
1583852400000|2020-03-10 15:00:00|7471.4|7456.4|7472|7457|7473.6|7458.6|7471.3|7456.3|28
1583852700000|2020-03-10 15:05:00|7472.1|7457.1|7468.8|7453.8|7472.6|7457.6|7468|7453|25
1583853000000|2020-03-10 15:10:00|7469|7454|7465.8|7450.8|7471.1|7456.1|7465.6|7450.6|105
1583853300000|2020-03-10 15:15:00|7465.7|7450.7|7468.8|7453.8|7468.8|7453.8|7465.6|7450.6|199
1583853600000|2020-03-10 15:20:00|7468.9|7453.9|7466.5|7451.5|7468.9|7453.9|7466|7451|64
1583853900000|2020-03-10 15:25:00|7469.7|7454.7|7470.5|7455.5|7471.1|7456.1|7468.1|7453.1|28
1583854200000|2020-03-10 15:30:00|7471.1|7456.1|7471.3|7456.3|7471.3|7456.3|7471.1|7456.1|2
1583854500000|2020-03-10 15:35:00|7471.5|7456.5|7489.8|7459.8|7493.4|7470.6|7471.5|7456.5|42
1583854800000|2020-03-10 15:40:00|7485|7470|7473.3|7458.3|7485|7470|7473.3|7458.3|17
1583855100000|2020-03-10 15:45:00|7471.7|7456.7|7471.6|7456.6|7474.6|7459.6|7469.1|7454.1|42
1583855400000|2020-03-10 15:50:00|7472.6|7457.6|7474|7459|7475.1|7460.1|7471.6|7456.6|22
1583855700000|2020-03-10 15:55:00|7473.4|7458.4|7471.3|7456.3|7473.4|7458.4|7469.8|7454.8|8
1583856000000|2020-03-10 16:00:00|7471.6|7456.6|7469.7|7454.7|7471.6|7456.6|7469.5|7454.5|29
1583856300000|2020-03-10 16:05:00|7470.6|7455.6|7470.4|7455.4|7471.5|7456.5|7469.7|7454.7|10
1583856600000|2020-03-10 16:10:00|7469.6|7454.6|7461.1|7446.1|7469.6|7454.6|7459.8|7444.8|24
1583856900000|2020-03-10 16:15:00|7462.3|7447.3|7461.2|7446.2|7470.3|7447.3|7456.6|7440.3|45
1583857200000|2020-03-10 16:20:00|7461.1|7446.1|7465.1|7450.1|7465.1|7450.1|7461.1|7446.1|14
1583857500000|2020-03-10 16:25:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7462.1|7447.1|7
1583857800000|2020-03-10 16:30:00|7462.8|7447.8|7467.6|7452.6|7467.6|7452.6|7462.8|7447.8|18
1583858100000|2020-03-10 16:35:00|7468.2|7453.2|7466.9|7451.9|7468.7|7453.7|7466.7|7451.7|50
1583858400000|2020-03-10 16:40:00|7467.7|7452.7|7467.8|7452.8|7471|7456|7467.2|7452.2|23
1583858700000|2020-03-10 16:45:00|7469.2|7454.2|7467.5|7452.5|7469.2|7454.2|7467|7452|15
1583859000000|2020-03-10 16:50:00|7467.6|7452.6|7468.8|7453.8|7469.9|7454.9|7467.5|7452.5|11
1583859300000|2020-03-10 16:55:00|7467.5|7452.5|7467.4|7452.4|7472|7453.8|7467.3|7442|42
1583859600000|2020-03-10 17:00:00|7468.2|7453.2|7467.4|7452.4|7469.4|7454.4|7467.4|7452.4|14
1583859900000|2020-03-10 17:05:00|7466.7|7451.7|7464.6|7449.6|7467.7|7452.7|7464.6|7449.6|8
1583860200000|2020-03-10 17:10:00|7464.9|7449.9|7464.4|7449.4|7465.6|7450.6|7464.4|7449.4|9
1583860500000|2020-03-10 17:15:00|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7463.9|7448.9|11
1583860800000|2020-03-10 17:20:00|7463.4|7448.4|7460.7|7445.7|7463.4|7448.4|7460.6|7445.6|9
1583861100000|2020-03-10 17:25:00|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|6
1583861400000|2020-03-10 17:30:00|7461.8|7446.8|7460.9|7445.9|7463.2|7448.2|7460.6|7445.6|15
1583861700000|2020-03-10 17:35:00|7460.6|7445.6|7461|7446|7461.4|7446.4|7460.6|7445.6|24
1583862000000|2020-03-10 17:40:00|7460.1|7445.1|7460.4|7445.4|7461|7446|7459.9|7444.9|6
1583862300000|2020-03-10 17:45:00|7460.9|7445.9|7459.4|7444.4|7460.9|7445.9|7458.6|7443.6|8
1583862600000|2020-03-10 17:50:00|7459.6|7444.6|7461|7446|7461|7446|7459.4|7444.4|16
1583862900000|2020-03-10 17:55:00|7460.9|7445.9|7463|7448|7464.4|7449.4|7460.2|7445.2|21
1583863200000|2020-03-10 18:00:00|7462.2|7447.2|7464.4|7449.4|7464.4|7449.4|7462.2|7447.2|10
1583863500000|2020-03-10 18:05:00|7463.3|7448.3|7461.4|7446.4|7465.3|7450.3|7461.4|7446.4|24
1583863800000|2020-03-10 18:10:00|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|7463.4|7448.4|1
1583864100000|2020-03-10 18:15:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1583864400000|2020-03-10 18:20:00|7461.2|7446.2|7461.4|7446.4|7461.4|7446.4|7461.2|7446.2|2
1583864700000|2020-03-10 18:25:00|7461.5|7446.5|7461|7446|7462.1|7447.1|7461|7446|7
1583865300000|2020-03-10 18:35:00|7460.8|7445.8|7460.4|7445.4|7460.8|7445.8|7460.4|7445.4|2
1583865600000|2020-03-10 18:40:00|7459.9|7444.9|7457.8|7442.8|7459.9|7444.9|7456.1|7441.1|7
1583865900000|2020-03-10 18:45:00|7455.8|7440.8|7453.1|7438.1|7456.3|7441.3|7452.9|7437.9|11
1583866200000|2020-03-10 18:50:00|7452.6|7437.6|7452.3|7437.3|7452.8|7437.8|7450.6|7435.6|14
1583866500000|2020-03-10 18:55:00|7451.5|7436.5|7453|7438|7453|7438|7451.5|7436.5|5
1583866800000|2020-03-10 19:00:00|7453.1|7438.1|7452.5|7437.5|7460.5|7438.1|7452.5|7430|11
1583867100000|2020-03-10 19:05:00|7452.3|7437.3|7452|7437|7452.3|7437.3|7452|7437|3
1583867400000|2020-03-10 19:10:00|7450.4|7435.4|7447.9|7432.9|7450.4|7435.4|7447.9|7432.9|9
1583867700000|2020-03-10 19:15:00|7447.3|7432.3|7443.3|7428.3|7455.8|7434|7443.2|7425.1|31
1583868000000|2020-03-10 19:20:00|7443.2|7428.2|7443.2|7428.2|7443.2|7428.2|7442.7|7427.7|13
1583868300000|2020-03-10 19:25:00|7442.7|7427.7|7444.4|7429.4|7445.2|7430.2|7442.7|7427.7|14
1583868600000|2020-03-10 19:30:00|7444.7|7429.7|7445.4|7430.4|7445.4|7430.4|7444.7|7429.7|6
1583868900000|2020-03-10 19:35:00|7445.5|7430.5|7442.1|7427.1|7449.9|7430.5|7442|7419.1|14
1583869200000|2020-03-10 19:40:00|7443.1|7428.1|7442.6|7427.6|7443.1|7428.1|7442.1|7427.1|4
1583869500000|2020-03-10 19:45:00|7442.1|7427.1|7440.6|7425.6|7443.1|7428.1|7439.6|7424.6|9
1583869800000|2020-03-10 19:50:00|7440.1|7425.1|7435.1|7420.1|7444.1|7425.1|7435.1|7413.6|11
1583870100000|2020-03-10 19:55:00|7433.1|7418.1|7442.6|7412.6|7442.7|7418.1|7431.1|7408.4|19
1583897400000|2020-03-11 03:30:00|7475.6|7445.6|7467.2|7452.2|7476.5|7452.2|7464.2|7443.8|196
1583897700000|2020-03-11 03:35:00|7466.4|7451.4|7470.5|7455.5|7471.1|7456.1|7466.3|7451.3|197
1583898000000|2020-03-11 03:40:00|7470.7|7455.7|7472.5|7457.5|7476.5|7461.5|7470|7455|190
1583898300000|2020-03-11 03:45:00|7472.8|7457.8|7463.9|7448.9|7474|7459|7462.6|7447.6|133
1583898600000|2020-03-11 03:50:00|7463.8|7448.8|7464.1|7449.1|7465.4|7450.4|7460.1|7445.1|113
1583898900000|2020-03-11 03:55:00|7463.9|7448.9|7464.9|7449.9|7469.5|7454.5|7463.5|7448.5|114
1583899200000|2020-03-11 04:00:00|7465.2|7450.2|7464.8|7449.8|7467.3|7452.3|7462.6|7447.6|103
1583899500000|2020-03-11 04:05:00|7464.7|7449.7|7469.5|7454.5|7469.5|7454.5|7461.9|7446.9|74
1583899800000|2020-03-11 04:10:00|7469.3|7454.3|7470.5|7455.5|7473|7458|7469.3|7454.3|48
1583900100000|2020-03-11 04:15:00|7471.6|7456.6|7470.4|7455.4|7471.6|7456.6|7470.1|7455.1|64
1583900400000|2020-03-11 04:20:00|7470.6|7455.6|7467.9|7452.9|7471.5|7456.5|7467.7|7452.7|73
1583900700000|2020-03-11 04:25:00|7468|7453|7468|7453|7468.6|7453.6|7465.1|7450.1|65
1583901000000|2020-03-11 04:30:00|7468.1|7453.1|7470.9|7455.9|7471.3|7456.3|7467.4|7452.4|104
1583901300000|2020-03-11 04:35:00|7471.1|7456.1|7470.1|7455.1|7474.1|7459.1|7469.3|7454.3|84
1583901600000|2020-03-11 04:40:00|7470.4|7455.4|7469.3|7454.3|7471|7456|7468|7453|46
1583901900000|2020-03-11 04:45:00|7469.7|7454.7|7469.1|7454.1|7472.1|7457.1|7469.1|7454.1|57
1583902200000|2020-03-11 04:50:00|7468.2|7453.2|7464.5|7449.5|7468.2|7453.2|7464.3|7449.3|46
1583902500000|2020-03-11 04:55:00|7464.3|7449.3|7465.1|7450.1|7466.8|7451.8|7464.3|7449.3|34
1583902800000|2020-03-11 05:00:00|7465|7450|7468.4|7453.4|7469.3|7454.3|7465|7450|55
1583903100000|2020-03-11 05:05:00|7468.2|7453.2|7469.4|7454.4|7471.6|7456.6|7468.1|7453.1|66
1583903400000|2020-03-11 05:10:00|7469.5|7454.5|7470.4|7455.4|7470.8|7455.8|7469|7454|42
1583903700000|2020-03-11 05:15:00|7471.7|7456.7|7475.4|7460.4|7476.8|7461.8|7471.4|7456.4|176
1583904000000|2020-03-11 05:20:00|7475.3|7460.3|7480.2|7465.2|7480.9|7465.9|7473.9|7458.9|191
1583904300000|2020-03-11 05:25:00|7480.3|7465.3|7479.3|7464.3|7480.8|7465.8|7477.5|7462.5|82
1583904600000|2020-03-11 05:30:00|7479.5|7464.5|7476.1|7461.1|7480.1|7465.1|7473.2|7458.2|88
1583904900000|2020-03-11 05:35:00|7475.9|7460.9|7476|7461|7476.3|7461.3|7475.3|7460.3|29
1583905200000|2020-03-11 05:40:00|7475.6|7460.6|7472.7|7457.7|7476.1|7461.1|7472.7|7457.7|47
1583905500000|2020-03-11 05:45:00|7472.3|7457.3|7473.5|7458.5|7474.5|7459.5|7471.2|7456.2|50
1583905800000|2020-03-11 05:50:00|7473.6|7458.6|7470|7455|7474|7459|7469.5|7454.5|39
1583906100000|2020-03-11 05:55:00|7469.5|7454.5|7468.6|7453.6|7470.5|7455.5|7468.6|7453.6|56
1583906400000|2020-03-11 06:00:00|7468.5|7453.5|7458.1|7443.1|7468.5|7453.5|7458.1|7443.1|130
1583906700000|2020-03-11 06:05:00|7457.6|7442.6|7462.7|7447.7|7463|7448|7457.2|7442.2|91
1583907000000|2020-03-11 06:10:00|7462.8|7447.8|7461.3|7446.3|7464.2|7449.2|7460.7|7445.7|51
1583907300000|2020-03-11 06:15:00|7461.7|7446.7|7455.3|7440.3|7462|7447|7455.3|7440.3|65
1583907600000|2020-03-11 06:20:00|7455.4|7440.4|7447.6|7432.6|7457.2|7442.2|7446.7|7431.7|139
1583907900000|2020-03-11 06:25:00|7447.7|7432.7|7441.9|7426.9|7448|7433|7441.9|7426.9|103
1583908200000|2020-03-11 06:30:00|7442.2|7427.2|7439.3|7424.3|7442.2|7427.2|7432.4|7417.4|165
1583908500000|2020-03-11 06:35:00|7439|7424|7437.6|7422.6|7444.9|7429.9|7437.3|7422.3|117
1583908800000|2020-03-11 06:40:00|7437.4|7422.4|7438.1|7423.1|7439.6|7424.6|7436.8|7421.8|87
1583909100000|2020-03-11 06:45:00|7437.9|7422.9|7437|7422|7439.5|7424.5|7435.6|7420.6|88
1583909400000|2020-03-11 06:50:00|7437.4|7422.4|7432|7417|7437.4|7422.4|7431.3|7416.3|144
1583909700000|2020-03-11 06:55:00|7432.1|7417.1|7434.8|7419.8|7435.3|7420.3|7430.7|7415.7|83
1583910000000|2020-03-11 07:00:00|7434.9|7419.9|7431.2|7416.2|7436.5|7421.5|7428.4|7413.4|116
1583910300000|2020-03-11 07:05:00|7430.1|7415.1|7422.3|7407.3|7430.3|7415.3|7418.4|7403.4|230
1583910600000|2020-03-11 07:10:00|7422.2|7407.2|7423.7|7408.7|7427.4|7412.4|7421.1|7406.1|165
1583910900000|2020-03-11 07:15:00|7423.6|7408.6|7424.5|7409.5|7425.1|7410.1|7419.8|7404.8|97
1583911200000|2020-03-11 07:20:00|7424|7409|7422.3|7407.3|7426.1|7411.1|7419.8|7404.8|79
1583911500000|2020-03-11 07:25:00|7422.5|7407.5|7427.6|7412.6|7429.4|7414.4|7419.9|7404.9|140
1583911800000|2020-03-11 07:30:00|7427.4|7412.4|7423.1|7408.1|7427.4|7412.4|7418.4|7403.4|107
1583912100000|2020-03-11 07:35:00|7423.5|7408.5|7425.5|7410.5|7425.9|7410.9|7421.7|7406.7|70
1583912400000|2020-03-11 07:40:00|7425.4|7410.4|7423.4|7408.4|7427.3|7412.3|7421.7|7406.7|72
1583912700000|2020-03-11 07:45:00|7423.5|7408.5|7420.8|7405.8|7424.6|7409.6|7420.8|7405.8|94
1583913000000|2020-03-11 07:50:00|7420.9|7405.9|7423.2|7408.2|7423.3|7408.3|7420.1|7405.1|63
1583913300000|2020-03-11 07:55:00|7423.3|7408.3|7427.8|7412.8|7428.7|7413.7|7423.3|7408.3|76
1583913600000|2020-03-11 08:00:00|7428|7413|7426.2|7411.2|7431.2|7416.2|7426|7411|49
1583913900000|2020-03-11 08:05:00|7425.9|7410.9|7428.4|7413.4|7428.6|7413.6|7425.4|7410.4|56
1583914200000|2020-03-11 08:10:00|7428.6|7413.6|7425.5|7410.5|7430.8|7415.8|7425.2|7410.2|64
1583914500000|2020-03-11 08:15:00|7425.2|7410.2|7426.2|7411.2|7427|7412|7422.9|7407.9|49
1583914800000|2020-03-11 08:20:00|7426|7411|7424.8|7409.8|7428.2|7413.2|7424.8|7409.8|39
1583915100000|2020-03-11 08:25:00|7425.4|7410.4|7428.9|7413.9|7431.9|7416.9|7425.4|7410.4|63
1583915400000|2020-03-11 08:30:00|7429.1|7414.1|7435.3|7420.3|7438.1|7423.1|7429.1|7414.1|92
1583915700000|2020-03-11 08:35:00|7435.4|7420.4|7433.8|7418.8|7435.4|7420.4|7430.2|7415.2|84
1583916000000|2020-03-11 08:40:00|7433.9|7418.9|7434|7419|7435|7420|7430.5|7415.5|74
1583916300000|2020-03-11 08:45:00|7434.3|7419.3|7436.5|7421.5|7438.4|7423.4|7433.1|7418.1|82
1583916600000|2020-03-11 08:50:00|7436.7|7421.7|7440.4|7425.4|7442.5|7427.5|7436.4|7421.4|59
1583916900000|2020-03-11 08:55:00|7439.6|7424.6|7442.6|7427.6|7443.1|7428.1|7438.1|7423.1|64
1583917200000|2020-03-11 09:00:00|7442.3|7427.3|7443.5|7428.5|7444.8|7429.8|7440.9|7425.9|52
1583917500000|2020-03-11 09:05:00|7443.6|7428.6|7441.5|7426.5|7445.4|7430.4|7440.7|7425.7|61
1583917800000|2020-03-11 09:10:00|7440.9|7425.9|7440.2|7425.2|7441.7|7426.7|7438.2|7423.2|42
1583918100000|2020-03-11 09:15:00|7439.8|7424.8|7438.6|7423.6|7440.8|7425.8|7435.8|7420.8|58
1583918400000|2020-03-11 09:20:00|7439|7424|7437.4|7422.4|7439.1|7424.1|7435.6|7420.6|53
1583918700000|2020-03-11 09:25:00|7437.7|7422.7|7441.4|7426.4|7442.8|7427.8|7436.3|7421.3|76
1583919000000|2020-03-11 09:30:00|7440.9|7425.9|7438.8|7423.8|7442|7427|7438.8|7423.8|37
1583919300000|2020-03-11 09:35:00|7439.1|7424.1|7438.5|7423.5|7439.9|7424.9|7437.5|7422.5|53
1583919600000|2020-03-11 09:40:00|7438.7|7423.7|7436.7|7421.7|7438.7|7423.7|7435.8|7420.8|42
1583919900000|2020-03-11 09:45:00|7437.9|7422.9|7438.3|7423.3|7438.4|7423.4|7433.2|7418.2|74
1583920200000|2020-03-11 09:50:00|7438.6|7423.6|7441.4|7426.4|7441.4|7426.4|7436.9|7421.9|77
1583920500000|2020-03-11 09:55:00|7441.3|7426.3|7443.7|7428.7|7445.1|7430.1|7441.3|7426.3|45
1583920800000|2020-03-11 10:00:00|7442.8|7427.8|7441.4|7426.4|7442.9|7427.9|7440.8|7425.8|30
1583921100000|2020-03-11 10:05:00|7441.5|7426.5|7445.4|7430.4|7445.4|7430.4|7441.1|7426.1|52
1583921400000|2020-03-11 10:10:00|7445.6|7430.6|7442.6|7427.6|7445.6|7430.6|7442.5|7427.5|21
1583921700000|2020-03-11 10:15:00|7442.8|7427.8|7441.6|7426.6|7443.1|7428.1|7441.6|7426.6|17
1583922000000|2020-03-11 10:20:00|7441.2|7426.2|7441.2|7426.2|7442.6|7427.6|7440.7|7425.7|20
1583922300000|2020-03-11 10:25:00|7441.6|7426.6|7440.9|7425.9|7441.7|7426.7|7440.8|7425.8|22
1583922600000|2020-03-11 10:30:00|7440.7|7425.7|7439.9|7424.9|7442|7427|7439.2|7424.2|28
1583922900000|2020-03-11 10:35:00|7440.1|7425.1|7439.4|7424.4|7440.4|7425.4|7437.8|7422.8|71
1583923200000|2020-03-11 10:40:00|7439|7424|7439.1|7424.1|7440.8|7425.8|7437.4|7422.4|58
1583923500000|2020-03-11 10:45:00|7439.3|7424.3|7439.3|7424.3|7440.4|7425.4|7437.8|7422.8|32
1583923800000|2020-03-11 10:50:00|7438.7|7423.7|7437.6|7422.6|7441.8|7426.8|7437.1|7422.1|61
1583924100000|2020-03-11 10:55:00|7437.5|7422.5|7433.3|7418.3|7437.5|7422.5|7433.1|7418.1|63
1583924400000|2020-03-11 11:00:00|7433.5|7418.5|7431.9|7416.9|7434.5|7419.5|7431.7|7416.7|55
1583924700000|2020-03-11 11:05:00|7432.1|7417.1|7435.8|7420.8|7438.2|7423.2|7432.1|7417.1|84
1583925000000|2020-03-11 11:10:00|7435.9|7420.9|7435.7|7420.7|7437|7422|7435.3|7420.3|56
1583925300000|2020-03-11 11:15:00|7435.8|7420.8|7433.1|7418.1|7436.4|7421.4|7431.7|7416.7|59
1583925600000|2020-03-11 11:20:00|7433.6|7418.6|7434.3|7419.3|7436.1|7421.1|7433|7418|69
1583925900000|2020-03-11 11:25:00|7434.4|7419.4|7440.5|7425.5|7441.4|7426.4|7433|7418|101
1583926200000|2020-03-11 11:30:00|7440.6|7425.6|7438.1|7423.1|7441.2|7426.2|7438.1|7423.1|28
1583926500000|2020-03-11 11:35:00|7438.2|7423.2|7438.4|7423.4|7438.4|7423.4|7438.1|7423.1|5
1583926800000|2020-03-11 11:40:00|7438.3|7423.3|7440.8|7425.8|7440.8|7425.8|7438.3|7423.3|9
1583927100000|2020-03-11 11:45:00|7440.2|7425.2|7441.7|7426.7|7442.8|7427.8|7439.9|7424.9|17
1583927400000|2020-03-11 11:50:00|7441.8|7426.8|7441.5|7426.5|7441.9|7426.9|7441.3|7426.3|11
1583927700000|2020-03-11 11:55:00|7441.8|7426.8|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|3
1583928000000|2020-03-11 12:00:00|7441.7|7426.7|7440.7|7425.7|7441.7|7426.7|7439.9|7424.9|15
1583928300000|2020-03-11 12:05:00|7440.8|7425.8|7441.1|7426.1|7441.4|7426.4|7440.8|7425.8|10
1583928600000|2020-03-11 12:10:00|7441.8|7426.8|7442.2|7427.2|7442.2|7427.2|7441.8|7426.8|2
1583928900000|2020-03-11 12:15:00|7442|7427|7441.6|7426.6|7442|7427|7441.6|7426.6|2
1583929200000|2020-03-11 12:20:00|7441.4|7426.4|7444.3|7429.3|7444.6|7429.6|7441.4|7426.4|18
1583929500000|2020-03-11 12:25:00|7445.6|7430.6|7446.8|7431.8|7446.9|7431.9|7445.6|7430.6|6
1583929800000|2020-03-11 12:30:00|7446.9|7431.9|7450.5|7435.5|7450.5|7435.5|7445.3|7430.3|20
1583930100000|2020-03-11 12:35:00|7450.6|7435.6|7454.9|7439.9|7456.1|7441.1|7450.6|7435.6|45
1583930400000|2020-03-11 12:40:00|7455|7440|7455.4|7440.4|7456.2|7441.2|7454.6|7439.6|13
1583930700000|2020-03-11 12:45:00|7456.3|7441.3|7458.7|7443.7|7458.7|7443.7|7456|7441|18
1583931000000|2020-03-11 12:50:00|7460.8|7445.8|7463.3|7448.3|7463.3|7448.3|7460.8|7445.8|10
1583931300000|2020-03-11 12:55:00|7463.2|7448.2|7462.1|7447.1|7463.2|7448.2|7462|7447|6
1583931600000|2020-03-11 13:00:00|7462.6|7447.6|7459.4|7444.4|7462.9|7447.9|7459.1|7444.1|16
1583931900000|2020-03-11 13:05:00|7459|7444|7456.8|7441.8|7459.8|7444.8|7456.3|7441.3|16
1583932200000|2020-03-11 13:10:00|7455.5|7440.5|7455|7440|7455.5|7440.5|7455|7440|8
1583932500000|2020-03-11 13:15:00|7455.5|7440.5|7455.9|7440.9|7458|7443|7455|7440|13
1583932800000|2020-03-11 13:20:00|7454.5|7439.5|7454.3|7439.3|7456.4|7441.4|7454.2|7439.2|10
1583933100000|2020-03-11 13:25:00|7454.5|7439.5|7457.3|7442.3|7458.1|7443.1|7454.5|7439.5|11
1583933400000|2020-03-11 13:30:00|7457.9|7442.9|7458.4|7443.4|7460|7445|7457.9|7442.9|9
1583933700000|2020-03-11 13:35:00|7457.9|7442.9|7458.1|7443.1|7460.8|7445.8|7457.9|7442.9|19
1583934000000|2020-03-11 13:40:00|7458.3|7443.3|7459.6|7444.6|7459.6|7444.6|7457.9|7442.9|15
1583934300000|2020-03-11 13:45:00|7459.3|7444.3|7460.6|7445.6|7460.6|7445.6|7458.1|7443.1|13
1583934600000|2020-03-11 13:50:00|7461.1|7446.1|7458.8|7443.8|7461.1|7446.1|7458.6|7443.6|13
1583934900000|2020-03-11 13:55:00|7458.9|7443.9|7457.6|7442.6|7459.5|7444.5|7457.4|7442.4|14
1583935200000|2020-03-11 14:00:00|7458.1|7443.1|7456.9|7441.9|7458.5|7443.5|7456.9|7441.9|18
1583935500000|2020-03-11 14:05:00|7455.1|7440.1|7453.2|7438.2|7455.7|7440.7|7453.2|7438.2|37
1583935800000|2020-03-11 14:10:00|7453.3|7438.3|7450.2|7435.2|7454.3|7439.3|7450.2|7435.2|16
1583936100000|2020-03-11 14:15:00|7450.3|7435.3|7453.9|7438.9|7454.4|7439.4|7449.6|7434.6|14
1583936400000|2020-03-11 14:20:00|7454.2|7439.2|7454.9|7439.9|7456.4|7441.4|7452.6|7437.6|15
1583936700000|2020-03-11 14:25:00|7455.2|7440.2|7454.9|7439.9|7456.4|7441.4|7454.4|7439.4|28
1583937000000|2020-03-11 14:30:00|7455.2|7440.2|7457.3|7442.3|7458.7|7443.7|7455.2|7440.2|28
1583937300000|2020-03-11 14:35:00|7457.5|7442.5|7458.8|7443.8|7459.7|7444.7|7457.5|7442.5|11
1583937600000|2020-03-11 14:40:00|7459|7444|7460.2|7445.2|7460.9|7445.9|7459|7444|13
1583937900000|2020-03-11 14:45:00|7459.5|7444.5|7459.6|7444.6|7459.8|7444.8|7457.6|7442.6|16
1583938200000|2020-03-11 14:50:00|7459.4|7444.4|7458.6|7443.6|7460|7445|7457.7|7442.7|15
1583938500000|2020-03-11 14:55:00|7460.4|7445.4|7457.9|7442.9|7460.4|7445.4|7457.7|7442.7|33
1583938800000|2020-03-11 15:00:00|7457.7|7442.7|7459.8|7444.8|7459.8|7444.8|7457.2|7442.2|21
1583939100000|2020-03-11 15:05:00|7459.3|7444.3|7458.8|7443.8|7461.2|7446.2|7458.8|7443.8|13
1583939400000|2020-03-11 15:10:00|7459|7444|7458.4|7443.4|7460|7445|7457|7442|20
1583939700000|2020-03-11 15:15:00|7458.5|7443.5|7458.8|7443.8|7459.2|7444.2|7453.3|7438.3|57
1583940000000|2020-03-11 15:20:00|7457.6|7442.6|7458.9|7443.9|7458.9|7443.9|7457.6|7442.6|3
1583940300000|2020-03-11 15:25:00|7460.5|7445.5|7461.9|7446.9|7465.5|7450.5|7459.7|7444.7|40
1583940600000|2020-03-11 15:30:00|7461.7|7446.7|7463.5|7448.5|7464.1|7449.1|7461.7|7446.7|9
1583940900000|2020-03-11 15:35:00|7463.7|7448.7|7461.8|7446.8|7464|7449|7461.1|7446.1|10
1583941200000|2020-03-11 15:40:00|7461.9|7446.9|7469.1|7454.1|7469.1|7454.1|7461.9|7446.9|27
1583941500000|2020-03-11 15:45:00|7469.6|7454.6|7470.7|7455.7|7476.1|7461.1|7469.6|7454.6|106
1583941800000|2020-03-11 15:50:00|7470.6|7455.6|7469.8|7454.8|7470.9|7455.9|7468.2|7453.2|47
1583942100000|2020-03-11 15:55:00|7470.2|7455.2|7469.2|7454.2|7470.2|7455.2|7469.2|7454.2|6
1583942400000|2020-03-11 16:00:00|7469.3|7454.3|7470.4|7455.4|7470.9|7455.9|7467.8|7452.8|17
1583942700000|2020-03-11 16:05:00|7469.8|7454.8|7466.6|7451.6|7470.4|7455.4|7466.6|7451.6|25
1583943000000|2020-03-11 16:10:00|7466.3|7451.3|7463|7448|7467.7|7452.7|7463|7448|12
1583943300000|2020-03-11 16:15:00|7463.3|7448.3|7465.2|7450.2|7465.3|7450.3|7463.3|7448.3|13
1583943600000|2020-03-11 16:20:00|7465.1|7450.1|7466.1|7451.1|7466.5|7451.5|7463.3|7448.3|21
1583943900000|2020-03-11 16:25:00|7466.3|7451.3|7468.7|7453.7|7469.6|7454.6|7466.3|7451.3|21
1583944200000|2020-03-11 16:30:00|7468.2|7453.2|7471.9|7456.9|7473.1|7458.1|7466.4|7451.4|51
1583944500000|2020-03-11 16:35:00|7472.4|7457.4|7471.4|7456.4|7473.1|7458.1|7471.3|7456.3|25
1583944800000|2020-03-11 16:40:00|7471.3|7456.3|7471.7|7456.7|7471.8|7456.8|7470.1|7455.1|42
1583945100000|2020-03-11 16:45:00|7472.2|7457.2|7477.1|7462.1|7477.1|7462.1|7471.7|7456.7|17
1583945400000|2020-03-11 16:50:00|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|7476.7|7461.7|1
1583945700000|2020-03-11 16:55:00|7476.2|7461.2|7476.1|7461.1|7476.2|7461.2|7475.7|7460.7|12
1583946000000|2020-03-11 17:00:00|7476.3|7461.3|7477.1|7462.1|7477.1|7462.1|7476.2|7461.2|12
1583946300000|2020-03-11 17:05:00|7476.9|7461.9|7472.9|7457.9|7476.9|7461.9|7472.6|7457.6|22
1583946600000|2020-03-11 17:10:00|7473.7|7458.7|7476.9|7461.9|7476.9|7461.9|7472.9|7457.9|8
1583946900000|2020-03-11 17:15:00|7476.8|7461.8|7474.5|7459.5|7476.9|7461.9|7474.3|7459.3|6
1583947200000|2020-03-11 17:20:00|7474.1|7459.1|7473.7|7458.7|7474.1|7459.1|7473.7|7458.7|2
1583947500000|2020-03-11 17:25:00|7473.3|7458.3|7472.1|7457.1|7473.3|7458.3|7472|7457|39
1583947800000|2020-03-11 17:30:00|7471.7|7456.7|7471.6|7456.6|7471.9|7456.9|7471.6|7456.6|3
1583948100000|2020-03-11 17:35:00|7471.9|7456.9|7472|7457|7473.5|7458.5|7471.8|7456.8|35
1583948400000|2020-03-11 17:40:00|7472.1|7457.1|7472.7|7457.7|7472.9|7457.9|7472|7457|133
1583948700000|2020-03-11 17:45:00|7472.8|7457.8|7471.3|7456.3|7472.8|7457.8|7471.3|7456.3|20
1583949000000|2020-03-11 17:50:00|7471.8|7456.8|7472.3|7457.3|7472.3|7457.3|7471.8|7456.8|4
1583949300000|2020-03-11 17:55:00|7472.2|7457.2|7471.8|7456.8|7472.2|7457.2|7469.9|7454.9|53
1583949600000|2020-03-11 18:00:00|7471.6|7456.6|7470.9|7455.9|7471.6|7456.6|7469.9|7454.9|38
1583949900000|2020-03-11 18:05:00|7470.8|7455.8|7470.1|7455.1|7470.8|7455.8|7469.5|7454.5|33
1583950200000|2020-03-11 18:10:00|7470.2|7455.2|7469.1|7454.1|7470.3|7455.3|7466.6|7451.6|19
1583950800000|2020-03-11 18:20:00|7470|7455|7471.4|7456.4|7472|7457|7467.4|7452.4|11
1583951100000|2020-03-11 18:25:00|7471.9|7456.9|7473.7|7458.7|7473.7|7458.7|7471.9|7456.9|3
1583951400000|2020-03-11 18:30:00|7474.4|7459.4|7474|7459|7475.1|7460.1|7472.9|7457.9|13
1583951700000|2020-03-11 18:35:00|7473.8|7458.8|7475.5|7460.5|7475.7|7460.7|7473.6|7458.6|18
1583952000000|2020-03-11 18:40:00|7475.2|7460.2|7471|7456|7475.7|7460.7|7470.7|7455.7|19
1583952300000|2020-03-11 18:45:00|7470.7|7455.7|7471.2|7456.2|7471.9|7456.9|7470.7|7455.7|5
1583952600000|2020-03-11 18:50:00|7471.4|7456.4|7471.4|7456.4|7471.4|7456.4|7471.3|7456.3|3
1583952900000|2020-03-11 18:55:00|7473.7|7458.7|7475.4|7460.4|7475.4|7460.4|7473.7|7458.7|8
1583953200000|2020-03-11 19:00:00|7475.5|7460.5|7474.7|7459.7|7475.7|7460.7|7474.6|7459.6|13
1583953500000|2020-03-11 19:05:00|7474.8|7459.8|7479.3|7464.3|7481.2|7466.2|7474.8|7459.8|24
1583953800000|2020-03-11 19:10:00|7480|7465|7485.3|7470.3|7488.9|7473.9|7479.6|7464.6|45
1583954100000|2020-03-11 19:15:00|7485.1|7470.1|7489.4|7474.4|7489.9|7474.9|7485|7470|23
1583954400000|2020-03-11 19:20:00|7488.4|7473.4|7492.1|7477.1|7493.3|7478.3|7488.4|7473.4|28
1583954700000|2020-03-11 19:25:00|7492.8|7477.8|7491|7476|7492.8|7477.8|7490.8|7475.8|9
1583955000000|2020-03-11 19:30:00|7491.1|7476.1|7493.1|7463.1|7493.3|7476.1|7486.9|7462.6|17
1583955300000|2020-03-11 19:35:00|7492.2|7462.2|7488.6|7473.6|7492.2|7475.1|7488.5|7462.2|6
1583955600000|2020-03-11 19:40:00|7483.9|7468.9|7483.9|7468.9|7484|7469|7483.9|7468.9|3
1583955900000|2020-03-11 19:45:00|7484.2|7469.2|7488.8|7473.8|7492.5|7474.1|7484.2|7462.5|16
1583956200000|2020-03-11 19:50:00|7488.9|7473.9|7485.1|7470.1|7492.1|7477.1|7485.1|7470.1|21
1583956500000|2020-03-11 19:55:00|7485.2|7470.2|7488.6|7473.6|7488.6|7473.6|7482.6|7467.6|18
1583983800000|2020-03-12 03:30:00|7526.3|7511.3|7515.1|7500.1|7534.4|7512.5|7515.1|7499.9|387
1583984100000|2020-03-12 03:35:00|7515|7500|7501.9|7486.9|7515.9|7500.9|7501.9|7486.9|429
1583984400000|2020-03-12 03:40:00|7502|7487|7509.7|7494.7|7512.4|7497.4|7501.9|7486.9|227
1583984700000|2020-03-12 03:45:00|7510.2|7495.2|7510.4|7495.4|7514.4|7499.4|7510|7495|147
1583985000000|2020-03-12 03:50:00|7509.1|7494.1|7508.5|7493.5|7512.3|7497.3|7508.4|7493.4|126
1583985300000|2020-03-12 03:55:00|7508.4|7493.4|7509.5|7494.5|7511.9|7496.9|7506.7|7491.7|167
1583985600000|2020-03-12 04:00:00|7509.6|7494.6|7505.7|7490.7|7510|7495|7504.9|7489.9|315
1583985900000|2020-03-12 04:05:00|7505.8|7490.8|7506.5|7491.5|7507.9|7492.9|7503.4|7488.4|105
1583986200000|2020-03-12 04:10:00|7506.4|7491.4|7506.2|7491.2|7508.5|7493.5|7503.3|7488.3|74
1583986500000|2020-03-12 04:15:00|7506|7491|7502.6|7487.6|7509|7494|7500.6|7485.6|77
1583986800000|2020-03-12 04:20:00|7502.8|7487.8|7500.8|7485.8|7504.1|7489.1|7498.3|7483.3|70
1583987100000|2020-03-12 04:25:00|7501|7486|7499.2|7484.2|7502.5|7487.5|7498.6|7483.6|84
1583987400000|2020-03-12 04:30:00|7500|7485|7503.5|7488.5|7504.4|7489.4|7499.2|7484.2|115
1583987700000|2020-03-12 04:35:00|7503.1|7488.1|7500.6|7485.6|7503.1|7488.1|7499.4|7484.4|68
1583988000000|2020-03-12 04:40:00|7500.5|7485.5|7504.1|7489.1|7505.3|7490.3|7500|7485|91
1583988300000|2020-03-12 04:45:00|7504.9|7489.9|7503.7|7488.7|7505.5|7490.5|7501.7|7486.7|49
1583988600000|2020-03-12 04:50:00|7504.4|7489.4|7509.6|7494.6|7510.4|7495.4|7503.7|7488.7|101
1583988900000|2020-03-12 04:55:00|7508.7|7493.7|7513.4|7498.4|7515|7500|7508.4|7493.4|122
1583989200000|2020-03-12 05:00:00|7513.3|7498.3|7514.9|7499.9|7521.1|7506.1|7512.6|7497.6|136
1583989500000|2020-03-12 05:05:00|7514.6|7499.6|7515.5|7500.5|7515.5|7500.5|7510.6|7495.6|132
1583989800000|2020-03-12 05:10:00|7515.1|7500.1|7504.2|7489.2|7516.6|7501.6|7504.1|7489.1|188
1583990100000|2020-03-12 05:15:00|7504.1|7489.1|7507.6|7492.6|7510.1|7495.1|7499.8|7484.8|232
1583990400000|2020-03-12 05:20:00|7508.2|7493.2|7511.3|7496.3|7512.1|7497.1|7508.2|7493.2|124
1583990700000|2020-03-12 05:25:00|7511.4|7496.4|7506.5|7491.5|7511.4|7496.4|7506.5|7491.5|170
1583991000000|2020-03-12 05:30:00|7506.3|7491.3|7514.1|7499.1|7514.2|7499.2|7506.1|7491.1|85
1583991300000|2020-03-12 05:35:00|7514.2|7499.2|7519.9|7504.9|7520.5|7505.5|7512.8|7497.8|123
1583991600000|2020-03-12 05:40:00|7519.3|7504.3|7521.3|7506.3|7522.8|7507.8|7519.3|7504.3|108
1583991900000|2020-03-12 05:45:00|7521.4|7506.4|7525.8|7510.8|7528.4|7513.4|7521|7506|132
1583992200000|2020-03-12 05:50:00|7525.5|7510.5|7519.1|7504.1|7526.9|7511.9|7519.1|7504.1|93
1583992500000|2020-03-12 05:55:00|7519.2|7504.2|7514.1|7499.1|7519.2|7504.2|7511.8|7496.8|157
1583992800000|2020-03-12 06:00:00|7513.6|7498.6|7514.3|7499.3|7514.4|7499.4|7511.7|7496.7|75
1583993100000|2020-03-12 06:05:00|7514.2|7499.2|7519.4|7504.4|7521.4|7506.4|7513.1|7498.1|110
1583993400000|2020-03-12 06:10:00|7519.2|7504.2|7519.8|7504.8|7519.9|7504.9|7516.1|7501.1|86
1583993700000|2020-03-12 06:15:00|7519.6|7504.6|7521|7506|7521.6|7506.6|7519|7504|65
1583994000000|2020-03-12 06:20:00|7520.8|7505.8|7519.5|7504.5|7521.1|7506.1|7516.9|7501.9|59
1583994300000|2020-03-12 06:25:00|7518.8|7503.8|7520.4|7505.4|7520.5|7505.5|7518.1|7503.1|30
1583994600000|2020-03-12 06:30:00|7520.5|7505.5|7523.6|7508.6|7525.9|7510.9|7519.8|7504.8|103
1583994900000|2020-03-12 06:35:00|7523.2|7508.2|7521|7506|7523.4|7508.4|7519.9|7504.9|82
1583995200000|2020-03-12 06:40:00|7520.6|7505.6|7525.1|7510.1|7525.8|7510.8|7520.6|7505.6|73
1583995500000|2020-03-12 06:45:00|7525.3|7510.3|7532.5|7517.5|7532.6|7517.6|7524.8|7509.8|119
1583995800000|2020-03-12 06:50:00|7532.6|7517.6|7527|7512|7533|7518|7523.2|7508.2|199
1583996100000|2020-03-12 06:55:00|7527.1|7512.1|7525.5|7510.5|7528.3|7513.3|7522.9|7507.9|128
1583996400000|2020-03-12 07:00:00|7525.4|7510.4|7520.9|7505.9|7526|7511|7519.1|7504.1|155
1583996700000|2020-03-12 07:05:00|7521.9|7506.9|7518.7|7503.7|7522.5|7507.5|7518.1|7503.1|116
1583997000000|2020-03-12 07:10:00|7519.1|7504.1|7516.8|7501.8|7520.7|7505.7|7516.8|7501.8|95
1583997300000|2020-03-12 07:15:00|7517.2|7502.2|7522|7507|7522.7|7507.7|7512.9|7497.9|151
1583997600000|2020-03-12 07:20:00|7521.9|7506.9|7531.1|7516.1|7532.2|7517.2|7521|7506|201
1583997900000|2020-03-12 07:25:00|7530.9|7515.9|7534.1|7519.1|7534.6|7519.6|7530.7|7515.7|182
1583998200000|2020-03-12 07:30:00|7534.2|7519.2|7540.4|7525.4|7541.3|7526.3|7532.9|7517.9|90
1583998500000|2020-03-12 07:35:00|7540.7|7525.7|7538|7523|7542.8|7527.8|7538|7523|122
1583998800000|2020-03-12 07:40:00|7538.4|7523.4|7531.6|7516.6|7540.2|7525.2|7531.1|7516.1|74
1583999100000|2020-03-12 07:45:00|7531.4|7516.4|7527.9|7512.9|7532|7517|7527.5|7512.5|63
1583999400000|2020-03-12 07:50:00|7528.1|7513.1|7524|7509|7530.4|7515.4|7523.9|7508.9|86
1583999700000|2020-03-12 07:55:00|7523.3|7508.3|7516.2|7501.2|7523.8|7508.8|7513|7498|134
1584000000000|2020-03-12 08:00:00|7516.3|7501.3|7517.3|7502.3|7518.6|7503.6|7511.2|7496.2|121
1584000300000|2020-03-12 08:05:00|7516.8|7501.8|7517.1|7502.1|7518|7503|7511.9|7496.9|104
1584000600000|2020-03-12 08:10:00|7517.2|7502.2|7514.7|7499.7|7519.6|7504.6|7514.4|7499.4|73
1584000900000|2020-03-12 08:15:00|7514.4|7499.4|7509.7|7494.7|7516.7|7501.7|7508.7|7493.7|61
1584001200000|2020-03-12 08:20:00|7510.3|7495.3|7516.1|7501.1|7516.1|7501.1|7509.6|7494.6|60
1584001500000|2020-03-12 08:25:00|7515.8|7500.8|7522.6|7507.6|7530.2|7515.2|7515.8|7500.8|133
1584001800000|2020-03-12 08:30:00|7522.8|7507.8|7531.5|7516.5|7531.7|7516.7|7522.7|7507.7|103
1584002100000|2020-03-12 08:35:00|7531.7|7516.7|7531.5|7516.5|7537.8|7522.8|7531.1|7516.1|79
1584002400000|2020-03-12 08:40:00|7531.9|7516.9|7529.4|7514.4|7532.3|7517.3|7527.5|7512.5|65
1584002700000|2020-03-12 08:45:00|7529.3|7514.3|7526.9|7511.9|7529.8|7514.8|7523.6|7508.6|104
1584003000000|2020-03-12 08:50:00|7527.1|7512.1|7527|7512|7528.6|7513.6|7526.8|7511.8|40
1584003300000|2020-03-12 08:55:00|7526.7|7511.7|7522.2|7507.2|7526.9|7511.9|7520.5|7505.5|72
1584003600000|2020-03-12 09:00:00|7522|7507|7528|7513|7528|7513|7521.5|7506.5|77
1584003900000|2020-03-12 09:05:00|7527.9|7512.9|7533.1|7518.1|7533.3|7518.3|7527.6|7512.6|43
1584004200000|2020-03-12 09:10:00|7533|7518|7524.1|7509.1|7533.9|7518.9|7523.9|7508.9|89
1584004500000|2020-03-12 09:15:00|7523.6|7508.6|7520.2|7505.2|7525|7510|7520.2|7505.2|77
1584004800000|2020-03-12 09:20:00|7521.1|7506.1|7519.2|7504.2|7523.1|7508.1|7519.2|7504.2|49
1584005100000|2020-03-12 09:25:00|7519.3|7504.3|7519.1|7504.1|7520.9|7505.9|7513.9|7498.9|114
1584005400000|2020-03-12 09:30:00|7519.5|7504.5|7518.6|7503.6|7520.8|7505.8|7516.5|7501.5|44
1584005700000|2020-03-12 09:35:00|7518.7|7503.7|7519.2|7504.2|7520.3|7505.3|7517.1|7502.1|23
1584006000000|2020-03-12 09:40:00|7519.5|7504.5|7521.1|7506.1|7521.9|7506.9|7519.5|7504.5|17
1584006300000|2020-03-12 09:45:00|7520.8|7505.8|7516.5|7501.5|7522|7507|7516.5|7501.5|27
1584006600000|2020-03-12 09:50:00|7517|7502|7514.3|7499.3|7517.3|7502.3|7513.1|7498.1|31
1584006900000|2020-03-12 09:55:00|7515.3|7500.3|7516.5|7501.5|7517.1|7502.1|7514.1|7499.1|35
1584007200000|2020-03-12 10:00:00|7516.8|7501.8|7514.6|7499.6|7517.4|7502.4|7514|7499|27
1584007500000|2020-03-12 10:05:00|7514.1|7499.1|7514.3|7499.3|7514.9|7499.9|7513.4|7498.4|14
1584007800000|2020-03-12 10:10:00|7513.9|7498.9|7515.1|7500.1|7515.3|7500.3|7513.3|7498.3|15
1584008100000|2020-03-12 10:15:00|7514.8|7499.8|7519.6|7504.6|7520.3|7505.3|7514.8|7499.8|49
1584008400000|2020-03-12 10:20:00|7519.3|7504.3|7518.3|7503.3|7519.3|7504.3|7518.3|7503.3|7
1584008700000|2020-03-12 10:25:00|7518.7|7503.7|7519.7|7504.7|7521.8|7506.8|7518.1|7503.1|32
1584009000000|2020-03-12 10:30:00|7519.8|7504.8|7524.2|7509.2|7525.3|7510.3|7519.8|7504.8|31
1584009300000|2020-03-12 10:35:00|7525.2|7510.2|7519.2|7504.2|7527.5|7512.5|7514|7499|85
1584009600000|2020-03-12 10:40:00|7519.5|7504.5|7535.9|7505.9|7538.2|7508.2|7519.5|7496.4|131
1584009900000|2020-03-12 10:45:00|7536.1|7506.1|7535.3|7505.3|7538.2|7508.2|7534|7504|100
1584010200000|2020-03-12 10:50:00|7535.2|7505.2|7535.6|7505.6|7536.9|7506.9|7533.8|7503.8|124
1584010500000|2020-03-12 10:55:00|7535.3|7505.3|7533.1|7503.1|7536.7|7506.7|7532.2|7502.2|98
1584010800000|2020-03-12 11:00:00|7532.9|7502.9|7533.3|7503.3|7535.1|7505.1|7532.3|7502.3|75
1584011100000|2020-03-12 11:05:00|7533.1|7503.1|7532|7502|7533.4|7503.4|7530.8|7500.8|75
1584011400000|2020-03-12 11:10:00|7531.6|7501.6|7535.8|7505.8|7537.4|7507.4|7531.6|7501.6|70
1584011700000|2020-03-12 11:15:00|7535.7|7505.7|7536.3|7506.3|7537.7|7507.7|7535.6|7505.6|51
1584012000000|2020-03-12 11:20:00|7536.6|7506.6|7541.2|7511.2|7543.2|7513.2|7535.3|7505.3|131
1584012300000|2020-03-12 11:25:00|7540.7|7510.7|7531.3|7516.3|7543.3|7518.6|7529.3|7509|146
1584012600000|2020-03-12 11:30:00|7531.4|7516.4|7534.3|7519.3|7534.3|7519.3|7531.4|7516.4|46
1584012900000|2020-03-12 11:35:00|7534.7|7519.7|7537.5|7522.5|7538.3|7523.3|7534.5|7519.5|31
1584013200000|2020-03-12 11:40:00|7537.6|7522.6|7536.6|7521.6|7538.4|7523.4|7536.5|7521.5|33
1584013500000|2020-03-12 11:45:00|7537.1|7522.1|7536.5|7521.5|7537.3|7522.3|7535.9|7520.9|37
1584013800000|2020-03-12 11:50:00|7536|7521|7537.5|7522.5|7538|7523|7535.9|7520.9|41
1584014100000|2020-03-12 11:55:00|7536.9|7521.9|7536.3|7521.3|7537.3|7522.3|7535.2|7520.2|35
1584014400000|2020-03-12 12:00:00|7536.6|7521.6|7534.2|7519.2|7536.6|7521.6|7533.7|7518.7|38
1584014700000|2020-03-12 12:05:00|7534.8|7519.8|7534.7|7519.7|7535.2|7520.2|7534.4|7519.4|13
1584015000000|2020-03-12 12:10:00|7534.4|7519.4|7538.6|7523.6|7541.7|7526.7|7534.4|7519.4|52
1584015300000|2020-03-12 12:15:00|7538.7|7523.7|7538|7523|7539|7524|7538|7523|6
1584015600000|2020-03-12 12:20:00|7542|7527|7540.1|7525.1|7542|7527|7540|7525|11
1584015900000|2020-03-12 12:25:00|7540.4|7525.4|7545.2|7515.2|7545.2|7525.7|7537.3|7515.1|34
1584016200000|2020-03-12 12:30:00|7545.1|7515.1|7543.2|7513.2|7545.1|7515.1|7543.1|7513.1|24
1584016500000|2020-03-12 12:35:00|7542.6|7512.6|7542.1|7512.1|7542.6|7512.6|7540.9|7510.9|10
1584016800000|2020-03-12 12:40:00|7541.5|7511.5|7537.9|7507.9|7541.5|7511.5|7536.9|7506.9|7
1584017100000|2020-03-12 12:45:00|7537.1|7507.1|7543.1|7513.1|7543.1|7513.1|7536.9|7506.9|15
1584017400000|2020-03-12 12:50:00|7543.6|7513.6|7543.1|7513.1|7543.6|7513.6|7543|7513|14
1584017700000|2020-03-12 12:55:00|7543.5|7513.5|7551.1|7521.1|7552.1|7522.1|7543.5|7513.5|38
1584018000000|2020-03-12 13:00:00|7551|7521|7549.8|7519.8|7552.7|7522.7|7549.2|7519.2|17
1584018300000|2020-03-12 13:05:00|7549.9|7519.9|7549.8|7519.8|7549.9|7519.9|7549.8|7519.8|12
1584018600000|2020-03-12 13:10:00|7542.4|7512.4|7547.3|7517.3|7549.3|7519.3|7540.8|7510.8|23
1584018900000|2020-03-12 13:15:00|7546.3|7516.3|7544.2|7514.2|7546.3|7516.3|7544.2|7514.2|3
1584019500000|2020-03-12 13:25:00|7544.6|7514.6|7551.8|7521.8|7553.7|7523.7|7544.1|7514.1|79
1584019800000|2020-03-12 13:30:00|7551.5|7521.5|7554|7524|7556.2|7526.2|7551|7521|137
1584020100000|2020-03-12 13:35:00|7554.1|7524.1|7563.9|7533.9|7569.3|7539.3|7552.4|7522.4|161
1584020400000|2020-03-12 13:40:00|7563.8|7533.8|7568.6|7538.6|7570.5|7540.5|7557.8|7527.8|184
1584020700000|2020-03-12 13:45:00|7568.5|7538.5|7566.8|7536.8|7571.8|7541.8|7564.2|7534.2|160
1584021000000|2020-03-12 13:50:00|7566.3|7536.3|7571.2|7541.2|7572.1|7542.1|7564.4|7534.4|160
1584021300000|2020-03-12 13:55:00|7571.1|7541.1|7564.2|7534.2|7572.8|7542.8|7561.3|7531.3|268
1584021600000|2020-03-12 14:00:00|7563.9|7533.9|7559.3|7529.3|7570.5|7540.5|7559|7529|211
1584021900000|2020-03-12 14:05:00|7559.6|7529.6|7562.9|7532.9|7567.2|7537.2|7559.1|7529.1|339
1584022200000|2020-03-12 14:10:00|7562.7|7532.7|7562.9|7532.9|7566.5|7536.5|7562.5|7532.5|194
1584022500000|2020-03-12 14:15:00|7563|7533|7558.9|7528.9|7563.1|7533.1|7558.9|7528.9|170
1584022800000|2020-03-12 14:20:00|7558.8|7528.8|7554.6|7524.6|7561.7|7531.7|7554.6|7524.6|137
1584023100000|2020-03-12 14:25:00|7555|7525|7558.8|7528.8|7559.3|7529.3|7551.5|7521.5|219
1584023400000|2020-03-12 14:30:00|7558.7|7528.7|7562|7532|7563.6|7533.6|7551.5|7521.5|127
1584023700000|2020-03-12 14:35:00|7561.9|7531.9|7563.3|7533.3|7566|7536|7558.7|7528.7|179
1584024000000|2020-03-12 14:40:00|7563.4|7533.4|7564.5|7534.5|7564.8|7534.8|7561.5|7531.5|99
1584024300000|2020-03-12 14:45:00|7564.2|7534.2|7563|7533|7564.8|7534.8|7562|7532|85
1584024600000|2020-03-12 14:50:00|7562.7|7532.7|7552.3|7522.3|7562.7|7532.7|7552.3|7522.3|131
1584024900000|2020-03-12 14:55:00|7549|7519|7555.9|7525.9|7560|7530|7549|7519|158
1584025200000|2020-03-12 15:00:00|7556.7|7526.7|7563.8|7533.8|7566.3|7536.3|7556.7|7526.7|166
1584025500000|2020-03-12 15:05:00|7563.7|7533.7|7563.8|7533.8|7565.6|7535.6|7560.9|7530.9|160
1584025800000|2020-03-12 15:10:00|7563.5|7533.5|7565.3|7535.3|7565.6|7535.6|7561.9|7531.9|164
1584026100000|2020-03-12 15:15:00|7565|7535|7564.2|7534.2|7566.6|7536.6|7563.6|7533.6|221
1584026400000|2020-03-12 15:20:00|7564.3|7534.3|7565.4|7535.4|7569.6|7539.6|7562.4|7532.4|156
1584026700000|2020-03-12 15:25:00|7565.3|7535.3|7559|7529|7566.4|7536.4|7558.2|7528.2|265
1584027000000|2020-03-12 15:30:00|7558.8|7528.8|7559.7|7529.7|7562.5|7532.5|7556.1|7526.1|212
1584027300000|2020-03-12 15:35:00|7559.6|7529.6|7559.1|7529.1|7560.9|7530.9|7554.7|7524.7|313
1584027600000|2020-03-12 15:40:00|7559.8|7529.8|7557.9|7527.9|7561.8|7531.8|7556.3|7526.3|462
1584027900000|2020-03-12 15:45:00|7558|7528|7560.3|7530.3|7562.2|7532.2|7557.7|7527.7|334
1584028200000|2020-03-12 15:50:00|7560.4|7530.4|7560.9|7530.9|7562.3|7532.3|7558.7|7528.7|104
1584028500000|2020-03-12 15:55:00|7560.8|7530.8|7565.4|7535.4|7565.4|7535.4|7559.2|7529.2|98
1584028800000|2020-03-12 16:00:00|7564.5|7534.5|7567.3|7537.3|7570.7|7540.7|7562.3|7532.3|203
1584029100000|2020-03-12 16:05:00|7566.7|7536.7|7571.6|7541.6|7574.1|7544.1|7563.7|7533.7|197
1584029400000|2020-03-12 16:10:00|7569.9|7539.9|7570.2|7540.2|7574.6|7544.6|7569.4|7539.4|216
1584029700000|2020-03-12 16:15:00|7570.1|7540.1|7565.6|7535.6|7572.1|7542.1|7565|7535|157
1584030000000|2020-03-12 16:20:00|7566.8|7536.8|7573.4|7543.4|7573.6|7543.6|7564.8|7534.8|170
1584030300000|2020-03-12 16:25:00|7571.2|7541.2|7569.2|7539.2|7573.8|7543.8|7565.3|7535.3|149
1584030600000|2020-03-12 16:30:00|7569.1|7539.1|7573.6|7543.6|7574.9|7544.9|7568.4|7538.4|115
1584030900000|2020-03-12 16:35:00|7573.5|7543.5|7572.5|7542.5|7575|7545|7572.5|7542.5|24
1584031200000|2020-03-12 16:40:00|7572.3|7542.3|7575.5|7545.5|7575.9|7545.9|7572.3|7542.3|45
1584031500000|2020-03-12 16:45:00|7575.1|7545.1|7574.7|7544.7|7575.1|7545.1|7574.7|7544.7|7
1584031800000|2020-03-12 16:50:00|7575.1|7545.1|7561.9|7531.9|7575.1|7545.1|7560.6|7530.6|70
1584032100000|2020-03-12 16:55:00|7562.4|7532.4|7548.3|7518.3|7562.4|7532.4|7548.3|7518.3|47
1584032400000|2020-03-12 17:00:00|7548.9|7518.9|7539.4|7509.4|7548.9|7518.9|7538.6|7508.6|34
1584032700000|2020-03-12 17:05:00|7539.5|7509.5|7539.1|7509.1|7541.6|7511.6|7534.6|7504.6|51
1584033000000|2020-03-12 17:10:00|7538.2|7508.2|7540.9|7510.9|7545|7515|7529.3|7499.3|76
1584033300000|2020-03-12 17:15:00|7540.8|7510.8|7543.1|7513.1|7543.1|7513.1|7540.3|7510.3|34
1584033600000|2020-03-12 17:20:00|7541.9|7511.9|7545.1|7515.1|7550.8|7520.8|7540.8|7510.8|30
1584033900000|2020-03-12 17:25:00|7543.6|7513.6|7543.6|7513.6|7543.6|7513.6|7543.6|7513.6|1
1584034200000|2020-03-12 17:30:00|7543.7|7513.7|7537|7507|7544|7514|7536.9|7506.9|33
1584034500000|2020-03-12 17:35:00|7536.9|7506.9|7540.7|7510.7|7540.7|7510.7|7534.6|7504.6|46
1584034800000|2020-03-12 17:40:00|7540.6|7510.6|7540.4|7510.4|7540.6|7510.6|7540.3|7510.3|3
1584035100000|2020-03-12 17:45:00|7542|7512|7545.1|7515.1|7547.2|7517.2|7541.8|7511.8|19
1584035400000|2020-03-12 17:50:00|7545.5|7515.5|7538.1|7508.1|7546.8|7516.8|7538|7508|24
1584035700000|2020-03-12 17:55:00|7538|7508|7537.4|7507.4|7538.6|7508.6|7536.5|7506.5|18
1584036000000|2020-03-12 18:00:00|7532.5|7502.5|7531.7|7501.7|7532.5|7502.5|7531.7|7501.7|9
1584036300000|2020-03-12 18:05:00|7535.1|7505.1|7536.5|7506.5|7537.7|7507.7|7535.1|7505.1|17
1584036600000|2020-03-12 18:10:00|7536.4|7506.4|7536.3|7506.3|7536.4|7506.4|7536.3|7506.3|2
1584037200000|2020-03-12 18:20:00|7534.9|7504.9|7534.9|7504.9|7534.9|7504.9|7534.9|7504.9|1
1584037500000|2020-03-12 18:25:00|7535.8|7505.8|7540.1|7510.1|7540.1|7510.1|7535.8|7505.8|13
1584037800000|2020-03-12 18:30:00|7540.2|7510.2|7537.7|7507.7|7540.2|7510.2|7537.5|7507.5|11
1584038100000|2020-03-12 18:35:00|7537.8|7507.8|7542.5|7512.5|7543.1|7513.1|7537.8|7507.8|19
1584038400000|2020-03-12 18:40:00|7542.6|7512.6|7538.5|7508.5|7542.6|7512.6|7538.5|7508.5|13
1584039000000|2020-03-12 18:50:00|7538.4|7508.4|7538.4|7508.4|7538.4|7508.4|7538.4|7508.4|1
1584039300000|2020-03-12 18:55:00|7538.6|7508.6|7538.4|7508.4|7538.8|7508.8|7538.4|7508.4|3
1584039600000|2020-03-12 19:00:00|7538.8|7508.8|7538.8|7508.8|7538.8|7508.8|7538.8|7508.8|1
1584039900000|2020-03-12 19:05:00|7538.7|7508.7|7540.2|7510.2|7540.3|7510.3|7538.7|7508.7|5
1584040200000|2020-03-12 19:10:00|7540.4|7510.4|7539.6|7509.6|7540.5|7510.5|7539.4|7509.4|14
1584040500000|2020-03-12 19:15:00|7539.7|7509.7|7541.1|7511.1|7541.9|7511.9|7539.6|7509.6|18
1584040800000|2020-03-12 19:20:00|7541|7511|7541|7511|7541|7511|7541|7511|1
1584041100000|2020-03-12 19:25:00|7540.8|7510.8|7541.4|7511.4|7541.5|7511.5|7540.8|7510.8|8
1584041400000|2020-03-12 19:30:00|7541.5|7511.5|7543.3|7513.3|7543.6|7513.6|7541.5|7511.5|17
1584041700000|2020-03-12 19:35:00|7543.2|7513.2|7541|7511|7543.3|7513.3|7541|7511|16
1584042000000|2020-03-12 19:40:00|7540.9|7510.9|7537.7|7507.7|7541|7511|7536.4|7506.4|21
1584042300000|2020-03-12 19:45:00|7538|7508|7540.6|7510.6|7540.9|7510.9|7538|7508|16
1584042600000|2020-03-12 19:50:00|7538.1|7508.1|7537.5|7507.5|7538.1|7508.1|7537|7507|15
1584042900000|2020-03-12 19:55:00|7538.4|7508.4|7543.5|7513.5|7543.9|7513.9|7538.3|7508.3|30
1584070200000|2020-03-13 03:30:00|7576.9|7546.9|7586.1|7556.1|7589.9|7559.9|7572.9|7542.9|540
1584070500000|2020-03-13 03:35:00|7585.3|7555.3|7587.5|7557.5|7589.3|7559.3|7582.6|7552.6|446
1584070800000|2020-03-13 03:40:00|7587.6|7557.6|7590.4|7560.4|7596.4|7566.4|7586.5|7556.5|466
1584071100000|2020-03-13 03:45:00|7590.2|7560.2|7593.3|7563.3|7595.3|7565.3|7578.9|7548.9|518
1584071400000|2020-03-13 03:50:00|7595.1|7565.1|7600|7570|7605.5|7575.5|7590.1|7560.1|477
1584071700000|2020-03-13 03:55:00|7600.1|7570.1|7593.3|7563.3|7600.4|7570.4|7591.7|7561.7|353
1584072000000|2020-03-13 04:00:00|7593|7563|7611.1|7581.1|7611.2|7581.2|7592.7|7562.7|371
1584072300000|2020-03-13 04:05:00|7611|7581|7604.5|7574.5|7615.7|7585.7|7601.6|7571.6|349
1584072600000|2020-03-13 04:10:00|7604.4|7574.4|7598.7|7568.7|7604.4|7574.4|7587.4|7557.4|300
1584072900000|2020-03-13 04:15:00|7594.5|7564.5|7575.5|7545.5|7599.7|7569.7|7574.1|7544.1|319
1584073200000|2020-03-13 04:20:00|7587.2|7557.2|7574.4|7544.4|7587.4|7557.4|7563.7|7538|274
1584073500000|2020-03-13 04:25:00|7575.3|7545.3|7578.5|7548.5|7583.7|7557.2|7568.9|7541.5|269
1584073800000|2020-03-13 04:30:00|7578.4|7548.4|7572.7|7542.7|7579.5|7549.5|7572.3|7542.3|216
1584074100000|2020-03-13 04:35:00|7573|7543|7562.9|7532.9|7573|7543|7561.9|7531.9|306
1584074400000|2020-03-13 04:40:00|7562.8|7532.8|7555.8|7525.8|7562.9|7532.9|7549.7|7519.7|268
1584074700000|2020-03-13 04:45:00|7555.5|7525.5|7538.8|7508.8|7555.6|7525.6|7530.4|7500.4|193
1584075000000|2020-03-13 04:50:00|7543.1|7513.1|7551.1|7521.1|7551.6|7521.6|7538.9|7508.9|414
1584075300000|2020-03-13 04:55:00|7549.6|7519.6|7546.6|7516.6|7552.3|7522.3|7542.8|7512.8|409
1584075600000|2020-03-13 05:00:00|7546.2|7516.2|7535.9|7520.9|7549|7521.4|7535.2|7513.7|328
1584075900000|2020-03-13 05:05:00|7535.7|7520.7|7533.6|7518.6|7545.1|7521.4|7529.3|7513.7|282
1584076200000|2020-03-13 05:10:00|7533.8|7518.8|7514|7484|7533.8|7518.8|7509.4|7479.4|469
1584076500000|2020-03-13 05:15:00|7514.8|7484.8|7513|7483|7519.8|7489.8|7506.8|7476.8|427
1584076800000|2020-03-13 05:20:00|7513.1|7483.1|7520.4|7490.4|7524.6|7494.6|7512.7|7482.7|397
1584077100000|2020-03-13 05:25:00|7520.5|7490.5|7525.6|7495.6|7527.4|7497.4|7518.9|7488.9|294
1584077400000|2020-03-13 05:30:00|7525.8|7495.8|7527.7|7497.7|7528.4|7498.4|7521.7|7491.7|322
1584077700000|2020-03-13 05:35:00|7528.2|7498.2|7518.7|7488.7|7528.3|7498.3|7514.8|7484.8|344
1584078000000|2020-03-13 05:40:00|7518.5|7488.5|7517.5|7487.5|7520.8|7490.8|7515.4|7485.4|224
1584078300000|2020-03-13 05:45:00|7516.9|7486.9|7518|7488|7519.7|7489.7|7515.3|7485.3|325
1584078600000|2020-03-13 05:50:00|7517.9|7487.9|7523.8|7493.8|7525.3|7495.3|7515.7|7485.7|313
1584078900000|2020-03-13 05:55:00|7523.9|7493.9|7513.7|7483.7|7525.9|7495.9|7511.3|7481.3|276
1584079200000|2020-03-13 06:00:00|7513.8|7483.8|7508.1|7478.1|7514|7484|7507|7477|276
1584079500000|2020-03-13 06:05:00|7508.2|7478.2|7504.9|7474.9|7512.5|7482.5|7502.4|7472.4|326
1584079800000|2020-03-13 06:10:00|7504.8|7474.8|7507.4|7477.4|7510.7|7480.7|7503.7|7473.7|190
1584080100000|2020-03-13 06:15:00|7507.6|7477.6|7510.7|7480.7|7513.5|7483.5|7506.9|7476.9|206
1584080400000|2020-03-13 06:20:00|7510.5|7480.5|7504|7474|7511.8|7481.8|7503.8|7473.8|298
1584080700000|2020-03-13 06:25:00|7505|7475|7500.5|7470.5|7507.5|7477.5|7499.9|7469.9|290
1584081000000|2020-03-13 06:30:00|7500.6|7470.6|7497.8|7467.8|7505.1|7475.1|7497.8|7467.8|222
1584081300000|2020-03-13 06:35:00|7497.6|7467.6|7493.2|7463.2|7500.3|7470.3|7492.9|7462.9|236
1584081600000|2020-03-13 06:40:00|7493.3|7463.3|7490.2|7475.2|7499.4|7475.5|7486.6|7462.5|114
1584081900000|2020-03-13 06:45:00|7490.5|7475.5|7481.5|7466.5|7491.3|7476.3|7481.5|7458.8|63
1584082200000|2020-03-13 06:50:00|7480.8|7465.8|7484.4|7454.4|7490.8|7468.6|7479.9|7454.4|97
1584082500000|2020-03-13 06:55:00|7484.6|7454.6|7478.6|7448.6|7486.6|7456.6|7476.9|7446.9|286
1584082800000|2020-03-13 07:00:00|7481|7451|7482.4|7452.4|7486.1|7456.1|7479.7|7449.7|216
1584083100000|2020-03-13 07:05:00|7483.3|7453.3|7487.4|7457.4|7487.4|7457.4|7482.6|7452.6|53
1584083400000|2020-03-13 07:10:00|7487.1|7457.1|7486.8|7456.8|7487.9|7457.9|7486.7|7456.7|48
1584083700000|2020-03-13 07:15:00|7486.7|7456.7|7489.8|7459.8|7491.5|7461.5|7484.6|7454.6|218
1584084000000|2020-03-13 07:20:00|7489.6|7459.6|7488.4|7458.4|7489.8|7459.8|7487.6|7457.6|229
1584084300000|2020-03-13 07:25:00|7488.3|7458.3|7481.5|7451.5|7490.2|7460.2|7480.8|7450.8|265
1584084600000|2020-03-13 07:30:00|7481.8|7451.8|7480.8|7450.8|7483.9|7453.9|7478.7|7448.7|144
1584084900000|2020-03-13 07:35:00|7480.9|7450.9|7471.7|7441.7|7481.3|7451.3|7467.8|7437.8|169
1584085200000|2020-03-13 07:40:00|7472|7442|7472.3|7442.3|7472.5|7442.5|7470|7440|106
1584085500000|2020-03-13 07:45:00|7472.2|7442.2|7480.7|7450.7|7481|7451|7470.9|7440.9|40
1584085800000|2020-03-13 07:50:00|7480.8|7450.8|7473.1|7443.1|7482|7452|7473|7443|54
1584086100000|2020-03-13 07:55:00|7477.1|7447.1|7480.9|7450.9|7481.9|7451.9|7475.2|7445.2|46
1584086400000|2020-03-13 08:00:00|7481|7451|7482.1|7452.1|7483.1|7453.1|7480.2|7450.2|37
1584086700000|2020-03-13 08:05:00|7482|7452|7475.8|7445.8|7482|7452|7473.3|7443.3|72
1584087000000|2020-03-13 08:10:00|7476|7446|7476.7|7446.7|7480.6|7450.6|7475.8|7445.8|55
1584087300000|2020-03-13 08:15:00|7478.3|7448.3|7479.9|7449.9|7479.9|7449.9|7478|7448|16
1584087600000|2020-03-13 08:20:00|7479.8|7449.8|7484.5|7454.5|7485.1|7455.1|7479.4|7449.4|35
1584087900000|2020-03-13 08:25:00|7484.4|7454.4|7485.3|7455.3|7485.5|7455.5|7482.5|7452.5|36
1584088200000|2020-03-13 08:30:00|7485.4|7455.4|7498.3|7468.3|7498.3|7468.3|7485.3|7455.3|23
1584088500000|2020-03-13 08:35:00|7498.4|7468.4|7495.9|7465.9|7498.4|7468.4|7495.6|7465.6|26
1584088800000|2020-03-13 08:40:00|7497.4|7467.4|7500.4|7470.4|7501|7471|7495.6|7465.6|86
1584089100000|2020-03-13 08:45:00|7500.3|7470.3|7503.5|7473.5|7503.5|7473.5|7500.3|7470.3|40
1584089400000|2020-03-13 08:50:00|7505.1|7475.1|7495.9|7465.9|7505.1|7475.2|7490.2|7465.9|28
1584089700000|2020-03-13 08:55:00|7498.9|7468.9|7493.1|7463.1|7499.4|7469.4|7492.7|7462.7|35
1584090000000|2020-03-13 09:00:00|7493.2|7463.2|7488.6|7458.6|7495.7|7465.7|7480.6|7455.6|28
1584090300000|2020-03-13 09:05:00|7489.2|7459.2|7489|7459|7490.6|7460.6|7485.6|7455.6|32
1584090600000|2020-03-13 09:10:00|7489.5|7459.5|7484|7454|7490.1|7460.1|7481.7|7451.7|28
1584090900000|2020-03-13 09:15:00|7485.8|7455.8|7485.7|7455.7|7486.2|7456.2|7484.6|7454.6|11
1584091200000|2020-03-13 09:20:00|7485|7455|7485.8|7455.8|7487.4|7457.4|7483.4|7453.4|33
1584091500000|2020-03-13 09:25:00|7489.1|7459.1|7484.6|7454.6|7489.1|7459.1|7484.1|7454.1|16
1584091800000|2020-03-13 09:30:00|7485.1|7455.1|7492.4|7462.4|7496.6|7466.6|7485.1|7455.1|43
1584092100000|2020-03-13 09:35:00|7491.5|7461.5|7494.6|7464.6|7497.1|7467.1|7490.9|7460.9|60
1584092400000|2020-03-13 09:40:00|7493.8|7463.8|7488.7|7458.7|7493.8|7463.8|7485.9|7455.9|46
1584092700000|2020-03-13 09:45:00|7488.4|7458.4|7483|7453|7488.4|7458.4|7482.5|7452.5|22
1584093000000|2020-03-13 09:50:00|7483.5|7453.5|7479.9|7449.9|7483.9|7453.9|7479.9|7449.9|8
1584093300000|2020-03-13 09:55:00|7481.2|7451.2|7483.6|7453.6|7483.6|7453.6|7478.2|7448.2|35
1584093600000|2020-03-13 10:00:00|7484|7454|7482.7|7452.7|7491.2|7461.2|7482|7452|48
1584093900000|2020-03-13 10:05:00|7483.3|7453.3|7480.3|7450.3|7483.4|7453.4|7480.2|7450.2|29
1584094200000|2020-03-13 10:10:00|7479.7|7449.7|7476.5|7446.5|7483.3|7453.3|7476.1|7446.1|23
1584094500000|2020-03-13 10:15:00|7476|7446|7477.1|7447.1|7478.6|7448.6|7475.7|7445.7|13
1584094800000|2020-03-13 10:20:00|7478.9|7448.9|7475.4|7445.4|7478.9|7448.9|7470.9|7440.9|14
1584095100000|2020-03-13 10:25:00|7475|7445|7471.7|7441.7|7477.7|7453.6|7468.6|7441.7|23
1584095400000|2020-03-13 10:30:00|7472.5|7442.5|7475.2|7445.2|7477.3|7450.3|7465.3|7441|53
1584095700000|2020-03-13 10:35:00|7475.4|7445.4|7484.8|7454.8|7485|7455|7474.1|7444.1|39
1584096000000|2020-03-13 10:40:00|7485|7455|7485.1|7455.1|7487|7457|7483.8|7453.8|17
1584096300000|2020-03-13 10:45:00|7484.7|7454.7|7485.1|7455.1|7487.7|7457.7|7484.7|7454.7|13
1584096600000|2020-03-13 10:50:00|7485.2|7455.2|7483.7|7453.7|7485.5|7455.5|7481.6|7451.6|27
1584096900000|2020-03-13 10:55:00|7483.8|7453.8|7487.9|7457.9|7488.6|7458.6|7482.1|7452.1|18
1584097200000|2020-03-13 11:00:00|7487.6|7457.6|7487.8|7457.8|7490.6|7460.6|7485.5|7455.5|28
1584097500000|2020-03-13 11:05:00|7487.6|7457.6|7491.8|7461.8|7492.8|7462.8|7487.4|7457.4|43
1584097800000|2020-03-13 11:10:00|7491.1|7461.1|7487.8|7457.8|7493.1|7463.1|7487.5|7457.5|34
1584098100000|2020-03-13 11:15:00|7487.5|7457.5|7484.7|7454.7|7488.4|7458.4|7482.6|7452.6|41
1584098400000|2020-03-13 11:20:00|7482.5|7452.5|7483.5|7453.5|7484.5|7454.5|7481|7451|21
1584098700000|2020-03-13 11:25:00|7483.3|7453.3|7484.1|7454.1|7485.6|7455.6|7482.5|7452.5|63
1584099000000|2020-03-13 11:30:00|7481.6|7451.6|7481.5|7451.5|7484.5|7454.5|7481.2|7451.2|13
1584099300000|2020-03-13 11:35:00|7481.6|7451.6|7483.6|7453.6|7485.2|7455.2|7481.6|7451.6|23
1584099600000|2020-03-13 11:40:00|7483.7|7453.7|7485.3|7455.3|7486.4|7461.5|7475.3|7451.5|31
1584099900000|2020-03-13 11:45:00|7485.4|7455.4|7485.9|7455.9|7485.9|7455.9|7485.4|7455.4|4
1584100200000|2020-03-13 11:50:00|7484.4|7454.4|7481.1|7451.1|7484.4|7461|7475.3|7451.1|9
1584100500000|2020-03-13 11:55:00|7481|7451|7478.8|7448.8|7481|7451|7478.8|7448.8|6
1584100800000|2020-03-13 12:00:00|7478.9|7448.9|7475.9|7445.9|7479.8|7449.8|7475.9|7445.9|20
1584101100000|2020-03-13 12:05:00|7475.8|7445.8|7471.8|7441.8|7476|7446|7471.3|7441.3|17
1584101400000|2020-03-13 12:10:00|7471.3|7441.3|7472.1|7442.1|7473.9|7443.9|7470.9|7440.9|17
1584101700000|2020-03-13 12:15:00|7472|7442|7472|7442|7472|7442|7472|7442|1
1584102300000|2020-03-13 12:25:00|7472.7|7442.7|7472.1|7442.1|7472.7|7442.7|7472|7442|5
1584102600000|2020-03-13 12:30:00|7472|7442|7472|7442|7473.9|7443.9|7470.3|7440.3|14
1584102900000|2020-03-13 12:35:00|7472.1|7442.1|7475.9|7445.9|7475.9|7445.9|7472.1|7442.1|7
1584103200000|2020-03-13 12:40:00|7476|7446|7472.8|7442.8|7476|7446|7472.4|7442.4|7
1584103500000|2020-03-13 12:45:00|7472.9|7442.9|7470.3|7440.3|7473.1|7443.1|7470.2|7440.2|11
1584103800000|2020-03-13 12:50:00|7469.5|7439.5|7467.2|7437.2|7469.5|7439.5|7467.1|7437.1|5
1584104100000|2020-03-13 12:55:00|7467.1|7437.1|7470.2|7440.2|7470.2|7440.2|7466.7|7436.7|35
1584104400000|2020-03-13 13:00:00|7470.3|7440.3|7468.7|7438.7|7470.6|7444.5|7459.5|7436.3|33
1584104700000|2020-03-13 13:05:00|7468.8|7438.8|7469.7|7439.7|7469.7|7439.7|7467.5|7437.5|8
1584105000000|2020-03-13 13:10:00|7469.9|7439.9|7474.8|7444.8|7474.8|7444.8|7469.7|7439.7|10
1584105300000|2020-03-13 13:15:00|7474.9|7444.9|7475|7445|7475|7445|7474.3|7444.3|4
1584105600000|2020-03-13 13:20:00|7475.7|7445.7|7476.8|7446.8|7477.7|7447.7|7475.4|7445.4|12
1584105900000|2020-03-13 13:25:00|7477.5|7447.5|7478.8|7448.8|7481.5|7456.3|7470.1|7447.5|148
1584106200000|2020-03-13 13:30:00|7478.5|7448.5|7478.7|7448.7|7478.8|7448.8|7475.4|7445.4|17
1584106500000|2020-03-13 13:35:00|7475.8|7445.8|7478.8|7448.8|7479.4|7449.4|7475.3|7445.3|46
1584106800000|2020-03-13 13:40:00|7476.3|7446.3|7480.6|7450.6|7481.4|7451.4|7476.3|7446.3|107
1584107100000|2020-03-13 13:45:00|7480.7|7450.7|7484.2|7454.2|7484.9|7454.9|7478.6|7448.6|241
1584107400000|2020-03-13 13:50:00|7484.1|7454.1|7487.9|7457.9|7489.1|7459.1|7484|7454|122
1584107700000|2020-03-13 13:55:00|7488|7458|7479.2|7449.2|7489.1|7459.1|7479.2|7449.2|217
1584108000000|2020-03-13 14:00:00|7478.1|7448.1|7478.4|7448.4|7479.6|7449.6|7476.7|7446.7|163
1584108300000|2020-03-13 14:05:00|7478.5|7448.5|7476.1|7461.1|7482.7|7461.1|7474.9|7447.2|35
1584108600000|2020-03-13 14:10:00|7476.9|7461.9|7487.4|7457.4|7488.5|7461.9|7476.9|7454.8|106
1584108900000|2020-03-13 14:15:00|7486.8|7456.8|7483.4|7453.4|7487.9|7457.9|7482.6|7452.6|27
1584109200000|2020-03-13 14:20:00|7483.9|7453.9|7481.5|7451.5|7483.9|7453.9|7480.3|7450.3|41
1584109500000|2020-03-13 14:25:00|7481.6|7451.6|7486.4|7456.4|7487.5|7457.5|7480.4|7450.4|28
1584109800000|2020-03-13 14:30:00|7485.1|7455.1|7482.9|7452.9|7485.1|7455.1|7482.2|7452.2|6
1584110100000|2020-03-13 14:35:00|7483.9|7453.9|7483.8|7453.8|7484|7454|7483.6|7453.6|206
1584110400000|2020-03-13 14:40:00|7483.9|7453.9|7487.6|7457.6|7488.3|7458.3|7482.5|7452.5|110
1584110700000|2020-03-13 14:45:00|7487.5|7457.5|7492.3|7462.3|7493.1|7469.3|7484.1|7457.5|139
1584111000000|2020-03-13 14:50:00|7492.2|7462.2|7482.7|7467.7|7492.3|7469.1|7482.7|7461.6|22
1584111300000|2020-03-13 14:55:00|7487.8|7457.8|7491.3|7461.3|7491.3|7461.3|7487.8|7457.8|15
1584111600000|2020-03-13 15:00:00|7490.9|7460.9|7493|7463|7493|7463|7490.9|7460.9|9
1584111900000|2020-03-13 15:05:00|7493.3|7463.3|7493.8|7463.8|7496.2|7466.2|7493.3|7463.3|15
1584112200000|2020-03-13 15:10:00|7494.1|7464.1|7497.9|7467.9|7499.7|7469.7|7494.1|7464.1|12
1584112500000|2020-03-13 15:15:00|7497.4|7467.4|7498.7|7468.7|7498.7|7468.7|7497.4|7467.4|17
1584112800000|2020-03-13 15:20:00|7498.8|7468.8|7497.5|7467.5|7498.8|7468.8|7494.5|7464.5|30
1584113100000|2020-03-13 15:25:00|7497.3|7467.3|7497.2|7467.2|7498.2|7468.2|7496.4|7466.4|5
1584113400000|2020-03-13 15:30:00|7497.6|7467.6|7500.1|7470.1|7501|7471|7497.1|7467.1|52
1584113700000|2020-03-13 15:35:00|7500.2|7470.2|7502.1|7472.1|7502.2|7472.2|7500.1|7470.1|18
1584114000000|2020-03-13 15:40:00|7501.7|7471.7|7500.1|7470.1|7502.3|7472.3|7500.1|7470.1|27
1584114600000|2020-03-13 15:50:00|7499.2|7469.2|7499.8|7469.8|7500.2|7470.2|7499.2|7469.2|4
1584114900000|2020-03-13 15:55:00|7499.3|7469.3|7503.1|7473.1|7503.1|7473.1|7497.8|7467.8|14
1584115200000|2020-03-13 16:00:00|7502.9|7472.9|7507.7|7477.7|7509.2|7479.2|7502.5|7472.5|30
1584115500000|2020-03-13 16:05:00|7506|7476|7512.1|7482.1|7513.2|7483.2|7506|7476|32
1584115800000|2020-03-13 16:10:00|7510.1|7480.1|7509.9|7479.9|7511.1|7481.1|7508.7|7478.7|47
1584116100000|2020-03-13 16:15:00|7510.2|7480.2|7509.1|7479.1|7510.6|7480.6|7507.7|7477.7|36
1584116400000|2020-03-13 16:20:00|7507.7|7477.7|7506.6|7476.6|7508.4|7483.4|7497.9|7472.9|97
1584116700000|2020-03-13 16:25:00|7509.3|7479.3|7507.8|7477.8|7509.8|7479.8|7507.8|7477.8|22
1584117000000|2020-03-13 16:30:00|7507.6|7477.6|7503.2|7473.2|7507.7|7477.7|7501.9|7471.9|93
1584117300000|2020-03-13 16:35:00|7501.9|7471.9|7507.2|7477.2|7509.8|7479.8|7501.9|7471.9|62
1584117600000|2020-03-13 16:40:00|7507.5|7477.5|7507.7|7477.7|7511.7|7481.7|7506.3|7476.3|76
1584117900000|2020-03-13 16:45:00|7509.9|7479.9|7499|7469|7509.9|7479.9|7498.6|7468.6|192
1584118200000|2020-03-13 16:50:00|7499.1|7469.1|7498.6|7468.6|7500.4|7470.4|7498.2|7468.2|62
1584118500000|2020-03-13 16:55:00|7499|7469|7499|7469|7499|7469|7499|7469|1
1584118800000|2020-03-13 17:00:00|7498.2|7468.2|7503.2|7473.2|7503.3|7473.3|7498.2|7468.2|14
1584119100000|2020-03-13 17:05:00|7503.3|7473.3|7504.9|7474.9|7508|7478|7503.2|7473.2|75
1584119400000|2020-03-13 17:10:00|7504.8|7474.8|7504|7474|7504.8|7474.8|7503.8|7473.8|20
1584119700000|2020-03-13 17:15:00|7504.5|7474.5|7502.5|7472.5|7504.5|7474.5|7502.5|7472.5|12
1584120000000|2020-03-13 17:20:00|7502.6|7472.6|7503.2|7473.2|7503.5|7473.5|7502.6|7472.6|40
1584120300000|2020-03-13 17:25:00|7503.1|7473.1|7504.5|7474.5|7504.6|7474.6|7502.7|7472.7|22
1584120600000|2020-03-13 17:30:00|7504.6|7474.6|7503.1|7473.1|7504.6|7474.6|7503.1|7473.1|8
1584120900000|2020-03-13 17:35:00|7503.2|7473.2|7503.7|7473.7|7504.2|7474.2|7503.1|7473.1|14
1584121200000|2020-03-13 17:40:00|7503.6|7473.6|7503.7|7473.7|7505.2|7475.2|7502.7|7472.7|55
1584121500000|2020-03-13 17:45:00|7503.6|7473.6|7501.5|7471.5|7503.6|7473.6|7501.2|7471.2|36
1584121800000|2020-03-13 17:50:00|7502.2|7472.2|7502.7|7472.7|7502.7|7472.7|7502.2|7472.2|2
1584122100000|2020-03-13 17:55:00|7501.9|7471.9|7501.9|7471.9|7501.9|7471.9|7501.9|7471.9|1
1584122400000|2020-03-13 18:00:00|7501.5|7471.5|7501.5|7471.5|7501.5|7471.5|7501.5|7471.5|1
1584122700000|2020-03-13 18:05:00|7501|7471|7501.8|7471.8|7502.3|7472.3|7501|7471|3
1584123000000|2020-03-13 18:10:00|7500.6|7470.6|7497.6|7467.6|7501.5|7471.5|7497|7467|6
1584123300000|2020-03-13 18:15:00|7498|7468|7499.9|7469.9|7502|7472|7498|7468|7
1584123600000|2020-03-13 18:20:00|7500.9|7470.9|7502.2|7472.2|7502.2|7472.2|7500.9|7470.9|2
1584123900000|2020-03-13 18:25:00|7503|7473|7503.1|7473.1|7503.8|7473.8|7503|7473|3
1584124200000|2020-03-13 18:30:00|7507.3|7477.3|7504.5|7474.5|7509.7|7479.7|7504.5|7474.5|4
1584124500000|2020-03-13 18:35:00|7508.7|7478.7|7504.9|7474.9|7508.7|7478.7|7504.9|7474.9|4
1584124800000|2020-03-13 18:40:00|7503|7473|7503|7473|7503|7473|7503|7473|1
1584125100000|2020-03-13 18:45:00|7501.2|7471.2|7501.2|7471.2|7501.2|7471.2|7501.2|7471.2|1
1584125700000|2020-03-13 18:55:00|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|7493.7|7478.7|1
1584126000000|2020-03-13 19:00:00|7493|7478|7501|7471|7501.1|7478|7493|7470.5|11
1584126300000|2020-03-13 19:05:00|7500.7|7470.7|7500.3|7470.3|7500.7|7470.7|7500.3|7470.3|6
1584126600000|2020-03-13 19:10:00|7502.9|7472.9|7507.5|7477.5|7507.9|7477.9|7502.9|7472.9|11
1584126900000|2020-03-13 19:15:00|7506|7476|7508.6|7478.6|7511.5|7481.5|7505.2|7475.2|28
1584127200000|2020-03-13 19:20:00|7506.4|7476.4|7506.4|7476.4|7506.4|7476.4|7506.4|7476.4|1
1584127800000|2020-03-13 19:30:00|7507.1|7477.1|7508.8|7478.8|7508.8|7478.8|7506.2|7476.2|15
1584128400000|2020-03-13 19:40:00|7509.8|7479.8|7509.8|7479.8|7510.3|7480.3|7509.8|7479.8|3
1584128700000|2020-03-13 19:45:00|7509.1|7479.1|7509.6|7479.6|7511.9|7481.9|7509.1|7479.1|6
1584129000000|2020-03-13 19:50:00|7506.2|7476.2|7496.3|7466.3|7506.2|7476.2|7496.3|7466.3|17
1584129300000|2020-03-13 19:55:00|7495.2|7465.2|7485.2|7455.2|7495.2|7470.8|7483|7454.8|36
1584329400000|2020-03-16 03:30:00|7518.1|7488.1|7523.4|7493.4|7523.4|7493.4|7518|7488|31
1584329700000|2020-03-16 03:35:00|7523|7493|7514.7|7499.7|7523.3|7500.8|7511.8|7491.4|107
1584330000000|2020-03-16 03:40:00|7514.5|7499.5|7510.7|7495.7|7514.5|7499.5|7508.7|7493.7|29
1584330300000|2020-03-16 03:45:00|7513.7|7498.7|7512.8|7497.8|7513.7|7498.7|7512.2|7497.2|12
1584330600000|2020-03-16 03:50:00|7512.9|7497.9|7514.9|7499.9|7518.7|7503.7|7508.3|7493.3|84
1584330900000|2020-03-16 03:55:00|7515|7500|7520.4|7505.4|7520.4|7505.4|7515|7500|30
1584331200000|2020-03-16 04:00:00|7521.4|7506.4|7526.1|7511.1|7526.1|7511.1|7521.4|7506.4|24
1584331500000|2020-03-16 04:05:00|7529.2|7514.2|7524.3|7509.3|7530|7515|7522.7|7507.7|60
1584331800000|2020-03-16 04:10:00|7524.7|7509.7|7525.7|7510.7|7528.5|7513.5|7524.7|7509.7|48
1584332100000|2020-03-16 04:15:00|7525.6|7510.6|7520.5|7505.5|7526.1|7511.1|7520.5|7505.5|29
1584332400000|2020-03-16 04:20:00|7520.3|7505.3|7520.9|7505.9|7521.2|7506.2|7518.7|7503.7|18
1584332700000|2020-03-16 04:25:00|7521.6|7506.6|7518.8|7503.8|7521.9|7506.9|7518.8|7503.8|23
1584333000000|2020-03-16 04:30:00|7518.7|7503.7|7507.6|7492.6|7519.6|7504.6|7507.6|7492.6|35
1584333300000|2020-03-16 04:35:00|7507.5|7492.5|7500.3|7485.3|7508.8|7493.8|7497.2|7482.2|60
1584333600000|2020-03-16 04:40:00|7501.1|7486.1|7496.8|7481.8|7505.5|7490.5|7494.4|7479.4|102
1584333900000|2020-03-16 04:45:00|7497.1|7482.1|7490.2|7475.2|7497.1|7482.1|7489.9|7474.9|52
1584334200000|2020-03-16 04:50:00|7490.8|7475.8|7490.3|7475.3|7493.8|7478.8|7488.7|7473.7|89
1584334500000|2020-03-16 04:55:00|7490.5|7475.5|7502.4|7487.4|7504.7|7489.7|7490.5|7475.5|62
1584334800000|2020-03-16 05:00:00|7502.5|7487.5|7508.6|7493.6|7508.6|7493.6|7502.1|7487.1|17
1584335100000|2020-03-16 05:05:00|7509.4|7494.4|7500.9|7485.9|7510.7|7495.7|7500.9|7485.9|41
1584335400000|2020-03-16 05:10:00|7500.7|7485.7|7493.1|7478.1|7501.6|7486.6|7492.1|7477.1|65
1584335700000|2020-03-16 05:15:00|7493.4|7478.4|7492|7477|7494.5|7479.5|7488.9|7473.9|60
1584336000000|2020-03-16 05:20:00|7491.9|7476.9|7495.8|7480.8|7495.8|7480.8|7491.6|7476.6|31
1584336300000|2020-03-16 05:25:00|7495.9|7480.9|7497.7|7482.7|7499.7|7484.7|7495.6|7480.6|22
1584336600000|2020-03-16 05:30:00|7497.2|7482.2|7496.1|7481.1|7497.5|7482.5|7493.8|7478.8|21
1584336900000|2020-03-16 05:35:00|7494.5|7479.5|7497.5|7482.5|7499.4|7484.4|7494.5|7479.5|22
1584337200000|2020-03-16 05:40:00|7496.9|7481.9|7497.9|7482.9|7498.6|7483.6|7496.9|7481.9|7
1584337500000|2020-03-16 05:45:00|7498|7483|7499.8|7484.8|7499.8|7484.8|7497|7482|15
1584337800000|2020-03-16 05:50:00|7498.6|7483.6|7500.3|7485.3|7500.3|7485.3|7494.7|7479.7|39
1584338100000|2020-03-16 05:55:00|7499.9|7484.9|7502.2|7487.2|7502.2|7487.2|7499.9|7484.9|14
1584338400000|2020-03-16 06:00:00|7502.9|7487.9|7511.5|7496.5|7511.5|7496.5|7502.9|7487.9|62
1584338700000|2020-03-16 06:05:00|7511.8|7496.8|7515.2|7500.2|7515.9|7500.9|7511.8|7496.8|33
1584339000000|2020-03-16 06:10:00|7514.8|7499.8|7517|7502|7517|7502|7513.1|7498.1|22
1584339300000|2020-03-16 06:15:00|7516.7|7501.7|7521.2|7506.2|7521.9|7506.9|7516.7|7501.7|23
1584339600000|2020-03-16 06:20:00|7524.2|7509.2|7522.2|7507.2|7525|7510|7522.1|7507.1|14
1584339900000|2020-03-16 06:25:00|7521.9|7506.9|7516.1|7501.1|7521.9|7506.9|7516.1|7501.1|25
1584340200000|2020-03-16 06:30:00|7516.3|7501.3|7525.9|7510.9|7525.9|7510.9|7516.3|7501.3|34
1584340500000|2020-03-16 06:35:00|7525.8|7510.8|7525.7|7510.7|7525.8|7510.8|7523.2|7508.2|26
1584340800000|2020-03-16 06:40:00|7525.9|7510.9|7524.4|7509.4|7530.2|7515.2|7524.4|7509.4|31
1584341100000|2020-03-16 06:45:00|7525.1|7510.1|7528.3|7513.3|7528.4|7513.4|7523.2|7508.2|40
1584341400000|2020-03-16 06:50:00|7527.6|7512.6|7533|7518|7533.2|7518.2|7527.3|7512.3|16
1584341700000|2020-03-16 06:55:00|7533.1|7518.1|7519|7504|7534.6|7519.6|7515.2|7491.7|53
1584342000000|2020-03-16 07:00:00|7519.1|7504.1|7514.9|7499.9|7520.2|7505.2|7511.7|7496.7|83
1584342300000|2020-03-16 07:05:00|7515.1|7500.1|7505.8|7490.8|7518.5|7503.5|7505.8|7490.8|28
1584342600000|2020-03-16 07:10:00|7505.5|7490.5|7508.5|7493.5|7511.4|7496.4|7503.4|7478.2|44
1584342900000|2020-03-16 07:15:00|7508.7|7493.7|7502.6|7487.6|7508.7|7493.7|7501.7|7486.7|42
1584343200000|2020-03-16 07:20:00|7502.8|7487.8|7502.1|7487.1|7505.4|7490.4|7502.1|7487.1|40
1584343500000|2020-03-16 07:25:00|7502.4|7487.4|7506.3|7491.3|7509.8|7494.8|7502.4|7487.4|24
1584343800000|2020-03-16 07:30:00|7505.4|7490.4|7504.7|7489.7|7505.4|7490.4|7504.1|7489.1|5
1584344100000|2020-03-16 07:35:00|7509.8|7494.8|7504.9|7489.9|7509.8|7494.8|7501.8|7486.8|14
1584344400000|2020-03-16 07:40:00|7501.7|7486.7|7505.7|7490.7|7506.9|7491.9|7501.7|7486.7|10
1584344700000|2020-03-16 07:45:00|7504.9|7489.9|7504|7489|7504.9|7489.9|7498.6|7474.4|27
1584345000000|2020-03-16 07:50:00|7504.5|7489.5|7501.8|7486.8|7505.9|7490.9|7498.9|7483.9|20
1584345300000|2020-03-16 07:55:00|7502.2|7487.2|7505.1|7490.1|7505.1|7490.1|7502.2|7487.2|14
1584345600000|2020-03-16 08:00:00|7504.5|7489.5|7506.9|7491.9|7523.5|7496.3|7503.2|7488.2|16
1584345900000|2020-03-16 08:05:00|7506.6|7491.6|7504.4|7489.4|7522.5|7492.8|7503.2|7488.2|11
1584346200000|2020-03-16 08:10:00|7505.1|7490.1|7504.5|7489.5|7505.5|7490.5|7503.7|7488.7|7
1584346500000|2020-03-16 08:15:00|7505.7|7490.7|7511.8|7496.8|7511.8|7496.8|7505.6|7490.6|30
1584346800000|2020-03-16 08:20:00|7512.5|7497.5|7506.2|7491.2|7512.5|7497.5|7504.1|7489.1|11
1584347100000|2020-03-16 08:25:00|7505.5|7490.5|7519.2|7504.2|7525.6|7507.4|7505.5|7490.5|31
1584347400000|2020-03-16 08:30:00|7517.1|7502.1|7522.6|7492.6|7522.6|7503.7|7511.6|7492.4|26
1584347700000|2020-03-16 08:35:00|7522.5|7492.5|7507.8|7492.8|7522.6|7498.4|7507.8|7492.5|23
1584348000000|2020-03-16 08:40:00|7507.3|7492.3|7510.4|7495.4|7510.4|7495.4|7504.1|7489.1|39
1584348300000|2020-03-16 08:45:00|7510.9|7495.9|7514.8|7499.8|7515.3|7500.3|7510.8|7495.8|19
1584348600000|2020-03-16 08:50:00|7515.2|7500.2|7516.3|7501.3|7519|7504|7515|7500|17
1584348900000|2020-03-16 08:55:00|7516.4|7501.4|7517.5|7502.5|7518.1|7503.1|7511.6|7496.6|13
1584349200000|2020-03-16 09:00:00|7517|7502|7517.7|7502.7|7518.4|7503.4|7512.3|7497.3|12
1584349500000|2020-03-16 09:05:00|7516.5|7501.5|7518.8|7503.8|7519.3|7504.3|7515.3|7500.3|15
1584349800000|2020-03-16 09:10:00|7519|7504|7520.1|7505.1|7520.1|7505.1|7513.7|7498.7|22
1584350100000|2020-03-16 09:15:00|7524.2|7509.2|7524.1|7509.1|7529.6|7514.6|7523|7508|48
1584350400000|2020-03-16 09:20:00|7524.3|7509.3|7528|7513|7528.3|7513.3|7524.1|7509.1|31
1584350700000|2020-03-16 09:25:00|7529.2|7514.2|7529.7|7514.7|7541.2|7517.1|7528.7|7508.7|68
1584351000000|2020-03-16 09:30:00|7529.2|7514.2|7540.7|7510.7|7543.7|7521.8|7529.2|7510.1|69
1584351300000|2020-03-16 09:35:00|7540.4|7510.4|7533.5|7503.5|7540.4|7510.4|7533.2|7503.2|63
1584351600000|2020-03-16 09:40:00|7534.8|7504.8|7533.9|7503.9|7534.8|7504.8|7532.1|7502.1|32
1584351900000|2020-03-16 09:45:00|7533.8|7503.8|7529.8|7499.8|7535.3|7505.3|7529.8|7499.8|28
1584352200000|2020-03-16 09:50:00|7528.6|7498.6|7527.2|7497.2|7528.9|7498.9|7521.3|7491.3|32
1584352500000|2020-03-16 09:55:00|7528.1|7498.1|7531.7|7501.7|7532|7508.4|7523.4|7494.2|26
1584352800000|2020-03-16 10:00:00|7532.1|7502.1|7532.4|7502.4|7532.4|7502.4|7528.1|7498.1|18
1584353100000|2020-03-16 10:05:00|7532.2|7502.2|7527.8|7497.8|7532.4|7507.8|7522.8|7497.4|29
1584353400000|2020-03-16 10:10:00|7525.6|7495.6|7519.9|7489.9|7528.2|7500.9|7513.9|7484.8|40
1584353700000|2020-03-16 10:15:00|7519.5|7489.5|7518.7|7488.7|7520.3|7490.3|7513.4|7483.4|64
1584354000000|2020-03-16 10:20:00|7516.1|7486.1|7514.5|7484.5|7516.3|7492.9|7503.7|7482.6|32
1584354300000|2020-03-16 10:25:00|7515.1|7485.1|7512.5|7482.5|7515.8|7485.8|7510.6|7480.6|21
1584354600000|2020-03-16 10:30:00|7513.1|7483.1|7510.6|7480.6|7513.8|7483.8|7507.5|7477.5|37
1584354900000|2020-03-16 10:35:00|7507.3|7477.3|7511.4|7481.4|7515.7|7485.7|7505.3|7475.3|57
1584355200000|2020-03-16 10:40:00|7513.3|7483.3|7519.3|7489.3|7519.5|7489.5|7512.6|7482.6|34
1584355500000|2020-03-16 10:45:00|7519.8|7489.8|7518.9|7488.9|7521.1|7491.1|7518.8|7488.8|17
1584355800000|2020-03-16 10:50:00|7520.4|7490.4|7522.5|7492.5|7523.9|7493.9|7520.4|7490.4|24
1584356100000|2020-03-16 10:55:00|7522.6|7492.6|7529.6|7499.6|7532.5|7502.5|7522.6|7492.6|27
1584356400000|2020-03-16 11:00:00|7529.3|7499.3|7527.1|7497.1|7529.3|7499.3|7527.1|7497.1|19
1584356700000|2020-03-16 11:05:00|7517|7502|7520.7|7490.7|7527|7502|7515.5|7485.5|46
1584357000000|2020-03-16 11:10:00|7518|7488|7515|7485|7519.8|7489.8|7513.5|7483.5|13
1584357300000|2020-03-16 11:15:00|7517.5|7487.5|7520|7490|7520|7500|7514|7486.8|14
1584357600000|2020-03-16 11:20:00|7517.2|7487.2|7517.7|7487.7|7518.3|7488.3|7512.2|7482.2|10
1584357900000|2020-03-16 11:25:00|7515|7485|7515|7485|7516.5|7486.5|7515|7485|10
1584358200000|2020-03-16 11:30:00|7515.8|7485.8|7512.2|7482.2|7515.8|7488.1|7503.1|7475.7|17
1584358500000|2020-03-16 11:35:00|7512.7|7482.7|7511.2|7496.2|7514.1|7496.2|7510.9|7482|12
1584358800000|2020-03-16 11:40:00|7518.9|7488.9|7516.2|7486.2|7518.9|7488.9|7515.8|7485.8|6
1584359700000|2020-03-16 11:55:00|7516.5|7486.5|7518.3|7488.3|7518.3|7488.3|7516.5|7486.5|7
1584360000000|2020-03-16 12:00:00|7517.9|7487.9|7520.1|7490.1|7520.1|7490.1|7517.5|7487.5|14
1584360300000|2020-03-16 12:05:00|7520|7490|7519.9|7489.9|7520|7490|7519|7489|18
1584360600000|2020-03-16 12:10:00|7519.5|7489.5|7512.2|7497.2|7519.5|7497.2|7511.8|7488.2|12
1584360900000|2020-03-16 12:15:00|7520.5|7490.5|7521.2|7491.2|7521.3|7491.3|7519.3|7489.3|17
1584361200000|2020-03-16 12:20:00|7521.5|7491.5|7522.2|7492.2|7522.2|7492.2|7521.5|7491.5|3
1584361500000|2020-03-16 12:25:00|7524.2|7494.2|7523.9|7493.9|7524.2|7494.2|7523.3|7493.3|7
1584361800000|2020-03-16 12:30:00|7524.1|7494.1|7525.1|7495.1|7525.3|7495.3|7522.6|7492.6|11
1584362100000|2020-03-16 12:35:00|7524.3|7494.3|7524.5|7494.5|7525|7495|7523.5|7493.5|7
1584362400000|2020-03-16 12:40:00|7517.9|7502.9|7528.6|7498.6|7528.7|7502.9|7517.9|7494.5|19
1584362700000|2020-03-16 12:45:00|7528.7|7498.7|7531.3|7501.3|7531.6|7501.6|7528.5|7498.5|16
1584363000000|2020-03-16 12:50:00|7529.5|7499.5|7528|7498|7529.5|7499.5|7528|7498|4
1584363300000|2020-03-16 12:55:00|7527.9|7497.9|7527.6|7497.6|7527.9|7497.9|7527.6|7497.6|2
1584363900000|2020-03-16 13:05:00|7527.1|7497.1|7529|7499|7530.7|7500.7|7527.1|7497.1|8
1584364200000|2020-03-16 13:10:00|7528.1|7498.1|7526.4|7496.4|7529.7|7499.7|7526.4|7496.4|11
1584364500000|2020-03-16 13:15:00|7528.3|7498.3|7529|7499|7529.1|7499.1|7528.1|7498.1|6
1584364800000|2020-03-16 13:20:00|7528.3|7498.3|7529.8|7499.8|7529.8|7499.8|7527.6|7497.6|16
1584365100000|2020-03-16 13:25:00|7529.3|7499.3|7529.2|7499.2|7529.3|7499.3|7529.2|7499.2|2
1584365400000|2020-03-16 13:30:00|7528.9|7498.9|7529.6|7499.6|7529.6|7499.6|7528.5|7498.5|8
1584365700000|2020-03-16 13:35:00|7530.2|7500.2|7529|7499|7530.2|7500.2|7529|7499|3
1584366000000|2020-03-16 13:40:00|7528.1|7498.1|7528.8|7498.8|7529.6|7499.6|7528.1|7498.1|7
1584366300000|2020-03-16 13:45:00|7527.9|7497.9|7525.7|7495.7|7528.8|7498.8|7524|7494|13
1584366600000|2020-03-16 13:50:00|7525.2|7495.2|7520.5|7490.5|7525.2|7495.2|7518.8|7488.8|21
1584366900000|2020-03-16 13:55:00|7520.4|7490.4|7517.4|7487.4|7522.3|7492.3|7516|7486|35
1584367200000|2020-03-16 14:00:00|7517.9|7487.9|7517|7487|7518.8|7488.8|7514.7|7484.7|116
1584367500000|2020-03-16 14:05:00|7517.1|7487.1|7519|7489|7523.7|7493.7|7517.1|7487.1|18
1584367800000|2020-03-16 14:10:00|7521.6|7491.6|7511.9|7481.9|7523.5|7493.5|7505|7481.9|37
1584368100000|2020-03-16 14:15:00|7514.1|7484.1|7510|7495|7517.1|7495|7510|7482.7|22
1584368400000|2020-03-16 14:20:00|7510.2|7495.2|7509.7|7494.7|7510.7|7495.7|7509.1|7494.1|9
1584368700000|2020-03-16 14:25:00|7509|7494|7515.3|7485.3|7515.3|7494.1|7506.8|7484|17
1584369000000|2020-03-16 14:30:00|7514.5|7484.5|7514.3|7484.3|7514.5|7484.5|7514.3|7484.3|2
1584369300000|2020-03-16 14:35:00|7505.8|7490.8|7505.3|7490.3|7505.8|7490.8|7505.2|7490.2|3
1584369900000|2020-03-16 14:45:00|7505.1|7490.1|7505.4|7490.4|7506.8|7491.8|7505|7490|8
1584370200000|2020-03-16 14:50:00|7505.8|7490.8|7505.7|7490.7|7506.1|7491.1|7505.7|7490.7|3
1584370500000|2020-03-16 14:55:00|7506.8|7491.8|7515.1|7485.1|7515.4|7491.8|7506.8|7483|11
1584370800000|2020-03-16 15:00:00|7515.9|7485.9|7515.4|7485.4|7522.5|7492.5|7514.6|7484.6|27
1584371100000|2020-03-16 15:05:00|7515.5|7485.5|7514.3|7484.3|7517.1|7487.1|7512.4|7482.4|26
1584371400000|2020-03-16 15:10:00|7513.3|7483.3|7513.1|7483.1|7513.3|7491.7|7506.7|7483.1|3
1584371700000|2020-03-16 15:15:00|7512.2|7482.2|7510.8|7480.8|7512.2|7493|7503.8|7479.7|17
1584372000000|2020-03-16 15:20:00|7505|7490|7500.4|7485.4|7508.7|7490|7500.4|7478.7|13
1584372300000|2020-03-16 15:25:00|7500.6|7485.6|7502.1|7487.1|7502.4|7487.4|7500.6|7485.6|7
1584372600000|2020-03-16 15:30:00|7501.9|7486.9|7512.3|7482.3|7513.9|7486.9|7501.7|7478.1|7
1584372900000|2020-03-16 15:35:00|7511.3|7481.3|7509.9|7479.9|7511.3|7481.3|7509.3|7479.3|7
1584373200000|2020-03-16 15:40:00|7510.4|7480.4|7510.7|7480.7|7515.1|7485.1|7510.3|7480.3|12
1584373500000|2020-03-16 15:45:00|7510.9|7480.9|7510.5|7480.5|7510.9|7480.9|7510.5|7480.5|2
1584373800000|2020-03-16 15:50:00|7511.2|7481.2|7503|7488|7511.2|7488|7502.4|7480|8
1584374100000|2020-03-16 15:55:00|7503.2|7488.2|7502.9|7487.9|7503.9|7488.9|7502.9|7487.9|8
1584374400000|2020-03-16 16:00:00|7501.6|7486.6|7501.3|7486.3|7502|7487|7500.9|7485.9|14
1584374700000|2020-03-16 16:05:00|7501.7|7486.7|7509.5|7479.5|7509.8|7487.8|7501.2|7479|12
1584375000000|2020-03-16 16:10:00|7510.2|7480.2|7510.5|7480.5|7512.6|7482.6|7508.9|7478.9|19
1584375300000|2020-03-16 16:15:00|7511.6|7481.6|7511.1|7481.1|7512.3|7482.3|7510.2|7480.2|11
1584375600000|2020-03-16 16:20:00|7510.9|7480.9|7510.9|7480.9|7511.1|7481.1|7510.9|7480.9|3
1584375900000|2020-03-16 16:25:00|7510.5|7480.5|7510.5|7480.5|7510.8|7480.8|7507.6|7477.6|8
1584376200000|2020-03-16 16:30:00|7510.2|7480.2|7508.5|7478.5|7510.2|7480.2|7507.8|7477.8|3
1584376500000|2020-03-16 16:35:00|7508.3|7478.3|7505.4|7475.4|7508.3|7478.3|7505|7475|13
1584376800000|2020-03-16 16:40:00|7505.3|7475.3|7509.5|7479.5|7509.5|7479.5|7505.3|7475.3|3
1584377100000|2020-03-16 16:45:00|7508.9|7478.9|7507.2|7477.2|7509.5|7479.5|7505.9|7475.9|8
1584377400000|2020-03-16 16:50:00|7508.1|7478.1|7508.5|7478.5|7508.5|7478.5|7507.9|7477.9|4
1584377700000|2020-03-16 16:55:00|7511.5|7481.5|7509.1|7479.1|7512.1|7482.1|7508.2|7478.2|11
1584378000000|2020-03-16 17:00:00|7509.3|7479.3|7502.8|7487.8|7509.3|7488.2|7502.5|7479.3|6
1584378300000|2020-03-16 17:05:00|7504|7489|7509.4|7479.4|7512.5|7489|7504|7479.4|7
1584378600000|2020-03-16 17:10:00|7509.3|7479.3|7508.6|7478.6|7509.3|7479.3|7508.6|7478.6|3
1584379200000|2020-03-16 17:20:00|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|1
1584379500000|2020-03-16 17:25:00|7509.8|7479.8|7509.8|7479.8|7509.8|7479.8|7509.8|7479.8|1
1584379800000|2020-03-16 17:30:00|7510.1|7480.1|7510.2|7480.2|7510.2|7480.2|7510.1|7480.1|2
1584380700000|2020-03-16 17:45:00|7511.1|7481.1|7510.6|7480.6|7511.1|7481.1|7510.5|7480.5|5
1584381000000|2020-03-16 17:50:00|7510.8|7480.8|7514.8|7484.8|7517.1|7487.1|7510.8|7480.8|8
1584381600000|2020-03-16 18:00:00|7516.1|7486.1|7516.4|7486.4|7516.4|7486.4|7516.1|7486.1|3
1584381900000|2020-03-16 18:05:00|7514.5|7484.5|7516.9|7486.9|7516.9|7486.9|7514.5|7484.5|2
1584382200000|2020-03-16 18:10:00|7524.3|7494.3|7516.7|7486.7|7524.3|7494.3|7516.7|7486.7|3
1584382500000|2020-03-16 18:15:00|7517.7|7487.7|7517.2|7487.2|7517.7|7487.7|7517.2|7487.2|2
1584383100000|2020-03-16 18:25:00|7517.6|7487.6|7517.4|7487.4|7518.2|7488.2|7517.4|7487.4|4
1584383400000|2020-03-16 18:30:00|7516.9|7486.9|7517.5|7487.5|7517.5|7487.5|7516.9|7486.9|2
1584383700000|2020-03-16 18:35:00|7516.1|7486.1|7515.5|7485.5|7516.1|7486.1|7515.5|7485.5|2
1584384000000|2020-03-16 18:40:00|7516|7486|7515.9|7485.9|7516|7486|7515.7|7485.7|3
1584384300000|2020-03-16 18:45:00|7515.7|7485.7|7511.4|7481.4|7515.7|7485.7|7511.4|7481.4|4
1584384600000|2020-03-16 18:50:00|7509.9|7479.9|7507.9|7477.9|7509.9|7479.9|7507.9|7477.9|3
1584384900000|2020-03-16 18:55:00|7510.7|7480.7|7502.4|7472.4|7511.9|7481.9|7501.5|7471.5|8
1584385200000|2020-03-16 19:00:00|7502.2|7472.2|7497.3|7467.3|7502.2|7472.2|7497.3|7467.3|5
1584385500000|2020-03-16 19:05:00|7496.4|7466.4|7495|7465|7496.4|7466.4|7487.7|7457.7|8
1584385800000|2020-03-16 19:10:00|7497|7467|7501.9|7471.9|7502.4|7472.4|7494.1|7464.1|10
1584386100000|2020-03-16 19:15:00|7509.4|7479.4|7509.4|7479.4|7509.4|7479.4|7501.9|7471.9|3
1584386400000|2020-03-16 19:20:00|7509.7|7479.7|7503|7473|7509.7|7479.7|7500.8|7470.8|4
1584386700000|2020-03-16 19:25:00|7505.5|7475.5|7505.5|7475.5|7507.5|7477.5|7502.7|7472.7|5
1584387000000|2020-03-16 19:30:00|7507.5|7477.5|7518.6|7488.6|7519|7489|7507.5|7477.5|10
1584387300000|2020-03-16 19:35:00|7516.7|7486.7|7517.6|7487.6|7523|7493|7515.3|7480.2|14
1584387600000|2020-03-16 19:40:00|7515.7|7485.7|7514.5|7484.5|7520.1|7490.1|7513.3|7483.3|10
1584387900000|2020-03-16 19:45:00|7514.1|7484.1|7514.1|7484.1|7514.5|7484.5|7514.1|7484.1|3
1584415800000|2020-03-17 03:30:00|7515.4|7485.4|7503.3|7488.3|7516.1|7493.2|7503.2|7481.2|115
1584416100000|2020-03-17 03:35:00|7503.4|7488.4|7507.1|7477.1|7508.1|7493.1|7502|7476.6|24
1584416400000|2020-03-17 03:40:00|7506.3|7476.3|7500.5|7485.5|7507.9|7485.5|7500.5|7476|36
1584416700000|2020-03-17 03:45:00|7500.4|7485.4|7501.3|7471.3|7502.3|7485.4|7492.3|7471.3|26
1584417000000|2020-03-17 03:50:00|7501.8|7471.8|7496.7|7481.7|7501.8|7482.3|7489.8|7471.8|17
1584417300000|2020-03-17 03:55:00|7496.3|7481.3|7504.5|7489.5|7506.5|7491.5|7495.3|7480.3|12
1584417600000|2020-03-17 04:00:00|7504.6|7489.6|7498.8|7483.8|7512.2|7490|7495.9|7473.1|66
1584417900000|2020-03-17 04:05:00|7499.1|7484.1|7489.4|7474.4|7499.1|7484.1|7489.4|7474.4|26
1584418200000|2020-03-17 04:10:00|7490.9|7475.9|7480|7465|7490.9|7475.9|7480|7465|64
1584418500000|2020-03-17 04:15:00|7480.3|7465.3|7483.9|7468.9|7484.6|7469.6|7480|7465|38
1584418800000|2020-03-17 04:20:00|7483.8|7468.8|7483.1|7468.1|7485.4|7470.4|7481.5|7466.5|32
1584419100000|2020-03-17 04:25:00|7483.3|7468.3|7484.1|7469.1|7484.9|7469.9|7481.5|7466.5|23
1584419400000|2020-03-17 04:30:00|7484|7469|7475.6|7460.6|7484.4|7469.4|7475.5|7460.5|49
1584419700000|2020-03-17 04:35:00|7475.8|7460.8|7470.8|7455.8|7476|7461|7470.8|7455.8|30
1584420000000|2020-03-17 04:40:00|7471.2|7456.2|7464.4|7449.4|7471.6|7456.6|7462.8|7447.8|15
1584420300000|2020-03-17 04:45:00|7470|7455|7460.8|7445.8|7471.4|7456.4|7455.8|7440.8|80
1584420600000|2020-03-17 04:50:00|7460.4|7445.4|7458|7443|7465|7450|7457.3|7442.3|67
1584420900000|2020-03-17 04:55:00|7458.7|7443.7|7461.3|7446.3|7464.4|7449.4|7458.7|7443.7|47
1584421200000|2020-03-17 05:00:00|7461.7|7446.7|7466.3|7451.3|7466.3|7451.3|7460.6|7445.6|50
1584421500000|2020-03-17 05:05:00|7466|7451|7464.1|7449.1|7469|7454|7461.6|7446.6|37
1584421800000|2020-03-17 05:10:00|7464.4|7449.4|7469|7454|7469.9|7454.9|7464.4|7449.4|33
1584422100000|2020-03-17 05:15:00|7468.9|7453.9|7467.7|7452.7|7469.3|7454.3|7467.2|7452.2|35
1584422400000|2020-03-17 05:20:00|7467|7452|7462.9|7447.9|7467.4|7452.4|7459.5|7444.5|52
1584422700000|2020-03-17 05:25:00|7463.5|7448.5|7469.1|7454.1|7469.1|7454.1|7462.7|7447.7|20
1584423000000|2020-03-17 05:30:00|7469.3|7454.3|7472|7457|7472.1|7457.1|7468.9|7453.9|25
1584423300000|2020-03-17 05:35:00|7471.9|7456.9|7472.8|7457.8|7473.9|7458.9|7471.9|7456.9|5
1584423600000|2020-03-17 05:40:00|7472.7|7457.7|7470.1|7455.1|7474.9|7459.9|7469.8|7454.8|20
1584423900000|2020-03-17 05:45:00|7471.5|7456.5|7471.7|7456.7|7474.9|7459.9|7469.9|7454.9|16
1584424200000|2020-03-17 05:50:00|7472.1|7457.1|7478.5|7463.5|7480.3|7465.3|7472.1|7457.1|18
1584424500000|2020-03-17 05:55:00|7478.7|7463.7|7479|7464|7484.1|7469.1|7478.7|7463.7|25
1584424800000|2020-03-17 06:00:00|7478.6|7463.6|7473|7458|7478.6|7463.6|7470.6|7455.6|41
1584425100000|2020-03-17 06:05:00|7472.5|7457.5|7474.4|7459.4|7479.2|7464.2|7470.1|7455.1|26
1584425400000|2020-03-17 06:10:00|7473.6|7458.6|7474.4|7459.4|7479.1|7464.1|7472.2|7457.2|27
1584425700000|2020-03-17 06:15:00|7474.3|7459.3|7469.6|7454.6|7477.8|7462.8|7468.7|7453.7|33
1584426000000|2020-03-17 06:20:00|7469.9|7454.9|7470.6|7455.6|7471.2|7456.2|7468.3|7453.3|11
1584426300000|2020-03-17 06:25:00|7470.8|7455.8|7472.9|7457.9|7472.9|7457.9|7469.4|7454.4|11
1584426600000|2020-03-17 06:30:00|7474|7459|7474.1|7459.1|7476.7|7461.7|7474|7459|12
1584426900000|2020-03-17 06:35:00|7474|7459|7469.5|7454.5|7474.2|7459.2|7469.5|7454.5|22
1584427200000|2020-03-17 06:40:00|7471.1|7456.1|7473.4|7458.4|7474.5|7459.5|7470.3|7455.3|54
1584427500000|2020-03-17 06:45:00|7473.2|7458.2|7477.3|7462.3|7481.2|7466.2|7473.2|7458.2|37
1584427800000|2020-03-17 06:50:00|7477.5|7462.5|7474.8|7459.8|7480.8|7465.8|7474.3|7459.3|14
1584428100000|2020-03-17 06:55:00|7469.5|7454.5|7465.6|7450.6|7474.8|7459.8|7464.2|7449.2|33
1584428400000|2020-03-17 07:00:00|7466.4|7451.4|7465.1|7450.1|7466.4|7451.4|7460.2|7445.2|45
1584428700000|2020-03-17 07:05:00|7465|7450|7467.2|7452.2|7468.8|7453.8|7464|7449|88
1584429000000|2020-03-17 07:10:00|7466.9|7451.9|7467.1|7452.1|7468.6|7453.6|7466.9|7451.9|29
1584429300000|2020-03-17 07:15:00|7466.8|7451.8|7468.1|7453.1|7468.1|7453.1|7465.2|7450.2|18
1584429600000|2020-03-17 07:20:00|7470|7455|7470.9|7455.9|7471|7456|7468.1|7453.1|31
1584429900000|2020-03-17 07:25:00|7470.6|7455.6|7466.4|7451.4|7471.1|7456.1|7466|7451|33
1584430200000|2020-03-17 07:30:00|7466.1|7451.1|7469.2|7454.2|7473.6|7458.6|7465.9|7450.9|21
1584430500000|2020-03-17 07:35:00|7469.8|7454.8|7468.1|7453.1|7471.5|7456.5|7467.7|7452.7|17
1584430800000|2020-03-17 07:40:00|7467.7|7452.7|7471.4|7456.4|7472.2|7457.2|7467.7|7452.7|3
1584431100000|2020-03-17 07:45:00|7471.1|7456.1|7470.2|7455.2|7471.2|7456.2|7467.1|7452.1|19
1584431400000|2020-03-17 07:50:00|7469.8|7454.8|7471.1|7456.1|7471.1|7456.1|7466.9|7451.9|27
1584431700000|2020-03-17 07:55:00|7471.8|7456.8|7470.5|7455.5|7471.9|7456.9|7466.7|7451.7|32
1584432000000|2020-03-17 08:00:00|7470.6|7455.6|7471.6|7456.6|7472|7457|7469.8|7454.8|16
1584432300000|2020-03-17 08:05:00|7471.3|7456.3|7473|7458|7473|7458|7469.4|7454.4|40
1584432600000|2020-03-17 08:10:00|7473.6|7458.6|7474.8|7459.8|7475.5|7460.5|7473.5|7458.5|24
1584432900000|2020-03-17 08:15:00|7474.5|7459.5|7475.2|7460.2|7476.2|7461.2|7473.8|7458.8|15
1584433200000|2020-03-17 08:20:00|7475.4|7460.4|7481.9|7466.9|7482.2|7467.2|7475.4|7460.4|8
1584433500000|2020-03-17 08:25:00|7483.9|7468.9|7482.5|7467.5|7485.1|7470.1|7482.2|7467.2|8
1584433800000|2020-03-17 08:30:00|7483|7468|7484.7|7469.7|7484.7|7469.7|7482.4|7467.4|8
1584434100000|2020-03-17 08:35:00|7484.4|7469.4|7486.7|7471.7|7486.7|7471.7|7482.7|7467.7|11
1584434400000|2020-03-17 08:40:00|7487.6|7472.6|7489.3|7474.3|7489.5|7474.5|7484.7|7469.7|23
1584434700000|2020-03-17 08:45:00|7489.1|7474.1|7489.3|7474.3|7490|7475|7487.2|7472.2|14
1584435000000|2020-03-17 08:50:00|7489.6|7474.6|7489.9|7474.9|7491.1|7476.1|7489.1|7474.1|12
1584435300000|2020-03-17 08:55:00|7489.5|7474.5|7489|7474|7489.8|7474.8|7487.4|7472.4|25
1584435600000|2020-03-17 09:00:00|7489.5|7474.5|7489.6|7474.6|7489.6|7474.6|7488.4|7473.4|21
1584435900000|2020-03-17 09:05:00|7487.8|7472.8|7484.7|7469.7|7487.8|7472.8|7484.7|7469.7|28
1584436200000|2020-03-17 09:10:00|7484.6|7469.6|7483|7468|7486.1|7471.1|7483|7468|24
1584436500000|2020-03-17 09:15:00|7483.4|7468.4|7484.3|7469.3|7485.8|7470.8|7483.1|7468.1|22
1584436800000|2020-03-17 09:20:00|7484.2|7469.2|7498.4|7483.4|7498.4|7483.4|7484.1|7469.1|22
1584437100000|2020-03-17 09:25:00|7498|7483|7491.8|7476.8|7498.9|7483.9|7491.8|7476.8|19
1584437400000|2020-03-17 09:30:00|7493.5|7478.5|7497.1|7482.1|7497.5|7482.5|7492|7477|14
1584437700000|2020-03-17 09:35:00|7497.7|7482.7|7503.7|7488.7|7503.7|7488.7|7497.3|7482.3|16
1584438000000|2020-03-17 09:40:00|7503.8|7488.8|7507|7492|7509.9|7494.9|7503.5|7488.5|23
1584438300000|2020-03-17 09:45:00|7508.5|7493.5|7495.5|7480.5|7508.5|7493.5|7495.5|7480.5|27
1584438600000|2020-03-17 09:50:00|7495.2|7480.2|7493.6|7478.6|7495.2|7480.2|7493.3|7478.3|16
1584438900000|2020-03-17 09:55:00|7495.1|7480.1|7493|7478|7495.1|7480.1|7493|7478|12
1584439200000|2020-03-17 10:00:00|7493.5|7478.5|7497.5|7482.5|7499|7484|7493.5|7478.5|10
1584439500000|2020-03-17 10:05:00|7498|7483|7501|7486|7501|7486|7498|7483|3
1584439800000|2020-03-17 10:10:00|7501.4|7486.4|7501.6|7486.6|7501.6|7486.6|7501.4|7486.4|2
1584440100000|2020-03-17 10:15:00|7502.5|7487.5|7502.8|7487.8|7504.8|7489.8|7502.5|7487.5|20
1584440400000|2020-03-17 10:20:00|7502.4|7487.4|7496|7481|7502.9|7487.9|7496|7481|15
1584440700000|2020-03-17 10:25:00|7497.3|7482.3|7495.1|7480.1|7498.2|7483.2|7493.2|7478.2|29
1584441000000|2020-03-17 10:30:00|7495.8|7480.8|7496.1|7481.1|7497.4|7482.4|7492.6|7477.6|40
1584441300000|2020-03-17 10:35:00|7497.1|7482.1|7496.1|7481.1|7497.4|7482.4|7493.9|7478.9|15
1584441600000|2020-03-17 10:40:00|7497|7482|7498.7|7483.7|7498.7|7483.7|7496|7481|9
1584441900000|2020-03-17 10:45:00|7498.5|7483.5|7495.7|7480.7|7498.5|7483.5|7495|7480|12
1584442200000|2020-03-17 10:50:00|7495.3|7480.3|7494.5|7479.5|7496.2|7481.2|7494.5|7479.5|22
1584442500000|2020-03-17 10:55:00|7495|7480|7491.8|7476.8|7495.2|7480.2|7491.8|7476.8|6
1584442800000|2020-03-17 11:00:00|7491.4|7476.4|7495|7480|7496.4|7481.4|7491.4|7476.4|18
1584443100000|2020-03-17 11:05:00|7495.5|7480.5|7496.7|7481.7|7497.5|7482.5|7494.6|7479.6|14
1584443400000|2020-03-17 11:10:00|7497.9|7482.9|7499.4|7484.4|7500.3|7485.3|7497.7|7482.7|13
1584443700000|2020-03-17 11:15:00|7499.1|7484.1|7501|7486|7504.4|7489.4|7499.1|7484.1|25
1584444000000|2020-03-17 11:20:00|7500.2|7485.2|7496.6|7481.6|7500.2|7485.2|7494|7479|12
1584444300000|2020-03-17 11:25:00|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|7496.3|7481.3|1
1584444600000|2020-03-17 11:30:00|7496.1|7481.1|7494.9|7479.9|7497.6|7482.6|7494.9|7479.9|8
1584444900000|2020-03-17 11:35:00|7496.4|7481.4|7495.9|7480.9|7496.4|7481.4|7494.9|7479.9|9
1584445200000|2020-03-17 11:40:00|7495.4|7480.4|7497.5|7482.5|7497.5|7482.5|7495.4|7480.4|5
1584445500000|2020-03-17 11:45:00|7498.9|7483.9|7499.6|7484.6|7502.6|7487.6|7498.5|7483.5|19
1584445800000|2020-03-17 11:50:00|7502.5|7487.5|7505.4|7490.4|7505.8|7490.8|7501.9|7486.9|8
1584446100000|2020-03-17 11:55:00|7505.3|7490.3|7502.3|7487.3|7505.6|7490.6|7499.9|7484.9|23
1584446400000|2020-03-17 12:00:00|7504.9|7489.9|7503.8|7488.8|7504.9|7489.9|7503.8|7488.8|6
1584446700000|2020-03-17 12:05:00|7501.6|7486.6|7502.3|7487.3|7502.3|7487.3|7501.3|7486.3|5
1584447000000|2020-03-17 12:10:00|7501.5|7486.5|7501|7486|7501.5|7486.5|7500.5|7485.5|3
1584447300000|2020-03-17 12:15:00|7501.4|7486.4|7501.5|7486.5|7501.5|7486.5|7501|7486|3
1584447600000|2020-03-17 12:20:00|7501|7486|7498.3|7483.3|7501|7486|7498.3|7483.3|3
1584447900000|2020-03-17 12:25:00|7497.7|7482.7|7497.4|7482.4|7498.2|7483.2|7495.4|7480.4|12
1584448200000|2020-03-17 12:30:00|7497.3|7482.3|7497.8|7482.8|7498.5|7483.5|7496.3|7481.3|14
1584448500000|2020-03-17 12:35:00|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|1
1584448800000|2020-03-17 12:40:00|7496.9|7481.9|7498.2|7483.2|7498.2|7483.2|7496.9|7481.9|5
1584449100000|2020-03-17 12:45:00|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|7497.5|7482.5|1
1584449400000|2020-03-17 12:50:00|7497.1|7482.1|7496.5|7481.5|7497.1|7482.1|7496.5|7481.5|3
1584449700000|2020-03-17 12:55:00|7496.3|7481.3|7490.2|7475.2|7496.3|7481.3|7488.4|7473.4|18
1584450000000|2020-03-17 13:00:00|7491|7476|7495.8|7480.8|7496.8|7481.8|7491|7476|16
1584450300000|2020-03-17 13:05:00|7495.5|7480.5|7494.7|7479.7|7496.6|7481.6|7494.7|7479.7|10
1584450600000|2020-03-17 13:10:00|7494.9|7479.9|7494.4|7479.4|7495.4|7480.4|7494.4|7479.4|9
1584450900000|2020-03-17 13:15:00|7496.6|7481.6|7500|7485|7501|7486|7496.3|7481.3|17
1584451200000|2020-03-17 13:20:00|7498.8|7483.8|7501.2|7486.2|7501.2|7486.2|7496.3|7481.3|8
1584451500000|2020-03-17 13:25:00|7501.6|7486.6|7501.3|7486.3|7501.6|7486.6|7501.2|7486.2|4
1584451800000|2020-03-17 13:30:00|7500.8|7485.8|7492.6|7477.6|7501.3|7486.3|7492.6|7477.6|74
1584452100000|2020-03-17 13:35:00|7493.4|7478.4|7493.6|7478.6|7494|7479|7490.7|7475.7|18
1584452400000|2020-03-17 13:40:00|7494|7479|7498.5|7483.5|7498.7|7483.7|7491.7|7476.7|13
1584452700000|2020-03-17 13:45:00|7494.4|7479.4|7494.3|7479.3|7499.6|7484.6|7491.5|7476.5|16
1584453000000|2020-03-17 13:50:00|7494|7479|7495.5|7480.5|7496.9|7481.9|7493|7478|29
1584453300000|2020-03-17 13:55:00|7495.6|7480.6|7498.3|7483.3|7498.3|7483.3|7495.6|7480.6|9
1584453600000|2020-03-17 14:00:00|7498.1|7483.1|7495.6|7480.6|7501.3|7486.3|7495.1|7480.1|29
1584453900000|2020-03-17 14:05:00|7495.8|7480.8|7491.2|7476.2|7495.8|7480.8|7490.8|7475.8|22
1584454200000|2020-03-17 14:10:00|7492.1|7477.1|7487.3|7472.3|7492.1|7477.1|7487|7472|15
1584454500000|2020-03-17 14:15:00|7487.6|7472.6|7485.1|7470.1|7487.8|7472.8|7485.1|7470.1|13
1584454800000|2020-03-17 14:20:00|7486.1|7471.1|7484.4|7469.4|7486.5|7471.5|7482.9|7467.9|19
1584455100000|2020-03-17 14:25:00|7484.9|7469.9|7485.9|7470.9|7485.9|7470.9|7484.9|7469.9|3
1584455400000|2020-03-17 14:30:00|7485.6|7470.6|7489|7474|7489|7474|7485.4|7470.4|8
1584455700000|2020-03-17 14:35:00|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7487.9|7472.9|3
1584456000000|2020-03-17 14:40:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1584456300000|2020-03-17 14:45:00|7487|7472|7486.9|7471.9|7487|7472|7483.6|7468.6|6
1584456600000|2020-03-17 14:50:00|7485.9|7470.9|7487.3|7472.3|7487.3|7472.3|7485.9|7470.9|3
1584456900000|2020-03-17 14:55:00|7486.6|7471.6|7485.4|7470.4|7487.4|7472.4|7485.4|7470.4|5
1584457500000|2020-03-17 15:05:00|7486.9|7471.9|7485.8|7470.8|7489|7474|7485.4|7470.4|8
1584457800000|2020-03-17 15:10:00|7486.5|7471.5|7479.7|7464.7|7488|7473|7479.7|7464.7|13
1584458100000|2020-03-17 15:15:00|7478.2|7463.2|7477.8|7462.8|7479.5|7464.5|7474.1|7459.1|10
1584458400000|2020-03-17 15:20:00|7478.5|7463.5|7481.4|7466.4|7482|7467|7478.5|7463.5|6
1584459000000|2020-03-17 15:30:00|7478.8|7463.8|7481.1|7466.1|7482.4|7467.4|7478.8|7463.8|6
1584459300000|2020-03-17 15:35:00|7481.8|7466.8|7482.1|7467.1|7483.4|7468.4|7481.7|7466.7|5
1584459600000|2020-03-17 15:40:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7481.5|7466.5|4
1584459900000|2020-03-17 15:45:00|7481.6|7466.6|7487.6|7472.6|7490.6|7475.6|7481.6|7466.6|28
1584460200000|2020-03-17 15:50:00|7487.7|7472.7|7489.3|7474.3|7493.1|7478.1|7486.7|7471.7|29
1584460500000|2020-03-17 15:55:00|7489.5|7474.5|7490|7475|7490.8|7475.8|7488.3|7473.3|21
1584460800000|2020-03-17 16:00:00|7490.1|7475.1|7491.3|7476.3|7491.3|7476.3|7488.6|7473.6|15
1584461100000|2020-03-17 16:05:00|7490.7|7475.7|7489|7474|7490.7|7475.7|7488.2|7473.2|24
1584461400000|2020-03-17 16:10:00|7488.1|7473.1|7483.6|7468.6|7488.7|7473.7|7482.9|7467.9|15
1584461700000|2020-03-17 16:15:00|7483.7|7468.7|7487.6|7472.6|7492|7477|7483.5|7468.5|55
1584462000000|2020-03-17 16:20:00|7486.1|7471.1|7492|7477|7496.5|7477|7484.9|7466.5|18
1584462300000|2020-03-17 16:25:00|7490.1|7475.1|7488.6|7473.6|7490.1|7475.1|7488.6|7473.6|2
1584462600000|2020-03-17 16:30:00|7486.9|7471.9|7488.6|7473.6|7488.6|7473.6|7486.3|7471.3|8
1584462900000|2020-03-17 16:35:00|7485.5|7470.5|7499.5|7469.5|7499.7|7476.1|7485|7469.5|9
1584463200000|2020-03-17 16:40:00|7501|7471|7495.5|7480.5|7503.2|7480.9|7495.5|7470|9
1584463500000|2020-03-17 16:45:00|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|1
1584463800000|2020-03-17 16:50:00|7493.4|7478.4|7493.9|7478.9|7493.9|7478.9|7493.4|7478.4|2
1584464100000|2020-03-17 16:55:00|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|7494.5|7479.5|1
1584464400000|2020-03-17 17:00:00|7495.3|7480.3|7493.3|7478.3|7495.3|7480.3|7493.3|7478.3|3
1584464700000|2020-03-17 17:05:00|7491.3|7476.3|7490.6|7475.6|7491.3|7476.3|7487.5|7472.5|6
1584465000000|2020-03-17 17:10:00|7489.8|7474.8|7487.5|7472.5|7489.8|7474.8|7487.5|7472.5|4
1584465300000|2020-03-17 17:15:00|7490.1|7475.1|7490.1|7475.1|7491.6|7476.6|7487.6|7472.6|21
1584465600000|2020-03-17 17:20:00|7491|7476|7491|7476|7491|7476|7491|7476|1
1584466200000|2020-03-17 17:30:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.2|7475.2|2
1584466500000|2020-03-17 17:35:00|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|7490.7|7475.7|1
1584466800000|2020-03-17 17:40:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1584467400000|2020-03-17 17:50:00|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|7489.6|7474.6|1
1584468300000|2020-03-17 18:05:00|7489.2|7474.2|7485.9|7470.9|7489.2|7474.2|7485.9|7470.9|8
1584468600000|2020-03-17 18:10:00|7487|7472|7485.6|7470.6|7487.6|7472.6|7485.6|7470.6|7
1584469800000|2020-03-17 18:30:00|7486.1|7471.1|7482.4|7467.4|7486.1|7471.1|7481.4|7466.4|10
1584470100000|2020-03-17 18:35:00|7482|7467|7482.2|7467.2|7482.7|7467.7|7482|7467|6
1584470400000|2020-03-17 18:40:00|7482|7467|7482.2|7467.2|7482.6|7467.6|7481.8|7466.8|7
1584470700000|2020-03-17 18:45:00|7482.4|7467.4|7485.5|7470.5|7486|7471|7482.4|7467.4|4
1584471000000|2020-03-17 18:50:00|7485|7470|7485.1|7470.1|7485.1|7470.1|7485|7470|2
1584471300000|2020-03-17 18:55:00|7484.8|7469.8|7485.1|7470.1|7485.1|7470.1|7484.8|7469.8|2
1584471600000|2020-03-17 19:00:00|7485.5|7470.5|7486.1|7471.1|7486.6|7471.6|7485.5|7470.5|4
1584471900000|2020-03-17 19:05:00|7496.9|7466.9|7485.4|7470.4|7501|7475.5|7485.4|7466.2|15
1584472200000|2020-03-17 19:10:00|7485.6|7470.6|7490.4|7475.4|7491.9|7476.9|7485.6|7470.6|7
1584472500000|2020-03-17 19:15:00|7490.2|7475.2|7480.9|7465.9|7492.9|7475.2|7480.9|7462.9|11
1584474300000|2020-03-17 19:45:00|7481.1|7466.1|7480.1|7465.1|7481.1|7466.1|7480.1|7465.1|10
1584502200000|2020-03-18 03:30:00|7464.1|7449.1|7463.7|7448.7|7469|7454|7463.5|7448.5|238
1584502500000|2020-03-18 03:35:00|7463.6|7448.6|7457.3|7442.3|7463.9|7448.9|7456.8|7441.8|256
1584502800000|2020-03-18 03:40:00|7457.4|7442.4|7459.2|7444.2|7459.9|7444.9|7455.7|7440.7|119
1584503100000|2020-03-18 03:45:00|7459.5|7444.5|7463.5|7448.5|7464.4|7449.4|7459.2|7444.2|122
1584503400000|2020-03-18 03:50:00|7463.6|7448.6|7470.9|7455.9|7471|7456|7463.5|7448.5|139
1584503700000|2020-03-18 03:55:00|7471|7456|7476.8|7461.8|7478.5|7463.5|7470.9|7455.9|106
1584504000000|2020-03-18 04:00:00|7476.7|7461.7|7476.4|7461.4|7476.8|7461.8|7471.3|7456.3|87
1584504300000|2020-03-18 04:05:00|7476.6|7461.6|7467.7|7452.7|7476.9|7461.9|7467.1|7452.1|110
1584504600000|2020-03-18 04:10:00|7467.6|7452.6|7468.9|7453.9|7470.8|7455.8|7465.5|7450.5|104
1584504900000|2020-03-18 04:15:00|7468.8|7453.8|7472.8|7457.8|7473.3|7458.3|7468.6|7453.6|82
1584505200000|2020-03-18 04:20:00|7473|7458|7469.6|7454.6|7473.4|7458.4|7468|7453|68
1584505500000|2020-03-18 04:25:00|7469.7|7454.7|7470.8|7455.8|7471.1|7456.1|7469.7|7454.7|20
1584505800000|2020-03-18 04:30:00|7470.9|7455.9|7467.5|7452.5|7471.2|7456.2|7467.1|7452.1|85
1584506100000|2020-03-18 04:35:00|7467.3|7452.3|7470.1|7455.1|7470.6|7455.6|7466.6|7451.6|32
1584506400000|2020-03-18 04:40:00|7471.1|7456.1|7472.3|7457.3|7474.4|7459.4|7470.6|7455.6|74
1584506700000|2020-03-18 04:45:00|7473.3|7458.3|7479.2|7464.2|7479.2|7464.2|7472.4|7457.4|110
1584507000000|2020-03-18 04:50:00|7479.1|7464.1|7472.5|7457.5|7481.2|7466.2|7470.7|7455.7|103
1584507300000|2020-03-18 04:55:00|7472.6|7457.6|7475|7460|7475.7|7460.7|7471.3|7456.3|65
1584507600000|2020-03-18 05:00:00|7475.3|7460.3|7478.1|7463.1|7478.8|7463.8|7475|7460|76
1584507900000|2020-03-18 05:05:00|7477.9|7462.9|7479.1|7464.1|7479.7|7464.7|7477.5|7462.5|52
1584508200000|2020-03-18 05:10:00|7479|7464|7476.6|7461.6|7479.1|7464.1|7476.4|7461.4|55
1584508500000|2020-03-18 05:15:00|7476.7|7461.7|7483.5|7468.5|7484.3|7469.3|7476.7|7461.7|77
1584508800000|2020-03-18 05:20:00|7483.4|7468.4|7489.4|7474.4|7489.5|7474.5|7482.9|7467.9|114
1584509100000|2020-03-18 05:25:00|7489.3|7474.3|7491|7476|7493.4|7478.4|7489.1|7474.1|93
1584509400000|2020-03-18 05:30:00|7490.6|7475.6|7488.4|7473.4|7490.6|7475.6|7487.5|7472.5|51
1584509700000|2020-03-18 05:35:00|7489.2|7474.2|7492.8|7477.8|7492.9|7477.9|7487.7|7472.7|39
1584510000000|2020-03-18 05:40:00|7491.3|7476.3|7493.5|7478.5|7494.5|7479.5|7490.6|7475.6|58
1584510300000|2020-03-18 05:45:00|7494|7479|7491.9|7476.9|7494|7479|7490.7|7475.7|36
1584510600000|2020-03-18 05:50:00|7492.1|7477.1|7488.9|7473.9|7493.3|7478.3|7488.8|7473.8|73
1584510900000|2020-03-18 05:55:00|7488.7|7473.7|7488.5|7473.5|7492.6|7477.6|7488.5|7473.5|32
1584511200000|2020-03-18 06:00:00|7488.4|7473.4|7489.5|7474.5|7489.6|7474.6|7488.1|7473.1|33
1584511500000|2020-03-18 06:05:00|7489.3|7474.3|7491.3|7476.3|7491.9|7476.9|7488.7|7473.7|33
1584511800000|2020-03-18 06:10:00|7491.4|7476.4|7492.4|7477.4|7494.8|7479.8|7491.4|7476.4|37
1584512100000|2020-03-18 06:15:00|7492.8|7477.8|7494.9|7479.9|7495.7|7480.7|7492.8|7477.8|23
1584512400000|2020-03-18 06:20:00|7495.1|7480.1|7493.4|7478.4|7500|7485|7493.2|7478.2|68
1584512700000|2020-03-18 06:25:00|7493.3|7478.3|7491.7|7476.7|7495.3|7480.3|7491.1|7476.1|63
1584513000000|2020-03-18 06:30:00|7492.4|7477.4|7491.6|7476.6|7493.9|7478.9|7491.1|7476.1|13
1584513300000|2020-03-18 06:35:00|7491.9|7476.9|7495.7|7480.7|7496|7481|7491.9|7476.9|29
1584513600000|2020-03-18 06:40:00|7496.3|7481.3|7497.2|7482.2|7499.2|7484.2|7496.2|7481.2|42
1584513900000|2020-03-18 06:45:00|7497.6|7482.6|7503.8|7488.8|7504.5|7489.5|7497.1|7482.1|167
1584514200000|2020-03-18 06:50:00|7503.7|7488.7|7503|7488|7505.4|7490.4|7502.1|7487.1|80
1584514500000|2020-03-18 06:55:00|7503.1|7488.1|7504.6|7489.6|7504.8|7489.8|7500.6|7485.6|82
1584514800000|2020-03-18 07:00:00|7504.8|7489.8|7511|7496|7511.4|7496.4|7503|7488|75
1584515100000|2020-03-18 07:05:00|7509.7|7494.7|7508.4|7493.4|7514.3|7499.3|7508.3|7493.3|94
1584515400000|2020-03-18 07:10:00|7508.7|7493.7|7506.5|7491.5|7511.4|7496.4|7506.5|7491.5|89
1584515700000|2020-03-18 07:15:00|7506.8|7491.8|7506.1|7491.1|7508|7493|7503.4|7488.4|104
1584516000000|2020-03-18 07:20:00|7507.5|7492.5|7509.1|7494.1|7511.1|7496.1|7507.1|7492.1|46
1584516300000|2020-03-18 07:25:00|7508.8|7493.8|7507.3|7492.3|7508.8|7493.8|7506.6|7491.6|37
1584516600000|2020-03-18 07:30:00|7510.8|7495.8|7513|7498|7513.3|7498.3|7506.2|7491.2|79
1584516900000|2020-03-18 07:35:00|7513.3|7498.3|7512.7|7497.7|7515.6|7500.6|7509.9|7494.9|55
1584517200000|2020-03-18 07:40:00|7513|7498|7512.6|7497.6|7513.4|7498.4|7509.1|7494.1|49
1584517500000|2020-03-18 07:45:00|7512.5|7497.5|7514.8|7499.8|7515.2|7500.2|7511.6|7496.6|43
1584517800000|2020-03-18 07:50:00|7514.3|7499.3|7515.1|7500.1|7516.5|7501.5|7512.7|7497.7|27
1584518100000|2020-03-18 07:55:00|7515.5|7500.5|7517.2|7502.2|7521.2|7506.2|7514.1|7499.1|42
1584518400000|2020-03-18 08:00:00|7517|7502|7514.9|7499.9|7520.1|7505.1|7513.5|7498.5|87
1584518700000|2020-03-18 08:05:00|7513.4|7498.4|7500.8|7485.8|7513.4|7498.4|7500.6|7477.5|94
1584519000000|2020-03-18 08:10:00|7500.9|7485.9|7509.6|7494.6|7509.6|7494.6|7500.3|7485.3|39
1584519300000|2020-03-18 08:15:00|7506|7491|7508.3|7493.3|7509.8|7494.8|7506|7491|15
1584519600000|2020-03-18 08:20:00|7507.5|7492.5|7509.2|7494.2|7510.1|7495.1|7504.5|7489.5|19
1584519900000|2020-03-18 08:25:00|7509.5|7494.5|7521.8|7506.8|7523.7|7508.7|7509.1|7494.1|55
1584520200000|2020-03-18 08:30:00|7520.6|7505.6|7510.6|7495.6|7521.8|7506.8|7506.7|7491.7|119
1584520500000|2020-03-18 08:35:00|7510.5|7495.5|7514.9|7499.9|7515.9|7500.9|7508|7493|44
1584520800000|2020-03-18 08:40:00|7515.2|7500.2|7514.7|7499.7|7515.5|7500.5|7509.8|7494.8|47
1584521100000|2020-03-18 08:45:00|7514.4|7499.4|7516.2|7501.2|7516.4|7501.4|7512.1|7497.1|59
1584521400000|2020-03-18 08:50:00|7516|7501|7513.1|7498.1|7516.2|7501.2|7513.1|7498.1|46
1584521700000|2020-03-18 08:55:00|7512.7|7497.7|7515.5|7500.5|7519.1|7504.1|7512|7497|48
1584522000000|2020-03-18 09:00:00|7515.8|7500.8|7514.7|7499.7|7517.9|7502.9|7511.6|7496.6|40
1584522300000|2020-03-18 09:05:00|7512.8|7497.8|7514.3|7499.3|7514.8|7499.8|7512.8|7497.8|13
1584522600000|2020-03-18 09:10:00|7513.9|7498.9|7515.3|7500.3|7515.3|7500.3|7510|7495|38
1584522900000|2020-03-18 09:15:00|7514.9|7499.9|7522.4|7507.4|7522.4|7507.4|7514.7|7499.7|40
1584523200000|2020-03-18 09:20:00|7522.1|7507.1|7519.7|7504.7|7522.3|7507.3|7517.2|7502.2|113
1584523500000|2020-03-18 09:25:00|7520.2|7505.2|7522.9|7507.9|7525.7|7510.7|7519.3|7504.3|63
1584523800000|2020-03-18 09:30:00|7523.9|7508.9|7518.5|7503.5|7524.4|7509.4|7518.5|7503.5|78
1584524100000|2020-03-18 09:35:00|7518.9|7503.9|7520.2|7505.2|7521.3|7506.3|7518.9|7503.9|25
1584524400000|2020-03-18 09:40:00|7519.9|7504.9|7515.9|7500.9|7519.9|7504.9|7514.2|7499.2|25
1584524700000|2020-03-18 09:45:00|7513.5|7498.5|7514.4|7499.4|7517.3|7502.3|7513.5|7498.5|14
1584525000000|2020-03-18 09:50:00|7514.6|7499.6|7519.2|7504.2|7519.4|7504.4|7511.7|7496.7|35
1584525300000|2020-03-18 09:55:00|7519.4|7504.4|7513.6|7498.6|7519.4|7504.4|7513.3|7498.3|26
1584525600000|2020-03-18 10:00:00|7513.4|7498.4|7508|7493|7516.2|7501.2|7507.1|7492.1|39
1584525900000|2020-03-18 10:05:00|7508.1|7493.1|7510.8|7495.8|7511.7|7496.7|7507.1|7492.1|28
1584526200000|2020-03-18 10:10:00|7510.7|7495.7|7509.6|7494.6|7510.7|7495.7|7508|7493|22
1584526500000|2020-03-18 10:15:00|7509.4|7494.4|7514.1|7499.1|7514.1|7499.1|7509.4|7494.4|29
1584526800000|2020-03-18 10:20:00|7513|7498|7517|7502|7517|7502|7511.7|7496.7|22
1584527100000|2020-03-18 10:25:00|7516.5|7501.5|7517|7502|7517.3|7502.3|7510.5|7495.5|29
1584527400000|2020-03-18 10:30:00|7516.1|7501.1|7516.9|7501.9|7518.2|7503.2|7514.1|7499.1|23
1584527700000|2020-03-18 10:35:00|7517.7|7502.7|7523.8|7493.8|7524.9|7503.5|7515.8|7493.8|66
1584528000000|2020-03-18 10:40:00|7516.1|7501.1|7516|7501|7524.9|7503.5|7515.8|7493.8|25
1584528300000|2020-03-18 10:45:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7511.8|7496.8|8
1584528600000|2020-03-18 10:50:00|7514.5|7499.5|7512|7497|7514.8|7499.8|7509.1|7494.1|29
1584528900000|2020-03-18 10:55:00|7510.3|7495.3|7511.9|7496.9|7511.9|7496.9|7509.9|7494.9|54
1584529200000|2020-03-18 11:00:00|7512.6|7497.6|7511.3|7496.3|7512.6|7497.6|7510|7495|7
1584529500000|2020-03-18 11:05:00|7508.8|7493.8|7506.6|7491.6|7510.7|7495.7|7506.3|7491.3|28
1584529800000|2020-03-18 11:10:00|7506.9|7491.9|7510.9|7495.9|7511|7496|7504|7489|28
1584530100000|2020-03-18 11:15:00|7510.8|7495.8|7511.4|7496.4|7511.4|7496.4|7509.9|7494.9|9
1584530400000|2020-03-18 11:20:00|7511.3|7496.3|7510.1|7495.1|7511.3|7496.3|7507.7|7492.7|24
1584530700000|2020-03-18 11:25:00|7508.7|7493.7|7509.3|7494.3|7511.4|7496.4|7508.7|7493.7|13
1584531000000|2020-03-18 11:30:00|7511.5|7496.5|7510|7495|7511.5|7496.5|7509.1|7494.1|7
1584531300000|2020-03-18 11:35:00|7509|7494|7509.3|7494.3|7509.3|7494.3|7509|7494|2
1584531600000|2020-03-18 11:40:00|7509|7494|7509|7494|7509|7494|7509|7494|1
1584531900000|2020-03-18 11:45:00|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|7509.7|7494.7|1
1584532200000|2020-03-18 11:50:00|7510.4|7495.4|7510.4|7495.4|7511.1|7496.1|7510.4|7495.4|3
1584532500000|2020-03-18 11:55:00|7510.9|7495.9|7511.7|7496.7|7511.7|7496.7|7510.8|7495.8|5
1584532800000|2020-03-18 12:00:00|7511.8|7496.8|7512|7497|7512|7497|7511.8|7496.8|2
1584533100000|2020-03-18 12:05:00|7511.9|7496.9|7512|7497|7512|7497|7511.6|7496.6|12
1584533400000|2020-03-18 12:10:00|7513.4|7498.4|7512.6|7497.6|7513.8|7498.8|7512.6|7497.6|3
1584533700000|2020-03-18 12:15:00|7512.4|7497.4|7512.7|7497.7|7512.7|7497.7|7512.4|7497.4|2
1584534000000|2020-03-18 12:20:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.3|7498.3|16
1584534300000|2020-03-18 12:25:00|7513.6|7498.6|7514.4|7499.4|7514.5|7499.5|7513.5|7498.5|14
1584534600000|2020-03-18 12:30:00|7514.5|7499.5|7514.2|7499.2|7514.9|7499.9|7514.2|7499.2|9
1584534900000|2020-03-18 12:35:00|7513.9|7498.9|7514.3|7499.3|7514.3|7499.3|7513.9|7498.9|2
1584535500000|2020-03-18 12:45:00|7513.7|7498.7|7511.8|7496.8|7513.7|7498.7|7511.8|7496.8|3
1584536100000|2020-03-18 12:55:00|7510.6|7495.6|7508.4|7493.4|7510.6|7495.6|7507.4|7492.4|5
1584536400000|2020-03-18 13:00:00|7509.5|7494.5|7507.6|7492.6|7511.1|7496.1|7507.5|7492.5|17
1584536700000|2020-03-18 13:05:00|7507.2|7492.2|7507.5|7492.5|7509.4|7494.4|7506.1|7491.1|25
1584537000000|2020-03-18 13:10:00|7507.3|7492.3|7506.2|7491.2|7507.4|7492.4|7503.8|7488.8|22
1584537300000|2020-03-18 13:15:00|7506.4|7491.4|7507.5|7492.5|7507.6|7492.6|7506.4|7491.4|7
1584537600000|2020-03-18 13:20:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|1
1584537900000|2020-03-18 13:25:00|7507.7|7492.7|7511.5|7496.5|7512.7|7497.7|7506|7491|29
1584538200000|2020-03-18 13:30:00|7511.6|7496.6|7513.8|7498.8|7514.3|7499.3|7511.5|7496.5|53
1584538500000|2020-03-18 13:35:00|7513.7|7498.7|7516.8|7501.8|7518|7503|7511.3|7496.3|35
1584538800000|2020-03-18 13:40:00|7515.6|7500.6|7520.3|7505.3|7520.8|7505.8|7515.6|7500.6|26
1584539100000|2020-03-18 13:45:00|7520.7|7505.7|7524|7509|7525.4|7510.4|7520.7|7505.7|33
1584539400000|2020-03-18 13:50:00|7522.6|7507.6|7521.5|7506.5|7523.5|7508.5|7518.7|7503.7|28
1584539700000|2020-03-18 13:55:00|7521.4|7506.4|7522.3|7507.3|7522.8|7507.8|7519.1|7504.1|83
1584540000000|2020-03-18 14:00:00|7522.4|7507.4|7517.9|7502.9|7522.5|7507.5|7517.8|7502.8|22
1584540300000|2020-03-18 14:05:00|7518.1|7503.1|7519.8|7504.8|7519.8|7504.8|7516.6|7501.6|79
1584540600000|2020-03-18 14:10:00|7519.5|7504.5|7521.4|7506.4|7521.4|7506.4|7518.8|7503.8|33
1584540900000|2020-03-18 14:15:00|7521|7506|7519.2|7504.2|7522.3|7507.3|7518|7503|19
1584541200000|2020-03-18 14:20:00|7519.7|7504.7|7521.1|7506.1|7522.2|7507.2|7519.7|7504.7|14
1584541500000|2020-03-18 14:25:00|7520.2|7505.2|7519.6|7504.6|7520.5|7505.5|7519.6|7504.6|6
1584541800000|2020-03-18 14:30:00|7520.7|7505.7|7521.3|7506.3|7521.5|7506.5|7520.5|7505.5|7
1584542100000|2020-03-18 14:35:00|7521.5|7506.5|7521.8|7506.8|7522.1|7507.1|7521.5|7506.5|17
1584542400000|2020-03-18 14:40:00|7521.9|7506.9|7527.6|7512.6|7528.4|7513.4|7521.7|7506.7|71
1584542700000|2020-03-18 14:45:00|7527.7|7512.7|7529.5|7514.5|7532.4|7517.4|7527.7|7512.7|70
1584543000000|2020-03-18 14:50:00|7529.6|7514.6|7535.6|7520.6|7536.4|7521.4|7529.6|7514.6|71
1584543300000|2020-03-18 14:55:00|7535.7|7520.7|7540.4|7525.4|7540.4|7525.4|7535.6|7520.6|23
1584543600000|2020-03-18 15:00:00|7540.3|7525.3|7542.2|7527.2|7542.6|7527.6|7540.3|7525.3|43
1584543900000|2020-03-18 15:05:00|7541.8|7526.8|7544.7|7529.7|7544.7|7529.7|7541.6|7526.6|17
1584544200000|2020-03-18 15:10:00|7544.6|7529.6|7547.2|7532.2|7547.8|7532.8|7544.3|7529.3|89
1584544500000|2020-03-18 15:15:00|7547|7532|7551.7|7536.7|7552|7537|7545.5|7530.5|53
1584544800000|2020-03-18 15:20:00|7551.6|7536.6|7560.4|7545.4|7562.4|7547.4|7551.1|7536.1|100
1584545100000|2020-03-18 15:25:00|7559.4|7544.4|7561.9|7546.9|7562|7547|7553.9|7538.9|71
1584545400000|2020-03-18 15:30:00|7561.7|7546.7|7559.7|7544.7|7564.9|7549.9|7559.4|7544.4|84
1584545700000|2020-03-18 15:35:00|7562.3|7547.3|7559.5|7544.5|7562.3|7547.3|7559|7544|33
1584546000000|2020-03-18 15:40:00|7561.4|7546.4|7562.2|7547.2|7573.8|7556.5|7557.8|7542.8|68
1584546300000|2020-03-18 15:45:00|7562.3|7547.3|7566.3|7551.3|7567.8|7552.8|7562.3|7547.3|39
1584546600000|2020-03-18 15:50:00|7566.1|7551.1|7574|7559|7579.2|7564.2|7566|7551|49
1584546900000|2020-03-18 15:55:00|7574.2|7559.2|7583.6|7568.6|7585.7|7570.7|7574.2|7559.2|54
1584547200000|2020-03-18 16:00:00|7583.9|7568.9|7584.4|7569.4|7584.8|7569.8|7579.5|7564.5|57
1584547500000|2020-03-18 16:05:00|7583.8|7568.8|7582.8|7567.8|7584|7569|7580.3|7565.3|19
1584547800000|2020-03-18 16:10:00|7582.1|7567.1|7581.6|7566.6|7582.6|7567.6|7579.4|7564.4|25
1584548100000|2020-03-18 16:15:00|7581.7|7566.7|7588.1|7573.1|7590.9|7575.9|7581.7|7566.7|58
1584548400000|2020-03-18 16:20:00|7587.1|7572.1|7593.1|7578.1|7593.1|7578.1|7586.9|7571.9|23
1584548700000|2020-03-18 16:25:00|7592.9|7577.9|7585.9|7570.9|7592.9|7577.9|7585.4|7570.4|56
1584549000000|2020-03-18 16:30:00|7587.4|7572.4|7583.2|7568.2|7588.8|7573.8|7582.7|7567.7|21
1584549300000|2020-03-18 16:35:00|7585.4|7570.4|7589.4|7574.4|7590.9|7575.9|7585.4|7570.4|76
1584549600000|2020-03-18 16:40:00|7589.5|7574.5|7590.1|7575.1|7590.7|7575.7|7589.5|7574.5|4
1584549900000|2020-03-18 16:45:00|7589.3|7574.3|7590.2|7575.2|7591.2|7576.2|7587.7|7572.7|13
1584550200000|2020-03-18 16:50:00|7590.7|7575.7|7594.5|7579.5|7595.1|7580.1|7590.7|7575.7|6
1584550500000|2020-03-18 16:55:00|7594.1|7579.1|7596.3|7581.3|7597.2|7582.2|7594.1|7579.1|32
1584550800000|2020-03-18 17:00:00|7596.4|7581.4|7602.9|7587.9|7604.7|7589.7|7596.3|7581.3|33
1584551100000|2020-03-18 17:05:00|7601.6|7586.6|7609.2|7579.2|7610.9|7592.8|7601.5|7579|79
1584551400000|2020-03-18 17:10:00|7610.9|7580.9|7614.3|7584.3|7614.3|7593.3|7603.5|7577.8|84
1584551700000|2020-03-18 17:15:00|7614.6|7584.6|7613.5|7583.5|7615.8|7585.8|7613.2|7583.2|43
1584552000000|2020-03-18 17:20:00|7613.9|7583.9|7616.6|7586.6|7616.6|7586.6|7611.7|7581.7|68
1584552300000|2020-03-18 17:25:00|7615.8|7585.8|7612.2|7582.2|7616.6|7586.6|7611.7|7581.7|79
1584552600000|2020-03-18 17:30:00|7612|7582|7620.9|7590.9|7621.6|7591.6|7611.7|7581.7|70
1584552900000|2020-03-18 17:35:00|7620.8|7590.8|7613.4|7583.4|7620.9|7590.9|7612.9|7582.9|43
1584553200000|2020-03-18 17:40:00|7613.6|7583.6|7614.2|7584.2|7614.2|7584.2|7611.1|7581.1|67
1584553500000|2020-03-18 17:45:00|7614.3|7584.3|7611.3|7581.3|7614.6|7584.6|7609.2|7579.2|29
1584553800000|2020-03-18 17:50:00|7611.2|7581.2|7611.8|7581.8|7611.8|7581.8|7605.7|7575.7|32
1584554100000|2020-03-18 17:55:00|7610.8|7580.8|7608.3|7578.3|7610.8|7580.8|7607.9|7577.9|16
1584554400000|2020-03-18 18:00:00|7609|7579|7610|7580|7610|7580|7608.2|7578.2|9
1584554700000|2020-03-18 18:05:00|7611.2|7581.2|7605.3|7575.3|7611.7|7581.7|7603.3|7573.3|19
1584555000000|2020-03-18 18:10:00|7605.5|7575.5|7611.6|7581.6|7612.1|7582.1|7605.5|7575.5|14
1584555300000|2020-03-18 18:15:00|7610.8|7580.8|7614|7584|7614|7584|7610|7580|16
1584555600000|2020-03-18 18:20:00|7614.2|7584.2|7613.3|7583.3|7617.2|7587.2|7613.3|7583.3|6
1584555900000|2020-03-18 18:25:00|7613.9|7583.9|7613.4|7583.4|7613.9|7583.9|7613.3|7583.3|3
1584556500000|2020-03-18 18:35:00|7612|7582|7612|7582|7612|7582|7612|7582|1
1584556800000|2020-03-18 18:40:00|7613.2|7583.2|7610.6|7580.6|7614.8|7584.8|7610.2|7580.2|13
1584557100000|2020-03-18 18:45:00|7609.6|7579.6|7604.8|7574.8|7610.6|7580.6|7604.8|7574.8|15
1584557400000|2020-03-18 18:50:00|7604.7|7574.7|7604.6|7574.6|7604.7|7574.7|7604.6|7574.6|2
1584557700000|2020-03-18 18:55:00|7604.9|7574.9|7604.6|7574.6|7606.3|7576.3|7604.6|7574.6|6
1584558000000|2020-03-18 19:00:00|7603.6|7573.6|7597.8|7567.8|7603.6|7573.6|7597.6|7567.6|17
1584558300000|2020-03-18 19:05:00|7598.5|7568.5|7603.1|7573.1|7603.1|7573.1|7597.7|7567.7|7
1584558600000|2020-03-18 19:10:00|7603.6|7573.6|7604.6|7574.6|7604.6|7574.6|7603.6|7573.6|2
1584558900000|2020-03-18 19:15:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584559500000|2020-03-18 19:25:00|7604.6|7574.6|7604.6|7574.6|7604.6|7574.6|7604.6|7574.6|1
1584559800000|2020-03-18 19:30:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584560100000|2020-03-18 19:35:00|7606.1|7576.1|7606.1|7576.1|7606.1|7576.1|7606.1|7576.1|1
1584560400000|2020-03-18 19:40:00|7607.6|7577.6|7610.1|7580.1|7610.1|7580.1|7606.6|7576.6|5
1584561000000|2020-03-18 19:50:00|7606.5|7576.5|7606.5|7576.5|7606.5|7576.5|7606.5|7576.5|1
1584561300000|2020-03-18 19:55:00|7605.3|7575.3|7604.8|7574.8|7605.9|7575.9|7602.6|7572.6|6
1584561600000|2020-03-18 20:00:00|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|7604.9|7574.9|1
1584588600000|2020-03-19 03:30:00|7675.2|7621.3|7638.7|7608.7|7675.2|7635|7638.7|7598.9|43
1584588900000|2020-03-19 03:35:00|7638.4|7608.4|7629.1|7599.1|7638.4|7615.6|7624.7|7597|14
1584589200000|2020-03-19 03:40:00|7629.9|7599.9|7621.9|7591.9|7633.2|7603.2|7620.8|7590.8|15
1584589500000|2020-03-19 03:45:00|7620.9|7590.9|7631|7601|7633.9|7608.4|7619.6|7589.6|90
1584589800000|2020-03-19 03:50:00|7630.9|7600.9|7642.8|7612.8|7645.8|7617.2|7623.3|7597.5|493
1584590100000|2020-03-19 03:55:00|7642.9|7612.9|7639.6|7624.6|7647.4|7624.6|7631.7|7612.5|253
1584590400000|2020-03-19 04:00:00|7639.4|7624.4|7646.8|7616.8|7651.5|7627.5|7638.8|7616.8|263
1584590700000|2020-03-19 04:05:00|7647.1|7617.1|7642.1|7627.1|7653.9|7628.8|7636.1|7613.1|210
1584591000000|2020-03-19 04:10:00|7642|7627|7659.7|7629.7|7662.4|7638.8|7642|7622.8|225
1584591300000|2020-03-19 04:15:00|7660.8|7630.8|7653.2|7638.2|7664|7642.1|7652.9|7629.6|211
1584591600000|2020-03-19 04:20:00|7653.6|7638.6|7654.7|7639.7|7667|7644.6|7652.9|7625.5|351
1584591900000|2020-03-19 04:25:00|7654.6|7639.6|7656.6|7626.6|7669.8|7647.7|7651.4|7624.3|349
1584592200000|2020-03-19 04:30:00|7655.6|7625.6|7653.5|7623.5|7658.9|7638.1|7642.9|7620.2|491
1584592500000|2020-03-19 04:35:00|7652|7622|7651.4|7636.4|7654|7636.7|7643|7621.9|214
1584592800000|2020-03-19 04:40:00|7652|7637|7646.3|7631.3|7652|7637|7643.8|7628.8|115
1584593100000|2020-03-19 04:45:00|7646.1|7631.1|7645.3|7630.3|7656.8|7631.3|7644.4|7621.1|219
1584593400000|2020-03-19 04:50:00|7643.5|7628.5|7651.9|7636.9|7659.4|7637.3|7643.5|7621.8|248
1584593700000|2020-03-19 04:55:00|7652.1|7637.1|7649.8|7634.8|7657|7642|7646.3|7631.3|301
1584594000000|2020-03-19 05:00:00|7649.7|7634.7|7646.5|7631.5|7649.9|7634.9|7643.6|7628.6|303
1584594300000|2020-03-19 05:05:00|7647.6|7632.6|7649.8|7634.8|7651.7|7636.7|7645.9|7630.9|254
1584594600000|2020-03-19 05:10:00|7649.3|7634.3|7643.6|7628.6|7649.4|7634.4|7643.1|7628.1|209
1584594900000|2020-03-19 05:15:00|7643.5|7628.5|7631.1|7616.1|7647.6|7632.6|7630.9|7613.8|239
1584595200000|2020-03-19 05:20:00|7631.5|7616.5|7615.6|7600.6|7632.2|7617.2|7608.5|7593.5|290
1584595500000|2020-03-19 05:25:00|7616.4|7601.4|7623.6|7608.6|7638|7612.6|7616|7601|230
1584595800000|2020-03-19 05:30:00|7623.4|7608.4|7612.1|7597.1|7629.1|7614.1|7608.2|7593.2|160
1584596100000|2020-03-19 05:35:00|7612.6|7597.6|7620.6|7605.6|7624.3|7606.3|7612.6|7594.1|34
1584596400000|2020-03-19 05:40:00|7620.3|7605.3|7618.3|7603.3|7620.3|7605.3|7613.7|7598.7|75
1584596700000|2020-03-19 05:45:00|7618.1|7603.1|7628|7613|7628|7613|7615.9|7600.9|90
1584597000000|2020-03-19 05:50:00|7627.5|7612.5|7622.7|7607.7|7627.5|7612.5|7622.7|7607.7|42
1584597300000|2020-03-19 05:55:00|7623.2|7608.2|7627.7|7612.7|7628.3|7613.3|7623.2|7608.2|31
1584597600000|2020-03-19 06:00:00|7627.6|7612.6|7626.3|7611.3|7628.7|7613.7|7626|7611|24
1584597900000|2020-03-19 06:05:00|7628.1|7613.1|7630.8|7615.8|7634.5|7619.5|7627.7|7612.7|47
1584598200000|2020-03-19 06:10:00|7630.9|7615.9|7618.5|7588.5|7630.9|7615.9|7609.4|7587.5|234
1584598500000|2020-03-19 06:15:00|7618.2|7588.2|7623.5|7608.5|7624.5|7609.5|7608|7588.2|84
1584598800000|2020-03-19 06:20:00|7624|7609|7614.5|7599.5|7624|7609|7614.2|7599.2|36
1584599100000|2020-03-19 06:25:00|7615|7600|7614.1|7599.1|7616.6|7601.6|7612.2|7597.2|61
1584599400000|2020-03-19 06:30:00|7613.8|7598.8|7624.8|7609.8|7626|7611|7613.8|7598.8|36
1584599700000|2020-03-19 06:35:00|7624|7609|7634.3|7619.3|7634.3|7619.3|7622.4|7607.4|46
1584600000000|2020-03-19 06:40:00|7633|7618|7628.4|7613.4|7633|7618|7627.6|7612.6|18
1584600300000|2020-03-19 06:45:00|7627.9|7612.9|7618.3|7603.3|7627.9|7612.9|7617.7|7602.7|85
1584600600000|2020-03-19 06:50:00|7618.4|7603.4|7608.8|7593.8|7620|7605|7605.3|7590.3|180
1584600900000|2020-03-19 06:55:00|7608.5|7593.5|7619.3|7604.3|7619.3|7604.3|7607.6|7592.6|100
1584601200000|2020-03-19 07:00:00|7619.6|7604.6|7619.8|7604.8|7620.1|7605.1|7616.2|7601.2|20
1584601500000|2020-03-19 07:05:00|7620.1|7605.1|7628|7598|7628.8|7610.5|7620.1|7596.7|95
1584601800000|2020-03-19 07:10:00|7628.1|7598.1|7629|7614|7630.6|7615.6|7615.7|7595|116
1584602100000|2020-03-19 07:15:00|7629.6|7614.6|7622.5|7607.5|7630.4|7615.4|7622.5|7607.5|60
1584602400000|2020-03-19 07:20:00|7624.1|7609.1|7620.9|7605.9|7626.4|7611.4|7619.3|7604.3|12
1584602700000|2020-03-19 07:25:00|7621.3|7606.3|7616.6|7601.6|7622.4|7607.4|7616.6|7601.6|14
1584603000000|2020-03-19 07:30:00|7616.5|7601.5|7618.5|7603.5|7631.1|7612.4|7613.5|7596.8|35
1584603300000|2020-03-19 07:35:00|7621.4|7606.4|7628.7|7613.7|7629.2|7614.2|7618.3|7591.8|52
1584603600000|2020-03-19 07:40:00|7627.7|7612.7|7633.8|7618.8|7633.8|7618.8|7627.7|7612.7|18
1584603900000|2020-03-19 07:45:00|7634.2|7619.2|7642.4|7627.4|7648.1|7630.1|7634.2|7614.3|49
1584604200000|2020-03-19 07:50:00|7638.3|7623.3|7638.6|7623.6|7640.4|7625.4|7637.9|7622.9|18
1584604500000|2020-03-19 07:55:00|7638.2|7623.2|7631.9|7616.9|7638.2|7623.2|7630.9|7615.9|30
1584604800000|2020-03-19 08:00:00|7632.6|7617.6|7626.2|7611.2|7638.5|7623.5|7625.5|7610.5|28
1584605100000|2020-03-19 08:05:00|7626.7|7611.7|7627|7612|7628.4|7613.4|7625.1|7610.1|16
1584605400000|2020-03-19 08:10:00|7627.5|7612.5|7629|7614|7631|7616|7627.5|7612.5|21
1584605700000|2020-03-19 08:15:00|7629.4|7614.4|7625.9|7610.9|7633.9|7618.9|7625.3|7610.3|34
1584606000000|2020-03-19 08:20:00|7626.4|7611.4|7625.2|7610.2|7627.9|7612.9|7625|7610|22
1584606300000|2020-03-19 08:25:00|7625.6|7610.6|7619.7|7604.7|7627.7|7612.7|7618.8|7603.8|51
1584606600000|2020-03-19 08:30:00|7619.2|7604.2|7613.7|7598.7|7620.7|7605.7|7612.1|7597.1|52
1584606900000|2020-03-19 08:35:00|7613.6|7598.6|7609.7|7579.7|7620.5|7598.9|7605.4|7579.6|266
1584607200000|2020-03-19 08:40:00|7609.6|7579.6|7610.1|7580.1|7611.9|7589.5|7603.5|7576|415
1584607500000|2020-03-19 08:45:00|7610|7580|7607.5|7592.5|7621.6|7593.8|7606.7|7579.8|79
1584607800000|2020-03-19 08:50:00|7607.2|7592.2|7607|7592|7610.1|7595.1|7606|7591|11
1584608100000|2020-03-19 08:55:00|7609.2|7594.2|7611.2|7596.2|7617.6|7598.6|7607.7|7587.2|46
1584608400000|2020-03-19 09:00:00|7612.3|7597.3|7615.4|7600.4|7629.1|7602.8|7611.2|7593|15
1584608700000|2020-03-19 09:05:00|7614.8|7599.8|7622.3|7592.3|7623.1|7605.6|7612.9|7591.8|114
1584609000000|2020-03-19 09:10:00|7622.2|7592.2|7621.1|7591.1|7623.2|7593.2|7621.1|7591.1|185
1584609300000|2020-03-19 09:15:00|7621.2|7591.2|7622|7592|7622.8|7592.8|7621.1|7591.1|124
1584609600000|2020-03-19 09:20:00|7621.9|7591.9|7618.4|7588.4|7622.4|7592.4|7616.9|7586.9|128
1584609900000|2020-03-19 09:25:00|7618.5|7588.5|7612|7597|7622.4|7597|7611.3|7588.4|98
1584610200000|2020-03-19 09:30:00|7611.7|7596.7|7611.3|7596.3|7623.9|7601.4|7611.3|7591.8|152
1584610500000|2020-03-19 09:35:00|7611.4|7596.4|7622.2|7592.2|7622.2|7596.4|7611.4|7592.2|2
1584610800000|2020-03-19 09:40:00|7622.8|7592.8|7623.2|7593.2|7623.2|7593.2|7622.2|7592.2|87
1584611100000|2020-03-19 09:45:00|7622.8|7592.8|7617.8|7602.8|7623.6|7602.8|7611.7|7592.2|104
1584611700000|2020-03-19 09:55:00|7620.8|7605.8|7627.9|7612.9|7630|7613|7619.7|7598.9|20
1584612000000|2020-03-19 10:00:00|7630.1|7600.1|7627.1|7612.1|7630.1|7613.4|7626.6|7597.5|8
1584612300000|2020-03-19 10:05:00|7627.9|7612.9|7638.8|7608.8|7641.3|7618.6|7627.9|7608.8|21
1584612600000|2020-03-19 10:10:00|7639.5|7609.5|7617.3|7602.3|7639.5|7617.7|7617.3|7591.9|170
1584612900000|2020-03-19 10:15:00|7617.4|7602.4|7613.8|7598.8|7623.7|7602.9|7606.7|7576.7|102
1584613200000|2020-03-19 10:20:00|7615.5|7600.5|7622.3|7607.3|7622.3|7607.3|7614.3|7599.3|33
1584613500000|2020-03-19 10:25:00|7618.8|7603.8|7619.8|7604.8|7621.8|7606.8|7617.6|7602.6|6
1584613800000|2020-03-19 10:30:00|7619.4|7604.4|7622.4|7607.4|7633.2|7608.9|7618.8|7602.3|30
1584614100000|2020-03-19 10:35:00|7622.8|7607.8|7626.2|7611.2|7627.2|7612.2|7622.2|7607.2|45
1584614400000|2020-03-19 10:40:00|7627.1|7612.1|7637.5|7607.5|7641.3|7619.2|7626.4|7604.5|50
1584614700000|2020-03-19 10:45:00|7638.5|7608.5|7628.8|7613.8|7638.5|7617|7625.6|7608.5|21
1584615000000|2020-03-19 10:50:00|7629.2|7614.2|7635.1|7620.1|7635.1|7620.1|7625.8|7610.8|19
1584615300000|2020-03-19 10:55:00|7645.4|7615.4|7657.2|7627.2|7657.5|7627.5|7638|7615.4|70
1584615600000|2020-03-19 11:00:00|7657.5|7627.5|7647.5|7632.5|7657.5|7637.8|7646.4|7627.5|5
1584615900000|2020-03-19 11:05:00|7647.9|7632.9|7638.3|7623.3|7647.9|7632.9|7636.8|7621.8|10
1584616200000|2020-03-19 11:10:00|7637.7|7622.7|7638.3|7623.3|7642|7627|7637.2|7622.2|8
1584616500000|2020-03-19 11:15:00|7637.6|7622.6|7644.7|7614.7|7645.8|7622.6|7636.4|7614.7|9
1584616800000|2020-03-19 11:20:00|7631.8|7616.8|7636.3|7621.3|7645.6|7622.2|7631.8|7613.3|8
1584617100000|2020-03-19 11:25:00|7638|7623|7638.3|7623.3|7641.5|7626.5|7636.2|7621.2|5
1584617400000|2020-03-19 11:30:00|7636.2|7621.2|7636.2|7621.2|7641.3|7626.3|7634.2|7619.2|16
1584617700000|2020-03-19 11:35:00|7635.9|7620.9|7638.9|7623.9|7639.1|7624.1|7635.8|7620.8|6
1584618000000|2020-03-19 11:40:00|7638.8|7623.8|7635.6|7620.6|7638.8|7623.8|7635.5|7620.5|9
1584618300000|2020-03-19 11:45:00|7640.8|7625.8|7641.3|7626.3|7641.5|7626.5|7640.8|7625.8|8
1584618600000|2020-03-19 11:50:00|7643|7628|7647.7|7632.7|7647.7|7632.7|7642.6|7627.6|6
1584618900000|2020-03-19 11:55:00|7647.3|7632.3|7647.3|7632.3|7647.3|7632.3|7640.2|7625.2|6
1584619200000|2020-03-19 12:00:00|7640|7625|7647.1|7632.1|7647.1|7632.1|7639.4|7624.4|7
1584619500000|2020-03-19 12:05:00|7645.8|7630.8|7645.4|7630.4|7645.8|7630.8|7640|7625|8
1584619800000|2020-03-19 12:10:00|7645.3|7630.3|7643.4|7628.4|7645.3|7630.3|7637.9|7622.9|11
1584620100000|2020-03-19 12:15:00|7643|7628|7644.2|7629.2|7644.2|7629.2|7639.5|7624.5|8
1584620400000|2020-03-19 12:20:00|7644.8|7629.8|7645|7630|7647.5|7632.5|7644.8|7629.8|6
1584620700000|2020-03-19 12:25:00|7647.5|7632.5|7645|7630|7647.5|7632.5|7645|7630|2
1584621000000|2020-03-19 12:30:00|7644.6|7629.6|7643.2|7628.2|7644.6|7629.6|7643.2|7628.2|5
1584621300000|2020-03-19 12:35:00|7643.8|7628.8|7640.4|7625.4|7645.8|7630.8|7640.4|7625.4|14
1584621600000|2020-03-19 12:40:00|7640.3|7625.3|7634.3|7619.3|7652.5|7629|7632.1|7614.5|28
1584621900000|2020-03-19 12:45:00|7634.6|7619.6|7640.5|7610.5|7646.3|7629.5|7634.3|7609.6|20
1584622200000|2020-03-19 12:50:00|7641.9|7611.9|7635.3|7605.3|7642.4|7613.2|7627.9|7605.2|11
1584622500000|2020-03-19 12:55:00|7635.2|7605.2|7629.8|7599.8|7635.3|7610.3|7621.7|7591.7|26
1584622800000|2020-03-19 13:00:00|7629.7|7599.7|7618.4|7588.4|7629.8|7599.8|7614.2|7584.2|56
1584623100000|2020-03-19 13:05:00|7618.7|7588.7|7619.8|7589.8|7621.4|7591.4|7618.7|7588.7|11
1584623400000|2020-03-19 13:10:00|7614.5|7584.5|7618.8|7588.8|7622.6|7592.6|7611.9|7581.9|15
1584623700000|2020-03-19 13:15:00|7615.8|7585.8|7613.2|7582.8|7615.8|7585.8|7605.9|7575.9|14
1584624000000|2020-03-19 13:20:00|7612.2|7582.2|7608.1|7578.1|7613.2|7582.8|7601.4|7571.4|22
1584624300000|2020-03-19 13:25:00|7609.4|7579.4|7603.9|7573.9|7611.2|7581.2|7600|7570|39
1584624600000|2020-03-19 13:30:00|7600.5|7570.5|7602.2|7572.2|7602.2|7572.2|7591.2|7561.2|22
1584624900000|2020-03-19 13:35:00|7602.1|7572.1|7609.4|7579.4|7609.4|7585.1|7600|7571.6|86
1584625200000|2020-03-19 13:40:00|7609.3|7579.3|7610.2|7580.2|7610.2|7580.2|7601.6|7571.6|150
1584625500000|2020-03-19 13:45:00|7610.1|7580.1|7611|7581|7612.4|7582.4|7608.2|7578.2|156
1584625800000|2020-03-19 13:50:00|7610.6|7580.6|7597|7567|7610.7|7580.7|7595.1|7565.1|234
1584626100000|2020-03-19 13:55:00|7596.8|7566.8|7594.3|7564.3|7597.5|7567.5|7591.4|7561.4|196
1584626400000|2020-03-19 14:00:00|7594.4|7564.4|7591.6|7561.6|7597.6|7567.6|7591.1|7561.1|93
1584626700000|2020-03-19 14:05:00|7591.8|7561.8|7597.8|7567.8|7604.9|7574.9|7590.2|7560.2|193
1584627000000|2020-03-19 14:10:00|7596.9|7566.9|7579.3|7549.3|7599.5|7571.2|7579|7549|125
1584627300000|2020-03-19 14:15:00|7578.5|7548.5|7590.8|7560.8|7592|7562.7|7577.7|7548.5|293
1584627600000|2020-03-19 14:20:00|7588|7558|7595.5|7565.5|7595.5|7565.5|7587.9|7557.9|56
1584627900000|2020-03-19 14:25:00|7596.3|7566.3|7595.6|7565.6|7596.3|7566.3|7595.3|7565.3|36
1584628200000|2020-03-19 14:30:00|7595.4|7565.4|7591.1|7561.1|7597.8|7574.2|7588.8|7560|91
1584628500000|2020-03-19 14:35:00|7591.9|7561.9|7591.7|7561.7|7592.7|7562.7|7590|7560|27
1584628800000|2020-03-19 14:40:00|7592.3|7562.3|7598|7568|7598|7568|7592.3|7562.3|5
1584629100000|2020-03-19 14:45:00|7597.5|7567.5|7597.4|7567.4|7598.9|7568.9|7595.9|7565.9|15
1584629400000|2020-03-19 14:50:00|7597.8|7567.8|7597.7|7567.7|7597.8|7567.8|7597.4|7567.4|3
1584629700000|2020-03-19 14:55:00|7597.1|7567.1|7597.7|7567.7|7597.7|7567.7|7596.6|7566.6|9
1584630000000|2020-03-19 15:00:00|7597.6|7567.6|7604.6|7574.6|7604.6|7574.6|7596.6|7566.6|42
1584630300000|2020-03-19 15:05:00|7604.5|7574.5|7604.6|7574.6|7605.2|7575.2|7600.1|7570.1|36
1584630600000|2020-03-19 15:10:00|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|7603.6|7573.6|1
1584630900000|2020-03-19 15:15:00|7603.1|7573.1|7602.6|7572.6|7603.1|7573.1|7602.6|7572.6|2
1584631200000|2020-03-19 15:20:00|7590.1|7575.1|7600.1|7570.1|7600.3|7575.1|7590.1|7565.6|33
1584631500000|2020-03-19 15:25:00|7600.5|7570.5|7602.7|7572.7|7602.8|7572.8|7600.4|7570.4|11
1584631800000|2020-03-19 15:30:00|7602.8|7572.8|7598|7568|7602.8|7572.8|7594.5|7564.5|28
1584632100000|2020-03-19 15:35:00|7600.4|7570.4|7595.7|7565.7|7600.4|7570.4|7595.7|7565.7|3
1584632400000|2020-03-19 15:40:00|7602.2|7572.2|7602.5|7572.5|7602.5|7572.5|7595.3|7565.3|6
1584632700000|2020-03-19 15:45:00|7597.2|7567.2|7593.5|7563.5|7602.5|7572.5|7593.5|7563.5|9
1584633000000|2020-03-19 15:50:00|7594|7564|7594.6|7564.6|7595.2|7565.2|7594|7564|16
1584633300000|2020-03-19 15:55:00|7595.1|7565.1|7608.2|7578.2|7610.7|7580.7|7594.5|7564.5|34
1584633600000|2020-03-19 16:00:00|7608.1|7578.1|7609.8|7579.8|7610|7580|7606.8|7576.8|28
1584633900000|2020-03-19 16:05:00|7610.3|7580.3|7607.1|7577.1|7611.1|7581.1|7606.7|7576.7|48
1584634200000|2020-03-19 16:10:00|7608|7578|7608.7|7578.7|7616.2|7592.7|7602.9|7572.9|144
1584634500000|2020-03-19 16:15:00|7608.8|7578.8|7607.1|7577.1|7609.6|7579.6|7601.4|7571.4|25
1584634800000|2020-03-19 16:20:00|7607.8|7577.8|7607.7|7577.7|7608.8|7578.8|7607.7|7577.7|5
1584635100000|2020-03-19 16:25:00|7607.6|7577.6|7607.6|7577.6|7607.6|7577.6|7607.6|7577.6|1
1584635400000|2020-03-19 16:30:00|7607.7|7577.7|7603.6|7573.6|7607.7|7580.9|7588.8|7562.3|60
1584635700000|2020-03-19 16:35:00|7604.1|7574.1|7601.8|7571.8|7604.1|7574.1|7601.8|7571.8|2
1584636000000|2020-03-19 16:40:00|7601.7|7571.7|7606.3|7576.3|7608.6|7578.6|7601.3|7571.3|47
1584636300000|2020-03-19 16:45:00|7607.8|7577.8|7605.3|7575.3|7608.8|7578.8|7605.3|7575.3|25
1584636600000|2020-03-19 16:50:00|7607.8|7577.8|7607.8|7577.8|7608.8|7578.8|7605.3|7575.3|15
1584636900000|2020-03-19 16:55:00|7605|7575|7600.8|7570.8|7605|7575|7600.8|7570.8|7
1584637200000|2020-03-19 17:00:00|7603.2|7573.2|7603.6|7573.6|7607.3|7577.3|7599.8|7569.8|35
1584637500000|2020-03-19 17:05:00|7606.1|7576.1|7608.6|7578.6|7608.6|7578.6|7606.1|7576.1|11
1584638100000|2020-03-19 17:15:00|7612.9|7582.9|7617.8|7587.8|7619.3|7592.6|7607.6|7582.8|37
1584638400000|2020-03-19 17:20:00|7618.6|7588.6|7611.3|7596.3|7621.3|7596.4|7611.3|7588.6|63
1584638700000|2020-03-19 17:25:00|7618.3|7588.3|7620.1|7590.1|7620.1|7590.1|7618.3|7588.3|19
1584639000000|2020-03-19 17:30:00|7619.5|7589.5|7618.4|7588.4|7619.5|7589.5|7618.4|7588.4|2
1584639300000|2020-03-19 17:35:00|7618.5|7588.5|7622|7592|7628.6|7605.4|7618.4|7588.4|30
1584639600000|2020-03-19 17:40:00|7622.1|7592.1|7622|7592|7622.2|7592.2|7622|7592|7
1584639900000|2020-03-19 17:45:00|7621.5|7591.5|7621.5|7591.5|7621.5|7591.5|7621.5|7591.5|1
1584640200000|2020-03-19 17:50:00|7621.4|7591.4|7621.5|7591.5|7621.5|7591.5|7621.4|7591.4|4
1584640800000|2020-03-19 18:00:00|7621.3|7591.3|7621.2|7591.2|7622.3|7592.3|7620.7|7590.7|8
1584641100000|2020-03-19 18:05:00|7621.8|7591.8|7621.8|7591.8|7621.8|7591.8|7621.8|7591.8|1
1584642000000|2020-03-19 18:20:00|7622.2|7592.2|7622|7592|7622.2|7592.2|7622|7592|3
1584642300000|2020-03-19 18:25:00|7621.7|7591.7|7621.2|7591.2|7621.7|7591.7|7621.2|7591.2|2
1584642600000|2020-03-19 18:30:00|7623|7593|7624.2|7594.2|7624.2|7594.2|7623|7593|7
1584642900000|2020-03-19 18:35:00|7624.3|7594.3|7624.9|7594.9|7624.9|7594.9|7624.3|7594.3|3
1584643500000|2020-03-19 18:45:00|7624.8|7594.8|7622.5|7592.5|7624.9|7594.9|7622.5|7592.5|12
1584643800000|2020-03-19 18:50:00|7622.6|7592.6|7621.4|7591.4|7622.6|7592.6|7621.4|7591.4|3
1584644100000|2020-03-19 18:55:00|7624|7594|7623.8|7593.8|7628.6|7598.6|7623.8|7593.8|6
1584644400000|2020-03-19 19:00:00|7623.5|7593.5|7625|7595|7626.8|7596.8|7623.5|7593.5|4
1584644700000|2020-03-19 19:05:00|7624.2|7594.2|7624.5|7594.5|7625.5|7595.5|7621.7|7591.7|11
1584645300000|2020-03-19 19:15:00|7623.5|7593.5|7622.5|7592.5|7624.8|7594.8|7618.5|7588.5|16
1584646200000|2020-03-19 19:30:00|7625.7|7595.7|7625.9|7595.9|7625.9|7595.9|7625.7|7595.7|4
1584646500000|2020-03-19 19:35:00|7625.8|7595.8|7625.8|7595.8|7625.8|7595.8|7625.8|7595.8|1
1584646800000|2020-03-19 19:40:00|7621.3|7591.3|7622.8|7592.8|7622.8|7592.8|7621.3|7591.3|2
1584647100000|2020-03-19 19:45:00|7622|7592|7622|7592|7622|7592|7622|7592|1
1584647400000|2020-03-19 19:50:00|7623.1|7593.1|7622|7592|7623.1|7593.1|7622|7592|2
1584647700000|2020-03-19 19:55:00|7623|7593|7625|7595|7625|7595|7623|7593|2
1584675000000|2020-03-20 03:30:00|7599.4|7569.4|7592.7|7577.7|7601.2|7582.5|7592.7|7566.8|81
1584675300000|2020-03-20 03:35:00|7593.5|7578.5|7597.6|7582.6|7599|7584|7588.5|7573.5|150
1584675600000|2020-03-20 03:40:00|7598.8|7583.8|7593.6|7578.6|7600.6|7585.6|7593.4|7578.4|89
1584675900000|2020-03-20 03:45:00|7593.5|7578.5|7582.1|7567.1|7593.7|7578.7|7580.9|7565.9|326
1584676200000|2020-03-20 03:50:00|7581.6|7566.6|7582.2|7567.2|7586.2|7571.2|7577.3|7562.3|256
1584676500000|2020-03-20 03:55:00|7582.6|7567.6|7586|7571|7588.3|7573.3|7579|7564|278
1584676800000|2020-03-20 04:00:00|7586.5|7571.5|7584.6|7569.6|7588.9|7573.9|7583|7568|280
1584677100000|2020-03-20 04:05:00|7584.5|7569.5|7588.7|7573.7|7590|7575|7584.5|7569.5|180
1584677400000|2020-03-20 04:10:00|7587.1|7572.1|7591.9|7576.9|7592.4|7577.4|7586.4|7571.4|19
1584677700000|2020-03-20 04:15:00|7594.3|7579.3|7592.3|7577.3|7595.2|7580.2|7592.1|7577.1|146
1584678000000|2020-03-20 04:20:00|7592.4|7577.4|7603|7588|7604.1|7589.1|7592.4|7577.4|143
1584678300000|2020-03-20 04:25:00|7603.6|7588.6|7605.2|7590.2|7608.4|7593.4|7601|7586|228
1584678600000|2020-03-20 04:30:00|7605.1|7590.1|7602|7587|7605.1|7590.1|7598.5|7583.5|232
1584678900000|2020-03-20 04:35:00|7601.6|7586.6|7602.8|7587.8|7602.9|7587.9|7598.3|7583.3|141
1584679200000|2020-03-20 04:40:00|7602.9|7587.9|7604|7589|7604|7589|7601.6|7586.6|122
1584679500000|2020-03-20 04:45:00|7604.2|7589.2|7604|7589|7605.3|7590.3|7603.5|7588.5|106
1584679800000|2020-03-20 04:50:00|7604.1|7589.1|7603.4|7588.4|7604.1|7589.1|7599.8|7584.8|130
1584680100000|2020-03-20 04:55:00|7602.7|7587.7|7602.7|7587.7|7603.8|7588.8|7599.8|7584.8|112
1584680400000|2020-03-20 05:00:00|7602.3|7587.3|7604.6|7589.6|7604.7|7589.7|7600.3|7585.3|92
1584680700000|2020-03-20 05:05:00|7604.7|7589.7|7607.1|7592.1|7607.7|7592.7|7600.4|7585.4|171
1584681000000|2020-03-20 05:10:00|7607|7592|7602.8|7587.8|7607|7592|7601.1|7586.1|25
1584681300000|2020-03-20 05:15:00|7602.2|7587.2|7601.5|7586.5|7602.2|7587.2|7601|7586|4
1584681600000|2020-03-20 05:20:00|7601.8|7586.8|7599.4|7584.4|7602.6|7587.6|7596.2|7581.2|81
1584681900000|2020-03-20 05:25:00|7598.9|7583.9|7597.8|7582.8|7599.4|7584.4|7593|7578|139
1584682200000|2020-03-20 05:30:00|7598.5|7583.5|7605.8|7590.8|7607|7592|7597.9|7582.9|67
1584682500000|2020-03-20 05:35:00|7606.3|7591.3|7606.9|7591.9|7607.4|7592.4|7604.6|7589.6|172
1584682800000|2020-03-20 05:40:00|7606.8|7591.8|7606.4|7591.4|7607.6|7592.6|7605.5|7590.5|199
1584683100000|2020-03-20 05:45:00|7606.5|7591.5|7609.1|7594.1|7609.9|7594.9|7603.4|7588.4|113
1584683400000|2020-03-20 05:50:00|7609.3|7594.3|7601.5|7586.5|7609.3|7594.3|7601.1|7586.1|87
1584683700000|2020-03-20 05:55:00|7601.4|7586.4|7607.1|7592.1|7608.3|7593.3|7601.4|7586.4|192
1584684000000|2020-03-20 06:00:00|7607|7592|7606.4|7591.4|7609.3|7594.3|7602.9|7587.9|69
1584684300000|2020-03-20 06:05:00|7605.7|7590.7|7601.3|7586.3|7606.2|7591.2|7601.3|7586.3|56
1584684600000|2020-03-20 06:10:00|7600.1|7585.1|7604.1|7589.1|7604.7|7589.7|7600.1|7585.1|10
1584684900000|2020-03-20 06:15:00|7603.3|7588.3|7596.8|7581.8|7603.3|7588.3|7596.8|7581.8|7
1584685200000|2020-03-20 06:20:00|7598.6|7583.6|7594.4|7579.4|7598.6|7583.6|7591.7|7576.7|11
1584685500000|2020-03-20 06:25:00|7595.4|7580.4|7596.4|7581.4|7597.5|7582.5|7594.9|7579.9|15
1584685800000|2020-03-20 06:30:00|7597.5|7582.5|7594.8|7579.8|7597.5|7582.5|7594.8|7579.8|12
1584686100000|2020-03-20 06:35:00|7594.6|7579.6|7594.9|7579.9|7596.9|7581.9|7594.1|7579.1|11
1584686400000|2020-03-20 06:40:00|7593.7|7578.7|7580.1|7565.1|7594.6|7579.6|7580.1|7565.1|68
1584686700000|2020-03-20 06:45:00|7580|7565|7569.1|7554.1|7580.2|7565.2|7569.1|7554.1|166
1584687000000|2020-03-20 06:50:00|7567.5|7552.5|7576.6|7561.6|7577|7562|7567.3|7552.3|55
1584687300000|2020-03-20 06:55:00|7576.3|7561.3|7579.5|7564.5|7579.8|7564.8|7573.9|7558.9|124
1584687600000|2020-03-20 07:00:00|7578.9|7563.9|7580|7565|7580|7565|7577.4|7562.4|68
1584687900000|2020-03-20 07:05:00|7580.3|7565.3|7579.6|7564.6|7580.3|7565.3|7578.2|7563.2|9
1584688200000|2020-03-20 07:10:00|7578.9|7563.9|7578.8|7563.8|7579.9|7564.9|7576.8|7561.8|38
1584688500000|2020-03-20 07:15:00|7579.3|7564.3|7580.1|7565.1|7580.1|7565.1|7577.2|7562.2|83
1584688800000|2020-03-20 07:20:00|7580.2|7565.2|7584.5|7569.5|7586.1|7571.1|7580.2|7565.2|115
1584689100000|2020-03-20 07:25:00|7584.7|7569.7|7577.1|7562.1|7585|7570|7576.2|7561.2|150
1584689400000|2020-03-20 07:30:00|7577.3|7562.3|7579.3|7564.3|7579.3|7564.3|7577.3|7562.3|7
1584689700000|2020-03-20 07:35:00|7578.8|7563.8|7580.2|7565.2|7584.4|7569.4|7578.3|7563.3|19
1584690000000|2020-03-20 07:40:00|7580|7565|7576.6|7561.6|7580|7565|7576.6|7561.6|14
1584690300000|2020-03-20 07:45:00|7576.8|7561.8|7575.9|7560.9|7576.8|7561.8|7575.9|7560.9|4
1584690600000|2020-03-20 07:50:00|7570.6|7555.6|7561.1|7546.1|7572.4|7556|7559.9|7539.2|114
1584690900000|2020-03-20 07:55:00|7561.5|7546.5|7557.7|7542.7|7569.1|7554.1|7556.3|7541.3|43
1584691200000|2020-03-20 08:00:00|7557|7542|7563|7548|7563|7548|7552.1|7537.1|28
1584691500000|2020-03-20 08:05:00|7563.5|7548.5|7573.3|7558.3|7577.8|7558.3|7563.5|7547.1|22
1584691800000|2020-03-20 08:10:00|7574.7|7559.7|7578.9|7563.9|7579.1|7564.1|7570.8|7555.8|18
1584692100000|2020-03-20 08:15:00|7590.1|7560.1|7582.6|7567.6|7593.5|7571|7581.7|7560.1|33
1584692400000|2020-03-20 08:20:00|7579.9|7564.9|7581.4|7566.4|7583.5|7568.5|7577.6|7562.6|16
1584692700000|2020-03-20 08:25:00|7583.8|7568.8|7587.8|7572.8|7599.1|7573.4|7583.7|7565|23
1584693000000|2020-03-20 08:30:00|7591.2|7576.2|7595.4|7580.4|7595.8|7580.8|7588.5|7573.5|23
1584693300000|2020-03-20 08:35:00|7595.3|7580.3|7593|7578|7595.3|7580.3|7590.8|7575.8|30
1584693600000|2020-03-20 08:40:00|7593.1|7578.1|7586.9|7571.9|7593.1|7578.1|7583.5|7562.1|29
1584693900000|2020-03-20 08:45:00|7589|7574|7588.1|7573.1|7589.6|7574.6|7588|7573|6
1584694200000|2020-03-20 08:50:00|7589|7574|7589.1|7574.1|7590.7|7575.7|7586.5|7571.5|24
1584694500000|2020-03-20 08:55:00|7589.8|7574.8|7594.8|7579.8|7595.2|7580.2|7589.3|7574.3|19
1584694800000|2020-03-20 09:00:00|7593.4|7578.4|7589.1|7574.1|7593.4|7578.4|7587.9|7572.9|23
1584695100000|2020-03-20 09:05:00|7588.6|7573.6|7587|7572|7588.6|7573.6|7583.1|7568.1|43
1584695400000|2020-03-20 09:10:00|7586.5|7571.5|7587.8|7572.8|7588.3|7573.3|7585.4|7570.4|17
1584695700000|2020-03-20 09:15:00|7593.1|7578.1|7594.1|7579.1|7594.1|7579.1|7590.9|7575.9|28
1584696000000|2020-03-20 09:20:00|7594.8|7579.8|7593.4|7578.4|7595.6|7580.6|7592.1|7577.1|17
1584696300000|2020-03-20 09:25:00|7593.3|7578.3|7594.8|7579.8|7594.9|7579.9|7593.3|7578.3|17
1584696600000|2020-03-20 09:30:00|7594.6|7579.6|7593.7|7578.7|7594.6|7579.6|7593.5|7578.5|13
1584696900000|2020-03-20 09:35:00|7593.8|7578.8|7600.7|7585.7|7607.5|7585.8|7593.8|7577.4|64
1584697200000|2020-03-20 09:40:00|7600.2|7585.2|7602.5|7587.5|7608.3|7587.9|7595.4|7577.5|47
1584697500000|2020-03-20 09:45:00|7600|7585|7595.2|7580.2|7602.5|7587.5|7595|7580|21
1584697800000|2020-03-20 09:50:00|7594.5|7579.5|7593.7|7578.7|7594.5|7579.5|7592|7577|8
1584698100000|2020-03-20 09:55:00|7593.3|7578.3|7598.3|7583.3|7598.9|7583.9|7593.3|7578.3|21
1584698400000|2020-03-20 10:00:00|7598.9|7583.9|7600.4|7585.4|7600.4|7585.4|7597.6|7582.6|35
1584698700000|2020-03-20 10:05:00|7600.9|7585.9|7600.9|7585.9|7600.9|7585.9|7600.9|7585.9|1
1584699000000|2020-03-20 10:10:00|7600|7585|7599.7|7584.7|7607.2|7585.9|7599.7|7577.2|5
1584699300000|2020-03-20 10:15:00|7600.6|7585.6|7600.6|7585.6|7600.6|7585.6|7597.7|7582.7|9
1584699600000|2020-03-20 10:20:00|7598.8|7583.8|7601.3|7586.3|7601.3|7586.3|7598.8|7583.8|7
1584699900000|2020-03-20 10:25:00|7602.8|7587.8|7610.3|7580.3|7610.3|7587.8|7602.8|7580.3|2
1584700200000|2020-03-20 10:30:00|7609.7|7579.7|7612.9|7582.9|7612.9|7582.9|7609|7579|14
1584700500000|2020-03-20 10:35:00|7612.8|7582.8|7608.3|7578.3|7612.9|7582.9|7607.8|7577.8|13
1584700800000|2020-03-20 10:40:00|7609.6|7579.6|7609.6|7579.6|7609.6|7579.6|7609.6|7579.6|1
1584701100000|2020-03-20 10:45:00|7615.6|7585.6|7612.7|7582.7|7616.2|7586.2|7610.3|7580.3|32
1584701400000|2020-03-20 10:50:00|7613.1|7583.1|7618.2|7588.2|7622.8|7599|7610.7|7580.7|48
1584701700000|2020-03-20 10:55:00|7619.6|7589.6|7617.9|7587.9|7623.1|7593.1|7616.5|7586.5|11
1584702000000|2020-03-20 11:00:00|7618.8|7588.8|7620.6|7590.6|7620.9|7590.9|7618.8|7588.8|6
1584702300000|2020-03-20 11:05:00|7618.5|7588.5|7618.5|7588.5|7618.5|7588.5|7618.5|7588.5|1
1584702600000|2020-03-20 11:10:00|7618.7|7588.7|7619|7589|7619|7590.5|7605.4|7581.2|28
1584702900000|2020-03-20 11:15:00|7617|7587|7616.8|7586.8|7618.8|7588.8|7614.7|7584.7|12
1584703200000|2020-03-20 11:20:00|7616.3|7586.3|7616.6|7586.6|7616.6|7586.6|7614.3|7584.3|3
1584703500000|2020-03-20 11:25:00|7616.1|7586.1|7615.7|7585.7|7617.4|7587.4|7613.2|7583.2|15
1584703800000|2020-03-20 11:30:00|7617.8|7587.8|7617.2|7587.2|7621.2|7591.2|7617.2|7587.2|11
1584704100000|2020-03-20 11:35:00|7616.8|7586.8|7618.8|7588.8|7618.8|7588.8|7614.1|7584.1|9
1584704400000|2020-03-20 11:40:00|7619.5|7589.5|7618.4|7588.4|7619.5|7589.5|7618.4|7588.4|10
1584704700000|2020-03-20 11:45:00|7616.4|7586.4|7616.5|7586.5|7617.8|7587.8|7616.4|7586.4|3
1584705000000|2020-03-20 11:50:00|7615.9|7585.9|7617.5|7587.5|7617.5|7587.5|7615.9|7585.9|2
1584705300000|2020-03-20 11:55:00|7616.5|7586.5|7616.4|7586.4|7616.5|7586.5|7616|7586|30
1584705600000|2020-03-20 12:00:00|7615.9|7585.9|7619.2|7589.2|7619.2|7589.2|7615.8|7585.8|6
1584705900000|2020-03-20 12:05:00|7618|7588|7617.6|7587.6|7619.1|7589.1|7617.6|7587.6|4
1584706200000|2020-03-20 12:10:00|7615|7585|7617.2|7587.2|7617.2|7587.2|7610.7|7580.7|9
1584706500000|2020-03-20 12:15:00|7614.6|7584.6|7612.8|7582.8|7617.3|7587.3|7611.9|7581.9|6
1584706800000|2020-03-20 12:20:00|7613.2|7583.2|7612.4|7582.4|7616.5|7586.5|7611.9|7581.9|14
1584707100000|2020-03-20 12:25:00|7613.2|7583.2|7615|7585|7615|7585|7612.8|7582.8|7
1584707400000|2020-03-20 12:30:00|7616.2|7586.2|7616.4|7586.4|7616.4|7586.4|7616.2|7586.2|2
1584707700000|2020-03-20 12:35:00|7615.6|7585.6|7616.4|7586.4|7616.4|7586.4|7615.6|7585.6|2
1584708000000|2020-03-20 12:40:00|7618.2|7588.2|7614.4|7584.4|7618.2|7588.2|7614.4|7584.4|17
1584708300000|2020-03-20 12:45:00|7615.3|7585.3|7615.3|7585.3|7615.3|7585.3|7615.3|7585.3|1
1584708900000|2020-03-20 12:55:00|7616.2|7586.2|7617.4|7587.4|7617.4|7587.4|7615.1|7585.1|27
1584709200000|2020-03-20 13:00:00|7617.5|7587.5|7617.9|7587.9|7619.4|7589.4|7617.5|7587.5|4
1584709800000|2020-03-20 13:10:00|7617.6|7587.6|7618.5|7588.5|7618.5|7588.5|7617.6|7587.6|3
1584710100000|2020-03-20 13:15:00|7618.6|7588.6|7621.1|7591.1|7621.2|7591.2|7618.6|7588.6|9
1584710400000|2020-03-20 13:20:00|7622.6|7592.6|7631|7601|7631|7606.4|7621.4|7592.2|13
1584710700000|2020-03-20 13:25:00|7631.5|7601.5|7631.4|7601.4|7633.3|7607.3|7620.6|7598.5|42
1584711000000|2020-03-20 13:30:00|7633.8|7603.8|7630.1|7600.1|7633.8|7603.8|7628.8|7598.8|35
1584711300000|2020-03-20 13:35:00|7629.3|7599.3|7636.3|7606.3|7637.5|7607.5|7628.2|7598.2|59
1584711600000|2020-03-20 13:40:00|7637|7607|7638|7608|7638.1|7608.1|7637|7607|14
1584711900000|2020-03-20 13:45:00|7637.9|7607.9|7643.8|7613.8|7643.8|7613.8|7637.4|7607.4|36
1584712200000|2020-03-20 13:50:00|7644.8|7614.8|7645.9|7615.9|7646.2|7616.2|7644.2|7614.2|76
1584712500000|2020-03-20 13:55:00|7646.3|7616.3|7647.4|7617.4|7650.3|7629|7642.8|7615.8|34
1584712800000|2020-03-20 14:00:00|7646.5|7616.5|7640.7|7610.7|7647.2|7617.2|7638.5|7608.5|71
1584713100000|2020-03-20 14:05:00|7641.1|7611.1|7637.4|7607.4|7641.3|7611.3|7635.6|7605.6|64
1584713400000|2020-03-20 14:10:00|7636.7|7606.7|7634.2|7604.2|7637.6|7610.4|7625.1|7601.5|73
1584713700000|2020-03-20 14:15:00|7633.8|7603.8|7632|7602|7633.8|7603.8|7631.4|7601.4|48
1584714000000|2020-03-20 14:20:00|7631.9|7601.9|7629.8|7599.8|7632.9|7602.9|7629.6|7599.6|55
1584714300000|2020-03-20 14:25:00|7629.7|7599.7|7628.1|7598.1|7630.6|7600.6|7627.4|7597.4|58
1584714600000|2020-03-20 14:30:00|7627.7|7597.7|7627.5|7597.5|7627.7|7597.7|7620.2|7590.2|70
1584714900000|2020-03-20 14:35:00|7628.5|7598.5|7633.7|7603.7|7633.7|7603.7|7626.8|7596.8|28
1584715200000|2020-03-20 14:40:00|7634.1|7604.1|7641.4|7611.4|7641.4|7611.4|7633.8|7603.8|28
1584715500000|2020-03-20 14:45:00|7638.8|7608.8|7626.1|7596.1|7638.8|7608.8|7622.4|7592.4|39
1584715800000|2020-03-20 14:50:00|7626|7596|7623.8|7593.8|7626|7596|7623|7593|7
1584716100000|2020-03-20 14:55:00|7623.1|7593.1|7619.4|7589.4|7623.1|7593.1|7619.2|7589.2|15
1584716400000|2020-03-20 15:00:00|7619.6|7589.6|7623|7593|7623|7598.3|7612.1|7586.7|57
1584716700000|2020-03-20 15:05:00|7623.5|7593.5|7631.9|7601.9|7632.4|7608.8|7621|7591|33
1584717000000|2020-03-20 15:10:00|7631.8|7601.8|7635.2|7605.2|7635.2|7606.1|7621.1|7599|49
1584717300000|2020-03-20 15:15:00|7634.5|7604.5|7635.3|7605.3|7638.9|7608.9|7630.8|7600.8|52
1584717600000|2020-03-20 15:20:00|7635.9|7605.9|7649.4|7619.4|7649.4|7619.4|7635.9|7605.9|44
1584717900000|2020-03-20 15:25:00|7649.7|7619.7|7647.1|7617.1|7650.9|7620.9|7646.3|7616.3|33
1584718200000|2020-03-20 15:30:00|7647|7617|7643.3|7613.3|7647.2|7617.2|7643.1|7613.1|42
1584718500000|2020-03-20 15:35:00|7643.2|7613.2|7643.1|7613.1|7645.8|7615.8|7642.4|7612.4|59
1584718800000|2020-03-20 15:40:00|7643.3|7613.3|7640.4|7610.4|7645.4|7615.4|7639.4|7609.4|32
1584719100000|2020-03-20 15:45:00|7640.5|7610.5|7641.5|7611.5|7643.1|7613.1|7640.5|7610.5|54
1584719400000|2020-03-20 15:50:00|7642.2|7612.2|7642.2|7612.2|7646.9|7616.9|7639.9|7609.9|39
1584719700000|2020-03-20 15:55:00|7641.2|7611.2|7641.6|7611.6|7644.2|7614.2|7639.3|7609.3|85
1584720000000|2020-03-20 16:00:00|7641|7611|7639|7609|7641|7611|7637|7607|107
1584720300000|2020-03-20 16:05:00|7639.1|7609.1|7644.8|7614.8|7645.7|7615.7|7639.1|7609.1|44
1584720600000|2020-03-20 16:10:00|7644.7|7614.7|7645.7|7615.7|7647.4|7617.4|7643.9|7613.9|33
1584720900000|2020-03-20 16:15:00|7644.4|7614.4|7648.9|7618.9|7649.9|7619.9|7644.3|7614.3|13
1584721200000|2020-03-20 16:20:00|7649|7619|7650.1|7620.1|7650.8|7620.8|7649|7619|23
1584721500000|2020-03-20 16:25:00|7647.4|7617.4|7648.8|7618.8|7650.4|7620.4|7647.4|7617.4|45
1584721800000|2020-03-20 16:30:00|7649.1|7619.1|7652.9|7622.9|7653.7|7623.7|7649.1|7619.1|17
1584722100000|2020-03-20 16:35:00|7652.8|7622.8|7651.9|7621.9|7652.8|7622.8|7650.6|7620.6|7
1584722400000|2020-03-20 16:40:00|7652.7|7622.7|7651.4|7621.4|7652.7|7622.7|7651.4|7621.4|5
1584722700000|2020-03-20 16:45:00|7651.3|7621.3|7649.5|7619.5|7651.3|7621.3|7646.9|7616.9|31
1584723000000|2020-03-20 16:50:00|7649.6|7619.6|7653|7623|7653|7623|7648.2|7618.2|58
1584723300000|2020-03-20 16:55:00|7652.9|7622.9|7654.1|7624.1|7654.1|7624.1|7651.2|7621.2|26
1584723600000|2020-03-20 17:00:00|7654.3|7624.3|7652.9|7622.9|7655.9|7625.9|7651.3|7621.3|50
1584723900000|2020-03-20 17:05:00|7652.8|7622.8|7654.1|7624.1|7654.2|7624.2|7651|7621|53
1584724200000|2020-03-20 17:10:00|7654.2|7624.2|7653.9|7623.9|7654.3|7624.3|7653.8|7623.8|10
1584724500000|2020-03-20 17:15:00|7653.8|7623.8|7651|7621|7653.9|7623.9|7650.8|7620.8|4
1584724800000|2020-03-20 17:20:00|7653.4|7623.4|7656.9|7626.9|7658|7628|7653.2|7623.2|29
1584725100000|2020-03-20 17:25:00|7657.4|7627.4|7654.8|7624.8|7659.4|7634.8|7648.6|7623|51
1584725400000|2020-03-20 17:30:00|7654.7|7624.7|7654.5|7624.5|7656.3|7634.3|7648|7624.3|59
1584725700000|2020-03-20 17:35:00|7654.4|7624.4|7654.7|7624.7|7655|7625|7653.5|7623.5|39
1584726000000|2020-03-20 17:40:00|7647.8|7632.8|7658.1|7628.1|7658.1|7633.3|7647.8|7624.4|81
1584726300000|2020-03-20 17:45:00|7658.2|7628.2|7658.5|7628.5|7659.3|7629.3|7657.2|7627.2|39
1584726600000|2020-03-20 17:50:00|7658.6|7628.6|7659.6|7629.6|7659.7|7629.7|7657.7|7627.7|23
1584726900000|2020-03-20 17:55:00|7659.8|7629.8|7666.8|7636.8|7671.3|7641.3|7659.8|7629.8|15
1584727200000|2020-03-20 18:00:00|7668.1|7638.1|7663.9|7633.9|7673.9|7643.9|7662.8|7632.8|24
1584727500000|2020-03-20 18:05:00|7662.9|7632.9|7661.9|7631.9|7662.9|7632.9|7661.9|7631.9|2
1584727800000|2020-03-20 18:10:00|7662.9|7632.9|7663.6|7633.6|7663.8|7633.8|7662.9|7632.9|5
1584728100000|2020-03-20 18:15:00|7663.8|7633.8|7662.6|7632.6|7663.8|7633.8|7662.6|7632.6|6
1584728400000|2020-03-20 18:20:00|7662.7|7632.7|7662.6|7632.6|7664.7|7634.7|7662.6|7632.6|29
1584728700000|2020-03-20 18:25:00|7662.7|7632.7|7663.9|7633.9|7663.9|7633.9|7662.6|7632.6|3
1584729000000|2020-03-20 18:30:00|7665.9|7635.9|7674.2|7644.2|7675.5|7651.6|7665.9|7635.9|15
1584729300000|2020-03-20 18:35:00|7673.8|7643.8|7671.4|7641.4|7673.8|7643.8|7671.4|7641.4|6
1584729600000|2020-03-20 18:40:00|7670.9|7640.9|7671.4|7641.4|7676.1|7646.1|7670.9|7640.9|6
1584729900000|2020-03-20 18:45:00|7673.9|7643.9|7673.6|7643.6|7673.9|7643.9|7672.9|7642.9|3
1584730200000|2020-03-20 18:50:00|7672.1|7642.1|7672|7642|7672.1|7642.1|7672|7642|2
1584730800000|2020-03-20 19:00:00|7672.5|7642.5|7673.4|7643.4|7673.6|7643.6|7669.4|7639.4|21
1584731100000|2020-03-20 19:05:00|7673.1|7643.1|7672.6|7642.6|7674.5|7644.5|7672.1|7642.1|24
1584731400000|2020-03-20 19:10:00|7672.9|7642.9|7672.9|7642.9|7672.9|7642.9|7672.9|7642.9|1
1584731700000|2020-03-20 19:15:00|7670.4|7640.4|7672.6|7642.6|7673.5|7643.5|7670.4|7640.4|8
1584732000000|2020-03-20 19:20:00|7671.6|7641.6|7664.9|7634.9|7671.6|7641.6|7661.1|7631.1|29
1584732300000|2020-03-20 19:25:00|7664.5|7634.5|7664.5|7634.5|7664.7|7634.7|7664.5|7634.5|4
1584732600000|2020-03-20 19:30:00|7664.4|7634.4|7662.6|7632.6|7665.5|7635.5|7662.6|7632.6|10
1584732900000|2020-03-20 19:35:00|7664.1|7634.1|7664.1|7634.1|7664.1|7634.1|7664.1|7634.1|1
1584733200000|2020-03-20 19:40:00|7669.1|7639.1|7664.6|7634.6|7671.8|7641.8|7662.9|7632.9|15
1584733500000|2020-03-20 19:45:00|7668.6|7638.6|7668.6|7638.6|7668.6|7638.6|7668.6|7638.6|1
1584734100000|2020-03-20 19:55:00|7666.4|7636.4|7667.1|7637.1|7667.1|7637.1|7664.6|7634.6|3
1584934200000|2020-03-23 03:30:00|7718.3|7703.3|7744.6|7714.6|7744.8|7714.8|7717.7|7694.3|369
1584934500000|2020-03-23 03:35:00|7744.9|7714.9|7724.4|7709.4|7745.4|7715.4|7719.3|7696.6|472
1584934800000|2020-03-23 03:40:00|7724.7|7709.7|7731.2|7716.2|7746|7719.2|7724.7|7709.7|81
1584935100000|2020-03-23 03:45:00|7730.1|7715.1|7743.3|7728.3|7749.1|7728.3|7728.1|7709.7|257
1584935400000|2020-03-23 03:50:00|7743.4|7728.4|7740.2|7725.2|7743.7|7728.7|7738.7|7723.7|71
1584935700000|2020-03-23 03:55:00|7739.7|7724.7|7747.7|7732.7|7749.7|7734.7|7736.9|7721.9|67
1584936000000|2020-03-23 04:00:00|7748.2|7733.2|7740.3|7725.3|7748.8|7733.8|7736.4|7721.4|88
1584936300000|2020-03-23 04:05:00|7739.7|7724.7|7746.5|7731.5|7746.5|7731.5|7739.7|7724.7|8
1584936600000|2020-03-23 04:10:00|7747.2|7732.2|7749.9|7734.9|7765.4|7745.6|7746.7|7731.7|49
1584936900000|2020-03-23 04:15:00|7747.4|7732.4|7752.8|7737.8|7753.2|7738.2|7747.4|7732.4|9
1584937200000|2020-03-23 04:20:00|7755.2|7740.2|7752.1|7737.1|7755.2|7740.2|7752.1|7737.1|13
1584937500000|2020-03-23 04:25:00|7752.6|7737.6|7750.9|7735.9|7752.8|7737.8|7749.1|7734.1|12
1584937800000|2020-03-23 04:30:00|7751|7736|7763.1|7748.1|7763.2|7748.2|7750.5|7735.5|197
1584938100000|2020-03-23 04:35:00|7763.5|7748.5|7767.1|7752.1|7767.5|7752.5|7758.7|7743.7|79
1584938400000|2020-03-23 04:40:00|7771|7756|7744.3|7729.3|7771.1|7756.1|7744.3|7728.5|187
1584938700000|2020-03-23 04:45:00|7745|7730|7726.3|7711.3|7745.3|7730.3|7724|7709|155
1584939000000|2020-03-23 04:50:00|7725.8|7710.8|7730.4|7715.4|7731.6|7716.6|7725.5|7710.5|127
1584939300000|2020-03-23 04:55:00|7730.5|7715.5|7725.5|7710.5|7731|7716|7724.7|7709.7|79
1584939600000|2020-03-23 05:00:00|7726.5|7711.5|7730.8|7715.8|7731.5|7716.5|7726.5|7711.5|45
1584939900000|2020-03-23 05:05:00|7730.7|7715.7|7736|7721|7737.7|7722.7|7729.4|7714.4|67
1584940200000|2020-03-23 05:10:00|7736.5|7721.5|7733.4|7718.4|7737.8|7722.8|7733.4|7718.4|19
1584940500000|2020-03-23 05:15:00|7735.1|7720.1|7738.2|7723.2|7740.9|7725.9|7734.5|7719.5|42
1584940800000|2020-03-23 05:20:00|7738.1|7723.1|7740.3|7725.3|7742.1|7727.1|7734.9|7719.9|81
1584941100000|2020-03-23 05:25:00|7740.4|7725.4|7736.8|7721.8|7742.2|7727.2|7736.7|7721.7|71
1584941400000|2020-03-23 05:30:00|7736.7|7721.7|7724.6|7709.6|7736.8|7721.8|7724.5|7709.5|92
1584941700000|2020-03-23 05:35:00|7726.9|7711.9|7732.2|7717.2|7732.2|7717.2|7726.7|7711.7|105
1584942000000|2020-03-23 05:40:00|7732.7|7717.7|7732.5|7717.5|7735.4|7720.4|7732.5|7717.5|18
1584942300000|2020-03-23 05:45:00|7733.2|7718.2|7740.3|7725.3|7740.3|7725.3|7732.6|7717.6|12
1584942600000|2020-03-23 05:50:00|7739.7|7724.7|7739.2|7724.2|7739.8|7724.8|7735.1|7720.1|27
1584942900000|2020-03-23 05:55:00|7739.3|7724.3|7737.2|7722.2|7740.8|7725.8|7737.2|7722.2|17
1584943200000|2020-03-23 06:00:00|7737.9|7722.9|7732.9|7717.9|7737.9|7722.9|7732.8|7717.8|102
1584943500000|2020-03-23 06:05:00|7732.8|7717.8|7735.5|7720.5|7738.8|7723.8|7732.8|7717.8|72
1584943800000|2020-03-23 06:10:00|7735.6|7720.6|7733|7718|7735.9|7720.9|7731.8|7716.8|76
1584944100000|2020-03-23 06:15:00|7732.9|7717.9|7715.2|7700.2|7733.1|7718.1|7714.6|7699.6|131
1584944400000|2020-03-23 06:20:00|7715.5|7700.5|7718.1|7703.1|7719.1|7704.1|7708.9|7693.9|173
1584944700000|2020-03-23 06:25:00|7718.3|7703.3|7735.7|7705.7|7738.8|7715.2|7718|7703|227
1584945000000|2020-03-23 06:30:00|7735.5|7705.5|7727.3|7712.3|7735.8|7713.9|7723.9|7705.2|190
1584945300000|2020-03-23 06:35:00|7726.6|7711.6|7735.2|7720.2|7736.8|7721.8|7726.6|7711.6|79
1584945600000|2020-03-23 06:40:00|7732.4|7717.4|7722.4|7707.4|7732.5|7717.5|7722.4|7707.4|86
1584945900000|2020-03-23 06:45:00|7722.1|7707.1|7730.2|7715.2|7730.2|7715.2|7719.6|7704.6|73
1584946200000|2020-03-23 06:50:00|7730.8|7715.8|7730.4|7715.4|7732.3|7717.3|7722.8|7707.8|47
1584946500000|2020-03-23 06:55:00|7733.2|7718.2|7738.6|7723.6|7738.6|7723.6|7729.7|7714.7|39
1584946800000|2020-03-23 07:00:00|7737.1|7722.1|7737.8|7722.8|7739.1|7724.1|7734.2|7719.2|76
1584947100000|2020-03-23 07:05:00|7735.1|7720.1|7731.4|7716.4|7737.8|7722.8|7730.4|7715.4|46
1584947400000|2020-03-23 07:10:00|7730.8|7715.8|7726.5|7711.5|7730.8|7715.8|7723.7|7708.7|39
1584947700000|2020-03-23 07:15:00|7726.6|7711.6|7727.4|7712.4|7731.4|7716.4|7726.6|7711.6|105
1584948000000|2020-03-23 07:20:00|7728.4|7713.4|7729.2|7714.2|7733.4|7718.4|7728|7713|19
1584948300000|2020-03-23 07:25:00|7729.5|7714.5|7729.2|7714.2|7729.7|7714.7|7724.1|7709.1|18
1584948600000|2020-03-23 07:30:00|7725.2|7710.2|7734.2|7719.2|7734.2|7719.2|7724.5|7709.5|26
1584948900000|2020-03-23 07:35:00|7733.5|7718.5|7725.6|7695.6|7733.5|7718.5|7713.2|7693|38
1584949200000|2020-03-23 07:40:00|7727.3|7697.3|7729.9|7699.9|7731.6|7701.6|7724.8|7694.8|31
1584949500000|2020-03-23 07:45:00|7731.8|7701.8|7722.6|7707.6|7731.8|7714.7|7718.2|7700.5|22
1584949800000|2020-03-23 07:50:00|7722.3|7707.3|7719.2|7704.2|7723.3|7708.3|7719.2|7704.2|14
1584950100000|2020-03-23 07:55:00|7722.4|7707.4|7722.4|7707.4|7732.9|7707.4|7721.8|7702.9|8
1584950400000|2020-03-23 08:00:00|7724.7|7709.7|7733|7718|7733|7718|7723|7708|20
1584950700000|2020-03-23 08:05:00|7733.4|7718.4|7720.8|7705.8|7733.4|7718.4|7719.6|7704.6|35
1584951000000|2020-03-23 08:10:00|7721.3|7706.3|7727.6|7712.6|7728.1|7713.1|7721.3|7706.3|13
1584951300000|2020-03-23 08:15:00|7728.1|7713.1|7726.1|7711.1|7729.8|7714.8|7726.1|7711.1|14
1584951600000|2020-03-23 08:20:00|7722|7707|7727.3|7712.3|7728.2|7713.2|7721.6|7706.6|16
1584951900000|2020-03-23 08:25:00|7725.7|7710.7|7723.8|7708.8|7725.7|7710.7|7723.8|7708.8|4
1584952200000|2020-03-23 08:30:00|7720.7|7705.7|7724.7|7709.7|7731.9|7716.9|7720.3|7705.3|32
1584952500000|2020-03-23 08:35:00|7731.4|7716.4|7732.2|7717.2|7734.6|7719.6|7725.1|7710.1|27
1584952800000|2020-03-23 08:40:00|7735.7|7720.7|7737.3|7722.3|7737.3|7722.3|7732.8|7717.8|20
1584953100000|2020-03-23 08:45:00|7737.1|7722.1|7730.6|7715.6|7737.1|7722.1|7728.7|7713.7|18
1584953400000|2020-03-23 08:50:00|7731|7716|7724.2|7709.2|7731|7716|7712.6|7689.8|30
1584953700000|2020-03-23 08:55:00|7726.8|7711.8|7728.7|7713.7|7728.7|7713.7|7726.8|7711.8|3
1584954000000|2020-03-23 09:00:00|7728.4|7713.4|7733.3|7718.3|7733.3|7718.3|7728.3|7713.3|9
1584954300000|2020-03-23 09:05:00|7730.3|7715.3|7731.1|7716.1|7734.7|7719.7|7728|7713|14
1584954600000|2020-03-23 09:10:00|7731|7716|7736.5|7721.5|7736.5|7721.5|7728.3|7703.2|42
1584954900000|2020-03-23 09:15:00|7736.6|7721.6|7736.6|7721.6|7736.6|7721.6|7734.1|7719.1|7
1584955200000|2020-03-23 09:20:00|7740|7725|7738.8|7723.8|7740|7725|7733.4|7718.4|14
1584955500000|2020-03-23 09:25:00|7739.6|7724.6|7744.2|7729.2|7744.5|7729.5|7737.2|7722.2|27
1584955800000|2020-03-23 09:30:00|7743.3|7728.3|7743.1|7728.1|7743.3|7728.3|7740.7|7725.7|25
1584956100000|2020-03-23 09:35:00|7743.3|7728.3|7745|7730|7745.8|7730.8|7743.2|7728.2|29
1584956400000|2020-03-23 09:40:00|7744.9|7729.9|7753.7|7738.7|7755|7740|7744.9|7729.9|56
1584956700000|2020-03-23 09:45:00|7752|7737|7749.9|7734.9|7752.1|7737.1|7747|7732|18
1584957000000|2020-03-23 09:50:00|7751.1|7736.1|7764.3|7734.3|7769.4|7741.4|7748.3|7733.3|116
1584957300000|2020-03-23 09:55:00|7763.7|7733.7|7746.8|7731.8|7763.7|7735.6|7744.3|7729.3|89
1584957600000|2020-03-23 10:00:00|7747.4|7732.4|7749.1|7734.1|7749.9|7734.9|7746.8|7731.8|19
1584957900000|2020-03-23 10:05:00|7748.1|7733.1|7752.6|7737.6|7763.3|7738.6|7748|7732.5|32
1584958200000|2020-03-23 10:10:00|7751.5|7736.5|7754.1|7739.1|7755.7|7740.7|7750.6|7735.6|11
1584958500000|2020-03-23 10:15:00|7754.4|7739.4|7758.6|7743.6|7770.1|7753.4|7754.4|7739.4|27
1584958800000|2020-03-23 10:20:00|7758.7|7743.7|7752.6|7737.6|7758.8|7743.8|7750|7735|25
1584959100000|2020-03-23 10:25:00|7752.5|7737.5|7752.3|7737.3|7752.5|7737.5|7750.3|7735.3|20
1584959400000|2020-03-23 10:30:00|7752.6|7737.6|7754|7739|7754|7739|7752.3|7737.3|7
1584959700000|2020-03-23 10:35:00|7753.6|7738.6|7751.8|7736.8|7754.2|7739.2|7750.7|7735.7|32
1584960000000|2020-03-23 10:40:00|7752.1|7737.1|7751|7736|7753.2|7738.2|7750.1|7735.1|11
1584960300000|2020-03-23 10:45:00|7754|7739|7756.9|7741.9|7758.8|7743.8|7752.5|7737.5|21
1584960600000|2020-03-23 10:50:00|7757.7|7742.7|7763.3|7748.3|7766.7|7751.7|7756.9|7741.9|40
1584960900000|2020-03-23 10:55:00|7763.5|7748.5|7760.9|7745.9|7767.6|7752.6|7760.9|7745.9|40
1584961200000|2020-03-23 11:00:00|7758.3|7743.3|7763.9|7748.9|7763.9|7748.9|7755.9|7740.9|32
1584961500000|2020-03-23 11:05:00|7764.4|7749.4|7773.2|7758.2|7784.1|7759.4|7764.4|7746.1|199
1584961800000|2020-03-23 11:10:00|7773.1|7758.1|7764.1|7749.1|7778.9|7759.9|7764.1|7746.8|99
1584962100000|2020-03-23 11:15:00|7765.5|7750.5|7768.9|7753.9|7769.3|7754.3|7764|7749|53
1584962400000|2020-03-23 11:20:00|7768.8|7753.8|7770.6|7755.6|7771.8|7756.8|7764.2|7749.2|69
1584962700000|2020-03-23 11:25:00|7770.9|7755.9|7780.3|7765.3|7782.9|7767.9|7770.7|7755.7|154
1584963000000|2020-03-23 11:30:00|7778.8|7763.8|7780.4|7765.4|7780.4|7765.4|7778.8|7763.8|6
1584963300000|2020-03-23 11:35:00|7780.1|7765.1|7787|7772|7787|7772|7779.8|7764.8|29
1584963600000|2020-03-23 11:40:00|7786.9|7771.9|7785.7|7770.7|7786.9|7771.9|7784.2|7769.2|27
1584963900000|2020-03-23 11:45:00|7785.5|7770.5|7786.4|7771.4|7786.4|7771.4|7785.5|7770.5|3
1584964200000|2020-03-23 11:50:00|7786.8|7771.8|7792|7777|7792|7777|7786.5|7771.5|9
1584964500000|2020-03-23 11:55:00|7792.4|7777.4|7792.9|7777.9|7792.9|7777.9|7792.4|7777.4|2
1584964800000|2020-03-23 12:00:00|7793.9|7778.9|7773|7758|7799.3|7778.9|7769.9|7751.3|61
1584965100000|2020-03-23 12:05:00|7777.8|7747.8|7768.2|7738.2|7777.8|7747.8|7758.4|7733.4|37
1584965400000|2020-03-23 12:10:00|7767.4|7737.4|7761.6|7731.6|7767.9|7746.6|7755|7731.6|24
1584965700000|2020-03-23 12:15:00|7761.5|7731.5|7748.5|7718.5|7761.5|7737.5|7746|7716|28
1584966000000|2020-03-23 12:20:00|7743.3|7713.3|7741.8|7711.8|7759.4|7716.8|7739.6|7709.6|21
1584966300000|2020-03-23 12:25:00|7744.4|7714.4|7754.6|7724.6|7757.5|7727.5|7741.5|7711.5|25
1584966600000|2020-03-23 12:30:00|7754.7|7724.7|7756.4|7726.4|7759|7729.9|7744.9|7719.9|8
1584966900000|2020-03-23 12:35:00|7754.4|7724.4|7754.4|7724.4|7754.4|7724.4|7754.4|7724.4|1
1584967200000|2020-03-23 12:40:00|7757.2|7727.2|7757.2|7727.2|7757.2|7727.2|7757.2|7727.2|1
1584967500000|2020-03-23 12:45:00|7754.7|7724.7|7759.4|7729.4|7759.4|7732.6|7746.1|7719.7|17
1584967800000|2020-03-23 12:50:00|7761.9|7731.9|7760|7730|7764|7734|7760|7730|11
1584968100000|2020-03-23 12:55:00|7757.5|7727.5|7755.3|7725.3|7757.5|7727.5|7751.9|7721.9|10
1584968400000|2020-03-23 13:00:00|7754.3|7724.3|7750.6|7735.6|7761|7737.2|7750.6|7724.3|12
1584968700000|2020-03-23 13:05:00|7749.5|7734.5|7750.6|7735.6|7750.6|7735.6|7749.5|7734.5|3
1584969000000|2020-03-23 13:10:00|7754|7739|7761.1|7731.1|7761.1|7739|7751.7|7731.1|11
1584969300000|2020-03-23 13:15:00|7756.4|7741.4|7759.2|7744.2|7759.2|7744.2|7756.4|7741.4|3
1584969600000|2020-03-23 13:20:00|7759.9|7744.9|7774.4|7744.4|7774.4|7752.9|7759.2|7740.2|11
1584969900000|2020-03-23 13:25:00|7774.2|7744.2|7769.3|7754.3|7775.5|7754.3|7763.3|7742.9|28
1584970200000|2020-03-23 13:30:00|7772.7|7757.7|7773.2|7758.2|7773.2|7758.2|7772.7|7757.7|7
1584970500000|2020-03-23 13:35:00|7772.6|7757.6|7788.7|7758.7|7788.8|7765.7|7772.6|7757.6|28
1584970800000|2020-03-23 13:40:00|7788.8|7758.8|7796|7766|7796|7771.8|7781.5|7758.5|134
1584971100000|2020-03-23 13:45:00|7794.1|7764.1|7790.4|7760.4|7806.2|7776.2|7787.1|7760|136
1584971400000|2020-03-23 13:50:00|7790|7760|7795|7765|7795|7765|7790|7760|120
1584971700000|2020-03-23 13:55:00|7795.7|7765.7|7787.1|7757.1|7795.7|7765.7|7777.4|7752.1|60
1584972000000|2020-03-23 14:00:00|7792.6|7762.6|7796.3|7766.3|7797.9|7767.9|7792.6|7762.6|11
1584972300000|2020-03-23 14:05:00|7796.1|7766.1|7795.5|7765.5|7796.1|7766.1|7789.2|7759.2|5
1584972600000|2020-03-23 14:10:00|7790.1|7760.1|7786|7756|7791.3|7764.6|7779.2|7756|39
1584972900000|2020-03-23 14:15:00|7779.1|7764.1|7787.4|7757.4|7788.7|7764.6|7779.1|7756|41
1584973200000|2020-03-23 14:20:00|7788|7758|7781.5|7751.5|7788|7758|7779.9|7749.9|100
1584973500000|2020-03-23 14:25:00|7781.4|7751.4|7774.5|7759.5|7781.4|7759.7|7773.1|7750.7|104
1584973800000|2020-03-23 14:30:00|7774.4|7759.4|7771.8|7756.8|7775.1|7760.1|7771.8|7756.8|46
1584974100000|2020-03-23 14:35:00|7772.4|7757.4|7774.4|7759.4|7775.8|7760.8|7772.4|7757.4|44
1584974400000|2020-03-23 14:40:00|7774.5|7759.5|7773.7|7758.7|7776.2|7761.2|7771.5|7756.5|104
1584974700000|2020-03-23 14:45:00|7775.2|7760.2|7768.6|7753.6|7775.2|7760.2|7766.6|7751.6|23
1584975000000|2020-03-23 14:50:00|7768.5|7753.5|7772.8|7757.8|7774.2|7759.2|7768|7753|37
1584975300000|2020-03-23 14:55:00|7772.9|7757.9|7776.5|7761.5|7780.8|7765.8|7772.5|7757.5|32
1584975600000|2020-03-23 15:00:00|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|1
1584975900000|2020-03-23 15:05:00|7774.1|7759.1|7776|7761|7778|7763|7773.2|7758.2|12
1584976200000|2020-03-23 15:10:00|7777.7|7762.7|7787.2|7772.2|7789.4|7774.4|7774.5|7759.5|49
1584976500000|2020-03-23 15:15:00|7788.3|7773.3|7783.7|7768.7|7788.3|7773.3|7782.2|7767.2|52
1584976800000|2020-03-23 15:20:00|7783.6|7768.6|7781.5|7766.5|7783.6|7768.6|7780.6|7765.6|72
1584977100000|2020-03-23 15:25:00|7780.9|7765.9|7783|7768|7783|7768|7780.3|7765.3|41
1584977400000|2020-03-23 15:30:00|7782.9|7767.9|7782.9|7767.9|7783.2|7768.2|7780.8|7765.8|17
1584977700000|2020-03-23 15:35:00|7783|7768|7785|7770|7785.3|7770.3|7782.9|7767.9|16
1584978000000|2020-03-23 15:40:00|7785.1|7770.1|7784.5|7769.5|7785.4|7770.4|7783.3|7768.3|16
1584978300000|2020-03-23 15:45:00|7786.5|7771.5|7785.9|7770.9|7788|7773|7784.8|7769.8|23
1584978600000|2020-03-23 15:50:00|7780.7|7765.7|7786.9|7771.9|7786.9|7771.9|7780.7|7765.7|10
1584978900000|2020-03-23 15:55:00|7786.2|7771.2|7789.7|7774.7|7789.7|7774.7|7786.2|7771.2|3
1584979200000|2020-03-23 16:00:00|7785.2|7770.2|7784.9|7769.9|7786.9|7771.9|7782.1|7767.1|62
1584979500000|2020-03-23 16:05:00|7784.3|7769.3|7786.8|7771.8|7787.1|7772.1|7784.2|7769.2|107
1584979800000|2020-03-23 16:10:00|7786.7|7771.7|7787.1|7772.1|7798.2|7775.6|7786.6|7767.5|49
1584980100000|2020-03-23 16:15:00|7787.4|7772.4|7785.4|7770.4|7787.4|7772.4|7785.2|7770.2|39
1584980400000|2020-03-23 16:20:00|7785.7|7770.7|7787.5|7772.5|7787.5|7772.5|7785.6|7770.6|7
1584980700000|2020-03-23 16:25:00|7787.6|7772.6|7787.9|7772.9|7788.1|7773.1|7786.5|7771.5|53
1584981000000|2020-03-23 16:30:00|7787.7|7772.7|7787.2|7772.2|7788.4|7773.4|7787.2|7772.2|59
1584981300000|2020-03-23 16:35:00|7786.6|7771.6|7786.6|7771.6|7787|7772|7786.2|7771.2|25
1584981600000|2020-03-23 16:40:00|7786.3|7771.3|7784.8|7769.8|7786.8|7771.8|7784.8|7769.8|14
1584981900000|2020-03-23 16:45:00|7784.7|7769.7|7782.1|7767.1|7784.8|7769.8|7782.1|7767.1|7
1584982200000|2020-03-23 16:50:00|7779.9|7764.9|7777.4|7762.4|7779.9|7764.9|7777.4|7762.4|4
1584982500000|2020-03-23 16:55:00|7776.4|7761.4|7777|7762|7779.4|7764.4|7773.8|7758.8|32
1584982800000|2020-03-23 17:00:00|7776.9|7761.9|7777.7|7762.7|7777.7|7762.7|7776.9|7761.9|23
1584983100000|2020-03-23 17:05:00|7777.6|7762.6|7776.8|7761.8|7778.6|7763.6|7776.8|7761.8|22
1584983400000|2020-03-23 17:10:00|7776.4|7761.4|7776.1|7761.1|7776.8|7761.8|7776.1|7761.1|7
1584983700000|2020-03-23 17:15:00|7776.6|7761.6|7777|7762|7777|7762|7776.1|7761.1|5
1584984000000|2020-03-23 17:20:00|7777.8|7762.8|7780.9|7765.9|7783.7|7768.7|7777.8|7762.8|20
1584984300000|2020-03-23 17:25:00|7780.8|7765.8|7781.8|7766.8|7781.9|7766.9|7780.8|7765.8|9
1584984600000|2020-03-23 17:30:00|7781.9|7766.9|7780.2|7765.2|7782.5|7767.5|7780.1|7765.1|24
1584984900000|2020-03-23 17:35:00|7779.6|7764.6|7779.6|7764.6|7780.4|7765.4|7777.6|7762.6|28
1584985200000|2020-03-23 17:40:00|7779.5|7764.5|7778|7763|7780|7765|7777.7|7762.7|28
1584985500000|2020-03-23 17:45:00|7778.6|7763.6|7779.1|7764.1|7779.4|7764.4|7778.6|7763.6|5
1584985800000|2020-03-23 17:50:00|7779.2|7764.2|7779.4|7764.4|7779.4|7764.4|7779.2|7764.2|5
1584986100000|2020-03-23 17:55:00|7779.5|7764.5|7779.7|7764.7|7781.9|7766.9|7779.1|7764.1|38
1584986400000|2020-03-23 18:00:00|7780.2|7765.2|7780.5|7765.5|7781|7766|7780.2|7765.2|9
1584986700000|2020-03-23 18:05:00|7780.6|7765.6|7779.8|7764.8|7780.6|7765.6|7778.6|7763.6|24
1584987000000|2020-03-23 18:10:00|7779|7764|7779.8|7764.8|7779.8|7764.8|7779|7764|2
1584987600000|2020-03-23 18:20:00|7781.8|7766.8|7781|7766|7781.8|7766.8|7781|7766|2
1584988500000|2020-03-23 18:35:00|7788.5|7758.5|7793.6|7763.6|7793.6|7763.6|7788.5|7758.5|4
1584988800000|2020-03-23 18:40:00|7788.5|7758.5|7787|7757|7788.7|7758.7|7784.9|7754.9|7
1584989100000|2020-03-23 18:45:00|7787.6|7757.6|7787.6|7757.6|7787.6|7757.6|7787.6|7757.6|1
1584989700000|2020-03-23 18:55:00|7789.6|7759.6|7788|7758|7789.6|7759.6|7788|7758|2
1584990000000|2020-03-23 19:00:00|7788.3|7758.3|7794.2|7764.2|7794.2|7764.2|7788.2|7758.2|7
1584990300000|2020-03-23 19:05:00|7792.4|7762.4|7796.8|7766.8|7797|7767|7792.4|7762.4|6
1584990600000|2020-03-23 19:10:00|7796.9|7766.9|7796.7|7766.7|7798.3|7768.3|7794.2|7764.2|23
1584990900000|2020-03-23 19:15:00|7796.8|7766.8|7798.9|7768.9|7802.2|7772.2|7794.6|7764.6|28
1584991200000|2020-03-23 19:20:00|7799.1|7769.1|7799.1|7769.1|7799.1|7769.1|7799.1|7769.1|1
1584991500000|2020-03-23 19:25:00|7798.7|7768.7|7799.1|7769.1|7799.1|7769.1|7798.7|7768.7|11
1584991800000|2020-03-23 19:30:00|7799|7769|7801.4|7771.4|7801.5|7771.5|7798.9|7768.9|17
1584992100000|2020-03-23 19:35:00|7799.8|7769.8|7799.5|7769.5|7802.2|7772.2|7795.6|7765.6|53
1584992700000|2020-03-23 19:45:00|7801|7771|7801|7771|7801|7771|7801|7771|1
1584993000000|2020-03-23 19:50:00|7801.6|7771.6|7798.6|7768.6|7801.6|7771.6|7798.4|7768.4|11
1584993300000|2020-03-23 19:55:00|7796.8|7766.8|7795.6|7765.6|7796.8|7766.8|7795.2|7765.2|20
1585020600000|2020-03-24 03:30:00|7749.9|7719.9|7740.4|7725.4|7751.2|7728.1|7740.4|7715|17
1585020900000|2020-03-24 03:35:00|7739.5|7724.5|7745.9|7715.9|7746.2|7724.5|7737.7|7714.1|11
1585021200000|2020-03-24 03:40:00|7745.5|7715.5|7753.2|7723.2|7754.6|7724.6|7737.7|7712.3|66
1585021500000|2020-03-24 03:45:00|7753.1|7723.1|7742.9|7727.9|7756.5|7731.8|7740.1|7722.8|33
1585021800000|2020-03-24 03:50:00|7740.8|7725.8|7761.6|7731.6|7761.6|7733.9|7740.7|7725.7|23
1585022100000|2020-03-24 03:55:00|7760.6|7730.6|7761.7|7746.7|7761.7|7746.7|7749.3|7730.6|13
1585022400000|2020-03-24 04:00:00|7757.6|7742.6|7759.9|7744.9|7761.5|7746.5|7757.1|7742.1|8
1585022700000|2020-03-24 04:05:00|7759.4|7744.4|7757.7|7742.7|7759.4|7744.4|7756.2|7741.2|6
1585023000000|2020-03-24 04:10:00|7758.1|7743.1|7760.2|7745.2|7762.7|7747.7|7757|7742|19
1585023300000|2020-03-24 04:15:00|7760.8|7745.8|7764.4|7749.4|7764.7|7749.7|7759.3|7744.3|30
1585023600000|2020-03-24 04:20:00|7763.6|7748.6|7771.8|7756.8|7773.7|7758.7|7763.5|7748.5|27
1585023900000|2020-03-24 04:25:00|7771.9|7756.9|7775.2|7760.2|7778.5|7763.5|7771.8|7756.8|62
1585024200000|2020-03-24 04:30:00|7774.6|7759.6|7779.3|7764.3|7779.3|7764.3|7773.5|7758.5|14
1585024500000|2020-03-24 04:35:00|7781.8|7766.8|7792.8|7777.8|7794.6|7779.6|7779.5|7764.5|35
1585024800000|2020-03-24 04:40:00|7791.5|7776.5|7775.2|7760.2|7791.5|7776.5|7774.6|7759.6|39
1585025100000|2020-03-24 04:45:00|7774.5|7759.5|7776.4|7761.4|7777.5|7762.5|7774.5|7759.5|38
1585025400000|2020-03-24 04:50:00|7776.5|7761.5|7783|7768|7784.8|7769.8|7775.9|7760.9|38
1585025700000|2020-03-24 04:55:00|7788.4|7758.4|7778.9|7763.9|7788.4|7767.9|7778.2|7758.3|11
1585026000000|2020-03-24 05:00:00|7780|7765|7778.8|7763.8|7784.1|7769.1|7778.5|7763.5|35
1585026300000|2020-03-24 05:05:00|7778.5|7763.5|7780.6|7765.6|7781.1|7766.1|7777.2|7762.2|10
1585026600000|2020-03-24 05:10:00|7781.2|7766.2|7791.1|7776.1|7795.3|7776.1|7779.7|7761.6|53
1585026900000|2020-03-24 05:15:00|7791.5|7776.5|7786.4|7771.4|7793.1|7778.1|7785.7|7770.7|32
1585027200000|2020-03-24 05:20:00|7789|7774|7788.2|7773.2|7789.4|7774.4|7784.7|7769.7|24
1585027500000|2020-03-24 05:25:00|7788.6|7773.6|7787.5|7772.5|7793.2|7778.2|7787|7772|16
1585027800000|2020-03-24 05:30:00|7785.8|7770.8|7787.7|7772.7|7787.7|7772.7|7781.8|7766.8|29
1585028100000|2020-03-24 05:35:00|7787.9|7772.9|7793.5|7778.5|7796.8|7781.8|7787.2|7772.2|20
1585028400000|2020-03-24 05:40:00|7792.7|7777.7|7786.6|7771.6|7792.7|7777.7|7786.6|7771.6|12
1585028700000|2020-03-24 05:45:00|7786.3|7771.3|7785.9|7770.9|7788.9|7773.9|7785.9|7770.9|29
1585029000000|2020-03-24 05:50:00|7786.5|7771.5|7783.7|7768.7|7786.6|7771.6|7783.4|7768.4|16
1585029300000|2020-03-24 05:55:00|7784.1|7769.1|7779|7764|7784.2|7769.2|7778.8|7763.8|28
1585029600000|2020-03-24 06:00:00|7778.9|7763.9|7790.2|7760.2|7790.2|7770.1|7778.9|7759.8|85
1585029900000|2020-03-24 06:05:00|7789.8|7759.8|7792.1|7762.1|7793|7763|7789.8|7759.8|123
1585030200000|2020-03-24 06:10:00|7784.7|7769.7|7798.6|7768.6|7800.2|7772.8|7784.1|7761.4|190
1585030500000|2020-03-24 06:15:00|7798.8|7768.8|7803|7773|7803|7773|7796.8|7766.8|140
1585030800000|2020-03-24 06:20:00|7803.1|7773.1|7797.6|7782.6|7803.5|7785.4|7795.2|7773|176
1585031100000|2020-03-24 06:25:00|7797.5|7782.5|7791.1|7776.1|7798|7783|7788.1|7773.1|63
1585031400000|2020-03-24 06:30:00|7790|7775|7791.2|7776.2|7792.4|7777.4|7786.7|7771.7|35
1585031700000|2020-03-24 06:35:00|7789.1|7774.1|7789.2|7774.2|7792.1|7777.1|7787.9|7772.9|27
1585032000000|2020-03-24 06:40:00|7788|7773|7793.6|7763.6|7794.4|7775.8|7784.5|7762.1|67
1585032300000|2020-03-24 06:45:00|7793|7763|7785.5|7755.5|7793.9|7763.9|7785.3|7755.3|38
1585032600000|2020-03-24 06:50:00|7785.7|7755.7|7790.1|7760.1|7791.3|7761.3|7782.8|7752.8|24
1585032900000|2020-03-24 06:55:00|7789.4|7759.4|7786.4|7756.4|7791.2|7761.2|7786.4|7756.4|23
1585033200000|2020-03-24 07:00:00|7787|7757|7792.8|7762.8|7792.8|7762.8|7786.4|7756.4|59
1585033500000|2020-03-24 07:05:00|7791.5|7761.5|7790.7|7760.7|7792.9|7762.9|7789.4|7759.4|22
1585033800000|2020-03-24 07:10:00|7791|7761|7789.8|7759.8|7791.2|7761.2|7789.1|7759.1|8
1585034100000|2020-03-24 07:15:00|7790.7|7760.7|7790.7|7760.7|7790.7|7760.7|7790.7|7760.7|1
1585034400000|2020-03-24 07:20:00|7789.9|7759.9|7791.9|7761.9|7793.6|7763.6|7788|7758|45
1585034700000|2020-03-24 07:25:00|7791.1|7761.1|7791|7761|7791.1|7761.1|7787.9|7757.9|17
1585035000000|2020-03-24 07:30:00|7790.5|7760.5|7787.7|7757.7|7790.9|7760.9|7786.2|7756.2|10
1585035300000|2020-03-24 07:35:00|7788.2|7758.2|7790.5|7760.5|7790.5|7760.5|7785.4|7755.4|10
1585035600000|2020-03-24 07:40:00|7783|7768|7779|7764|7783|7768|7778.6|7763.6|13
1585035900000|2020-03-24 07:45:00|7777.9|7762.9|7775.6|7760.6|7777.9|7762.9|7774.7|7759.7|11
1585036200000|2020-03-24 07:50:00|7776.1|7761.1|7774.6|7759.6|7776.5|7761.5|7774.6|7759.6|11
1585036500000|2020-03-24 07:55:00|7773.6|7758.6|7770.1|7755.1|7774|7759|7768.8|7753.8|26
1585036800000|2020-03-24 08:00:00|7769.5|7754.5|7772.6|7757.6|7772.6|7757.6|7765.4|7750.4|43
1585037100000|2020-03-24 08:05:00|7772.7|7757.7|7769.9|7754.9|7772.7|7757.7|7766.3|7751.3|22
1585037400000|2020-03-24 08:10:00|7769.3|7754.3|7768|7753|7774|7759|7767.6|7752.6|13
1585037700000|2020-03-24 08:15:00|7769.6|7754.6|7769.4|7754.4|7772.9|7757.9|7767.7|7752.7|21
1585038000000|2020-03-24 08:20:00|7769.9|7754.9|7755.4|7740.4|7773.6|7758.6|7754.2|7739.2|50
1585038300000|2020-03-24 08:25:00|7754.3|7739.3|7763.2|7748.2|7763.2|7748.2|7754.3|7739.3|18
1585038600000|2020-03-24 08:30:00|7762.5|7747.5|7762.3|7747.3|7763.9|7748.9|7760.2|7745.2|32
1585038900000|2020-03-24 08:35:00|7764.3|7749.3|7760|7745|7766.7|7751.7|7759.9|7744.9|30
1585039200000|2020-03-24 08:40:00|7760.6|7745.6|7751.5|7736.5|7760.9|7745.9|7751.4|7736.4|91
1585039500000|2020-03-24 08:45:00|7751.6|7736.6|7747.4|7732.4|7760.6|7738.5|7744|7727.4|69
1585039800000|2020-03-24 08:50:00|7747.7|7732.7|7750.4|7735.4|7755.2|7740.2|7747.7|7732.7|29
1585040100000|2020-03-24 08:55:00|7750.9|7735.9|7749.4|7734.4|7754.5|7739.5|7749.4|7734.4|20
1585040400000|2020-03-24 09:00:00|7750|7735|7755.1|7740.1|7755.1|7740.1|7750|7735|25
1585040700000|2020-03-24 09:05:00|7756|7741|7758.2|7743.2|7759|7744|7756|7741|5
1585041000000|2020-03-24 09:10:00|7757|7742|7760|7745|7760|7745|7757|7742|4
1585041300000|2020-03-24 09:15:00|7759.6|7744.6|7758.7|7743.7|7765.9|7744.6|7758.7|7735.4|12
1585041600000|2020-03-24 09:20:00|7757|7742|7758.3|7743.3|7759.1|7744.1|7754.9|7739.9|13
1585041900000|2020-03-24 09:25:00|7756.9|7741.9|7753.5|7738.5|7756.9|7741.9|7750.5|7735.5|12
1585042200000|2020-03-24 09:30:00|7754.1|7739.1|7749.8|7734.8|7754.1|7739.1|7745.3|7730.3|16
1585042500000|2020-03-24 09:35:00|7753.2|7738.2|7751|7736|7753.2|7738.2|7751|7736|2
1585042800000|2020-03-24 09:40:00|7750|7735|7745.3|7730.3|7750.7|7735.7|7742.9|7727.9|23
1585043100000|2020-03-24 09:45:00|7745.7|7730.7|7747.3|7732.3|7747.3|7732.3|7745.1|7730.1|10
1585043400000|2020-03-24 09:50:00|7746.5|7731.5|7747.1|7732.1|7749.5|7734.5|7744.7|7729.7|9
1585043700000|2020-03-24 09:55:00|7748.3|7733.3|7746.2|7731.2|7751.1|7736.1|7746.2|7731.2|7
1585044000000|2020-03-24 10:00:00|7747.3|7732.3|7749.1|7734.1|7749.1|7734.1|7746.3|7731.3|8
1585044300000|2020-03-24 10:05:00|7749.7|7734.7|7750.3|7735.3|7750.3|7735.3|7749.7|7734.7|2
1585044600000|2020-03-24 10:10:00|7750.8|7735.8|7754.5|7739.5|7756.8|7741.8|7750.1|7735.1|22
1585044900000|2020-03-24 10:15:00|7755.9|7740.9|7752.8|7737.8|7755.9|7740.9|7752.8|7737.8|3
1585045200000|2020-03-24 10:20:00|7750.6|7735.6|7749.9|7734.9|7751.2|7736.2|7749.9|7734.9|4
1585045800000|2020-03-24 10:30:00|7750.4|7735.4|7751.4|7736.4|7752.3|7737.3|7750.4|7735.4|5
1585046400000|2020-03-24 10:40:00|7754.6|7739.6|7748.8|7733.8|7755.5|7740.5|7748.2|7733.2|13
1585046700000|2020-03-24 10:45:00|7748.7|7733.7|7750.2|7735.2|7752.3|7737.3|7748.5|7733.5|29
1585047000000|2020-03-24 10:50:00|7751.1|7736.1|7747.9|7732.9|7753.1|7738.1|7746.6|7731.6|104
1585047300000|2020-03-24 10:55:00|7747.2|7732.2|7754.3|7739.3|7754.8|7739.8|7747.2|7732.2|69
1585047600000|2020-03-24 11:00:00|7752.9|7737.9|7751.5|7736.5|7754.5|7739.5|7750.2|7735.2|60
1585047900000|2020-03-24 11:05:00|7751.1|7736.1|7749.4|7734.4|7751.1|7736.1|7749.4|7734.4|4
1585048200000|2020-03-24 11:10:00|7750.3|7735.3|7757.8|7727.8|7765.1|7741.8|7750.3|7727.8|77
1585048500000|2020-03-24 11:15:00|7757.7|7727.7|7751.5|7736.5|7757.9|7737.4|7749.5|7727.7|95
1585048800000|2020-03-24 11:20:00|7752.4|7737.4|7757.8|7742.8|7767.2|7744.4|7751.4|7732.7|115
1585049100000|2020-03-24 11:25:00|7758.4|7743.4|7752.9|7737.9|7763.6|7743.4|7751.8|7728.9|141
1585049400000|2020-03-24 11:30:00|7751.9|7736.9|7762.4|7732.4|7762.4|7737.3|7751.9|7731.1|10
1585049700000|2020-03-24 11:35:00|7762.6|7732.6|7762.4|7732.4|7765.1|7741.5|7754.5|7731.3|22
1585050000000|2020-03-24 11:40:00|7762.3|7732.3|7756.1|7741.1|7762.7|7741.2|7755.5|7732.3|9
1585050300000|2020-03-24 11:45:00|7756|7741|7758.5|7743.5|7758.5|7743.5|7755.9|7740.9|10
1585050600000|2020-03-24 11:50:00|7759.3|7744.3|7763.9|7748.9|7772.8|7749|7758.4|7742.8|15
1585050900000|2020-03-24 11:55:00|7764|7749|7762.9|7747.9|7775.8|7750.2|7761.4|7743.7|134
1585051200000|2020-03-24 12:00:00|7763.7|7748.7|7767.8|7737.8|7771.5|7751.4|7759.4|7737.5|87
1585051500000|2020-03-24 12:05:00|7767.9|7737.9|7768.1|7738.1|7768.7|7738.7|7767.4|7737.4|57
1585051800000|2020-03-24 12:10:00|7768.5|7738.5|7767.9|7737.9|7768.9|7738.9|7767.4|7737.4|115
1585052100000|2020-03-24 12:15:00|7767.8|7737.8|7769.1|7739.1|7770|7740|7767.3|7737.3|88
1585052400000|2020-03-24 12:20:00|7768.8|7738.8|7773.1|7743.1|7778.2|7754.3|7768.8|7738.8|20
1585052700000|2020-03-24 12:25:00|7772|7742|7772.2|7742.2|7772.2|7742.2|7771.9|7741.9|4
1585053000000|2020-03-24 12:30:00|7772.1|7742.1|7772.6|7742.6|7772.7|7742.7|7771.9|7741.9|24
1585053300000|2020-03-24 12:35:00|7773.1|7743.1|7775.3|7745.3|7775.8|7745.8|7772|7742|58
1585053600000|2020-03-24 12:40:00|7775.7|7745.7|7776.3|7746.3|7777.1|7747.1|7775.4|7745.4|32
1585053900000|2020-03-24 12:45:00|7775.9|7745.9|7768.1|7753.1|7778|7753.9|7767.4|7745.9|67
1585054200000|2020-03-24 12:50:00|7768|7753|7775.7|7745.7|7777|7754.2|7767.4|7745.7|75
1585054500000|2020-03-24 12:55:00|7776.1|7746.1|7776.1|7746.1|7777.3|7747.3|7776|7746|44
1585054800000|2020-03-24 13:00:00|7776|7746|7776.5|7746.5|7777.5|7747.5|7775.3|7745.3|58
1585055100000|2020-03-24 13:05:00|7776.4|7746.4|7776.4|7746.4|7777.3|7752|7766.7|7744.5|85
1585055400000|2020-03-24 13:10:00|7776.5|7746.5|7775.5|7745.5|7776.7|7746.7|7775.3|7745.3|54
1585055700000|2020-03-24 13:15:00|7776.9|7746.9|7778.4|7748.4|7778.4|7748.4|7776.9|7746.9|2
1585056000000|2020-03-24 13:20:00|7778.1|7748.1|7778.1|7748.1|7778.1|7748.1|7778.1|7748.1|1
1585056300000|2020-03-24 13:25:00|7778.2|7748.2|7771.4|7756.4|7778.2|7757.8|7768.7|7748.1|117
1585056600000|2020-03-24 13:30:00|7770.4|7755.4|7768.6|7753.6|7772.7|7757.7|7768.6|7753.6|114
1585056900000|2020-03-24 13:35:00|7768.7|7753.7|7769.4|7754.4|7770.8|7755.8|7765.6|7750.6|77
1585057200000|2020-03-24 13:40:00|7769.3|7754.3|7762.2|7747.2|7770.6|7755.6|7761.7|7746.7|101
1585057500000|2020-03-24 13:45:00|7762.3|7747.3|7762.1|7747.1|7763.5|7748.5|7760.5|7745.5|49
1585057800000|2020-03-24 13:50:00|7762|7747|7758.6|7743.6|7762.4|7747.4|7758.1|7743.1|23
1585058100000|2020-03-24 13:55:00|7758.7|7743.7|7754.8|7739.8|7758.7|7743.7|7754.6|7739.6|35
1585058400000|2020-03-24 14:00:00|7755.1|7740.1|7756.9|7741.9|7757.8|7742.8|7755.1|7740.1|10
1585059000000|2020-03-24 14:10:00|7757.5|7742.5|7756.5|7741.5|7758.8|7743.8|7756.5|7741.5|6
1585059300000|2020-03-24 14:15:00|7757.9|7742.9|7752.6|7737.6|7757.9|7742.9|7746.3|7731.3|20
1585059600000|2020-03-24 14:20:00|7751.4|7736.4|7751.4|7736.4|7752|7737|7751.4|7736.4|3
1585059900000|2020-03-24 14:25:00|7751.5|7736.5|7744.4|7729.4|7751.5|7736.5|7743.7|7728.7|55
1585060200000|2020-03-24 14:30:00|7744.3|7729.3|7743.1|7728.1|7746.3|7731.3|7740.8|7725.8|119
1585060500000|2020-03-24 14:35:00|7743.2|7728.2|7748.4|7733.4|7749.1|7734.1|7742.9|7727.9|54
1585060800000|2020-03-24 14:40:00|7749|7734|7766.4|7751.4|7766.9|7751.9|7748.9|7733.9|126
1585061100000|2020-03-24 14:45:00|7766.5|7751.5|7770.9|7755.9|7772.9|7757.9|7766.4|7751.4|93
1585061400000|2020-03-24 14:50:00|7771|7756|7777.3|7762.3|7786|7764.8|7770|7750.4|134
1585061700000|2020-03-24 14:55:00|7777.2|7762.2|7786.8|7771.8|7787.1|7772.1|7777|7762|98
1585062000000|2020-03-24 15:00:00|7786.5|7771.5|7795.6|7780.6|7803.8|7781.7|7785|7763.3|96
1585062300000|2020-03-24 15:05:00|7794.9|7779.9|7792.5|7777.5|7803.2|7784|7792|7773.2|51
1585062600000|2020-03-24 15:10:00|7792.8|7777.8|7801.7|7771.7|7803.8|7778.4|7792.8|7766.4|40
1585062900000|2020-03-24 15:15:00|7801.6|7771.6|7801.6|7771.6|7802.5|7772.5|7800.7|7770.7|46
1585063200000|2020-03-24 15:20:00|7802.1|7772.1|7797.2|7782.2|7804.4|7782.3|7792.2|7771.6|69
1585063500000|2020-03-24 15:25:00|7797.4|7782.4|7791.1|7761.1|7801.3|7782.9|7783.6|7760.4|75
1585063800000|2020-03-24 15:30:00|7791|7761|7795.5|7765.5|7798.9|7773.8|7787.1|7760.9|74
1585064100000|2020-03-24 15:35:00|7795.9|7765.9|7792.7|7762.7|7797|7772.8|7786.3|7758.6|81
1585064400000|2020-03-24 15:40:00|7792.5|7762.5|7792.6|7762.6|7797.9|7772.9|7783.6|7759.4|58
1585064700000|2020-03-24 15:45:00|7789.7|7759.7|7797.7|7767.7|7797.9|7767.9|7789.2|7759.2|37
1585065000000|2020-03-24 15:50:00|7797.2|7767.2|7794.4|7764.4|7798|7768|7794.4|7764.4|45
1585065300000|2020-03-24 15:55:00|7794.3|7764.3|7792.1|7762.1|7794.3|7764.3|7792.1|7762.1|18
1585065600000|2020-03-24 16:00:00|7792|7762|7792.4|7762.4|7795.2|7765.2|7791.6|7761.6|99
1585065900000|2020-03-24 16:05:00|7792.3|7762.3|7779.1|7749.1|7792.3|7764.6|7777.2|7749.1|60
1585066200000|2020-03-24 16:10:00|7778.6|7748.6|7774.9|7744.9|7778.8|7748.8|7774.8|7744.8|15
1585066500000|2020-03-24 16:15:00|7773.1|7743.1|7772.2|7742.2|7776.8|7746.8|7771.7|7741.7|59
1585066800000|2020-03-24 16:20:00|7773.4|7743.4|7770.4|7740.4|7773.8|7743.8|7770.2|7740.2|44
1585067100000|2020-03-24 16:25:00|7771|7741|7768.9|7738.9|7771.8|7741.8|7768.8|7738.8|25
1585067400000|2020-03-24 16:30:00|7769.2|7739.2|7761.2|7746.2|7769.5|7747.3|7761.2|7738.7|17
1585067700000|2020-03-24 16:35:00|7761.3|7746.3|7768.6|7738.6|7769.5|7749.1|7761.3|7738.6|15
1585068000000|2020-03-24 16:40:00|7768.5|7738.5|7767|7737|7768.5|7746.6|7761|7736.3|13
1585068300000|2020-03-24 16:45:00|7767.7|7737.7|7765.2|7735.2|7768|7738|7765.2|7735.2|12
1585068600000|2020-03-24 16:50:00|7765|7735|7761.9|7731.9|7767.1|7737.1|7761.5|7731.5|47
1585068900000|2020-03-24 16:55:00|7762.5|7732.5|7759.8|7729.8|7765.1|7735.1|7759.7|7729.7|38
1585069200000|2020-03-24 17:00:00|7759.9|7729.9|7761|7731|7763.5|7733.5|7759.9|7729.9|10
1585069500000|2020-03-24 17:05:00|7760.9|7730.9|7764.1|7734.1|7764.4|7734.4|7760.9|7730.9|24
1585069800000|2020-03-24 17:10:00|7764.2|7734.2|7762.6|7732.6|7766.2|7736.2|7759.9|7729.9|37
1585070100000|2020-03-24 17:15:00|7760.1|7730.1|7763.2|7733.2|7763.5|7733.5|7758.4|7728.4|22
1585070400000|2020-03-24 17:20:00|7763.1|7733.1|7763.4|7733.4|7764|7734|7763.1|7733.1|10
1585070700000|2020-03-24 17:25:00|7764|7734|7763.1|7733.1|7764.5|7734.5|7762.7|7732.7|56
1585071000000|2020-03-24 17:30:00|7763.6|7733.6|7763.9|7733.9|7763.9|7733.9|7763.1|7733.1|27
1585071300000|2020-03-24 17:35:00|7764|7734|7762.8|7732.8|7764.3|7734.3|7762.6|7732.6|28
1585071600000|2020-03-24 17:40:00|7762.7|7732.7|7763.1|7733.1|7763.7|7733.7|7762.7|7732.7|41
1585071900000|2020-03-24 17:45:00|7763.4|7733.4|7763.9|7733.9|7764.4|7734.4|7763.2|7733.2|17
1585072200000|2020-03-24 17:50:00|7764.1|7734.1|7764.1|7734.1|7764.5|7734.5|7764.1|7734.1|10
1585072500000|2020-03-24 17:55:00|7764.2|7734.2|7764.4|7734.4|7764.4|7734.4|7764.1|7734.1|11
1585072800000|2020-03-24 18:00:00|7764.5|7734.5|7764.5|7734.5|7765.4|7735.4|7764.5|7734.5|14
1585073100000|2020-03-24 18:05:00|7764.4|7734.4|7767.4|7737.4|7767.4|7737.4|7764|7734|24
1585073400000|2020-03-24 18:10:00|7766.9|7736.9|7765.8|7735.8|7767.4|7737.4|7765.5|7735.5|21
1585073700000|2020-03-24 18:15:00|7765.5|7735.5|7765.5|7735.5|7765.5|7735.5|7765.4|7735.4|3
1585074000000|2020-03-24 18:20:00|7765.3|7735.3|7761|7731|7765.5|7735.5|7761|7731|11
1585074300000|2020-03-24 18:25:00|7760.9|7730.9|7760.3|7730.3|7760.9|7730.9|7760.3|7730.3|4
1585075200000|2020-03-24 18:40:00|7760.8|7730.8|7758.2|7728.2|7760.8|7730.8|7758.2|7728.2|8
1585075500000|2020-03-24 18:45:00|7758.3|7728.3|7758.2|7728.2|7758.3|7728.3|7758.2|7728.2|2
1585076100000|2020-03-24 18:55:00|7757.9|7727.9|7757.2|7727.2|7757.9|7727.9|7757.2|7727.2|5
1585076400000|2020-03-24 19:00:00|7756.2|7726.2|7750.7|7720.7|7756.3|7731.4|7746.4|7720.7|25
1585076700000|2020-03-24 19:05:00|7750.6|7720.6|7751.5|7721.5|7751.6|7721.6|7750.6|7720.6|21
1585077000000|2020-03-24 19:10:00|7751.6|7721.6|7750.9|7720.9|7751.6|7721.6|7750.3|7720.3|12
1585077300000|2020-03-24 19:15:00|7751|7721|7750.9|7720.9|7751.7|7721.7|7750.9|7720.9|3
1585077600000|2020-03-24 19:20:00|7750.4|7720.4|7746.9|7731.9|7750.4|7731.9|7742|7720.4|7
1585077900000|2020-03-24 19:25:00|7754|7724|7754.3|7724.3|7754.3|7724.3|7753|7723|4
1585078200000|2020-03-24 19:30:00|7754|7724|7747|7732|7756.2|7732.8|7747|7721.4|31
1585078500000|2020-03-24 19:35:00|7746.9|7731.9|7751.4|7721.4|7751.4|7731.9|7743.7|7721.3|25
1585078800000|2020-03-24 19:40:00|7751.3|7721.3|7750.6|7720.6|7751.9|7721.9|7750.6|7720.6|15
1585079100000|2020-03-24 19:45:00|7751|7721|7751.9|7721.9|7751.9|7721.9|7751|7721|13
1585079400000|2020-03-24 19:50:00|7752|7722|7752.1|7722.1|7752.3|7722.3|7751.9|7721.9|6
1585079700000|2020-03-24 19:55:00|7752.2|7722.2|7751|7721|7752.2|7722.2|7751|7721|13
1585107000000|2020-03-25 03:30:00|7756.6|7726.6|7756.6|7726.6|7756.6|7726.6|7756.6|7726.6|1
1585107300000|2020-03-25 03:35:00|7756.3|7726.3|7747.9|7732.9|7756.8|7732.9|7747.9|7725.6|4
1585107600000|2020-03-25 03:40:00|7747.2|7732.2|7747.2|7732.2|7749.9|7734.9|7747.2|7732.2|5
1585107900000|2020-03-25 03:45:00|7747.9|7732.9|7754.2|7724.2|7756.8|7733.9|7747.9|7723.6|11
1585108200000|2020-03-25 03:50:00|7753.8|7723.8|7757.5|7727.5|7757.5|7727.5|7753.8|7723.8|15
1585108500000|2020-03-25 03:55:00|7757.6|7727.6|7759.1|7729.1|7766.6|7739.5|7754.5|7727.6|55
1585108800000|2020-03-25 04:00:00|7759|7729|7763.5|7733.5|7763.5|7733.5|7759|7729|30
1585109100000|2020-03-25 04:05:00|7763.6|7733.6|7775.3|7745.3|7785.6|7755.6|7763.3|7733.3|48
1585109400000|2020-03-25 04:10:00|7775.2|7745.2|7777.5|7746|7783.9|7753.9|7773.2|7743.2|58
1585109700000|2020-03-25 04:15:00|7778.2|7746.1|7776.2|7746.2|7779.9|7746.2|7775.8|7744.8|45
1585110000000|2020-03-25 04:20:00|7776.3|7746.3|7777.5|7747.5|7777.5|7747.5|7776.1|7746.1|19
1585110300000|2020-03-25 04:25:00|7778.7|7748.7|7780|7750|7780|7750|7778.7|7748.7|2
1585110600000|2020-03-25 04:30:00|7781.1|7751.1|7781.1|7751.1|7781.1|7751.1|7781.1|7751.1|1
1585110900000|2020-03-25 04:35:00|7780.3|7750.3|7781.1|7751.1|7781.1|7751.1|7780.3|7750.3|9
1585111200000|2020-03-25 04:40:00|7781|7751|7781.1|7751.1|7781.1|7751.1|7781|7751|2
1585111500000|2020-03-25 04:45:00|7782.2|7752.2|7783.3|7753.3|7783.3|7753.3|7781.6|7751.6|17
1585111800000|2020-03-25 04:50:00|7783.2|7753.2|7784.2|7754.2|7784.2|7754.2|7783.1|7753.1|3
1585112100000|2020-03-25 04:55:00|7784|7754|7779.6|7749.6|7784|7754|7779.6|7749.6|7
1585112400000|2020-03-25 05:00:00|7776.3|7746.3|7770|7740|7776.3|7746.3|7760.2|7730.2|42
1585112700000|2020-03-25 05:05:00|7770.4|7740.4|7767.5|7752.5|7772.6|7752.5|7767.5|7740.4|5
1585113000000|2020-03-25 05:10:00|7772.3|7742.3|7774.1|7744.1|7774.1|7744.1|7772.3|7742.3|3
1585113300000|2020-03-25 05:15:00|7775.1|7745.1|7777.8|7747.8|7777.8|7747.8|7775.1|7745.1|3
1585113600000|2020-03-25 05:20:00|7778.5|7748.5|7778.5|7748.5|7778.5|7748.5|7778.5|7748.5|1
1585113900000|2020-03-25 05:25:00|7779.3|7749.3|7770.7|7755.7|7779.3|7757|7770.7|7749.1|11
1585114200000|2020-03-25 05:30:00|7770.4|7755.4|7770|7755|7770.4|7755.4|7769.8|7754.8|4
1585114500000|2020-03-25 05:35:00|7769.7|7754.7|7769.3|7754.3|7773|7758|7769|7754|22
1585115100000|2020-03-25 05:45:00|7767|7752|7766.2|7751.2|7771.6|7752|7763.2|7740.3|19
1585115400000|2020-03-25 05:50:00|7777.6|7747.6|7780.3|7750.3|7780.9|7754.6|7768.7|7745.1|74
1585115700000|2020-03-25 05:55:00|7780.4|7750.4|7781.5|7751.5|7781.5|7751.5|7780.3|7750.3|14
1585116000000|2020-03-25 06:00:00|7781.6|7751.6|7779.6|7749.6|7781.6|7751.6|7779.6|7749.6|12
1585116300000|2020-03-25 06:05:00|7779.1|7749.1|7779.5|7749.5|7779.5|7749.5|7779.1|7749.1|2
1585116600000|2020-03-25 06:10:00|7779.2|7749.2|7775.7|7745.7|7779.2|7749.2|7774.5|7744.5|36
1585116900000|2020-03-25 06:15:00|7775.9|7745.9|7781.5|7751.5|7782.4|7752.4|7775.9|7745.9|44
1585117200000|2020-03-25 06:20:00|7781.6|7751.6|7768.1|7753.1|7781.9|7758|7768.1|7750.7|25
1585117500000|2020-03-25 06:25:00|7768.4|7753.4|7770.2|7755.2|7776.8|7755.2|7768.4|7746.5|13
1585117800000|2020-03-25 06:30:00|7770.9|7755.9|7781.8|7751.8|7781.8|7759.1|7770.9|7751.3|30
1585118100000|2020-03-25 06:35:00|7782|7752|7782.9|7752.9|7785.5|7755.5|7781.6|7751.6|16
1585118400000|2020-03-25 06:40:00|7782.8|7752.8|7774|7759|7782.8|7759.5|7774|7752.2|17
1585118700000|2020-03-25 06:45:00|7774.1|7759.1|7773.1|7758.1|7774.1|7759.1|7773.1|7758.1|3
1585119600000|2020-03-25 07:00:00|7772.7|7757.7|7772.2|7757.2|7772.7|7757.7|7772.2|7757.2|2
1585119900000|2020-03-25 07:05:00|7769.3|7754.3|7769.3|7754.3|7769.3|7754.3|7769.3|7754.3|1
1585120200000|2020-03-25 07:10:00|7768.8|7753.8|7768.8|7753.8|7768.8|7753.8|7768.8|7753.8|1
1585120500000|2020-03-25 07:15:00|7770.2|7755.2|7766.8|7751.8|7770.2|7755.2|7766.8|7751.8|5
1585120800000|2020-03-25 07:20:00|7768.9|7753.9|7771.2|7756.2|7771.2|7756.2|7768.9|7753.9|3
1585121100000|2020-03-25 07:25:00|7771.5|7756.5|7772.5|7757.5|7772.5|7757.5|7771.5|7756.5|2
1585121400000|2020-03-25 07:30:00|7772.9|7757.9|7775.4|7760.4|7775.4|7760.4|7772.9|7757.9|5
1585121700000|2020-03-25 07:35:00|7775.9|7760.9|7775.9|7760.9|7775.9|7760.9|7775.9|7760.9|1
1585122000000|2020-03-25 07:40:00|7775.4|7760.4|7775.1|7760.1|7775.8|7760.8|7775.1|7760.1|4
1585122300000|2020-03-25 07:45:00|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|7774.9|7759.9|1
1585122600000|2020-03-25 07:50:00|7776.3|7761.3|7778.4|7763.4|7786.7|7767.2|7772.5|7749.8|22
1585122900000|2020-03-25 07:55:00|7778.9|7763.9|7778.4|7763.4|7780.4|7765.4|7775.2|7760.2|7
1585123200000|2020-03-25 08:00:00|7779.1|7764.1|7781.6|7766.6|7783.8|7768.8|7779.1|7764.1|12
1585123500000|2020-03-25 08:05:00|7783.7|7768.7|7777.2|7762.2|7783.7|7768.7|7777.2|7762.2|11
1585123800000|2020-03-25 08:10:00|7777.5|7762.5|7771.5|7756.5|7778.7|7763.7|7771.5|7756.5|13
1585124100000|2020-03-25 08:15:00|7772|7757|7773.2|7758.2|7773.2|7758.2|7772|7757|3
1585124400000|2020-03-25 08:20:00|7774.7|7759.7|7775.5|7760.5|7775.5|7760.5|7774.5|7759.5|3
1585124700000|2020-03-25 08:25:00|7774.4|7759.4|7777.3|7762.3|7777.3|7762.3|7774.4|7759.4|3
1585125000000|2020-03-25 08:30:00|7775.4|7760.4|7772.2|7757.2|7775.5|7760.5|7771.9|7756.9|8
1585125300000|2020-03-25 08:35:00|7773.5|7758.5|7773.6|7758.6|7775.7|7760.7|7769.3|7754.3|12
1585125600000|2020-03-25 08:40:00|7775.6|7760.6|7775.1|7760.1|7775.6|7760.6|7771.2|7756.2|5
1585125900000|2020-03-25 08:45:00|7777|7762|7766.4|7751.4|7777|7762|7766.4|7751.4|11
1585126200000|2020-03-25 08:50:00|7766.9|7751.9|7763.2|7733.2|7767.8|7752.8|7763|7733|28
1585126500000|2020-03-25 08:55:00|7763.1|7733.1|7761.3|7746.3|7763.1|7747|7761.3|7731.4|25
1585126800000|2020-03-25 09:00:00|7760.8|7745.8|7752|7722|7760.8|7745.8|7751.8|7721.8|42
1585127100000|2020-03-25 09:05:00|7751.9|7721.9|7753.1|7723.1|7755.7|7725.7|7751.9|7721.9|16
1585127400000|2020-03-25 09:10:00|7757.5|7727.5|7747.9|7732.9|7757.8|7736.5|7747.9|7726.5|6
1585127700000|2020-03-25 09:15:00|7745.4|7730.4|7744.7|7729.7|7745.4|7730.4|7741.5|7726.5|7
1585128000000|2020-03-25 09:20:00|7742.1|7727.1|7740.5|7725.5|7744|7729|7740|7725|6
1585128300000|2020-03-25 09:25:00|7754.5|7724.5|7755.3|7725.3|7755.3|7725.3|7754.5|7724.5|3
1585128600000|2020-03-25 09:30:00|7747.1|7732.1|7749.2|7734.2|7749.2|7734.2|7747.1|7732.1|2
1585128900000|2020-03-25 09:35:00|7749.7|7734.7|7749.3|7734.3|7749.7|7734.7|7749.1|7734.1|4
1585129200000|2020-03-25 09:40:00|7747.2|7732.2|7741.1|7726.1|7747.2|7732.2|7741|7726|21
1585129500000|2020-03-25 09:45:00|7742.7|7727.7|7738.9|7723.9|7742.7|7727.7|7733.6|7718.6|10
1585129800000|2020-03-25 09:50:00|7738.4|7723.4|7739.1|7724.1|7739.1|7724.1|7736.1|7721.1|5
1585130100000|2020-03-25 09:55:00|7740.7|7725.7|7740.8|7725.8|7740.8|7725.8|7738.2|7723.2|8
1585130400000|2020-03-25 10:00:00|7738.6|7723.6|7738.8|7723.8|7740.4|7725.4|7738.6|7723.6|3
1585130700000|2020-03-25 10:05:00|7739.3|7724.3|7733.8|7718.8|7739.3|7724.3|7733.8|7718.8|17
1585131000000|2020-03-25 10:10:00|7733.2|7718.2|7733|7718|7733.2|7718.2|7732|7717|5
1585131300000|2020-03-25 10:15:00|7733.1|7718.1|7738|7723|7738.8|7723.8|7733.1|7718.1|12
1585131600000|2020-03-25 10:20:00|7741.3|7726.3|7740.4|7725.4|7741.3|7726.3|7738.6|7723.6|6
1585131900000|2020-03-25 10:25:00|7739.7|7724.7|7741.2|7726.2|7743|7728|7739.7|7724.7|11
1585132500000|2020-03-25 10:35:00|7742.4|7727.4|7746.9|7731.9|7746.9|7731.9|7742.4|7727.4|4
1585132800000|2020-03-25 10:40:00|7746.4|7731.4|7749.3|7734.3|7749.3|7734.3|7746.4|7731.4|3
1585133100000|2020-03-25 10:45:00|7748.9|7733.9|7755.9|7740.9|7756.7|7741.7|7748.9|7733.9|4
1585133400000|2020-03-25 10:50:00|7756.7|7741.7|7760.3|7730.3|7767.4|7752.4|7756.7|7730.3|13
1585133700000|2020-03-25 10:55:00|7756.6|7741.6|7756.6|7741.6|7756.6|7741.6|7756.6|7741.6|1
1585134000000|2020-03-25 11:00:00|7763|7748|7756|7741|7763|7748|7754.2|7724.2|6
1585134300000|2020-03-25 11:05:00|7754.9|7739.9|7756|7741|7756|7741|7754.9|7739.9|3
1585134600000|2020-03-25 11:10:00|7755.5|7740.5|7759.1|7744.1|7759.1|7744.1|7755.5|7740.5|3
1585134900000|2020-03-25 11:15:00|7756.6|7741.6|7754.6|7739.6|7756.6|7741.6|7754.6|7739.6|2
1585135200000|2020-03-25 11:20:00|7753.9|7738.9|7753.9|7738.9|7753.9|7738.9|7753.9|7738.9|1
1585135500000|2020-03-25 11:25:00|7754.5|7724.5|7748.6|7733.6|7754.5|7733.6|7748|7718|10
1585135800000|2020-03-25 11:30:00|7750.4|7735.4|7750.4|7735.4|7750.4|7735.4|7750.4|7735.4|1
1585136100000|2020-03-25 11:35:00|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|7749.8|7734.8|1
1585136700000|2020-03-25 11:45:00|7747.3|7732.3|7750.3|7735.3|7750.3|7735.3|7743.7|7728.7|4
1585137300000|2020-03-25 11:55:00|7750.1|7735.1|7750.1|7735.1|7750.1|7735.1|7750.1|7735.1|1
1585137600000|2020-03-25 12:00:00|7747.4|7732.4|7747.4|7732.4|7747.4|7732.4|7747.4|7732.4|1
1585138200000|2020-03-25 12:10:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|1
1585138500000|2020-03-25 12:15:00|7751.3|7736.3|7751.9|7736.9|7751.9|7736.9|7746.9|7731.9|5
1585138800000|2020-03-25 12:20:00|7755|7740|7752.8|7737.8|7756.5|7741.5|7752.8|7737.8|5
1585139100000|2020-03-25 12:25:00|7750.5|7735.5|7760|7730|7760.1|7736.8|7750.5|7730|4
1585139400000|2020-03-25 12:30:00|7760.1|7730.1|7752.4|7737.4|7760.1|7737.4|7751.2|7728.1|5
1585139700000|2020-03-25 12:35:00|7754|7739|7759.3|7744.3|7761.5|7744.3|7752.8|7731.5|15
1585140000000|2020-03-25 12:40:00|7760.3|7745.3|7763.8|7748.8|7766.6|7751.6|7760.3|7745.3|4
1585140300000|2020-03-25 12:45:00|7762.5|7747.5|7761|7746|7762.5|7747.5|7760.3|7745.3|6
1585140600000|2020-03-25 12:50:00|7762|7747|7761.6|7746.6|7764.5|7749.5|7760.1|7745.1|10
1585140900000|2020-03-25 12:55:00|7760.4|7745.4|7759.3|7744.3|7760.4|7745.4|7757.9|7742.9|9
1585141200000|2020-03-25 13:00:00|7760.1|7745.1|7760.1|7745.1|7760.1|7745.1|7760.1|7745.1|1
1585141500000|2020-03-25 13:05:00|7759.4|7744.4|7756.9|7741.9|7759.4|7744.4|7756.9|7741.9|5
1585142100000|2020-03-25 13:15:00|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|7751.8|7736.8|1
1585142400000|2020-03-25 13:20:00|7750.8|7735.8|7750.8|7735.8|7750.8|7735.8|7750.8|7735.8|1
1585142700000|2020-03-25 13:25:00|7751.2|7736.2|7751.7|7736.7|7752.3|7737.3|7750.8|7735.8|20
1585143000000|2020-03-25 13:30:00|7752.6|7737.6|7753.3|7738.3|7758|7743|7752.6|7737.6|13
1585143300000|2020-03-25 13:35:00|7752|7737|7752|7737|7752|7737|7752|7737|1
1585143600000|2020-03-25 13:40:00|7755.6|7740.6|7755.6|7740.6|7755.6|7740.6|7755.6|7740.6|1
1585143900000|2020-03-25 13:45:00|7752|7737|7753.1|7738.1|7753.1|7738.1|7750.5|7735.5|4
1585144200000|2020-03-25 13:50:00|7750.6|7735.6|7756.4|7741.4|7756.4|7741.4|7750.6|7735.6|8
1585144500000|2020-03-25 13:55:00|7756.5|7741.5|7758|7743|7758.8|7743.8|7755.3|7740.3|15
1585144800000|2020-03-25 14:00:00|7756.4|7741.4|7756.9|7741.9|7757.9|7742.9|7752.5|7737.5|10
1585145100000|2020-03-25 14:05:00|7755.3|7740.3|7753.8|7738.8|7755.3|7740.3|7753.8|7738.8|2
1585145400000|2020-03-25 14:10:00|7753.9|7738.9|7753.3|7738.3|7755.5|7740.5|7752.3|7737.3|40
1585145700000|2020-03-25 14:15:00|7752.4|7737.4|7754.5|7739.5|7758.1|7743.1|7752.4|7737.4|27
1585146000000|2020-03-25 14:20:00|7754.6|7739.6|7753.8|7738.8|7756.5|7741.5|7753.8|7738.8|25
1585146300000|2020-03-25 14:25:00|7753.9|7738.9|7758.5|7743.5|7759.8|7744.8|7753.8|7738.8|26
1585146600000|2020-03-25 14:30:00|7757|7742|7757|7742|7757|7742|7757|7742|1
1585147800000|2020-03-25 14:50:00|7759.4|7744.4|7756.6|7741.6|7759.5|7744.5|7755.8|7740.8|5
1585148100000|2020-03-25 14:55:00|7758.4|7743.4|7757|7742|7759.5|7744.5|7756.6|7741.6|9
1585148400000|2020-03-25 15:00:00|7756.9|7741.9|7754|7739|7757|7742|7754|7739|35
1585148700000|2020-03-25 15:05:00|7753.9|7738.9|7755.4|7740.4|7757.3|7742.3|7753.9|7738.9|51
1585149000000|2020-03-25 15:10:00|7755.3|7740.3|7755.4|7740.4|7756.7|7741.7|7755|7740|56
1585149300000|2020-03-25 15:15:00|7755.3|7740.3|7757.8|7742.8|7757.8|7742.8|7754.9|7739.9|44
1585149600000|2020-03-25 15:20:00|7756.7|7741.7|7757.9|7742.9|7757.9|7742.9|7756|7741|26
1585149900000|2020-03-25 15:25:00|7757.8|7742.8|7757.9|7742.9|7757.9|7742.9|7755.8|7740.8|30
1585150200000|2020-03-25 15:30:00|7757.8|7742.8|7755.1|7740.1|7757.8|7742.8|7755|7740|18
1585150500000|2020-03-25 15:35:00|7755.2|7740.2|7755.3|7740.3|7755.3|7740.3|7754|7739|3
1585150800000|2020-03-25 15:40:00|7756.3|7741.3|7757|7742|7757|7742|7756.3|7741.3|2
1585151100000|2020-03-25 15:45:00|7758.4|7743.4|7758.4|7743.4|7758.4|7743.4|7758.4|7743.4|1
1585151400000|2020-03-25 15:50:00|7757.5|7742.5|7758.4|7743.4|7758.5|7743.5|7757.5|7742.5|4
1585151700000|2020-03-25 15:55:00|7757.2|7742.2|7756.5|7741.5|7757.2|7742.2|7755.3|7740.3|25
1585152000000|2020-03-25 16:00:00|7755.4|7740.4|7755.8|7740.8|7756.3|7741.3|7754.7|7739.7|13
1585152300000|2020-03-25 16:05:00|7755.9|7740.9|7753.3|7738.3|7756.4|7741.4|7753.3|7738.3|15
1585152600000|2020-03-25 16:10:00|7753.9|7738.9|7753.3|7738.3|7754.4|7739.4|7753|7738|12
1585152900000|2020-03-25 16:15:00|7752|7737|7751.8|7736.8|7752|7737|7751.8|7736.8|3
1585153200000|2020-03-25 16:20:00|7753.3|7738.3|7752.5|7737.5|7753.3|7738.3|7751.7|7736.7|14
1585153500000|2020-03-25 16:25:00|7751.6|7736.6|7751.2|7736.2|7751.7|7736.7|7750.9|7735.9|16
1585153800000|2020-03-25 16:30:00|7751.3|7736.3|7751.8|7736.8|7753.1|7738.1|7750.7|7735.7|25
1585154100000|2020-03-25 16:35:00|7751.9|7736.9|7751.9|7736.9|7752.5|7737.5|7750.7|7735.7|55
1585154400000|2020-03-25 16:40:00|7751.7|7736.7|7750.4|7735.4|7754.3|7739.3|7750.4|7735.4|10
1585154700000|2020-03-25 16:45:00|7750.3|7735.3|7745.3|7730.3|7752.4|7737.4|7742.7|7727.7|64
1585155000000|2020-03-25 16:50:00|7745.1|7730.1|7749.7|7734.7|7749.8|7734.8|7742.7|7727.7|38
1585155300000|2020-03-25 16:55:00|7752.5|7737.5|7746.6|7731.6|7757.6|7738.5|7746.1|7727.1|16
1585155600000|2020-03-25 17:00:00|7746.7|7731.7|7744.8|7729.8|7746.8|7731.8|7744.8|7729.8|16
1585155900000|2020-03-25 17:05:00|7741.1|7726.1|7739.6|7724.6|7744.1|7729.1|7739.6|7724.6|9
1585156200000|2020-03-25 17:10:00|7739.8|7724.8|7738.8|7723.8|7739.8|7724.8|7738.8|7723.8|33
1585156500000|2020-03-25 17:15:00|7739.1|7724.1|7739.1|7724.1|7739.1|7724.1|7739.1|7724.1|1
1585156800000|2020-03-25 17:20:00|7737.1|7722.1|7734.1|7719.1|7737.1|7722.1|7731.7|7716.7|4
1585157100000|2020-03-25 17:25:00|7732.7|7717.7|7735.6|7720.6|7735.6|7720.6|7732.7|7717.7|2
1585157400000|2020-03-25 17:30:00|7733.6|7718.6|7730.9|7715.9|7733.6|7718.6|7729.7|7714.7|27
1585157700000|2020-03-25 17:35:00|7731|7716|7730.9|7715.9|7731.4|7716.4|7730.9|7715.9|26
1585158000000|2020-03-25 17:40:00|7731|7716|7731|7716|7731.3|7716.3|7730.9|7715.9|18
1585158300000|2020-03-25 17:45:00|7731.1|7716.1|7727.4|7712.4|7732.3|7717.3|7724.2|7709.2|58
1585158600000|2020-03-25 17:50:00|7727.5|7712.5|7728.6|7713.6|7728.6|7713.6|7727.4|7712.4|25
1585159200000|2020-03-25 18:00:00|7728.5|7713.5|7728.6|7713.6|7728.6|7713.6|7728.3|7713.3|27
1585159500000|2020-03-25 18:05:00|7728.5|7713.5|7728.3|7713.3|7728.6|7713.6|7728.3|7713.3|13
1585159800000|2020-03-25 18:10:00|7728.2|7713.2|7728.3|7713.3|7728.4|7713.4|7727.3|7712.3|17
1585160100000|2020-03-25 18:15:00|7728.6|7713.6|7725.4|7710.4|7728.6|7713.6|7723.1|7708.1|29
1585160400000|2020-03-25 18:20:00|7725.5|7710.5|7724.4|7709.4|7726.1|7711.1|7724.4|7709.4|13
1585160700000|2020-03-25 18:25:00|7724|7709|7722.5|7707.5|7724|7709|7722.5|7707.5|28
1585161000000|2020-03-25 18:30:00|7722.6|7707.6|7723.1|7708.1|7723.1|7708.1|7722.5|7707.5|12
1585161300000|2020-03-25 18:35:00|7723.2|7708.2|7722.1|7707.1|7724.1|7709.1|7722.1|7707.1|13
1585161600000|2020-03-25 18:40:00|7722|7707|7721.5|7706.5|7722|7707|7721.5|7706.5|9
1585161900000|2020-03-25 18:45:00|7721.4|7706.4|7719.4|7704.4|7721.6|7706.6|7718.4|7703.4|32
1585162200000|2020-03-25 18:50:00|7719.3|7704.3|7719.1|7704.1|7719.4|7704.4|7718.8|7703.8|84
1585162500000|2020-03-25 18:55:00|7718.3|7703.3|7719.9|7704.9|7720|7705|7718.3|7703.3|15
1585162800000|2020-03-25 19:00:00|7720|7705|7717.9|7702.9|7720|7705|7717.1|7702.1|51
1585163100000|2020-03-25 19:05:00|7717.5|7702.5|7716.6|7701.6|7717.6|7702.6|7716.4|7701.4|11
1585163400000|2020-03-25 19:10:00|7716.5|7701.5|7715.6|7700.6|7716.6|7701.6|7714.3|7699.3|13
1585163700000|2020-03-25 19:15:00|7715.7|7700.7|7715.1|7700.1|7715.7|7700.7|7715|7700|7
1585164000000|2020-03-25 19:20:00|7714.8|7699.8|7714.8|7699.8|7715.8|7700.8|7712|7697|41
1585164300000|2020-03-25 19:25:00|7714.9|7699.9|7726.4|7696.4|7726.6|7700.4|7714.2|7693.3|28
1585164600000|2020-03-25 19:30:00|7726.3|7696.3|7717.3|7702.3|7726.3|7703.7|7717.3|7695.8|13
1585164900000|2020-03-25 19:35:00|7717.2|7702.2|7716.9|7701.9|7717.7|7702.7|7716.9|7701.9|5
1585165200000|2020-03-25 19:40:00|7717|7702|7718.8|7703.8|7718.8|7703.8|7717|7702|8
1585165500000|2020-03-25 19:45:00|7718.5|7703.5|7720.3|7705.3|7727.9|7705.6|7718.5|7696.2|31
1585165800000|2020-03-25 19:50:00|7720.4|7705.4|7733.1|7703.1|7733.1|7709.2|7720.3|7698|23
1585166100000|2020-03-25 19:55:00|7732.8|7702.8|7729|7699|7732.8|7702.8|7728.6|7698.6|10
1585193400000|2020-03-26 03:30:00|7749.3|7719.3|7733.6|7718.6|7749.3|7725.1|7733.3|7716.6|88
1585193700000|2020-03-26 03:35:00|7733.7|7718.7|7739.5|7724.5|7749.6|7725.2|7733.6|7715.2|196
1585194000000|2020-03-26 03:40:00|7739.4|7724.4|7733.5|7718.5|7739.9|7724.9|7733.3|7718.3|138
1585194300000|2020-03-26 03:45:00|7733.3|7718.3|7735.3|7720.3|7736.4|7721.4|7727.5|7712.5|44
1585194600000|2020-03-26 03:50:00|7736|7721|7734.3|7719.3|7736.9|7721.9|7734.3|7719.3|21
1585194900000|2020-03-26 03:55:00|7733.1|7718.1|7734.2|7719.2|7734.2|7719.2|7725.7|7710.7|97
1585195200000|2020-03-26 04:00:00|7734.6|7719.6|7735.4|7720.4|7749.8|7726.9|7734.2|7719.2|63
1585195500000|2020-03-26 04:05:00|7735.1|7720.1|7736.4|7721.4|7744.4|7729.4|7735.1|7720.1|23
1585195800000|2020-03-26 04:10:00|7736.7|7721.7|7722.9|7707.9|7736.7|7721.7|7721.6|7706.6|80
1585196100000|2020-03-26 04:15:00|7723.1|7708.1|7718.3|7703.3|7723.3|7708.3|7714.9|7699.9|68
1585196400000|2020-03-26 04:20:00|7717.8|7702.8|7708.7|7693.7|7718.2|7703.2|7705.4|7690.4|142
1585196700000|2020-03-26 04:25:00|7708.8|7693.8|7707.8|7692.8|7712.1|7697.1|7704.2|7689.2|73
1585197000000|2020-03-26 04:30:00|7706.9|7691.9|7697.5|7682.5|7710.3|7695.3|7697.5|7682.5|179
1585197300000|2020-03-26 04:35:00|7696.6|7681.6|7681.3|7666.3|7699.9|7684.9|7678|7663|93
1585197600000|2020-03-26 04:40:00|7681.6|7666.6|7672.2|7657.2|7683.5|7668.5|7664.7|7644.6|73
1585197900000|2020-03-26 04:45:00|7674.5|7659.5|7674.5|7659.5|7684.5|7669.5|7672.2|7657.2|89
1585198200000|2020-03-26 04:50:00|7674.6|7659.6|7664.9|7649.9|7675.2|7660.2|7662.5|7647.5|63
1585198500000|2020-03-26 04:55:00|7665.2|7650.2|7671.3|7656.3|7671.3|7656.3|7665.2|7650.2|71
1585198800000|2020-03-26 05:00:00|7672.2|7657.2|7676.1|7661.1|7685.4|7670.4|7669.6|7654.6|61
1585199100000|2020-03-26 05:05:00|7676.3|7661.3|7686.5|7671.5|7688.5|7673.5|7676|7661|40
1585199400000|2020-03-26 05:10:00|7687.2|7672.2|7678.6|7663.6|7687.7|7672.7|7678.6|7663.6|24
1585199700000|2020-03-26 05:15:00|7678.9|7663.9|7680.8|7665.8|7681.5|7666.5|7678.6|7663.6|28
1585200000000|2020-03-26 05:20:00|7680.5|7665.5|7679.8|7664.8|7682|7667|7675.9|7660.9|38
1585200300000|2020-03-26 05:25:00|7679.5|7664.5|7688.5|7673.5|7689.4|7674.4|7679.3|7664.3|112
1585200600000|2020-03-26 05:30:00|7687.2|7672.2|7689.1|7674.1|7689.7|7674.7|7685.2|7670.2|53
1585200900000|2020-03-26 05:35:00|7690.7|7675.7|7691|7676|7695.9|7680.9|7689.5|7674.5|88
1585201200000|2020-03-26 05:40:00|7690.9|7675.9|7688.8|7673.8|7691.5|7676.5|7688.7|7673.7|103
1585201500000|2020-03-26 05:45:00|7689.1|7674.1|7688.7|7673.7|7689.4|7674.4|7687.4|7672.4|72
1585201800000|2020-03-26 05:50:00|7688.8|7673.8|7685.5|7670.5|7689.4|7674.4|7685.5|7670.5|55
1585202100000|2020-03-26 05:55:00|7685.6|7670.6|7684.8|7669.8|7686.3|7671.3|7684.8|7669.8|37
1585202400000|2020-03-26 06:00:00|7684.9|7669.9|7686.7|7671.7|7688.2|7673.2|7684.7|7669.7|81
1585202700000|2020-03-26 06:05:00|7686.4|7671.4|7687.2|7672.2|7687.9|7672.9|7685.8|7670.8|115
1585203000000|2020-03-26 06:10:00|7687.4|7672.4|7687.4|7672.4|7687.7|7672.7|7686.3|7671.3|85
1585203300000|2020-03-26 06:15:00|7687.5|7672.5|7689|7674|7689.5|7674.5|7686.6|7671.6|145
1585203600000|2020-03-26 06:20:00|7689.2|7674.2|7693.5|7678.5|7695.1|7680.1|7689|7674|134
1585203900000|2020-03-26 06:25:00|7693.4|7678.4|7694.9|7679.9|7700.2|7685.2|7693.1|7678.1|233
1585204200000|2020-03-26 06:30:00|7694.8|7679.8|7689.2|7674.2|7697.8|7682.8|7688.8|7673.8|192
1585204500000|2020-03-26 06:35:00|7689.1|7674.1|7678|7663|7689.1|7674.1|7676.5|7661.5|94
1585204800000|2020-03-26 06:40:00|7678.1|7663.1|7679.7|7664.7|7680.7|7665.7|7678.1|7663.1|62
1585205100000|2020-03-26 06:45:00|7679.3|7664.3|7683.7|7668.7|7685|7670|7679.3|7664.3|57
1585205400000|2020-03-26 06:50:00|7683.1|7668.1|7681.9|7666.9|7683.6|7668.6|7681.9|7666.9|32
1585205700000|2020-03-26 06:55:00|7681.8|7666.8|7684.7|7669.7|7685.5|7670.5|7681.5|7666.5|101
1585206000000|2020-03-26 07:00:00|7684.8|7669.8|7678.5|7663.5|7685.5|7670.5|7676.8|7661.8|81
1585206300000|2020-03-26 07:05:00|7678.4|7663.4|7672.7|7657.7|7678.8|7663.8|7671.7|7656.7|91
1585206600000|2020-03-26 07:10:00|7672.2|7657.2|7679.4|7664.4|7682.2|7667.2|7670.9|7655.9|93
1585206900000|2020-03-26 07:15:00|7679.8|7664.8|7682.6|7667.6|7682.6|7667.6|7677.7|7662.7|51
1585207200000|2020-03-26 07:20:00|7681.9|7666.9|7683|7668|7689.7|7674.7|7681.7|7666.7|128
1585207500000|2020-03-26 07:25:00|7682.6|7667.6|7678.7|7663.7|7682.8|7667.8|7674.2|7659.2|153
1585207800000|2020-03-26 07:30:00|7678.8|7663.8|7682.1|7667.1|7682.1|7667.1|7677.7|7662.7|29
1585208100000|2020-03-26 07:35:00|7681.7|7666.7|7684.1|7669.1|7685.8|7670.8|7679.1|7664.1|54
1585208400000|2020-03-26 07:40:00|7686.1|7671.1|7686.3|7671.3|7693.6|7678.6|7686.1|7671.1|37
1585208700000|2020-03-26 07:45:00|7685.3|7670.3|7681.6|7666.6|7685.3|7670.3|7678.2|7663.2|41
1585209000000|2020-03-26 07:50:00|7682|7667|7683.9|7668.9|7684.6|7669.6|7682|7667|25
1585209300000|2020-03-26 07:55:00|7684.2|7669.2|7682.9|7667.9|7685.2|7670.2|7682|7667|29
1585209600000|2020-03-26 08:00:00|7684.2|7669.2|7684.6|7669.6|7687.3|7672.3|7682.9|7667.9|35
1585209900000|2020-03-26 08:05:00|7685.2|7670.2|7685.7|7670.7|7686.1|7671.1|7683.9|7668.9|34
1585210200000|2020-03-26 08:10:00|7686|7671|7684.4|7669.4|7686|7671|7683.9|7668.9|19
1585210500000|2020-03-26 08:15:00|7684.7|7669.7|7690.1|7675.1|7690.1|7675.1|7684.2|7669.2|32
1585210800000|2020-03-26 08:20:00|7689.9|7674.9|7695.3|7680.3|7708.5|7687.3|7685.9|7670.9|88
1585211100000|2020-03-26 08:25:00|7701.8|7686.8|7700.3|7685.3|7704.7|7689.7|7694.8|7679.8|99
1585211400000|2020-03-26 08:30:00|7701.3|7686.3|7712.2|7697.2|7714|7699|7700.6|7685.6|144
1585211700000|2020-03-26 08:35:00|7712.6|7697.6|7705|7690|7713.5|7698.5|7705|7690|96
1585212000000|2020-03-26 08:40:00|7704.5|7689.5|7709.6|7694.6|7710|7695|7701.3|7686.3|101
1585212300000|2020-03-26 08:45:00|7709.9|7694.9|7709.2|7694.2|7711|7696|7704.9|7689.9|58
1585212600000|2020-03-26 08:50:00|7709.5|7694.5|7714.1|7699.1|7715.5|7700.5|7708.8|7693.8|49
1585212900000|2020-03-26 08:55:00|7713.6|7698.6|7709.9|7694.9|7717.6|7702.6|7709.8|7694.8|56
1585213200000|2020-03-26 09:00:00|7710.1|7695.1|7711.9|7696.9|7721.9|7699.6|7708.5|7690.1|71
1585213500000|2020-03-26 09:05:00|7712.3|7697.3|7705.5|7690.5|7712.3|7697.3|7705.5|7690.5|44
1585213800000|2020-03-26 09:10:00|7706|7691|7705.3|7690.3|7708.7|7693.7|7704.9|7689.9|19
1585214100000|2020-03-26 09:15:00|7706|7691|7710.2|7695.2|7715.2|7700.2|7705.9|7690.9|84
1585214400000|2020-03-26 09:20:00|7710.4|7695.4|7704.5|7689.5|7710.4|7695.4|7704.1|7689.1|43
1585214700000|2020-03-26 09:25:00|7704.9|7689.9|7703.4|7688.4|7705.6|7690.6|7700.9|7685.9|23
1585215000000|2020-03-26 09:30:00|7704.9|7689.9|7706.1|7691.1|7706.1|7691.1|7704.9|7689.9|6
1585215300000|2020-03-26 09:35:00|7705.6|7690.6|7707.7|7692.7|7709|7694|7705.2|7690.2|20
1585215600000|2020-03-26 09:40:00|7708|7693|7709.6|7694.6|7713.5|7698.5|7708|7693|46
1585215900000|2020-03-26 09:45:00|7710.1|7695.1|7708.7|7693.7|7711.2|7696.2|7708.1|7693.1|29
1585216200000|2020-03-26 09:50:00|7708|7693|7704.1|7689.1|7709.5|7694.5|7704.1|7689.1|44
1585216500000|2020-03-26 09:55:00|7703.4|7688.4|7699.9|7684.9|7703.4|7688.4|7699.7|7684.7|12
1585216800000|2020-03-26 10:00:00|7699.6|7684.6|7699.4|7684.4|7700.1|7685.1|7699|7684|10
1585217100000|2020-03-26 10:05:00|7699|7684|7701.1|7686.1|7701.7|7686.7|7698.7|7683.7|21
1585217400000|2020-03-26 10:10:00|7701.6|7686.6|7700.9|7685.9|7702.9|7687.9|7700.9|7685.9|40
1585217700000|2020-03-26 10:15:00|7701.9|7686.9|7697.4|7682.4|7702.1|7687.1|7697.4|7682.4|29
1585218000000|2020-03-26 10:20:00|7697.2|7682.2|7697.7|7682.7|7701.5|7686.5|7697|7682|40
1585218300000|2020-03-26 10:25:00|7694|7679|7693.7|7678.7|7696.5|7681.5|7691.9|7676.9|35
1585218600000|2020-03-26 10:30:00|7693.3|7678.3|7694.3|7679.3|7694.8|7679.8|7691.2|7676.2|16
1585218900000|2020-03-26 10:35:00|7694.8|7679.8|7688.8|7673.8|7694.8|7679.8|7685.4|7670.4|93
1585219200000|2020-03-26 10:40:00|7688.5|7673.5|7683.3|7668.3|7690.1|7675.1|7681.6|7666.6|124
1585219500000|2020-03-26 10:45:00|7683.9|7668.9|7683.8|7668.8|7686.3|7671.3|7681.9|7666.9|136
1585219800000|2020-03-26 10:50:00|7683.5|7668.5|7684.7|7669.7|7685.1|7670.1|7683|7668|64
1585220100000|2020-03-26 10:55:00|7684.4|7669.4|7689.1|7674.1|7689.7|7674.7|7684.4|7669.4|17
1585220400000|2020-03-26 11:00:00|7688.2|7673.2|7688.7|7673.7|7689.1|7674.1|7685.5|7670.5|16
1585220700000|2020-03-26 11:05:00|7688.6|7673.6|7680.5|7665.5|7688.6|7673.6|7680.5|7665.5|27
1585221000000|2020-03-26 11:10:00|7689.5|7659.5|7677.5|7662.5|7689.5|7662.5|7677.5|7659.5|2
1585221600000|2020-03-26 11:20:00|7678.4|7663.4|7680.3|7665.3|7680.3|7665.3|7678.3|7663.3|5
1585221900000|2020-03-26 11:25:00|7679.2|7664.2|7680.2|7665.2|7680.5|7665.5|7678.1|7663.1|11
1585222200000|2020-03-26 11:30:00|7681.4|7666.4|7682.7|7667.7|7683|7668|7680.6|7665.6|11
1585222500000|2020-03-26 11:35:00|7681.6|7666.6|7684|7669|7686.9|7671.9|7680.1|7665.1|17
1585222800000|2020-03-26 11:40:00|7683.7|7668.7|7683.7|7668.7|7683.7|7668.7|7682|7667|5
1585223100000|2020-03-26 11:45:00|7683.4|7668.4|7683.7|7668.7|7683.7|7668.7|7681.3|7666.3|4
1585223400000|2020-03-26 11:50:00|7681.3|7666.3|7683.7|7668.7|7683.7|7668.7|7681.3|7666.3|2
1585223700000|2020-03-26 11:55:00|7683.6|7668.6|7688.1|7673.1|7689.1|7674.1|7683.6|7668.6|8
1585224000000|2020-03-26 12:00:00|7688.5|7673.5|7697.3|7682.3|7702.7|7683.5|7683.4|7668.4|47
1585224300000|2020-03-26 12:05:00|7697.8|7682.8|7699.5|7684.5|7699.5|7684.5|7693.5|7678.5|10
1585224600000|2020-03-26 12:10:00|7698.5|7683.5|7698.2|7683.2|7699.4|7684.4|7697|7682|10
1585224900000|2020-03-26 12:15:00|7699.2|7684.2|7705.1|7690.1|7714.1|7697.7|7699.2|7681.6|23
1585225200000|2020-03-26 12:20:00|7707.6|7692.6|7707.6|7692.6|7707.6|7692.6|7705.9|7690.9|3
1585225500000|2020-03-26 12:25:00|7706.9|7691.9|7710.4|7680.4|7710.4|7691.9|7701.6|7680.4|8
1585225800000|2020-03-26 12:30:00|7710.1|7680.1|7697.1|7682.1|7710.1|7686.5|7695.1|7679|10
1585226100000|2020-03-26 12:35:00|7699.4|7684.4|7693.7|7678.7|7699.4|7684.4|7693.7|7678.7|20
1585226400000|2020-03-26 12:40:00|7693.6|7678.6|7694|7679|7694.5|7679.5|7689.7|7674.7|34
1585226700000|2020-03-26 12:45:00|7693.9|7678.9|7701.7|7686.7|7702.3|7687.3|7693.9|7678.9|41
1585227000000|2020-03-26 12:50:00|7700.6|7685.6|7701.6|7686.6|7701.6|7686.6|7698|7683|10
1585227300000|2020-03-26 12:55:00|7699.6|7684.6|7693.7|7678.7|7700.7|7685.7|7693.7|7678.7|15
1585227600000|2020-03-26 13:00:00|7693.6|7678.6|7698.3|7683.3|7703|7688|7692.4|7677.4|21
1585227900000|2020-03-26 13:05:00|7695.3|7680.3|7689.8|7674.8|7695.7|7680.3|7688.2|7663.5|11
1585228200000|2020-03-26 13:10:00|7692.8|7677.8|7688.3|7673.3|7692.8|7677.8|7687|7672|5
1585228500000|2020-03-26 13:15:00|7687.3|7672.3|7681.7|7666.7|7691.9|7676.9|7677.1|7662.1|9
1585228800000|2020-03-26 13:20:00|7684.2|7669.2|7682.8|7667.8|7684.2|7669.2|7682.8|7667.8|3
1585229100000|2020-03-26 13:25:00|7680.3|7665.3|7678.2|7663.2|7680.3|7665.3|7677.1|7662.1|5
1585229400000|2020-03-26 13:30:00|7677.2|7662.2|7679|7664|7680.1|7665.1|7677.2|7662.2|7
1585229700000|2020-03-26 13:35:00|7674.9|7659.9|7670.4|7655.4|7679|7664|7670.4|7655.4|11
1585230000000|2020-03-26 13:40:00|7665.7|7650.7|7669.8|7654.8|7679.6|7664.6|7664.8|7649.8|25
1585230300000|2020-03-26 13:45:00|7671.3|7656.3|7671.4|7656.4|7678.8|7663.8|7671.3|7656.3|13
1585230600000|2020-03-26 13:50:00|7672.4|7657.4|7666.5|7651.5|7682.9|7662.9|7666.5|7651.5|11
1585230900000|2020-03-26 13:55:00|7666.7|7651.7|7674.6|7659.6|7675|7660|7666.7|7651.7|8
1585231200000|2020-03-26 14:00:00|7672.3|7657.3|7670|7655|7676.5|7661.5|7670|7655|14
1585231500000|2020-03-26 14:05:00|7667.6|7652.6|7669.9|7654.9|7672.1|7657.1|7667.6|7652.6|3
1585231800000|2020-03-26 14:10:00|7669.4|7654.4|7669.6|7654.6|7669.6|7654.6|7666.9|7651.9|5
1585232100000|2020-03-26 14:15:00|7668.4|7653.4|7669.5|7654.5|7669.6|7654.6|7667|7652|10
1585232400000|2020-03-26 14:20:00|7666.7|7651.7|7669.5|7654.5|7670|7655|7666.7|7651.7|11
1585232700000|2020-03-26 14:25:00|7668|7653|7669.5|7654.5|7669.5|7654.5|7668|7653|4
1585233000000|2020-03-26 14:30:00|7671.4|7656.4|7670.1|7655.1|7671.4|7656.4|7670.1|7655.1|2
1585233300000|2020-03-26 14:35:00|7677.2|7647.2|7668.6|7653.6|7677.2|7655.1|7668.6|7647.2|3
1585233600000|2020-03-26 14:40:00|7670|7655|7670.6|7655.6|7672.9|7657.9|7670|7655|7
1585233900000|2020-03-26 14:45:00|7668.4|7653.4|7669.8|7654.8|7670|7655|7668|7653|6
1585234200000|2020-03-26 14:50:00|7669.3|7654.3|7669.3|7654.3|7669.3|7654.3|7669.3|7654.3|1
1585234500000|2020-03-26 14:55:00|7669.8|7654.8|7664.9|7649.9|7669.8|7654.8|7664.9|7649.9|6
1585235100000|2020-03-26 15:05:00|7664.4|7649.4|7668.4|7653.4|7671.7|7656.7|7664.4|7649.4|7
1585235400000|2020-03-26 15:10:00|7670.9|7655.9|7670.3|7655.3|7671|7656|7669.5|7654.5|4
1585235700000|2020-03-26 15:15:00|7668.8|7653.8|7666.9|7651.9|7669.7|7654.7|7664.7|7649.7|6
1585236000000|2020-03-26 15:20:00|7663.2|7648.2|7662.5|7647.5|7663.2|7648.2|7662.5|7647.5|2
1585236300000|2020-03-26 15:25:00|7661.8|7646.8|7661.8|7646.8|7661.8|7646.8|7661.8|7646.8|1
1585236600000|2020-03-26 15:30:00|7660.4|7645.4|7656.7|7641.7|7660.4|7645.4|7655.9|7640.9|6
1585236900000|2020-03-26 15:35:00|7655.8|7640.8|7652.9|7637.9|7656.1|7641.1|7652.2|7637.2|7
1585237200000|2020-03-26 15:40:00|7652.4|7637.4|7651.1|7636.1|7653.3|7638.3|7651.1|7636.1|4
1585237500000|2020-03-26 15:45:00|7650.4|7635.4|7650|7635|7650.4|7635.4|7650|7635|2
1585237800000|2020-03-26 15:50:00|7649.2|7634.2|7645.4|7630.4|7649.2|7634.2|7643.8|7628.8|13
1585238100000|2020-03-26 15:55:00|7645.9|7630.9|7641.9|7626.9|7645.9|7630.9|7641.9|7626.9|6
1585238400000|2020-03-26 16:00:00|7642|7627|7641.4|7626.4|7642.9|7627.9|7638.9|7623.9|30
1585238700000|2020-03-26 16:05:00|7640|7625|7636.6|7621.6|7640|7625|7634.5|7619.5|9
1585239000000|2020-03-26 16:10:00|7639.5|7624.5|7644.2|7629.2|7644.2|7629.2|7638.8|7623.8|5
1585239300000|2020-03-26 16:15:00|7642.5|7627.5|7644.1|7629.1|7647.7|7632.7|7642.5|7627.5|14
1585239600000|2020-03-26 16:20:00|7645|7630|7645.2|7630.2|7645.7|7630.7|7642.6|7627.6|7
1585239900000|2020-03-26 16:25:00|7648.2|7633.2|7648.1|7633.1|7648.2|7633.2|7641|7626|5
1585240200000|2020-03-26 16:30:00|7649.1|7634.1|7645.5|7630.5|7649.1|7634.1|7645.5|7630.5|6
1585240500000|2020-03-26 16:35:00|7641.8|7626.8|7645|7630|7645.5|7630.5|7641.3|7626.3|23
1585240800000|2020-03-26 16:40:00|7648.1|7633.1|7649.8|7634.8|7649.9|7634.9|7646.9|7631.9|5
1585241100000|2020-03-26 16:45:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.1|7635.1|3
1585241400000|2020-03-26 16:50:00|7650.3|7635.3|7650.3|7635.3|7653.4|7638.4|7650.3|7635.3|6
1585241700000|2020-03-26 16:55:00|7649.8|7634.8|7649.4|7634.4|7649.8|7634.8|7649.4|7634.4|2
1585242300000|2020-03-26 17:05:00|7647.2|7632.2|7660.5|7630.5|7660.5|7634.4|7647.2|7630.5|6
1585242600000|2020-03-26 17:10:00|7660.6|7630.6|7652.2|7637.2|7661|7637.2|7651.8|7630.6|8
1585242900000|2020-03-26 17:15:00|7652.7|7637.7|7653.3|7638.3|7653.3|7638.3|7652.7|7637.7|2
1585243200000|2020-03-26 17:20:00|7653.8|7638.8|7653.8|7638.8|7653.8|7638.8|7653.8|7638.8|1
1585243500000|2020-03-26 17:25:00|7654.4|7639.4|7654.9|7639.9|7654.9|7639.9|7654.4|7639.4|2
1585243800000|2020-03-26 17:30:00|7658.9|7643.9|7653.6|7638.6|7658.9|7643.9|7650.9|7635.9|10
1585244100000|2020-03-26 17:35:00|7654.6|7639.6|7655.1|7640.1|7655.1|7640.1|7654.6|7639.6|2
1585244700000|2020-03-26 17:45:00|7659.2|7644.2|7659.2|7644.2|7659.2|7644.2|7659.2|7644.2|1
1585245000000|2020-03-26 17:50:00|7657.8|7642.8|7655.4|7640.4|7657.8|7642.8|7655.4|7640.4|4
1585245600000|2020-03-26 18:00:00|7654.5|7639.5|7653.5|7638.5|7654.5|7639.5|7653.5|7638.5|2
1585245900000|2020-03-26 18:05:00|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|1
1585246200000|2020-03-26 18:10:00|7654.9|7639.9|7654.9|7639.9|7654.9|7639.9|7654.9|7639.9|1
1585246500000|2020-03-26 18:15:00|7653.1|7638.1|7654.5|7639.5|7654.9|7639.9|7653.1|7638.1|3
1585247100000|2020-03-26 18:25:00|7653.5|7638.5|7654.3|7639.3|7654.3|7639.3|7653.5|7638.5|2
1585248000000|2020-03-26 18:40:00|7651.5|7636.5|7657.1|7627.1|7657.7|7636.5|7651.5|7627.1|3
1585248300000|2020-03-26 18:45:00|7657.7|7627.7|7644.1|7629.1|7657.7|7630.7|7642.9|7627.7|16
1585248600000|2020-03-26 18:50:00|7644.2|7629.2|7643.7|7628.7|7644.2|7629.2|7643.7|7628.7|2
1585248900000|2020-03-26 18:55:00|7643.8|7628.8|7644.1|7629.1|7644.1|7629.1|7643.8|7628.8|2
1585249200000|2020-03-26 19:00:00|7644|7629|7644.7|7629.7|7645|7630|7644|7629|5
1585249500000|2020-03-26 19:05:00|7646|7631|7645.2|7630.2|7646|7631|7645.2|7630.2|2
1585250400000|2020-03-26 19:20:00|7642.8|7627.8|7639.3|7624.3|7644|7629|7636.7|7621.7|9
1585250700000|2020-03-26 19:25:00|7642.3|7627.3|7644.1|7629.1|7644.1|7629.1|7642.3|7627.3|3
1585251300000|2020-03-26 19:35:00|7643.3|7628.3|7636.7|7621.7|7643.5|7628.5|7636.7|7621.7|9
1585251600000|2020-03-26 19:40:00|7636.6|7621.6|7636.7|7621.7|7636.7|7621.7|7636.6|7621.6|2
1585252200000|2020-03-26 19:50:00|7634.1|7619.1|7637.4|7622.4|7637.4|7622.4|7633.9|7618.9|8
1585279800000|2020-03-27 03:30:00|7617.6|7587.6|7616.8|7601.8|7626.8|7602.8|7606.2|7581.5|48
1585280100000|2020-03-27 03:35:00|7616.9|7601.9|7632.9|7617.9|7634.4|7619.4|7616.7|7597|135
1585280400000|2020-03-27 03:40:00|7632.8|7617.8|7644.5|7614.5|7646.1|7620.6|7627.3|7609.7|62
1585280700000|2020-03-27 03:45:00|7637|7622|7635.4|7620.4|7637|7622|7634|7619|12
1585281000000|2020-03-27 03:50:00|7636.2|7621.2|7640|7625|7644.9|7629.9|7634.6|7619.6|23
1585281300000|2020-03-27 03:55:00|7641.2|7626.2|7634.5|7619.5|7644|7629|7630.7|7615.7|38
1585281600000|2020-03-27 04:00:00|7631.4|7616.4|7630.9|7615.9|7634.5|7619.5|7624.6|7609.6|46
1585281900000|2020-03-27 04:05:00|7630.8|7615.8|7626.9|7611.9|7630.8|7615.8|7623|7608|75
1585282200000|2020-03-27 04:10:00|7626.6|7611.6|7634.6|7619.6|7634.6|7619.6|7623.6|7608.6|41
1585282500000|2020-03-27 04:15:00|7634.2|7619.2|7632.7|7617.7|7634.2|7619.2|7631.8|7616.8|30
1585282800000|2020-03-27 04:20:00|7631.7|7616.7|7631.6|7616.6|7633.3|7618.3|7629.1|7614.1|33
1585283100000|2020-03-27 04:25:00|7632|7617|7628.3|7613.3|7632.2|7617.2|7627.4|7612.4|40
1585283400000|2020-03-27 04:30:00|7628.7|7613.7|7631.7|7616.7|7632.9|7617.9|7627.3|7612.3|52
1585283700000|2020-03-27 04:35:00|7631.6|7616.6|7630|7615|7635.6|7620.6|7629.8|7614.8|93
1585284000000|2020-03-27 04:40:00|7630.1|7615.1|7609.3|7594.3|7630.1|7615.1|7601.8|7577|303
1585284300000|2020-03-27 04:45:00|7611.1|7596.1|7620.6|7605.6|7625.1|7610.1|7611.1|7596.1|118
1585284600000|2020-03-27 04:50:00|7620.7|7605.7|7633.6|7618.6|7634.6|7619.6|7620.7|7605.7|135
1585284900000|2020-03-27 04:55:00|7633.3|7618.3|7632.7|7617.7|7634.4|7619.4|7632.1|7617.1|127
1585285200000|2020-03-27 05:00:00|7632.6|7617.6|7601.1|7586.1|7632.6|7617.6|7599.4|7584.4|211
1585285500000|2020-03-27 05:05:00|7600.3|7585.3|7590.6|7575.6|7600.3|7585.3|7568.1|7553.1|168
1585285800000|2020-03-27 05:10:00|7591.2|7576.2|7588.5|7573.5|7596.9|7581.9|7587.6|7572.6|97
1585286100000|2020-03-27 05:15:00|7588.6|7573.6|7581.9|7566.9|7590.7|7575.7|7581.9|7566.9|171
1585286400000|2020-03-27 05:20:00|7581.4|7566.4|7584.4|7569.4|7586|7571|7580.5|7565.5|53
1585286700000|2020-03-27 05:25:00|7584.2|7569.2|7591|7576|7591|7576|7584.2|7569.2|61
1585287000000|2020-03-27 05:30:00|7592.1|7577.1|7597.3|7582.3|7597.4|7582.4|7592|7577|42
1585287300000|2020-03-27 05:35:00|7598.6|7583.6|7630.2|7615.2|7634|7619|7598.4|7583.4|165
1585287600000|2020-03-27 05:40:00|7630.6|7615.6|7617.5|7602.5|7635|7620|7617.5|7599.9|46
1585287900000|2020-03-27 05:45:00|7616.9|7601.9|7621.1|7606.1|7626.4|7611.4|7616.9|7601.9|35
1585288200000|2020-03-27 05:50:00|7621|7606|7615.3|7600.3|7621.1|7606.1|7613.7|7598.7|126
1585288500000|2020-03-27 05:55:00|7617.4|7602.4|7629.3|7614.3|7632.4|7617.4|7614.5|7599.5|79
1585288800000|2020-03-27 06:00:00|7628.6|7613.6|7643|7628|7644.2|7629.2|7623.4|7608.4|109
1585289100000|2020-03-27 06:05:00|7642.8|7627.8|7650|7635|7656.4|7641.4|7642.5|7627.5|184
1585289400000|2020-03-27 06:10:00|7650.6|7635.6|7653.5|7638.5|7653.8|7638.8|7647.5|7632.5|66
1585289700000|2020-03-27 06:15:00|7652.2|7637.2|7659.2|7644.2|7661.1|7646.1|7652.1|7637.1|164
1585290000000|2020-03-27 06:20:00|7659.5|7644.5|7655.1|7640.1|7662.2|7647.2|7651.8|7636.8|182
1585290300000|2020-03-27 06:25:00|7654.5|7639.5|7650.8|7635.8|7655.6|7640.6|7650.2|7635.2|88
1585290600000|2020-03-27 06:30:00|7650.6|7635.6|7672.6|7657.6|7672.6|7657.6|7650.1|7635.1|121
1585290900000|2020-03-27 06:35:00|7672.5|7657.5|7665.2|7650.2|7673.7|7658.7|7662.4|7647.4|65
1585291200000|2020-03-27 06:40:00|7664.5|7649.5|7666.2|7651.2|7667.5|7652.5|7661.7|7646.7|75
1585291500000|2020-03-27 06:45:00|7666.8|7651.8|7666.9|7651.9|7676.4|7661.4|7666.4|7651.4|90
1585291800000|2020-03-27 06:50:00|7666.6|7651.6|7663.6|7648.6|7666.6|7651.6|7663.5|7648.5|33
1585292100000|2020-03-27 06:55:00|7663.8|7648.8|7664.7|7649.7|7664.8|7649.8|7663.2|7648.2|28
1585292400000|2020-03-27 07:00:00|7664.5|7649.5|7670.6|7655.6|7673.1|7658.1|7660.3|7645.3|112
1585292700000|2020-03-27 07:05:00|7668.6|7653.6|7662.6|7647.6|7668.8|7653.8|7660.5|7645.5|56
1585293000000|2020-03-27 07:10:00|7662.3|7647.3|7667|7652|7668.9|7653.9|7662.2|7647.2|45
1585293300000|2020-03-27 07:15:00|7666.7|7651.7|7677.5|7662.5|7677.5|7662.5|7666|7651|64
1585293600000|2020-03-27 07:20:00|7677.7|7662.7|7688.6|7673.6|7692.5|7677.5|7677|7662|96
1585293900000|2020-03-27 07:25:00|7688.9|7673.9|7695.8|7680.8|7704.1|7689.1|7688.9|7673.9|124
1585294200000|2020-03-27 07:30:00|7696.6|7681.6|7693.2|7678.2|7696.6|7681.6|7688.6|7673.6|54
1585294500000|2020-03-27 07:35:00|7693.6|7678.6|7698.3|7683.3|7699.3|7684.3|7692|7677|40
1585294800000|2020-03-27 07:40:00|7698.7|7683.7|7710.3|7695.3|7710.3|7695.3|7697.3|7678.9|121
1585295100000|2020-03-27 07:45:00|7710.8|7695.8|7716.5|7701.5|7725.5|7710.5|7710.8|7695.8|101
1585295400000|2020-03-27 07:50:00|7717.3|7702.3|7707.6|7692.6|7718.6|7703.6|7704.8|7689.8|105
1585295700000|2020-03-27 07:55:00|7706|7691|7708.6|7693.6|7710.6|7695.6|7704.9|7689.9|15
1585296000000|2020-03-27 08:00:00|7707.4|7692.4|7702.4|7687.4|7710.7|7695.7|7700|7685|86
1585296300000|2020-03-27 08:05:00|7703.7|7688.7|7706.9|7691.9|7707.9|7692.9|7703.6|7688.6|20
1585296600000|2020-03-27 08:10:00|7706.4|7691.4|7715.2|7700.2|7723.8|7700.9|7705.8|7690.8|38
1585296900000|2020-03-27 08:15:00|7714.6|7699.6|7715.6|7700.6|7718.7|7703.7|7711.9|7696.9|43
1585297200000|2020-03-27 08:20:00|7714.8|7699.8|7706.7|7691.7|7714.8|7699.8|7706.7|7691.7|20
1585297500000|2020-03-27 08:25:00|7707.2|7692.2|7715.3|7700.3|7715.5|7700.5|7707.2|7692.2|44
1585297800000|2020-03-27 08:30:00|7714.6|7699.6|7727.8|7697.8|7735.7|7705.7|7713.4|7692.8|173
1585298100000|2020-03-27 08:35:00|7727.7|7697.7|7750.9|7720.9|7752.3|7722.3|7724.1|7694.1|237
1585298400000|2020-03-27 08:40:00|7751.1|7721.1|7732|7702|7751.5|7721.5|7731.9|7701.9|173
1585298700000|2020-03-27 08:45:00|7733.9|7703.9|7732.4|7702.4|7736.4|7706.4|7725.4|7695.4|238
1585299000000|2020-03-27 08:50:00|7732.6|7702.6|7741.1|7711.1|7746.8|7716.8|7732|7702|319
1585299300000|2020-03-27 08:55:00|7741|7711|7737.8|7707.8|7742.8|7712.8|7737.5|7707.5|171
1585299600000|2020-03-27 09:00:00|7738|7708|7737.2|7707.2|7741|7711|7735.2|7705.2|176
1585299900000|2020-03-27 09:05:00|7737.3|7707.3|7737.6|7707.6|7738.2|7708.2|7734.1|7704.1|128
1585300200000|2020-03-27 09:10:00|7737.2|7707.2|7744|7714|7744.7|7714.7|7736.6|7706.6|174
1585300500000|2020-03-27 09:15:00|7743.9|7713.9|7739.1|7709.1|7744|7714|7732.9|7702.9|167
1585300800000|2020-03-27 09:20:00|7740.4|7710.4|7708.7|7678.7|7740.4|7710.4|7706.2|7676.2|206
1585301100000|2020-03-27 09:25:00|7707.9|7677.9|7703.1|7673.1|7712.1|7682.1|7703.1|7673.1|201
1585301400000|2020-03-27 09:30:00|7705|7675|7692.7|7662.7|7708.5|7678.5|7692.7|7662.7|203
1585301700000|2020-03-27 09:35:00|7694.8|7664.8|7692.4|7662.4|7695.6|7665.6|7688.4|7658.4|135
1585302000000|2020-03-27 09:40:00|7692.7|7662.7|7685|7655|7692.7|7662.7|7681.1|7651.1|209
1585302300000|2020-03-27 09:45:00|7685.1|7655.1|7691|7661|7692|7662|7682.8|7652.8|204
1585302600000|2020-03-27 09:50:00|7691.3|7661.3|7688.2|7673.2|7693.5|7675.1|7684.8|7661.3|68
1585302900000|2020-03-27 09:55:00|7687.3|7672.3|7693.4|7678.4|7693.9|7678.9|7687.3|7672.3|26
1585303200000|2020-03-27 10:00:00|7693|7678|7692.9|7677.9|7696.6|7681.6|7692|7677|47
1585303500000|2020-03-27 10:05:00|7693.3|7678.3|7688.3|7673.3|7694.3|7679.3|7686.3|7671.3|27
1585303800000|2020-03-27 10:10:00|7688.8|7673.8|7689.9|7674.9|7689.9|7674.9|7684.2|7669.2|18
1585304100000|2020-03-27 10:15:00|7689.5|7674.5|7684.3|7669.3|7689.6|7674.6|7684.3|7669.3|21
1585304400000|2020-03-27 10:20:00|7683.9|7668.9|7688.8|7673.8|7691.2|7676.2|7683.9|7668.9|23
1585304700000|2020-03-27 10:25:00|7689.2|7674.2|7688.5|7673.5|7692.9|7677.9|7684.1|7669.1|59
1585305000000|2020-03-27 10:30:00|7689.7|7674.7|7663.4|7648.4|7690.4|7675.4|7660.9|7645.9|138
1585305300000|2020-03-27 10:35:00|7664.4|7649.4|7655.5|7640.5|7666|7651|7652.5|7637.5|47
1585305600000|2020-03-27 10:40:00|7655.1|7640.1|7660.9|7645.9|7660.9|7645.9|7655.1|7640.1|52
1585305900000|2020-03-27 10:45:00|7662.2|7647.2|7662.2|7647.2|7667.2|7652.2|7659.3|7644.3|36
1585306200000|2020-03-27 10:50:00|7662.9|7647.9|7663.1|7648.1|7665.2|7650.2|7661.6|7646.6|24
1585306500000|2020-03-27 10:55:00|7664.4|7649.4|7665|7650|7665.2|7650.2|7661.3|7646.3|17
1585306800000|2020-03-27 11:00:00|7663.6|7648.6|7663.5|7648.5|7664.6|7649.6|7662.3|7647.3|25
1585307100000|2020-03-27 11:05:00|7663.8|7648.8|7663.7|7648.7|7664.5|7649.5|7662.7|7647.7|9
1585307400000|2020-03-27 11:10:00|7663.3|7648.3|7664.4|7649.4|7664.4|7649.4|7659.8|7644.8|21
1585307700000|2020-03-27 11:15:00|7663|7648|7664.8|7649.8|7670.2|7655.2|7661.9|7646.9|57
1585308000000|2020-03-27 11:20:00|7664.2|7649.2|7664.4|7649.4|7664.9|7649.9|7661.2|7646.2|31
1585308300000|2020-03-27 11:25:00|7667.6|7652.6|7670.1|7655.1|7670.5|7655.5|7662.5|7647.5|28
1585308600000|2020-03-27 11:30:00|7675.5|7660.5|7684|7654|7685.8|7660.5|7675.5|7653.4|4
1585308900000|2020-03-27 11:35:00|7677.3|7662.3|7677.3|7662.3|7677.3|7662.3|7677.3|7662.3|1
1585309200000|2020-03-27 11:40:00|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|1
1585309500000|2020-03-27 11:45:00|7676.5|7661.5|7673.6|7658.6|7676.5|7661.5|7673.6|7658.6|2
1585309800000|2020-03-27 11:50:00|7672.8|7657.8|7673.1|7658.1|7681.3|7662.7|7671.6|7651.3|15
1585310100000|2020-03-27 11:55:00|7672.7|7657.7|7676.5|7661.5|7678.6|7663.6|7672.7|7657.7|7
1585310400000|2020-03-27 12:00:00|7678.3|7663.3|7678.7|7663.7|7694.5|7671.3|7676.4|7661.4|27
1585310700000|2020-03-27 12:05:00|7683.6|7668.6|7686.1|7671.1|7686.1|7671.1|7679.4|7664.4|8
1585311000000|2020-03-27 12:10:00|7686.4|7671.4|7689.3|7674.3|7689.3|7674.3|7686.4|7671.4|7
1585311300000|2020-03-27 12:15:00|7689.9|7674.9|7689.9|7674.9|7689.9|7674.9|7689.9|7674.9|1
1585311600000|2020-03-27 12:20:00|7690.8|7675.8|7691|7676|7691.9|7676.9|7690.8|7675.8|7
1585311900000|2020-03-27 12:25:00|7691.8|7676.8|7701.8|7671.8|7701.8|7678.5|7690.9|7669.8|10
1585312200000|2020-03-27 12:30:00|7701.7|7671.7|7692.4|7677.4|7701.8|7680.3|7692.4|7671.5|9
1585312500000|2020-03-27 12:35:00|7693|7678|7692.6|7677.6|7695.5|7680.5|7690.5|7675.5|14
1585312800000|2020-03-27 12:40:00|7695|7680|7694.4|7679.4|7695|7680|7694.4|7679.4|4
1585313100000|2020-03-27 12:45:00|7696|7681|7695.9|7680.9|7697.2|7682.2|7695.3|7680.3|9
1585313400000|2020-03-27 12:50:00|7696.2|7681.2|7697.7|7682.7|7697.7|7682.7|7696.2|7681.2|4
1585313700000|2020-03-27 12:55:00|7697.3|7682.3|7698.5|7683.5|7698.5|7683.5|7697.3|7682.3|4
1585314000000|2020-03-27 13:00:00|7700|7685|7709.4|7694.4|7717|7698.6|7698|7683|21
1585314300000|2020-03-27 13:05:00|7710|7695|7708.5|7693.5|7713.2|7698.2|7708.5|7693.5|7
1585314600000|2020-03-27 13:10:00|7708.8|7693.8|7711|7696|7711.3|7696.3|7708.8|7693.8|8
1585314900000|2020-03-27 13:15:00|7710.6|7695.6|7710.8|7695.8|7711.3|7696.3|7708|7693|15
1585315200000|2020-03-27 13:20:00|7711.4|7696.4|7710.1|7695.1|7714|7699|7710.1|7695.1|6
1585315500000|2020-03-27 13:25:00|7710.3|7695.3|7712.2|7697.2|7714.3|7699.3|7710.1|7695.1|9
1585315800000|2020-03-27 13:30:00|7713.2|7698.2|7716.4|7701.4|7716.7|7701.7|7713.2|7698.2|258
1585316100000|2020-03-27 13:35:00|7717.7|7702.7|7725.5|7710.5|7725.5|7710.5|7717.7|7702.7|17
1585316400000|2020-03-27 13:40:00|7725.1|7710.1|7721.8|7706.8|7725.1|7710.1|7721.4|7706.4|7
1585316700000|2020-03-27 13:45:00|7722.5|7707.5|7721.4|7706.4|7722.5|7707.5|7721.4|7706.4|4
1585317000000|2020-03-27 13:50:00|7720.8|7705.8|7717.1|7702.1|7720.8|7705.8|7715.9|7700.9|6
1585317300000|2020-03-27 13:55:00|7717.4|7702.4|7721.2|7691.2|7721.2|7702.4|7713.6|7691.2|4
1585317600000|2020-03-27 14:00:00|7722.1|7692.1|7714|7699|7722.1|7699.4|7713.6|7691.9|7
1585317900000|2020-03-27 14:05:00|7713|7698|7713.5|7698.5|7713.5|7698.5|7712.8|7697.8|3
1585318200000|2020-03-27 14:10:00|7712.4|7697.4|7701.3|7686.3|7716.5|7698.1|7701.1|7685.5|13
1585318500000|2020-03-27 14:15:00|7703.2|7688.2|7708.3|7693.3|7708.3|7693.3|7701.2|7686.2|13
1585318800000|2020-03-27 14:20:00|7711|7696|7707.6|7692.6|7711|7696|7706.6|7691.6|9
1585319100000|2020-03-27 14:25:00|7707.1|7692.1|7707.7|7692.7|7707.7|7692.7|7707.1|7692.1|4
1585319400000|2020-03-27 14:30:00|7708.4|7693.4|7707.5|7692.5|7709.4|7694.4|7707.5|7692.5|7
1585319700000|2020-03-27 14:35:00|7707.4|7692.4|7699.1|7684.1|7707.4|7692.4|7699.1|7684.1|15
1585320000000|2020-03-27 14:40:00|7700.9|7685.9|7696.5|7681.5|7702.3|7687.3|7696.5|7681.5|70
1585320300000|2020-03-27 14:45:00|7697.9|7682.9|7697.6|7682.6|7705.9|7684.2|7692.6|7673|14
1585320600000|2020-03-27 14:50:00|7696.8|7681.8|7685.6|7670.6|7696.8|7681.8|7685.4|7670.4|10
1585320900000|2020-03-27 14:55:00|7688.9|7673.9|7683.8|7668.8|7689.1|7674.1|7682|7667|28
1585321200000|2020-03-27 15:00:00|7684.3|7669.3|7682.1|7667.1|7684.6|7669.6|7681.8|7666.8|19
1585321500000|2020-03-27 15:05:00|7682|7667|7687.4|7672.4|7687.4|7672.4|7682|7667|35
1585321800000|2020-03-27 15:10:00|7688|7673|7689.2|7674.2|7689.2|7674.2|7688|7673|3
1585322100000|2020-03-27 15:15:00|7688.6|7673.6|7685.1|7670.1|7689.1|7674.1|7684.7|7669.7|23
1585322400000|2020-03-27 15:20:00|7685.8|7670.8|7688.9|7673.9|7689.2|7674.2|7685.8|7670.8|6
1585322700000|2020-03-27 15:25:00|7687.7|7672.7|7688.4|7673.4|7688.4|7673.4|7686.7|7671.7|6
1585323000000|2020-03-27 15:30:00|7687.3|7672.3|7687|7672|7694.8|7672.3|7686|7664.8|9
1585323300000|2020-03-27 15:35:00|7686|7671|7692|7677|7692|7677|7686|7671|4
1585323600000|2020-03-27 15:40:00|7689.5|7674.5|7691.3|7676.3|7691.3|7676.3|7689.5|7674.5|3
1585323900000|2020-03-27 15:45:00|7690.2|7675.2|7691|7676|7691.5|7676.5|7689.3|7674.3|5
1585324500000|2020-03-27 15:55:00|7698.2|7668.2|7690|7675|7698.2|7676|7690|7668.1|6
1585324800000|2020-03-27 16:00:00|7689.7|7674.7|7683.5|7668.5|7689.7|7674.7|7681.9|7666.9|14
1585325100000|2020-03-27 16:05:00|7685|7670|7685|7670|7685|7670|7683.7|7668.7|3
1585325400000|2020-03-27 16:10:00|7683.9|7668.9|7683.9|7668.9|7683.9|7668.9|7683.8|7668.8|3
1585325700000|2020-03-27 16:15:00|7685|7670|7682.8|7667.8|7685|7670|7682.5|7667.5|8
1585326000000|2020-03-27 16:20:00|7682|7667|7682.4|7667.4|7683.4|7668.4|7681|7666|8
1585326300000|2020-03-27 16:25:00|7680.7|7665.7|7688.3|7673.3|7690.1|7675.1|7679|7664|14
1585326600000|2020-03-27 16:30:00|7685.4|7670.4|7690.7|7675.7|7690.7|7675.7|7682.7|7667.7|6
1585326900000|2020-03-27 16:35:00|7687.6|7672.6|7685.4|7670.4|7687.8|7672.8|7684.6|7669.6|5
1585327200000|2020-03-27 16:40:00|7688.1|7673.1|7687.6|7672.6|7688.1|7673.1|7687.6|7672.6|2
1585327500000|2020-03-27 16:45:00|7685.1|7670.1|7690.3|7675.3|7690.3|7675.3|7684.3|7669.3|5
1585327800000|2020-03-27 16:50:00|7689.3|7674.3|7689.3|7674.3|7689.3|7674.3|7689.3|7674.3|1
1585328100000|2020-03-27 16:55:00|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|1
1585328400000|2020-03-27 17:00:00|7685.4|7670.4|7685.4|7670.4|7685.4|7670.4|7685.4|7670.4|1
1585328700000|2020-03-27 17:05:00|7687.2|7672.2|7687.2|7672.2|7687.2|7672.2|7687.2|7672.2|1
1585329300000|2020-03-27 17:15:00|7684.8|7669.8|7684.8|7669.8|7684.8|7669.8|7684.8|7669.8|1
1585329600000|2020-03-27 17:20:00|7684|7669|7684|7669|7684|7669|7684|7669|1
1585330200000|2020-03-27 17:30:00|7682|7667|7681.3|7666.3|7682|7667|7681.3|7666.3|2
1585330500000|2020-03-27 17:35:00|7680.3|7665.3|7676.1|7661.1|7680.3|7665.3|7676.1|7661.1|5
1585330800000|2020-03-27 17:40:00|7674.6|7659.6|7675.4|7660.4|7675.4|7660.4|7674.6|7659.6|2
1585331100000|2020-03-27 17:45:00|7674.1|7659.1|7673.7|7658.7|7674.1|7659.1|7673.7|7658.7|2
1585331400000|2020-03-27 17:50:00|7675.2|7660.2|7673.1|7658.1|7675.2|7660.2|7673.1|7658.1|3
1585331700000|2020-03-27 17:55:00|7672.6|7657.6|7672.6|7657.6|7672.6|7657.6|7672.6|7657.6|1
1585332000000|2020-03-27 18:00:00|7670.1|7655.1|7667.1|7652.1|7670.1|7655.1|7667.1|7652.1|2
1585333500000|2020-03-27 18:25:00|7664.5|7649.5|7667|7652|7667|7652|7664.5|7649.5|6
1585333800000|2020-03-27 18:30:00|7664.5|7649.5|7663.3|7648.3|7664.5|7649.5|7663.3|7648.3|2
1585334400000|2020-03-27 18:40:00|7663.5|7648.5|7665.8|7650.8|7665.8|7650.8|7663.5|7648.5|2
1585334700000|2020-03-27 18:45:00|7666.8|7651.8|7666.4|7651.4|7666.8|7651.8|7666.4|7651.4|2
1585335000000|2020-03-27 18:50:00|7664|7649|7664|7649|7664|7649|7664|7649|1
1585335300000|2020-03-27 18:55:00|7663.9|7648.9|7662.9|7647.9|7663.9|7648.9|7662.9|7647.9|2
1585335600000|2020-03-27 19:00:00|7661.5|7646.5|7661.1|7631.1|7668.2|7646.5|7660.7|7630.7|18
1585335900000|2020-03-27 19:05:00|7660.9|7630.9|7660.1|7630.1|7661|7631|7660.1|7630.1|9
1585336200000|2020-03-27 19:10:00|7660|7630|7661.5|7631.5|7662.8|7632.8|7659.6|7629.6|30
1585336500000|2020-03-27 19:15:00|7661.6|7631.6|7663.2|7633.2|7664|7634|7661.6|7631.6|48
1585336800000|2020-03-27 19:20:00|7664|7634|7663.1|7633.1|7664|7634|7663.1|7633.1|34
1585337100000|2020-03-27 19:25:00|7663.9|7633.9|7663.1|7633.1|7663.9|7633.9|7663.1|7633.1|18
1585337400000|2020-03-27 19:30:00|7664.1|7634.1|7666.8|7636.8|7666.8|7636.8|7664.1|7634.1|2
1585337700000|2020-03-27 19:35:00|7665.9|7635.9|7666.8|7636.8|7666.8|7636.8|7665.9|7635.9|8
1585338000000|2020-03-27 19:40:00|7668.5|7638.5|7669.9|7639.9|7669.9|7639.9|7668.5|7638.5|6
1585338300000|2020-03-27 19:45:00|7669.8|7639.8|7673.2|7643.2|7673.2|7643.2|7669.2|7639.2|22
1585338600000|2020-03-27 19:50:00|7673.3|7643.3|7673.8|7643.8|7673.8|7643.8|7673.3|7643.3|4
1585338900000|2020-03-27 19:55:00|7673.7|7643.7|7673.8|7643.8|7673.8|7643.8|7673.4|7643.4|4
1585535400000|2020-03-30 02:30:00|7712.1|7677.1|7712.1|7677.1|7712.1|7677.1|7712.1|7677.1|1
1585535700000|2020-03-30 02:35:00|7702.5|7672.5|7702.5|7672.5|7702.5|7672.5|7702.5|7672.5|1
1585537200000|2020-03-30 03:00:00|7699.7|7669.7|7701.5|7671.5|7701.5|7671.5|7699.7|7669.7|3
1585538100000|2020-03-30 03:15:00|7699.9|7669.9|7699.9|7669.9|7699.9|7669.9|7699.9|7669.9|1
1585538400000|2020-03-30 03:20:00|7692.3|7662.3|7688.7|7658.7|7692.3|7662.3|7688.7|7658.7|6
1585538700000|2020-03-30 03:25:00|7686.5|7656.5|7692.1|7662.1|7692.1|7662.1|7686.5|7656.5|3
1585539000000|2020-03-30 03:30:00|7690.4|7660.4|7679.1|7664.1|7692.3|7676|7679.1|7660.4|22
1585539300000|2020-03-30 03:35:00|7679.7|7664.7|7674.9|7659.9|7681.4|7666.4|7672.1|7657.1|45
1585539600000|2020-03-30 03:40:00|7674.5|7659.5|7679.8|7664.8|7679.8|7664.8|7671.9|7656.9|54
1585539900000|2020-03-30 03:45:00|7680.6|7665.6|7683.1|7668.1|7683.1|7668.1|7676|7661|34
1585540200000|2020-03-30 03:50:00|7682.7|7667.7|7680.2|7665.2|7682.7|7667.7|7680.2|7665.2|12
1585540500000|2020-03-30 03:55:00|7687.6|7672.6|7684.3|7669.3|7688.5|7673.5|7683.8|7668.8|11
1585540800000|2020-03-30 04:00:00|7679.8|7664.8|7680|7665|7685.4|7670.4|7672.8|7657.8|27
1585541100000|2020-03-30 04:05:00|7680.9|7665.9|7679.2|7664.2|7688.3|7673.3|7677.8|7662.8|25
1585541400000|2020-03-30 04:10:00|7678.7|7663.7|7671.8|7656.8|7678.7|7663.7|7671.8|7656.8|26
1585541700000|2020-03-30 04:15:00|7671.3|7656.3|7674.3|7659.3|7674.4|7659.4|7669.8|7654.8|15
1585542000000|2020-03-30 04:20:00|7672.7|7657.7|7673|7658|7674.7|7659.7|7668.6|7653.6|31
1585542300000|2020-03-30 04:25:00|7672.6|7657.6|7672.9|7657.9|7673.4|7658.4|7670.2|7655.2|25
1585542600000|2020-03-30 04:30:00|7670.5|7655.5|7676.2|7661.2|7678.9|7663.9|7669.7|7654.7|33
1585542900000|2020-03-30 04:35:00|7676.4|7661.4|7678.5|7663.5|7678.8|7663.8|7676.2|7661.2|86
1585543200000|2020-03-30 04:40:00|7678.8|7663.8|7683.1|7668.1|7683.1|7668.1|7678.5|7663.5|72
1585543500000|2020-03-30 04:45:00|7681.5|7666.5|7680.8|7665.8|7691|7667.9|7680.8|7657.4|100
1585543800000|2020-03-30 04:50:00|7680.7|7665.7|7684.5|7669.5|7695.7|7671|7680.5|7661.6|164
1585544100000|2020-03-30 04:55:00|7695.9|7665.9|7684.7|7669.7|7700.2|7673.4|7683.4|7665.9|134
1585544400000|2020-03-30 05:00:00|7684.3|7669.3|7676.9|7661.9|7684.7|7669.7|7675.4|7660.4|286
1585544700000|2020-03-30 05:05:00|7677.1|7662.1|7677.3|7662.3|7679.1|7664.1|7675.8|7660.8|167
1585545000000|2020-03-30 05:10:00|7677.4|7662.4|7670.9|7655.9|7677.5|7662.5|7670|7655|259
1585545300000|2020-03-30 05:15:00|7671.3|7656.3|7674|7659|7674.3|7659.3|7669.5|7654.5|205
1585545600000|2020-03-30 05:20:00|7674.1|7659.1|7678.4|7663.4|7678.8|7663.8|7672.9|7657.9|253
1585545900000|2020-03-30 05:25:00|7678.5|7663.5|7673|7658|7678.5|7663.5|7672.2|7657.2|252
1585546200000|2020-03-30 05:30:00|7672.9|7657.9|7672.2|7657.2|7674.3|7659.3|7671.8|7656.8|271
1585546500000|2020-03-30 05:35:00|7672.1|7657.1|7671.7|7656.7|7673.2|7658.2|7671.5|7656.5|98
1585546800000|2020-03-30 05:40:00|7672.6|7657.6|7671.2|7656.2|7673.3|7658.3|7671.2|7656.2|7
1585547100000|2020-03-30 05:45:00|7670.7|7655.7|7672.1|7657.1|7672.6|7657.6|7669.4|7654.4|14
1585547400000|2020-03-30 05:50:00|7672.8|7657.8|7672.1|7657.1|7674.2|7659.2|7670.8|7655.8|50
1585547700000|2020-03-30 05:55:00|7672.2|7657.2|7669.7|7654.7|7672.6|7657.6|7667.8|7652.8|43
1585548000000|2020-03-30 06:00:00|7668.7|7653.7|7662.7|7647.7|7669.9|7654.9|7661.7|7646.7|106
1585548300000|2020-03-30 06:05:00|7662.1|7647.1|7666.5|7651.5|7666.5|7651.5|7661.1|7646.1|47
1585548600000|2020-03-30 06:10:00|7667|7652|7666.6|7651.6|7667.9|7652.9|7663.7|7648.7|68
1585548900000|2020-03-30 06:15:00|7666.5|7651.5|7662.3|7647.3|7668.2|7653.2|7662.2|7647.2|98
1585549200000|2020-03-30 06:20:00|7662.9|7647.9|7660.7|7645.7|7662.9|7647.9|7660.7|7645.7|12
1585549500000|2020-03-30 06:25:00|7661.9|7646.9|7664.5|7649.5|7666.4|7651.4|7661.7|7646.7|72
1585549800000|2020-03-30 06:30:00|7664.8|7649.8|7674.4|7659.4|7683|7668|7664.3|7649.3|166
1585550100000|2020-03-30 06:35:00|7674.5|7659.5|7680.9|7665.9|7681.7|7666.7|7672.2|7657.2|45
1585550400000|2020-03-30 06:40:00|7681|7666|7674.5|7659.5|7681.1|7666.1|7674.3|7659.3|100
1585550700000|2020-03-30 06:45:00|7676.5|7661.5|7674.8|7659.8|7677.8|7662.8|7673|7658|37
1585551000000|2020-03-30 06:50:00|7676.5|7661.5|7680|7665|7680.7|7665.7|7675|7660|46
1585551300000|2020-03-30 06:55:00|7680.2|7665.2|7684.3|7669.3|7684.3|7669.3|7679.5|7664.5|37
1585551600000|2020-03-30 07:00:00|7684|7669|7684.4|7669.4|7686.8|7671.8|7682.8|7667.8|73
1585551900000|2020-03-30 07:05:00|7683.6|7668.6|7683.3|7668.3|7687|7672|7683.3|7668.3|90
1585552200000|2020-03-30 07:10:00|7683|7668|7688.3|7673.3|7690.3|7675.3|7679.6|7664.6|64
1585552500000|2020-03-30 07:15:00|7688.5|7673.5|7686.8|7671.8|7690.5|7675.5|7684.6|7669.6|59
1585552800000|2020-03-30 07:20:00|7686.7|7671.7|7687.5|7672.5|7687.5|7672.5|7681.6|7666.6|61
1585553100000|2020-03-30 07:25:00|7688|7673|7685.1|7670.1|7692|7677|7680.3|7665.3|85
1585553400000|2020-03-30 07:30:00|7690.2|7675.2|7684.9|7669.9|7690.2|7675.2|7683.6|7668.6|15
1585553700000|2020-03-30 07:35:00|7684.7|7669.7|7683.3|7668.3|7688.5|7673.5|7682.2|7667.2|20
1585554000000|2020-03-30 07:40:00|7683.4|7668.4|7682.6|7667.6|7684|7668.4|7672.3|7650.1|40
1585554300000|2020-03-30 07:45:00|7683|7668|7679.8|7664.8|7683|7668|7671.9|7656.9|10
1585554600000|2020-03-30 07:50:00|7677|7662|7662.3|7647.3|7682.2|7667.2|7659.8|7644.8|54
1585554900000|2020-03-30 07:55:00|7661.2|7646.2|7654.9|7639.9|7663.9|7648.9|7654.9|7639.9|179
1585555200000|2020-03-30 08:00:00|7654.5|7639.5|7649.2|7634.2|7661.1|7640.6|7640.5|7618.5|253
1585555500000|2020-03-30 08:05:00|7648.9|7633.9|7644.3|7629.3|7649.7|7634.7|7628.2|7613.2|103
1585555800000|2020-03-30 08:10:00|7644.4|7629.4|7651.1|7636.1|7651.1|7636.1|7644.4|7629.4|36
1585556100000|2020-03-30 08:15:00|7651.9|7636.9|7645.8|7630.8|7657.8|7642.8|7645.8|7630.8|26
1585556400000|2020-03-30 08:20:00|7646.4|7631.4|7653.8|7638.8|7654.1|7639.1|7646.4|7631.4|20
1585556700000|2020-03-30 08:25:00|7654.3|7639.3|7650.4|7635.4|7655.4|7640.4|7650.4|7635.4|14
1585557000000|2020-03-30 08:30:00|7651.8|7636.8|7647.3|7632.3|7653.9|7638.9|7646|7631|23
1585557300000|2020-03-30 08:35:00|7648.4|7633.4|7651.2|7636.2|7651.2|7636.2|7648.4|7633.4|15
1585557600000|2020-03-30 08:40:00|7650.6|7635.6|7653.5|7638.5|7654|7639|7650.6|7635.6|8
1585557900000|2020-03-30 08:45:00|7652.8|7637.8|7651.5|7636.5|7654.5|7639.5|7651.3|7636.3|20
1585558200000|2020-03-30 08:50:00|7651|7636|7652.7|7637.7|7652.7|7637.7|7651|7636|6
1585558500000|2020-03-30 08:55:00|7653.3|7638.3|7653|7638|7653.3|7638.3|7652.5|7637.5|4
1585558800000|2020-03-30 09:00:00|7651.8|7636.8|7648.9|7633.9|7651.8|7636.8|7648.7|7633.7|8
1585559100000|2020-03-30 09:05:00|7648.3|7633.3|7645.3|7630.3|7650.1|7635.1|7643|7628|16
1585559400000|2020-03-30 09:10:00|7644.5|7629.5|7640.8|7625.8|7644.5|7629.5|7640.8|7625.8|5
1585559700000|2020-03-30 09:15:00|7645.1|7630.1|7644.3|7629.3|7645.1|7630.1|7644.3|7629.3|2
1585560000000|2020-03-30 09:20:00|7645.1|7630.1|7645.2|7630.2|7648.1|7633.1|7644.4|7629.4|11
1585560300000|2020-03-30 09:25:00|7642.4|7627.4|7646.5|7631.5|7649.8|7634.8|7642.3|7627.3|31
1585560600000|2020-03-30 09:30:00|7647.3|7632.3|7646.9|7631.9|7647.3|7632.3|7646.4|7631.4|3
1585560900000|2020-03-30 09:35:00|7647.5|7632.5|7648.6|7633.6|7649.6|7634.6|7647.5|7632.5|3
1585561200000|2020-03-30 09:40:00|7647.5|7632.5|7650.6|7635.6|7650.6|7635.6|7646.9|7631.9|10
1585561500000|2020-03-30 09:45:00|7651.2|7636.2|7651|7636|7651.7|7636.7|7649.3|7634.3|9
1585561800000|2020-03-30 09:50:00|7651.6|7636.6|7649.4|7634.4|7651.6|7636.6|7644.8|7629.8|18
1585562100000|2020-03-30 09:55:00|7649.8|7634.8|7650.9|7635.9|7651.3|7636.3|7649.8|7634.8|7
1585562400000|2020-03-30 10:00:00|7651.6|7636.6|7654.7|7639.7|7654.7|7639.7|7650.6|7635.6|16
1585562700000|2020-03-30 10:05:00|7654.2|7639.2|7654.6|7639.6|7657.5|7642.5|7652.4|7637.4|19
1585563000000|2020-03-30 10:10:00|7655.1|7640.1|7654.3|7639.3|7655.1|7640.1|7653.7|7638.7|8
1585563300000|2020-03-30 10:15:00|7653.9|7638.9|7650.7|7635.7|7654.9|7639.9|7650.3|7635.3|26
1585563600000|2020-03-30 10:20:00|7651.2|7636.2|7651.4|7636.4|7653.2|7638.2|7650.6|7635.6|12
1585563900000|2020-03-30 10:25:00|7650.4|7635.4|7650.6|7635.6|7651.4|7636.4|7650.4|7635.4|5
1585564200000|2020-03-30 10:30:00|7650|7635|7651.9|7636.9|7651.9|7636.9|7650|7635|6
1585564500000|2020-03-30 10:35:00|7653.3|7638.3|7652.4|7637.4|7654.3|7639.3|7651.4|7636.4|14
1585564800000|2020-03-30 10:40:00|7651.3|7636.3|7650.8|7635.8|7651.3|7636.3|7650.8|7635.8|4
1585565100000|2020-03-30 10:45:00|7651.3|7636.3|7648|7633|7651.3|7636.3|7645.8|7630.8|13
1585565400000|2020-03-30 10:50:00|7648.5|7633.5|7650.6|7635.6|7651.2|7636.2|7648.5|7633.5|6
1585565700000|2020-03-30 10:55:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|1
1585566000000|2020-03-30 11:00:00|7649.6|7634.6|7649.1|7634.1|7651.2|7636.2|7648.4|7633.4|22
1585566300000|2020-03-30 11:05:00|7649.6|7634.6|7649.8|7634.8|7649.9|7634.9|7649.3|7634.3|8
1585566600000|2020-03-30 11:10:00|7648.9|7633.9|7647.5|7632.5|7648.9|7633.9|7647.1|7632.1|7
1585566900000|2020-03-30 11:15:00|7645.8|7630.8|7646.1|7631.1|7647.5|7632.5|7643.5|7628.5|20
1585567200000|2020-03-30 11:20:00|7646.8|7631.8|7648.5|7633.5|7648.5|7633.5|7646.8|7631.8|5
1585567500000|2020-03-30 11:25:00|7651.1|7636.1|7648.4|7633.4|7651.6|7636.6|7647.7|7632.7|8
1585567800000|2020-03-30 11:30:00|7648.8|7633.8|7653.7|7638.7|7653.7|7638.7|7648.8|7633.8|7
1585568100000|2020-03-30 11:35:00|7654.2|7639.2|7654.7|7639.7|7654.7|7639.7|7654.2|7639.2|4
1585568400000|2020-03-30 11:40:00|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|7654.1|7639.1|1
1585569000000|2020-03-30 11:50:00|7653.2|7638.2|7651.4|7636.4|7653.2|7638.2|7650.1|7635.1|4
1585569300000|2020-03-30 11:55:00|7652.2|7637.2|7652.5|7637.5|7652.6|7637.6|7651.8|7636.8|4
1585569600000|2020-03-30 12:00:00|7652|7637|7654.9|7639.9|7654.9|7639.9|7652|7637|5
1585569900000|2020-03-30 12:05:00|7655.5|7640.5|7652.8|7637.8|7655.5|7640.5|7652.4|7637.4|5
1585570200000|2020-03-30 12:10:00|7654.4|7639.4|7654.4|7639.4|7654.4|7639.4|7654.4|7639.4|1
1585570500000|2020-03-30 12:15:00|7655|7640|7655|7640|7655|7640|7655|7640|1
1585571100000|2020-03-30 12:25:00|7654.7|7639.7|7655|7640|7655|7640|7654.7|7639.7|2
1585571400000|2020-03-30 12:30:00|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|1
1585572000000|2020-03-30 12:40:00|7653|7638|7653.9|7638.9|7654.4|7639.4|7651.6|7636.6|4
1585572300000|2020-03-30 12:45:00|7653.8|7638.8|7651.9|7636.9|7653.8|7638.8|7650.8|7635.8|6
1585572600000|2020-03-30 12:50:00|7648.8|7633.8|7649.1|7634.1|7649.1|7634.1|7648.8|7633.8|2
1585572900000|2020-03-30 12:55:00|7650|7635|7647|7632|7650|7635|7646.3|7631.3|10
1585573200000|2020-03-30 13:00:00|7650.7|7635.7|7648.7|7633.7|7651.7|7636.7|7647.7|7632.7|9
1585573500000|2020-03-30 13:05:00|7650.8|7635.8|7645.8|7630.8|7651|7636|7645.5|7630.5|11
1585573800000|2020-03-30 13:10:00|7643.3|7628.3|7644.8|7629.8|7644.8|7629.8|7643.3|7628.3|2
1585574100000|2020-03-30 13:15:00|7645.3|7630.3|7646.2|7631.2|7646.2|7631.2|7645.3|7630.3|3
1585574400000|2020-03-30 13:20:00|7646|7631|7645.7|7630.7|7646|7631|7644.2|7629.2|7
1585574700000|2020-03-30 13:25:00|7646.2|7631.2|7645.3|7630.3|7646.2|7631.2|7645.3|7630.3|2
1585575000000|2020-03-30 13:30:00|7645|7630|7641.3|7626.3|7645|7630|7641|7626|10
1585575300000|2020-03-30 13:35:00|7640.9|7625.9|7645.7|7630.7|7646.6|7631.6|7639.6|7624.6|37
1585575600000|2020-03-30 13:40:00|7646.1|7631.1|7648.2|7633.2|7649|7634|7645.8|7630.8|10
1585575900000|2020-03-30 13:45:00|7650.7|7635.7|7650.5|7635.5|7653|7638|7648.2|7633.2|21
1585576200000|2020-03-30 13:50:00|7650|7635|7648.8|7633.8|7650|7635|7646.9|7631.9|8
1585576500000|2020-03-30 13:55:00|7649.1|7634.1|7648.4|7633.4|7649.1|7634.1|7648.4|7633.4|2
1585576800000|2020-03-30 14:00:00|7649.1|7634.1|7648.6|7633.6|7649.1|7634.1|7648.6|7633.6|3
1585577100000|2020-03-30 14:05:00|7648.7|7633.7|7650.6|7635.6|7650.6|7635.6|7648.7|7633.7|4
1585577400000|2020-03-30 14:10:00|7651.1|7636.1|7650.6|7635.6|7651.1|7636.1|7650.6|7635.6|2
1585577700000|2020-03-30 14:15:00|7650.5|7635.5|7649.3|7634.3|7650.5|7635.5|7649.3|7634.3|2
1585578000000|2020-03-30 14:20:00|7646.8|7631.8|7649|7634|7649|7634|7646.8|7631.8|3
1585578300000|2020-03-30 14:25:00|7648|7633|7649.2|7634.2|7650|7635|7648|7633|8
1585578600000|2020-03-30 14:30:00|7649.1|7634.1|7649.1|7634.1|7649.3|7634.3|7648.8|7633.8|7
1585578900000|2020-03-30 14:35:00|7649.3|7634.3|7643|7628|7649.7|7634.7|7642.4|7627.4|17
1585579200000|2020-03-30 14:40:00|7643.1|7628.1|7649.9|7634.9|7649.9|7634.9|7642.9|7627.9|22
1585579500000|2020-03-30 14:45:00|7649.8|7634.8|7647.9|7632.9|7649.8|7634.8|7647.9|7632.9|6
1585579800000|2020-03-30 14:50:00|7648|7633|7648.4|7633.4|7648.4|7633.4|7647.9|7632.9|3
1585580100000|2020-03-30 14:55:00|7649.2|7634.2|7650|7635|7651.6|7636.6|7649.2|7634.2|8
1585580400000|2020-03-30 15:00:00|7649.3|7634.3|7650.2|7635.2|7650.2|7635.2|7645.7|7630.7|13
1585580700000|2020-03-30 15:05:00|7650|7635|7647.8|7632.8|7650.2|7635.2|7647.3|7632.3|12
1585581000000|2020-03-30 15:10:00|7647.7|7632.7|7648.6|7633.6|7648.6|7633.6|7647.7|7632.7|2
1585581600000|2020-03-30 15:20:00|7648.5|7633.5|7648|7633|7648.6|7633.6|7647.3|7632.3|4
1585581900000|2020-03-30 15:25:00|7648.7|7633.7|7648.2|7633.2|7648.7|7633.7|7648.1|7633.1|9
1585582200000|2020-03-30 15:30:00|7648.6|7633.6|7649.2|7634.2|7649.4|7634.4|7646.7|7631.7|11
1585582500000|2020-03-30 15:35:00|7650.1|7635.1|7651.2|7636.2|7651.3|7636.3|7650|7635|11
1585582800000|2020-03-30 15:40:00|7651.1|7636.1|7650.9|7635.9|7651.1|7636.1|7650.7|7635.7|12
1585583100000|2020-03-30 15:45:00|7651|7636|7651.3|7636.3|7652.3|7637.3|7650.9|7635.9|20
1585583400000|2020-03-30 15:50:00|7651.4|7636.4|7651.3|7636.3|7652.3|7637.3|7651.3|7636.3|3
1585583700000|2020-03-30 15:55:00|7651.6|7636.6|7653.3|7638.3|7654.3|7639.3|7651.6|7636.6|12
1585584000000|2020-03-30 16:00:00|7653.7|7638.7|7654.5|7639.5|7654.9|7639.9|7652.4|7637.4|22
1585584300000|2020-03-30 16:05:00|7654.8|7639.8|7654.8|7639.8|7655.2|7640.2|7654.8|7639.8|5
1585584600000|2020-03-30 16:10:00|7654.6|7639.6|7654.9|7639.9|7655|7640|7654.6|7639.6|9
1585584900000|2020-03-30 16:15:00|7654.8|7639.8|7651|7636|7654.8|7639.8|7651|7636|21
1585585200000|2020-03-30 16:20:00|7651.6|7636.6|7651.1|7636.1|7652.2|7637.2|7651|7636|11
1585585500000|2020-03-30 16:25:00|7651.3|7636.3|7651.8|7636.8|7652.1|7637.1|7651|7636|5
1585585800000|2020-03-30 16:30:00|7651.6|7636.6|7652.1|7637.1|7652.1|7637.1|7651.6|7636.6|2
1585586100000|2020-03-30 16:35:00|7651.8|7636.8|7651.3|7636.3|7652.1|7637.1|7651.3|7636.3|4
1585587000000|2020-03-30 16:50:00|7651.5|7636.5|7652.1|7637.1|7652.1|7637.1|7651.5|7636.5|3
1585587300000|2020-03-30 16:55:00|7652.5|7637.5|7652.3|7637.3|7652.5|7637.5|7652.3|7637.3|2
1585587600000|2020-03-30 17:00:00|7652.6|7637.6|7655.3|7640.3|7655.4|7640.4|7652.6|7637.6|7
1585587900000|2020-03-30 17:05:00|7655.6|7640.6|7655.4|7640.4|7655.9|7640.9|7655.3|7640.3|8
1585588200000|2020-03-30 17:10:00|7655.3|7640.3|7660.2|7645.2|7660.3|7645.3|7655.3|7640.3|6
1585588500000|2020-03-30 17:15:00|7660.9|7645.9|7659.9|7644.9|7660.9|7645.9|7659.6|7644.6|6
1585588800000|2020-03-30 17:20:00|7661.7|7646.7|7661.7|7646.7|7667.4|7652.4|7661.7|7646.7|32
1585589100000|2020-03-30 17:25:00|7659.9|7644.9|7672.2|7642.2|7672.4|7647.8|7659.2|7640.9|33
1585589400000|2020-03-30 17:30:00|7672.1|7642.1|7665.7|7650.7|7672.2|7650.8|7660.5|7641.1|14
1585589700000|2020-03-30 17:35:00|7665.8|7650.8|7663.5|7648.5|7665.9|7650.9|7661.8|7646.8|11
1585590000000|2020-03-30 17:40:00|7662.8|7647.8|7662.8|7647.8|7662.8|7647.8|7662.8|7647.8|1
1585590600000|2020-03-30 17:50:00|7663.5|7648.5|7663.7|7648.7|7663.7|7648.7|7663.5|7648.5|3
1585590900000|2020-03-30 17:55:00|7663.8|7648.8|7663.8|7648.8|7663.8|7648.8|7663.8|7648.8|1
1585591200000|2020-03-30 18:00:00|7663.9|7648.9|7664.8|7649.8|7664.9|7649.9|7663.9|7648.9|4
1585591500000|2020-03-30 18:05:00|7664.3|7649.3|7666.1|7651.1|7666.1|7651.1|7664.3|7649.3|6
1585591800000|2020-03-30 18:10:00|7666.4|7651.4|7670|7655|7670|7655|7666.4|7651.4|5
1585592100000|2020-03-30 18:15:00|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|7670.1|7655.1|1
1585592400000|2020-03-30 18:20:00|7670.5|7655.5|7671.7|7656.7|7671.7|7656.7|7670.5|7655.5|10
1585592700000|2020-03-30 18:25:00|7669.7|7654.7|7676.8|7646.8|7678.7|7654.9|7669.7|7646.8|9
1585593000000|2020-03-30 18:30:00|7677.3|7647.3|7676.6|7646.6|7677.3|7647.3|7676.6|7646.6|7
1585593900000|2020-03-30 18:45:00|7673.6|7643.6|7669.1|7654.1|7676.6|7655.6|7669.1|7642.8|22
1585594200000|2020-03-30 18:50:00|7668.7|7653.7|7669.1|7654.1|7669.1|7654.1|7668.7|7653.7|6
1585594500000|2020-03-30 18:55:00|7669|7654|7669.1|7654.1|7669.1|7654.1|7669|7654|2
1585594800000|2020-03-30 19:00:00|7672.7|7642.7|7673.6|7643.6|7673.6|7643.6|7672.4|7642.4|5
1585595100000|2020-03-30 19:05:00|7672.6|7642.6|7665.6|7650.6|7672.6|7650.6|7665.1|7642.6|3
1585595400000|2020-03-30 19:10:00|7665.1|7650.1|7665.7|7650.7|7666.1|7651.1|7665.1|7650.1|9
1585595700000|2020-03-30 19:15:00|7666.1|7651.1|7666.1|7651.1|7666.1|7651.1|7664.3|7649.3|15
1585596000000|2020-03-30 19:20:00|7666|7651|7663.6|7648.6|7666.1|7651.1|7663.6|7648.6|16
1585597200000|2020-03-30 19:40:00|7663|7648|7662.3|7647.3|7663.1|7648.1|7661.4|7646.4|10
1585597500000|2020-03-30 19:45:00|7661.9|7646.9|7661.8|7646.8|7661.9|7646.9|7661.8|7646.8|2
1585597800000|2020-03-30 19:50:00|7661.6|7646.6|7661.1|7646.1|7661.6|7646.6|7661|7646|3
1585598100000|2020-03-30 19:55:00|7660.6|7645.6|7659.1|7644.1|7660.6|7645.6|7658|7643|9
1585621800000|2020-03-31 02:30:00|7652.2|7637.2|7660.6|7630.6|7660.6|7637.2|7652.2|7628.4|36
1585622100000|2020-03-31 02:35:00|7660.9|7630.9|7655|7625|7660.9|7630.9|7655|7625|20
1585622400000|2020-03-31 02:40:00|7655.1|7625.1|7644.6|7629.6|7655.1|7633.6|7644.4|7620.6|33
1585622700000|2020-03-31 02:45:00|7644.7|7629.7|7656.5|7626.5|7656.5|7633.6|7644.2|7626.5|34
1585623000000|2020-03-31 02:50:00|7655.7|7625.7|7658.4|7628.4|7658.4|7628.4|7654.5|7624.5|15
1585623300000|2020-03-31 02:55:00|7658.9|7628.9|7658.5|7628.5|7659.6|7629.6|7657.8|7627.8|11
1585623600000|2020-03-31 03:00:00|7658.6|7628.6|7651.8|7636.8|7658.6|7637.2|7650.4|7627.2|21
1585623900000|2020-03-31 03:05:00|7651.7|7636.7|7658.8|7628.8|7658.9|7636.7|7651.4|7628.8|6
1585624800000|2020-03-31 03:20:00|7659.4|7629.4|7663|7633|7663|7633|7659.4|7629.4|3
1585625100000|2020-03-31 03:25:00|7662.8|7632.8|7662.7|7632.7|7662.8|7632.8|7662.6|7632.6|6
1585625400000|2020-03-31 03:30:00|7661.8|7631.8|7649.1|7634.1|7662.3|7640.3|7648.9|7631.8|67
1585625700000|2020-03-31 03:35:00|7649|7634|7655|7640|7660.2|7645.2|7648.8|7633.8|50
1585626000000|2020-03-31 03:40:00|7654.9|7639.9|7658.9|7643.9|7670.3|7646.6|7649.4|7634.4|64
1585626300000|2020-03-31 03:45:00|7659.1|7644.1|7658.2|7643.2|7659.4|7644.4|7654.3|7639.3|57
1585626600000|2020-03-31 03:50:00|7658.1|7643.1|7658.5|7643.5|7661.9|7646.9|7657.7|7642.7|88
1585626900000|2020-03-31 03:55:00|7658.1|7643.1|7660|7645|7660.6|7645.6|7656.2|7641.2|69
1585627200000|2020-03-31 04:00:00|7659.9|7644.9|7661.3|7646.3|7661.5|7646.5|7657.2|7642.2|110
1585627500000|2020-03-31 04:05:00|7661.1|7646.1|7658.2|7643.2|7661.5|7646.5|7649.7|7634.7|225
1585627800000|2020-03-31 04:10:00|7658.4|7643.4|7657.6|7642.6|7658.4|7643.4|7655.9|7640.9|123
1585628100000|2020-03-31 04:15:00|7658|7643|7654|7639|7658.5|7643.5|7651.3|7636.3|117
1585628400000|2020-03-31 04:20:00|7653.9|7638.9|7659.3|7644.3|7659.3|7644.3|7653.3|7638.3|146
1585628700000|2020-03-31 04:25:00|7659|7644|7665.3|7650.3|7665.8|7650.8|7659|7644|65
1585629000000|2020-03-31 04:30:00|7665.6|7650.6|7668.9|7653.9|7674.4|7659.4|7665.3|7650.3|136
1585629300000|2020-03-31 04:35:00|7669|7654|7674.8|7659.8|7675.6|7660.6|7669|7654|44
1585629600000|2020-03-31 04:40:00|7674.9|7659.9|7668.8|7653.8|7675.7|7660.7|7668|7653|88
1585629900000|2020-03-31 04:45:00|7668.1|7653.1|7671|7656|7672.5|7657.5|7666.8|7651.8|271
1585630200000|2020-03-31 04:50:00|7671.1|7656.1|7666.2|7651.2|7671.1|7656.1|7665.6|7650.6|287
1585630500000|2020-03-31 04:55:00|7664.8|7649.8|7665.7|7650.7|7665.7|7650.7|7656.7|7641.7|132
1585630800000|2020-03-31 05:00:00|7665.3|7650.3|7663.9|7648.9|7666.2|7651.2|7663.6|7648.6|73
1585631100000|2020-03-31 05:05:00|7664|7649|7664.6|7649.6|7665.2|7650.2|7663.1|7648.1|156
1585631400000|2020-03-31 05:10:00|7664.5|7649.5|7664.7|7649.7|7665.1|7650.1|7664.3|7649.3|89
1585631700000|2020-03-31 05:15:00|7664.8|7649.8|7665.8|7650.8|7665.9|7650.9|7662.1|7647.1|103
1585632000000|2020-03-31 05:20:00|7665.7|7650.7|7660.4|7645.4|7665.9|7650.9|7660.2|7645.2|78
1585632300000|2020-03-31 05:25:00|7660.3|7645.3|7653.8|7638.8|7660.3|7645.3|7653.2|7638.2|131
1585632600000|2020-03-31 05:30:00|7653.7|7638.7|7655|7640|7655.3|7640.3|7651.1|7636.1|142
1585632900000|2020-03-31 05:35:00|7655.1|7640.1|7652.5|7637.5|7658.2|7643.2|7652.3|7637.3|115
1585633200000|2020-03-31 05:40:00|7652.4|7637.4|7654.4|7639.4|7655.5|7640.5|7652.3|7637.3|112
1585633500000|2020-03-31 05:45:00|7654.5|7639.5|7647.5|7632.5|7655.4|7640.4|7647.5|7632.5|81
1585633800000|2020-03-31 05:50:00|7647.6|7632.6|7647.8|7632.8|7648.8|7633.8|7647.5|7632.5|93
1585634100000|2020-03-31 05:55:00|7647.7|7632.7|7642.9|7627.9|7647.8|7632.8|7642.6|7627.6|122
1585634400000|2020-03-31 06:00:00|7640.9|7625.9|7643.9|7628.9|7643.9|7628.9|7637.9|7622.9|222
1585634700000|2020-03-31 06:05:00|7644|7629|7633.4|7618.4|7644.1|7629.1|7633.4|7618.4|202
1585635000000|2020-03-31 06:10:00|7632.8|7617.8|7629.5|7614.5|7635.7|7620.7|7629.2|7614.2|72
1585635300000|2020-03-31 06:15:00|7629.2|7614.2|7626.9|7611.9|7631.9|7616.9|7622.9|7607.9|239
1585635600000|2020-03-31 06:20:00|7627.2|7612.2|7628.7|7613.7|7631|7616|7626.8|7611.8|27
1585635900000|2020-03-31 06:25:00|7627.5|7612.5|7631.9|7616.9|7637.1|7622.1|7627.5|7612.5|132
1585636200000|2020-03-31 06:30:00|7631.8|7616.8|7633|7618|7633.5|7618.5|7630|7615|137
1585636500000|2020-03-31 06:35:00|7632.8|7617.8|7630.7|7615.7|7635|7620|7630.7|7615.7|125
1585636800000|2020-03-31 06:40:00|7630.8|7615.8|7631.1|7616.1|7634.4|7619.4|7630.3|7615.3|137
1585637100000|2020-03-31 06:45:00|7631|7616|7628.4|7613.4|7631.4|7616.4|7626.8|7611.8|104
1585637400000|2020-03-31 06:50:00|7628.5|7613.5|7630|7615|7634.6|7619.6|7628.1|7613.1|128
1585637700000|2020-03-31 06:55:00|7630.2|7615.2|7631.6|7616.6|7632.2|7617.2|7629.9|7614.9|65
1585638000000|2020-03-31 07:00:00|7631.5|7616.5|7633.1|7618.1|7633.5|7618.5|7630.2|7615.2|100
1585638300000|2020-03-31 07:05:00|7633.6|7618.6|7630.3|7615.3|7633.6|7618.6|7629.9|7614.9|31
1585638600000|2020-03-31 07:10:00|7630.6|7615.6|7630.7|7615.7|7631.9|7616.9|7630|7615|30
1585638900000|2020-03-31 07:15:00|7630.1|7615.1|7629.4|7614.4|7631.1|7616.1|7629.4|7614.4|18
1585639200000|2020-03-31 07:20:00|7630.6|7615.6|7631.2|7616.2|7632.7|7617.7|7630.2|7615.2|70
1585639500000|2020-03-31 07:25:00|7630.9|7615.9|7621.9|7606.9|7632.6|7617.6|7621.8|7606.8|148
1585639800000|2020-03-31 07:30:00|7621.8|7606.8|7624.4|7609.4|7625.5|7610.5|7621.8|7606.8|7
1585640100000|2020-03-31 07:35:00|7625|7610|7625.4|7610.4|7626.5|7611.5|7624.7|7609.7|17
1585640400000|2020-03-31 07:40:00|7625.1|7610.1|7625.5|7610.5|7628.1|7613.1|7624.6|7609.6|19
1585640700000|2020-03-31 07:45:00|7625.7|7610.7|7622.8|7607.8|7626.3|7611.3|7619.8|7604.8|20
1585641000000|2020-03-31 07:50:00|7623.5|7608.5|7619.1|7604.1|7623.5|7608.5|7615.2|7600.2|41
1585641300000|2020-03-31 07:55:00|7618.7|7603.7|7615.7|7600.7|7619.5|7604.5|7615.2|7600.2|55
1585641600000|2020-03-31 08:00:00|7616.5|7601.5|7613.6|7598.6|7620.3|7602.5|7603.1|7588.1|106
1585641900000|2020-03-31 08:05:00|7614|7599|7607.2|7592.2|7614|7599|7604|7589|49
1585642200000|2020-03-31 08:10:00|7606.7|7591.7|7601.8|7586.8|7607|7592|7601.8|7586.8|46
1585642500000|2020-03-31 08:15:00|7602|7587|7605.4|7590.4|7607.8|7592.8|7601.8|7586.8|52
1585642800000|2020-03-31 08:20:00|7603.6|7588.6|7606.8|7591.8|7606.8|7591.8|7603.6|7588.6|11
1585643100000|2020-03-31 08:25:00|7608.9|7593.9|7611|7596|7614.2|7599.2|7606.8|7591.8|49
1585643400000|2020-03-31 08:30:00|7612.4|7597.4|7611.4|7596.4|7612.6|7597.6|7611.2|7596.2|16
1585643700000|2020-03-31 08:35:00|7611.8|7596.8|7612.1|7597.1|7612.7|7597.7|7610.8|7595.8|8
1585644000000|2020-03-31 08:40:00|7611.8|7596.8|7612|7597|7612.8|7597.8|7610.3|7595.3|33
1585644300000|2020-03-31 08:45:00|7611.5|7596.5|7619.7|7604.7|7625.6|7610.6|7611.5|7596.5|63
1585644600000|2020-03-31 08:50:00|7619.4|7604.4|7617.8|7602.8|7619.8|7604.8|7616.3|7601.3|27
1585644900000|2020-03-31 08:55:00|7618.2|7603.2|7623.2|7608.2|7627.4|7612.4|7618.2|7603.2|79
1585645200000|2020-03-31 09:00:00|7623.1|7608.1|7624|7609|7627|7612|7622.7|7607.7|34
1585645500000|2020-03-31 09:05:00|7623.6|7608.6|7634.2|7619.2|7634.2|7619.2|7622|7607|55
1585645800000|2020-03-31 09:10:00|7634.1|7619.1|7635.7|7620.7|7636.1|7621.1|7631.7|7616.7|31
1585646100000|2020-03-31 09:15:00|7635.2|7620.2|7637.6|7607.6|7638.7|7620.2|7629.4|7607|44
1585646400000|2020-03-31 09:20:00|7635.8|7605.8|7630.9|7615.9|7637.7|7616.2|7626.5|7602|63
1585646700000|2020-03-31 09:25:00|7631.1|7616.1|7630.8|7615.8|7631.1|7616.1|7626.6|7611.6|46
1585647000000|2020-03-31 09:30:00|7631.4|7616.4|7628.6|7613.6|7633.4|7618.4|7628.6|7613.6|17
1585647300000|2020-03-31 09:35:00|7627.7|7612.7|7635.2|7620.2|7635.4|7620.4|7627.6|7612.6|25
1585647600000|2020-03-31 09:40:00|7635.3|7620.3|7633.5|7618.5|7638.7|7623.7|7631.2|7616.2|29
1585647900000|2020-03-31 09:45:00|7634.8|7619.8|7632.5|7617.5|7634.8|7619.8|7630.8|7615.8|22
1585648200000|2020-03-31 09:50:00|7632.8|7617.8|7629.7|7614.7|7634.4|7619.4|7629.5|7614.5|53
1585648500000|2020-03-31 09:55:00|7629.6|7614.6|7632.3|7617.3|7634.6|7619.6|7629.5|7614.5|27
1585648800000|2020-03-31 10:00:00|7631.5|7616.5|7630.4|7615.4|7632|7617|7630.3|7615.3|12
1585649100000|2020-03-31 10:05:00|7627.8|7612.8|7627.1|7612.1|7628.1|7613.1|7621.9|7606.9|63
1585649400000|2020-03-31 10:10:00|7622.8|7607.8|7627.9|7612.9|7630|7615|7620.9|7605.9|20
1585649700000|2020-03-31 10:15:00|7627.8|7612.8|7626.2|7611.2|7632.6|7617.6|7623.3|7608.3|36
1585650000000|2020-03-31 10:20:00|7627.2|7612.2|7626.4|7611.4|7627.6|7612.6|7624.6|7609.6|32
1585650300000|2020-03-31 10:25:00|7625.1|7610.1|7626|7611|7626.7|7611.7|7622.2|7607.2|59
1585650600000|2020-03-31 10:30:00|7625.9|7610.9|7624.9|7609.9|7626.1|7611.1|7622.1|7607.1|43
1585650900000|2020-03-31 10:35:00|7625.4|7610.4|7625.9|7610.9|7628|7613|7622.2|7607.2|90
1585651200000|2020-03-31 10:40:00|7625.8|7610.8|7624.8|7609.8|7625.8|7610.8|7622.8|7607.8|12
1585651500000|2020-03-31 10:45:00|7624.1|7609.1|7619.5|7604.5|7624.1|7609.1|7619.5|7604.5|28
1585651800000|2020-03-31 10:50:00|7619.1|7604.1|7617.7|7602.7|7619.1|7604.1|7615.8|7600.8|29
1585652100000|2020-03-31 10:55:00|7617.2|7602.2|7615.5|7600.5|7617.9|7602.9|7614.7|7599.7|26
1585652400000|2020-03-31 11:00:00|7615.2|7600.2|7615.6|7600.6|7616.4|7601.4|7615.2|7600.2|32
1585652700000|2020-03-31 11:05:00|7615.9|7600.9|7622|7607|7626.5|7611.4|7615.6|7595.7|123
1585653000000|2020-03-31 11:10:00|7622.6|7607.6|7623.2|7608.2|7624.7|7609.7|7620.9|7605.9|36
1585653300000|2020-03-31 11:15:00|7624|7609|7630.6|7615.6|7631.6|7616.6|7623.3|7608.3|37
1585653600000|2020-03-31 11:20:00|7631|7616|7634|7619|7640.7|7625.7|7631|7616|28
1585653900000|2020-03-31 11:25:00|7633.9|7618.9|7635.4|7620.4|7635.6|7620.6|7633.9|7618.9|7
1585654200000|2020-03-31 11:30:00|7634.7|7619.7|7633.2|7618.2|7635.4|7620.4|7633.2|7618.2|15
1585654500000|2020-03-31 11:35:00|7633.1|7618.1|7634.5|7619.5|7635.3|7620.3|7633|7618|17
1585654800000|2020-03-31 11:40:00|7634.4|7619.4|7634.3|7619.3|7634.4|7619.4|7634.3|7619.3|4
1585655100000|2020-03-31 11:45:00|7634.2|7619.2|7634.2|7619.2|7634.2|7619.2|7634.2|7619.2|1
1585655700000|2020-03-31 11:55:00|7634|7619|7630.6|7615.6|7634|7619|7630|7615|28
1585656000000|2020-03-31 12:00:00|7630.3|7615.3|7631.2|7616.2|7633.8|7618.8|7628.6|7613.6|11
1585656300000|2020-03-31 12:05:00|7630.8|7615.8|7630.7|7615.7|7630.8|7615.8|7630.7|7615.7|2
1585656600000|2020-03-31 12:10:00|7630.6|7615.6|7631|7616|7631|7616|7630.6|7615.6|4
1585656900000|2020-03-31 12:15:00|7631.6|7616.6|7635.8|7620.8|7637.2|7621.4|7629.8|7606.9|15
1585657200000|2020-03-31 12:20:00|7638.4|7623.4|7638.5|7623.5|7638.5|7623.5|7638.4|7623.4|2
1585657500000|2020-03-31 12:25:00|7636.3|7621.3|7634|7619|7636.3|7621.3|7634|7619|11
1585657800000|2020-03-31 12:30:00|7631.1|7616.1|7626.6|7611.6|7632.9|7616.1|7625.2|7602.1|42
1585658100000|2020-03-31 12:35:00|7626|7611|7624.1|7609.1|7627|7612|7624.1|7609.1|14
1585658400000|2020-03-31 12:40:00|7624.7|7609.7|7621.3|7606.3|7625.1|7610.1|7621.3|7606.3|9
1585658700000|2020-03-31 12:45:00|7622|7607|7624.3|7609.3|7631.8|7616.8|7622|7607|28
1585659000000|2020-03-31 12:50:00|7624.2|7609.2|7624.8|7609.8|7626.5|7611.5|7623.9|7608.9|29
1585659300000|2020-03-31 12:55:00|7625|7610|7623|7608|7625.5|7610.5|7622.3|7607.3|33
1585659600000|2020-03-31 13:00:00|7623.3|7608.3|7620.5|7605.5|7623.3|7608.3|7620.1|7605.1|27
1585660200000|2020-03-31 13:10:00|7619|7604|7616.3|7601.3|7619.8|7604.8|7614.7|7599.7|39
1585660500000|2020-03-31 13:15:00|7617.8|7602.8|7616.8|7601.8|7617.8|7602.8|7616.8|7601.8|8
1585660800000|2020-03-31 13:20:00|7616.5|7601.5|7616.8|7601.8|7616.8|7601.8|7616.5|7601.5|2
1585661100000|2020-03-31 13:25:00|7620.4|7605.4|7614.4|7599.4|7620.4|7605.4|7612.9|7597.9|52
1585661400000|2020-03-31 13:30:00|7614.1|7599.1|7614.1|7599.1|7615.1|7600.1|7611.2|7596.2|83
1585661700000|2020-03-31 13:35:00|7614|7599|7614.1|7599.1|7614.1|7599.1|7613.6|7598.6|35
1585662000000|2020-03-31 13:40:00|7614|7599|7613.6|7598.6|7614.1|7599.1|7613.6|7598.6|11
1585662300000|2020-03-31 13:45:00|7613.8|7598.8|7613.6|7598.6|7614.1|7599.1|7613.6|7598.6|17
1585662600000|2020-03-31 13:50:00|7613|7598|7617.2|7602.2|7617.2|7602.2|7613|7598|41
1585662900000|2020-03-31 13:55:00|7617.1|7602.1|7617.6|7602.6|7619.8|7604.8|7616.7|7601.7|35
1585663200000|2020-03-31 14:00:00|7617.3|7602.3|7617.1|7602.1|7617.3|7602.3|7616.8|7601.8|4
1585663500000|2020-03-31 14:05:00|7616.7|7601.7|7615.9|7600.9|7616.9|7601.9|7615.8|7600.8|9
1585663800000|2020-03-31 14:10:00|7616.1|7601.1|7614.1|7599.1|7616.6|7601.6|7613.9|7598.9|21
1585664100000|2020-03-31 14:15:00|7614|7599|7615.5|7600.5|7616.4|7601.4|7614|7599|20
1585664400000|2020-03-31 14:20:00|7615.6|7600.6|7615.3|7600.3|7615.6|7600.6|7614.6|7599.6|14
1585664700000|2020-03-31 14:25:00|7615.4|7600.4|7615.6|7600.6|7617.4|7602.4|7615.3|7600.3|21
1585665000000|2020-03-31 14:30:00|7616.3|7601.3|7615.2|7600.2|7617.3|7602.3|7614.7|7599.7|13
1585665300000|2020-03-31 14:35:00|7615.8|7600.8|7621.9|7606.9|7622.8|7607.8|7615.8|7600.8|54
1585665600000|2020-03-31 14:40:00|7621.8|7606.8|7618.5|7603.5|7623.1|7608.1|7618|7603|24
1585665900000|2020-03-31 14:45:00|7618.6|7603.6|7619.2|7604.2|7619.9|7604.9|7618.6|7603.6|23
1585666200000|2020-03-31 14:50:00|7617.8|7602.8|7619.3|7604.3|7619.3|7604.3|7616.7|7601.7|16
1585666500000|2020-03-31 14:55:00|7619.5|7604.5|7618.4|7603.4|7620.6|7605.6|7617.1|7602.1|52
1585666800000|2020-03-31 15:00:00|7618.5|7603.5|7616.3|7601.3|7619|7604|7616|7601|19
1585667100000|2020-03-31 15:05:00|7616.1|7601.1|7615.8|7600.8|7616.1|7601.1|7615|7600|24
1585667400000|2020-03-31 15:10:00|7615.7|7600.7|7615|7600|7615.7|7600.7|7613.7|7598.7|74
1585667700000|2020-03-31 15:15:00|7614.3|7599.3|7613.6|7598.6|7615.8|7600.8|7612.1|7597.1|62
1585668000000|2020-03-31 15:20:00|7613.9|7598.9|7612.4|7597.4|7614.4|7599.4|7612.4|7597.4|33
1585668300000|2020-03-31 15:25:00|7612.3|7597.3|7610|7595|7612.3|7597.3|7608.5|7593.5|37
1585668600000|2020-03-31 15:30:00|7610.1|7595.1|7608.3|7593.3|7610.5|7595.5|7606.9|7591.9|39
1585668900000|2020-03-31 15:35:00|7609.1|7594.1|7606|7591|7609.9|7594.9|7606|7591|32
1585669200000|2020-03-31 15:40:00|7605.8|7590.8|7610.1|7595.1|7610.6|7595.6|7605|7590|31
1585669500000|2020-03-31 15:45:00|7610|7595|7618.8|7603.8|7619.3|7604.3|7610|7595|42
1585669800000|2020-03-31 15:50:00|7618.9|7603.9|7616.8|7601.8|7620.8|7605.8|7616.8|7601.8|104
1585670100000|2020-03-31 15:55:00|7616.1|7601.1|7619.8|7604.8|7619.8|7604.8|7616|7601|74
1585670400000|2020-03-31 16:00:00|7619.7|7604.7|7619|7604|7619.9|7604.9|7619|7604|10
1585670700000|2020-03-31 16:05:00|7618.6|7603.6|7620.5|7605.5|7620.5|7605.5|7618.6|7603.6|24
1585671000000|2020-03-31 16:10:00|7620.6|7605.6|7621.3|7606.3|7625.4|7610.4|7620.6|7605.6|82
1585671300000|2020-03-31 16:15:00|7622.3|7607.3|7615.6|7600.6|7623|7608|7615.3|7600.3|43
1585671600000|2020-03-31 16:20:00|7615.7|7600.7|7615.9|7600.9|7616.1|7601.1|7612.8|7597.8|37
1585671900000|2020-03-31 16:25:00|7615.8|7600.8|7615.1|7600.1|7616.1|7601.1|7614.6|7599.6|8
1585672200000|2020-03-31 16:30:00|7615.3|7600.3|7615.4|7600.4|7615.4|7600.4|7615.3|7600.3|2
1585672500000|2020-03-31 16:35:00|7615.3|7600.3|7616.8|7601.8|7616.8|7601.8|7615.3|7600.3|6
1585672800000|2020-03-31 16:40:00|7616.9|7601.9|7618.8|7603.8|7619.5|7604.5|7616.8|7601.8|47
1585673100000|2020-03-31 16:45:00|7620.1|7605.1|7620.6|7605.6|7621.2|7606.2|7620.1|7605.1|17
1585673400000|2020-03-31 16:50:00|7622.3|7607.3|7623.6|7608.6|7624|7609|7620.9|7605.9|38
1585673700000|2020-03-31 16:55:00|7623.7|7608.7|7625.4|7610.4|7625.6|7610.6|7621.3|7606.3|46
1585674000000|2020-03-31 17:00:00|7625.5|7610.5|7625.3|7610.3|7625.5|7610.5|7622.1|7607.1|40
1585674300000|2020-03-31 17:05:00|7625.6|7610.6|7629.4|7614.4|7629.6|7614.6|7625.6|7610.6|7
1585674600000|2020-03-31 17:10:00|7629.5|7614.5|7629.3|7614.3|7633|7618|7629.3|7614.3|40
1585674900000|2020-03-31 17:15:00|7629.4|7614.4|7630.2|7615.2|7631.1|7616.1|7628.4|7613.4|34
1585675200000|2020-03-31 17:20:00|7630.3|7615.3|7630.1|7615.1|7631.6|7616.6|7630|7615|31
1585675500000|2020-03-31 17:25:00|7630|7615|7630.4|7615.4|7630.4|7615.4|7630|7615|4
1585675800000|2020-03-31 17:30:00|7630.3|7615.3|7629.8|7614.8|7630.3|7615.3|7629.8|7614.8|3
1585676100000|2020-03-31 17:35:00|7629.7|7614.7|7629.8|7614.8|7629.8|7614.8|7629.7|7614.7|2
1585676400000|2020-03-31 17:40:00|7629.6|7614.6|7629.8|7614.8|7629.8|7614.8|7629.6|7614.6|6
1585676700000|2020-03-31 17:45:00|7629.6|7614.6|7629.1|7614.1|7629.8|7614.8|7629|7614|22
1585677000000|2020-03-31 17:50:00|7629.3|7614.3|7629.8|7614.8|7629.8|7614.8|7629.3|7614.3|5
1585677300000|2020-03-31 17:55:00|7629.3|7614.3|7629.8|7614.8|7629.8|7614.8|7628.2|7613.2|32
1585677600000|2020-03-31 18:00:00|7629.4|7614.4|7627.5|7612.5|7629.4|7614.4|7625.5|7610.5|35
1585677900000|2020-03-31 18:05:00|7628.2|7613.2|7626.7|7611.7|7628.4|7613.4|7626|7611|26
1585678200000|2020-03-31 18:10:00|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|1
1585678500000|2020-03-31 18:15:00|7622.9|7607.9|7626|7611|7626|7611|7622.9|7607.9|8
1585678800000|2020-03-31 18:20:00|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|1
1585679100000|2020-03-31 18:25:00|7625.5|7610.5|7623.8|7608.8|7625.5|7610.5|7623.7|7608.7|5
1585679400000|2020-03-31 18:30:00|7623.9|7608.9|7621.9|7606.9|7623.9|7608.9|7621.9|7606.9|7
1585679700000|2020-03-31 18:35:00|7623.1|7608.1|7622.4|7607.4|7623.3|7608.3|7620.9|7605.9|10
1585680000000|2020-03-31 18:40:00|7622.3|7607.3|7621.1|7606.1|7622.4|7607.4|7620.8|7605.8|10
1585680300000|2020-03-31 18:45:00|7621.2|7606.2|7621.4|7606.4|7621.4|7606.4|7621.2|7606.2|2
1585680600000|2020-03-31 18:50:00|7622.3|7607.3|7622.1|7607.1|7622.4|7607.4|7621|7606|6
1585680900000|2020-03-31 18:55:00|7622|7607|7621.4|7606.4|7622|7607|7621.3|7606.3|3
1585681200000|2020-03-31 19:00:00|7620.7|7605.7|7620.3|7605.3|7620.7|7605.7|7620.1|7605.1|7
1585681500000|2020-03-31 19:05:00|7619.4|7604.4|7618.9|7603.9|7619.5|7604.5|7618.8|7603.8|11
1585681800000|2020-03-31 19:10:00|7618.8|7603.8|7618.6|7603.6|7620.1|7605.1|7617.6|7602.6|20
1585682100000|2020-03-31 19:15:00|7618.3|7603.3|7618.9|7603.9|7618.9|7603.9|7618.2|7603.2|10
1585682400000|2020-03-31 19:20:00|7618.8|7603.8|7618.6|7603.6|7619.1|7604.1|7618.6|7603.6|11
1585682700000|2020-03-31 19:25:00|7619.1|7604.1|7623.9|7608.9|7632.1|7609.1|7619.1|7601|16
1585683000000|2020-03-31 19:30:00|7625|7610|7632.9|7602.9|7633|7610|7625|7602.6|7
1585683300000|2020-03-31 19:35:00|7632.8|7602.8|7623.5|7608.5|7632.8|7609.1|7623.5|7601.6|28
1585683600000|2020-03-31 19:40:00|7623.6|7608.6|7624.1|7609.1|7624.1|7609.1|7623.5|7608.5|39
1585683900000|2020-03-31 19:45:00|7624.2|7609.2|7634.4|7604.4|7634.5|7609.3|7624.2|7601.6|11
1585684200000|2020-03-31 19:50:00|7634.5|7604.5|7638.1|7608.1|7638.1|7620.9|7634.4|7604.4|7
1585684500000|2020-03-31 19:55:00|7635.8|7605.8|7634.3|7604.3|7635.8|7605.8|7634.3|7604.3|2
1585708200000|2020-04-01 02:30:00|7639.8|7609.8|7638.7|7608.7|7641.1|7611.1|7638.7|7608.7|9
1585708500000|2020-04-01 02:35:00|7638.6|7608.6|7640|7610|7641.1|7611.1|7638.5|7608.5|30
1585708800000|2020-04-01 02:40:00|7639.9|7609.9|7641.5|7611.5|7641.9|7611.9|7639.9|7609.9|18
1585709100000|2020-04-01 02:45:00|7642.7|7612.7|7653.5|7623.5|7653.5|7623.5|7642.7|7612.7|100
1585709400000|2020-04-01 02:50:00|7653.4|7623.4|7651.7|7621.7|7655.8|7625.8|7647.4|7617.4|88
1585709700000|2020-04-01 02:55:00|7652|7622|7646.7|7616.7|7652.3|7622.3|7646.7|7616.7|19
1585710000000|2020-04-01 03:00:00|7646.6|7616.6|7642.1|7612.1|7646.7|7616.7|7642.1|7612.1|25
1585710300000|2020-04-01 03:05:00|7642|7612|7636.9|7606.9|7642|7612|7636.9|7606.9|13
1585710600000|2020-04-01 03:10:00|7636.7|7606.7|7637.8|7607.8|7637.8|7607.8|7636.4|7606.4|10
1585710900000|2020-04-01 03:15:00|7638.3|7608.3|7639.4|7609.4|7639.4|7609.4|7638.3|7608.3|9
1585711200000|2020-04-01 03:20:00|7639.5|7609.5|7639.7|7609.7|7639.7|7609.7|7639.5|7609.5|3
1585711500000|2020-04-01 03:25:00|7642.1|7612.1|7644.8|7614.8|7645.2|7615.2|7642.1|7612.1|18
1585711800000|2020-04-01 03:30:00|7643.1|7613.1|7644.8|7614.8|7645.4|7615.4|7640.6|7610.6|35
1585712100000|2020-04-01 03:35:00|7644|7614|7644|7614|7644|7614|7644|7614|1
1585712400000|2020-04-01 03:40:00|7644.5|7614.5|7642.1|7627.1|7648.7|7627.8|7637.5|7614.5|17
1585712700000|2020-04-01 03:45:00|7642.5|7627.5|7658.7|7628.7|7659.4|7629.8|7642.5|7627.5|18
1585713000000|2020-04-01 03:50:00|7659.6|7629.6|7664.3|7634.3|7668.3|7648.5|7654.1|7628.9|71
1585713300000|2020-04-01 03:55:00|7664.5|7634.5|7656.8|7641.8|7664.5|7642.7|7656.6|7634.5|13
1585713600000|2020-04-01 04:00:00|7656.7|7641.7|7655.1|7640.1|7657.1|7642.1|7654.9|7639.9|34
1585713900000|2020-04-01 04:05:00|7655.6|7640.6|7659.7|7629.7|7660.6|7640.6|7655|7628.9|13
1585714200000|2020-04-01 04:10:00|7659.6|7629.6|7668.8|7638.8|7668.8|7646.3|7659.3|7629.3|20
1585714500000|2020-04-01 04:15:00|7669.3|7639.3|7660.4|7645.4|7669.3|7649.9|7660.4|7639.3|6
1585714800000|2020-04-01 04:20:00|7660|7645|7658.4|7628.4|7663.4|7645|7656.5|7628|15
1585715100000|2020-04-01 04:25:00|7658.5|7628.5|7656.1|7626.1|7658.5|7628.5|7656.1|7626.1|2
1585715700000|2020-04-01 04:35:00|7660.4|7630.4|7656.4|7626.4|7660.4|7630.4|7656.4|7626.4|2
1585716600000|2020-04-01 04:50:00|7658.4|7628.4|7658.7|7628.7|7658.7|7628.7|7658.4|7628.4|3
1585717200000|2020-04-01 05:00:00|7659.2|7629.2|7659.3|7629.3|7659.5|7629.5|7655.5|7625.5|14
1585717500000|2020-04-01 05:05:00|7651.5|7636.5|7657.6|7642.6|7664.5|7642.6|7651.5|7630.3|18
1585717800000|2020-04-01 05:10:00|7662.2|7632.2|7662.5|7632.5|7662.5|7632.5|7660.5|7630.5|5
1585718100000|2020-04-01 05:15:00|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|7657.5|7642.5|1
1585718700000|2020-04-01 05:25:00|7667.7|7637.7|7667.1|7637.1|7667.7|7637.7|7667.1|7637.1|5
1585719000000|2020-04-01 05:30:00|7667.2|7637.2|7667.2|7637.2|7667.2|7637.2|7667.2|7637.2|1
1585719300000|2020-04-01 05:35:00|7667.6|7637.6|7672|7642|7672|7642|7667.6|7637.6|12
1585719600000|2020-04-01 05:40:00|7671.9|7641.9|7671.8|7641.8|7671.9|7641.9|7671.8|7641.8|2
1585719900000|2020-04-01 05:45:00|7672|7642|7679.6|7649.6|7679.8|7652.4|7666.4|7642|13
1585720200000|2020-04-01 05:50:00|7679.7|7649.7|7686.3|7656.3|7686.3|7656.3|7679.6|7649.6|15
1585720500000|2020-04-01 05:55:00|7688.1|7658.1|7686.3|7656.3|7688.1|7658.1|7686.3|7656.3|2
1585720800000|2020-04-01 06:00:00|7683.5|7653.5|7679|7664|7683.5|7665.1|7673.3|7653.4|29
1585721100000|2020-04-01 06:05:00|7671.5|7656.5|7678.3|7663.3|7678.3|7663.3|7671.5|7656.5|5
1585721400000|2020-04-01 06:10:00|7679.4|7664.4|7679.4|7664.4|7679.4|7664.4|7679.4|7664.4|1
1585721700000|2020-04-01 06:15:00|7683.7|7668.7|7679.8|7664.8|7683.7|7668.7|7679.8|7664.8|4
1585722000000|2020-04-01 06:20:00|7682.2|7667.2|7692|7677|7700.4|7679|7682.2|7667.2|22
1585722300000|2020-04-01 06:25:00|7691.5|7676.5|7689.8|7674.8|7693.3|7678.3|7682.8|7667.8|14
1585722600000|2020-04-01 06:30:00|7687.7|7672.7|7686.4|7671.4|7687.7|7672.7|7682.8|7667.8|6
1585722900000|2020-04-01 06:35:00|7685.5|7670.5|7686.2|7671.2|7686.2|7671.2|7682.2|7667.2|6
1585723200000|2020-04-01 06:40:00|7688.5|7673.5|7690.9|7675.9|7691|7676|7688.2|7673.2|6
1585723500000|2020-04-01 06:45:00|7693.2|7678.2|7697.2|7682.2|7697.2|7682.2|7693.2|7678.2|6
1585723800000|2020-04-01 06:50:00|7696.6|7681.6|7699.1|7684.1|7704.1|7689.1|7696.6|7681.6|14
1585724100000|2020-04-01 06:55:00|7698.9|7683.9|7703.8|7673.8|7707.2|7686.6|7687.2|7661.9|42
1585724400000|2020-04-01 07:00:00|7701.3|7671.3|7693.5|7663.5|7701.3|7676.8|7686.2|7661.8|34
1585724700000|2020-04-01 07:05:00|7693.4|7663.4|7693.8|7663.8|7697.5|7667.5|7693.4|7663.4|20
1585725000000|2020-04-01 07:10:00|7693.7|7663.7|7689.2|7674.2|7693.8|7675.8|7685.7|7663.3|18
1585725300000|2020-04-01 07:15:00|7687.5|7672.5|7689.4|7674.4|7691|7676|7687.2|7672.2|10
1585725600000|2020-04-01 07:20:00|7690.1|7675.1|7695.9|7680.9|7696.7|7681.7|7688.2|7673.2|13
1585725900000|2020-04-01 07:25:00|7695|7680|7698.9|7683.9|7700.9|7685.9|7692.4|7677.4|19
1585726200000|2020-04-01 07:30:00|7699.5|7684.5|7709.5|7694.5|7721.1|7695.3|7697.2|7682.2|35
1585726500000|2020-04-01 07:35:00|7712|7697|7714.3|7699.3|7721.3|7706.3|7712|7697|7
1585726800000|2020-04-01 07:40:00|7715.5|7700.5|7720.5|7705.5|7723.4|7708.4|7715.5|7700.5|9
1585727100000|2020-04-01 07:45:00|7719.5|7704.5|7716|7701|7719.5|7704.5|7713.4|7698.4|17
1585727400000|2020-04-01 07:50:00|7715.2|7700.2|7709.9|7694.9|7720.9|7703|7701|7678.1|58
1585727700000|2020-04-01 07:55:00|7708.9|7693.9|7705.5|7690.5|7715.2|7694.9|7697.5|7682.5|44
1585728000000|2020-04-01 08:00:00|7711.8|7696.8|7711|7696|7711.8|7696.8|7703.7|7688.7|17
1585728300000|2020-04-01 08:05:00|7711.9|7696.9|7714.3|7699.3|7717.3|7702.3|7711|7696|11
1585728600000|2020-04-01 08:10:00|7715.2|7700.2|7712.9|7697.9|7715.2|7700.2|7712|7697|5
1585728900000|2020-04-01 08:15:00|7714.9|7699.9|7714.3|7699.3|7715.7|7700.7|7713|7698|5
1585729200000|2020-04-01 08:20:00|7716.4|7701.4|7725.8|7710.8|7725.8|7710.8|7714.3|7699.3|15
1585729500000|2020-04-01 08:25:00|7725.1|7710.1|7730.1|7715.1|7730.5|7715.5|7724.6|7709.6|8
1585729800000|2020-04-01 08:30:00|7727.9|7712.9|7726.3|7711.3|7727.9|7712.9|7724.5|7709.5|6
1585730100000|2020-04-01 08:35:00|7724.9|7709.9|7720.8|7705.8|7724.9|7709.9|7720.5|7705.5|4
1585730400000|2020-04-01 08:40:00|7719.8|7704.8|7717.5|7702.5|7720.5|7705.5|7717|7702|20
1585730700000|2020-04-01 08:45:00|7717.7|7702.7|7720|7705|7720.6|7705.6|7717.6|7702.6|46
1585731000000|2020-04-01 08:50:00|7719.6|7704.6|7720.6|7705.6|7720.6|7705.6|7718.8|7703.8|10
1585731300000|2020-04-01 08:55:00|7720.4|7705.4|7715.6|7700.6|7720.4|7705.4|7715.5|7700.5|43
1585731600000|2020-04-01 09:00:00|7714.7|7699.7|7711.3|7696.3|7715.3|7700.3|7706.1|7691.1|49
1585731900000|2020-04-01 09:05:00|7710.9|7695.9|7710.9|7695.9|7710.9|7695.9|7710.9|7695.9|1
1585732200000|2020-04-01 09:10:00|7711.7|7696.7|7712.6|7697.6|7713.2|7698.2|7711.7|7696.7|4
1585732500000|2020-04-01 09:15:00|7712.9|7697.9|7718.5|7703.5|7723.4|7708.4|7712.9|7697.9|10
1585732800000|2020-04-01 09:20:00|7719.5|7704.5|7719.3|7704.3|7719.5|7704.5|7717.8|7702.8|3
1585733100000|2020-04-01 09:25:00|7715.8|7700.8|7721.6|7706.6|7721.9|7706.9|7715.8|7700.8|11
1585733400000|2020-04-01 09:30:00|7721.7|7706.7|7722|7707|7722|7707|7720.3|7705.3|6
1585733700000|2020-04-01 09:35:00|7721.7|7706.7|7721.9|7706.9|7722.1|7707.1|7720.8|7705.8|9
1585734000000|2020-04-01 09:40:00|7722|7707|7725.5|7710.5|7728|7713|7721|7706|18
1585734300000|2020-04-01 09:45:00|7727.2|7712.2|7726.5|7711.5|7728.3|7713.3|7726.4|7711.4|5
1585734600000|2020-04-01 09:50:00|7728.1|7713.1|7726.7|7711.7|7729.6|7714.6|7726.7|7711.7|5
1585734900000|2020-04-01 09:55:00|7726.6|7711.6|7726.7|7711.7|7726.7|7711.7|7726.6|7711.6|2
1585735200000|2020-04-01 10:00:00|7727.1|7712.1|7726.9|7711.9|7727.1|7712.1|7726.9|7711.9|3
1585735500000|2020-04-01 10:05:00|7724.8|7709.8|7724.2|7709.2|7724.8|7709.8|7724.2|7709.2|2
1585735800000|2020-04-01 10:10:00|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|7726.9|7711.9|1
1585736400000|2020-04-01 10:20:00|7725.7|7710.7|7726.5|7711.5|7726.5|7711.5|7725.7|7710.7|4
1585736700000|2020-04-01 10:25:00|7725.5|7710.5|7724.4|7709.4|7725.7|7710.7|7723.7|7708.7|6
1585737000000|2020-04-01 10:30:00|7723|7708|7723.6|7708.6|7724.6|7709.6|7723|7708|3
1585737300000|2020-04-01 10:35:00|7726.2|7711.2|7728.7|7713.7|7730|7715|7726.2|7711.2|6
1585737600000|2020-04-01 10:40:00|7727.5|7712.5|7726.3|7711.3|7727.5|7712.5|7722.4|7707.4|11
1585737900000|2020-04-01 10:45:00|7729.2|7714.2|7728.9|7713.9|7729.2|7714.2|7727.9|7712.9|3
1585738200000|2020-04-01 10:50:00|7729.6|7714.6|7729.6|7714.6|7729.6|7714.6|7729.6|7714.6|1
1585738500000|2020-04-01 10:55:00|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|7730.2|7715.2|1
1585738800000|2020-04-01 11:00:00|7729.8|7714.8|7732.9|7717.9|7742.1|7717.9|7729.8|7711.7|8
1585739100000|2020-04-01 11:05:00|7734.8|7719.8|7730.8|7715.8|7734.8|7719.8|7729.7|7714.7|7
1585739400000|2020-04-01 11:10:00|7730.7|7715.7|7738.6|7723.6|7738.9|7723.9|7730.7|7715.7|17
1585739700000|2020-04-01 11:15:00|7738.3|7723.3|7737.6|7722.6|7738.3|7723.3|7737.6|7722.6|3
1585740000000|2020-04-01 11:20:00|7736.1|7721.1|7735.4|7720.4|7736.1|7721.1|7735.4|7720.4|2
1585740300000|2020-04-01 11:25:00|7733.9|7718.9|7730.9|7715.9|7733.9|7718.9|7730.9|7715.9|5
1585740600000|2020-04-01 11:30:00|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|7731.7|7716.7|1
1585740900000|2020-04-01 11:35:00|7733|7718|7733|7718|7733|7718|7733|7718|1
1585741500000|2020-04-01 11:45:00|7734.1|7719.1|7734.6|7719.6|7734.6|7719.6|7734.1|7719.1|2
1585741800000|2020-04-01 11:50:00|7734.9|7719.9|7736.1|7721.1|7737|7722|7734.9|7719.9|5
1585742100000|2020-04-01 11:55:00|7736.9|7721.9|7736.5|7721.5|7736.9|7721.9|7735.8|7720.8|4
1585742400000|2020-04-01 12:00:00|7735.4|7720.4|7736.1|7721.1|7740|7725|7735.4|7720.4|10
1585742700000|2020-04-01 12:05:00|7736.2|7721.2|7738.5|7723.5|7738.5|7723.5|7736.2|7721.2|15
1585743000000|2020-04-01 12:10:00|7740.9|7725.9|7754.5|7724.5|7754.6|7733.1|7740.9|7724.5|14
1585743300000|2020-04-01 12:15:00|7754.6|7724.6|7747.2|7732.2|7754.6|7732.4|7747.2|7724.6|3
1585743600000|2020-04-01 12:20:00|7746.1|7731.1|7746.1|7731.1|7746.1|7731.1|7746.1|7731.1|1
1585743900000|2020-04-01 12:25:00|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|1
1585744500000|2020-04-01 12:35:00|7744.7|7729.7|7746.9|7731.9|7746.9|7731.9|7743.5|7728.5|8
1585745400000|2020-04-01 12:50:00|7747.4|7732.4|7745.8|7730.8|7747.4|7732.4|7745.8|7730.8|2
1585745700000|2020-04-01 12:55:00|7745|7730|7746.6|7731.6|7746.9|7731.9|7744|7729|7
1585746000000|2020-04-01 13:00:00|7745.3|7730.3|7745.3|7730.3|7745.3|7730.3|7745.3|7730.3|1
1585746300000|2020-04-01 13:05:00|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|7746.9|7731.9|1
1585746900000|2020-04-01 13:15:00|7745.7|7730.7|7746.2|7731.2|7746.2|7731.2|7742.9|7727.9|5
1585747200000|2020-04-01 13:20:00|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|1
1585747500000|2020-04-01 13:25:00|7746.9|7731.9|7746.8|7731.8|7746.9|7731.9|7746.8|7731.8|2
1585747800000|2020-04-01 13:30:00|7747.8|7732.8|7745.7|7730.7|7749.8|7734.8|7745.5|7730.5|47
1585748100000|2020-04-01 13:35:00|7745.8|7730.8|7742.2|7727.2|7746.4|7731.4|7741|7726|91
1585748400000|2020-04-01 13:40:00|7742.3|7727.3|7742.3|7727.3|7742.9|7727.9|7740.3|7725.3|66
1585748700000|2020-04-01 13:45:00|7742.4|7727.4|7741.7|7726.7|7742.5|7727.5|7741.1|7726.1|27
1585749000000|2020-04-01 13:50:00|7741.6|7726.6|7740.1|7725.1|7742.9|7727.9|7740|7725|51
1585749300000|2020-04-01 13:55:00|7740.3|7725.3|7739.8|7724.8|7741.8|7726.8|7739.2|7724.2|196
1585749600000|2020-04-01 14:00:00|7740.1|7725.1|7741.5|7726.5|7743.1|7728.1|7739.8|7724.8|11
1585749900000|2020-04-01 14:05:00|7741.9|7726.9|7741|7726|7743.7|7728.7|7740.1|7725.1|180
1585750200000|2020-04-01 14:10:00|7741.1|7726.1|7741.4|7726.4|7741.6|7726.6|7740.9|7725.9|34
1585750500000|2020-04-01 14:15:00|7741.5|7726.5|7740.2|7725.2|7743.6|7728.6|7740.1|7725.1|78
1585750800000|2020-04-01 14:20:00|7740.1|7725.1|7741|7726|7741.6|7726.6|7739.9|7724.9|92
1585751100000|2020-04-01 14:25:00|7741.1|7726.1|7740.3|7725.3|7741.2|7726.2|7739.9|7724.9|48
1585751400000|2020-04-01 14:30:00|7740.1|7725.1|7735.7|7720.7|7741.1|7726.1|7735.4|7720.4|79
1585751700000|2020-04-01 14:35:00|7735.6|7720.6|7737.6|7722.6|7737.7|7722.7|7733.9|7718.9|69
1585752000000|2020-04-01 14:40:00|7737.7|7722.7|7739.5|7724.5|7741.9|7726.9|7737.7|7722.7|95
1585752300000|2020-04-01 14:45:00|7739.3|7724.3|7736.4|7721.4|7739.3|7724.3|7735.4|7720.4|44
1585752600000|2020-04-01 14:50:00|7736.5|7721.5|7737.2|7722.2|7737.7|7722.7|7736.3|7721.3|63
1585752900000|2020-04-01 14:55:00|7737|7722|7736.5|7721.5|7737.5|7722.5|7736.4|7721.4|88
1585753200000|2020-04-01 15:00:00|7736.4|7721.4|7736.4|7721.4|7737.3|7722.3|7736.3|7721.3|92
1585753500000|2020-04-01 15:05:00|7736.5|7721.5|7740.4|7725.4|7740.5|7725.5|7736.5|7721.5|36
1585753800000|2020-04-01 15:10:00|7740.5|7725.5|7740.7|7725.7|7741|7726|7739.8|7724.8|22
1585754100000|2020-04-01 15:15:00|7740.8|7725.8|7741.7|7726.7|7742|7727|7740.6|7725.6|48
1585754400000|2020-04-01 15:20:00|7741.8|7726.8|7742.1|7727.1|7743.1|7728.1|7741.5|7726.5|44
1585754700000|2020-04-01 15:25:00|7742.2|7727.2|7739.1|7724.1|7742.2|7727.2|7736.4|7721.4|35
1585755000000|2020-04-01 15:30:00|7739.3|7724.3|7735.9|7720.9|7739.4|7724.4|7735.9|7720.9|7
1585755300000|2020-04-01 15:35:00|7735.4|7720.4|7737.1|7722.1|7737.2|7722.2|7735.2|7720.2|18
1585755600000|2020-04-01 15:40:00|7736.6|7721.6|7737.2|7722.2|7737.3|7722.3|7736.4|7721.4|6
1585755900000|2020-04-01 15:45:00|7737.4|7722.4|7743.4|7728.4|7744.9|7729.9|7737.4|7722.4|35
1585756200000|2020-04-01 15:50:00|7744|7729|7741.5|7726.5|7744.5|7729.5|7741.5|7726.5|37
1585756500000|2020-04-01 15:55:00|7741.6|7726.6|7743.5|7728.5|7743.5|7728.5|7741.3|7726.3|25
1585756800000|2020-04-01 16:00:00|7743.6|7728.6|7742.4|7727.4|7743.7|7728.7|7742.4|7727.4|45
1585757100000|2020-04-01 16:05:00|7742.5|7727.5|7745.1|7730.1|7745.2|7730.2|7741.7|7726.7|61
1585757400000|2020-04-01 16:10:00|7745.2|7730.2|7748.7|7733.7|7750.8|7735.8|7745.2|7730.2|28
1585757700000|2020-04-01 16:15:00|7750.6|7735.6|7750.2|7735.2|7750.7|7735.7|7748.5|7733.5|28
1585758000000|2020-04-01 16:20:00|7750|7735|7749.8|7734.8|7750.2|7735.2|7749|7734|19
1585758300000|2020-04-01 16:25:00|7749.7|7734.7|7749.8|7734.8|7749.9|7734.9|7749.3|7734.3|18
1585758600000|2020-04-01 16:30:00|7749.7|7734.7|7750.8|7735.8|7751.3|7736.3|7749.5|7734.5|17
1585758900000|2020-04-01 16:35:00|7750.9|7735.9|7754.2|7739.2|7754.2|7739.2|7750.9|7735.9|15
1585759200000|2020-04-01 16:40:00|7754.6|7739.6|7757.2|7742.2|7757.2|7742.2|7754.5|7739.5|6
1585759500000|2020-04-01 16:45:00|7756.4|7741.4|7758.8|7743.8|7758.9|7743.9|7756.4|7741.4|32
1585759800000|2020-04-01 16:50:00|7758.7|7743.7|7757.2|7742.2|7758.8|7743.8|7757.2|7742.2|8
1585760100000|2020-04-01 16:55:00|7757.4|7742.4|7757.4|7742.4|7757.5|7742.5|7757.4|7742.4|3
1585760400000|2020-04-01 17:00:00|7757.5|7742.5|7757.4|7742.4|7757.5|7742.5|7757.3|7742.3|4
1585760700000|2020-04-01 17:05:00|7757.3|7742.3|7757.3|7742.3|7757.3|7742.3|7757.2|7742.2|7
1585761300000|2020-04-01 17:15:00|7757.4|7742.4|7760.4|7745.4|7761.1|7746.1|7757.3|7742.3|4
1585761600000|2020-04-01 17:20:00|7761.4|7746.4|7767.4|7752.4|7768.2|7753.2|7761.4|7746.4|63
1585761900000|2020-04-01 17:25:00|7767.6|7752.6|7771.3|7756.3|7771.3|7756.3|7767.3|7752.3|37
1585762200000|2020-04-01 17:30:00|7771.6|7756.6|7772.1|7757.1|7773.1|7758.1|7771.1|7756.1|64
1585762500000|2020-04-01 17:35:00|7772|7757|7772.3|7757.3|7772.6|7757.6|7771.9|7756.9|24
1585762800000|2020-04-01 17:40:00|7772.2|7757.2|7772.3|7757.3|7772.8|7757.8|7770.8|7755.8|34
1585763100000|2020-04-01 17:45:00|7772.2|7757.2|7772.7|7757.7|7772.7|7757.7|7771.3|7756.3|117
1585763400000|2020-04-01 17:50:00|7772.8|7757.8|7772.5|7757.5|7772.9|7757.9|7772.1|7757.1|26
1585763700000|2020-04-01 17:55:00|7772.4|7757.4|7772.2|7757.2|7772.6|7757.6|7771.9|7756.9|28
1585764000000|2020-04-01 18:00:00|7772.3|7757.3|7765|7750|7772.6|7757.6|7764.6|7749.6|48
1585764300000|2020-04-01 18:05:00|7765.1|7750.1|7764.1|7749.1|7768|7753|7763|7748|35
1585764600000|2020-04-01 18:10:00|7761.5|7746.5|7763.1|7748.1|7763.1|7748.1|7760.5|7745.5|15
1585764900000|2020-04-01 18:15:00|7763.4|7748.4|7765.9|7750.9|7766|7751|7763.2|7748.2|31
1585765200000|2020-04-01 18:20:00|7765.8|7750.8|7766.7|7751.7|7767.5|7752.5|7765.8|7750.8|19
1585765500000|2020-04-01 18:25:00|7766.6|7751.6|7766.6|7751.6|7766.7|7751.7|7766.5|7751.5|5
1585765800000|2020-04-01 18:30:00|7766.5|7751.5|7767.5|7752.5|7767.9|7752.9|7766.5|7751.5|15
1585766100000|2020-04-01 18:35:00|7767.6|7752.6|7767.5|7752.5|7767.6|7752.6|7767.5|7752.5|2
1585766400000|2020-04-01 18:40:00|7767|7752|7766.9|7751.9|7767.6|7752.6|7766.9|7751.9|9
1585766700000|2020-04-01 18:45:00|7766.6|7751.6|7767.5|7752.5|7767.5|7752.5|7766.2|7751.2|10
1585767000000|2020-04-01 18:50:00|7767.3|7752.3|7766.2|7751.2|7767.3|7752.3|7766.1|7751.1|6
1585767300000|2020-04-01 18:55:00|7766.3|7751.3|7767.2|7752.2|7767.5|7752.5|7766.3|7751.3|20
1585767600000|2020-04-01 19:00:00|7768.6|7753.6|7770.4|7755.4|7778.3|7755.9|7768.6|7747.4|12
1585767900000|2020-04-01 19:05:00|7770.6|7755.6|7770.6|7755.6|7770.9|7755.9|7770.5|7755.5|12
1585768200000|2020-04-01 19:10:00|7770.4|7755.4|7770.9|7755.9|7770.9|7755.9|7770.1|7755.1|9
1585768500000|2020-04-01 19:15:00|7770.8|7755.8|7767.5|7752.5|7770.9|7755.9|7767.4|7752.4|24
1585768800000|2020-04-01 19:20:00|7767.6|7752.6|7767.5|7752.5|7767.7|7752.7|7767.5|7752.5|5
1585769100000|2020-04-01 19:25:00|7767.6|7752.6|7767.6|7752.6|7767.6|7752.6|7767.3|7752.3|9
1585769400000|2020-04-01 19:30:00|7768|7753|7769.1|7754.1|7769.2|7754.2|7768|7753|11
1585769700000|2020-04-01 19:35:00|7768.9|7753.9|7770.7|7755.7|7770.7|7755.7|7768.8|7753.8|11
1585770000000|2020-04-01 19:40:00|7771.5|7756.5|7771.8|7756.8|7773.3|7758.3|7771.5|7756.5|13
1585770300000|2020-04-01 19:45:00|7772.2|7757.2|7773.8|7758.8|7773.8|7758.8|7772.2|7757.2|14
1585770600000|2020-04-01 19:50:00|7782.6|7752.6|7780.3|7750.3|7783.5|7753.5|7780.2|7750.2|11
1585770900000|2020-04-01 19:55:00|7779.1|7749.1|7779.1|7749.1|7779.2|7749.2|7777.5|7747.5|4
1585794600000|2020-04-02 02:30:00|7757.5|7727.5|7762.6|7732.6|7762.6|7732.6|7757.5|7727.5|2
1585795800000|2020-04-02 02:50:00|7761.8|7731.8|7761.4|7731.4|7761.8|7731.8|7761.4|7731.4|2
1585796100000|2020-04-02 02:55:00|7762.4|7732.4|7762.6|7732.6|7765.4|7735.4|7762.4|7732.4|5
1585796400000|2020-04-02 03:00:00|7762.5|7732.5|7767.4|7737.4|7767.6|7737.6|7762.1|7732.1|84
1585796700000|2020-04-02 03:05:00|7767.3|7737.3|7757.5|7742.5|7767.6|7742.5|7757.5|7737.3|123
1585797000000|2020-04-02 03:10:00|7767.9|7737.9|7756|7726|7767.9|7745.1|7756|7726|10
1585797300000|2020-04-02 03:15:00|7754.5|7739.5|7754.8|7739.8|7755|7740|7754.5|7739.5|3
1585797600000|2020-04-02 03:20:00|7757.5|7727.5|7752.5|7737.5|7759.2|7744.2|7752.5|7725.5|17
1585797900000|2020-04-02 03:25:00|7752.4|7737.4|7752.5|7737.5|7752.5|7737.5|7752.2|7737.2|6
1585798200000|2020-04-02 03:30:00|7754.3|7739.3|7746.7|7731.7|7754.3|7739.3|7743.5|7722.3|32
1585798500000|2020-04-02 03:35:00|7746.8|7731.8|7746.2|7716.2|7749.7|7734.7|7739.6|7716.2|43
1585798800000|2020-04-02 03:40:00|7746.1|7716.1|7740.6|7725.6|7747|7725.6|7739.5|7715.9|9
1585799100000|2020-04-02 03:45:00|7739.7|7724.7|7743.5|7713.5|7744.2|7724.7|7739.7|7713.3|99
1585799400000|2020-04-02 03:50:00|7743.4|7713.4|7748.1|7718.1|7751.8|7721.8|7743.4|7713.4|166
1585799700000|2020-04-02 03:55:00|7748|7718|7749.7|7719.7|7753.2|7723.2|7746.9|7716.9|88
1585800000000|2020-04-02 04:00:00|7749.9|7719.9|7746.3|7731.3|7753|7733.3|7745.1|7719.9|31
1585800300000|2020-04-02 04:05:00|7745.2|7730.2|7744.6|7729.6|7745.2|7730.2|7744.6|7729.6|9
1585800600000|2020-04-02 04:10:00|7744.5|7729.5|7744.8|7729.8|7747.2|7732.2|7744.4|7729.4|17
1585800900000|2020-04-02 04:15:00|7744.7|7729.7|7748.9|7718.9|7751.2|7729.7|7742.1|7716|34
1585801200000|2020-04-02 04:20:00|7748.8|7718.8|7748.5|7718.5|7748.9|7718.9|7747.7|7717.7|15
1585801500000|2020-04-02 04:25:00|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|7738.9|7723.9|1
1585801800000|2020-04-02 04:30:00|7740.1|7725.1|7750.4|7720.4|7750.6|7725.1|7740.1|7719.2|8
1585802100000|2020-04-02 04:35:00|7750.5|7720.5|7750.6|7720.6|7750.8|7720.8|7750.4|7720.4|9
1585802400000|2020-04-02 04:40:00|7751.2|7721.2|7738.7|7723.7|7751.2|7726|7738.7|7716.9|13
1585802700000|2020-04-02 04:45:00|7738.8|7723.8|7738.7|7723.7|7738.8|7723.8|7738.7|7723.7|2
1585803000000|2020-04-02 04:50:00|7738.6|7723.6|7735.4|7705.4|7738.7|7723.7|7730.8|7705.2|31
1585803300000|2020-04-02 04:55:00|7727.4|7712.4|7729|7714|7730.2|7715.2|7724|7709|49
1585803600000|2020-04-02 05:00:00|7729.1|7714.1|7733.5|7718.5|7741.8|7718.5|7728.8|7709.1|26
1585803900000|2020-04-02 05:05:00|7733.9|7718.9|7734.2|7719.2|7735.4|7720.4|7733.9|7718.9|19
1585804200000|2020-04-02 05:10:00|7734.1|7719.1|7739.6|7724.6|7740|7725|7734.1|7719.1|26
1585804500000|2020-04-02 05:15:00|7739.5|7724.5|7744.6|7729.6|7744.7|7729.7|7739.4|7724.4|38
1585804800000|2020-04-02 05:20:00|7744.9|7729.9|7751.7|7721.7|7751.7|7729.9|7743|7721.5|17
1585805100000|2020-04-02 05:25:00|7751.8|7721.8|7753|7723|7753.2|7723.2|7751.8|7721.8|15
1585805700000|2020-04-02 05:35:00|7752.9|7722.9|7751.4|7721.4|7752.9|7722.9|7748|7718|43
1585806000000|2020-04-02 05:40:00|7751.5|7721.5|7738.6|7723.6|7751.5|7724.1|7737.6|7716|134
1585806300000|2020-04-02 05:45:00|7738.7|7723.7|7739.7|7724.7|7740.6|7725.6|7737.9|7722.9|63
1585806600000|2020-04-02 05:50:00|7739.8|7724.8|7741.5|7726.5|7748.6|7728.3|7737.5|7718|79
1585806900000|2020-04-02 05:55:00|7741.4|7726.4|7737.8|7722.8|7749.5|7729|7733.9|7709.5|199
1585807200000|2020-04-02 06:00:00|7738.3|7723.3|7728.9|7713.9|7743|7724.2|7727.6|7707|265
1585807500000|2020-04-02 06:05:00|7729|7714|7729.4|7714.4|7737.9|7717.5|7729|7706.2|128
1585808100000|2020-04-02 06:15:00|7729.1|7714.1|7727.8|7712.8|7729.1|7714.1|7727.8|7712.8|2
1585808400000|2020-04-02 06:20:00|7729|7714|7727.5|7712.5|7729|7714|7727.5|7712.5|10
1585808700000|2020-04-02 06:25:00|7727.4|7712.4|7728.4|7713.4|7729.9|7714.9|7727.3|7712.3|23
1585809000000|2020-04-02 06:30:00|7728.6|7713.6|7732.1|7717.1|7734.6|7719.6|7724.3|7709.3|37
1585809300000|2020-04-02 06:35:00|7727|7712|7732.1|7717.1|7732.1|7717.1|7725.7|7710.7|75
1585809600000|2020-04-02 06:40:00|7730.3|7715.3|7732.1|7717.1|7734.3|7719.3|7729.1|7714.1|37
1585809900000|2020-04-02 06:45:00|7732.2|7717.2|7730.1|7715.1|7733.2|7718.2|7730.1|7715.1|13
1585810200000|2020-04-02 06:50:00|7731.6|7716.6|7736.3|7721.3|7738.8|7723.8|7730.1|7715.1|104
1585810500000|2020-04-02 06:55:00|7737.2|7722.2|7742.1|7727.1|7746.9|7731.9|7736.6|7721.6|94
1585810800000|2020-04-02 07:00:00|7742.5|7727.5|7742.5|7727.5|7742.5|7727.5|7737.7|7722.7|7
1585811100000|2020-04-02 07:05:00|7742.2|7727.2|7739.4|7724.4|7744.8|7729.8|7737.5|7722.5|17
1585811400000|2020-04-02 07:10:00|7738.5|7723.5|7738.9|7723.9|7740.4|7725.4|7732.6|7717.6|95
1585811700000|2020-04-02 07:15:00|7739.1|7724.1|7739.1|7724.1|7740|7725|7737|7722|117
1585812000000|2020-04-02 07:20:00|7739.2|7724.2|7729|7714|7739.3|7724.3|7728.5|7713.5|93
1585812300000|2020-04-02 07:25:00|7728|7713|7723.9|7708.9|7728|7713|7722.5|7707.5|41
1585812600000|2020-04-02 07:30:00|7724|7709|7724.4|7709.4|7729.8|7714.8|7722.9|7707.9|15
1585812900000|2020-04-02 07:35:00|7724.1|7709.1|7723.6|7708.6|7724.1|7709.1|7721.2|7706.2|3
1585813200000|2020-04-02 07:40:00|7724.6|7709.6|7726.4|7711.4|7726.4|7711.4|7723.3|7708.3|6
1585813500000|2020-04-02 07:45:00|7726.8|7711.8|7724.7|7709.7|7726.8|7711.8|7724.7|7709.7|4
1585813800000|2020-04-02 07:50:00|7725.2|7710.2|7721.6|7706.6|7725.8|7710.8|7720|7705|8
1585814100000|2020-04-02 07:55:00|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|7721.9|7706.9|1
1585814400000|2020-04-02 08:00:00|7723.6|7708.6|7724.4|7709.4|7724.4|7709.4|7723.6|7708.6|2
1585814700000|2020-04-02 08:05:00|7724|7709|7725.5|7710.5|7727.4|7712.4|7724|7709|9
1585815000000|2020-04-02 08:10:00|7723.9|7708.9|7726.6|7711.6|7726.6|7711.6|7723.9|7708.9|3
1585815300000|2020-04-02 08:15:00|7726|7711|7725.9|7710.9|7726|7711|7724.9|7709.9|9
1585815600000|2020-04-02 08:20:00|7727.1|7712.1|7729.5|7714.5|7731.4|7716.4|7727.1|7712.1|8
1585815900000|2020-04-02 08:25:00|7731|7716|7731|7716|7732|7717|7730.2|7715.2|5
1585816200000|2020-04-02 08:30:00|7730.6|7715.6|7728.9|7713.9|7730.9|7715.9|7727.5|7712.5|6
1585816500000|2020-04-02 08:35:00|7732.4|7717.4|7722.7|7707.7|7734.3|7719.3|7722.7|7707.7|9
1585816800000|2020-04-02 08:40:00|7723|7708|7726.2|7711.2|7730.4|7715.4|7722.6|7707.6|12
1585817100000|2020-04-02 08:45:00|7725.4|7710.4|7724.9|7709.9|7726.8|7711.8|7724.9|7709.9|6
1585817400000|2020-04-02 08:50:00|7726.3|7711.3|7729.3|7714.3|7730.5|7715.5|7726.3|7711.3|9
1585817700000|2020-04-02 08:55:00|7729.9|7714.9|7727.9|7712.9|7730.4|7715.4|7727.9|7712.9|4
1585818600000|2020-04-02 09:10:00|7727.5|7712.5|7727.6|7712.6|7727.6|7712.6|7727|7712|3
1585818900000|2020-04-02 09:15:00|7726.5|7711.5|7728.2|7713.2|7728.6|7713.6|7726.5|7711.5|4
1585819200000|2020-04-02 09:20:00|7726.8|7711.8|7724.2|7709.2|7726.8|7711.8|7724.2|7709.2|8
1585819500000|2020-04-02 09:25:00|7721.9|7706.9|7723.1|7708.1|7723.1|7708.1|7721.9|7706.9|5
1585819800000|2020-04-02 09:30:00|7722.6|7707.6|7717.3|7702.3|7724|7709|7716.8|7701.8|26
1585820100000|2020-04-02 09:35:00|7717.1|7702.1|7721.1|7706.1|7721.6|7706.6|7717.1|7702.1|14
1585820400000|2020-04-02 09:40:00|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|1
1585820700000|2020-04-02 09:45:00|7721.3|7706.3|7722.6|7707.6|7723.2|7708.2|7721.3|7706.3|13
1585821000000|2020-04-02 09:50:00|7723.3|7708.3|7721.6|7706.6|7723.8|7708.8|7721.1|7706.1|11
1585821300000|2020-04-02 09:55:00|7722.1|7707.1|7726|7711|7732.6|7717.6|7722.1|7707.1|35
1585821600000|2020-04-02 10:00:00|7725.3|7710.3|7731|7716|7738.7|7723.7|7725.3|7706.1|80
1585821900000|2020-04-02 10:05:00|7729.6|7714.6|7726.9|7711.9|7729.6|7714.6|7726.9|7711.9|3
1585822200000|2020-04-02 10:10:00|7725.9|7710.9|7725.9|7710.9|7725.9|7710.9|7725.9|7710.9|1
1585822500000|2020-04-02 10:15:00|7726.2|7711.2|7731.2|7716.2|7731.2|7716.2|7726.1|7711.1|22
1585822800000|2020-04-02 10:20:00|7731.8|7716.8|7728.7|7713.7|7732.4|7717.4|7728.7|7713.7|5
1585823100000|2020-04-02 10:25:00|7730.8|7715.8|7731.1|7716.1|7731.1|7716.1|7730.8|7715.8|2
1585823400000|2020-04-02 10:30:00|7730.8|7715.8|7732.3|7717.3|7732.3|7717.3|7730.8|7715.8|11
1585823700000|2020-04-02 10:35:00|7732.1|7717.1|7730.7|7715.7|7732.1|7717.1|7730.7|7715.7|4
1585824000000|2020-04-02 10:40:00|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|1
1585824600000|2020-04-02 10:50:00|7731.5|7716.5|7731.1|7716.1|7731.5|7716.5|7731.1|7716.1|2
1585824900000|2020-04-02 10:55:00|7731.5|7716.5|7732.4|7717.4|7732.4|7717.4|7731.5|7716.5|9
1585825200000|2020-04-02 11:00:00|7732.5|7717.5|7732.5|7717.5|7732.5|7717.5|7732.5|7717.5|1
1585825500000|2020-04-02 11:05:00|7732.4|7717.4|7749.4|7734.4|7749.5|7734.5|7731.3|7716.3|60
1585825800000|2020-04-02 11:10:00|7750.4|7735.4|7748.5|7733.5|7751.4|7736.4|7746.6|7731.6|39
1585826100000|2020-04-02 11:15:00|7749|7734|7741.1|7726.1|7749|7734|7739.8|7717.2|35
1585826400000|2020-04-02 11:20:00|7740.7|7725.7|7741.1|7726.1|7741.1|7726.1|7740.7|7725.7|8
1585826700000|2020-04-02 11:25:00|7740.7|7725.7|7742.9|7727.9|7744.2|7729.2|7740.7|7725.7|26
1585827300000|2020-04-02 11:35:00|7743.5|7728.5|7742.9|7727.9|7743.5|7728.5|7742.9|7727.9|2
1585828200000|2020-04-02 11:50:00|7741.9|7726.9|7740.1|7725.1|7741.9|7726.9|7740.1|7725.1|6
1585828800000|2020-04-02 12:00:00|7740.9|7725.9|7742.9|7727.9|7742.9|7727.9|7740.9|7725.9|2
1585829100000|2020-04-02 12:05:00|7743|7728|7742.9|7727.9|7743.4|7728.4|7742.4|7727.4|6
1585829400000|2020-04-02 12:10:00|7742.5|7727.5|7748.1|7733.1|7748.6|7733.6|7742.4|7727.4|7
1585829700000|2020-04-02 12:15:00|7748.9|7733.9|7749|7734|7749.6|7734.6|7748.9|7733.9|6
1585830000000|2020-04-02 12:20:00|7748.9|7733.9|7747|7732|7749.3|7734.3|7746.6|7731.6|16
1585830300000|2020-04-02 12:25:00|7746.6|7731.6|7754.8|7724.8|7756|7732.3|7746.6|7724.8|6
1585830600000|2020-04-02 12:30:00|7756|7726|7753.2|7723.2|7756|7726|7753.2|7723.2|4
1585830900000|2020-04-02 12:35:00|7745.7|7730.7|7744.5|7729.5|7747.1|7732.1|7741.6|7726.6|8
1585831200000|2020-04-02 12:40:00|7745.6|7730.6|7749.1|7734.1|7750|7735|7745.6|7730.6|15
1585831500000|2020-04-02 12:45:00|7749.7|7734.7|7749.9|7734.9|7750.6|7735.6|7749.3|7734.3|7
1585831800000|2020-04-02 12:50:00|7748.9|7733.9|7750.5|7735.5|7750.5|7735.5|7748.6|7733.6|8
1585832100000|2020-04-02 12:55:00|7751.7|7736.7|7755.4|7740.4|7755.4|7740.4|7750.7|7735.7|16
1585832400000|2020-04-02 13:00:00|7755.6|7740.6|7754.5|7739.5|7755.6|7740.6|7752|7737|6
1585832700000|2020-04-02 13:05:00|7755.8|7740.8|7755.8|7740.8|7755.8|7740.8|7755.8|7740.8|1
1585833000000|2020-04-02 13:10:00|7763.1|7733.1|7758.5|7743.5|7763.1|7744.4|7758.5|7733.1|3
1585833300000|2020-04-02 13:15:00|7760.2|7745.2|7758.5|7743.5|7760.2|7745.2|7758.5|7743.5|2
1585833600000|2020-04-02 13:20:00|7756.9|7741.9|7752.8|7737.8|7758.1|7743.1|7750.5|7735.5|12
1585833900000|2020-04-02 13:25:00|7752.6|7737.6|7755.5|7740.5|7755.5|7740.5|7752.6|7737.6|14
1585834200000|2020-04-02 13:30:00|7754.7|7739.7|7751.7|7736.7|7755.3|7740.3|7751.7|7736.7|6
1585834500000|2020-04-02 13:35:00|7751.6|7736.6|7752.2|7737.2|7752.3|7737.3|7749.8|7734.8|68
1585834800000|2020-04-02 13:40:00|7752|7737|7753.8|7738.8|7754.4|7739.4|7750.4|7735.4|68
1585835100000|2020-04-02 13:45:00|7753.9|7738.9|7755.4|7740.4|7756.8|7741.8|7751.9|7736.9|159
1585835400000|2020-04-02 13:50:00|7755.5|7740.5|7756|7741|7757.2|7742.2|7754.8|7739.8|177
1585835700000|2020-04-02 13:55:00|7755.8|7740.8|7766.1|7736.1|7766.2|7744.5|7755.7|7735.1|40
1585836000000|2020-04-02 14:00:00|7766|7736|7756.6|7741.6|7766.9|7744|7755.2|7735.7|56
1585836300000|2020-04-02 14:05:00|7755.6|7740.6|7752.8|7737.8|7756.8|7741.8|7752.2|7737.2|97
1585836600000|2020-04-02 14:10:00|7752.9|7737.9|7754.9|7739.9|7754.9|7739.9|7751|7736|46
1585836900000|2020-04-02 14:15:00|7755|7740|7752.8|7737.8|7756.5|7741.5|7752.8|7737.8|55
1585837200000|2020-04-02 14:20:00|7750.4|7735.4|7753.5|7738.5|7753.7|7738.7|7750.4|7735.4|13
1585837500000|2020-04-02 14:25:00|7756|7741|7753.3|7738.3|7756.3|7741.3|7753.1|7738.1|103
1585837800000|2020-04-02 14:30:00|7753.1|7738.1|7746.6|7731.6|7756.4|7741.4|7746.2|7731.2|165
1585838100000|2020-04-02 14:35:00|7746.5|7731.5|7737.8|7722.8|7746.6|7731.6|7737.8|7722.8|68
1585838400000|2020-04-02 14:40:00|7739.3|7724.3|7752.8|7722.8|7758.7|7739.9|7739.3|7720.5|129
1585838700000|2020-04-02 14:45:00|7752.9|7722.9|7745.9|7730.9|7752.9|7737|7745.1|7722.8|85
1585839000000|2020-04-02 14:50:00|7745.8|7730.8|7750.2|7735.2|7751|7736|7744.5|7729.5|126
1585839300000|2020-04-02 14:55:00|7750.1|7735.1|7743.8|7728.8|7750.5|7735.5|7741.3|7726.3|56
1585839600000|2020-04-02 15:00:00|7743.7|7728.7|7734.3|7719.3|7743.8|7728.8|7733.2|7718.2|79
1585839900000|2020-04-02 15:05:00|7734.2|7719.2|7740.4|7725.4|7740.7|7725.7|7734.2|7719.2|43
1585840200000|2020-04-02 15:10:00|7740.5|7725.5|7741.8|7726.8|7741.8|7726.8|7740.4|7725.4|51
1585840500000|2020-04-02 15:15:00|7741.7|7726.7|7740.7|7725.7|7741.7|7726.7|7740.7|7725.7|47
1585840800000|2020-04-02 15:20:00|7740.6|7725.6|7724.7|7709.7|7740.6|7725.6|7722.9|7707.9|92
1585841100000|2020-04-02 15:25:00|7724.8|7709.8|7735.3|7720.3|7736.7|7721.7|7724.7|7709.7|54
1585841400000|2020-04-02 15:30:00|7735.1|7720.1|7737|7722|7737.2|7722.2|7734.3|7719.3|48
1585841700000|2020-04-02 15:35:00|7736.9|7721.9|7735.7|7720.7|7737.2|7722.2|7726.4|7711.4|73
1585842000000|2020-04-02 15:40:00|7735.6|7720.6|7730.8|7715.8|7735.7|7720.7|7725|7710|91
1585842300000|2020-04-02 15:45:00|7730.7|7715.7|7725.8|7710.8|7730.7|7715.7|7725.2|7710.2|22
1585842600000|2020-04-02 15:50:00|7725.7|7710.7|7727|7712|7727|7712|7725.4|7710.4|30
1585842900000|2020-04-02 15:55:00|7727.2|7712.2|7727.2|7712.2|7728.6|7713.6|7727|7712|47
1585843200000|2020-04-02 16:00:00|7727.1|7712.1|7726.9|7711.9|7727.8|7712.8|7726.8|7711.8|182
1585843500000|2020-04-02 16:05:00|7727|7712|7727.4|7712.4|7728.2|7713.2|7726.6|7711.6|82
1585843800000|2020-04-02 16:10:00|7727.5|7712.5|7725.9|7710.9|7727.5|7712.5|7725.9|7710.9|58
1585844100000|2020-04-02 16:15:00|7725.8|7710.8|7726.8|7711.8|7727.4|7712.4|7725.7|7710.7|36
1585844400000|2020-04-02 16:20:00|7726.9|7711.9|7727.2|7712.2|7727.8|7712.8|7726.9|7711.9|34
1585844700000|2020-04-02 16:25:00|7727.1|7712.1|7727.1|7712.1|7728.2|7713.2|7726.9|7711.9|56
1585845000000|2020-04-02 16:30:00|7727.2|7712.2|7736.2|7721.2|7736.2|7721.2|7726.3|7711.3|47
1585845300000|2020-04-02 16:35:00|7736.3|7721.3|7737.5|7722.5|7737.6|7722.6|7736|7721|35
1585845600000|2020-04-02 16:40:00|7737.6|7722.6|7734.8|7719.8|7737.9|7722.9|7734.7|7719.7|46
1585845900000|2020-04-02 16:45:00|7734.9|7719.9|7735|7720|7736.7|7721.7|7733.1|7718.1|37
1585846200000|2020-04-02 16:50:00|7735.2|7720.2|7731.1|7716.1|7735.2|7720.2|7729.4|7714.4|32
1585846500000|2020-04-02 16:55:00|7731|7716|7728.3|7713.3|7731.3|7716.3|7727.5|7712.5|128
1585846800000|2020-04-02 17:00:00|7728.4|7713.4|7726|7711|7728.9|7713.9|7726|7711|61
1585847100000|2020-04-02 17:05:00|7725.8|7710.8|7725.7|7710.7|7726.7|7711.7|7725.2|7710.2|33
1585847400000|2020-04-02 17:10:00|7726.2|7711.2|7734.9|7719.9|7735.1|7720.1|7725.7|7710.7|113
1585847700000|2020-04-02 17:15:00|7734.8|7719.8|7735.4|7720.4|7736.2|7721.2|7734.7|7719.7|150
1585848000000|2020-04-02 17:20:00|7735.8|7720.8|7739.2|7724.2|7739.5|7724.5|7735.2|7720.2|52
1585848300000|2020-04-02 17:25:00|7738.9|7723.9|7749.3|7719.3|7749.6|7725.7|7735.8|7718.3|142
1585848600000|2020-04-02 17:30:00|7749.6|7719.6|7737.3|7722.3|7750.4|7726.7|7737.1|7719.1|60
1585848900000|2020-04-02 17:35:00|7737.2|7722.2|7739.1|7724.1|7739.4|7724.4|7737.2|7722.2|114
1585849200000|2020-04-02 17:40:00|7739|7724|7743.6|7728.6|7744.6|7729.6|7738.8|7723.8|44
1585849500000|2020-04-02 17:45:00|7743.2|7728.2|7736.6|7721.6|7744.6|7729.6|7736.6|7721.6|37
1585849800000|2020-04-02 17:50:00|7736.5|7721.5|7735.3|7720.3|7736.5|7721.5|7734.4|7719.4|23
1585850100000|2020-04-02 17:55:00|7735.4|7720.4|7738.4|7723.4|7738.9|7723.9|7734.7|7719.7|20
1585850400000|2020-04-02 18:00:00|7737.3|7722.3|7740|7725|7740.2|7725.2|7736.1|7721.1|95
1585850700000|2020-04-02 18:05:00|7739.9|7724.9|7743.6|7728.6|7743.7|7728.7|7739.8|7724.8|26
1585851000000|2020-04-02 18:10:00|7743.7|7728.7|7744.7|7729.7|7744.7|7729.7|7743.1|7728.1|27
1585851300000|2020-04-02 18:15:00|7744.8|7729.8|7744.8|7729.8|7745.4|7730.4|7744.6|7729.6|22
1585851600000|2020-04-02 18:20:00|7744.7|7729.7|7744.7|7729.7|7745|7730|7744.3|7729.3|24
1585851900000|2020-04-02 18:25:00|7744.6|7729.6|7743.7|7728.7|7744.6|7729.6|7743.6|7728.6|11
1585852200000|2020-04-02 18:30:00|7742.8|7727.8|7743.6|7728.6|7743.6|7728.6|7742.3|7727.3|6
1585852500000|2020-04-02 18:35:00|7743.3|7728.3|7743.1|7728.1|7743.3|7728.3|7743|7728|5
1585852800000|2020-04-02 18:40:00|7741.8|7726.8|7740.8|7725.8|7742.1|7727.1|7740.8|7725.8|10
1585853100000|2020-04-02 18:45:00|7743.4|7728.4|7743.7|7728.7|7743.7|7728.7|7743.4|7728.4|4
1585853400000|2020-04-02 18:50:00|7744.5|7729.5|7744.4|7729.4|7744.9|7729.9|7744.4|7729.4|14
1585853700000|2020-04-02 18:55:00|7744.3|7729.3|7742.1|7727.1|7744.3|7729.3|7741.1|7726.1|18
1585854000000|2020-04-02 19:00:00|7741.8|7726.8|7739.7|7724.7|7741.8|7726.8|7739.7|7724.7|321
1585854300000|2020-04-02 19:05:00|7739.6|7724.6|7739.4|7724.4|7739.9|7724.9|7739.3|7724.3|11
1585854600000|2020-04-02 19:10:00|7739.5|7724.5|7739.6|7724.6|7739.9|7724.9|7739.2|7724.2|12
1585854900000|2020-04-02 19:15:00|7740|7725|7747.2|7717.2|7747.3|7725.1|7740|7716.6|12
1585855200000|2020-04-02 19:20:00|7747.1|7717.1|7747.8|7717.8|7747.9|7717.9|7747.1|7717.1|7
1585855500000|2020-04-02 19:25:00|7747.9|7717.9|7747.5|7717.5|7747.9|7717.9|7746.4|7716.4|22
1585855800000|2020-04-02 19:30:00|7747.6|7717.6|7747.7|7717.7|7747.8|7717.8|7747.6|7717.6|8
1585856100000|2020-04-02 19:35:00|7747.6|7717.6|7747.8|7717.8|7747.8|7717.8|7747.6|7717.6|3
1585856400000|2020-04-02 19:40:00|7747.9|7717.9|7747.8|7717.8|7748.1|7718.1|7747.8|7717.8|3
1585856700000|2020-04-02 19:45:00|7747.9|7717.9|7747|7717|7748.1|7718.1|7747|7717|4
1585857000000|2020-04-02 19:50:00|7747.1|7717.1|7741.2|7711.2|7747.3|7717.3|7741.2|7711.2|11
1585857300000|2020-04-02 19:55:00|7739.1|7709.1|7732.6|7717.6|7742.9|7719.6|7732|7709.1|23
1585881000000|2020-04-03 02:30:00|7729.2|7694.2|7728.8|7698.8|7729.2|7698.8|7726.2|7691.2|6
1585881300000|2020-04-03 02:35:00|7726.1|7695|7721.8|7691.8|7726.2|7695|7721.8|7691.8|244
1585881600000|2020-04-03 02:40:00|7713.8|7683.8|7718.3|7688.3|7718.3|7688.3|7713.8|7680.1|20
1585881900000|2020-04-03 02:45:00|7714.3|7680.1|7714.3|7680.1|7714.3|7680.1|7714.3|7680.1|1
1585882200000|2020-04-03 02:50:00|7717.5|7682.5|7721.8|7691.8|7723.8|7691.8|7717.5|7682.5|35
1585883100000|2020-04-03 03:05:00|7721|7691|7719.4|7689.4|7721|7691|7719.4|7689.4|3
1585883400000|2020-04-03 03:10:00|7720|7690|7720|7690|7720|7690|7720|7690|1
1585883700000|2020-04-03 03:15:00|7724.3|7694.3|7725.3|7695.3|7725.3|7695.3|7724.3|7694.3|2
1585884000000|2020-04-03 03:20:00|7727.8|7697.8|7721|7691|7727.8|7697.8|7721|7691|10
1585884300000|2020-04-03 03:25:00|7721.1|7691.1|7721.2|7691.2|7721.2|7691.2|7721.1|7691.1|2
1585884600000|2020-04-03 03:30:00|7721.1|7691.1|7722.4|7692.4|7722.5|7698.5|7713.3|7687.5|102
1585884900000|2020-04-03 03:35:00|7722.3|7692.3|7712.4|7697.4|7722.6|7700.2|7711.2|7689|57
1585885200000|2020-04-03 03:40:00|7712.5|7697.5|7713.2|7698.2|7715.7|7700.7|7711.6|7696.6|46
1585885500000|2020-04-03 03:45:00|7713.1|7698.1|7710.6|7695.6|7716.2|7701.2|7706.1|7691.1|76
1585885800000|2020-04-03 03:50:00|7711|7696|7719.5|7704.5|7719.6|7704.6|7709.9|7694.9|78
1585886100000|2020-04-03 03:55:00|7719.4|7704.4|7712.2|7697.2|7719.4|7704.4|7711.1|7696.1|106
1585886400000|2020-04-03 04:00:00|7712.3|7697.3|7706.4|7691.4|7715|7700|7704.6|7689.6|138
1585886700000|2020-04-03 04:05:00|7706|7691|7693.5|7678.5|7706|7691|7691.9|7676.9|159
1585887000000|2020-04-03 04:10:00|7694.1|7679.1|7697.1|7682.1|7698.9|7683.9|7692.4|7677.4|76
1585887300000|2020-04-03 04:15:00|7696.8|7681.8|7694.4|7679.4|7696.9|7681.9|7693.3|7678.3|39
1585887600000|2020-04-03 04:20:00|7693.6|7678.6|7694.2|7679.2|7698.8|7683.8|7693.6|7678.6|48
1585887900000|2020-04-03 04:25:00|7693.8|7678.8|7695.2|7680.2|7695.2|7680.2|7689.5|7674.5|58
1585888200000|2020-04-03 04:30:00|7695.9|7680.9|7700.2|7685.2|7704.2|7689.2|7695.2|7680.2|74
1585888500000|2020-04-03 04:35:00|7700.3|7685.3|7697.2|7682.2|7702.1|7687.1|7696.5|7681.5|68
1585888800000|2020-04-03 04:40:00|7697.3|7682.3|7698.1|7683.1|7700.9|7685.9|7694|7679|62
1585889100000|2020-04-03 04:45:00|7698.5|7683.5|7704.4|7689.4|7704.8|7689.8|7696.4|7681.4|83
1585889400000|2020-04-03 04:50:00|7704|7689|7719.2|7704.2|7720.9|7705.9|7700.5|7685.5|144
1585889700000|2020-04-03 04:55:00|7718.3|7703.3|7711.5|7696.5|7718.3|7703.3|7709.6|7694.6|54
1585890000000|2020-04-03 05:00:00|7711.4|7696.4|7708.9|7693.9|7714.4|7699.4|7707.8|7692.8|28
1585890300000|2020-04-03 05:05:00|7707.9|7692.9|7710.1|7695.1|7710.3|7695.3|7707.5|7692.5|17
1585890600000|2020-04-03 05:10:00|7708.8|7693.8|7703.8|7688.8|7709.7|7694.7|7703.1|7688.1|110
1585890900000|2020-04-03 05:15:00|7703.7|7688.7|7705.3|7690.3|7707.3|7692.3|7703|7688|84
1585891200000|2020-04-03 05:20:00|7705.2|7690.2|7704.6|7689.6|7706.3|7691.3|7703.8|7688.8|64
1585891500000|2020-04-03 05:25:00|7704.7|7689.7|7706.9|7691.9|7707.2|7692.2|7704.7|7689.7|55
1585891800000|2020-04-03 05:30:00|7707.1|7692.1|7707.4|7692.4|7708.1|7693.1|7706.1|7691.1|54
1585892100000|2020-04-03 05:35:00|7707.3|7692.3|7705.4|7690.4|7707.8|7692.8|7705.1|7690.1|28
1585892400000|2020-04-03 05:40:00|7705.3|7690.3|7705.4|7690.4|7705.4|7690.4|7702.6|7687.6|41
1585892700000|2020-04-03 05:45:00|7705.1|7690.1|7703.6|7688.6|7705.1|7690.1|7703.6|7688.6|24
1585893000000|2020-04-03 05:50:00|7703.9|7688.9|7701.3|7686.3|7703.9|7688.9|7701.1|7686.1|29
1585893300000|2020-04-03 05:55:00|7701|7686|7699.1|7684.1|7701|7686|7698|7683|51
1585893600000|2020-04-03 06:00:00|7699|7684|7700.4|7685.4|7702.1|7687.1|7698.4|7683.4|56
1585893900000|2020-04-03 06:05:00|7700.3|7685.3|7702.4|7687.4|7702.4|7687.4|7698.8|7683.8|30
1585894200000|2020-04-03 06:10:00|7704|7689|7701.9|7686.9|7704.5|7689.5|7698.8|7683.8|19
1585894500000|2020-04-03 06:15:00|7702.1|7687.1|7701.3|7686.3|7702.1|7687.1|7699.2|7684.2|19
1585894800000|2020-04-03 06:20:00|7701.6|7686.6|7701.9|7686.9|7703.2|7688.2|7701.5|7686.5|33
1585895100000|2020-04-03 06:25:00|7701.6|7686.6|7710.8|7695.8|7710.9|7695.9|7701|7686|114
1585895400000|2020-04-03 06:30:00|7710.9|7695.9|7714.5|7699.5|7718.2|7703.2|7707.8|7692.8|183
1585895700000|2020-04-03 06:35:00|7714.6|7699.6|7711.4|7696.4|7714.7|7699.7|7710.4|7695.4|103
1585896000000|2020-04-03 06:40:00|7711.3|7696.3|7715.4|7700.4|7717.7|7702.7|7709|7694|59
1585896300000|2020-04-03 06:45:00|7714.4|7699.4|7713.8|7698.8|7714.4|7699.4|7712|7697|20
1585896600000|2020-04-03 06:50:00|7714|7699|7709.9|7694.9|7714|7699|7709.9|7694.9|64
1585896900000|2020-04-03 06:55:00|7709.4|7694.4|7703.4|7688.4|7709.4|7694.4|7701.1|7686.1|33
1585897200000|2020-04-03 07:00:00|7702.9|7687.9|7706|7691|7706.7|7691.7|7702.9|7687.9|53
1585897500000|2020-04-03 07:05:00|7705.6|7690.6|7706.2|7691.2|7708.1|7693.1|7704.9|7689.9|52
1585897800000|2020-04-03 07:10:00|7706.3|7691.3|7715.7|7700.7|7716.1|7701.1|7706.2|7691.2|54
1585898100000|2020-04-03 07:15:00|7716.1|7701.1|7712.2|7697.2|7716.1|7701.1|7710.6|7695.6|27
1585898400000|2020-04-03 07:20:00|7712.4|7697.4|7718.6|7703.6|7718.6|7703.6|7712.4|7697.4|17
1585898700000|2020-04-03 07:25:00|7717.6|7702.6|7721.3|7706.3|7723.4|7708.4|7715.5|7700.5|39
1585899000000|2020-04-03 07:30:00|7721.4|7706.4|7719.7|7704.7|7725|7710|7717.7|7702.7|25
1585899300000|2020-04-03 07:35:00|7721.8|7706.8|7726.7|7711.7|7727.2|7712.2|7721.8|7706.8|20
1585899600000|2020-04-03 07:40:00|7725|7710|7724|7709|7727.5|7712.5|7721.9|7706.9|67
1585899900000|2020-04-03 07:45:00|7723.4|7708.4|7721.5|7706.5|7726|7711|7718.9|7703.9|48
1585900200000|2020-04-03 07:50:00|7720.4|7705.4|7722.8|7707.8|7723.7|7708.7|7720.2|7705.2|32
1585900500000|2020-04-03 07:55:00|7722|7707|7728.8|7713.8|7728.8|7713.8|7722|7707|16
1585900800000|2020-04-03 08:00:00|7728.1|7713.1|7726.2|7711.2|7728.3|7713.3|7725.7|7710.7|30
1585901100000|2020-04-03 08:05:00|7726.4|7711.4|7722.6|7707.6|7729.7|7714.7|7722.6|7707.6|100
1585901400000|2020-04-03 08:10:00|7720.9|7705.9|7719.8|7704.8|7723.6|7708.6|7719.6|7704.6|31
1585901700000|2020-04-03 08:15:00|7720.2|7705.2|7722.5|7707.5|7723.7|7708.7|7719.7|7704.7|62
1585902000000|2020-04-03 08:20:00|7722.3|7707.3|7722.9|7707.9|7723.5|7708.5|7722.1|7707.1|25
1585902300000|2020-04-03 08:25:00|7724.6|7709.6|7726.3|7711.3|7727.6|7712.6|7722.5|7707.5|75
1585902600000|2020-04-03 08:30:00|7726.2|7711.2|7727.3|7712.3|7727.3|7712.3|7724.9|7709.9|30
1585902900000|2020-04-03 08:35:00|7727.6|7712.6|7723.6|7708.6|7727.6|7712.6|7721.9|7706.9|65
1585903200000|2020-04-03 08:40:00|7723.7|7708.7|7725.6|7710.6|7726.4|7711.4|7723.2|7708.2|21
1585903500000|2020-04-03 08:45:00|7725.3|7710.3|7730.4|7715.4|7732|7717|7725.3|7710.3|67
1585903800000|2020-04-03 08:50:00|7730.5|7715.5|7726.5|7711.5|7733.4|7718.4|7726.5|7711.5|69
1585904100000|2020-04-03 08:55:00|7730.3|7715.3|7733.2|7718.2|7733.7|7718.7|7726.9|7711.9|38
1585904400000|2020-04-03 09:00:00|7732.8|7717.8|7733.9|7718.9|7734|7719|7729.4|7714.4|27
1585904700000|2020-04-03 09:05:00|7733.5|7718.5|7734.7|7719.7|7736.2|7721.2|7728.9|7713.9|33
1585905000000|2020-04-03 09:10:00|7734.3|7719.3|7737.5|7722.5|7739.5|7724.5|7733.5|7718.5|30
1585905300000|2020-04-03 09:15:00|7736.2|7721.2|7746.6|7731.6|7747.3|7732.3|7734.3|7719.3|76
1585905600000|2020-04-03 09:20:00|7746.5|7731.5|7751.7|7736.7|7751.7|7736.7|7745.1|7730.1|97
1585905900000|2020-04-03 09:25:00|7751|7736|7758.5|7743.5|7764.7|7744.2|7750.9|7733.7|32
1585906200000|2020-04-03 09:30:00|7758.4|7743.4|7759|7744|7759.7|7744.7|7754.3|7739.3|84
1585906500000|2020-04-03 09:35:00|7759.2|7744.2|7748.9|7733.9|7761.8|7746.8|7744.2|7729.2|90
1585906800000|2020-04-03 09:40:00|7746.2|7731.2|7750.1|7735.1|7750.1|7735.1|7744.9|7729.9|10
1585907100000|2020-04-03 09:45:00|7752.1|7737.1|7750.6|7735.6|7752.1|7737.1|7748.1|7733.1|32
1585907400000|2020-04-03 09:50:00|7749.6|7734.6|7752.7|7737.7|7752.7|7737.7|7747.5|7732.5|33
1585907700000|2020-04-03 09:55:00|7752.3|7737.3|7753.7|7738.7|7755.6|7740.6|7749.1|7734.1|28
1585908000000|2020-04-03 10:00:00|7748.9|7733.9|7753.1|7738.1|7753.8|7738.8|7748.9|7733.9|72
1585908300000|2020-04-03 10:05:00|7753.3|7738.3|7749.9|7734.9|7757.1|7742.1|7748.9|7733.9|60
1585908600000|2020-04-03 10:10:00|7750|7735|7749.2|7734.2|7751.4|7736.4|7749|7734|55
1585908900000|2020-04-03 10:15:00|7748.8|7733.8|7744.2|7729.2|7750.5|7735.5|7741.7|7716.6|72
1585909200000|2020-04-03 10:20:00|7744.1|7729.1|7743.2|7728.2|7745.5|7730.5|7737.5|7722.5|45
1585909500000|2020-04-03 10:25:00|7743.3|7728.3|7742.8|7727.8|7747|7729.4|7738.7|7716.7|36
1585909800000|2020-04-03 10:30:00|7740.4|7725.4|7740|7725|7740.4|7725.4|7739.4|7724.4|16
1585910100000|2020-04-03 10:35:00|7740.1|7725.1|7734.2|7719.2|7743.1|7725.7|7725|7703.3|85
1585910400000|2020-04-03 10:40:00|7734.3|7719.3|7736.9|7721.9|7736.9|7721.9|7732.5|7717.5|33
1585910700000|2020-04-03 10:45:00|7737|7722|7735.1|7720.1|7737.4|7722.4|7734.2|7719.2|27
1585911000000|2020-04-03 10:50:00|7735|7720|7736.8|7721.8|7737.7|7722.7|7733.8|7718.8|46
1585911300000|2020-04-03 10:55:00|7736.7|7721.7|7740.9|7725.9|7741.2|7726.2|7736.6|7721.6|91
1585911600000|2020-04-03 11:00:00|7741|7726|7741.7|7726.7|7743.2|7728.2|7740.4|7725.4|125
1585911900000|2020-04-03 11:05:00|7741.9|7726.9|7742.4|7727.4|7745.2|7730.2|7741.9|7726.9|117
1585912200000|2020-04-03 11:10:00|7742.7|7727.7|7741.5|7726.5|7744.9|7729.9|7741.5|7726.5|76
1585912500000|2020-04-03 11:15:00|7741.7|7726.7|7744.5|7729.5|7745.6|7730.6|7741.2|7726.2|106
1585912800000|2020-04-03 11:20:00|7744.2|7729.2|7745.3|7730.3|7748.9|7733.9|7743.2|7728.2|173
1585913100000|2020-04-03 11:25:00|7745|7730|7744.1|7729.1|7750.1|7735.1|7744.1|7729.1|254
1585913400000|2020-04-03 11:30:00|7745.1|7730.1|7742.3|7727.3|7746.6|7731.6|7742.3|7727.3|21
1585913700000|2020-04-03 11:35:00|7744.5|7729.5|7745.3|7730.3|7745.3|7730.3|7742.6|7727.6|6
1585914000000|2020-04-03 11:40:00|7746.6|7731.6|7749.2|7734.2|7753.2|7738.2|7744.1|7729.1|22
1585914300000|2020-04-03 11:45:00|7748.8|7733.8|7750.2|7735.2|7753|7738|7747.3|7732.3|10
1585914600000|2020-04-03 11:50:00|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|7748.8|7733.8|1
1585914900000|2020-04-03 11:55:00|7749.3|7734.3|7744.5|7729.5|7750.1|7735.1|7744.5|7729.5|21
1585915200000|2020-04-03 12:00:00|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|7746.8|7731.8|1
1585915500000|2020-04-03 12:05:00|7748.8|7733.8|7749.6|7734.6|7749.6|7734.6|7748.4|7733.4|3
1585915800000|2020-04-03 12:10:00|7748.5|7733.5|7750|7735|7750|7735|7748.5|7733.5|2
1585916100000|2020-04-03 12:15:00|7749.8|7734.8|7751.6|7736.6|7751.6|7736.6|7749.8|7734.8|3
1585916400000|2020-04-03 12:20:00|7759.3|7729.3|7758.6|7728.6|7760.9|7730.9|7757.4|7727.4|7
1585916700000|2020-04-03 12:25:00|7760.8|7730.8|7761.2|7731.2|7761.2|7731.2|7760.5|7730.5|10
1585917000000|2020-04-03 12:30:00|7758.8|7728.8|7765.3|7735.3|7765.6|7735.6|7758.8|7728.8|8
1585917300000|2020-04-03 12:35:00|7764.1|7734.1|7761.3|7731.3|7764.1|7734.1|7761.3|7731.3|3
1585917600000|2020-04-03 12:40:00|7759.7|7729.7|7760.6|7730.6|7760.6|7730.6|7758.9|7728.9|5
1585917900000|2020-04-03 12:45:00|7761.3|7731.3|7755|7740|7761.3|7740|7753|7730.5|4
1585918200000|2020-04-03 12:50:00|7754.4|7739.4|7754.4|7739.4|7754.4|7739.4|7754.4|7739.4|1
1585918500000|2020-04-03 12:55:00|7752|7737|7757.2|7742.2|7757.2|7742.2|7752|7737|9
1585918800000|2020-04-03 13:00:00|7757.7|7742.7|7757.8|7742.8|7757.8|7742.8|7757.1|7742.1|3
1585919100000|2020-04-03 13:05:00|7758.3|7743.3|7762.2|7747.2|7762.2|7747.2|7757.2|7742.2|13
1585919400000|2020-04-03 13:10:00|7762.9|7747.9|7760.5|7745.5|7765.3|7750.3|7760.5|7745.5|19
1585919700000|2020-04-03 13:15:00|7759.8|7744.8|7759.8|7744.8|7759.8|7744.8|7759.8|7744.8|1
1585920000000|2020-04-03 13:20:00|7759.3|7744.3|7755.5|7740.5|7759.3|7744.3|7754.9|7739.9|9
1585920300000|2020-04-03 13:25:00|7755.8|7740.8|7755|7740|7759.3|7744.3|7754.5|7739.5|14
1585920600000|2020-04-03 13:30:00|7754.8|7739.8|7754|7739|7755|7740|7754|7739|16
1585920900000|2020-04-03 13:35:00|7754.1|7739.1|7755.3|7740.3|7755.5|7740.5|7754|7739|28
1585921200000|2020-04-03 13:40:00|7755.2|7740.2|7755.2|7740.2|7755.3|7740.3|7755.1|7740.1|7
1585921500000|2020-04-03 13:45:00|7754.5|7739.5|7750.2|7735.2|7755|7740|7747.1|7732.1|75
1585921800000|2020-04-03 13:50:00|7750.1|7735.1|7749.6|7734.6|7750.5|7735.5|7747|7732|61
1585922100000|2020-04-03 13:55:00|7749.7|7734.7|7750.2|7735.2|7750.8|7735.8|7749.2|7734.2|36
1585922400000|2020-04-03 14:00:00|7750.3|7735.3|7751|7736|7752.1|7737.1|7750.2|7735.2|20
1585922700000|2020-04-03 14:05:00|7751.5|7736.5|7752|7737|7752.7|7737.7|7751.4|7736.4|20
1585923000000|2020-04-03 14:10:00|7751.9|7736.9|7750.1|7735.1|7752.5|7737.5|7750|7735|32
1585923300000|2020-04-03 14:15:00|7750.2|7735.2|7752|7737|7752.1|7737.1|7748.7|7733.7|61
1585923600000|2020-04-03 14:20:00|7752.7|7737.7|7755.5|7740.5|7755.7|7740.7|7751.9|7736.9|25
1585923900000|2020-04-03 14:25:00|7754.5|7739.5|7754.6|7739.6|7754.8|7739.8|7753.6|7738.6|20
1585924200000|2020-04-03 14:30:00|7754.7|7739.7|7754.7|7739.7|7755.4|7740.4|7754.7|7739.7|16
1585924500000|2020-04-03 14:35:00|7754.6|7739.6|7746.7|7731.7|7755.4|7740.4|7746.7|7731.7|60
1585924800000|2020-04-03 14:40:00|7746.6|7731.6|7746|7731|7747.9|7732.9|7743.5|7728.5|71
1585925100000|2020-04-03 14:45:00|7746.1|7731.1|7749.8|7734.8|7750.1|7735.1|7746.1|7731.1|44
1585925400000|2020-04-03 14:50:00|7749.7|7734.7|7749.9|7734.9|7750.6|7735.6|7749.3|7734.3|54
1585925700000|2020-04-03 14:55:00|7749.8|7734.8|7749.7|7734.7|7750.7|7735.7|7749.4|7734.4|33
1585926000000|2020-04-03 15:00:00|7749.6|7734.6|7752.4|7737.4|7752.9|7737.9|7749.5|7734.5|62
1585926300000|2020-04-03 15:05:00|7752.3|7737.3|7754|7739|7754.1|7739.1|7752.2|7737.2|42
1585926600000|2020-04-03 15:10:00|7753.9|7738.9|7751.3|7736.3|7754.1|7739.1|7751.3|7736.3|14
1585926900000|2020-04-03 15:15:00|7752.5|7737.5|7754.3|7739.3|7756|7741|7751.3|7736.3|24
1585927200000|2020-04-03 15:20:00|7754|7739|7754.1|7739.1|7754.4|7739.4|7754|7739|6
1585927500000|2020-04-03 15:25:00|7754.3|7739.3|7755.2|7740.2|7755.3|7740.3|7754.3|7739.3|12
1585927800000|2020-04-03 15:30:00|7755.4|7740.4|7755.8|7740.8|7755.8|7740.8|7754.5|7739.5|12
1585928100000|2020-04-03 15:35:00|7755.7|7740.7|7759.6|7744.6|7760.2|7745.2|7755.6|7740.6|24
1585928400000|2020-04-03 15:40:00|7759.3|7744.3|7759.3|7744.3|7759.5|7744.5|7759.2|7744.2|17
1585928700000|2020-04-03 15:45:00|7759.8|7744.8|7763.2|7748.2|7763.3|7748.3|7759.8|7744.8|29
1585929000000|2020-04-03 15:50:00|7763.1|7748.1|7762.5|7747.5|7763.7|7748.7|7761.4|7746.4|83
1585929300000|2020-04-03 15:55:00|7762.6|7747.6|7761.2|7746.2|7763.3|7748.3|7761|7746|60
1585929600000|2020-04-03 16:00:00|7761.3|7746.3|7765.3|7750.3|7766.8|7751.8|7761.1|7746.1|30
1585929900000|2020-04-03 16:05:00|7765.7|7750.7|7767.8|7752.8|7767.8|7752.8|7765.3|7750.3|21
1585930200000|2020-04-03 16:10:00|7767.6|7752.6|7770.5|7755.5|7771.3|7756.3|7767.6|7752.6|38
1585930500000|2020-04-03 16:15:00|7770.9|7755.9|7770.6|7755.6|7771.6|7756.6|7770.4|7755.4|24
1585930800000|2020-04-03 16:20:00|7770.8|7755.8|7770.6|7755.6|7770.9|7755.9|7770.5|7755.5|9
1585931100000|2020-04-03 16:25:00|7770.5|7755.5|7768.8|7753.8|7771.3|7756.3|7768.6|7753.6|33
1585931400000|2020-04-03 16:30:00|7768.9|7753.9|7769.4|7754.4|7769.7|7754.7|7768.3|7753.3|41
1585931700000|2020-04-03 16:35:00|7769.5|7754.5|7769.4|7754.4|7770|7755|7769.4|7754.4|22
1585932000000|2020-04-03 16:40:00|7769.3|7754.3|7769|7754|7769.4|7754.4|7768.9|7753.9|8
1585932300000|2020-04-03 16:45:00|7768.6|7753.6|7769.6|7754.6|7769.7|7754.7|7768.6|7753.6|17
1585932600000|2020-04-03 16:50:00|7769.7|7754.7|7769.2|7754.2|7769.7|7754.7|7769.1|7754.1|11
1585932900000|2020-04-03 16:55:00|7769.1|7754.1|7768.2|7753.2|7769.2|7754.2|7768.2|7753.2|27
1585933200000|2020-04-03 17:00:00|7768.1|7753.1|7769.6|7754.6|7770.1|7755.1|7767.8|7752.8|45
1585933500000|2020-04-03 17:05:00|7769.4|7754.4|7768.4|7753.4|7769.5|7754.5|7768.3|7753.3|38
1585933800000|2020-04-03 17:10:00|7768.6|7753.6|7769.5|7754.5|7770|7755|7768.5|7753.5|27
1585934100000|2020-04-03 17:15:00|7769.4|7754.4|7769|7754|7769.4|7754.4|7768.8|7753.8|12
1585934400000|2020-04-03 17:20:00|7769.1|7754.1|7769.1|7754.1|7769.7|7754.7|7769|7754|30
1585934700000|2020-04-03 17:25:00|7769.2|7754.2|7768.6|7753.6|7769.5|7754.5|7768.6|7753.6|16
1585935000000|2020-04-03 17:30:00|7768.7|7753.7|7769.6|7754.6|7769.6|7754.6|7768.5|7753.5|35
1585935300000|2020-04-03 17:35:00|7769.7|7754.7|7769.8|7754.8|7770.2|7755.2|7769.7|7754.7|13
1585935600000|2020-04-03 17:40:00|7769.9|7754.9|7769.3|7754.3|7770.1|7755.1|7769.3|7754.3|25
1585935900000|2020-04-03 17:45:00|7768.9|7753.9|7773.2|7758.2|7773.2|7758.2|7768|7753|36
1585936200000|2020-04-03 17:50:00|7773.3|7758.3|7775.7|7760.7|7776|7761|7771.2|7756.2|65
1585936500000|2020-04-03 17:55:00|7775.6|7760.6|7775.8|7760.8|7775.8|7760.8|7774.4|7759.4|34
1585936800000|2020-04-03 18:00:00|7775|7760|7774.5|7759.5|7776.1|7761.1|7773.6|7758.6|41
1585937100000|2020-04-03 18:05:00|7774.6|7759.6|7771.6|7756.6|7774.9|7759.9|7771.6|7756.6|75
1585937400000|2020-04-03 18:10:00|7771.5|7756.5|7772.2|7757.2|7772.3|7757.3|7769.1|7754.1|108
1585937700000|2020-04-03 18:15:00|7772.3|7757.3|7774.5|7759.5|7774.6|7759.6|7771.4|7756.4|39
1585938000000|2020-04-03 18:20:00|7774.4|7759.4|7774|7759|7774.4|7759.4|7773.7|7758.7|15
1585938300000|2020-04-03 18:25:00|7773.9|7758.9|7773.7|7758.7|7774.1|7759.1|7773.6|7758.6|11
1585938600000|2020-04-03 18:30:00|7773.8|7758.8|7773.1|7758.1|7774.2|7759.2|7772.9|7757.9|29
1585938900000|2020-04-03 18:35:00|7772.9|7757.9|7772.2|7757.2|7772.9|7757.9|7771.4|7756.4|49
1585939200000|2020-04-03 18:40:00|7771.8|7756.8|7771.4|7756.4|7771.8|7756.8|7769.8|7754.8|38
1585939500000|2020-04-03 18:45:00|7771.5|7756.5|7770.5|7755.5|7771.6|7756.6|7770.5|7755.5|17
1585939800000|2020-04-03 18:50:00|7770.6|7755.6|7769.2|7754.2|7770.9|7755.9|7768.4|7753.4|19
1585940100000|2020-04-03 18:55:00|7769.8|7754.8|7769.3|7754.3|7770.1|7755.1|7769.2|7754.2|14
1585940400000|2020-04-03 19:00:00|7769.4|7754.4|7771.5|7756.5|7772|7757|7769.4|7754.4|16
1585940700000|2020-04-03 19:05:00|7771.3|7756.3|7771.9|7756.9|7771.9|7756.9|7771|7756|11
1585941000000|2020-04-03 19:10:00|7772.7|7757.7|7772.7|7757.7|7773.3|7758.3|7772|7757|23
1585941300000|2020-04-03 19:15:00|7772.8|7757.8|7772.9|7757.9|7773.4|7758.4|7772.4|7757.4|23
1585941600000|2020-04-03 19:20:00|7772.8|7757.8|7772.6|7757.6|7772.8|7757.8|7772.6|7757.6|5
1585941900000|2020-04-03 19:25:00|7772.3|7757.3|7772.8|7757.8|7773|7758|7772.3|7757.3|6
1585942200000|2020-04-03 19:30:00|7772.5|7757.5|7773|7758|7773|7758|7772.5|7757.5|3
1585942500000|2020-04-03 19:35:00|7772.7|7757.7|7775.3|7760.3|7775.8|7760.8|7772.6|7757.6|37
1585942800000|2020-04-03 19:40:00|7775.4|7760.4|7775.2|7760.2|7775.4|7760.4|7775.2|7760.2|3
1585943100000|2020-04-03 19:45:00|7775|7760|7773.7|7758.7|7775|7760|7773.7|7758.7|11
1585943400000|2020-04-03 19:50:00|7773.6|7758.6|7782|7752|7782.6|7758.7|7773.6|7752|6
1585943700000|2020-04-03 19:55:00|7781.8|7751.8|7782.1|7752.1|7782.1|7752.1|7781.6|7751.6|10
1586140200000|2020-04-06 02:30:00|7782.6|7747.6|7779|7744|7782.6|7747.6|7777.6|7742.6|3
1586140500000|2020-04-06 02:35:00|7778.1|7743.1|7778.2|7743.2|7778.2|7743.2|7778.1|7743.1|6
1586140800000|2020-04-06 02:40:00|7778.1|7743.1|7778.1|7743.1|7778.1|7743.1|7778.1|7743.1|1
1586141100000|2020-04-06 02:45:00|7779.8|7745.5|7779.4|7745.9|7779.8|7745.9|7779.4|7745.5|2
1586141400000|2020-04-06 02:50:00|7779.2|7746.1|7778.9|7746.4|7779.2|7746.4|7778.9|7746.1|4
1586141700000|2020-04-06 02:55:00|7778.8||7778.8||7778.8||7778.8||1
1586142300000|2020-04-06 03:05:00|7778.1|7743.1|7778.9|7746.4|7780|7746.4|7778.1|7743.1|8
1586142600000|2020-04-06 03:10:00|7778.8|7743.1|7778.1|7743.1|7778.8|7743.1|7778.1|7743.1|2
1586142900000|2020-04-06 03:15:00|7780.1|7745.1|7778.9|7746.4|7780.1|7746.4|7778.9|7745.1|8
1586143200000|2020-04-06 03:20:00|7778.7|7746.2|7778.6|7746.2|7778.7|7746.2|7778.6|7746.2|2
1586143500000|2020-04-06 03:25:00|7775.1|7744.7|7767.7|7737.7|7775.1|7744.9|7767.7|7737.7|3
1586143800000|2020-04-06 03:30:00|7767.5|7737.5|7773.7|7743.7|7773.7|7743.7|7762.1|7732.1|6
1586144100000|2020-04-06 03:35:00|7773|7738|7768.7|7738.7|7775|7740|7768.7|7736|6
1586145600000|2020-04-06 04:00:00|7768|7738|7763.4|7733.4|7768|7738|7763.4|7733.4|2
1586145900000|2020-04-06 04:05:00|7762.4|7732.4|7762.4|7732.4|7762.4|7732.4|7762.4|7732.4|1
1586146200000|2020-04-06 04:10:00|7761|7731|7758.8|7728.8|7763.2|7738.8|7753|7728.8|8
1586146500000|2020-04-06 04:15:00|7756.5|7726.5|7757.2|7727.2|7758.8|7728.8|7756|7726|8
1586146800000|2020-04-06 04:20:00|7755.8|7725.8|7747.5|7717.5|7757.2|7729.5|7744.5|7715.8|16
1586147100000|2020-04-06 04:25:00|7747.4|7717.4|7750.2|7720.2|7750.2|7720.2|7746.9|7716.9|23
1586147400000|2020-04-06 04:30:00|7747.3|7717.3|7748.4|7718.4|7748.8|7718.8|7746.8|7716.8|13
1586147700000|2020-04-06 04:35:00|7748.8|7718.8|7750.5|7720.5|7750.5|7720.5|7748.8|7718.8|2
1586148000000|2020-04-06 04:40:00|7750.2|7720.2|7750.8|7720.8|7750.8|7720.8|7748.4|7718.4|27
1586148300000|2020-04-06 04:45:00|7751.4|7721.4|7751.2|7721.2|7753.3|7723.3|7750.9|7720.9|7
1586148600000|2020-04-06 04:50:00|7748.2|7718.2|7751.4|7721.4|7751.4|7724.6|7739.6|7718.2|8
1586148900000|2020-04-06 04:55:00|7750.5|7720.5|7745.5|7730.5|7752.8|7730.5|7745.3|7720.5|6
1586149200000|2020-04-06 05:00:00|7744.9|7729.9|7750.7|7735.7|7755.9|7736.8|7744.3|7722.8|67
1586149500000|2020-04-06 05:05:00|7756.8|7726.8|7760.2|7730.2|7761.4|7731.4|7756.8|7726.8|83
1586149800000|2020-04-06 05:10:00|7760.1|7730.1|7760.3|7730.3|7761.4|7731.4|7759.8|7729.8|52
1586150100000|2020-04-06 05:15:00|7760.2|7730.2|7760.6|7730.6|7761|7731|7759.7|7729.7|36
1586150400000|2020-04-06 05:20:00|7760.2|7730.2|7760.4|7730.4|7762.1|7733.3|7748.3|7727.6|59
1586150700000|2020-04-06 05:25:00|7759.8|7729.8|7757.4|7727.4|7760.8|7730.8|7757.4|7727.4|37
1586151000000|2020-04-06 05:30:00|7755.8|7725.8|7755.6|7725.6|7760.3|7730.3|7754.9|7724.9|44
1586151300000|2020-04-06 05:35:00|7755.7|7725.7|7748.2|7718.2|7757.3|7727.3|7748.2|7718.2|93
1586151600000|2020-04-06 05:40:00|7748.3|7718.3|7739.5|7724.5|7748.3|7726|7738.3|7717.4|12
1586151900000|2020-04-06 05:45:00|7739.7|7724.7|7746.8|7716.8|7746.8|7724.7|7735|7713.7|9
1586152200000|2020-04-06 05:50:00|7745.6|7715.6|7745.2|7715.2|7745.6|7715.6|7745.2|7715.2|5
1586152500000|2020-04-06 05:55:00|7744.7|7714.7|7736.2|7721.2|7744.7|7722.4|7736.2|7714.2|7
1586152800000|2020-04-06 06:00:00|7736.9|7721.9|7749.4|7719.4|7755.8|7733.7|7736.7|7719.4|103
1586153100000|2020-04-06 06:05:00|7749.5|7719.5|7736|7721|7749.5|7731.5|7736|7719.5|48
1586153400000|2020-04-06 06:10:00|7735.8|7720.8|7742.4|7727.4|7742.4|7727.4|7735.8|7720.8|29
1586153700000|2020-04-06 06:15:00|7743.6|7728.6|7749.3|7734.3|7751|7736|7743.6|7728.6|34
1586154000000|2020-04-06 06:20:00|7748.7|7733.7|7744.3|7729.3|7748.7|7733.7|7743.5|7728.5|17
1586154300000|2020-04-06 06:25:00|7744.2|7729.2|7744.5|7729.5|7745.3|7730.3|7742.9|7727.9|25
1586154600000|2020-04-06 06:30:00|7744.7|7729.7|7741.5|7726.5|7744.8|7729.8|7741.5|7726.5|14
1586154900000|2020-04-06 06:35:00|7741.7|7726.7|7740.3|7725.3|7741.7|7726.7|7738.2|7723.2|24
1586155200000|2020-04-06 06:40:00|7740.2|7725.2|7744.3|7729.3|7744.3|7729.3|7740.2|7725.2|10
1586155500000|2020-04-06 06:45:00|7743.9|7728.9|7742.3|7727.3|7743.9|7728.9|7740.7|7725.7|16
1586155800000|2020-04-06 06:50:00|7745.4|7730.4|7750.1|7735.1|7754.8|7736.7|7745.4|7722.5|42
1586156100000|2020-04-06 06:55:00|7750.2|7735.2|7762.1|7732.1|7763.7|7735.3|7750|7722.8|77
1586156400000|2020-04-06 07:00:00|7761.9|7731.9|7760.8|7730.8|7761.9|7731.9|7759|7729|82
1586156700000|2020-04-06 07:05:00|7761|7731|7757.7|7727.7|7761|7731|7757|7727|110
1586157000000|2020-04-06 07:10:00|7757.8|7727.8|7754.5|7724.5|7758.9|7728.9|7754.4|7724.4|64
1586157300000|2020-04-06 07:15:00|7754.4|7724.4|7747|7717|7754.6|7724.6|7747|7717|58
1586157600000|2020-04-06 07:20:00|7747.1|7717.1|7748.2|7718.2|7749|7719|7745.4|7715.4|69
1586157900000|2020-04-06 07:25:00|7748.1|7718.1|7750.3|7720.3|7750.6|7720.6|7746.4|7716.4|68
1586158200000|2020-04-06 07:30:00|7750.9|7720.9|7750.2|7720.2|7751.2|7721.2|7749.9|7719.9|56
1586158500000|2020-04-06 07:35:00|7750.6|7720.6|7750.6|7720.6|7752.3|7722.3|7749.8|7719.8|74
1586158800000|2020-04-06 07:40:00|7750.5|7720.5|7749.6|7719.6|7752.1|7722.1|7748|7718|39
1586159100000|2020-04-06 07:45:00|7749.3|7719.3|7751.6|7721.6|7756|7726|7749.3|7719.3|34
1586159400000|2020-04-06 07:50:00|7750.2|7720.2|7750.3|7720.3|7750.4|7720.4|7749.9|7719.9|14
1586159700000|2020-04-06 07:55:00|7750.4|7720.4|7750.6|7720.6|7750.6|7720.6|7750.1|7720.1|11
1586160000000|2020-04-06 08:00:00|7750.3|7720.3|7750.6|7720.6|7750.6|7720.6|7750.3|7720.3|6
1586160300000|2020-04-06 08:05:00|7751.4|7721.4|7751.4|7721.4|7752.8|7722.8|7751.4|7721.4|12
1586160900000|2020-04-06 08:15:00|7751.2|7721.2|7750.4|7720.4|7751.2|7721.2|7750|7720|6
1586161200000|2020-04-06 08:20:00|7750.5|7720.5|7750.4|7720.4|7750.6|7720.6|7750.4|7720.4|11
1586161500000|2020-04-06 08:25:00|7752|7722|7750.7|7720.7|7752.2|7724.5|7739.5|7720.7|8
1586161800000|2020-04-06 08:30:00|7742.7|7727.7|7755.3|7725.3|7756.1|7732.5|7742.7|7725.3|64
1586162100000|2020-04-06 08:35:00|7755.2|7725.2|7755.7|7725.7|7756.2|7726.2|7755.2|7725.2|14
1586162400000|2020-04-06 08:40:00|7756.1|7726.1|7756|7726|7756.1|7726.1|7755.9|7725.9|3
1586162700000|2020-04-06 08:45:00|7755.9|7725.9|7755.9|7725.9|7755.9|7725.9|7755.9|7725.9|1
1586163000000|2020-04-06 08:50:00|7744.9|7729.9|7743.4|7728.4|7745|7730|7743.4|7728.4|5
1586163300000|2020-04-06 08:55:00|7743|7728|7740.9|7725.9|7743|7728|7738.2|7723.2|20
1586163600000|2020-04-06 09:00:00|7740.2|7725.2|7736.7|7721.7|7746|7725.2|7736.7|7714.2|4
1586163900000|2020-04-06 09:05:00|7736.6|7721.6|7734.2|7719.2|7736.6|7721.6|7734.2|7719.2|7
1586164200000|2020-04-06 09:10:00|7733.9|7718.9|7734.7|7719.7|7734.7|7719.7|7733.9|7718.9|10
1586164500000|2020-04-06 09:15:00|7735|7720|7735.4|7720.4|7737.2|7722.2|7734.7|7719.7|15
1586164800000|2020-04-06 09:20:00|7735.5|7720.5|7735.2|7720.2|7736|7721|7735.2|7720.2|6
1586165100000|2020-04-06 09:25:00|7734.9|7719.9|7738.2|7723.2|7738.7|7723.7|7734.7|7719.7|15
1586165400000|2020-04-06 09:30:00|7738.4|7723.4|7751.7|7721.7|7754.4|7727.9|7737.2|7717.9|77
1586165700000|2020-04-06 09:35:00|7751.8|7721.8|7739.5|7724.5|7751.9|7724.5|7739.4|7716.9|206
1586166000000|2020-04-06 09:40:00|7739.2|7724.2|7735.7|7720.7|7739.4|7724.4|7735.7|7720.7|7
1586166300000|2020-04-06 09:45:00|7736.7|7721.7|7734.7|7719.7|7736.7|7721.7|7734.7|7719.7|10
1586166600000|2020-04-06 09:50:00|7736.1|7721.1|7736.1|7721.1|7736.4|7721.4|7736.1|7721.1|5
1586166900000|2020-04-06 09:55:00|7736.2|7721.2|7745|7715|7746.5|7722.4|7736.2|7714.9|46
1586167200000|2020-04-06 10:00:00|7744.9|7714.9|7748.6|7718.6|7748.6|7718.6|7744.9|7714.9|20
1586167500000|2020-04-06 10:05:00|7747.2|7717.2|7740|7725|7748.9|7725|7739.4|7715.9|37
1586167800000|2020-04-06 10:10:00|7740.4|7725.4|7741.1|7726.1|7741.2|7726.2|7740.4|7725.4|10
1586168100000|2020-04-06 10:15:00|7741.2|7726.2|7740.9|7725.9|7741.2|7726.2|7740.9|7725.9|2
1586168400000|2020-04-06 10:20:00|7739.9|7724.9|7741.6|7726.6|7741.9|7726.9|7739.9|7724.9|34
1586168700000|2020-04-06 10:25:00|7741.8|7726.8|7755.4|7725.4|7755.6|7729.3|7741.5|7724.3|92
1586169000000|2020-04-06 10:30:00|7755.5|7725.5|7766.7|7736.7|7767.4|7746.9|7753.2|7723.2|287
1586169300000|2020-04-06 10:35:00|7766.6|7736.6|7741.9|7726.9|7767.9|7746|7741.9|7726.9|80
1586169600000|2020-04-06 10:40:00|7742.2|7727.2|7739.9|7724.9|7742.2|7727.2|7738.7|7723.7|20
1586169900000|2020-04-06 10:45:00|7740|7725|7743.7|7728.7|7744.5|7729.5|7739.9|7724.9|18
1586170200000|2020-04-06 10:50:00|7743.2|7728.2|7739.4|7724.4|7743.2|7728.2|7738.9|7723.9|22
1586170500000|2020-04-06 10:55:00|7739.5|7724.5|7739.4|7724.4|7740.1|7725.1|7736.9|7721.9|22
1586170800000|2020-04-06 11:00:00|7739.7|7724.7|7736.4|7721.4|7740.3|7725.3|7735.9|7720.9|24
1586171100000|2020-04-06 11:05:00|7736.2|7721.2|7735.4|7720.4|7736.2|7721.2|7735.4|7720.4|3
1586171400000|2020-04-06 11:10:00|7734.9|7719.9|7735|7720|7735|7720|7734.9|7719.9|4
1586171700000|2020-04-06 11:15:00|7734.9|7719.9|7734.9|7719.9|7735.2|7720.2|7734.7|7719.7|8
1586172000000|2020-04-06 11:20:00|7733.2|7718.2|7732.7|7717.7|7734.4|7719.4|7731.7|7716.7|26
1586172300000|2020-04-06 11:25:00|7733.4|7718.4|7731.7|7716.7|7734.2|7719.2|7731.7|7716.7|17
1586172600000|2020-04-06 11:30:00|7732|7717|7734.8|7719.8|7734.8|7719.8|7732|7717|13
1586172900000|2020-04-06 11:35:00|7734.7|7719.7|7736.9|7721.9|7737.6|7722.6|7729.7|7714.7|10
1586173200000|2020-04-06 11:40:00|7731.5|7716.5|7736.9|7721.9|7736.9|7721.9|7731.5|7716.5|8
1586173500000|2020-04-06 11:45:00|7736.5|7721.5|7736.9|7721.9|7736.9|7721.9|7736.5|7721.5|2
1586173800000|2020-04-06 11:50:00|7737.2|7722.2|7736.9|7721.9|7737.2|7722.2|7736.8|7721.8|3
1586174100000|2020-04-06 11:55:00|7736.5|7721.5|7737.5|7722.5|7737.5|7722.5|7736.4|7721.4|3
1586174400000|2020-04-06 12:00:00|7736.3|7721.3|7736.7|7721.7|7736.7|7721.7|7736.3|7721.3|3
1586174700000|2020-04-06 12:05:00|7737.7|7722.7|7747.2|7717.2|7747.2|7722.7|7737.7|7717.2|2
1586175000000|2020-04-06 12:10:00|7748.6|7718.6|7748.7|7718.7|7748.7|7718.7|7748.6|7718.6|2
1586175300000|2020-04-06 12:15:00|7748.2|7718.2|7748.2|7718.2|7748.3|7718.3|7748.2|7718.2|3
1586175600000|2020-04-06 12:20:00|7748|7718|7748|7718|7748|7718|7748|7718|1
1586176200000|2020-04-06 12:30:00|7744|7714|7746.9|7716.9|7746.9|7726.9|7736.5|7714|7
1586176500000|2020-04-06 12:35:00|7747.1|7717.1|7740.3|7725.3|7749.2|7726.9|7740|7717.1|12
1586176800000|2020-04-06 12:40:00|7738.2|7723.2|7735.3|7720.3|7738.2|7723.2|7735|7720|9
1586177100000|2020-04-06 12:45:00|7734.4|7719.4|7732.7|7717.7|7737.5|7722|7727.5|7707.3|21
1586177400000|2020-04-06 12:50:00|7732.8|7717.8|7730.5|7715.5|7732.8|7717.8|7729.3|7714.3|15
1586177700000|2020-04-06 12:55:00|7728.5|7713.5|7728.8|7713.8|7730.8|7715.8|7728.5|7713.5|30
1586178000000|2020-04-06 13:00:00|7729.7|7714.7|7743.9|7713.9|7744.5|7716|7729.1|7712.9|16
1586178300000|2020-04-06 13:05:00|7744.2|7714.2|7743.6|7713.6|7744.7|7714.7|7743.5|7713.5|7
1586178600000|2020-04-06 13:10:00|7742.9|7712.9|7735.2|7720.2|7742.9|7720.2|7734.2|7712.9|7
1586178900000|2020-04-06 13:15:00|7734.8|7719.8|7734.8|7719.8|7734.8|7719.8|7734.8|7719.8|1
1586179200000|2020-04-06 13:20:00|7735|7720|7736|7721|7736.2|7721.2|7735|7720|8
1586179500000|2020-04-06 13:25:00|7735.6|7720.6|7741.1|7726.1|7742.1|7727.1|7734.6|7719.6|72
1586179800000|2020-04-06 13:30:00|7741.7|7726.7|7742.8|7727.8|7742.8|7727.8|7739.2|7724.2|75
1586180100000|2020-04-06 13:35:00|7742.5|7727.5|7746.9|7731.9|7747.7|7732.7|7742.4|7727.4|103
1586180400000|2020-04-06 13:40:00|7746.8|7731.8|7746|7731|7746.8|7731.8|7745.4|7730.4|93
1586180700000|2020-04-06 13:45:00|7745.9|7730.9|7748.2|7733.2|7750.3|7735.3|7745.9|7730.9|117
1586181000000|2020-04-06 13:50:00|7748.1|7733.1|7743.6|7728.6|7748.4|7733.4|7740.5|7725.5|244
1586181300000|2020-04-06 13:55:00|7743.9|7728.9|7740.6|7725.6|7744.7|7729.7|7738.8|7723.8|328
1586181600000|2020-04-06 14:00:00|7740.4|7725.4|7739.7|7724.7|7740.4|7725.4|7738.6|7723.6|68
1586181900000|2020-04-06 14:05:00|7739.6|7724.6|7734.2|7719.2|7740|7725|7733.5|7718.5|92
1586182200000|2020-04-06 14:10:00|7734|7719|7735|7720|7735.3|7720.3|7733.9|7718.9|39
1586182500000|2020-04-06 14:15:00|7735.1|7720.1|7734.5|7719.5|7735.5|7720.5|7733.7|7718.7|283
1586182800000|2020-04-06 14:20:00|7734.6|7719.6|7733.7|7718.7|7735.1|7720.1|7732.3|7717.3|319
1586183100000|2020-04-06 14:25:00|7733.8|7718.8|7733.9|7718.9|7736|7721|7733|7718|225
1586183400000|2020-04-06 14:30:00|7733.8|7718.8|7733.4|7718.4|7734.4|7719.4|7733|7718|103
1586183700000|2020-04-06 14:35:00|7733.3|7718.3|7730.6|7715.6|7733.5|7718.5|7730.2|7715.2|58
1586184000000|2020-04-06 14:40:00|7731.5|7716.5|7731|7716|7732.3|7717.3|7730.9|7715.9|21
1586184300000|2020-04-06 14:45:00|7730.9|7715.9|7730.8|7715.8|7731.7|7716.7|7730.6|7715.6|38
1586184600000|2020-04-06 14:50:00|7730.9|7715.9|7731.6|7716.6|7732.6|7717.6|7730.5|7715.5|40
1586184900000|2020-04-06 14:55:00|7731.7|7716.7|7732.7|7717.7|7733.1|7718.1|7731.2|7716.2|29
1586185200000|2020-04-06 15:00:00|7732.5|7717.5|7734.1|7719.1|7734.2|7719.2|7731.4|7716.4|39
1586185500000|2020-04-06 15:05:00|7734.2|7719.2|7733.4|7718.4|7735.3|7720.3|7733.3|7718.3|60
1586185800000|2020-04-06 15:10:00|7733.5|7718.5|7733.8|7718.8|7734.1|7719.1|7733.3|7718.3|236
1586186100000|2020-04-06 15:15:00|7733.9|7718.9|7733.8|7718.8|7734.2|7719.2|7733.4|7718.4|330
1586186400000|2020-04-06 15:20:00|7733.9|7718.9|7733.9|7718.9|7734|7719|7733.5|7718.5|341
1586186700000|2020-04-06 15:25:00|7733.1|7718.1|7731.7|7716.7|7734.2|7719.2|7731|7716|133
1586187000000|2020-04-06 15:30:00|7731.8|7716.8|7733.1|7718.1|7734.3|7719.3|7731.5|7716.5|96
1586187300000|2020-04-06 15:35:00|7733|7718|7733|7718|7733.7|7718.7|7732.3|7717.3|262
1586187600000|2020-04-06 15:40:00|7732.9|7717.9|7733.2|7718.2|7733.5|7718.5|7732.8|7717.8|203
1586187900000|2020-04-06 15:45:00|7733|7718|7732.1|7717.1|7733.3|7718.3|7731.4|7716.4|172
1586188200000|2020-04-06 15:50:00|7731.9|7716.9|7730.4|7715.4|7731.9|7716.9|7729.3|7714.3|371
1586188500000|2020-04-06 15:55:00|7730.5|7715.5|7731.8|7716.8|7732.6|7717.6|7730.3|7715.3|364
1586188800000|2020-04-06 16:00:00|7731.6|7716.6|7732.7|7717.7|7733.2|7718.2|7729.6|7714.6|204
1586189100000|2020-04-06 16:05:00|7732.8|7717.8|7732.7|7717.7|7733.1|7718.1|7732.2|7717.2|429
1586189400000|2020-04-06 16:10:00|7732.8|7717.8|7730.2|7715.2|7732.9|7717.9|7730.1|7715.1|109
1586189700000|2020-04-06 16:15:00|7730.3|7715.3|7729.9|7714.9|7730.3|7715.3|7728.9|7713.9|417
1586190000000|2020-04-06 16:20:00|7729.8|7714.8|7727.1|7712.1|7729.9|7714.9|7727|7712|50
1586190300000|2020-04-06 16:25:00|7727|7712|7725.4|7710.4|7727.3|7712.3|7724.9|7709.9|139
1586190600000|2020-04-06 16:30:00|7725.5|7710.5|7725.5|7710.5|7725.7|7710.7|7725.4|7710.4|10
1586190900000|2020-04-06 16:35:00|7725.4|7710.4|7723.5|7708.5|7725.4|7710.4|7723.5|7708.5|15
1586191200000|2020-04-06 16:40:00|7723.4|7708.4|7726|7711|7726|7711|7723.4|7708.4|24
1586191500000|2020-04-06 16:45:00|7726.1|7711.1|7725|7710|7726.8|7711.8|7725|7710|23
1586191800000|2020-04-06 16:50:00|7725.1|7710.1|7725.8|7710.8|7725.8|7710.8|7724.9|7709.9|29
1586192100000|2020-04-06 16:55:00|7725.9|7710.9|7727.2|7712.2|7727.6|7712.6|7725.5|7710.5|175
1586192400000|2020-04-06 17:00:00|7727.3|7712.3|7724.5|7709.5|7727.7|7712.7|7724.3|7709.3|218
1586192700000|2020-04-06 17:05:00|7724.6|7709.6|7725.1|7710.1|7725.1|7710.1|7724.2|7709.2|8
1586193000000|2020-04-06 17:10:00|7725.2|7710.2|7724.5|7709.5|7725.2|7710.2|7724.3|7709.3|8
1586193300000|2020-04-06 17:15:00|7724.8|7709.8|7727.1|7712.1|7729|7714|7724.6|7709.6|27
1586193600000|2020-04-06 17:20:00|7727.3|7712.3|7726.6|7711.6|7727.9|7712.9|7726.3|7711.3|23
1586193900000|2020-04-06 17:25:00|7726.5|7711.5|7726.1|7711.1|7727.1|7712.1|7726.1|7711.1|10
1586194200000|2020-04-06 17:30:00|7725.9|7710.9|7724.9|7709.9|7725.9|7710.9|7724.7|7709.7|6
1586194500000|2020-04-06 17:35:00|7724.8|7709.8|7724.9|7709.9|7725|7710|7724.8|7709.8|4
1586194800000|2020-04-06 17:40:00|7724.5|7709.5|7724.6|7709.6|7724.6|7709.6|7724.2|7709.2|5
1586195100000|2020-04-06 17:45:00|7724.7|7709.7|7724.6|7709.6|7724.7|7709.7|7724.6|7709.6|6
1586195400000|2020-04-06 17:50:00|7724.7|7709.7|7724.7|7709.7|7724.7|7709.7|7724.7|7709.7|1
1586195700000|2020-04-06 17:55:00|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|7724.6|7709.6|1
1586196000000|2020-04-06 18:00:00|7724.7|7709.7|7725.5|7710.5|7725.6|7710.6|7724.7|7709.7|6
1586196300000|2020-04-06 18:05:00|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|1
1586196600000|2020-04-06 18:10:00|7725.7|7710.7|7725.8|7710.8|7725.8|7710.8|7725.7|7710.7|2
1586196900000|2020-04-06 18:15:00|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|1
1586197200000|2020-04-06 18:20:00|7725.8|7710.8|7727.3|7712.3|7727.9|7712.9|7725.8|7710.8|16
1586197500000|2020-04-06 18:25:00|7727.4|7712.4|7727.3|7712.3|7727.4|7712.4|7727.3|7712.3|2
1586197800000|2020-04-06 18:30:00|7727|7712|7725.9|7710.9|7727|7712|7725.9|7710.9|9
1586198100000|2020-04-06 18:35:00|7726.6|7711.6|7726.2|7711.2|7726.7|7711.7|7726.2|7711.2|4
1586198400000|2020-04-06 18:40:00|7726.1|7711.1|7726.1|7711.1|7726.1|7711.1|7726.1|7711.1|1
1586198700000|2020-04-06 18:45:00|7725.7|7710.7|7725.3|7710.3|7725.7|7710.7|7725|7710|6
1586199000000|2020-04-06 18:50:00|7725.4|7710.4|7725.4|7710.4|7725.4|7710.4|7725.3|7710.3|3
1586199300000|2020-04-06 18:55:00|7725.3|7710.3|7725.5|7710.5|7725.5|7710.5|7725.2|7710.2|4
1586199600000|2020-04-06 19:00:00|7724.8|7709.8|7724.6|7709.6|7724.8|7709.8|7724.6|7709.6|2
1586199900000|2020-04-06 19:05:00|7724.8|7709.8|7724.6|7709.6|7725.4|7710.4|7724.6|7709.6|5
1586200200000|2020-04-06 19:10:00|7724.7|7709.7|7725.7|7710.7|7726.6|7711.6|7724.6|7709.6|26
1586200500000|2020-04-06 19:15:00|7725.8|7710.8|7726.3|7711.3|7727.4|7712.4|7725.8|7710.8|19
1586200800000|2020-04-06 19:20:00|7726.4|7711.4|7725.9|7710.9|7727.3|7712.3|7725.8|7710.8|10
1586201100000|2020-04-06 19:25:00|7725.6|7710.6|7725.1|7710.1|7725.6|7710.6|7725.1|7710.1|4
1586201400000|2020-04-06 19:30:00|7725.4|7710.4|7724.9|7709.9|7725.4|7710.4|7724.8|7709.8|6
1586201700000|2020-04-06 19:35:00|7724.8|7709.8|7724.8|7709.8|7725|7710|7724.8|7709.8|3
1586202000000|2020-04-06 19:40:00|7725.1|7710.1|7726.4|7711.4|7726.4|7711.4|7725.1|7710.1|5
1586202300000|2020-04-06 19:45:00|7726.3|7711.3|7725.4|7710.4|7726.6|7711.6|7725.3|7710.3|16
1586202600000|2020-04-06 19:50:00|7725.1|7710.1|7725.4|7710.4|7725.4|7710.4|7725.1|7710.1|5
1586202900000|2020-04-06 19:55:00|7725|7710|7724.8|7709.8|7725|7710|7724.7|7709.7|3
1586226600000|2020-04-07 02:30:00|7721.3|7689.8|7721.3|7690.1|7722.2|7692.2|7721.3|7688.8|15
1586226900000|2020-04-07 02:35:00||7690.2||7690.3||7690.3||7690.2|2
1586227200000|2020-04-07 02:40:00||7689.3||7689.9||7689.9||7689.3|7
1586227500000|2020-04-07 02:45:00||7690.2||7690.1||7690.2||7690.1|2
1586227800000|2020-04-07 02:50:00|7722.3|7690.2|7722.3|7690.2|7722.3|7690.3|7722.3|7690.2|3
1586228400000|2020-04-07 03:00:00||7690.6||7690.6||7690.7||7690.5|4
1586228700000|2020-04-07 03:05:00|7722.7|7692.7|7722.3|7691.8|7722.7|7692.7|7722.3|7690.4|12
1586229000000|2020-04-07 03:10:00|7722.2|7692.1|7721.7|7691.7|7722.2|7692.1|7721.7|7691.7|4
1586229300000|2020-04-07 03:15:00|7722.7|7692.7|7722.5|7692.1|7723.8|7693.8|7721.9|7691.9|26
1586229600000|2020-04-07 03:20:00||7691.9||7691.6||7692.1||7691.2|18
1586229900000|2020-04-07 03:25:00|7723|7692.3|7722.5|7692.5|7723|7693|7722.3|7691.3|29
1586230200000|2020-04-07 03:30:00|7722.4|7692.4|7728.9|7698.9|7729.1|7699.1|7720.3|7690.3|189
1586230500000|2020-04-07 03:35:00|7728.7|7698.7|7728|7698|7729.3|7699.3|7726.5|7696.5|199
1586230800000|2020-04-07 03:40:00|7728.1|7698.1|7720.9|7690.9|7728.5|7698.5|7720.8|7690.8|154
1586231100000|2020-04-07 03:45:00|7721|7691|7723.5|7693.5|7724.3|7694.3|7716.2|7686.2|90
1586231400000|2020-04-07 03:50:00|7723.4|7693.4|7723.5|7693.5|7724.1|7694.1|7720.9|7690.9|35
1586231700000|2020-04-07 03:55:00|7723.4|7693.4|7725.5|7695.5|7726|7696|7723.3|7693.3|23
1586232000000|2020-04-07 04:00:00|7725.6|7695.6|7722.7|7692.7|7727.1|7697.1|7721.8|7691.8|80
1586232300000|2020-04-07 04:05:00|7722.8|7692.8|7722.9|7692.9|7725.2|7695.2|7722.2|7692.2|76
1586232600000|2020-04-07 04:10:00|7723|7693|7720.4|7705.4|7724|7706|7719|7692.9|26
1586232900000|2020-04-07 04:15:00|7720.3|7705.3|7719.9|7704.9|7720.4|7705.4|7719.9|7704.9|15
1586233200000|2020-04-07 04:20:00|7720.1|7705.1|7719.1|7704.1|7720.3|7705.3|7716.6|7701.6|35
1586233500000|2020-04-07 04:25:00|7719.2|7704.2|7721.8|7706.8|7722.4|7707.4|7718.5|7703.5|74
1586233800000|2020-04-07 04:30:00|7723.3|7708.3|7722|7707|7723.8|7708.8|7714.9|7699.9|262
1586234100000|2020-04-07 04:35:00|7724.3|7709.3|7716|7701|7725.7|7710.7|7716|7701|89
1586234400000|2020-04-07 04:40:00|7715|7700|7713.4|7698.4|7715.7|7700.7|7712.8|7697.8|21
1586234700000|2020-04-07 04:45:00|7713|7698|7711.4|7696.4|7715.3|7700.3|7711.4|7696.4|40
1586235000000|2020-04-07 04:50:00|7711.6|7696.6|7717.3|7702.3|7718.5|7703.5|7710.3|7695.3|51
1586235300000|2020-04-07 04:55:00|7717.5|7702.5|7709.4|7694.4|7717.5|7702.5|7709.4|7694.4|34
1586235600000|2020-04-07 05:00:00|7709.8|7694.8|7711.3|7696.3|7714.5|7699.5|7709.8|7694.8|53
1586235900000|2020-04-07 05:05:00|7711.5|7696.5|7709.4|7694.4|7712.3|7697.3|7709.4|7694.4|31
1586236200000|2020-04-07 05:10:00|7709|7694|7704.5|7689.5|7709.4|7694.4|7704.3|7689.3|34
1586236500000|2020-04-07 05:15:00|7704.8|7689.8|7704.6|7689.6|7705|7690|7700.4|7685.4|30
1586236800000|2020-04-07 05:20:00|7704|7689|7696|7681|7704|7689|7695.3|7680.3|57
1586237100000|2020-04-07 05:25:00|7696.4|7681.4|7691.4|7676.4|7696.4|7681.4|7688.4|7673.4|71
1586237400000|2020-04-07 05:30:00|7691.8|7676.8|7688|7673|7692|7677|7687.9|7672.9|17
1586237700000|2020-04-07 05:35:00|7687.9|7672.9|7683.8|7668.8|7688|7673|7682.9|7667.9|40
1586238000000|2020-04-07 05:40:00|7684|7669|7689.8|7674.8|7689.9|7674.9|7684|7669|46
1586238300000|2020-04-07 05:45:00|7689.9|7674.9|7682.6|7667.6|7690.1|7675.1|7680.8|7665.8|61
1586238600000|2020-04-07 05:50:00|7682.8|7667.8|7684.4|7669.4|7685|7670|7682.8|7667.8|19
1586238900000|2020-04-07 05:55:00|7685.1|7670.1|7685.4|7670.4|7685.6|7670.6|7682.5|7667.5|23
1586239200000|2020-04-07 06:00:00|7685|7670|7685.4|7670.4|7686.2|7671.2|7684.6|7669.6|15
1586239500000|2020-04-07 06:05:00|7685|7670|7684|7669|7686.4|7671.4|7681.8|7666.8|39
1586239800000|2020-04-07 06:10:00|7683.6|7668.6|7681.6|7666.6|7683.6|7668.6|7680.3|7665.3|37
1586240100000|2020-04-07 06:15:00|7681.4|7666.4|7674.5|7659.5|7681.4|7666.4|7674.5|7659.5|87
1586240400000|2020-04-07 06:20:00|7678.2|7663.2|7674.7|7659.7|7678.6|7663.6|7672.3|7657.3|46
1586240700000|2020-04-07 06:25:00|7673.5|7658.5|7674.6|7659.6|7676.2|7661.2|7673.5|7658.5|46
1586241000000|2020-04-07 06:30:00|7674.5|7659.5|7682|7667|7684.5|7669.5|7674.5|7659.5|131
1586241300000|2020-04-07 06:35:00|7682.4|7667.4|7683.4|7668.4|7683.5|7668.5|7680.6|7665.6|48
1586241600000|2020-04-07 06:40:00|7685.5|7670.5|7686.6|7671.6|7687.2|7672.2|7684|7669|15
1586241900000|2020-04-07 06:45:00|7686.7|7671.7|7681.9|7666.9|7687.3|7672.3|7681.9|7666.9|75
1586242200000|2020-04-07 06:50:00|7682.4|7667.4|7677.9|7662.9|7683|7668|7677.7|7662.7|48
1586242500000|2020-04-07 06:55:00|7678|7663|7678.2|7663.2|7681.8|7666.8|7677.2|7662.2|63
1586242800000|2020-04-07 07:00:00|7678.8|7663.8|7682.6|7667.6|7683.4|7668.4|7678.3|7663.3|132
1586243100000|2020-04-07 07:05:00|7683|7668|7685.5|7670.5|7686.2|7671.2|7682.4|7667.4|102
1586243400000|2020-04-07 07:10:00|7685.4|7670.4|7675.5|7660.5|7687.4|7672.4|7674.6|7659.6|115
1586243700000|2020-04-07 07:15:00|7675.3|7660.3|7672.4|7657.4|7677|7662|7670|7655|190
1586244000000|2020-04-07 07:20:00|7672.5|7657.5|7671.2|7656.2|7673.2|7658.2|7669|7654|171
1586244300000|2020-04-07 07:25:00|7671.3|7656.3|7671.4|7656.4|7681.9|7661|7669.1|7651.9|212
1586244600000|2020-04-07 07:30:00|7671.5|7656.5|7672.4|7657.4|7672.9|7657.9|7670.1|7655.1|118
1586244900000|2020-04-07 07:35:00|7672.6|7657.6|7665.3|7650.3|7674.6|7659.6|7660|7645|251
1586245200000|2020-04-07 07:40:00|7667.4|7652.4|7671.4|7656.4|7671.4|7656.4|7665.3|7650.3|151
1586245500000|2020-04-07 07:45:00|7671.8|7656.8|7669.9|7654.9|7671.8|7656.8|7666|7651|90
1586245800000|2020-04-07 07:50:00|7670.3|7655.3|7664.6|7649.6|7674.8|7659.8|7664.6|7649.6|192
1586246100000|2020-04-07 07:55:00|7664.7|7649.7|7661.2|7646.2|7665.8|7650.8|7659.9|7644.9|126
1586246400000|2020-04-07 08:00:00|7661|7646|7655.1|7640.1|7661.6|7646.6|7655.1|7640.1|161
1586246700000|2020-04-07 08:05:00|7655|7640|7656.8|7641.8|7658.8|7643.8|7655|7640|167
1586247000000|2020-04-07 08:10:00|7656.6|7641.6|7660.9|7645.9|7662.6|7647.6|7654.1|7639.1|128
1586247300000|2020-04-07 08:15:00|7661.3|7646.3|7658.9|7643.9|7661.4|7646.4|7658.7|7643.7|84
1586247600000|2020-04-07 08:20:00|7659|7644|7658|7643|7660.4|7645.4|7656.9|7641.9|129
1586247900000|2020-04-07 08:25:00|7657.9|7642.9|7659|7644|7660|7645|7657|7642|80
1586248200000|2020-04-07 08:30:00|7658.9|7643.9|7658.6|7643.6|7661.4|7646.4|7658.2|7643.2|62
1586248500000|2020-04-07 08:35:00|7658.5|7643.5|7662.2|7647.2|7662.4|7647.4|7658.5|7643.5|27
1586248800000|2020-04-07 08:40:00|7662|7647|7665.5|7650.5|7665.8|7650.8|7662|7647|43
1586249100000|2020-04-07 08:45:00|7665.6|7650.6|7669.2|7654.2|7670.3|7655.3|7665|7650|69
1586249400000|2020-04-07 08:50:00|7669.1|7654.1|7673|7658|7674.4|7659.4|7668|7653|51
1586249700000|2020-04-07 08:55:00|7672.8|7657.8|7676.9|7661.9|7677.8|7662.8|7672.6|7657.6|58
1586250000000|2020-04-07 09:00:00|7674.9|7659.9|7667.2|7652.2|7675.6|7660.6|7665.7|7650.7|89
1586250300000|2020-04-07 09:05:00|7667.1|7652.1|7663.3|7648.3|7667.3|7652.3|7663|7648|54
1586250600000|2020-04-07 09:10:00|7663.2|7648.2|7663.6|7648.6|7666.6|7651.6|7662.3|7647.3|52
1586250900000|2020-04-07 09:15:00|7666.8|7651.8|7665.7|7650.7|7668|7653|7664|7649|71
1586251200000|2020-04-07 09:20:00|7665.6|7650.6|7662.3|7647.3|7665.6|7650.6|7662.1|7647.1|22
1586251500000|2020-04-07 09:25:00|7662.5|7647.5|7663.7|7648.7|7666.3|7651.3|7662.5|7647.5|55
1586251800000|2020-04-07 09:30:00|7664.1|7649.1|7662.2|7647.2|7665.6|7650.6|7662.1|7647.1|92
1586252100000|2020-04-07 09:35:00|7662.9|7647.9|7670.5|7655.5|7671.3|7656.3|7662.6|7647.6|152
1586252400000|2020-04-07 09:40:00|7670.9|7655.9|7664.2|7649.2|7672.6|7657.6|7662.6|7647.6|107
1586252700000|2020-04-07 09:45:00|7664.1|7649.1|7666.7|7651.7|7666.7|7651.7|7661.5|7646.5|53
1586253000000|2020-04-07 09:50:00|7666.9|7651.9|7660.8|7645.8|7670.5|7655.5|7660.7|7645.7|147
1586253300000|2020-04-07 09:55:00|7661.4|7646.4|7664.5|7649.5|7665.1|7650.1|7660.2|7645.2|71
1586253600000|2020-04-07 10:00:00|7664.6|7649.6|7658.7|7643.7|7664.6|7649.6|7657.1|7642.1|106
1586253900000|2020-04-07 10:05:00|7659.1|7644.1|7660.6|7645.6|7661.8|7646.8|7657.6|7642.6|76
1586254200000|2020-04-07 10:10:00|7660.4|7645.4|7659.7|7644.7|7660.9|7645.9|7656.8|7641.8|70
1586254500000|2020-04-07 10:15:00|7659.5|7644.5|7660.6|7645.6|7661|7646|7659.2|7644.2|39
1586254800000|2020-04-07 10:20:00|7660.8|7645.8|7662.5|7647.5|7664.4|7649.4|7660.8|7645.8|58
1586255100000|2020-04-07 10:25:00|7662.6|7647.6|7663.3|7648.3|7664.7|7649.7|7661.3|7646.3|65
1586255400000|2020-04-07 10:30:00|7663|7648|7664.1|7649.1|7665.3|7650.3|7662.4|7647.4|40
1586255700000|2020-04-07 10:35:00|7664.2|7649.2|7669.7|7654.7|7670.2|7655.2|7664|7649|65
1586256000000|2020-04-07 10:40:00|7669.8|7654.8|7666.8|7651.8|7670.7|7655.7|7666.6|7651.6|30
1586256300000|2020-04-07 10:45:00|7666.9|7651.9|7672.4|7657.4|7675.8|7660.8|7666.9|7651.9|37
1586256600000|2020-04-07 10:50:00|7672.3|7657.3|7668.6|7653.6|7672.3|7657.3|7668.6|7653.6|23
1586256900000|2020-04-07 10:55:00|7668.7|7653.7|7671.4|7656.4|7672|7657|7668.5|7653.5|44
1586257200000|2020-04-07 11:00:00|7671.8|7656.8|7681.1|7651.1|7681.5|7658.8|7671.8|7651.1|38
1586257500000|2020-04-07 11:05:00|7681|7651|7670.3|7655.3|7681.6|7660.6|7670.3|7650.9|24
1586257800000|2020-04-07 11:10:00|7671.3|7656.3|7666|7651|7677.2|7657|7662.4|7646.8|60
1586258100000|2020-04-07 11:15:00|7665.9|7650.9|7666.3|7651.3|7666.7|7651.7|7665.4|7650.4|37
1586258400000|2020-04-07 11:20:00|7666.7|7651.7|7671.4|7656.4|7672.6|7657.6|7666.7|7651.7|110
1586258700000|2020-04-07 11:25:00|7671.6|7656.6|7668.7|7653.7|7671.8|7656.8|7668.7|7653.7|149
1586259000000|2020-04-07 11:30:00|7668.9|7653.9|7669.4|7654.4|7669.6|7654.6|7666.9|7651.9|25
1586259300000|2020-04-07 11:35:00|7669.6|7654.6|7669.6|7654.6|7669.6|7654.6|7669.6|7654.6|1
1586259600000|2020-04-07 11:40:00|7670.6|7655.6|7670.4|7655.4|7671|7656|7669.6|7654.6|7
1586259900000|2020-04-07 11:45:00|7671|7656|7670.4|7655.4|7671|7656|7670.4|7655.4|2
1586260200000|2020-04-07 11:50:00|7668.8|7653.8|7669.9|7654.9|7669.9|7654.9|7668.5|7653.5|6
1586260500000|2020-04-07 11:55:00|7670.4|7655.4|7670.4|7655.4|7670.6|7655.6|7669.7|7654.7|16
1586260800000|2020-04-07 12:00:00|7669.6|7654.6|7667.4|7652.4|7669.6|7654.6|7666.9|7651.9|16
1586261100000|2020-04-07 12:05:00|7668.5|7653.5|7666.8|7651.8|7668.9|7653.9|7666.5|7651.5|69
1586261400000|2020-04-07 12:10:00|7666.9|7651.9|7667|7652|7671.1|7656.1|7666.8|7651.8|68
1586261700000|2020-04-07 12:15:00|7667.1|7652.1|7668.1|7638.1|7668.1|7652.9|7664.6|7637.3|46
1586262000000|2020-04-07 12:20:00|7668|7638|7665.5|7650.5|7668|7650.9|7662.1|7638|54
1586262300000|2020-04-07 12:25:00|7664|7649|7668.8|7638.8|7668.8|7649.9|7653.7|7632.2|83
1586262600000|2020-04-07 12:30:00|7668.7|7638.7|7658.4|7643.4|7668.7|7643.4|7656.1|7638.7|25
1586263200000|2020-04-07 12:40:00|7658.8|7643.8|7653.9|7638.9|7658.8|7643.8|7653.7|7638.7|22
1586263500000|2020-04-07 12:45:00|7655.9|7640.9|7654|7639|7656.2|7641.2|7653.9|7638.9|19
1586263800000|2020-04-07 12:50:00|7653.9|7638.9|7658.3|7643.3|7658.5|7643.5|7652.6|7637.6|31
1586264100000|2020-04-07 12:55:00|7658.4|7643.4|7660.7|7645.7|7660.7|7645.7|7658.4|7643.4|26
1586264400000|2020-04-07 13:00:00|7660.6|7645.6|7661.7|7646.7|7661.7|7646.7|7659.3|7644.3|9
1586264700000|2020-04-07 13:05:00|7661.6|7646.6|7662.6|7647.6|7664.1|7649.1|7661.4|7646.4|28
1586265000000|2020-04-07 13:10:00|7662.7|7647.7|7663.3|7648.3|7663.8|7648.8|7662.7|7647.7|13
1586265300000|2020-04-07 13:15:00|7662.8|7647.8|7663.3|7648.3|7663.3|7648.3|7662.3|7647.3|7
1586265600000|2020-04-07 13:20:00|7663|7648|7663.8|7648.8|7666.8|7651.8|7663|7648|24
1586265900000|2020-04-07 13:25:00|7662.7|7647.7|7663.5|7648.5|7664.2|7649.2|7662.3|7647.3|26
1586266200000|2020-04-07 13:30:00|7663.4|7648.4|7658.4|7643.4|7663.4|7648.4|7655.7|7640.7|74
1586266500000|2020-04-07 13:35:00|7658.3|7643.3|7663.3|7648.3|7664.4|7649.4|7657.7|7642.7|68
1586266800000|2020-04-07 13:40:00|7663.4|7648.4|7662.2|7647.2|7663.7|7648.7|7661.8|7646.8|24
1586267100000|2020-04-07 13:45:00|7661.8|7646.8|7659.3|7644.3|7662.1|7647.1|7659.2|7644.2|38
1586267400000|2020-04-07 13:50:00|7659.2|7644.2|7660|7645|7660.1|7645.1|7658.5|7643.5|44
1586267700000|2020-04-07 13:55:00|7660.1|7645.1|7658.6|7643.6|7660.6|7645.6|7658.4|7643.4|45
1586268000000|2020-04-07 14:00:00|7658.4|7643.4|7653.7|7638.7|7658.6|7643.6|7653.3|7638.3|34
1586268300000|2020-04-07 14:05:00|7653.6|7638.6|7658|7643|7658.3|7643.3|7653.4|7638.4|61
1586268600000|2020-04-07 14:10:00|7658.3|7643.3|7660.5|7645.5|7660.8|7645.8|7657.6|7642.6|42
1586268900000|2020-04-07 14:15:00|7660.6|7645.6|7664.6|7649.6|7664.8|7649.8|7660.3|7645.3|41
1586269200000|2020-04-07 14:20:00|7664.5|7649.5|7664|7649|7664.5|7649.5|7663.3|7648.3|26
1586269500000|2020-04-07 14:25:00|7663.8|7648.8|7664.7|7649.7|7665.1|7650.1|7662.8|7647.8|50
1586269800000|2020-04-07 14:30:00|7664.8|7649.8|7664.3|7649.3|7664.8|7649.8|7663.8|7648.8|9
1586270100000|2020-04-07 14:35:00|7663.7|7648.7|7662.6|7647.6|7663.8|7648.8|7662.3|7647.3|16
1586270400000|2020-04-07 14:40:00|7664.6|7649.6|7664.1|7649.1|7664.6|7649.6|7662.6|7647.6|24
1586270700000|2020-04-07 14:45:00|7663.3|7648.3|7666.3|7651.3|7666.3|7651.3|7663.3|7648.3|33
1586271000000|2020-04-07 14:50:00|7668.7|7653.7|7670.1|7655.1|7671.2|7656.2|7668.7|7653.7|52
1586271300000|2020-04-07 14:55:00|7670.6|7655.6|7674|7659|7676.4|7661.4|7669.6|7654.6|88
1586271600000|2020-04-07 15:00:00|7674.1|7659.1|7672.6|7657.6|7674.5|7659.5|7672.5|7657.5|11
1586271900000|2020-04-07 15:05:00|7672.8|7657.8|7670.3|7655.3|7672.8|7657.8|7670|7655|13
1586272200000|2020-04-07 15:10:00|7670.5|7655.5|7670.9|7655.9|7671.7|7656.7|7670.3|7655.3|17
1586272500000|2020-04-07 15:15:00|7671|7656|7669.6|7654.6|7671.4|7656.4|7669|7654|22
1586272800000|2020-04-07 15:20:00|7669.7|7654.7|7671.1|7656.1|7671.9|7656.9|7669.7|7654.7|51
1586273100000|2020-04-07 15:25:00|7671|7656|7672.1|7657.1|7672.6|7657.6|7670.9|7655.9|44
1586273400000|2020-04-07 15:30:00|7671.6|7656.6|7674.3|7659.3|7675.1|7660.1|7670.9|7655.9|37
1586273700000|2020-04-07 15:35:00|7674.2|7659.2|7675.8|7660.8|7676|7661|7674.1|7659.1|21
1586274000000|2020-04-07 15:40:00|7675.7|7660.7|7673|7658|7675.7|7660.7|7672.5|7657.5|29
1586274300000|2020-04-07 15:45:00|7672.9|7657.9|7681.1|7666.1|7681.2|7666.2|7672.7|7657.7|46
1586274600000|2020-04-07 15:50:00|7680.4|7665.4|7686.2|7671.2|7686.8|7671.8|7679.3|7664.3|69
1586274900000|2020-04-07 15:55:00|7685.9|7670.9|7687.3|7672.3|7687.8|7672.8|7685.1|7670.1|91
1586275200000|2020-04-07 16:00:00|7687.4|7672.4|7684.6|7669.6|7688.9|7673.9|7681.8|7666.8|89
1586275500000|2020-04-07 16:05:00|7684.5|7669.5|7681.3|7666.3|7686.4|7671.4|7681.3|7666.3|60
1586275800000|2020-04-07 16:10:00|7681.4|7666.4|7681.1|7666.1|7681.8|7666.8|7680.9|7665.9|32
1586276100000|2020-04-07 16:15:00|7681.4|7666.4|7673.8|7658.8|7681.4|7666.4|7672.3|7657.3|107
1586276400000|2020-04-07 16:20:00|7673.9|7658.9|7673.9|7658.9|7677.3|7662.3|7672.4|7657.4|89
1586276700000|2020-04-07 16:25:00|7674|7659|7675.3|7660.3|7675.5|7660.5|7673.8|7658.8|50
1586277000000|2020-04-07 16:30:00|7675.1|7660.1|7673.1|7658.1|7675.1|7660.1|7673.1|7658.1|9
1586277300000|2020-04-07 16:35:00|7672.7|7657.7|7672.2|7657.2|7672.7|7657.7|7672.2|7657.2|7
1586277600000|2020-04-07 16:40:00|7672.3|7657.3|7673.1|7658.1|7673.1|7658.1|7672.1|7657.1|7
1586277900000|2020-04-07 16:45:00|7672.6|7657.6|7671.6|7656.6|7672.7|7657.7|7670.9|7655.9|28
1586278200000|2020-04-07 16:50:00|7671.7|7656.7|7671.6|7656.6|7671.8|7656.8|7671.5|7656.5|8
1586278500000|2020-04-07 16:55:00|7672.1|7657.1|7672.1|7657.1|7673.1|7658.1|7672|7657|10
1586278800000|2020-04-07 17:00:00|7671.6|7656.6|7671.3|7656.3|7671.6|7656.6|7671.1|7656.1|6
1586279100000|2020-04-07 17:05:00|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|1
1586279400000|2020-04-07 17:10:00|7671.7|7656.7|7670.6|7655.6|7671.7|7656.7|7670.5|7655.5|3
1586280000000|2020-04-07 17:20:00|7671.6|7656.6|7671.1|7656.1|7672.1|7657.1|7671.1|7656.1|6
1586280300000|2020-04-07 17:25:00|7670.6|7655.6|7670.6|7655.6|7670.6|7655.6|7670.5|7655.5|3
1586280600000|2020-04-07 17:30:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7670.6|7655.6|3
1586280900000|2020-04-07 17:35:00|7671.8|7656.8|7672.3|7657.3|7672.6|7657.6|7671.8|7656.8|6
1586281500000|2020-04-07 17:45:00|7672.1|7657.1|7672.1|7657.1|7672.3|7657.3|7672.1|7657.1|3
1586282700000|2020-04-07 18:05:00|7672.3|7657.3|7672.3|7657.3|7672.3|7657.3|7672.3|7657.3|1
1586283000000|2020-04-07 18:10:00|7672.6|7657.6|7672.2|7657.2|7672.8|7657.8|7671.6|7656.6|14
1586283300000|2020-04-07 18:15:00|7672.5|7657.5|7672.7|7657.7|7672.8|7657.8|7672.5|7657.5|5
1586283600000|2020-04-07 18:20:00|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|1
1586283900000|2020-04-07 18:25:00|7672.8|7657.8|7672.5|7657.5|7672.8|7657.8|7672.3|7657.3|13
1586284200000|2020-04-07 18:30:00|7672.8|7657.8|7672.7|7657.7|7672.8|7657.8|7672.7|7657.7|2
1586284500000|2020-04-07 18:35:00|7673|7658|7673.6|7658.6|7673.8|7658.8|7673|7658|4
1586284800000|2020-04-07 18:40:00|7673.1|7658.1|7673.6|7658.6|7673.6|7658.6|7670.2|7655.2|10
1586285100000|2020-04-07 18:45:00|7673|7658|7673.1|7658.1|7673.1|7658.1|7672.9|7657.9|3
1586285400000|2020-04-07 18:50:00|7676.2|7661.2|7677.4|7662.4|7677.4|7662.4|7676.2|7661.2|27
1586285700000|2020-04-07 18:55:00|7677.3|7662.3|7679.3|7664.3|7695.4|7667.7|7677.3|7654.3|135
1586286000000|2020-04-07 19:00:00|7679.4|7664.4|7676.2|7661.2|7679.4|7664.4|7676.2|7661.2|18
1586286300000|2020-04-07 19:05:00|7676.9|7661.9|7684.3|7654.3|7684.8|7662.7|7676.1|7654.1|45
1586286600000|2020-04-07 19:10:00|7684.5|7654.5|7677.6|7662.6|7686.1|7662.6|7677.6|7653.4|17
1586286900000|2020-04-07 19:15:00|7679.2|7664.2|7678.8|7663.8|7679.2|7664.2|7678.8|7663.8|2
1586287200000|2020-04-07 19:20:00|7678.3|7663.3|7677.1|7662.1|7688.6|7663.3|7677.1|7654.5|22
1586287500000|2020-04-07 19:25:00|7677.2|7662.2|7689|7659|7689|7666.3|7673.6|7658.5|32
1586287800000|2020-04-07 19:30:00|7689.1|7659.1|7688.1|7658.1|7689.2|7659.2|7687.3|7657.3|26
1586288100000|2020-04-07 19:35:00|7688.2|7658.2|7690.3|7660.3|7690.7|7660.7|7688.2|7658.2|15
1586288400000|2020-04-07 19:40:00|7690.5|7660.5|7685.6|7655.6|7690.5|7660.5|7685.6|7655.6|20
1586313000000|2020-04-08 02:30:00|7715|7680|7716.1|7681.1|7716.1|7681.1|7715|7680|12
1586313300000|2020-04-08 02:35:00|7715.8|7680.8|7709.8|7674.8|7715.8|7680.8|7709.1|7674.1|11
1586313600000|2020-04-08 02:40:00|7711.5|7676.5|7714.6|7679.6|7714.8|7679.8|7711.5|7676.5|14
1586313900000|2020-04-08 02:45:00|7714.5|7679.5|7714.5|7679.5|7714.6|7679.6|7714.5|7679.5|7
1586314200000|2020-04-08 02:50:00|7714.3|7679.3|7714.1|7679.1|7714.3|7679.3|7714.1|7679.1|2
1586314500000|2020-04-08 02:55:00|7714.2|7679.2|7717.2|7682.2|7719.2|7684.2|7709.1|7674.1|31
1586314800000|2020-04-08 03:00:00|7717.1|7682.1|7716.7|7681.7|7717.1|7682.1|7715.6|7680.6|8
1586315100000|2020-04-08 03:05:00|7716.8|7681.8|7717.3|7682.3|7717.6|7682.6|7714.8|7679.8|13
1586315400000|2020-04-08 03:10:00|7717.4|7682.4|7721.9|7689.4|7721.9|7689.4|7715.1|7681.4|15
1586317200000|2020-04-08 03:40:00|7712.2|7697.2|7712|7697|7712.2|7697.2|7712|7697|2
1586317500000|2020-04-08 03:45:00|7710|7695|7709.7|7694.7|7710.9|7695.9|7709.7|7694.7|9
1586317800000|2020-04-08 03:50:00|7709.9|7694.9|7720|7690|7720|7699.9|7709.9|7689.5|10
1586318100000|2020-04-08 03:55:00|7717.9|7687.9|7718|7688|7718|7688|7713.7|7683.7|13
1586318400000|2020-04-08 04:00:00|7718.2|7688.2|7716.9|7686.9|7718.2|7691.5|7705.8|7684.1|16
1586318700000|2020-04-08 04:05:00|7717|7687|7717.1|7687.1|7717.2|7687.2|7715.7|7685.7|60
1586319000000|2020-04-08 04:10:00|7713.7|7683.7|7712|7682|7713.7|7683.7|7712|7682|8
1586319300000|2020-04-08 04:15:00|7709|7679|7704.5|7674.5|7709|7679|7704.3|7674.3|46
1586319600000|2020-04-08 04:20:00|7704.2|7674.2|7694|7679|7704.5|7680.6|7693|7673.1|20
1586319900000|2020-04-08 04:25:00|7694.2|7679.2|7702.8|7672.8|7704.3|7679.2|7693.2|7667.7|28
1586320200000|2020-04-08 04:30:00|7694.9|7679.9|7692.7|7677.7|7694.9|7679.9|7692|7677|79
1586320500000|2020-04-08 04:35:00|7692.6|7677.6|7690.5|7675.5|7693.2|7678.2|7690|7675|147
1586320800000|2020-04-08 04:40:00|7690.6|7675.6|7687.3|7672.3|7691.6|7676.6|7685.4|7670.4|38
1586321100000|2020-04-08 04:45:00|7685|7670|7684.9|7669.9|7685.2|7670.2|7684.9|7669.9|8
1586321400000|2020-04-08 04:50:00|7685.7|7670.7|7684.9|7669.9|7685.7|7670.7|7684.7|7669.7|7
1586321700000|2020-04-08 04:55:00|7684.7|7669.7|7690.7|7675.7|7690.8|7675.8|7684.7|7669.7|20
1586322000000|2020-04-08 05:00:00|7690.8|7675.8|7689.7|7674.7|7690.9|7675.9|7686.5|7671.5|25
1586322300000|2020-04-08 05:05:00|7689.5|7674.5|7684.7|7669.7|7693.9|7674.5|7684.5|7662.4|38
1586322600000|2020-04-08 05:10:00|7684.5|7669.5|7681.3|7666.3|7684.9|7669.9|7681.3|7666.3|12
1586322900000|2020-04-08 05:15:00|7679.9|7664.9|7680|7665|7680.3|7665.3|7678.2|7663.2|25
1586323200000|2020-04-08 05:20:00|7678.5|7663.5|7677|7662|7678.7|7663.7|7676|7661|34
1586323500000|2020-04-08 05:25:00|7677.4|7662.4|7675.3|7660.3|7679|7664|7674|7659|39
1586323800000|2020-04-08 05:30:00|7675.5|7660.5|7675|7660|7677.4|7662.4|7673.2|7658.2|44
1586324100000|2020-04-08 05:35:00|7674.6|7659.6|7675.8|7660.8|7678|7663|7673.4|7658.4|30
1586324400000|2020-04-08 05:40:00|7677.9|7662.9|7675.8|7660.8|7677.9|7662.9|7675.8|7660.8|12
1586324700000|2020-04-08 05:45:00|7675.7|7660.7|7679.4|7664.4|7680.3|7665.3|7675.7|7660.7|42
1586325000000|2020-04-08 05:50:00|7679|7664|7680.8|7665.8|7682.4|7667.4|7679|7664|25
1586325300000|2020-04-08 05:55:00|7681|7666|7679.6|7664.6|7681.6|7666.6|7679.6|7664.6|9
1586325600000|2020-04-08 06:00:00|7679.8|7664.8|7689.5|7674.5|7699.2|7675.7|7679.8|7664.8|61
1586325900000|2020-04-08 06:05:00|7690.1|7675.1|7694.9|7679.9|7706.8|7681.3|7690.1|7672.7|73
1586326200000|2020-04-08 06:10:00|7693.5|7678.5|7697.9|7682.9|7708.6|7685.1|7691.5|7676.5|75
1586326500000|2020-04-08 06:15:00|7698.4|7683.4|7706.8|7691.8|7707.7|7692.7|7697.9|7682.9|65
1586326800000|2020-04-08 06:20:00|7706.4|7691.4|7703.8|7688.8|7706.4|7691.4|7701.9|7686.9|32
1586327100000|2020-04-08 06:25:00|7704|7689|7700|7685|7704.8|7689.8|7699.8|7684.8|18
1586327400000|2020-04-08 06:30:00|7699|7684|7699.3|7684.3|7703.4|7688.4|7695.6|7680.6|51
1586327700000|2020-04-08 06:35:00|7698.9|7683.9|7699.3|7684.3|7699.3|7684.3|7696.8|7681.8|31
1586328000000|2020-04-08 06:40:00|7699.2|7684.2|7699.1|7684.1|7700.4|7685.4|7696.6|7681.6|29
1586328300000|2020-04-08 06:45:00|7699.8|7684.8|7698.9|7683.9|7700.9|7685.9|7698.9|7683.9|14
1586328600000|2020-04-08 06:50:00|7698.3|7683.3|7700.2|7685.2|7700.6|7685.6|7697.6|7682.6|18
1586328900000|2020-04-08 06:55:00|7700|7685|7702.3|7687.3|7703.4|7688.4|7698.7|7683.7|54
1586329200000|2020-04-08 07:00:00|7702|7687|7700.1|7685.1|7703.1|7688.1|7697.1|7682.1|69
1586329500000|2020-04-08 07:05:00|7700.3|7685.3|7704|7689|7704|7689|7699.4|7684.4|63
1586329800000|2020-04-08 07:10:00|7704.2|7689.2|7706.6|7691.6|7708.6|7693.6|7704.2|7689.2|105
1586330100000|2020-04-08 07:15:00|7706.7|7691.7|7705.2|7690.2|7707.6|7692.6|7703.3|7688.3|122
1586330400000|2020-04-08 07:20:00|7705.6|7690.6|7709.6|7694.6|7713|7698|7705.1|7690.1|79
1586330700000|2020-04-08 07:25:00|7709.5|7694.5|7710.6|7695.6|7711.6|7696.6|7706.2|7691.2|44
1586331000000|2020-04-08 07:30:00|7710.3|7695.3|7708|7693|7711.5|7696.5|7708|7693|31
1586331300000|2020-04-08 07:35:00|7708.9|7693.9|7710.5|7695.5|7713.3|7698.3|7708.3|7693.3|54
1586331600000|2020-04-08 07:40:00|7710.3|7695.3|7706.8|7691.8|7710.3|7695.3|7703.5|7688.5|39
1586331900000|2020-04-08 07:45:00|7706.7|7691.7|7707.5|7692.5|7708.8|7693.8|7704|7689|70
1586332200000|2020-04-08 07:50:00|7708.7|7693.7|7710.3|7695.3|7713.4|7698.4|7708.6|7693.6|47
1586332500000|2020-04-08 07:55:00|7710|7695|7708.9|7693.9|7712|7697|7708.9|7693.9|29
1586332800000|2020-04-08 08:00:00|7708.7|7693.7|7710|7695|7711.2|7696.2|7707.5|7692.5|33
1586333100000|2020-04-08 08:05:00|7709.7|7694.7|7712.8|7697.8|7713.2|7698.2|7708.5|7693.5|37
1586333400000|2020-04-08 08:10:00|7712.7|7697.7|7713.2|7698.2|7713.9|7698.9|7710.4|7695.4|38
1586333700000|2020-04-08 08:15:00|7713.5|7698.5|7721.2|7706.2|7722.2|7707.2|7713.5|7698.5|43
1586334000000|2020-04-08 08:20:00|7721|7706|7726.4|7711.4|7726.7|7711.7|7720.7|7705.7|51
1586334300000|2020-04-08 08:25:00|7726.3|7711.3|7725.2|7710.2|7727.7|7712.7|7722.6|7707.6|71
1586334600000|2020-04-08 08:30:00|7725.9|7710.9|7732.9|7717.9|7741.2|7719.4|7725.9|7708.9|35
1586334900000|2020-04-08 08:35:00|7733.2|7718.2|7731.6|7716.6|7734.2|7719.2|7730.4|7715.4|33
1586335200000|2020-04-08 08:40:00|7731.7|7716.7|7733.2|7718.2|7735.4|7720.4|7731.7|7716.7|31
1586335500000|2020-04-08 08:45:00|7733.4|7718.4|7732|7717|7733.8|7718.8|7731.7|7716.7|9
1586335800000|2020-04-08 08:50:00|7731.7|7716.7|7731.7|7716.7|7732.3|7717.3|7731.4|7716.4|6
1586336100000|2020-04-08 08:55:00|7731.6|7716.6|7731.3|7716.3|7731.7|7716.7|7731.3|7716.3|11
1586336400000|2020-04-08 09:00:00|7731.7|7716.7|7730.3|7715.3|7731.7|7716.7|7728.9|7713.9|43
1586336700000|2020-04-08 09:05:00|7730.5|7715.5|7726.1|7711.1|7730.5|7715.5|7723|7708|17
1586337000000|2020-04-08 09:10:00|7725.9|7710.9|7726|7711|7730.5|7715.5|7725.7|7710.7|14
1586337300000|2020-04-08 09:15:00|7724.4|7709.4|7724.7|7709.7|7725.6|7710.6|7723.2|7708.2|33
1586337600000|2020-04-08 09:20:00|7724.8|7709.8|7728.7|7713.7|7730.6|7715.6|7724.8|7709.8|18
1586337900000|2020-04-08 09:25:00|7728.5|7713.5|7729.4|7714.4|7730.6|7715.6|7728.5|7713.5|11
1586338200000|2020-04-08 09:30:00|7726|7711|7728.4|7713.4|7729.1|7714.1|7726|7711|9
1586338500000|2020-04-08 09:35:00|7728.6|7713.6|7727.9|7712.9|7728.6|7713.6|7727.5|7712.5|17
1586338800000|2020-04-08 09:40:00|7725.8|7710.8|7726.9|7711.9|7726.9|7711.9|7724.7|7709.7|19
1586339100000|2020-04-08 09:45:00|7726.7|7711.7|7724.8|7709.8|7726.7|7711.7|7723.2|7708.2|28
1586339400000|2020-04-08 09:50:00|7725.2|7710.2|7728.6|7713.6|7730.3|7715.3|7724.9|7709.9|11
1586339700000|2020-04-08 09:55:00|7728.7|7713.7|7727.9|7712.9|7730.7|7715.7|7726.5|7711.5|34
1586340000000|2020-04-08 10:00:00|7727.2|7712.2|7727.1|7712.1|7727.2|7712.2|7725.6|7710.6|13
1586340300000|2020-04-08 10:05:00|7727.2|7712.2|7721.4|7706.4|7727.3|7712.3|7721.4|7706.4|35
1586340600000|2020-04-08 10:10:00|7722.2|7707.2|7728.2|7713.2|7735|7713.2|7722.2|7700.4|24
1586340900000|2020-04-08 10:15:00|7726.6|7711.6|7728.3|7713.3|7728.6|7713.6|7726.6|7711.6|7
1586341200000|2020-04-08 10:20:00|7728.7|7713.7|7731.3|7716.3|7731.4|7716.4|7727.4|7712.4|16
1586341500000|2020-04-08 10:25:00|7730|7715|7729.9|7714.9|7730.7|7715.7|7729.6|7714.6|12
1586341800000|2020-04-08 10:30:00|7729.4|7714.4|7722.7|7707.7|7729.4|7714.4|7722.2|7707.2|13
1586342100000|2020-04-08 10:35:00|7723.6|7708.6|7725.7|7710.7|7725.7|7710.7|7723.6|7708.6|2
1586342400000|2020-04-08 10:40:00|7725.5|7710.5|7725.7|7710.7|7725.7|7710.7|7725.5|7710.5|2
1586342700000|2020-04-08 10:45:00|7725.9|7710.9|7723.7|7708.7|7726.4|7711.4|7723.4|7708.4|11
1586343000000|2020-04-08 10:50:00|7723.9|7708.9|7726.5|7711.5|7726.5|7711.5|7720.9|7705.9|29
1586343300000|2020-04-08 10:55:00|7726.3|7711.3|7726.8|7711.8|7727.8|7712.8|7726.2|7711.2|35
1586343600000|2020-04-08 11:00:00|7726.5|7711.5|7725.6|7710.6|7727.9|7712.9|7725.6|7710.6|27
1586343900000|2020-04-08 11:05:00|7725.1|7710.1|7726.1|7711.1|7726.3|7711.3|7725.1|7710.1|10
1586344200000|2020-04-08 11:10:00|7726.2|7711.2|7727.2|7712.2|7727.2|7712.2|7726.2|7711.2|5
1586344500000|2020-04-08 11:15:00|7727.2|7712.2|7725.4|7710.4|7729.3|7714.3|7724.9|7709.9|32
1586344800000|2020-04-08 11:20:00|7725.6|7710.6|7725.7|7710.7|7726.9|7711.9|7723.6|7708.6|41
1586345100000|2020-04-08 11:25:00|7725.5|7710.5|7730.7|7715.7|7730.7|7715.7|7725.5|7710.5|8
1586345400000|2020-04-08 11:30:00|7731|7716|7727.4|7712.4|7731.3|7716.3|7726.8|7711.8|22
1586346000000|2020-04-08 11:40:00|7726.4|7711.4|7727.9|7712.9|7727.9|7712.9|7726.4|7711.4|17
1586346300000|2020-04-08 11:45:00|7727.5|7712.5|7727.9|7712.9|7727.9|7712.9|7727.5|7712.5|2
1586346600000|2020-04-08 11:50:00|7728.2|7713.2|7728.2|7713.2|7728.2|7713.2|7728.2|7713.2|1
1586346900000|2020-04-08 11:55:00|7728.1|7713.1|7727.9|7712.9|7728.1|7713.1|7727.9|7712.9|2
1586347200000|2020-04-08 12:00:00|7727.4|7712.4|7731.3|7716.3|7732.1|7717.1|7727.4|7712.4|18
1586347500000|2020-04-08 12:05:00|7731.8|7716.8|7731|7716|7731.8|7716.8|7730.6|7715.6|8
1586347800000|2020-04-08 12:10:00|7730|7715|7731.5|7716.5|7731.6|7716.6|7730|7715|15
1586348100000|2020-04-08 12:15:00|7732.2|7717.2|7730|7715|7732.6|7717.6|7730|7715|13
1586348400000|2020-04-08 12:20:00|7730.5|7715.5|7731.3|7716.3|7731.3|7716.3|7730.5|7715.5|9
1586348700000|2020-04-08 12:25:00|7731|7716|7729.3|7714.3|7731|7716|7729|7714|10
1586349000000|2020-04-08 12:30:00|7729|7714|7729.1|7714.1|7729.3|7714.3|7728.5|7713.5|10
1586349300000|2020-04-08 12:35:00|7729|7714|7729|7714|7729|7714|7729|7714|1
1586349600000|2020-04-08 12:40:00|7731.3|7716.3|7726.3|7711.3|7731.3|7716.3|7726|7711|13
1586349900000|2020-04-08 12:45:00|7726.8|7711.8|7724|7709|7726.8|7711.8|7724|7709|16
1586350200000|2020-04-08 12:50:00|7724.1|7709.1|7726.4|7711.4|7726.4|7711.4|7722.1|7707.1|25
1586350500000|2020-04-08 12:55:00|7726.1|7711.1|7725.6|7710.6|7726.6|7711.6|7725.6|7710.6|14
1586350800000|2020-04-08 13:00:00|7725.4|7710.4|7724|7709|7725.6|7710.6|7723.8|7708.8|22
1586351100000|2020-04-08 13:05:00|7723.6|7708.6|7722.6|7707.6|7724|7709|7720.3|7705.3|44
1586351400000|2020-04-08 13:10:00|7720.2|7705.2|7718|7703|7720.2|7705.2|7718|7703|14
1586351700000|2020-04-08 13:15:00|7719.2|7704.2|7719.2|7704.2|7719.6|7704.6|7718.9|7703.9|8
1586352000000|2020-04-08 13:20:00|7719.1|7704.1|7715.6|7700.6|7719.1|7704.1|7715.6|7700.6|7
1586352300000|2020-04-08 13:25:00|7714.4|7699.4|7711.3|7696.3|7714.4|7699.4|7711|7696|67
1586352600000|2020-04-08 13:30:00|7711.2|7696.2|7714.6|7699.6|7715.2|7700.2|7708.7|7693.7|104
1586352900000|2020-04-08 13:35:00|7714.7|7699.7|7714|7699|7714.8|7699.8|7712.6|7697.6|51
1586353200000|2020-04-08 13:40:00|7714.1|7699.1|7712.7|7697.7|7714.5|7699.5|7710.5|7695.5|72
1586353500000|2020-04-08 13:45:00|7712.5|7697.5|7712.8|7697.8|7713|7698|7709.3|7694.3|53
1586353800000|2020-04-08 13:50:00|7712.7|7697.7|7713.3|7698.3|7713.9|7698.9|7712.3|7697.3|42
1586354100000|2020-04-08 13:55:00|7713.2|7698.2|7714|7699|7715.6|7700.6|7713.2|7698.2|54
1586354400000|2020-04-08 14:00:00|7713.9|7698.9|7713.6|7698.6|7714.1|7699.1|7713.2|7698.2|16
1586354700000|2020-04-08 14:05:00|7713.5|7698.5|7715|7700|7715.2|7700.2|7713.2|7698.2|26
1586355000000|2020-04-08 14:10:00|7714.9|7699.9|7716|7701|7716|7701|7714.8|7699.8|40
1586355300000|2020-04-08 14:15:00|7716.8|7701.8|7717.4|7702.4|7717.7|7702.7|7716.2|7701.2|29
1586355600000|2020-04-08 14:20:00|7717.3|7702.3|7717.1|7702.1|7717.6|7702.6|7717.1|7702.1|19
1586355900000|2020-04-08 14:25:00|7717|7702|7715.9|7700.9|7718.7|7703.7|7715.9|7700.9|81
1586356200000|2020-04-08 14:30:00|7716.3|7701.3|7714.2|7699.2|7716.6|7701.6|7713.4|7698.4|37
1586356500000|2020-04-08 14:35:00|7714.3|7699.3|7714.7|7699.7|7714.7|7699.7|7713.8|7698.8|10
1586356800000|2020-04-08 14:40:00|7714.6|7699.6|7715.9|7700.9|7715.9|7700.9|7714.4|7699.4|26
1586357100000|2020-04-08 14:45:00|7715.8|7700.8|7711.1|7696.1|7715.8|7700.8|7711.1|7696.1|24
1586357400000|2020-04-08 14:50:00|7710.9|7695.9|7707|7692|7710.9|7695.9|7704.1|7689.1|67
1586357700000|2020-04-08 14:55:00|7706.9|7691.9|7709.3|7694.3|7710|7695|7706.4|7691.4|38
1586358000000|2020-04-08 15:00:00|7707.7|7692.7|7702.2|7687.2|7707.7|7692.7|7699.9|7684.9|67
1586358300000|2020-04-08 15:05:00|7702.1|7687.1|7705|7690|7705.1|7690.1|7702.1|7687.1|73
1586358600000|2020-04-08 15:10:00|7704.9|7689.9|7704|7689|7705.3|7690.3|7703|7688|82
1586358900000|2020-04-08 15:15:00|7703.9|7688.9|7703|7688|7705|7690|7703|7688|30
1586359200000|2020-04-08 15:20:00|7703.6|7688.6|7702.3|7687.3|7705.3|7690.3|7700.8|7685.8|56
1586359500000|2020-04-08 15:25:00|7702.4|7687.4|7697|7682|7703.9|7688.9|7697|7682|63
1586359800000|2020-04-08 15:30:00|7697.8|7682.8|7692.7|7677.7|7698|7683|7692.3|7677.3|52
1586360100000|2020-04-08 15:35:00|7692.4|7677.4|7692.2|7677.2|7693.8|7678.8|7691.7|7676.7|82
1586360400000|2020-04-08 15:40:00|7692.1|7677.1|7692.7|7677.7|7692.9|7677.9|7691.2|7676.2|41
1586360700000|2020-04-08 15:45:00|7692.8|7677.8|7691.7|7676.7|7693|7678|7691.1|7676.1|33
1586361000000|2020-04-08 15:50:00|7692.3|7677.3|7693.2|7678.2|7695.2|7680.2|7691.7|7676.7|41
1586361300000|2020-04-08 15:55:00|7693.1|7678.1|7696|7681|7696|7681|7692.4|7677.4|43
1586361600000|2020-04-08 16:00:00|7696.3|7681.3|7694.7|7679.7|7696.9|7681.9|7694.4|7679.4|24
1586361900000|2020-04-08 16:05:00|7695|7680|7695.5|7680.5|7696.2|7681.2|7694.7|7679.7|29
1586362200000|2020-04-08 16:10:00|7695.9|7680.9|7697.9|7682.9|7699|7684|7695.6|7680.6|79
1586362500000|2020-04-08 16:15:00|7697.8|7682.8|7695|7680|7698.6|7683.6|7694.5|7679.5|71
1586362800000|2020-04-08 16:20:00|7696|7681|7696|7681|7697.1|7682.1|7695.2|7680.2|13
1586363100000|2020-04-08 16:25:00|7696.1|7681.1|7696.8|7681.8|7696.8|7681.8|7696|7681|15
1586363400000|2020-04-08 16:30:00|7696.7|7681.7|7695.6|7680.6|7696.7|7681.7|7695.6|7680.6|13
1586363700000|2020-04-08 16:35:00|7695.5|7680.5|7696|7681|7696.1|7681.1|7695.5|7680.5|14
1586364000000|2020-04-08 16:40:00|7695.8|7680.8|7696.2|7681.2|7696.6|7681.6|7695.3|7680.3|16
1586364600000|2020-04-08 16:50:00|7696|7681|7695.9|7680.9|7696.2|7681.2|7695.8|7680.8|8
1586364900000|2020-04-08 16:55:00|7695.8|7680.8|7695.6|7680.6|7696.1|7681.1|7695.6|7680.6|10
1586365200000|2020-04-08 17:00:00|7694.4|7679.4|7694.8|7679.8|7695.1|7680.1|7693.9|7678.9|36
1586365500000|2020-04-08 17:05:00|7694.9|7679.9|7694.8|7679.8|7695|7680|7694.1|7679.1|21
1586365800000|2020-04-08 17:10:00|7695|7680|7693.1|7678.1|7695|7680|7693.1|7678.1|48
1586366100000|2020-04-08 17:15:00|7693|7678|7692.5|7677.5|7693.2|7678.2|7692.3|7677.3|24
1586366400000|2020-04-08 17:20:00|7692.4|7677.4|7692.5|7677.5|7692.9|7677.9|7692.3|7677.3|11
1586366700000|2020-04-08 17:25:00|7692.8|7677.8|7693.5|7678.5|7694.2|7679.2|7691.7|7676.7|53
1586367000000|2020-04-08 17:30:00|7693.6|7678.6|7694|7679|7694.7|7679.7|7693.6|7678.6|20
1586367300000|2020-04-08 17:35:00|7693.9|7678.9|7694.3|7679.3|7695.2|7680.2|7693.9|7678.9|31
1586367600000|2020-04-08 17:40:00|7694.2|7679.2|7695.1|7680.1|7695.1|7680.1|7694|7679|23
1586367900000|2020-04-08 17:45:00|7696.4|7681.4|7692.3|7677.3|7696.4|7681.4|7692.1|7677.1|35
1586368200000|2020-04-08 17:50:00|7692.4|7677.4|7692.6|7677.6|7693.8|7678.8|7692.3|7677.3|25
1586368500000|2020-04-08 17:55:00|7692.5|7677.5|7705.9|7675.9|7705.9|7678.2|7691.6|7670.9|40
1586368800000|2020-04-08 18:00:00|7705.3|7675.3|7705.9|7675.9|7706.8|7682.2|7695.9|7674.2|45
1586369100000|2020-04-08 18:05:00|7706|7676|7698.6|7683.6|7706.6|7684.1|7697.6|7675.8|19
1586369700000|2020-04-08 18:15:00|7698|7683|7697.4|7682.4|7698.1|7683.1|7697.4|7682.4|8
1586370000000|2020-04-08 18:20:00|7697.3|7682.3|7697.5|7682.5|7697.6|7682.6|7697.3|7682.3|11
1586370300000|2020-04-08 18:25:00|7697.1|7682.1|7697.5|7682.5|7697.5|7682.5|7697.1|7682.1|2
1586370600000|2020-04-08 18:30:00|7696.1|7681.1|7695.7|7680.7|7696.2|7681.2|7695.7|7680.7|7
1586370900000|2020-04-08 18:35:00|7695.6|7680.6|7694.3|7679.3|7695.6|7680.6|7694.3|7679.3|12
1586371200000|2020-04-08 18:40:00|7694.4|7679.4|7694.6|7679.6|7694.6|7679.6|7694.1|7679.1|9
1586371800000|2020-04-08 18:50:00|7695.8|7680.8|7695.6|7680.6|7695.9|7680.9|7695.6|7680.6|3
1586372100000|2020-04-08 18:55:00|7695|7680|7695|7680|7695|7680|7695|7680|1
1586373000000|2020-04-08 19:10:00|7694.5|7679.5|7692.1|7677.1|7694.5|7679.5|7690.7|7675.7|3
1586373600000|2020-04-08 19:20:00|7694.6|7679.6|7694.6|7679.6|7694.6|7679.6|7694.6|7679.6|1
1586373900000|2020-04-08 19:25:00|7693.6|7678.6|7693.6|7678.6|7694.1|7679.1|7693.6|7678.6|3
1586374200000|2020-04-08 19:30:00|7693.7|7678.7|7693.8|7678.8|7696.6|7681.6|7693.6|7678.6|5
1586374500000|2020-04-08 19:35:00|7693.9|7678.9|7698.1|7683.1|7698.3|7683.3|7693.9|7678.9|12
1586399400000|2020-04-09 02:30:00|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|7701.6|7686.6|1
1586403900000|2020-04-09 03:45:00|7710.1|7677.6|7710.5|7678|7712.5|7680|7708.5|7676|14
1586404200000|2020-04-09 03:50:00|7710.3|7677.8|7709.7|7677.2|7710.5|7678|7704.7|7672.2|14
1586404500000|2020-04-09 03:55:00|7710.1|7677.6|7708.3|7675.8|7710.1|7677.6|7708.3|7675.8|4
1586404800000|2020-04-09 04:00:00|7706.3|7673.8|7703.3|7670.8|7708.7|7676.2|7703.3|7670.8|8
1586405100000|2020-04-09 04:05:00|7704.3|7671.8|7710.9|7680.9|7711|7681|7704.3|7671.8|19
1586405400000|2020-04-09 04:10:00|7711|7681|7707.7|7677.7|7711.3|7681.3|7707.4|7677.4|78
1586405700000|2020-04-09 04:15:00|7708.1|7678.1|7709.7|7679.7|7712.5|7682.5|7707.2|7677.2|163
1586406000000|2020-04-09 04:20:00|7709.8|7679.8|7713.9|7683.9|7714.3|7684.3|7709.7|7679.7|62
1586406300000|2020-04-09 04:25:00|7714|7684|7718.8|7688.8|7718.9|7688.9|7712.9|7682.9|109
1586406600000|2020-04-09 04:30:00|7717|7687|7707.9|7692.9|7717.1|7694.1|7704.7|7685.7|114
1586406900000|2020-04-09 04:35:00|7708.3|7693.3|7707.5|7692.5|7708.9|7693.9|7706.6|7691.6|113
1586407200000|2020-04-09 04:40:00|7707.7|7692.7|7706.5|7691.5|7708.5|7693.5|7703|7688|57
1586407500000|2020-04-09 04:45:00|7706.3|7691.3|7712.5|7697.5|7713.9|7698.9|7706.1|7691.1|97
1586407800000|2020-04-09 04:50:00|7712.9|7697.9|7730.5|7700.5|7731|7707|7711|7696|97
1586408100000|2020-04-09 04:55:00|7729.4|7699.4|7725.7|7710.7|7730.9|7713|7718.9|7698.2|195
1586408400000|2020-04-09 05:00:00|7725.5|7710.5|7726.9|7711.9|7729.2|7714.2|7724.1|7709.1|77
1586408700000|2020-04-09 05:05:00|7727.4|7712.4|7741.6|7726.6|7743|7728|7726|7711|131
1586409000000|2020-04-09 05:10:00|7741.7|7726.7|7741.2|7726.2|7742.8|7727.8|7738.1|7723.1|72
1586409300000|2020-04-09 05:15:00|7741.1|7726.1|7743|7728|7744.1|7729.1|7739.7|7724.7|43
1586409600000|2020-04-09 05:20:00|7742.9|7727.9|7741.5|7726.5|7742.9|7727.9|7738.4|7723.4|38
1586409900000|2020-04-09 05:25:00|7740.7|7725.7|7740.2|7725.2|7741.5|7726.5|7740.2|7725.2|23
1586410200000|2020-04-09 05:30:00|7740.9|7725.9|7739.2|7724.2|7741|7726|7739.2|7724.2|68
1586410500000|2020-04-09 05:35:00|7738.4|7723.4|7739.1|7724.1|7739.5|7724.5|7738|7723|17
1586410800000|2020-04-09 05:40:00|7738.8|7723.8|7736|7721|7740.5|7725.5|7736|7721|36
1586411100000|2020-04-09 05:45:00|7734.9|7719.9|7734.6|7719.6|7737|7722|7732|7717|55
1586411400000|2020-04-09 05:50:00|7734.7|7719.7|7740.4|7725.4|7740.4|7725.4|7732.7|7717.7|52
1586411700000|2020-04-09 05:55:00|7740.6|7725.6|7741.7|7726.7|7745|7730|7740.4|7725.4|55
1586412000000|2020-04-09 06:00:00|7741.9|7726.9|7741.5|7726.5|7743|7728|7738.5|7723.5|32
1586412300000|2020-04-09 06:05:00|7740.8|7725.8|7745.7|7730.7|7746.7|7731.7|7740.8|7725.8|58
1586412600000|2020-04-09 06:10:00|7745.5|7730.5|7744.8|7729.8|7745.5|7730.5|7744.4|7729.4|8
1586412900000|2020-04-09 06:15:00|7744.7|7729.7|7738.6|7723.6|7744.7|7729.7|7738.6|7723.6|36
1586413200000|2020-04-09 06:20:00|7738|7723|7739.6|7724.6|7740.9|7725.9|7738|7723|21
1586413500000|2020-04-09 06:25:00|7739.8|7724.8|7741|7726|7743.8|7728.8|7739.4|7724.4|36
1586413800000|2020-04-09 06:30:00|7739.7|7724.7|7739.8|7724.8|7741.2|7726.2|7739|7724|32
1586414100000|2020-04-09 06:35:00|7740|7725|7738.4|7723.4|7742.6|7727.6|7738.4|7723.4|12
1586414400000|2020-04-09 06:40:00|7738|7723|7734.7|7719.7|7738|7723|7733.8|7718.8|138
1586414700000|2020-04-09 06:45:00|7734.6|7719.6|7730.5|7715.5|7734.7|7719.7|7730|7715|139
1586415000000|2020-04-09 06:50:00|7730.4|7715.4|7732.2|7717.2|7732.4|7717.4|7727.9|7712.9|199
1586415300000|2020-04-09 06:55:00|7731.7|7716.7|7730.6|7715.6|7731.7|7716.7|7730.2|7715.2|51
1586415600000|2020-04-09 07:00:00|7730.7|7715.7|7729.1|7714.1|7731|7716|7723.2|7708.2|199
1586415900000|2020-04-09 07:05:00|7729|7714|7721|7706|7730.3|7715.3|7720.3|7705.3|175
1586416200000|2020-04-09 07:10:00|7720.9|7705.9|7718.9|7703.9|7722.8|7707.8|7718.8|7703.8|140
1586416500000|2020-04-09 07:15:00|7719|7704|7720.2|7705.2|7722|7707|7717.4|7702.4|162
1586416800000|2020-04-09 07:20:00|7720.1|7705.1|7716.4|7701.4|7720.3|7705.3|7716.4|7701.4|130
1586417100000|2020-04-09 07:25:00|7716.5|7701.5|7719.6|7704.6|7720.3|7705.3|7716.2|7701.2|89
1586417400000|2020-04-09 07:30:00|7719.5|7704.5|7717.7|7702.7|7722.4|7707.4|7717.3|7702.3|70
1586417700000|2020-04-09 07:35:00|7717.4|7702.4|7715.9|7700.9|7717.5|7702.5|7713.4|7698.4|72
1586418000000|2020-04-09 07:40:00|7716.2|7701.2|7710.9|7695.9|7718.2|7703.2|7710.9|7695.9|58
1586418300000|2020-04-09 07:45:00|7711.2|7696.2|7712.2|7697.2|7713.2|7698.2|7711.2|7696.2|14
1586418600000|2020-04-09 07:50:00|7712.4|7697.4|7704.4|7689.4|7712.5|7697.5|7704|7689|66
1586418900000|2020-04-09 07:55:00|7704.1|7689.1|7706.4|7691.4|7706.4|7691.4|7703.5|7688.5|12
1586419200000|2020-04-09 08:00:00|7706.9|7691.9|7709.4|7694.4|7709.4|7694.4|7706.7|7691.7|28
1586419500000|2020-04-09 08:05:00|7709.3|7694.3|7709.1|7694.1|7712.3|7697.3|7707|7692|26
1586419800000|2020-04-09 08:10:00|7708.7|7693.7|7706.7|7691.7|7708.7|7693.7|7705.7|7690.7|42
1586420100000|2020-04-09 08:15:00|7707.2|7692.2|7708.9|7693.9|7708.9|7693.9|7706.1|7691.1|43
1586420400000|2020-04-09 08:20:00|7709|7694|7710.4|7695.4|7714.4|7699.4|7708.4|7693.4|62
1586420700000|2020-04-09 08:25:00|7711.6|7696.6|7710.8|7695.8|7711.6|7696.6|7709.8|7694.8|14
1586421000000|2020-04-09 08:30:00|7710.4|7695.4|7711.5|7696.5|7712.6|7697.6|7710.4|7695.4|16
1586421300000|2020-04-09 08:35:00|7710.9|7695.9|7712.2|7697.2|7712.2|7697.2|7710.9|7695.9|6
1586421600000|2020-04-09 08:40:00|7712|7697|7711.1|7696.1|7713.2|7698.2|7710.9|7695.9|22
1586421900000|2020-04-09 08:45:00|7711.3|7696.3|7712.7|7697.7|7712.7|7697.7|7711|7696|17
1586422200000|2020-04-09 08:50:00|7712.8|7697.8|7714.2|7699.2|7716.1|7701.1|7711.2|7696.2|16
1586422500000|2020-04-09 08:55:00|7720.4|7705.4|7724.5|7709.5|7729|7709.5|7719.8|7697.8|55
1586422800000|2020-04-09 09:00:00|7724.6|7709.6|7728.8|7713.8|7737.3|7715.6|7724.6|7705.3|91
1586423100000|2020-04-09 09:05:00|7728.9|7713.9|7725.8|7710.8|7728.9|7713.9|7725.8|7710.8|18
1586423400000|2020-04-09 09:10:00|7725.2|7710.2|7725.5|7710.5|7726.3|7711.3|7723.4|7708.4|35
1586424000000|2020-04-09 09:20:00|7724.4|7709.4|7723.8|7708.8|7724.8|7709.8|7723.8|7708.8|6
1586424300000|2020-04-09 09:25:00|7723.6|7708.6|7721.4|7706.4|7723.8|7708.8|7721.4|7706.4|12
1586424600000|2020-04-09 09:30:00|7721.6|7706.6|7725.4|7710.4|7725.4|7710.4|7721.6|7706.6|20
1586424900000|2020-04-09 09:35:00|7725.2|7710.2|7726.8|7711.8|7727.4|7712.4|7724.4|7709.4|14
1586425200000|2020-04-09 09:40:00|7727.4|7712.4|7727.6|7712.6|7729.4|7714.4|7727.4|7712.4|16
1586425500000|2020-04-09 09:45:00|7727.8|7712.8|7727.6|7712.6|7728|7713|7725|7710|23
1586425800000|2020-04-09 09:50:00|7724.6|7709.6|7721.8|7706.8|7724.6|7709.6|7721|7706|17
1586426100000|2020-04-09 09:55:00|7722.1|7707.1|7718|7703|7722.4|7707.4|7717.5|7702.5|43
1586426400000|2020-04-09 10:00:00|7718.5|7703.5|7719.9|7704.9|7722.3|7707.3|7718.5|7703.5|50
1586426700000|2020-04-09 10:05:00|7719|7704|7721.6|7706.6|7721.7|7706.7|7717.9|7702.9|38
1586427000000|2020-04-09 10:10:00|7720.5|7705.5|7720.1|7705.1|7722.5|7707.5|7718|7703|44
1586427300000|2020-04-09 10:15:00|7720|7705|7715.7|7700.7|7721.2|7706.2|7714.3|7699.3|55
1586427600000|2020-04-09 10:20:00|7716|7701|7714.7|7699.7|7716|7701|7713.8|7698.8|33
1586427900000|2020-04-09 10:25:00|7716.2|7701.2|7720.1|7705.1|7720.3|7705.3|7716.2|7701.2|28
1586428200000|2020-04-09 10:30:00|7719.9|7704.9|7718.4|7703.4|7719.9|7704.9|7716.7|7701.7|12
1586428500000|2020-04-09 10:35:00|7718.7|7703.7|7719.2|7704.2|7719.2|7704.2|7718.7|7703.7|4
1586428800000|2020-04-09 10:40:00|7719.1|7704.1|7721.1|7706.1|7721.1|7706.1|7719.1|7704.1|7
1586429100000|2020-04-09 10:45:00|7721.2|7706.2|7720|7705|7722.5|7707.5|7719.1|7704.1|39
1586429400000|2020-04-09 10:50:00|7720.2|7705.2|7719.9|7704.9|7720.8|7705.8|7717.7|7702.7|33
1586429700000|2020-04-09 10:55:00|7720.3|7705.3|7717.2|7702.2|7720.4|7705.4|7717.2|7702.2|30
1586430000000|2020-04-09 11:00:00|7717.5|7702.5|7716.6|7701.6|7718.5|7703.5|7715.7|7700.7|60
1586430300000|2020-04-09 11:05:00|7715.9|7700.9|7715.9|7700.9|7717.9|7702.9|7713.6|7698.6|46
1586430600000|2020-04-09 11:10:00|7715.6|7700.6|7715.9|7700.9|7715.9|7700.9|7713.6|7698.6|26
1586430900000|2020-04-09 11:15:00|7716.5|7701.5|7718.1|7703.1|7718.4|7703.4|7716.4|7701.4|38
1586431200000|2020-04-09 11:20:00|7718.2|7703.2|7718.8|7703.8|7721.8|7706.8|7717.8|7702.8|56
1586431500000|2020-04-09 11:25:00|7718.7|7703.7|7718.6|7703.6|7719.2|7704.2|7718.1|7703.1|108
1586431800000|2020-04-09 11:30:00|7719|7704|7723.1|7708.1|7723.2|7708.2|7718.8|7703.8|17
1586432100000|2020-04-09 11:35:00|7723.2|7708.2|7722.2|7707.2|7723.4|7708.4|7722.2|7707.2|7
1586432400000|2020-04-09 11:40:00|7723.1|7708.1|7724.1|7709.1|7724.2|7709.2|7723.1|7708.1|9
1586432700000|2020-04-09 11:45:00|7723.9|7708.9|7719.6|7704.6|7723.9|7708.9|7719.6|7704.6|8
1586433000000|2020-04-09 11:50:00|7719.3|7704.3|7720.5|7705.5|7720.6|7705.6|7719.2|7704.2|12
1586433300000|2020-04-09 11:55:00|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|7720.6|7705.6|1
1586433600000|2020-04-09 12:00:00|7720.5|7705.5|7719.5|7704.5|7721|7706|7718.8|7703.8|13
1586433900000|2020-04-09 12:05:00|7719|7704|7721.5|7706.5|7721.5|7706.5|7719|7704|7
1586434500000|2020-04-09 12:15:00|7724.1|7709.1|7723.5|7708.5|7724.1|7709.1|7723.5|7708.5|2
1586434800000|2020-04-09 12:20:00|7722.5|7707.5|7721.5|7706.5|7722.6|7707.6|7721|7706|5
1586435100000|2020-04-09 12:25:00|7723|7708|7721.5|7706.5|7723.1|7708.1|7721.5|7706.5|5
1586435400000|2020-04-09 12:30:00|7729|7699|7724.5|7694.5|7730.5|7700.5|7724.5|7694.5|8
1586435700000|2020-04-09 12:35:00|7720.6|7690.6|7714.6|7699.6|7722.1|7699.6|7714|7690.5|11
1586436000000|2020-04-09 12:40:00|7715.3|7700.3|7720.4|7705.4|7720.4|7705.4|7715.3|7700.3|24
1586436300000|2020-04-09 12:45:00|7720.5|7705.5|7715.1|7700.1|7726.9|7706.1|7715.1|7695|98
1586436600000|2020-04-09 12:50:00|7715|7700|7709.1|7694.1|7717.1|7702.1|7709|7694|30
1586436900000|2020-04-09 12:55:00|7709.8|7694.8|7701.2|7686.2|7709.8|7694.8|7700.2|7685.2|31
1586437200000|2020-04-09 13:00:00|7701.1|7686.1|7705|7690|7712.5|7690|7701.1|7672.1|164
1586437500000|2020-04-09 13:05:00|7704.7|7689.7|7704.7|7689.7|7704.7|7689.7|7704.5|7689.5|10
1586437800000|2020-04-09 13:10:00|7704.6|7689.6|7707.4|7677.4|7710.1|7689.7|7702.6|7676.6|73
1586438100000|2020-04-09 13:15:00|7707.3|7677.3|7707.4|7677.4|7709.7|7682.6|7696.8|7673.2|107
1586438400000|2020-04-09 13:20:00|7707.5|7677.5|7695.9|7680.9|7708.5|7684.3|7695.7|7676.5|31
1586438700000|2020-04-09 13:25:00|7696.9|7681.9|7696.1|7681.1|7696.9|7681.9|7695.5|7680.5|36
1586439000000|2020-04-09 13:30:00|7696|7681|7699.9|7684.9|7700.5|7685.5|7695.9|7680.9|152
1586439300000|2020-04-09 13:35:00|7699.7|7684.7|7699.2|7684.2|7699.9|7684.9|7697.3|7682.3|145
1586439600000|2020-04-09 13:40:00|7699.1|7684.1|7689.8|7674.8|7699.7|7684.7|7689.8|7674.8|116
1586439900000|2020-04-09 13:45:00|7689.9|7674.9|7690.6|7675.6|7693.3|7678.3|7689.9|7674.9|47
1586440200000|2020-04-09 13:50:00|7690.7|7675.7|7690.7|7675.7|7692|7677|7690.5|7675.5|68
1586440500000|2020-04-09 13:55:00|7690.6|7675.6|7688|7673|7692.1|7677.1|7688|7673|73
1586440800000|2020-04-09 14:00:00|7688.6|7673.6|7686.9|7671.9|7689.7|7674.7|7686.5|7671.5|35
1586441100000|2020-04-09 14:05:00|7687|7672|7691.8|7676.8|7693|7678|7687|7672|91
1586441400000|2020-04-09 14:10:00|7691.6|7676.6|7689.2|7674.2|7692|7677|7688.9|7673.9|118
1586441700000|2020-04-09 14:15:00|7689|7674|7693.4|7678.4|7693.4|7678.4|7688.2|7673.2|303
1586442000000|2020-04-09 14:20:00|7693.5|7678.5|7693.7|7678.7|7694.4|7679.4|7689.9|7674.9|138
1586442300000|2020-04-09 14:25:00|7693.8|7678.8|7687.1|7672.1|7694|7679|7687.1|7672.1|84
1586442600000|2020-04-09 14:30:00|7687.7|7672.7|7686.8|7671.8|7688.5|7673.5|7686.5|7671.5|84
1586442900000|2020-04-09 14:35:00|7686.9|7671.9|7688.6|7673.6|7690|7675|7686.9|7671.9|58
1586443200000|2020-04-09 14:40:00|7688.7|7673.7|7683.1|7668.1|7688.8|7673.8|7683|7668|73
1586443500000|2020-04-09 14:45:00|7685.3|7670.3|7680|7665|7685.5|7670.5|7675|7649.3|248
1586443800000|2020-04-09 14:50:00|7680.2|7665.2|7675|7660|7680.5|7665.5|7674.8|7659.8|79
1586444100000|2020-04-09 14:55:00|7674.7|7659.7|7672|7657|7675.7|7660.7|7670.7|7655.7|212
1586444400000|2020-04-09 15:00:00|7672.2|7657.2|7669.2|7654.2|7674.2|7659.2|7667.3|7652.3|161
1586444700000|2020-04-09 15:05:00|7668.8|7653.8|7671.2|7656.2|7674.7|7659.7|7668.4|7653.4|97
1586445000000|2020-04-09 15:10:00|7671.1|7656.1|7671.2|7656.2|7671.7|7656.7|7670.8|7655.8|15
1586445300000|2020-04-09 15:15:00|7671.3|7656.3|7671.8|7656.8|7672|7657|7671|7656|72
1586445600000|2020-04-09 15:20:00|7671|7656|7670.5|7655.5|7672.6|7657.6|7668.5|7653.5|56
1586445900000|2020-04-09 15:25:00|7670.6|7655.6|7672|7657|7672.5|7657.5|7670|7655|84
1586446200000|2020-04-09 15:30:00|7671.9|7656.9|7674|7659|7674|7659|7671.7|7656.7|25
1586446500000|2020-04-09 15:35:00|7673.9|7658.9|7675|7660|7675|7660|7673.5|7658.5|48
1586446800000|2020-04-09 15:40:00|7674.9|7659.9|7678.5|7663.5|7678.5|7663.5|7674.5|7659.5|119
1586447100000|2020-04-09 15:45:00|7680.2|7665.2|7674.2|7659.2|7680.5|7665.5|7673.3|7658.3|46
1586447400000|2020-04-09 15:50:00|7674.1|7659.1|7666.9|7651.9|7674.2|7659.2|7666.5|7651.5|37
1586447700000|2020-04-09 15:55:00|7666.8|7651.8|7670.9|7655.9|7672.6|7657.6|7666|7651|115
1586448000000|2020-04-09 16:00:00|7671.7|7656.7|7673.3|7658.3|7673.9|7658.9|7671.6|7656.6|23
1586448300000|2020-04-09 16:05:00|7673.9|7658.9|7672.7|7657.7|7674|7659|7672|7657|40
1586448600000|2020-04-09 16:10:00|7672.6|7657.6|7671.1|7656.1|7672.6|7657.6|7670.7|7655.7|296
1586448900000|2020-04-09 16:15:00|7671|7656|7673.4|7658.4|7673.4|7658.4|7670.7|7655.7|83
1586449200000|2020-04-09 16:20:00|7673.2|7658.2|7673.6|7658.6|7674|7659|7672.3|7657.3|17
1586449500000|2020-04-09 16:25:00|7672.8|7657.8|7672.6|7657.6|7672.9|7657.9|7672.2|7657.2|39
1586449800000|2020-04-09 16:30:00|7672.5|7657.5|7672.6|7657.6|7672.8|7657.8|7672.1|7657.1|132
1586450100000|2020-04-09 16:35:00|7672.5|7657.5|7673.5|7658.5|7673.9|7658.9|7672.2|7657.2|80
1586450700000|2020-04-09 16:45:00|7672.9|7657.9|7673.5|7658.5|7673.5|7658.5|7672.9|7657.9|3
1586451000000|2020-04-09 16:50:00|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|7673.3|7658.3|1
1586451300000|2020-04-09 16:55:00|7672.9|7657.9|7673.7|7658.7|7673.8|7658.8|7672.8|7657.8|20
1586451600000|2020-04-09 17:00:00|7674|7659|7673.7|7658.7|7674|7659|7673.5|7658.5|5
1586451900000|2020-04-09 17:05:00|7673.5|7658.5|7673.7|7658.7|7673.7|7658.7|7673.5|7658.5|3
1586452200000|2020-04-09 17:10:00|7674|7659|7674|7659|7674|7659|7674|7659|1
1586452500000|2020-04-09 17:15:00|7674.6|7659.6|7674|7659|7674.7|7659.7|7673.9|7658.9|8
1586452800000|2020-04-09 17:20:00|7673.9|7658.9|7673.7|7658.7|7674|7659|7673|7658|15
1586453100000|2020-04-09 17:25:00|7673.4|7658.4|7673.7|7658.7|7673.7|7658.7|7673.4|7658.4|2
1586453400000|2020-04-09 17:30:00|7673.6|7658.6|7671.3|7656.3|7673.8|7658.8|7671.1|7656.1|27
1586453700000|2020-04-09 17:35:00|7671.4|7656.4|7670.7|7655.7|7671.5|7656.5|7670.6|7655.6|37
1586454000000|2020-04-09 17:40:00|7671|7656|7670.8|7655.8|7671.1|7656.1|7670.6|7655.6|23
1586454300000|2020-04-09 17:45:00|7670.9|7655.9|7670.7|7655.7|7671.2|7656.2|7670.5|7655.5|23
1586454600000|2020-04-09 17:50:00|7670.8|7655.8|7673.9|7658.9|7674.1|7659.1|7670.8|7655.8|33
1586454900000|2020-04-09 17:55:00|7673.8|7658.8|7673|7658|7673.8|7658.8|7673|7658|7
1586455200000|2020-04-09 18:00:00|7673.5|7658.5|7679.9|7664.9|7679.9|7664.9|7673.5|7658.5|52
1586455500000|2020-04-09 18:05:00|7679.3|7664.3|7685.3|7670.3|7685.3|7670.3|7679.3|7664.3|20
1586455800000|2020-04-09 18:10:00|7687.4|7672.4|7684.2|7669.2|7688.3|7673.3|7684.2|7669.2|27
1586456100000|2020-04-09 18:15:00|7681|7666|7681|7666|7681|7666|7681|7666|1
1586456400000|2020-04-09 18:20:00|7677.3|7662.3|7677.5|7662.5|7677.5|7662.5|7676.9|7661.9|3
1586457000000|2020-04-09 18:30:00|7678.9|7663.9|7679.9|7664.9|7682.5|7667.5|7678.9|7663.9|10
1586457300000|2020-04-09 18:35:00|7680.2|7665.2|7678.9|7663.9|7683.5|7668.5|7678.9|7663.9|3
1586457600000|2020-04-09 18:40:00|7679|7664|7681.7|7666.7|7681.7|7666.7|7678|7663|6
1586457900000|2020-04-09 18:45:00|7680.5|7665.5|7680.6|7665.6|7680.6|7665.6|7680.5|7665.5|2
1586460000000|2020-04-09 19:20:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586461500000|2020-04-09 19:45:00|7681.4|7666.4|7681.5|7666.5|7681.6|7666.6|7681|7666|4
1586485800000|2020-04-10 02:30:00|7695.1|7660.1|7695.1|7660.1|7695.1|7660.1|7695.1|7660.1|1
1586486400000|2020-04-10 02:40:00|7691.2|7656.2|7691.2|7656.2|7691.3|7656.3|7691.2|7656.2|41
1586498400000|2020-04-10 06:00:00|7683.1|7653.1|7682.3|7652.3|7683.1|7653.1|7681.3|7651.3|11
1586498700000|2020-04-10 06:05:00|7682.9|7652.9|7683.5|7653.5|7683.6|7653.6|7681.9|7651.9|17
1586499000000|2020-04-10 06:10:00|7683.6|7653.6|7681.9|7651.9|7683.6|7653.6|7681.9|7651.9|6
1586502900000|2020-04-10 07:15:00|7692.3|7662.3|7688.9|7658.9|7692.3|7662.3|7688.7|7658.7|12
1586503200000|2020-04-10 07:20:00|7688.3|7658.3|7687.9|7657.9|7689.3|7659.3|7687.1|7657.1|27
1586503500000|2020-04-10 07:25:00|7685.2|7655.2|7690.9|7660.9|7691.1|7661.1|7685.2|7655.2|6
1586503800000|2020-04-10 07:30:00|7691.7|7661.7|7688.6|7658.6|7691.7|7661.7|7687.6|7657.6|18
1586504400000|2020-04-10 07:40:00|7685.4|7655.4|7692.9|7658.7|7693.9|7659.4|7685.4|7655.4|12
1586508000000|2020-04-10 08:40:00|7681.9|7666.9|7682|7667|7682|7667|7681.9|7666.9|2
1586509200000|2020-04-10 09:00:00|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|1
1586510100000|2020-04-10 09:15:00|7674.4|7659.4|7674.5|7659.5|7674.5|7659.5|7674.4|7659.4|4
1586525400000|2020-04-10 13:30:00|7693.4|7663.4|7692.9|7662.9|7693.4|7663.4|7692.1|7662.1|8
1586525700000|2020-04-10 13:35:00|7693|7663|7692.1|7662.1|7693.2|7663.2|7692|7662|19
1586526000000|2020-04-10 13:40:00|7692|7662|7698.4|7668.4|7699.7|7678.6|7692|7662|22
1586534400000|2020-04-10 16:00:00|7703.2|7673.2|7703.9|7673.9|7704|7674|7703|7673|16
1586534700000|2020-04-10 16:05:00|7704|7674|7706.5|7676.5|7706.5|7676.5|7703.9|7673.9|6
1586535000000|2020-04-10 16:10:00|7706.4|7676.4|7705.7|7675.7|7706.4|7676.4|7705.7|7675.7|8
1586544300000|2020-04-10 18:45:00|7716.5|7686.5|7717.8|7687.8|7717.8|7687.8|7715.9|7685.9|12
1586544600000|2020-04-10 18:50:00|7716.6|7686.6|7710.3|7680.3|7716.6|7686.6|7709.6|7679.6|10
1586544900000|2020-04-10 18:55:00|7710.2|7680.2|7710|7680|7710.2|7680.2|7710|7680|3
1586746800000|2020-04-13 03:00:00|7720.7|7685.7|7716|7681|7720.7|7685.7|7713.8|7678.8|28
1586747100000|2020-04-13 03:05:00|7716.8|7681.8|7715.7|7680.7|7717.8|7682.8|7713.4|7678.4|31
1586747400000|2020-04-13 03:10:00|7715.5|7680.5|7712.4|7682.4|7715.5|7682.4|7711.9|7680.5|4
1586748600000|2020-04-13 03:30:00|7713.4|7683.4|7720.2|7690.2|7720.5|7696.4|7706.4|7683.2|31
1586748900000|2020-04-13 03:35:00|7720.5|7690.5|7721.2|7691.2|7721.3|7691.3|7720.5|7690.5|4
1586749200000|2020-04-13 03:40:00|7720.7|7690.7|7722.1|7692.1|7722.1|7692.1|7720.7|7690.7|5
1586749500000|2020-04-13 03:45:00|7721.9|7691.9|7707.1|7692.1|7721.9|7695.9|7706.2|7683.4|33
1586749800000|2020-04-13 03:50:00|7707.4|7692.4|7706.5|7691.5|7708.4|7693.4|7706.4|7691.4|19
1586750100000|2020-04-13 03:55:00|7706.9|7691.9|7710.1|7695.1|7711|7696|7706.9|7691.9|41
1586750400000|2020-04-13 04:00:00|7709.1|7694.1|7709.2|7694.2|7710.5|7695.5|7707.2|7692.2|150
1586750700000|2020-04-13 04:05:00|7709|7694|7711.4|7696.4|7716.2|7701.2|7709|7694|101
1586751000000|2020-04-13 04:10:00|7710|7695|7720.7|7690.7|7721.1|7700.6|7706.6|7689.7|184
1586751300000|2020-04-13 04:15:00|7720.9|7690.9|7712.7|7697.7|7721.6|7699.1|7712.2|7690.3|116
1586751600000|2020-04-13 04:20:00|7712.5|7697.5|7711.5|7696.5|7719.8|7697.8|7711.2|7688.3|237
1586751900000|2020-04-13 04:25:00|7711.6|7696.6|7711.1|7696.1|7713|7698|7710.8|7695.8|106
1586752200000|2020-04-13 04:30:00|7711|7696|7713.8|7698.8|7715.4|7700.4|7711|7696|231
1586752500000|2020-04-13 04:35:00|7713.7|7698.7|7717.3|7702.3|7717.4|7702.4|7712.1|7697.1|221
1586752800000|2020-04-13 04:40:00|7717.1|7702.1|7716.4|7701.4|7717.3|7702.3|7713.7|7698.7|98
1586753100000|2020-04-13 04:45:00|7716.3|7701.3|7719.4|7704.4|7719.5|7704.5|7713.8|7698.8|88
1586753400000|2020-04-13 04:50:00|7720.8|7705.8|7724.5|7709.5|7724.8|7709.8|7719.8|7704.8|150
1586753700000|2020-04-13 04:55:00|7724.4|7709.4|7721.1|7706.1|7725.3|7710.3|7720.8|7705.8|125
1586754000000|2020-04-13 05:00:00|7721|7706|7721.7|7706.7|7721.9|7706.9|7719.6|7704.6|121
1586754300000|2020-04-13 05:05:00|7721.5|7706.5|7709.5|7694.5|7721.5|7706.5|7709.4|7694.4|163
1586754600000|2020-04-13 05:10:00|7709.4|7694.4|7710.4|7695.4|7711.9|7696.9|7708.8|7693.8|136
1586754900000|2020-04-13 05:15:00|7710.3|7695.3|7710.4|7695.4|7711.5|7696.5|7708.3|7693.3|107
1586755200000|2020-04-13 05:20:00|7710.9|7695.9|7712.8|7697.8|7714.1|7699.1|7709.6|7694.6|139
1586755500000|2020-04-13 05:25:00|7712.9|7697.9|7712.8|7697.8|7714.2|7699.2|7711.4|7696.4|130
1586755800000|2020-04-13 05:30:00|7712.5|7697.5|7715.2|7700.2|7718|7703|7712.3|7697.3|123
1586756100000|2020-04-13 05:35:00|7715.5|7700.5|7713.8|7698.8|7715.6|7700.6|7713.7|7698.7|115
1586756400000|2020-04-13 05:40:00|7713.7|7698.7|7713.7|7698.7|7715.9|7700.9|7713.7|7698.7|122
1586756700000|2020-04-13 05:45:00|7713.8|7698.8|7713.5|7698.5|7714.5|7699.5|7712.6|7697.6|125
1586757000000|2020-04-13 05:50:00|7713.4|7698.4|7710.7|7695.7|7713.6|7698.6|7709.3|7694.3|170
1586757300000|2020-04-13 05:55:00|7710.8|7695.8|7712.2|7697.2|7713.4|7698.4|7709.9|7694.9|143
1586757600000|2020-04-13 06:00:00|7712.1|7697.1|7707.8|7692.8|7712.3|7697.3|7707.8|7692.8|80
1586757900000|2020-04-13 06:05:00|7707.7|7692.7|7709.7|7694.7|7710.3|7695.3|7705.4|7690.4|161
1586758200000|2020-04-13 06:10:00|7710|7695|7710.4|7695.4|7711.2|7696.2|7709.2|7694.2|89
1586758500000|2020-04-13 06:15:00|7710.3|7695.3|7710.6|7695.6|7712.1|7697.1|7708.5|7693.5|140
1586758800000|2020-04-13 06:20:00|7710.7|7695.7|7707.5|7692.5|7710.7|7695.7|7706.4|7691.4|156
1586759100000|2020-04-13 06:25:00|7707.6|7692.6|7708.8|7693.8|7710.7|7695.7|7705.9|7690.9|113
1586759400000|2020-04-13 06:30:00|7708.7|7693.7|7706.5|7691.5|7709.1|7694.1|7705.3|7690.3|140
1586759700000|2020-04-13 06:35:00|7706.8|7691.8|7708|7693|7708.7|7693.7|7705.9|7690.9|143
1586760000000|2020-04-13 06:40:00|7708.6|7693.6|7708.8|7693.8|7717.3|7702.3|7707.8|7692.8|146
1586760300000|2020-04-13 06:45:00|7708.9|7693.9|7710.9|7695.9|7711.1|7696.1|7708.7|7693.7|106
1586760600000|2020-04-13 06:50:00|7710.6|7695.6|7706.3|7691.3|7710.6|7695.6|7705.2|7690.2|128
1586760900000|2020-04-13 06:55:00|7706.5|7691.5|7708.5|7693.5|7708.8|7693.8|7706.5|7691.5|47
1586761200000|2020-04-13 07:00:00|7708.4|7693.4|7705.3|7690.3|7708.4|7693.4|7705.2|7690.2|60
1586761500000|2020-04-13 07:05:00|7705.4|7690.4|7704.9|7689.9|7706.3|7691.3|7704.4|7689.4|83
1586761800000|2020-04-13 07:10:00|7704.4|7689.4|7704.4|7689.4|7705.8|7690.8|7704|7689|70
1586762100000|2020-04-13 07:15:00|7704.1|7689.1|7698.1|7683.1|7704.4|7689.4|7697.6|7682.6|189
1586762400000|2020-04-13 07:20:00|7698|7683|7697.4|7682.4|7699.2|7684.2|7694.9|7679.9|234
1586762700000|2020-04-13 07:25:00|7697.5|7682.5|7698.6|7683.6|7698.6|7683.6|7693.5|7678.5|176
1586763000000|2020-04-13 07:30:00|7698.5|7683.5|7699.4|7684.4|7700|7685|7698.4|7683.4|21
1586763300000|2020-04-13 07:35:00|7699.6|7684.6|7699.8|7684.8|7700.2|7685.2|7699.4|7684.4|8
1586763600000|2020-04-13 07:40:00|7700.4|7685.4|7704.6|7689.6|7704.6|7689.6|7700.4|7685.4|46
1586763900000|2020-04-13 07:45:00|7704.8|7689.8|7706|7691|7707.7|7692.7|7704.6|7689.6|32
1586764200000|2020-04-13 07:50:00|7706.4|7691.4|7710.7|7695.7|7711.5|7696.5|7706.4|7691.4|50
1586764500000|2020-04-13 07:55:00|7709.6|7694.6|7711|7696|7712|7697|7709.4|7694.4|21
1586764800000|2020-04-13 08:00:00|7709.4|7694.4|7709.7|7694.7|7710.6|7695.6|7708|7693|19
1586765100000|2020-04-13 08:05:00|7709.8|7694.8|7708.7|7693.7|7709.8|7694.8|7705.4|7690.4|48
1586765400000|2020-04-13 08:10:00|7708.9|7693.9|7702.7|7687.7|7715.5|7693.9|7700.6|7685.3|40
1586765700000|2020-04-13 08:15:00|7702.5|7687.5|7701.5|7686.5|7703.8|7688.8|7700.5|7685.5|62
1586766000000|2020-04-13 08:20:00|7701.7|7686.7|7700.7|7685.7|7703.6|7688.6|7699.6|7684.6|42
1586766300000|2020-04-13 08:25:00|7700.3|7685.3|7702.5|7687.5|7702.5|7687.5|7699.5|7684.5|43
1586766600000|2020-04-13 08:30:00|7702.6|7687.6|7701.3|7686.3|7702.6|7687.6|7701.2|7686.2|39
1586766900000|2020-04-13 08:35:00|7701.2|7686.2|7701.3|7686.3|7701.6|7686.6|7700.2|7685.2|39
1586767200000|2020-04-13 08:40:00|7700.7|7685.7|7700.7|7685.7|7701.3|7686.3|7700.2|7685.2|25
1586767500000|2020-04-13 08:45:00|7700.9|7685.9|7702.7|7687.7|7702.9|7687.9|7700.7|7685.7|24
1586768100000|2020-04-13 08:55:00|7702.5|7687.5|7700.5|7685.5|7702.5|7687.5|7700.5|7685.5|4
1586769600000|2020-04-13 09:20:00|7698.6|7683.6|7698.6|7683.6|7698.6|7683.6|7698.6|7683.6|1
1586769900000|2020-04-13 09:25:00|7698.2|7683.2|7698.6|7683.6|7698.6|7683.6|7698.2|7683.2|2
1586770200000|2020-04-13 09:30:00|7698|7683|7699.6|7684.6|7710.1|7684.6|7694.9|7679|8
1586770500000|2020-04-13 09:35:00|7699.5|7684.5|7700.8|7685.8|7700.8|7685.8|7699.5|7684.5|16
1586770800000|2020-04-13 09:40:00|7701|7686|7714.1|7684.1|7714.5|7688.3|7701|7681.4|31
1586771400000|2020-04-13 09:50:00|7705.4|7690.4|7705.5|7690.5|7705.5|7690.5|7705.4|7690.4|2
1586771700000|2020-04-13 09:55:00|7707.1|7692.1|7707.1|7692.1|7707.1|7692.1|7707.1|7692.1|1
1586772600000|2020-04-13 10:10:00|7709.1|7694.1|7708.1|7693.1|7709.1|7694.1|7708.1|7693.1|3
1586772900000|2020-04-13 10:15:00|7708.7|7693.7|7708.2|7693.2|7708.7|7693.7|7708.2|7693.2|2
1586773200000|2020-04-13 10:20:00|7708.7|7693.7|7708.2|7693.2|7708.7|7693.7|7708.2|7693.2|2
1586773800000|2020-04-13 10:30:00|7707.9|7692.9|7712.4|7682.4|7713.4|7692.9|7705.9|7682.4|69
1586774100000|2020-04-13 10:35:00|7712.7|7682.7|7711.2|7681.2|7712.9|7682.9|7710.2|7680.2|17
1586774400000|2020-04-13 10:40:00|7711.4|7681.4|7711.2|7681.2|7711.7|7681.7|7710.7|7680.7|16
1586774700000|2020-04-13 10:45:00|7711.1|7681.1|7711.2|7681.2|7711.4|7681.4|7710.6|7680.6|26
1586775000000|2020-04-13 10:50:00|7710.4|7680.4|7700.1|7685.1|7710.4|7685.7|7699.2|7676.9|18
1586775300000|2020-04-13 10:55:00|7700.2|7685.2|7700.6|7685.6|7701.4|7686.4|7700.2|7685.2|11
1586775600000|2020-04-13 11:00:00|7701.1|7686.1|7700.8|7685.8|7701.3|7686.3|7700.3|7685.3|17
1586775900000|2020-04-13 11:05:00|7700.6|7685.6|7700.6|7685.6|7701.1|7686.1|7700.5|7685.5|9
1586776200000|2020-04-13 11:10:00|7700.9|7685.9|7700.8|7685.8|7700.9|7685.9|7700.6|7685.6|8
1586776500000|2020-04-13 11:15:00|7700.5|7685.5|7699.2|7684.2|7700.5|7685.5|7698.9|7683.9|19
1586776800000|2020-04-13 11:20:00|7699.5|7684.5|7699.9|7684.9|7700.4|7685.4|7699.5|7684.5|8
1586777100000|2020-04-13 11:25:00|7700.4|7685.4|7698.7|7683.7|7700.4|7685.4|7698.2|7683.2|30
1586780100000|2020-04-13 12:15:00|7708.9|7678.9|7709|7679|7709.2|7679.2|7708.8|7678.8|12
1586780400000|2020-04-13 12:20:00|7709.1|7679.1|7709|7679|7709.1|7679.1|7708.8|7678.8|15
1586780700000|2020-04-13 12:25:00|7709.1|7679.1|7709|7679|7709.1|7679.1|7708.9|7678.9|4
1586782500000|2020-04-13 12:55:00|7706.2|7691.2|7706.2|7691.2|7706.2|7691.2|7706.2|7691.2|1
1586782800000|2020-04-13 13:00:00|7705.8|7690.8|7705.8|7690.8|7705.8|7690.8|7705.8|7690.8|1
1586783400000|2020-04-13 13:10:00|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|1
1586783700000|2020-04-13 13:15:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586784000000|2020-04-13 13:20:00|7704.8|7689.8|7704.6|7689.6|7704.9|7689.9|7704.3|7689.3|6
1586784300000|2020-04-13 13:25:00|7704.3|7689.3|7705.3|7690.3|7705.6|7690.6|7704.2|7689.2|22
1586784600000|2020-04-13 13:30:00|7705.4|7690.4|7705.4|7690.4|7705.5|7690.5|7705.4|7690.4|3
1586784900000|2020-04-13 13:35:00|7705.5|7690.5|7703.9|7688.9|7705.5|7690.5|7703.6|7688.6|17
1586785200000|2020-04-13 13:40:00|7703.8|7688.8|7704.3|7689.3|7704.4|7689.4|7703.1|7688.1|28
1586785500000|2020-04-13 13:45:00|7704.4|7689.4|7702.1|7687.1|7704.6|7689.6|7701.7|7686.7|36
1586785800000|2020-04-13 13:50:00|7702.2|7687.2|7703.7|7688.7|7703.7|7688.7|7702|7687|11
1586786100000|2020-04-13 13:55:00|7703.8|7688.8|7706.9|7691.9|7706.9|7691.9|7703.8|7688.8|66
1586786400000|2020-04-13 14:00:00|7706.8|7691.8|7707.9|7692.9|7708.3|7693.3|7705.8|7690.8|31
1586786700000|2020-04-13 14:05:00|7707.8|7692.8|7707.2|7692.2|7708.1|7693.1|7706.6|7691.6|43
1586787000000|2020-04-13 14:10:00|7707.1|7692.1|7707.5|7692.5|7707.5|7692.5|7706.1|7691.1|33
1586787300000|2020-04-13 14:15:00|7708.2|7693.2|7707.9|7692.9|7708.5|7693.5|7707.2|7692.2|43
1586787600000|2020-04-13 14:20:00|7707.8|7692.8|7707.5|7692.5|7708.2|7693.2|7707.5|7692.5|18
1586787900000|2020-04-13 14:25:00|7707.4|7692.4|7708|7693|7708.3|7693.3|7706.9|7691.9|39
1586788200000|2020-04-13 14:30:00|7708.1|7693.1|7707.8|7692.8|7708.2|7693.2|7707.6|7692.6|21
1586788500000|2020-04-13 14:35:00|7707.9|7692.9|7714.8|7699.8|7722.4|7700.3|7707.8|7690|31
1586788800000|2020-04-13 14:40:00|7714.7|7699.7|7715.6|7700.6|7716.6|7701.6|7713.2|7698.2|42
1586789100000|2020-04-13 14:45:00|7715.4|7700.4|7715.2|7700.2|7716.9|7701.9|7714.5|7699.5|25
1586789400000|2020-04-13 14:50:00|7715.1|7700.1|7715.1|7700.1|7716.1|7701.1|7714.9|7699.9|21
1586789700000|2020-04-13 14:55:00|7715|7700|7713.3|7698.3|7715.1|7700.1|7713.2|7698.2|26
1586790000000|2020-04-13 15:00:00|7713.2|7698.2|7713.9|7698.9|7714.2|7699.2|7711.5|7696.5|30
1586790300000|2020-04-13 15:05:00|7713.8|7698.8|7715.3|7700.3|7716.1|7701.1|7713.7|7698.7|37
1586790600000|2020-04-13 15:10:00|7715.2|7700.2|7714.8|7699.8|7716.8|7701.8|7714.6|7699.6|27
1586790900000|2020-04-13 15:15:00|7714.9|7699.9|7715.2|7700.2|7715.2|7700.2|7714.9|7699.9|4
1586791200000|2020-04-13 15:20:00|7715.1|7700.1|7714.5|7699.5|7715.2|7700.2|7713.7|7698.7|42
1586791500000|2020-04-13 15:25:00|7714.6|7699.6|7714.4|7699.4|7714.6|7699.6|7713.8|7698.8|14
1586791800000|2020-04-13 15:30:00|7714.3|7699.3|7713.5|7698.5|7714.4|7699.4|7713.1|7698.1|28
1586792100000|2020-04-13 15:35:00|7713.6|7698.6|7713.8|7698.8|7713.9|7698.9|7713.6|7698.6|5
1586792400000|2020-04-13 15:40:00|7713.9|7698.9|7713.8|7698.8|7714.2|7699.2|7713.8|7698.8|9
1586792700000|2020-04-13 15:45:00|7713.7|7698.7|7713.6|7698.6|7713.7|7698.7|7712.9|7697.9|21
1586793000000|2020-04-13 15:50:00|7713.5|7698.5|7713.1|7698.1|7713.5|7698.5|7713.1|7698.1|2
1586793300000|2020-04-13 15:55:00|7713|7698|7712.7|7697.7|7713.5|7698.5|7711.5|7696.5|46
1586793600000|2020-04-13 16:00:00|7712.6|7697.6|7712.6|7697.6|7713.2|7698.2|7712.4|7697.4|17
1586793900000|2020-04-13 16:05:00|7712.5|7697.5|7712.1|7697.1|7712.5|7697.5|7712|7697|18
1586794200000|2020-04-13 16:10:00|7712|7697|7711.7|7696.7|7712|7697|7711.2|7696.2|12
1586794500000|2020-04-13 16:15:00|7711.8|7696.8|7710.8|7695.8|7711.8|7696.8|7710.8|7695.8|17
1586794800000|2020-04-13 16:20:00|7710.7|7695.7|7711|7696|7711.1|7696.1|7710.6|7695.6|9
1586795100000|2020-04-13 16:25:00|7710.9|7695.9|7711|7696|7711.1|7696.1|7710.3|7695.3|20
1586795400000|2020-04-13 16:30:00|7710.9|7695.9|7709.3|7694.3|7711.1|7696.1|7708.9|7693.9|38
1586795700000|2020-04-13 16:35:00|7709.4|7694.4|7709.9|7694.9|7710.9|7695.9|7709.1|7694.1|43
1586796000000|2020-04-13 16:40:00|7710.1|7695.1|7710.4|7695.4|7710.7|7695.7|7710.1|7695.1|10
1586796300000|2020-04-13 16:45:00|7710.5|7695.5|7711.9|7696.9|7711.9|7696.9|7710.1|7695.1|22
1586796600000|2020-04-13 16:50:00|7711.8|7696.8|7712.3|7697.3|7712.8|7697.8|7711.6|7696.6|73
1586796900000|2020-04-13 16:55:00|7712.2|7697.2|7712|7697|7712.6|7697.6|7711.3|7696.3|43
1586797200000|2020-04-13 17:00:00|7712.1|7697.1|7712.4|7697.4|7712.8|7697.8|7712.1|7697.1|8
1586797500000|2020-04-13 17:05:00|7712.3|7697.3|7712.3|7697.3|7712.3|7697.3|7712.3|7697.3|1
1586797800000|2020-04-13 17:10:00|7712.4|7697.4|7712.1|7697.1|7712.4|7697.4|7712|7697|16
1586798100000|2020-04-13 17:15:00|7712.2|7697.2|7711.7|7696.7|7712.8|7697.8|7711.6|7696.6|25
1586798400000|2020-04-13 17:20:00|7711.8|7696.8|7710.8|7695.8|7711.8|7696.8|7710.6|7695.6|24
1586798700000|2020-04-13 17:25:00|7710.7|7695.7|7713.1|7698.1|7714.1|7699.1|7710.4|7695.4|81
1586799000000|2020-04-13 17:30:00|7713|7698|7714.2|7699.2|7714.3|7699.3|7712.6|7697.6|59
1586799300000|2020-04-13 17:35:00|7714.1|7699.1|7709.6|7694.6|7714.1|7699.1|7709|7694|102
1586799600000|2020-04-13 17:40:00|7709.7|7694.7|7709.4|7694.4|7710.3|7695.3|7709.3|7694.3|75
1586799900000|2020-04-13 17:45:00|7709.5|7694.5|7710|7695|7710.8|7695.8|7709.4|7694.4|41
1586800200000|2020-04-13 17:50:00|7709.9|7694.9|7705.9|7690.9|7710|7695|7705.9|7690.9|31
1586800500000|2020-04-13 17:55:00|7705.7|7690.7|7705|7690|7705.7|7690.7|7704.8|7689.8|34
1586800800000|2020-04-13 18:00:00|7704.9|7689.9|7704|7689|7704.9|7689.9|7704|7689|10
1586801100000|2020-04-13 18:05:00|7702.9|7687.9|7703.9|7688.9|7703.9|7688.9|7699.1|7684.1|62
1586801400000|2020-04-13 18:10:00|7704|7689|7703.8|7688.8|7704.3|7689.3|7703.8|7688.8|9
1586801700000|2020-04-13 18:15:00|7703.7|7688.7|7703.4|7688.4|7703.7|7688.7|7703.4|7688.4|12
1586802000000|2020-04-13 18:20:00|7703.3|7688.3|7703.6|7688.6|7704.7|7689.7|7703.2|7688.2|27
1586802300000|2020-04-13 18:25:00|7703.7|7688.7|7703.8|7688.8|7705.7|7690.7|7703.7|7688.7|51
1586802600000|2020-04-13 18:30:00|7703.6|7688.6|7703|7688|7703.6|7688.6|7702.6|7687.6|13
1586802900000|2020-04-13 18:35:00|7703.1|7688.1|7702|7687|7703.5|7688.5|7701.8|7686.8|21
1586803200000|2020-04-13 18:40:00|7702.1|7687.1|7703.4|7688.4|7703.6|7688.6|7701.9|7686.9|19
1586803500000|2020-04-13 18:45:00|7711.3|7681.3|7703.3|7688.3|7713.3|7691.1|7703.3|7681.3|26
1586803800000|2020-04-13 18:50:00|7703.2|7688.2|7710.9|7680.9|7711.8|7688.2|7703.2|7680.8|18
1586804100000|2020-04-13 18:55:00|7711|7681|7711|7681|7711.3|7681.3|7711|7681|7
1586804700000|2020-04-13 19:05:00|7704.6|7689.6|7705.2|7690.2|7705.2|7690.2|7704.6|7689.6|4
1586805000000|2020-04-13 19:10:00|7705.4|7690.4|7705.4|7690.4|7705.4|7690.4|7705.4|7690.4|1
1586805300000|2020-04-13 19:15:00|7706|7691|7705.7|7690.7|7706.8|7691.8|7705.6|7690.6|19
1586805600000|2020-04-13 19:20:00|7705.6|7690.6|7704.7|7689.7|7705.7|7690.7|7704.4|7689.4|17
1586805900000|2020-04-13 19:25:00|7704.8|7689.8|7706.1|7691.1|7706.1|7691.1|7704.8|7689.8|8
1586806800000|2020-04-13 19:40:00|7704.8|7689.8|7704.9|7689.9|7704.9|7689.9|7704.8|7689.8|2
1586807100000|2020-04-13 19:45:00|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|7704.8|7689.8|1
1586831400000|2020-04-14 02:30:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586835900000|2020-04-14 03:45:00|7702.5|7672.5|7703.2|7673.2|7703.2|7673.2|7702.3|7672.3|10
1586836200000|2020-04-14 03:50:00|7704.5|7674.5|7705.4|7675.4|7705.8|7675.8|7703.2|7673.2|28
1586836500000|2020-04-14 03:55:00|7705.2|7675.2|7707.5|7677.5|7711.2|7681.2|7705.2|7675.2|33
1586836800000|2020-04-14 04:00:00|7706.2|7676.2|7702.5|7672.5|7707|7677|7698.7|7668.7|70
1586837100000|2020-04-14 04:05:00|7702.1|7672.1|7707.8|7677.8|7708.7|7678.7|7699.4|7669.4|85
1586837400000|2020-04-14 04:10:00|7707.7|7677.7|7706.8|7676.8|7708|7678|7706.1|7676.1|25
1586837700000|2020-04-14 04:15:00|7706.7|7676.7|7704.4|7674.4|7706.7|7676.7|7703.7|7673.7|49
1586838000000|2020-04-14 04:20:00|7704.3|7674.3|7705|7675|7705.5|7675.5|7702.8|7672.8|97
1586838300000|2020-04-14 04:25:00|7704.6|7674.6|7704.1|7674.1|7705.4|7675.4|7703.3|7673.3|67
1586838600000|2020-04-14 04:30:00|7703.9|7673.9|7696.3|7666.3|7704.1|7674.1|7695.6|7665.6|57
1586838900000|2020-04-14 04:35:00|7688.5|7673.5|7693.3|7678.3|7701.6|7679.8|7688.5|7671.1|28
1586839200000|2020-04-14 04:40:00|7693.5|7678.5|7704.9|7689.9|7717.6|7696.8|7691.5|7676.5|127
1586839500000|2020-04-14 04:45:00|7703.7|7688.7|7700.9|7685.9|7703.7|7688.7|7700.2|7685.2|14
1586839800000|2020-04-14 04:50:00|7701.7|7686.7|7701.9|7686.9|7705.5|7690.5|7701.7|7686.7|30
1586840100000|2020-04-14 04:55:00|7702.2|7687.2|7702.7|7687.7|7703.2|7688.2|7702.2|7687.2|5
1586840400000|2020-04-14 05:00:00|7702.6|7687.6|7706.2|7691.2|7706.2|7691.2|7702.6|7687.6|18
1586840700000|2020-04-14 05:05:00|7707.1|7692.1|7705.2|7690.2|7707.5|7692.5|7705.2|7690.2|8
1586841000000|2020-04-14 05:10:00|7704.9|7689.9|7706.7|7691.7|7706.7|7691.7|7704.9|7689.9|5
1586841300000|2020-04-14 05:15:00|7706.2|7691.2|7705.2|7690.2|7706.2|7691.2|7704.9|7689.9|9
1586841600000|2020-04-14 05:20:00|7704.5|7689.5|7705.9|7690.9|7705.9|7690.9|7704.5|7689.5|3
1586841900000|2020-04-14 05:25:00|7706.2|7691.2|7706.1|7691.1|7706.5|7691.5|7705.9|7690.9|5
1586842200000|2020-04-14 05:30:00|7706.5|7691.5|7704.2|7689.2|7706.5|7691.5|7703.9|7688.9|5
1586842500000|2020-04-14 05:35:00|7703.3|7688.3|7704.2|7689.2|7704.2|7689.2|7703.3|7688.3|9
1586842800000|2020-04-14 05:40:00|7704.7|7689.7|7705.9|7690.9|7705.9|7690.9|7704.7|7689.7|5
1586843100000|2020-04-14 05:45:00|7706.2|7691.2|7706.7|7691.7|7706.9|7691.9|7705.9|7690.9|5
1586843400000|2020-04-14 05:50:00|7706.6|7691.6|7709.9|7694.9|7712.5|7697.5|7706.6|7691.6|34
1586843700000|2020-04-14 05:55:00|7709.5|7694.5|7710.5|7695.5|7713.2|7698.2|7707.7|7692.7|34
1586844000000|2020-04-14 06:00:00|7710.7|7695.7|7712.3|7697.3|7713.5|7698.5|7707.9|7692.9|36
1586844300000|2020-04-14 06:05:00|7712.2|7697.2|7718.9|7703.9|7718.9|7703.9|7711.5|7696.5|45
1586844600000|2020-04-14 06:10:00|7719.5|7704.5|7714.7|7699.7|7720.2|7705.2|7713.1|7698.1|54
1586844900000|2020-04-14 06:15:00|7714.8|7699.8|7713.2|7698.2|7716.8|7701.8|7713.2|7698.2|44
1586845200000|2020-04-14 06:20:00|7712.9|7697.9|7714.5|7699.5|7715.7|7700.7|7712.7|7697.7|32
1586845500000|2020-04-14 06:25:00|7713.5|7698.5|7712.7|7697.7|7713.5|7698.5|7710.7|7695.7|30
1586845800000|2020-04-14 06:30:00|7713.9|7698.9|7712.9|7697.9|7714.5|7699.5|7712.9|7697.9|12
1586846100000|2020-04-14 06:35:00|7713|7698|7709.7|7694.7|7713|7698|7709.7|7694.7|17
1586846400000|2020-04-14 06:40:00|7709.5|7694.5|7706.7|7691.7|7709.5|7694.5|7706.5|7691.5|18
1586846700000|2020-04-14 06:45:00|7707.1|7692.1|7705.5|7690.5|7707.1|7692.1|7704.2|7689.2|14
1586847000000|2020-04-14 06:50:00|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|7704.9|7689.9|1
1586847300000|2020-04-14 06:55:00|7704.1|7689.1|7702.5|7687.5|7704.1|7689.1|7702.1|7687.1|15
1586847600000|2020-04-14 07:00:00|7702.7|7687.7|7710.7|7680.7|7710.7|7688.5|7702.4|7680.5|8
1586847900000|2020-04-14 07:05:00|7710.6|7680.6|7695.8|7680.8|7710.6|7684|7695.8|7676.3|35
1586848200000|2020-04-14 07:10:00|7696|7681|7696.8|7681.8|7699.7|7684.7|7694.5|7679.5|26
1586848500000|2020-04-14 07:15:00|7697.7|7682.7|7698.6|7683.6|7699.4|7684.4|7696.6|7681.6|16
1586848800000|2020-04-14 07:20:00|7696.8|7681.8|7696.8|7681.8|7698.3|7683.3|7695.8|7680.8|17
1586849100000|2020-04-14 07:25:00|7696.6|7681.6|7697.8|7682.8|7698.9|7683.9|7696.2|7681.2|22
1586849400000|2020-04-14 07:30:00|7698.9|7683.9|7697.7|7682.7|7698.9|7683.9|7696.3|7681.3|16
1586849700000|2020-04-14 07:35:00|7698.7|7683.7|7696.4|7681.4|7699.6|7684.6|7695.6|7680.6|32
1586850000000|2020-04-14 07:40:00|7695.8|7680.8|7694.9|7679.9|7696.5|7681.5|7693.7|7678.7|26
1586850300000|2020-04-14 07:45:00|7695.4|7680.4|7695.4|7680.4|7695.4|7680.4|7694.8|7679.8|6
1586850600000|2020-04-14 07:50:00|7694.8|7679.8|7695.6|7680.6|7696|7681|7694.2|7679.2|13
1586850900000|2020-04-14 07:55:00|7695.4|7680.4|7693.2|7678.2|7695.4|7680.4|7693.2|7678.2|4
1586851200000|2020-04-14 08:00:00|7690.7|7675.7|7688.3|7673.3|7691.3|7676.3|7688.3|7673.3|25
1586851500000|2020-04-14 08:05:00|7688.8|7673.8|7688|7673|7688.8|7673.8|7687|7672|16
1586851800000|2020-04-14 08:10:00|7687.9|7672.9|7692|7677|7693|7678|7687.9|7672.9|11
1586852100000|2020-04-14 08:15:00|7693|7678|7693|7678|7693|7678|7693|7678|1
1586852400000|2020-04-14 08:20:00|7692.8|7677.8|7695|7680|7695.4|7680.4|7692.8|7677.8|9
1586852700000|2020-04-14 08:25:00|7695.8|7680.8|7695.4|7680.4|7696.4|7681.4|7695|7680|11
1586853000000|2020-04-14 08:30:00|7695.3|7680.3|7698.7|7683.7|7699.9|7684.9|7695.2|7680.2|40
1586853300000|2020-04-14 08:35:00|7700.2|7685.2|7695.8|7680.8|7700.2|7685.2|7695.4|7680.4|30
1586853600000|2020-04-14 08:40:00|7695.6|7680.6|7694.4|7679.4|7696.3|7681.3|7693.7|7678.7|10
1586853900000|2020-04-14 08:45:00|7694.3|7679.3|7694.4|7679.4|7694.4|7679.4|7693.2|7678.2|11
1586854200000|2020-04-14 08:50:00|7694.5|7679.5|7695.4|7680.4|7695.6|7680.6|7694|7679|8
1586854500000|2020-04-14 08:55:00|7695.5|7680.5|7696.9|7681.9|7696.9|7681.9|7695.3|7680.3|12
1586854800000|2020-04-14 09:00:00|7696.1|7681.1|7696.5|7681.5|7696.6|7681.6|7696.1|7681.1|8
1586855100000|2020-04-14 09:05:00|7696.3|7681.3|7696.2|7681.2|7696.5|7681.5|7696.2|7681.2|4
1586855400000|2020-04-14 09:10:00|7696.5|7681.5|7699.6|7684.6|7699.6|7684.6|7696.5|7681.5|10
1586855700000|2020-04-14 09:15:00|7698.7|7683.7|7698.2|7683.2|7698.8|7683.8|7696|7681|5
1586856000000|2020-04-14 09:20:00|7697.7|7682.7|7698.2|7683.2|7699.9|7684.9|7697.7|7682.7|4
1586856300000|2020-04-14 09:25:00|7697.2|7682.2|7695.5|7680.5|7699.2|7684.2|7695.4|7680.4|16
1586856600000|2020-04-14 09:30:00|7695.8|7680.8|7695.3|7680.3|7695.8|7680.8|7695.1|7680.1|4
1586856900000|2020-04-14 09:35:00|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|1
1586857200000|2020-04-14 09:40:00|7697.7|7682.7|7696.7|7681.7|7697.7|7682.7|7696.7|7681.7|4
1586857500000|2020-04-14 09:45:00|7697.3|7682.3|7697.3|7682.3|7701.6|7686.6|7696.1|7681.1|7
1586857800000|2020-04-14 09:50:00|7697.8|7682.8|7699.4|7684.4|7699.4|7684.4|7697.8|7682.8|5
1586858100000|2020-04-14 09:55:00|7698.4|7683.4|7699.1|7684.1|7699.2|7684.2|7698.4|7683.4|6
1586858400000|2020-04-14 10:00:00|7699.2|7684.2|7699.4|7684.4|7699.4|7684.4|7699.1|7684.1|4
1586859000000|2020-04-14 10:10:00|7700|7685|7701.8|7686.8|7701.8|7686.8|7700|7685|7
1586859300000|2020-04-14 10:15:00|7701.8|7686.8|7704.4|7689.4|7717.4|7692.3|7701.2|7682.1|80
1586859600000|2020-04-14 10:20:00|7704.1|7689.1|7699.2|7684.2|7704.4|7689.4|7698.9|7683.9|23
1586859900000|2020-04-14 10:25:00|7698.9|7683.9|7696.4|7681.4|7699.5|7684.5|7696.2|7681.2|25
1586860200000|2020-04-14 10:30:00|7696.3|7681.3|7697|7682|7697|7682|7696.3|7681.3|10
1586860500000|2020-04-14 10:35:00|7696.9|7681.9|7696.6|7681.6|7697.9|7682.9|7696.6|7681.6|9
1586860800000|2020-04-14 10:40:00|7696.4|7681.4|7697.3|7682.3|7697.3|7682.3|7696|7681|18
1586861100000|2020-04-14 10:45:00|7696.9|7681.9|7699.1|7684.1|7699.1|7684.1|7696.9|7681.9|5
1586861400000|2020-04-14 10:50:00|7698.9|7683.9|7696.8|7681.8|7698.9|7683.9|7696.4|7681.4|10
1586861700000|2020-04-14 10:55:00|7698|7683|7698.3|7683.3|7698.5|7683.5|7698|7683|7
1586862000000|2020-04-14 11:00:00|7698|7683|7698|7683|7698|7683|7698|7683|1
1586862300000|2020-04-14 11:05:00|7697.5|7682.5|7696.2|7681.2|7697.5|7682.5|7694.9|7679.9|15
1586862600000|2020-04-14 11:10:00|7696.7|7681.7|7697.2|7682.2|7697.9|7682.9|7696.2|7681.2|13
1586862900000|2020-04-14 11:15:00|7697.6|7682.6|7697.1|7682.1|7700.2|7685.2|7696.6|7681.6|27
1586863200000|2020-04-14 11:20:00|7697.4|7682.4|7696.6|7681.6|7697.7|7682.7|7696.4|7681.4|12
1586863500000|2020-04-14 11:25:00|7696.7|7681.7|7695.9|7680.9|7699.4|7684.4|7695.9|7680.9|38
1586864700000|2020-04-14 11:45:00|7706.3|7676.3|7705.1|7675.1|7706.4|7676.4|7705.1|7675.1|4
1586865000000|2020-04-14 11:50:00|7703.9|7673.9|7704.1|7674.1|7705.1|7675.1|7703.9|7673.9|12
1586865300000|2020-04-14 11:55:00|7703.2|7673.2|7703.4|7673.4|7704.4|7674.4|7702.7|7672.7|13
1586865900000|2020-04-14 12:05:00|7695|7680|7695|7680|7697|7682|7695|7680|3
1586866200000|2020-04-14 12:10:00|7695.3|7680.3|7695.3|7680.3|7695.3|7680.3|7695.3|7680.3|1
1586866500000|2020-04-14 12:15:00|7696.4|7681.4|7694.6|7679.6|7697|7682|7694.6|7679.6|8
1586867700000|2020-04-14 12:35:00|7692.6|7677.6|7692.6|7677.6|7692.6|7677.6|7692.6|7677.6|1
1586868000000|2020-04-14 12:40:00|7692.4|7677.4|7691|7676|7692.4|7677.4|7688.8|7673.8|3
1586868600000|2020-04-14 12:50:00|7690.6|7675.6|7690.6|7675.6|7690.6|7675.6|7690.6|7675.6|1
1586868900000|2020-04-14 12:55:00|7690.5|7675.5|7690.1|7675.1|7690.5|7675.5|7689.9|7674.9|4
1586869200000|2020-04-14 13:00:00|7690.3|7675.3|7691|7676|7691.6|7676.6|7690.3|7675.3|7
1586869800000|2020-04-14 13:10:00|7690.7|7675.7|7691.6|7676.6|7691.6|7676.6|7690.5|7675.5|7
1586870100000|2020-04-14 13:15:00|7691|7676|7691.6|7676.6|7691.8|7676.8|7691|7676|4
1586870400000|2020-04-14 13:20:00|7693.3|7678.3|7694.3|7679.3|7694.3|7679.3|7692.7|7677.7|10
1586871000000|2020-04-14 13:30:00|7694.2|7679.2|7692|7677|7695.1|7680.1|7692|7677|39
1586871300000|2020-04-14 13:35:00|7691.7|7676.7|7691.3|7676.3|7692.7|7677.7|7691|7676|21
1586871600000|2020-04-14 13:40:00|7691.9|7676.9|7690.4|7675.4|7692.6|7677.6|7689.7|7674.7|9
1586871900000|2020-04-14 13:45:00|7690|7675|7690|7675|7690|7675|7689.8|7674.8|5
1586872200000|2020-04-14 13:50:00|7689.6|7674.6|7691.7|7676.7|7692.4|7677.4|7689.6|7674.6|17
1586872500000|2020-04-14 13:55:00|7690.9|7675.9|7688.6|7673.6|7691.6|7676.6|7688.2|7673.2|16
1586872800000|2020-04-14 14:00:00|7689|7674|7685.3|7670.3|7689|7674|7683.4|7668.4|18
1586873100000|2020-04-14 14:05:00|7685.2|7670.2|7682.2|7667.2|7685.7|7670.7|7682|7667|45
1586873400000|2020-04-14 14:10:00|7682.1|7667.1|7681.4|7666.4|7684.7|7669.7|7680.5|7665.5|37
1586873700000|2020-04-14 14:15:00|7681.5|7666.5|7676.5|7661.5|7681.7|7666.7|7675.9|7660.9|105
1586874000000|2020-04-14 14:20:00|7676.4|7661.4|7669.5|7654.5|7676.4|7661.4|7669.5|7654.5|89
1586874300000|2020-04-14 14:25:00|7669.7|7654.7|7678|7663|7678|7663|7669.7|7654.7|40
1586874600000|2020-04-14 14:30:00|7676.5|7661.5|7678|7663|7679.2|7664.2|7676.5|7661.5|8
1586874900000|2020-04-14 14:35:00|7677.7|7662.7|7675.5|7660.5|7678.9|7663.9|7675.5|7660.5|10
1586875200000|2020-04-14 14:40:00|7675.9|7660.9|7678.2|7663.2|7679.7|7664.7|7675.9|7660.9|12
1586875500000|2020-04-14 14:45:00|7676.2|7661.2|7676.6|7661.6|7677.4|7662.4|7676.2|7661.2|33
1586875800000|2020-04-14 14:50:00|7676.5|7661.5|7675.9|7660.9|7677|7662|7675.6|7660.6|32
1586876100000|2020-04-14 14:55:00|7676.3|7661.3|7675.7|7660.7|7676.3|7661.3|7675.7|7660.7|3
1586876400000|2020-04-14 15:00:00|7675.3|7660.3|7679.7|7664.7|7680.1|7665.1|7672.3|7657.3|30
1586876700000|2020-04-14 15:05:00|7678.9|7663.9|7679.6|7664.6|7682|7667|7678.6|7663.6|37
1586877000000|2020-04-14 15:10:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586877300000|2020-04-14 15:15:00|7679.4|7664.4|7676.1|7661.1|7679.4|7664.4|7675.6|7660.6|52
1586877600000|2020-04-14 15:20:00|7676.2|7661.2|7674.7|7659.7|7676.2|7661.2|7674.7|7659.7|20
1586877900000|2020-04-14 15:25:00|7675.3|7660.3|7676|7661|7676|7661|7675.3|7660.3|3
1586878200000|2020-04-14 15:30:00|7675.9|7660.9|7674.5|7659.5|7678|7663|7672.1|7657.1|30
1586878500000|2020-04-14 15:35:00|7674.2|7659.2|7674.5|7659.5|7674.5|7659.5|7674.2|7659.2|2
1586878800000|2020-04-14 15:40:00|7674.3|7659.3|7672.3|7657.3|7674.3|7659.3|7672.1|7657.1|8
1586879100000|2020-04-14 15:45:00|7672.7|7657.7|7672.7|7657.7|7672.8|7657.8|7672.7|7657.7|5
1586879400000|2020-04-14 15:50:00|7672.9|7657.9|7674.9|7659.9|7674.9|7659.9|7672.7|7657.7|20
1586879700000|2020-04-14 15:55:00|7674.7|7659.7|7674.7|7659.7|7674.7|7659.7|7673.1|7658.1|9
1586880000000|2020-04-14 16:00:00|7674.3|7659.3|7672.7|7657.7|7674.9|7659.9|7672.7|7657.7|15
1586880300000|2020-04-14 16:05:00|7672.8|7657.8|7671.7|7656.7|7672.8|7657.8|7671.7|7656.7|7
1586880900000|2020-04-14 16:15:00|7671.3|7656.3|7672.3|7657.3|7672.3|7657.3|7670.9|7655.9|11
1586882100000|2020-04-14 16:35:00|7672.5|7657.5|7672.5|7657.5|7672.5|7657.5|7672.5|7657.5|1
1586882400000|2020-04-14 16:40:00|7672.7|7657.7|7676.7|7661.7|7676.7|7661.7|7672.7|7657.7|7
1586882700000|2020-04-14 16:45:00|7673.7|7658.7|7675.3|7660.3|7675.9|7660.9|7673.7|7658.7|8
1586883900000|2020-04-14 17:05:00|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|7675.9|7660.9|1
1586884200000|2020-04-14 17:10:00|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|7676.8|7661.8|1
1586884500000|2020-04-14 17:15:00|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|1
1586884800000|2020-04-14 17:20:00|7678.6|7663.6|7677.9|7662.9|7678.7|7663.7|7677.9|7662.9|5
1586885100000|2020-04-14 17:25:00|7677.5|7662.5|7677.3|7662.3|7677.5|7662.5|7677.3|7662.3|2
1586885700000|2020-04-14 17:35:00|7677.5|7662.5|7677.7|7662.7|7677.7|7662.7|7677.3|7662.3|4
1586886300000|2020-04-14 17:45:00|7679.1|7664.1|7679.3|7664.3|7679.5|7664.5|7678.6|7663.6|7
1586886600000|2020-04-14 17:50:00|7678.5|7663.5|7678.3|7663.3|7678.5|7663.5|7678.3|7663.3|2
1586886900000|2020-04-14 17:55:00|7676.9|7661.9|7677.5|7662.5|7677.7|7662.7|7676.3|7661.3|7
1586887200000|2020-04-14 18:00:00|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|7677.7|7662.7|1
1586887800000|2020-04-14 18:10:00|7679|7664|7679|7664|7679.3|7664.3|7679|7664|3
1586889000000|2020-04-14 18:30:00|7679.3|7664.3|7679.3|7664.3|7679.3|7664.3|7679.3|7664.3|1
1586889600000|2020-04-14 18:40:00|7679|7664|7679|7664|7679|7664|7679|7664|1
1586890800000|2020-04-14 19:00:00|7678.9|7663.9|7678.9|7663.9|7678.9|7663.9|7678.9|7663.9|1
1586891700000|2020-04-14 19:15:00|7679.8|7664.8|7678.9|7663.9|7679.8|7664.8|7678.9|7663.9|3
1586893200000|2020-04-14 19:40:00|7678.8|7663.8|7678.8|7663.8|7678.8|7663.8|7678.8|7663.8|1
1586893500000|2020-04-14 19:45:00|7678|7663|7677.8|7662.8|7678|7663|7677.8|7662.8|2
1586917800000|2020-04-15 02:30:00|7677.3|7642.3|7678|7643|7678.7|7643.7|7677.3|7642.3|34
1586918100000|2020-04-15 02:35:00|7679.5|7644.5|7679.9|7649.9|7682.3|7649.9|7678.1|7643.1|6
1586918400000|2020-04-15 02:40:00|7680.3|7650.3|7680.9|7650.9|7680.9|7650.9|7680.3|7650.3|2
1586920500000|2020-04-15 03:15:00|7677.5|7647.5|7677.5|7647.5|7677.5|7647.5|7677.5|7647.5|1
1586920800000|2020-04-15 03:20:00|7678.1|7648.1|7670.8|7640.8|7678.1|7648.1|7669.5|7639.5|45
1586921100000|2020-04-15 03:25:00|7670.6|7640.6|7671.5|7641.5|7671.5|7641.5|7670.5|7640.5|36
1586921400000|2020-04-15 03:30:00|7671.2|7641.2|7682.3|7652.3|7683.9|7653.9|7670.7|7640.7|181
1586921700000|2020-04-15 03:35:00|7682.4|7652.4|7676.8|7646.8|7682.4|7652.4|7676.2|7646.2|104
1586922000000|2020-04-15 03:40:00|7676.9|7646.9|7678.3|7648.3|7679.1|7649.1|7674.4|7644.4|111
1586922300000|2020-04-15 03:45:00|7678.4|7648.4|7674.6|7644.6|7679.4|7649.4|7674.5|7644.5|54
1586922600000|2020-04-15 03:50:00|7674.5|7644.5|7673.6|7643.6|7676.6|7646.6|7671.2|7641.2|172
1586922900000|2020-04-15 03:55:00|7673.7|7643.7|7673.7|7643.7|7676.3|7646.3|7669.9|7639.9|265
1586923200000|2020-04-15 04:00:00|7673.8|7643.8|7680.4|7650.4|7680.5|7650.5|7672|7642|216
1586923500000|2020-04-15 04:05:00|7680.2|7650.2|7678.6|7648.6|7680.2|7650.2|7676.9|7646.9|162
1586923800000|2020-04-15 04:10:00|7678.5|7648.5|7680.4|7650.4|7680.5|7650.5|7678.1|7648.1|121
1586924100000|2020-04-15 04:15:00|7680.5|7650.5|7680.1|7650.1|7682.9|7652.9|7678.7|7648.7|171
1586924400000|2020-04-15 04:20:00|7680|7650|7669.6|7639.6|7680|7650|7667.9|7637.9|307
1586924700000|2020-04-15 04:25:00|7669.7|7639.7|7666.8|7636.8|7670.7|7640.7|7654.6|7632.7|282
1586925000000|2020-04-15 04:30:00|7664.9|7634.9|7667.5|7652.5|7667.9|7652.9|7657.7|7634.9|356
1586925300000|2020-04-15 04:35:00|7666.9|7651.9|7664.5|7649.5|7666.9|7651.9|7663.5|7648.5|56
1586925600000|2020-04-15 04:40:00|7664.8|7649.8|7662.4|7647.4|7666.8|7651.8|7662|7647|40
1586925900000|2020-04-15 04:45:00|7662|7647|7659.8|7644.8|7663.2|7648.2|7657.8|7642.8|60
1586926200000|2020-04-15 04:50:00|7660|7645|7660.4|7645.4|7661.6|7646.6|7659.5|7644.5|39
1586926500000|2020-04-15 04:55:00|7660.6|7645.6|7661.8|7646.8|7661.8|7646.8|7658.8|7643.8|45
1586926800000|2020-04-15 05:00:00|7661.4|7646.4|7662.5|7647.5|7663.4|7648.4|7661|7646|31
1586927100000|2020-04-15 05:05:00|7662.7|7647.7|7665.3|7650.3|7665.3|7650.3|7660.6|7645.6|42
1586927400000|2020-04-15 05:10:00|7665.5|7650.5|7671|7656|7672.6|7657.6|7665|7650|22
1586927700000|2020-04-15 05:15:00|7670.8|7655.8|7667.5|7652.5|7672.3|7657.3|7666|7651|45
1586928000000|2020-04-15 05:20:00|7667.4|7652.4|7666.8|7651.8|7667.7|7652.7|7666.4|7651.4|15
1586928300000|2020-04-15 05:25:00|7667.4|7652.4|7666.3|7651.3|7669.8|7654.8|7666|7651|37
1586928600000|2020-04-15 05:30:00|7666.8|7651.8|7666.8|7651.8|7669|7654|7665.2|7650.2|19
1586928900000|2020-04-15 05:35:00|7666.3|7651.3|7667|7652|7667|7652|7666|7651|13
1586929200000|2020-04-15 05:40:00|7667.4|7652.4|7669|7654|7669|7654|7666.8|7651.8|30
1586929500000|2020-04-15 05:45:00|7668.6|7653.6|7672.5|7657.5|7674.4|7659.4|7668.6|7653.6|29
1586929800000|2020-04-15 05:50:00|7673.4|7658.4|7682|7667|7684.3|7669.3|7673.4|7658.4|113
1586930100000|2020-04-15 05:55:00|7681.6|7666.6|7685.8|7670.8|7686.6|7671.6|7681.2|7666.2|45
1586930400000|2020-04-15 06:00:00|7685|7670|7682.8|7667.8|7685.8|7670.8|7681.7|7666.7|54
1586930700000|2020-04-15 06:05:00|7683|7668|7681.4|7666.4|7685.2|7670.2|7680.6|7665.6|68
1586931000000|2020-04-15 06:10:00|7681.5|7666.5|7680.8|7665.8|7682.4|7667.4|7678.8|7663.8|54
1586931300000|2020-04-15 06:15:00|7681|7666|7683.8|7668.8|7683.8|7668.8|7679.8|7664.8|52
1586931600000|2020-04-15 06:20:00|7684|7669|7687.2|7672.2|7687.2|7672.2|7684|7669|26
1586931900000|2020-04-15 06:25:00|7687.3|7672.3|7687|7672|7689.3|7674.3|7686.6|7671.6|100
1586932200000|2020-04-15 06:30:00|7687.9|7672.9|7692.5|7677.5|7693.7|7678.7|7687.9|7672.9|132
1586932500000|2020-04-15 06:35:00|7692.2|7677.2|7690.9|7675.9|7693.6|7678.6|7689.4|7674.4|145
1586932800000|2020-04-15 06:40:00|7690.5|7675.5|7690.8|7675.8|7691.4|7676.4|7689.9|7674.9|25
1586933100000|2020-04-15 06:45:00|7690.9|7675.9|7685.2|7670.2|7690.9|7675.9|7684.4|7669.4|85
1586933400000|2020-04-15 06:50:00|7685|7670|7684.1|7669.1|7685|7670|7681.1|7666.1|241
1586933700000|2020-04-15 06:55:00|7684|7669|7684|7669|7686.2|7671.2|7683.3|7668.3|118
1586934000000|2020-04-15 07:00:00|7683.8|7668.8|7684.6|7669.6|7684.6|7669.6|7683.8|7668.8|78
1586934300000|2020-04-15 07:05:00|7684.4|7669.4|7686.5|7671.5|7686.7|7671.7|7684.3|7669.3|88
1586934600000|2020-04-15 07:10:00|7686.4|7671.4|7689.4|7674.4|7689.6|7674.6|7685.9|7670.9|103
1586934900000|2020-04-15 07:15:00|7689.2|7674.2|7690.6|7675.6|7690.9|7675.9|7688.4|7673.4|91
1586935200000|2020-04-15 07:20:00|7690.4|7675.4|7701.4|7686.4|7701.4|7686.4|7690.4|7675.4|276
1586935500000|2020-04-15 07:25:00|7701.6|7686.6|7700.9|7685.9|7702.3|7687.3|7698.6|7683.6|152
1586935800000|2020-04-15 07:30:00|7700.8|7685.8|7711.4|7696.4|7711.4|7696.4|7700.8|7685.8|125
1586936100000|2020-04-15 07:35:00|7711.6|7696.6|7705.8|7690.8|7711.6|7696.6|7704|7689|64
1586936400000|2020-04-15 07:40:00|7706|7691|7709.6|7694.6|7711.4|7696.4|7705.6|7690.6|78
1586936700000|2020-04-15 07:45:00|7710|7695|7710.8|7695.8|7711.4|7696.4|7710|7695|22
1586937000000|2020-04-15 07:50:00|7710.6|7695.6|7711.5|7696.5|7711.7|7696.7|7708.6|7693.6|58
1586937300000|2020-04-15 07:55:00|7711.4|7696.4|7711.5|7696.5|7714.3|7699.3|7710|7695|68
1586937600000|2020-04-15 08:00:00|7713.2|7698.2|7708.8|7693.8|7713.4|7698.4|7707.5|7692.5|98
1586937900000|2020-04-15 08:05:00|7709.8|7694.8|7713.8|7698.8|7714.9|7699.9|7709.2|7694.2|138
1586938200000|2020-04-15 08:10:00|7714|7699|7713.8|7698.8|7714.3|7699.3|7710.8|7695.8|148
1586938500000|2020-04-15 08:15:00|7713.6|7698.6|7713.6|7698.6|7714.2|7699.2|7711.3|7696.3|63
1586938800000|2020-04-15 08:20:00|7713.1|7698.1|7711.2|7696.2|7714.9|7699.9|7709.5|7694.5|70
1586939100000|2020-04-15 08:25:00|7711.5|7696.5|7717.3|7702.3|7717.5|7702.5|7711.5|7696.5|194
1586939400000|2020-04-15 08:30:00|7717.5|7702.5|7714.7|7699.7|7721.1|7706.1|7713.7|7698.7|62
1586939700000|2020-04-15 08:35:00|7715.2|7700.2|7719.1|7704.1|7719.2|7704.2|7713.9|7698.9|48
1586940000000|2020-04-15 08:40:00|7718.4|7703.4|7717|7702|7722.3|7707.3|7716|7701|59
1586940300000|2020-04-15 08:45:00|7720|7705|7718.8|7703.8|7720.8|7705.8|7717.9|7702.9|40
1586940600000|2020-04-15 08:50:00|7719|7704|7717.6|7702.6|7721.4|7706.4|7716|7701|53
1586940900000|2020-04-15 08:55:00|7716.7|7701.7|7717|7702|7718.8|7703.8|7716|7701|33
1586941200000|2020-04-15 09:00:00|7717.1|7702.1|7716.9|7701.9|7718|7703|7716.5|7701.5|15
1586941500000|2020-04-15 09:05:00|7716.8|7701.8|7717.6|7702.6|7718.1|7703.1|7715.8|7700.8|22
1586941800000|2020-04-15 09:10:00|7717.4|7702.4|7716|7701|7717.6|7702.6|7715.6|7700.6|29
1586942100000|2020-04-15 09:15:00|7716.5|7701.5|7717.5|7702.5|7718.3|7703.3|7716.5|7701.5|12
1586942400000|2020-04-15 09:20:00|7717|7702|7717|7702|7718.4|7703.4|7715.8|7700.8|21
1586942700000|2020-04-15 09:25:00|7716.8|7701.8|7717.4|7702.4|7718.4|7703.4|7716.6|7701.6|10
1586943000000|2020-04-15 09:30:00|7717|7702|7718.4|7703.4|7720.7|7705.7|7716.8|7701.8|16
1586943300000|2020-04-15 09:35:00|7717.8|7702.8|7716.6|7701.6|7717.8|7702.8|7715|7700|28
1586943600000|2020-04-15 09:40:00|7716.5|7701.5|7716.1|7701.1|7717.7|7702.7|7716.1|7701.1|23
1586943900000|2020-04-15 09:45:00|7715.1|7700.1|7716.1|7701.1|7717|7702|7715.1|7700.1|11
1586944200000|2020-04-15 09:50:00|7716.2|7701.2|7716.4|7701.4|7716.8|7701.8|7715.5|7700.5|26
1586944500000|2020-04-15 09:55:00|7716.6|7701.6|7716.6|7701.6|7717.7|7702.7|7716.6|7701.6|14
1586944800000|2020-04-15 10:00:00|7716.8|7701.8|7715.7|7700.7|7716.8|7701.8|7714.7|7699.7|25
1586945100000|2020-04-15 10:05:00|7715.4|7700.4|7714.2|7699.2|7715.4|7700.4|7711.6|7696.6|21
1586945400000|2020-04-15 10:10:00|7714.5|7699.5|7714.7|7699.7|7714.7|7699.7|7714.5|7699.5|2
1586945700000|2020-04-15 10:15:00|7715.5|7700.5|7716.1|7701.1|7717.6|7702.6|7714.8|7699.8|32
1586946000000|2020-04-15 10:20:00|7716.2|7701.2|7717.8|7702.8|7717.8|7702.8|7716.1|7701.1|47
1586946300000|2020-04-15 10:25:00|7717.9|7702.9|7717.2|7702.2|7719.9|7704.9|7716.7|7701.7|55
1586946600000|2020-04-15 10:30:00|7716.9|7701.9|7723.4|7708.4|7723.6|7708.6|7716.9|7701.9|70
1586946900000|2020-04-15 10:35:00|7723.6|7708.6|7725.8|7710.8|7726.8|7711.8|7723.1|7708.1|39
1586947200000|2020-04-15 10:40:00|7726.6|7711.6|7731.8|7716.8|7733.8|7718.8|7724|7709|51
1586947500000|2020-04-15 10:45:00|7732.5|7717.5|7733.5|7718.5|7735.3|7720.3|7732|7717|26
1586947800000|2020-04-15 10:50:00|7734.1|7719.1|7733.2|7718.2|7734.2|7719.2|7731.7|7716.7|27
1586948100000|2020-04-15 10:55:00|7733.7|7718.7|7733.5|7718.5|7734.2|7719.2|7733.5|7718.5|36
1586948400000|2020-04-15 11:00:00|7733.3|7718.3|7729.2|7714.2|7733.9|7718.9|7729.1|7714.1|66
1586948700000|2020-04-15 11:05:00|7729.4|7714.4|7734.7|7719.7|7734.9|7719.9|7729.4|7714.4|40
1586949000000|2020-04-15 11:10:00|7732.3|7717.3|7734.5|7719.5|7734.5|7719.5|7732.3|7717.3|2
1586949300000|2020-04-15 11:15:00|7734.7|7719.7|7735.4|7720.4|7735.5|7720.5|7734.5|7719.5|27
1586949600000|2020-04-15 11:20:00|7735|7720|7734.5|7719.5|7735.4|7720.4|7733.2|7718.2|21
1586949900000|2020-04-15 11:25:00|7734.7|7719.7|7729.7|7714.7|7734.7|7719.7|7728.9|7713.9|93
1586950200000|2020-04-15 11:30:00|7729.5|7714.5|7730.9|7715.9|7730.9|7715.9|7728.5|7713.5|6
1586950500000|2020-04-15 11:35:00|7729.3|7714.3|7725.5|7710.5|7729.3|7714.3|7724.9|7709.9|8
1586950800000|2020-04-15 11:40:00|7724.9|7709.9|7725.3|7710.3|7727|7712|7724.9|7709.9|5
1586951100000|2020-04-15 11:45:00|7729.9|7714.9|7729.7|7714.7|7729.9|7714.9|7729.7|7714.7|3
1586951400000|2020-04-15 11:50:00|7729.2|7714.2|7729.7|7714.7|7729.7|7714.7|7729.2|7714.2|2
1586951700000|2020-04-15 11:55:00|7733.8|7718.8|7731.3|7716.3|7733.8|7718.8|7731.3|7716.3|5
1586952000000|2020-04-15 12:00:00|7730.9|7715.9|7730.7|7715.7|7730.9|7715.9|7730.7|7715.7|2
1586952300000|2020-04-15 12:05:00|7730.8|7715.8|7735.5|7720.5|7735.5|7720.5|7730.8|7715.8|4
1586952600000|2020-04-15 12:10:00|7733.3|7718.3|7733.5|7718.5|7736.8|7721.8|7733.3|7718.3|9
1586952900000|2020-04-15 12:15:00|7734.8|7719.8|7734.5|7719.5|7737.1|7722.1|7734.5|7719.5|7
1586953500000|2020-04-15 12:25:00|7740.9|7725.9|7741.3|7726.3|7741.3|7726.3|7739.9|7724.9|22
1586953800000|2020-04-15 12:30:00|7741.5|7726.5|7753.6|7723.6|7754.8|7733.2|7741.5|7721.8|123
1586954100000|2020-04-15 12:35:00|7753.7|7723.7|7755.4|7725.4|7755.9|7725.9|7753.1|7723.1|93
1586954400000|2020-04-15 12:40:00|7755.2|7725.2|7758.4|7728.4|7758.4|7728.4|7740.7|7715|97
1586954700000|2020-04-15 12:45:00|7758.5|7728.5|7758.7|7728.7|7761.5|7737.1|7750.6|7726.9|82
1586955000000|2020-04-15 12:50:00|7759|7729|7750.1|7735.1|7759|7735.9|7750.1|7727.6|7
1586955300000|2020-04-15 12:55:00|7751.5|7736.5|7761|7731|7761|7736.5|7750.3|7729.8|23
1586955600000|2020-04-15 13:00:00|7761.3|7731.3|7754.5|7739.5|7761.5|7739.5|7752.7|7729.2|46
1586955900000|2020-04-15 13:05:00|7753|7738|7753.5|7738.5|7754.5|7739.5|7752.5|7737.5|8
1586956200000|2020-04-15 13:10:00|7753.3|7738.3|7760.9|7730.9|7760.9|7739.6|7753|7730.9|9
1586956800000|2020-04-15 13:20:00|7751|7736|7750.4|7735.4|7753.4|7738.4|7750.3|7735.3|32
1586957100000|2020-04-15 13:25:00|7750.2|7735.2|7746.2|7731.2|7750.2|7735.2|7746.2|7731.2|24
1586957400000|2020-04-15 13:30:00|7748.8|7733.8|7747.1|7732.1|7749.6|7734.6|7747.1|7732.1|88
1586957700000|2020-04-15 13:35:00|7747.4|7732.4|7745.4|7730.4|7748.2|7733.2|7745.4|7730.4|51
1586958000000|2020-04-15 13:40:00|7745.5|7730.5|7750.3|7735.3|7750.3|7735.3|7744.8|7729.8|36
1586958300000|2020-04-15 13:45:00|7750.4|7735.4|7748.7|7733.7|7750.4|7735.4|7748|7733|47
1586958600000|2020-04-15 13:50:00|7748.6|7733.6|7749.4|7734.4|7749.7|7734.7|7748.4|7733.4|53
1586958900000|2020-04-15 13:55:00|7749.7|7734.7|7750|7735|7754.7|7739.7|7749.7|7734.7|39
1586959200000|2020-04-15 14:00:00|7748.7|7733.7|7758.2|7728.2|7758.2|7734.5|7748.7|7727|65
1586959500000|2020-04-15 14:05:00|7758.1|7728.1|7754.8|7724.8|7758.1|7728.1|7754.6|7724.6|85
1586959800000|2020-04-15 14:10:00|7754.7|7724.7|7747.5|7732.5|7755.1|7732.9|7747.5|7724.7|17
1586960100000|2020-04-15 14:15:00|7749.5|7734.5|7753.5|7738.5|7753.5|7738.5|7749.5|7734.5|6
1586960400000|2020-04-15 14:20:00|7752.7|7737.7|7752.9|7737.9|7753.5|7738.5|7750.5|7735.5|34
1586960700000|2020-04-15 14:25:00|7752.3|7737.3|7749.3|7734.3|7752.3|7737.3|7748.8|7733.8|47
1586961000000|2020-04-15 14:30:00|7748|7733|7748.3|7733.3|7748.3|7733.3|7746.8|7731.8|63
1586961300000|2020-04-15 14:35:00|7748|7733|7747.5|7732.5|7748.3|7733.3|7747.5|7732.5|5
1586961600000|2020-04-15 14:40:00|7747.6|7732.6|7748.4|7733.4|7749.3|7734.3|7746.5|7731.5|18
1586961900000|2020-04-15 14:45:00|7748.2|7733.2|7740.3|7725.3|7748.2|7733.2|7740.3|7725.3|16
1586962200000|2020-04-15 14:50:00|7740.4|7725.4|7745.2|7730.2|7748.6|7733.6|7740.4|7725.4|80
1586962500000|2020-04-15 14:55:00|7745.3|7730.3|7744.5|7729.5|7746.4|7731.4|7744.5|7729.5|12
1586962800000|2020-04-15 15:00:00|7743.9|7728.9|7739.7|7724.7|7743.9|7728.9|7736.9|7721.9|125
1586963100000|2020-04-15 15:05:00|7738.9|7723.9|7742.7|7727.7|7743.3|7728.3|7738.9|7723.9|21
1586963400000|2020-04-15 15:10:00|7742|7727|7739.5|7724.5|7742|7727|7737.7|7722.7|19
1586963700000|2020-04-15 15:15:00|7740.3|7725.3|7739.5|7724.5|7740.3|7725.3|7739.5|7724.5|5
1586964300000|2020-04-15 15:25:00|7739.6|7724.6|7735.9|7720.9|7741.5|7726.5|7735.8|7720.8|69
1586964600000|2020-04-15 15:30:00|7735.8|7720.8|7736.3|7721.3|7737.2|7722.2|7734.5|7719.5|234
1586964900000|2020-04-15 15:35:00|7736.4|7721.4|7740.3|7725.3|7740.3|7725.3|7735.9|7720.9|93
1586965200000|2020-04-15 15:40:00|7740.5|7725.5|7740.5|7725.5|7740.6|7725.6|7740.5|7725.5|5
1586965500000|2020-04-15 15:45:00|7739.9|7724.9|7739.9|7724.9|7739.9|7724.9|7739.9|7724.9|1
1586966100000|2020-04-15 15:55:00|7740.6|7725.6|7740.6|7725.6|7740.6|7725.6|7740.6|7725.6|1
1586966400000|2020-04-15 16:00:00|7741.2|7726.2|7741.3|7726.3|7742.2|7727.2|7741.2|7726.2|9
1586966700000|2020-04-15 16:05:00|7741.2|7726.2|7739.4|7724.4|7741.2|7726.2|7739.3|7724.3|80
1586967000000|2020-04-15 16:10:00|7739.3|7724.3|7739.4|7724.4|7739.9|7724.9|7738.8|7723.8|393
1586967300000|2020-04-15 16:15:00|7739.3|7724.3|7739.3|7724.3|7739.8|7724.8|7738.6|7723.6|461
1586967600000|2020-04-15 16:20:00|7739.2|7724.2|7739.1|7724.1|7739.4|7724.4|7739|7724|47
1586967900000|2020-04-15 16:25:00|7739.2|7724.2|7739.3|7724.3|7739.8|7724.8|7738.9|7723.9|579
1586968200000|2020-04-15 16:30:00|7739.2|7724.2|7738.9|7723.9|7739.3|7724.3|7738.6|7723.6|177
1586968500000|2020-04-15 16:35:00|7738.7|7723.7|7738.5|7723.5|7739.2|7724.2|7737.1|7722.1|329
1586968800000|2020-04-15 16:40:00|7738.2|7723.2|7744.7|7714.7|7745.2|7723.9|7737.6|7714.6|143
1586969100000|2020-04-15 16:45:00|7745|7715|7734.3|7719.3|7745.2|7720.7|7734.3|7714.5|35
1586969400000|2020-04-15 16:50:00|7734.2|7719.2|7734.1|7719.1|7734.4|7719.4|7733.6|7718.6|17
1586969700000|2020-04-15 16:55:00|7734|7719|7734.3|7719.3|7734.7|7719.7|7733.5|7718.5|30
1586970000000|2020-04-15 17:00:00|7734.6|7719.6|7733.6|7718.6|7735|7720|7733.6|7718.6|65
1586970300000|2020-04-15 17:05:00|7733.5|7718.5|7733.7|7718.7|7733.7|7718.7|7733.4|7718.4|13
1586970600000|2020-04-15 17:10:00|7733.5|7718.5|7730.9|7715.9|7733.7|7718.7|7730.7|7715.7|14
1586971200000|2020-04-15 17:20:00|7730.8|7715.8|7730.9|7715.9|7730.9|7715.9|7730.7|7715.7|6
1586971500000|2020-04-15 17:25:00|7730|7715|7728.9|7713.9|7730|7715|7728.9|7713.9|6
1586971800000|2020-04-15 17:30:00|7729.5|7714.5|7731|7716|7731|7716|7728.9|7713.9|11
1586972100000|2020-04-15 17:35:00|7731.1|7716.1|7731.1|7716.1|7731.1|7716.1|7731|7716|3
1586972700000|2020-04-15 17:45:00|7732.9|7717.9|7732.5|7717.5|7732.9|7717.9|7732|7717|19
1586973000000|2020-04-15 17:50:00|7732.3|7717.3|7730.9|7715.9|7732.7|7717.7|7730.5|7715.5|20
1586973300000|2020-04-15 17:55:00|7730.8|7715.8|7734.8|7704.8|7735|7717|7728.3|7704.8|36
1586973600000|2020-04-15 18:00:00|7735.6|7705.6|7737.4|7707.4|7737.6|7715|7725.9|7704.4|76
1586973900000|2020-04-15 18:05:00|7737.3|7707.3|7736.7|7706.7|7737.6|7714|7723|7704.7|188
1586974200000|2020-04-15 18:10:00|7736.8|7706.8|7736.8|7706.8|7736.9|7706.9|7736.7|7706.7|5
1586974500000|2020-04-15 18:15:00|7737|7707|7737.5|7707.5|7737.5|7707.5|7737|7707|4
1586974800000|2020-04-15 18:20:00|7737.4|7707.4|7723|7708|7737.4|7711.4|7721.4|7698.6|58
1586975100000|2020-04-15 18:25:00|7723.1|7708.1|7729.4|7699.4|7730.2|7708.1|7721.2|7698.8|93
1586975400000|2020-04-15 18:30:00|7729.5|7699.5|7729.2|7699.2|7730|7707.7|7721.6|7698.7|37
1586975700000|2020-04-15 18:35:00|7729.3|7699.3|7729.5|7699.5|7729.7|7699.7|7729.1|7699.1|40
1586976000000|2020-04-15 18:40:00|7729.4|7699.4|7732.3|7702.3|7732.4|7702.4|7726.2|7696.2|26
1586976300000|2020-04-15 18:45:00|7732.4|7702.4|7732.6|7702.6|7732.6|7711.1|7724.9|7701.9|40
1586976600000|2020-04-15 18:50:00|7732.8|7702.8|7733.7|7703.7|7734.4|7711.8|7726.3|7702.8|29
1586976900000|2020-04-15 18:55:00|7733.5|7703.5|7734.1|7704.1|7734.7|7704.7|7733.2|7703.2|28
1586977200000|2020-04-15 19:00:00|7734|7704|7735.2|7705.2|7735.2|7705.2|7733.7|7703.7|32
1586977500000|2020-04-15 19:05:00|7735.3|7705.3|7737.8|7707.8|7738.1|7708.1|7735.3|7705.3|27
1586977800000|2020-04-15 19:10:00|7737.7|7707.7|7738.5|7708.5|7738.5|7708.5|7737.6|7707.6|3
1587004200000|2020-04-16 02:30:00|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|7726.6|7711.6|1
1587007500000|2020-04-16 03:25:00|7751.7|7719.2|7753.4|7723.4|7755.1|7723.4|7751|7719.2|27
1587007800000|2020-04-16 03:30:00|7752.4|7722.4|7751.7|7721.7|7755.9|7725.9|7749.1|7719.1|260
1587008100000|2020-04-16 03:35:00|7751.8|7721.8|7753.5|7723.5|7754.2|7724.2|7750.9|7720.9|167
1587008400000|2020-04-16 03:40:00|7752.5|7722.5|7753.9|7723.9|7755.9|7725.9|7751.9|7721.9|116
1587008700000|2020-04-16 03:45:00|7755.5|7725.5|7756|7726|7759.8|7729.8|7754.1|7724.1|91
1587009000000|2020-04-16 03:50:00|7755.9|7725.9|7759.4|7729.4|7760.4|7730.4|7755.9|7725.9|116
1587009300000|2020-04-16 03:55:00|7759.5|7729.5|7759.7|7729.7|7760.4|7730.4|7759|7729|114
1587009600000|2020-04-16 04:00:00|7759.8|7729.8|7760.4|7730.4|7761.1|7731.1|7759.7|7729.7|67
1587009900000|2020-04-16 04:05:00|7760.3|7730.3|7761.5|7731.5|7761.6|7731.6|7760.2|7730.2|46
1587010200000|2020-04-16 04:10:00|7762.1|7732.1|7759.8|7729.8|7762.5|7732.5|7759.7|7729.7|402
1587010500000|2020-04-16 04:15:00|7759.7|7729.7|7757.2|7727.2|7760.2|7730.2|7755.5|7725.5|180
1587010800000|2020-04-16 04:20:00|7757.1|7727.1|7749.7|7734.7|7757.4|7735.2|7749.7|7725|137
1587011100000|2020-04-16 04:25:00|7749.8|7734.8|7752.4|7737.4|7752.9|7737.9|7749.8|7734.8|145
1587011400000|2020-04-16 04:30:00|7752.3|7737.3|7758.1|7743.1|7758.3|7743.3|7751.2|7736.2|517
1587011700000|2020-04-16 04:35:00|7758.3|7743.3|7760.9|7745.9|7765|7750|7757.8|7742.8|88
1587012000000|2020-04-16 04:40:00|7761.5|7746.5|7760.5|7745.5|7763.3|7748.3|7758.8|7743.8|58
1587012300000|2020-04-16 04:45:00|7760.3|7745.3|7763.3|7748.3|7764|7749|7759|7744|94
1587012600000|2020-04-16 04:50:00|7762|7747|7760.8|7745.8|7762|7747|7760.8|7745.8|12
1587012900000|2020-04-16 04:55:00|7761.4|7746.4|7760.4|7745.4|7761.6|7746.6|7759.4|7744.4|64
1587013200000|2020-04-16 05:00:00|7761|7746|7763|7748|7764.5|7749.5|7758|7743|91
1587013500000|2020-04-16 05:05:00|7763.4|7748.4|7763|7748|7765.4|7750.4|7761.8|7746.8|68
1587013800000|2020-04-16 05:10:00|7762.8|7747.8|7763.4|7748.4|7764|7749|7761|7746|40
1587014100000|2020-04-16 05:15:00|7762.8|7747.8|7758.8|7743.8|7762.8|7747.8|7757|7742|39
1587014400000|2020-04-16 05:20:00|7759|7744|7755.7|7740.7|7759.8|7744.8|7755.5|7740.5|29
1587014700000|2020-04-16 05:25:00|7756|7741|7752.8|7737.8|7756|7741|7752.3|7737.3|19
1587015000000|2020-04-16 05:30:00|7752.4|7737.4|7748|7733|7752.4|7737.4|7745.4|7730.4|145
1587015300000|2020-04-16 05:35:00|7748.4|7733.4|7747.8|7732.8|7749.2|7734.2|7746.6|7731.6|30
1587015600000|2020-04-16 05:40:00|7748.8|7733.8|7750.6|7735.6|7751|7736|7748.4|7733.4|42
1587015900000|2020-04-16 05:45:00|7751|7736|7752.5|7737.5|7752.5|7737.5|7749.4|7734.4|41
1587016200000|2020-04-16 05:50:00|7752.4|7737.4|7751.6|7736.6|7753|7738|7751.6|7736.6|27
1587016500000|2020-04-16 05:55:00|7752.5|7737.5|7753.4|7738.4|7753.4|7738.4|7751.2|7736.2|25
1587016800000|2020-04-16 06:00:00|7753.6|7738.6|7752.8|7737.8|7756.2|7741.2|7752.5|7737.5|63
1587017100000|2020-04-16 06:05:00|7753.2|7738.2|7757.3|7742.3|7757.8|7742.8|7753.2|7738.2|41
1587017400000|2020-04-16 06:10:00|7757.2|7742.2|7755.5|7740.5|7760|7745|7755.4|7740.4|87
1587017700000|2020-04-16 06:15:00|7755.4|7740.4|7754.8|7739.8|7757.6|7742.6|7754.8|7739.8|42
1587018000000|2020-04-16 06:20:00|7755.3|7740.3|7752.8|7737.8|7755.8|7740.8|7751.4|7736.4|59
1587018300000|2020-04-16 06:25:00|7753|7738|7752.2|7737.2|7753|7738|7751.6|7736.6|43
1587018600000|2020-04-16 06:30:00|7752.1|7737.1|7746.8|7731.8|7752.8|7737.8|7744.9|7729.9|101
1587018900000|2020-04-16 06:35:00|7747|7732|7744.4|7729.4|7747.1|7732.1|7741.4|7726.4|169
1587019200000|2020-04-16 06:40:00|7744.3|7729.3|7742.4|7727.4|7744.6|7729.6|7740.8|7725.8|73
1587019500000|2020-04-16 06:45:00|7742|7727|7746.4|7731.4|7746.4|7731.4|7742|7727|43
1587019800000|2020-04-16 06:50:00|7746.6|7731.6|7747|7732|7748.4|7733.4|7745.9|7730.9|33
1587020100000|2020-04-16 06:55:00|7747.8|7732.8|7747.8|7732.8|7749.8|7734.8|7747.6|7732.6|37
1587020400000|2020-04-16 07:00:00|7747|7732|7747.1|7732.1|7747.6|7732.6|7745.6|7730.6|53
1587020700000|2020-04-16 07:05:00|7747|7732|7748.7|7733.7|7750|7735|7746.4|7731.4|43
1587021000000|2020-04-16 07:10:00|7748.6|7733.6|7749.1|7734.1|7750.6|7735.6|7746.6|7731.6|133
1587021300000|2020-04-16 07:15:00|7749.2|7734.2|7750.2|7735.2|7750.7|7735.7|7748.8|7733.8|96
1587021600000|2020-04-16 07:20:00|7750.3|7735.3|7749.5|7734.5|7750.9|7735.9|7748.8|7733.8|76
1587021900000|2020-04-16 07:25:00|7749.4|7734.4|7750.7|7735.7|7751|7736|7748.6|7733.6|52
1587022200000|2020-04-16 07:30:00|7750.6|7735.6|7751.6|7736.6|7751.8|7736.8|7749.6|7734.6|40
1587022500000|2020-04-16 07:35:00|7751.2|7736.2|7750.6|7735.6|7752.3|7737.3|7749.4|7734.4|34
1587022800000|2020-04-16 07:40:00|7750.8|7735.8|7751.8|7736.8|7752.5|7737.5|7750.8|7735.8|11
1587023100000|2020-04-16 07:45:00|7752|7737|7759.3|7744.3|7759.9|7744.9|7752|7737|80
1587023400000|2020-04-16 07:50:00|7759.4|7744.4|7757.5|7742.5|7762.6|7747.6|7757|7742|76
1587023700000|2020-04-16 07:55:00|7757.3|7742.3|7751.6|7736.6|7757.3|7742.3|7749.5|7734.5|53
1587024000000|2020-04-16 08:00:00|7752|7737|7752.8|7737.8|7754.6|7739.6|7750.9|7735.9|42
1587024300000|2020-04-16 08:05:00|7752.2|7737.2|7753|7738|7753.4|7738.4|7750.6|7735.6|45
1587024600000|2020-04-16 08:10:00|7754|7739|7754.8|7739.8|7754.8|7739.8|7751.8|7736.8|37
1587024900000|2020-04-16 08:15:00|7754.6|7739.6|7752.8|7737.8|7754.6|7739.6|7751.6|7736.6|29
1587025200000|2020-04-16 08:20:00|7752.6|7737.6|7753.8|7738.8|7754.8|7739.8|7752.6|7737.6|50
1587025500000|2020-04-16 08:25:00|7753.6|7738.6|7754.1|7739.1|7759.4|7744.4|7753.3|7738.3|83
1587025800000|2020-04-16 08:30:00|7755.4|7740.4|7756.8|7741.8|7757.2|7742.2|7753|7738|50
1587026100000|2020-04-16 08:35:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7753.8|7738.8|52
1587026400000|2020-04-16 08:40:00|7756.4|7741.4|7759.8|7744.8|7760.4|7745.4|7756.4|7741.4|42
1587026700000|2020-04-16 08:45:00|7759.3|7744.3|7754.4|7739.4|7759.3|7744.3|7752.9|7737.9|58
1587027000000|2020-04-16 08:50:00|7753.7|7738.7|7754.4|7739.4|7754.4|7739.4|7752.8|7737.8|36
1587027300000|2020-04-16 08:55:00|7755|7740|7751.8|7736.8|7755|7740|7751.2|7736.2|44
1587027600000|2020-04-16 09:00:00|7752|7737|7757.1|7742.1|7758|7743|7752|7737|63
1587027900000|2020-04-16 09:05:00|7757.3|7742.3|7760.2|7745.2|7760.7|7745.7|7756.8|7741.8|30
1587028200000|2020-04-16 09:10:00|7760.7|7745.7|7754.7|7739.7|7760.7|7745.7|7754.7|7739.7|22
1587028500000|2020-04-16 09:15:00|7754.9|7739.9|7758.2|7743.2|7758.9|7743.9|7753.9|7738.9|29
1587028800000|2020-04-16 09:20:00|7759.1|7744.1|7759.4|7744.4|7759.7|7744.7|7759.1|7744.1|4
1587029100000|2020-04-16 09:25:00|7762.4|7747.4|7764.4|7749.4|7767.4|7752.4|7761.1|7746.1|246
1587029400000|2020-04-16 09:30:00|7764.1|7749.1|7765.6|7750.6|7766.4|7751.4|7764.1|7749.1|34
1587029700000|2020-04-16 09:35:00|7764.6|7749.6|7762.7|7747.7|7768.6|7753.6|7761.9|7746.9|62
1587030000000|2020-04-16 09:40:00|7763|7748|7763|7748|7765.2|7750.2|7761.3|7746.3|78
1587030300000|2020-04-16 09:45:00|7763.2|7748.2|7767.2|7752.2|7768.5|7753.5|7762.9|7747.9|81
1587030600000|2020-04-16 09:50:00|7768|7753|7768.2|7753.2|7769.6|7754.6|7765.8|7750.8|128
1587030900000|2020-04-16 09:55:00|7768|7753|7763.5|7748.5|7768.4|7753.4|7763.5|7748.5|52
1587031200000|2020-04-16 10:00:00|7763.6|7748.6|7764.7|7749.7|7765.6|7750.6|7762.5|7747.5|39
1587031500000|2020-04-16 10:05:00|7765|7750|7766.7|7751.7|7767.6|7752.6|7764.7|7749.7|20
1587031800000|2020-04-16 10:10:00|7767.2|7752.2|7763.2|7748.2|7767.2|7752.2|7762.7|7747.7|35
1587032100000|2020-04-16 10:15:00|7763|7748|7765.9|7750.9|7766.4|7751.4|7762.9|7747.9|56
1587032400000|2020-04-16 10:20:00|7765.8|7750.8|7765.2|7750.2|7768.5|7753.5|7763.5|7748.5|158
1587032700000|2020-04-16 10:25:00|7765.3|7750.3|7761.9|7746.9|7765.3|7750.3|7761.8|7746.8|76
1587033000000|2020-04-16 10:30:00|7761.8|7746.8|7762.7|7747.7|7764|7749|7760.9|7745.9|52
1587033300000|2020-04-16 10:35:00|7762.6|7747.6|7763.1|7748.1|7763.7|7748.7|7761.8|7746.8|22
1587033600000|2020-04-16 10:40:00|7762.8|7747.8|7762.2|7747.2|7763.4|7748.4|7760.7|7745.7|34
1587033900000|2020-04-16 10:45:00|7762.5|7747.5|7766.2|7751.2|7766.6|7751.6|7762.2|7747.2|44
1587034200000|2020-04-16 10:50:00|7766.1|7751.1|7765.9|7750.9|7767.2|7752.2|7765.6|7750.6|61
1587034500000|2020-04-16 10:55:00|7765.6|7750.6|7765.3|7750.3|7765.6|7750.6|7765.1|7750.1|6
1587034800000|2020-04-16 11:00:00|7765.4|7750.4|7765.8|7750.8|7766.4|7751.4|7764.6|7749.6|79
1587035100000|2020-04-16 11:05:00|7766|7751|7767.3|7752.3|7767.8|7752.8|7765.6|7750.6|46
1587035400000|2020-04-16 11:10:00|7766.7|7751.7|7766.2|7751.2|7769.2|7754.2|7766|7751|55
1587035700000|2020-04-16 11:15:00|7766|7751|7767.8|7752.8|7768.3|7753.3|7766|7751|48
1587036000000|2020-04-16 11:20:00|7767.4|7752.4|7765.8|7750.8|7767.4|7752.4|7765.7|7750.7|58
1587036300000|2020-04-16 11:25:00|7765.7|7750.7|7765.5|7750.5|7766.9|7751.9|7765.2|7750.2|120
1587036600000|2020-04-16 11:30:00|7764.5|7749.5|7768.6|7753.6|7768.6|7753.6|7763.7|7748.7|22
1587036900000|2020-04-16 11:35:00|7766.6|7751.6|7771.7|7741.7|7771.7|7753.4|7764.5|7741.7|23
1587037200000|2020-04-16 11:40:00|7772.9|7742.9|7767.4|7752.4|7772.9|7752.4|7762|7740.6|23
1587037500000|2020-04-16 11:45:00|7767.2|7752.2|7766.8|7751.8|7767.5|7752.5|7766.5|7751.5|8
1587037800000|2020-04-16 11:50:00|7767|7752|7767|7752|7767|7752|7767|7752|1
1587038100000|2020-04-16 11:55:00|7766|7751|7765.8|7750.8|7766|7751|7765.8|7750.8|3
1587038400000|2020-04-16 12:00:00|7765.9|7750.9|7765.6|7750.6|7766|7751|7765.3|7750.3|40
1587038700000|2020-04-16 12:05:00|7764.7|7749.7|7764.8|7749.8|7766.1|7751.1|7763.8|7748.8|37
1587039000000|2020-04-16 12:10:00|7764.9|7749.9|7765.5|7750.5|7765.7|7750.7|7764.8|7749.8|64
1587039300000|2020-04-16 12:15:00|7765.6|7750.6|7766.3|7751.3|7766.9|7751.9|7765.5|7750.5|42
1587039600000|2020-04-16 12:20:00|7766.2|7751.2|7766.6|7751.6|7768.1|7753.1|7766.1|7751.1|43
1587039900000|2020-04-16 12:25:00|7766.5|7751.5|7765.6|7750.6|7769.1|7754.1|7764.6|7749.6|69
1587040200000|2020-04-16 12:30:00|7763.6|7748.6|7762.8|7747.8|7763.6|7748.6|7762.5|7747.5|8
1587040500000|2020-04-16 12:35:00|7762.7|7747.7|7761|7746|7762.7|7747.7|7756.4|7741.4|30
1587040800000|2020-04-16 12:40:00|7760.8|7745.8|7760|7745|7763.3|7748.3|7759.9|7744.9|25
1587041100000|2020-04-16 12:45:00|7760.1|7745.1|7763|7748|7763|7748|7760|7745|28
1587041400000|2020-04-16 12:50:00|7763.1|7748.1|7763.1|7748.1|7763.4|7748.4|7762.7|7747.7|41
1587041700000|2020-04-16 12:55:00|7763|7748|7763|7748|7764|7749|7761.1|7746.1|48
1587042000000|2020-04-16 13:00:00|7763.1|7748.1|7762.7|7747.7|7763.3|7748.3|7762.1|7747.1|52
1587042300000|2020-04-16 13:05:00|7762.8|7747.8|7762.7|7747.7|7763|7748|7761|7746|57
1587042600000|2020-04-16 13:10:00|7762.9|7747.9|7760.7|7745.7|7763|7748|7760.7|7745.7|6
1587042900000|2020-04-16 13:15:00|7760.9|7745.9|7759|7744|7760.9|7745.9|7758.1|7743.1|44
1587043200000|2020-04-16 13:20:00|7759.1|7744.1|7760|7745|7760|7745|7757.8|7742.8|24
1587043500000|2020-04-16 13:25:00|7759.9|7744.9|7759.6|7744.6|7760|7745|7759.6|7744.6|3
1587043800000|2020-04-16 13:30:00|7760|7745|7760|7745|7760|7745|7759.2|7744.2|13
1587044100000|2020-04-16 13:35:00|7759.9|7744.9|7760.8|7745.8|7763.7|7748.7|7759.9|7744.9|62
1587044400000|2020-04-16 13:40:00|7760.6|7745.6|7758.8|7743.8|7760.6|7745.6|7758.8|7743.8|23
1587044700000|2020-04-16 13:45:00|7759|7744|7757.8|7742.8|7759.7|7744.7|7755.4|7740.4|33
1587045000000|2020-04-16 13:50:00|7758.2|7743.2|7760.6|7745.6|7761|7746|7757.8|7742.8|17
1587045300000|2020-04-16 13:55:00|7760|7745|7761.6|7746.6|7761.6|7746.6|7760|7745|6
1587045600000|2020-04-16 14:00:00|7761|7746|7761.3|7746.3|7764.1|7749.1|7760.5|7745.5|20
1587045900000|2020-04-16 14:05:00|7761.9|7746.9|7763.6|7748.6|7763.6|7748.6|7761.5|7746.5|15
1587046200000|2020-04-16 14:10:00|7763.4|7748.4|7759.5|7744.5|7763.4|7748.4|7759.5|7744.5|36
1587046500000|2020-04-16 14:15:00|7759.4|7744.4|7756.6|7741.6|7759.8|7744.8|7756|7741|17
1587046800000|2020-04-16 14:20:00|7757|7742|7756.8|7741.8|7757.5|7742.5|7756.6|7741.6|6
1587047100000|2020-04-16 14:25:00|7756.6|7741.6|7755.6|7740.6|7756.8|7741.8|7754.8|7739.8|11
1587047400000|2020-04-16 14:30:00|7755.8|7740.8|7755.6|7740.6|7756|7741|7755.6|7740.6|4
1587047700000|2020-04-16 14:35:00|7755.8|7740.8|7755.3|7740.3|7755.8|7740.8|7755.3|7740.3|3
1587048000000|2020-04-16 14:40:00|7755.6|7740.6|7755.6|7740.6|7756|7741|7754.6|7739.6|16
1587048300000|2020-04-16 14:45:00|7755.4|7740.4|7753.4|7738.4|7755.4|7740.4|7753.4|7738.4|6
1587048600000|2020-04-16 14:50:00|7753|7738|7752.5|7737.5|7753|7738|7751.5|7736.5|4
1587048900000|2020-04-16 14:55:00|7752.6|7737.6|7751.6|7736.6|7752.6|7737.6|7751.6|7736.6|5
1587049200000|2020-04-16 15:00:00|7752|7737|7751.8|7736.8|7753.4|7738.4|7751.2|7736.2|42
1587049500000|2020-04-16 15:05:00|7752|7737|7749.9|7734.9|7752.7|7737.7|7749.5|7734.5|18
1587049800000|2020-04-16 15:10:00|7749.5|7734.5|7752.1|7737.1|7753.8|7738.8|7749.5|7734.5|33
1587050100000|2020-04-16 15:15:00|7752.3|7737.3|7750.8|7735.8|7752.5|7737.5|7750.4|7735.4|11
1587050400000|2020-04-16 15:20:00|7750.4|7735.4|7750.2|7735.2|7750.4|7735.4|7750.2|7735.2|2
1587050700000|2020-04-16 15:25:00|7750.6|7735.6|7748.2|7733.2|7751.3|7736.3|7748|7733|31
1587051000000|2020-04-16 15:30:00|7748.1|7733.1|7747.4|7732.4|7748.1|7733.1|7745.1|7730.1|40
1587051300000|2020-04-16 15:35:00|7747.5|7732.5|7747.5|7732.5|7748|7733|7746|7731|12
1587051600000|2020-04-16 15:40:00|7746.7|7731.7|7746.8|7731.8|7747.3|7732.3|7746.7|7731.7|5
1587051900000|2020-04-16 15:45:00|7747.2|7732.2|7746.8|7731.8|7747.2|7732.2|7746.8|7731.8|2
1587052200000|2020-04-16 15:50:00|7746.6|7731.6|7745.8|7730.8|7747|7732|7745.2|7730.2|12
1587052500000|2020-04-16 15:55:00|7745.5|7730.5|7745.3|7730.3|7745.7|7730.7|7742.8|7727.8|32
1587052800000|2020-04-16 16:00:00|7745.5|7730.5|7746.8|7731.8|7746.8|7731.8|7745.5|7730.5|4
1587053100000|2020-04-16 16:05:00|7746.6|7731.6|7746.3|7731.3|7747.4|7732.4|7745.5|7730.5|10
1587053400000|2020-04-16 16:10:00|7746.2|7731.2|7746.3|7731.3|7746.8|7731.8|7746.2|7731.2|6
1587053700000|2020-04-16 16:15:00|7746.9|7731.9|7748.4|7733.4|7748.4|7733.4|7745.7|7730.7|14
1587054000000|2020-04-16 16:20:00|7748.2|7733.2|7750.5|7735.5|7750.9|7735.9|7748|7733|28
1587054300000|2020-04-16 16:25:00|7750.9|7735.9|7753|7738|7753|7738|7750.3|7735.3|18
1587054600000|2020-04-16 16:30:00|7753.1|7738.1|7756.9|7741.9|7757.2|7742.2|7753.1|7738.1|51
1587054900000|2020-04-16 16:35:00|7756.7|7741.7|7759.8|7744.8|7761.2|7746.2|7756.5|7741.5|55
1587055200000|2020-04-16 16:40:00|7759.7|7744.7|7755.5|7740.5|7759.7|7744.7|7755.5|7740.5|22
1587055500000|2020-04-16 16:45:00|7755.9|7740.9|7756.3|7741.3|7756.3|7741.3|7755.9|7740.9|2
1587055800000|2020-04-16 16:50:00|7755.9|7740.9|7756.3|7741.3|7757.3|7742.3|7755.9|7740.9|9
1587056100000|2020-04-16 16:55:00|7755.7|7740.7|7756.3|7741.3|7757.3|7742.3|7755.2|7740.2|15
1587056700000|2020-04-16 17:05:00|7755.9|7740.9|7756.5|7741.5|7756.5|7741.5|7755.9|7740.9|3
1587057000000|2020-04-16 17:10:00|7756.3|7741.3|7755.9|7740.9|7757.3|7742.3|7755.9|7740.9|5
1587057600000|2020-04-16 17:20:00|7755.5|7740.5|7755.3|7740.3|7757.8|7742.8|7755.3|7740.3|9
1587057900000|2020-04-16 17:25:00|7755.1|7740.1|7755|7740|7755.3|7740.3|7755|7740|4
1587058200000|2020-04-16 17:30:00|7754.9|7739.9|7755|7740|7755|7740|7754.7|7739.7|4
1587058500000|2020-04-16 17:35:00|7754.9|7739.9|7754.9|7739.9|7754.9|7739.9|7754.8|7739.8|3
1587059400000|2020-04-16 17:50:00|7754.7|7739.7|7756.6|7741.6|7756.6|7741.6|7754.3|7739.3|16
1587059700000|2020-04-16 17:55:00|7756.9|7741.9|7756.1|7741.1|7759.6|7744.6|7755.9|7740.9|43
1587060000000|2020-04-16 18:00:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7756.1|7741.1|25
1587060300000|2020-04-16 18:05:00|7756.4|7741.4|7756|7741|7756.4|7741.4|7755.9|7740.9|12
1587060600000|2020-04-16 18:10:00|7756.1|7741.1|7756.2|7741.2|7756.3|7741.3|7756.1|7741.1|12
1587060900000|2020-04-16 18:15:00|7756.1|7741.1|7756.2|7741.2|7756.2|7741.2|7756|7741|6
1587061200000|2020-04-16 18:20:00|7756.1|7741.1|7756.1|7741.1|7756.2|7741.2|7756|7741|7
1587061500000|2020-04-16 18:25:00|7756.2|7741.2|7756.3|7741.3|7756.5|7741.5|7756.1|7741.1|29
1587061800000|2020-04-16 18:30:00|7756.2|7741.2|7756.1|7741.1|7756.2|7741.2|7755.6|7740.6|14
1587062100000|2020-04-16 18:35:00|7756|7741|7756.1|7741.1|7756.2|7741.2|7755.6|7740.6|16
1587062400000|2020-04-16 18:40:00|7756|7741|7756.1|7741.1|7756.4|7741.4|7756|7741|20
1587062700000|2020-04-16 18:45:00|7756|7741|7756.2|7741.2|7756.2|7741.2|7755.7|7740.7|15
1587063000000|2020-04-16 18:50:00|7756.3|7741.3|7756.2|7741.2|7756.8|7741.8|7756.1|7741.1|15
1587063600000|2020-04-16 19:00:00|7756.3|7741.3|7756.4|7741.4|7756.4|7741.4|7756.3|7741.3|2
1587063900000|2020-04-16 19:05:00|7758.9|7743.9|7758.8|7743.8|7760.1|7745.1|7758.7|7743.7|30
1587064200000|2020-04-16 19:10:00|7758.9|7743.9|7760.4|7745.4|7760.4|7745.4|7758.9|7743.9|30
1587064500000|2020-04-16 19:15:00|7760.7|7745.7|7760.1|7745.1|7760.7|7745.7|7760.1|7745.1|6
1587064800000|2020-04-16 19:20:00|7760.7|7745.7|7760.7|7745.7|7760.7|7745.7|7760.7|7745.7|1
1587065400000|2020-04-16 19:30:00|7760|7745|7761|7746|7761|7746|7760|7745|2
1587065700000|2020-04-16 19:35:00|7763|7748|7763|7748|7763|7748|7763|7748|1
1587066600000|2020-04-16 19:50:00|7764.5|7749.5|7764.2|7749.2|7764.5|7749.5|7763.9|7748.9|14
1587066900000|2020-04-16 19:55:00|7764.6|7749.6|7764|7749|7764.8|7749.8|7764|7749|9
1587090600000|2020-04-17 02:30:00|7728.2|7698.2|7726.3|7696.3|7731.7|7701.7|7726.3|7696.3|25
1587090900000|2020-04-17 02:35:00|7727.3|7697.3|7725.7|7693.2|7729.7|7697.3|7724.8|7693.2|8
1587091200000|2020-04-17 02:40:00|7723.7|7691.2|7724.3|7691.8|7725.7|7693.2|7723.7|7691.2|4
1587091500000|2020-04-17 02:45:00|7725.5|7693|7725.6|7695.6|7726.4|7696.4|7723.6|7691.8|7
1587091800000|2020-04-17 02:50:00|7725.5|7695.5|7726.5|7696.5|7726.5|7696.5|7725.4|7695.4|10
1587092100000|2020-04-17 02:55:00|7725|7695|7728.4|7698.4|7728.9|7698.9|7723.5|7693.5|39
1587092400000|2020-04-17 03:00:00|7731|7700.9|7731.2|7700.4|7731.2|7700.9|7731|7700.4|9
1587092700000|2020-04-17 03:05:00|7730.3|7699.5|7727.6|7694.5|7730.3|7699.6|7725.7|7694.5|68
1587093000000|2020-04-17 03:10:00|7727.7|7694.9|7731.4|7700|7731.7|7700|7727.7|7694.9|23
1587094200000|2020-04-17 03:30:00|7733.3|7703.3|7736.1|7706.1|7740.8|7710.8|7733.1|7703.1|38
1587094500000|2020-04-17 03:35:00|7736.2|7706.2|7737|7707|7740.8|7710.8|7736|7706|218
1587094800000|2020-04-17 03:40:00|7736.7|7706.7|7737|7707|7739.7|7709.7|7735.4|7705.4|136
1587095100000|2020-04-17 03:45:00|7737.1|7707.1|7738.5|7708.5|7738.5|7708.5|7734.6|7704.6|265
1587095400000|2020-04-17 03:50:00|7738.4|7708.4|7741.5|7711.5|7743.3|7713.3|7738.2|7708.2|352
1587095700000|2020-04-17 03:55:00|7741.4|7711.4|7739.8|7709.8|7741.7|7711.7|7737.4|7707.4|259
1587096000000|2020-04-17 04:00:00|7733.5|7718.5|7732.6|7717.6|7733.5|7718.5|7729.7|7714.7|137
1587096300000|2020-04-17 04:05:00|7732.4|7717.4|7733.3|7718.3|7734.7|7719.7|7732.2|7717.2|142
1587096600000|2020-04-17 04:10:00|7733.2|7718.2|7731.8|7716.8|7734.7|7719.7|7730.8|7715.8|171
1587096900000|2020-04-17 04:15:00|7731.9|7716.9|7725.7|7710.7|7732.8|7717.8|7725.7|7710.7|206
1587097200000|2020-04-17 04:20:00|7725.6|7710.6|7726|7711|7728|7713|7725.2|7710.2|193
1587097500000|2020-04-17 04:25:00|7726.1|7711.1|7724.1|7709.1|7726.6|7711.6|7721.5|7706.5|306
1587097800000|2020-04-17 04:30:00|7724.2|7709.2|7729|7714|7730.1|7715.1|7724.2|7709.2|395
1587098100000|2020-04-17 04:35:00|7728.7|7713.7|7724.9|7709.9|7730.9|7715.9|7724.3|7709.3|199
1587098400000|2020-04-17 04:40:00|7724.8|7709.8|7721.8|7706.8|7725.1|7710.1|7721.8|7706.8|94
1587098700000|2020-04-17 04:45:00|7720.8|7705.8|7715.7|7700.7|7720.8|7705.8|7713.9|7698.9|66
1587099000000|2020-04-17 04:50:00|7715.8|7700.8|7716.5|7701.5|7717.8|7702.8|7712.9|7697.9|207
1587099300000|2020-04-17 04:55:00|7716.6|7701.6|7713.6|7698.6|7717.4|7702.4|7712.2|7697.2|132
1587099600000|2020-04-17 05:00:00|7713.5|7698.5|7705.6|7690.6|7713.5|7698.5|7704.2|7689.2|383
1587099900000|2020-04-17 05:05:00|7705.5|7690.5|7703.3|7688.3|7705.5|7690.5|7700.1|7685.1|424
1587100200000|2020-04-17 05:10:00|7703.2|7688.2|7710.4|7695.4|7712.4|7697.4|7702.9|7687.9|366
1587100500000|2020-04-17 05:15:00|7710|7695|7716.9|7701.9|7717.3|7702.3|7710|7695|98
1587100800000|2020-04-17 05:20:00|7717|7702|7717.8|7702.8|7718.3|7703.3|7713.5|7698.5|147
1587101100000|2020-04-17 05:25:00|7718.2|7703.2|7711.3|7696.3|7718.5|7703.5|7711.3|7696.3|135
1587101400000|2020-04-17 05:30:00|7710.8|7695.8|7711.4|7696.4|7712.8|7697.8|7709.8|7694.8|32
1587101700000|2020-04-17 05:35:00|7711.6|7696.6|7713.6|7698.6|7713.6|7698.6|7711.6|7696.6|37
1587102000000|2020-04-17 05:40:00|7713.4|7698.4|7713.4|7698.4|7713.5|7698.5|7711.5|7696.5|52
1587102300000|2020-04-17 05:45:00|7714|7699|7716.6|7701.6|7716.6|7701.6|7713.4|7698.4|41
1587102600000|2020-04-17 05:50:00|7716.7|7701.7|7717.7|7702.7|7721.4|7706.4|7716.7|7701.7|75
1587102900000|2020-04-17 05:55:00|7717.9|7702.9|7714.5|7699.5|7719.2|7704.2|7714.3|7699.3|68
1587103200000|2020-04-17 06:00:00|7714.7|7699.7|7715|7700|7715.6|7700.6|7714|7699|48
1587103500000|2020-04-17 06:05:00|7715.8|7700.8|7717.4|7702.4|7717.4|7702.4|7714.6|7699.6|25
1587103800000|2020-04-17 06:10:00|7717.5|7702.5|7724.8|7709.8|7724.8|7709.8|7717.5|7702.5|80
1587104100000|2020-04-17 06:15:00|7724.6|7709.6|7721.5|7706.5|7726.6|7711.6|7719.4|7704.4|86
1587104400000|2020-04-17 06:20:00|7722|7707|7721.6|7706.6|7722|7707|7720.8|7705.8|19
1587104700000|2020-04-17 06:25:00|7721.8|7706.8|7722.4|7707.4|7722.4|7707.4|7721.6|7706.6|12
1587105000000|2020-04-17 06:30:00|7722.2|7707.2|7721.9|7706.9|7724.6|7709.6|7721.8|7706.8|60
1587105300000|2020-04-17 06:35:00|7721.8|7706.8|7718.6|7703.6|7724.3|7709.3|7718.6|7703.6|69
1587105600000|2020-04-17 06:40:00|7718.4|7703.4|7714.5|7699.5|7718.6|7703.6|7714.1|7699.1|67
1587105900000|2020-04-17 06:45:00|7714.1|7699.1|7714.7|7699.7|7715.5|7700.5|7712|7697|145
1587106200000|2020-04-17 06:50:00|7714.8|7699.8|7711.3|7696.3|7714.8|7699.8|7709.7|7694.7|143
1587106500000|2020-04-17 06:55:00|7712.4|7697.4|7711.6|7696.6|7713.5|7698.5|7710|7695|68
1587106800000|2020-04-17 07:00:00|7712|7697|7711.6|7696.6|7712.8|7697.8|7710.6|7695.6|105
1587107100000|2020-04-17 07:05:00|7711.5|7696.5|7713.7|7698.7|7714.1|7699.1|7710.8|7695.8|251
1587107400000|2020-04-17 07:10:00|7713.8|7698.8|7718.3|7703.3|7719.6|7704.6|7713.5|7698.5|269
1587107700000|2020-04-17 07:15:00|7718.2|7703.2|7717.4|7702.4|7720.4|7705.4|7717.2|7702.2|199
1587108000000|2020-04-17 07:20:00|7717.5|7702.5|7713.3|7698.3|7717.9|7702.9|7713.1|7698.1|223
1587108300000|2020-04-17 07:25:00|7713.4|7698.4|7707.6|7692.6|7713.4|7698.4|7706|7691|367
1587108600000|2020-04-17 07:30:00|7707.7|7692.7|7709|7694|7710.6|7695.6|7707.4|7692.4|88
1587108900000|2020-04-17 07:35:00|7709.2|7694.2|7711.4|7696.4|7711.6|7696.6|7709|7694|69
1587109200000|2020-04-17 07:40:00|7711.2|7696.2|7714|7699|7715|7700|7710.4|7695.4|116
1587109500000|2020-04-17 07:45:00|7714.4|7699.4|7710|7695|7716.1|7701.1|7710|7695|90
1587109800000|2020-04-17 07:50:00|7710.6|7695.6|7712.1|7697.1|7713|7698|7710|7695|86
1587110100000|2020-04-17 07:55:00|7712.2|7697.2|7710.6|7695.6|7713.8|7698.8|7708.8|7693.8|128
1587110400000|2020-04-17 08:00:00|7710.8|7695.8|7709.8|7694.8|7712.6|7697.6|7708.8|7693.8|145
1587110700000|2020-04-17 08:05:00|7709.6|7694.6|7704|7689|7709.6|7694.6|7704|7689|83
1587111000000|2020-04-17 08:10:00|7704.4|7689.4|7699.4|7684.4|7708.5|7693.5|7699.3|7684.3|343
1587111300000|2020-04-17 08:15:00|7700.7|7685.7|7700.4|7685.4|7704.4|7689.4|7699.4|7684.4|154
1587111600000|2020-04-17 08:20:00|7700.3|7685.3|7696.8|7681.8|7700.3|7685.3|7694.3|7679.3|133
1587111900000|2020-04-17 08:25:00|7696.7|7681.7|7698.5|7683.5|7699.8|7684.8|7694.4|7679.4|150
1587112200000|2020-04-17 08:30:00|7698.6|7683.6|7693.6|7678.6|7698.6|7683.6|7693.6|7678.6|64
1587112500000|2020-04-17 08:35:00|7693.1|7678.1|7689.2|7674.2|7694.5|7679.5|7689.2|7674.2|80
1587112800000|2020-04-17 08:40:00|7689.5|7674.5|7692.9|7677.9|7695.8|7680.8|7689.5|7674.5|71
1587113100000|2020-04-17 08:45:00|7692.8|7677.8|7694.3|7679.3|7695.1|7680.1|7692.6|7677.6|27
1587113400000|2020-04-17 08:50:00|7694|7679|7697.2|7682.2|7697.8|7682.8|7693.9|7678.9|59
1587113700000|2020-04-17 08:55:00|7696.9|7681.9|7697.5|7682.5|7698|7683|7694.9|7679.9|44
1587114000000|2020-04-17 09:00:00|7697|7682|7701.3|7686.3|7702.3|7687.3|7695.5|7680.5|45
1587114300000|2020-04-17 09:05:00|7701|7686|7705.3|7690.3|7705.3|7690.3|7700.3|7685.3|106
1587114600000|2020-04-17 09:10:00|7706.3|7691.3|7706.3|7691.3|7711.6|7696.6|7705.3|7690.3|83
1587114900000|2020-04-17 09:15:00|7706.5|7691.5|7707.9|7692.9|7708.8|7693.8|7704.8|7689.8|49
1587115200000|2020-04-17 09:20:00|7708|7693|7709.6|7694.6|7710.6|7695.6|7707.5|7692.5|100
1587115500000|2020-04-17 09:25:00|7709.4|7694.4|7712.8|7697.8|7715.4|7700.4|7709.4|7694.4|60
1587115800000|2020-04-17 09:30:00|7712.6|7697.6|7714.3|7699.3|7714.9|7699.9|7709.3|7694.3|67
1587116100000|2020-04-17 09:35:00|7713.8|7698.8|7714.4|7699.4|7714.6|7699.6|7712.8|7697.8|36
1587116400000|2020-04-17 09:40:00|7714.1|7699.1|7714.1|7699.1|7714.2|7699.2|7713.8|7698.8|52
1587116700000|2020-04-17 09:45:00|7714|7699|7715.4|7700.4|7715.7|7700.7|7713.9|7698.9|24
1587117000000|2020-04-17 09:50:00|7715.1|7700.1|7712.6|7697.6|7715.1|7700.1|7711.9|7696.9|95
1587117300000|2020-04-17 09:55:00|7712.5|7697.5|7714.2|7699.2|7714.8|7699.8|7709.1|7694.1|119
1587117600000|2020-04-17 10:00:00|7714.1|7699.1|7719.6|7704.6|7720.8|7705.8|7714|7699|194
1587117900000|2020-04-17 10:05:00|7719.2|7704.2|7725.7|7710.7|7725.7|7710.7|7719.2|7704.2|137
1587118200000|2020-04-17 10:10:00|7725.9|7710.9|7727.6|7712.6|7727.8|7712.8|7723|7708|49
1587118500000|2020-04-17 10:15:00|7726.8|7711.8|7725.8|7710.8|7727.4|7712.4|7724|7709|96
1587118800000|2020-04-17 10:20:00|7726|7711|7721.3|7706.3|7727.6|7712.6|7721.2|7706.2|52
1587119100000|2020-04-17 10:25:00|7721.1|7706.1|7723.9|7708.9|7724.6|7709.6|7721|7706|70
1587119400000|2020-04-17 10:30:00|7723.5|7708.5|7723.8|7708.8|7724.9|7709.9|7723.5|7708.5|35
1587119700000|2020-04-17 10:35:00|7724|7709|7720|7705|7724|7709|7720|7705|64
1587120000000|2020-04-17 10:40:00|7720.3|7705.3|7720.9|7705.9|7721.5|7706.5|7720.3|7705.3|32
1587120300000|2020-04-17 10:45:00|7720.8|7705.8|7720.6|7705.6|7721.1|7706.1|7720|7705|14
1587120600000|2020-04-17 10:50:00|7720.5|7705.5|7712.7|7697.7|7721|7706|7710.5|7695.5|105
1587120900000|2020-04-17 10:55:00|7710.7|7695.7|7711|7696|7713.1|7698.1|7705.3|7690.3|135
1587121200000|2020-04-17 11:00:00|7711.9|7696.9|7710.5|7695.5|7712.9|7697.9|7708.5|7693.5|95
1587121500000|2020-04-17 11:05:00|7710|7695|7709.9|7694.9|7711.4|7696.4|7709.3|7694.3|39
1587121800000|2020-04-17 11:10:00|7710|7695|7712.2|7697.2|7712.6|7697.6|7709.3|7694.3|52
1587122100000|2020-04-17 11:15:00|7712.3|7697.3|7710.3|7695.3|7713.3|7698.3|7708.7|7693.7|128
1587122400000|2020-04-17 11:20:00|7711.9|7696.9|7709.9|7694.9|7711.9|7696.9|7709.5|7694.5|89
1587122700000|2020-04-17 11:25:00|7709.8|7694.8|7710.3|7695.3|7712.6|7697.6|7709.6|7694.6|297
1587123000000|2020-04-17 11:30:00|7710|7695|7710.6|7695.6|7712.6|7697.6|7709.5|7694.5|9
1587123300000|2020-04-17 11:35:00|7711.5|7696.5|7710.6|7695.6|7712.6|7697.6|7710.6|7695.6|3
1587123900000|2020-04-17 11:45:00|7710.2|7695.2|7710.2|7695.2|7710.2|7695.2|7710.2|7695.2|1
1587124200000|2020-04-17 11:50:00|7710.1|7695.1|7710.2|7695.2|7713|7698|7709.5|7694.5|23
1587124500000|2020-04-17 11:55:00|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|1
1587124800000|2020-04-17 12:00:00|7710.5|7695.5|7710.9|7695.9|7710.9|7695.9|7710.5|7695.5|2
1587125100000|2020-04-17 12:05:00|7711.7|7696.7|7720.5|7690.5|7720.5|7697.9|7710.5|7690.3|17
1587125400000|2020-04-17 12:10:00|7720.6|7690.6|7721.2|7691.2|7721.3|7691.3|7720.3|7690.3|66
1587125700000|2020-04-17 12:15:00|7721.3|7691.3|7721|7691|7721.7|7691.7|7720|7690|105
1587126000000|2020-04-17 12:20:00|7720.9|7690.9|7712|7697|7721.8|7697.4|7711.7|7689.2|116
1587126300000|2020-04-17 12:25:00|7711.8|7696.8|7712|7697|7712.4|7697.4|7711.5|7696.5|39
1587126600000|2020-04-17 12:30:00|7710.3|7695.3|7712.4|7697.4|7712.4|7697.4|7710.3|7695.3|3
1587126900000|2020-04-17 12:35:00|7715.6|7700.6|7715|7700|7718|7703|7714.8|7699.8|8
1587127200000|2020-04-17 12:40:00|7716.3|7701.3|7716.4|7701.4|7716.8|7701.8|7716.3|7701.3|3
1587127500000|2020-04-17 12:45:00|7716.6|7701.6|7716.5|7701.5|7718.1|7703.1|7716.2|7701.2|14
1587127800000|2020-04-17 12:50:00|7716.1|7701.1|7713.4|7698.4|7716.4|7701.4|7713.4|7698.4|20
1587128100000|2020-04-17 12:55:00|7715.1|7700.1|7715.1|7700.1|7715.7|7700.7|7713.3|7698.3|14
1587128400000|2020-04-17 13:00:00|7715.2|7700.2|7717.3|7702.3|7719.4|7704.4|7715.2|7700.2|16
1587128700000|2020-04-17 13:05:00|7717.2|7702.2|7717.2|7702.2|7717.2|7702.2|7716.8|7701.8|3
1587129000000|2020-04-17 13:10:00|7719.5|7704.5|7719|7704|7719.5|7704.5|7718.8|7703.8|3
1587129600000|2020-04-17 13:20:00|7718.9|7703.9|7719|7704|7719|7704|7718.6|7703.6|4
1587129900000|2020-04-17 13:25:00|7719.4|7704.4|7717.2|7702.2|7719.4|7704.4|7717.2|7702.2|7
1587130200000|2020-04-17 13:30:00|7717.6|7702.6|7720|7705|7720.4|7705.4|7717.6|7702.6|25
1587130500000|2020-04-17 13:35:00|7720.1|7705.1|7723.3|7708.3|7723.3|7708.3|7720.1|7705.1|122
1587130800000|2020-04-17 13:40:00|7723.2|7708.2|7726.3|7711.3|7727.1|7712.1|7722.5|7707.5|91
1587131100000|2020-04-17 13:45:00|7726.2|7711.2|7726.2|7711.2|7726.8|7711.8|7725.1|7710.1|82
1587131400000|2020-04-17 13:50:00|7726.1|7711.1|7726.1|7711.1|7726.3|7711.3|7725.8|7710.8|33
1587131700000|2020-04-17 13:55:00|7726|7711|7725|7710|7726.2|7711.2|7725|7710|33
1587132000000|2020-04-17 14:00:00|7725.2|7710.2|7723.6|7708.6|7727|7712|7723.6|7708.6|32
1587132300000|2020-04-17 14:05:00|7723.7|7708.7|7724|7709|7724.8|7709.8|7722.9|7707.9|52
1587132600000|2020-04-17 14:10:00|7724.1|7709.1|7724.2|7709.2|7724.8|7709.8|7723.8|7708.8|88
1587132900000|2020-04-17 14:15:00|7724.1|7709.1|7722.6|7707.6|7724.5|7709.5|7722.6|7707.6|52
1587133200000|2020-04-17 14:20:00|7722|7707|7722.4|7707.4|7723|7708|7722|7707|19
1587133500000|2020-04-17 14:25:00|7722.3|7707.3|7722.6|7707.6|7722.6|7707.6|7722.2|7707.2|69
1587133800000|2020-04-17 14:30:00|7722.5|7707.5|7723.8|7708.8|7723.8|7708.8|7722.3|7707.3|26
1587134100000|2020-04-17 14:35:00|7724.2|7709.2|7723.8|7708.8|7724.2|7709.2|7722.8|7707.8|18
1587134400000|2020-04-17 14:40:00|7723.6|7708.6|7724.1|7709.1|7724.1|7709.1|7723.6|7708.6|5
1587134700000|2020-04-17 14:45:00|7724.4|7709.4|7724.6|7709.6|7724.8|7709.8|7724.1|7709.1|12
1587135000000|2020-04-17 14:50:00|7724.2|7709.2|7723.7|7708.7|7724.2|7709.2|7723.6|7708.6|8
1587135300000|2020-04-17 14:55:00|7723.6|7708.6|7722.6|7707.6|7723.6|7708.6|7722.3|7707.3|21
1587135600000|2020-04-17 15:00:00|7721.2|7706.2|7720.6|7705.6|7721.4|7706.4|7719.3|7704.3|70
1587135900000|2020-04-17 15:05:00|7720.7|7705.7|7720.3|7705.3|7720.8|7705.8|7719.3|7704.3|136
1587136200000|2020-04-17 15:10:00|7720.7|7705.7|7718.7|7703.7|7720.9|7705.9|7718.4|7703.4|46
1587136500000|2020-04-17 15:15:00|7718.3|7703.3|7716.7|7701.7|7718.4|7703.4|7715.6|7700.6|235
1587136800000|2020-04-17 15:20:00|7716.8|7701.8|7718.7|7703.7|7718.7|7703.7|7716.6|7701.6|376
1587137100000|2020-04-17 15:25:00|7718.5|7703.5|7723.8|7708.8|7724.3|7709.3|7718.5|7703.5|115
1587137400000|2020-04-17 15:30:00|7723.9|7708.9|7723.9|7708.9|7724.9|7709.9|7723.6|7708.6|71
1587137700000|2020-04-17 15:35:00|7723.5|7708.5|7724.6|7709.6|7724.9|7709.9|7723.2|7708.2|19
1587138000000|2020-04-17 15:40:00|7724.7|7709.7|7723.5|7708.5|7724.7|7709.7|7723.5|7708.5|13
1587138300000|2020-04-17 15:45:00|7723.4|7708.4|7722.6|7707.6|7723.9|7708.9|7721.7|7706.7|34
1587138600000|2020-04-17 15:50:00|7722.7|7707.7|7721.7|7706.7|7722.7|7707.7|7721.5|7706.5|76
1587138900000|2020-04-17 15:55:00|7721.9|7706.9|7718.6|7703.6|7721.9|7706.9|7718.6|7703.6|71
1587139200000|2020-04-17 16:00:00|7719|7704|7718.6|7703.6|7719|7704|7718.6|7703.6|4
1587139800000|2020-04-17 16:10:00|7716.9|7701.9|7717.4|7702.4|7718.5|7703.5|7716.3|7701.3|122
1587140100000|2020-04-17 16:15:00|7717.3|7702.3|7715.8|7700.8|7717.8|7702.8|7715.8|7700.8|17
1587140400000|2020-04-17 16:20:00|7715.7|7700.7|7713.6|7698.6|7715.7|7700.7|7713.4|7698.4|94
1587140700000|2020-04-17 16:25:00|7713.5|7698.5|7717|7702|7717|7702|7713.3|7698.3|35
1587141000000|2020-04-17 16:30:00|7716|7701|7715.7|7700.7|7716.3|7701.3|7715.5|7700.5|29
1587141300000|2020-04-17 16:35:00|7715.6|7700.6|7715.6|7700.6|7715.6|7700.6|7715|7700|3
1587141600000|2020-04-17 16:40:00|7715.2|7700.2|7715.2|7700.2|7715.2|7700.2|7715.2|7700.2|1
1587141900000|2020-04-17 16:45:00|7716|7701|7716.6|7701.6|7716.9|7701.9|7716|7701|10
1587142200000|2020-04-17 16:50:00|7717|7702|7719.7|7704.7|7720.1|7705.1|7717|7702|25
1587142500000|2020-04-17 16:55:00|7719.9|7704.9|7718.6|7703.6|7720.3|7705.3|7718.6|7703.6|19
1587142800000|2020-04-17 17:00:00|7720|7705|7723|7708|7723.3|7708.3|7719.5|7704.5|97
1587143100000|2020-04-17 17:05:00|7723.2|7708.2|7722|7707|7723.2|7708.2|7721.5|7706.5|62
1587143400000|2020-04-17 17:10:00|7722.1|7707.1|7722.8|7707.8|7722.8|7707.8|7722|7707|75
1587143700000|2020-04-17 17:15:00|7722.7|7707.7|7724.3|7709.3|7724.3|7709.3|7721.5|7706.5|63
1587144000000|2020-04-17 17:20:00|7723.6|7708.6|7723.6|7708.6|7724.1|7709.1|7722.7|7707.7|47
1587144300000|2020-04-17 17:25:00|7723.5|7708.5|7723.5|7708.5|7724.3|7709.3|7723.3|7708.3|11
1587144600000|2020-04-17 17:30:00|7723.4|7708.4|7723.1|7708.1|7723.7|7708.7|7723|7708|26
1587144900000|2020-04-17 17:35:00|7723|7708|7723.1|7708.1|7723.1|7708.1|7723|7708|6
1587145200000|2020-04-17 17:40:00|7723|7708|7722.4|7707.4|7723|7708|7721.7|7706.7|54
1587145500000|2020-04-17 17:45:00|7721.7|7706.7|7722.9|7707.9|7723.1|7708.1|7721.7|7706.7|15
1587145800000|2020-04-17 17:50:00|7723|7708|7722.8|7707.8|7723.2|7708.2|7722.8|7707.8|13
1587146100000|2020-04-17 17:55:00|7722.9|7707.9|7723|7708|7723.1|7708.1|7722.8|7707.8|9
1587146400000|2020-04-17 18:00:00|7723.1|7708.1|7723.3|7708.3|7723.3|7708.3|7723.1|7708.1|3
1587146700000|2020-04-17 18:05:00|7723.4|7708.4|7723.3|7708.3|7723.4|7708.4|7722.9|7707.9|4
1587147300000|2020-04-17 18:15:00|7723.5|7708.5|7723.3|7708.3|7723.5|7708.5|7723.3|7708.3|2
1587147600000|2020-04-17 18:20:00|7723.4|7708.4|7725.4|7710.4|7726.3|7711.3|7723.3|7708.3|13
1587147900000|2020-04-17 18:25:00|7725.3|7710.3|7725.2|7710.2|7725.5|7710.5|7725.2|7710.2|12
1587148200000|2020-04-17 18:30:00|7725.9|7710.9|7725.6|7710.6|7725.9|7710.9|7725.2|7710.2|7
1587148500000|2020-04-17 18:35:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.6|7710.6|4
1587148800000|2020-04-17 18:40:00|7725.7|7710.7|7725.6|7710.6|7726.3|7711.3|7725.6|7710.6|15
1587149100000|2020-04-17 18:45:00|7725.7|7710.7|7725.7|7710.7|7725.7|7710.7|7725.6|7710.6|3
1587149400000|2020-04-17 18:50:00|7725.8|7710.8|7725.8|7710.8|7725.9|7710.9|7725.8|7710.8|3
1587149700000|2020-04-17 18:55:00|7725.7|7710.7|7725.6|7710.6|7725.9|7710.9|7725.6|7710.6|6
1587150000000|2020-04-17 19:00:00|7725.7|7710.7|7725|7710|7725.7|7710.7|7725|7710|5
1587150300000|2020-04-17 19:05:00|7725.2|7710.2|7726.6|7711.6|7726.6|7711.6|7725.2|7710.2|3
1587150600000|2020-04-17 19:10:00|7729|7714|7727.6|7712.6|7729|7714|7725.8|7710.8|6
1587150900000|2020-04-17 19:15:00|7726.2|7711.2|7726|7711|7727|7712|7726|7711|13
1587151200000|2020-04-17 19:20:00|7726.1|7711.1|7726|7711|7726.5|7711.5|7726|7711|6
1587151500000|2020-04-17 19:25:00|7725.7|7710.7|7725.2|7710.2|7726|7711|7725|7710|10
1587151800000|2020-04-17 19:30:00|7725|7710|7725|7710|7725|7710|7725|7710|1
1587152400000|2020-04-17 19:40:00|7725.2|7710.2|7724.8|7709.8|7725.6|7710.6|7724.8|7709.8|8
1587152700000|2020-04-17 19:45:00|7724.9|7709.9|7724|7709|7724.9|7709.9|7723.9|7708.9|9
1587153000000|2020-04-17 19:50:00|7724.2|7709.2|7724.3|7709.3|7724.6|7709.6|7724.2|7709.2|3
1587153300000|2020-04-17 19:55:00|7724|7709|7724.9|7709.9|7725.4|7710.4|7724|7709|16
1587349800000|2020-04-20 02:30:00|7723.9|7708.9|7723.9|7708.9|7723.9|7708.9|7723.9|7708.9|1
1587350700000|2020-04-20 02:45:00|7727.5|7697.5|7727.5|7697.5|7727.5|7697.5|7726.1|7696.1|3
1587351300000|2020-04-20 02:55:00|7729.1|7699.1|7726.1|7696.1|7729.1|7699.1|7726.1|7696.1|66
1587351600000|2020-04-20 03:00:00|7726.2|7696.2|7721.9|7691.9|7726.2|7696.2|7721.3|7691.3|42
1587351900000|2020-04-20 03:05:00|7722.7|7692.7|7723.9|7693.9|7723.9|7693.9|7722.7|7692.7|2
1587353400000|2020-04-20 03:30:00|7721.7|7691.7|7720.5|7690.5|7723.6|7693.6|7719.4|7689.4|204
1587353700000|2020-04-20 03:35:00|7720.9|7690.9|7715.4|7685.4|7721.2|7691.2|7714.5|7684.5|125
1587354000000|2020-04-20 03:40:00|7715.3|7685.3|7715.9|7685.9|7718|7688|7714.3|7684.3|192
1587354300000|2020-04-20 03:45:00|7716.6|7686.6|7721.9|7691.9|7721.9|7691.9|7715.9|7685.9|55
1587354600000|2020-04-20 03:50:00|7721.4|7691.4|7723.9|7693.9|7723.9|7693.9|7721.4|7691.4|3
1587354900000|2020-04-20 03:55:00|7723.4|7693.4|7722.8|7692.8|7723.4|7693.4|7722.8|7692.8|6
1587355200000|2020-04-20 04:00:00|7722.3|7692.3|7712.8|7697.8|7722.3|7699.8|7711.9|7692.3|27
1587355500000|2020-04-20 04:05:00|7712.7|7697.7|7710.3|7695.3|7715.2|7700.2|7709.5|7694.5|159
1587355800000|2020-04-20 04:10:00|7710.4|7695.4|7712.7|7697.7|7720.5|7697.8|7710.3|7686.1|314
1587356100000|2020-04-20 04:15:00|7712.1|7697.1|7711.7|7696.7|7713.7|7698.7|7711.5|7696.5|152
1587356400000|2020-04-20 04:20:00|7711.6|7696.6|7710.5|7695.5|7711.8|7696.8|7709.4|7694.4|204
1587356700000|2020-04-20 04:25:00|7710.4|7695.4|7709.6|7694.6|7711.7|7696.7|7708.4|7693.4|190
1587357000000|2020-04-20 04:30:00|7709.5|7694.5|7708.2|7693.2|7710.7|7695.7|7706|7691|249
1587357300000|2020-04-20 04:35:00|7708|7693|7709|7694|7711.7|7696.7|7707.4|7692.4|71
1587357600000|2020-04-20 04:40:00|7709.6|7694.6|7706.6|7691.6|7709.6|7694.6|7704.6|7689.6|48
1587357900000|2020-04-20 04:45:00|7706.5|7691.5|7708.1|7693.1|7708.1|7693.1|7706.2|7691.2|138
1587358200000|2020-04-20 04:50:00|7708|7693|7707.7|7692.7|7708.1|7693.1|7706.5|7691.5|43
1587358500000|2020-04-20 04:55:00|7707.5|7692.5|7710.9|7695.9|7710.9|7695.9|7707.5|7692.5|59
1587358800000|2020-04-20 05:00:00|7711.3|7696.3|7712.9|7697.9|7713.8|7698.8|7710.7|7695.7|39
1587359100000|2020-04-20 05:05:00|7712.7|7697.7|7711.5|7696.5|7712.9|7697.9|7711.5|7696.5|16
1587359400000|2020-04-20 05:10:00|7710.9|7695.9|7709.9|7694.9|7710.9|7695.9|7708.2|7693.2|39
1587359700000|2020-04-20 05:15:00|7709.5|7694.5|7708.9|7693.9|7711.4|7696.4|7707.8|7692.8|34
1587360000000|2020-04-20 05:20:00|7708.7|7693.7|7704.8|7689.8|7708.7|7693.7|7703.6|7688.6|161
1587360300000|2020-04-20 05:25:00|7703.6|7688.6|7705.5|7690.5|7706.3|7691.3|7703.4|7688.4|39
1587360600000|2020-04-20 05:30:00|7704.9|7689.9|7706.9|7691.9|7706.9|7691.9|7704.9|7689.9|27
1587360900000|2020-04-20 05:35:00|7707.2|7692.2|7711.5|7696.5|7711.5|7696.5|7707.2|7692.2|33
1587361200000|2020-04-20 05:40:00|7710.7|7695.7|7713.9|7698.9|7713.9|7698.9|7708.9|7693.9|37
1587361500000|2020-04-20 05:45:00|7714.3|7699.3|7714.3|7699.3|7714.5|7699.5|7713.7|7698.7|21
1587361800000|2020-04-20 05:50:00|7714.2|7699.2|7721.7|7706.7|7722.8|7707.8|7714.2|7699.2|86
1587362100000|2020-04-20 05:55:00|7721.9|7706.9|7720.8|7705.8|7722.3|7707.3|7720.3|7705.3|37
1587362400000|2020-04-20 06:00:00|7721|7706|7723.4|7708.4|7723.4|7708.4|7721|7706|159
1587362700000|2020-04-20 06:05:00|7723.2|7708.2|7722.8|7707.8|7724.4|7709.4|7722|7707|64
1587363000000|2020-04-20 06:10:00|7722.6|7707.6|7724.4|7709.4|7726.8|7711.8|7722.3|7707.3|66
1587363300000|2020-04-20 06:15:00|7724.2|7709.2|7724.3|7709.3|7725.8|7710.8|7723.9|7708.9|41
1587363600000|2020-04-20 06:20:00|7724.9|7709.9|7723.9|7708.9|7724.9|7709.9|7722.7|7707.7|21
1587363900000|2020-04-20 06:25:00|7723.8|7708.8|7721.9|7706.9|7724.7|7709.7|7720.7|7705.7|48
1587364200000|2020-04-20 06:30:00|7721.5|7706.5|7722.5|7707.5|7722.9|7707.9|7719.7|7704.7|46
1587364500000|2020-04-20 06:35:00|7722.4|7707.4|7722.7|7707.7|7722.9|7707.9|7721.9|7706.9|13
1587364800000|2020-04-20 06:40:00|7722.5|7707.5|7722.5|7707.5|7722.7|7707.7|7721.4|7706.4|30
1587365100000|2020-04-20 06:45:00|7722.7|7707.7|7728|7713|7729.2|7714.2|7721.3|7706.3|52
1587365400000|2020-04-20 06:50:00|7727.8|7712.8|7727|7712|7727.8|7712.8|7727|7712|12
1587365700000|2020-04-20 06:55:00|7727.6|7712.6|7728.4|7713.4|7728.5|7713.5|7727.4|7712.4|14
1587366000000|2020-04-20 07:00:00|7729.2|7714.2|7729.4|7714.4|7729.5|7714.5|7728.8|7713.8|5
1587366300000|2020-04-20 07:05:00|7729.5|7714.5|7729.4|7714.4|7731.4|7716.4|7728.8|7713.8|41
1587366600000|2020-04-20 07:10:00|7729|7714|7732|7717|7732.4|7717.4|7727.9|7712.9|45
1587366900000|2020-04-20 07:15:00|7732.6|7717.6|7731.6|7716.6|7734.6|7719.6|7731.4|7716.4|61
1587367200000|2020-04-20 07:20:00|7731.8|7716.8|7730.9|7715.9|7731.8|7716.8|7728.8|7713.8|102
1587367500000|2020-04-20 07:25:00|7731|7716|7730.4|7715.4|7731.5|7716.5|7728.8|7713.8|93
1587367800000|2020-04-20 07:30:00|7730.3|7715.3|7728.6|7713.6|7735.1|7716.9|7726.4|7703.5|93
1587368100000|2020-04-20 07:35:00|7728.5|7713.5|7726.1|7711.1|7728.6|7713.6|7725.8|7710.8|66
1587368400000|2020-04-20 07:40:00|7733.5|7703.5|7725.5|7710.5|7733.5|7711.2|7723.4|7702.7|124
1587368700000|2020-04-20 07:45:00|7725.4|7710.4|7723.5|7708.5|7726.6|7711.6|7722|7707|116
1587369000000|2020-04-20 07:50:00|7723.3|7708.3|7725|7695|7725.7|7708.4|7716.5|7693.7|215
1587369300000|2020-04-20 07:55:00|7718.2|7703.2|7713.2|7698.2|7719.2|7704.2|7712.7|7697.7|190
1587369600000|2020-04-20 08:00:00|7713.1|7698.1|7713.2|7698.2|7715.1|7700.1|7712.2|7697.2|153
1587369900000|2020-04-20 08:05:00|7712.8|7697.8|7715.9|7700.9|7716.2|7701.2|7712.5|7697.5|45
1587370200000|2020-04-20 08:10:00|7714.7|7699.7|7716.9|7701.9|7717.4|7702.4|7713.6|7698.6|47
1587370500000|2020-04-20 08:15:00|7716.8|7701.8|7715.2|7700.2|7716.8|7701.8|7715|7700|34
1587370800000|2020-04-20 08:20:00|7715|7700|7716.4|7701.4|7716.4|7701.4|7714.9|7699.9|26
1587371100000|2020-04-20 08:25:00|7716.1|7701.1|7719.1|7704.1|7720.6|7705.6|7716.1|7701.1|137
1587371400000|2020-04-20 08:30:00|7719|7704|7721.7|7706.7|7723|7708|7718.8|7703.8|58
1587371700000|2020-04-20 08:35:00|7722|7707|7722.7|7707.7|7723.2|7708.2|7718.2|7703.2|39
1587372000000|2020-04-20 08:40:00|7722.5|7707.5|7717.5|7702.5|7722.5|7707.5|7717.2|7702.2|42
1587372300000|2020-04-20 08:45:00|7717.9|7702.9|7712.7|7697.7|7717.9|7702.9|7712.7|7697.7|39
1587372600000|2020-04-20 08:50:00|7712.8|7697.8|7712.9|7697.9|7713.3|7698.3|7709.7|7694.7|42
1587372900000|2020-04-20 08:55:00|7712.7|7697.7|7711.2|7696.2|7714.4|7699.4|7709.9|7694.9|39
1587373200000|2020-04-20 09:00:00|7711|7696|7711|7696|7712.6|7697.6|7709.7|7694.7|43
1587373500000|2020-04-20 09:05:00|7711.2|7696.2|7708.3|7693.3|7711.6|7696.6|7707.2|7692.2|45
1587373800000|2020-04-20 09:10:00|7707.9|7692.9|7706.4|7691.4|7713.9|7694.7|7705.2|7683|62
1587374100000|2020-04-20 09:15:00|7705.9|7690.9|7702.8|7687.8|7710.1|7690.9|7701.4|7680|75
1587374400000|2020-04-20 09:20:00|7703|7688|7705|7690|7705.2|7690.2|7701.7|7686.7|36
1587374700000|2020-04-20 09:25:00|7705.7|7690.7|7709.6|7694.6|7709.6|7694.6|7705.7|7690.7|25
1587375000000|2020-04-20 09:30:00|7709.4|7694.4|7710.9|7695.9|7710.9|7695.9|7708.8|7693.8|23
1587375300000|2020-04-20 09:35:00|7710.5|7695.5|7713.4|7698.4|7713.4|7698.4|7710.1|7695.1|24
1587375600000|2020-04-20 09:40:00|7713.1|7698.1|7714.2|7699.2|7714.5|7699.5|7711.9|7696.9|27
1587375900000|2020-04-20 09:45:00|7714.1|7699.1|7716.2|7701.2|7718|7703|7713.9|7698.9|58
1587376200000|2020-04-20 09:50:00|7716.7|7701.7|7716.5|7701.5|7717.6|7702.6|7716.2|7701.2|73
1587376500000|2020-04-20 09:55:00|7716.6|7701.6|7717.7|7702.7|7718.4|7703.4|7716.6|7701.6|44
1587376800000|2020-04-20 10:00:00|7718.1|7703.1|7721.8|7706.8|7722.2|7707.2|7717.7|7702.7|171
1587377100000|2020-04-20 10:05:00|7722.1|7707.1|7721.6|7706.6|7722.3|7707.3|7718|7703|116
1587377400000|2020-04-20 10:10:00|7721.7|7706.7|7721.5|7706.5|7722.1|7707.1|7720.6|7705.6|50
1587377700000|2020-04-20 10:15:00|7721.2|7706.2|7721.1|7706.1|7721.2|7706.2|7721|7706|6
1587378000000|2020-04-20 10:20:00|7720.6|7705.6|7726.2|7711.2|7726.5|7711.5|7718.8|7703.8|115
1587378300000|2020-04-20 10:25:00|7726.1|7711.1|7725.1|7710.1|7726.2|7711.2|7720.3|7705.3|113
1587378600000|2020-04-20 10:30:00|7725.5|7710.5|7725.1|7710.1|7725.6|7710.6|7724.6|7709.6|19
1587378900000|2020-04-20 10:35:00|7725.4|7710.4|7727.5|7712.5|7727.7|7712.7|7725.4|7710.4|15
1587379200000|2020-04-20 10:40:00|7728.1|7713.1|7727.5|7712.5|7728.2|7713.2|7727.4|7712.4|9
1587379500000|2020-04-20 10:45:00|7727.1|7712.1|7725.9|7710.9|7727.1|7712.1|7724.4|7709.4|53
1587379800000|2020-04-20 10:50:00|7725.4|7710.4|7725.3|7710.3|7725.5|7710.5|7724.7|7709.7|13
1587380100000|2020-04-20 10:55:00|7725.4|7710.4|7726.2|7711.2|7726.7|7711.7|7725.4|7710.4|22
1587380400000|2020-04-20 11:00:00|7726|7711|7723.1|7708.1|7726.4|7711.4|7723.1|7708.1|46
1587380700000|2020-04-20 11:05:00|7723|7708|7724.4|7709.4|7724.8|7709.8|7722.9|7707.9|36
1587381000000|2020-04-20 11:10:00|7724.3|7709.3|7723.9|7708.9|7724.3|7709.3|7723.9|7708.9|22
1587381300000|2020-04-20 11:15:00|7724.1|7709.1|7723.9|7708.9|7724.6|7709.6|7723.9|7708.9|22
1587381600000|2020-04-20 11:20:00|7723.8|7708.8|7723|7708|7723.9|7708.9|7722.5|7707.5|17
1587381900000|2020-04-20 11:25:00|7722.9|7707.9|7722.7|7707.7|7723.1|7708.1|7722.4|7707.4|22
1587382200000|2020-04-20 11:30:00|7723|7708|7722.9|7707.9|7723|7708|7722.9|7707.9|2
1587382500000|2020-04-20 11:35:00|7723|7708|7722.8|7707.8|7723.1|7708.1|7722.6|7707.6|6
1587382800000|2020-04-20 11:40:00|7722.6|7707.6|7722.1|7707.1|7722.6|7707.6|7722.1|7707.1|3
1587383100000|2020-04-20 11:45:00|7722.3|7707.3|7723.9|7708.9|7723.9|7708.9|7722.3|7707.3|5
1587383400000|2020-04-20 11:50:00|7725.6|7710.6|7725.6|7710.6|7725.6|7710.6|7724.8|7709.8|10
1587383700000|2020-04-20 11:55:00|7725.7|7710.7|7725.8|7710.8|7725.8|7710.8|7725.7|7710.7|2
1587384300000|2020-04-20 12:05:00|7725.3|7710.3|7724.4|7709.4|7725.8|7710.8|7724.3|7709.3|5
1587384600000|2020-04-20 12:10:00|7724.9|7709.9|7724.6|7709.6|7724.9|7709.9|7724.6|7709.6|4
1587384900000|2020-04-20 12:15:00|7725.5|7710.5|7725.6|7710.6|7725.6|7710.6|7725.5|7710.5|2
1587386100000|2020-04-20 12:35:00|7725.2|7710.2|7723.6|7708.6|7726.1|7711.1|7722.9|7707.9|13
1587386400000|2020-04-20 12:40:00|7723.4|7708.4|7722.9|7707.9|7723.5|7708.5|7722.9|7707.9|6
1587387000000|2020-04-20 12:50:00|7723.1|7708.1|7723.3|7708.3|7723.3|7708.3|7723.1|7708.1|3
1587387300000|2020-04-20 12:55:00|7723.4|7708.4|7723.4|7708.4|7723.4|7708.4|7723.4|7708.4|1
1587387600000|2020-04-20 13:00:00|7723.3|7708.3|7723.3|7708.3|7723.3|7708.3|7723.2|7708.2|3
1587387900000|2020-04-20 13:05:00|7723.2|7708.2|7724|7709|7724.1|7709.1|7723.2|7708.2|6
1587388200000|2020-04-20 13:10:00|7724.6|7709.6|7724|7709|7724.6|7709.6|7724|7709|2
1587388500000|2020-04-20 13:15:00|7724.6|7709.6|7724|7709|7724.6|7709.6|7724|7709|2
1587389100000|2020-04-20 13:25:00|7723.8|7708.8|7724|7709|7724.6|7709.6|7723.3|7708.3|11
1587389400000|2020-04-20 13:30:00|7724.1|7709.1|7724.7|7709.7|7725.7|7710.7|7723.2|7708.2|44
1587389700000|2020-04-20 13:35:00|7725.4|7710.4|7725.2|7710.2|7726.4|7711.4|7724.6|7709.6|89
1587390000000|2020-04-20 13:40:00|7725.6|7710.6|7725.9|7710.9|7725.9|7710.9|7725.6|7710.6|3
1587390300000|2020-04-20 13:45:00|7725.8|7710.8|7725.6|7710.6|7726|7711|7725.6|7710.6|19
1587390600000|2020-04-20 13:50:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.3|7710.3|6
1587390900000|2020-04-20 13:55:00|7725.7|7710.7|7724.6|7709.6|7725.7|7710.7|7724.6|7709.6|22
1587391200000|2020-04-20 14:00:00|7724.5|7709.5|7724.3|7709.3|7725.1|7710.1|7723.9|7708.9|19
1587391500000|2020-04-20 14:05:00|7724|7709|7723.8|7708.8|7724|7709|7723.2|7708.2|14
1587391800000|2020-04-20 14:10:00|7723.3|7708.3|7723.8|7708.8|7723.8|7708.8|7723|7708|12
1587392100000|2020-04-20 14:15:00|7725.2|7710.2|7724.8|7709.8|7726.1|7711.1|7724.8|7709.8|38
1587392400000|2020-04-20 14:20:00|7724.9|7709.9|7725.1|7710.1|7725.7|7710.7|7724.9|7709.9|15
1587392700000|2020-04-20 14:25:00|7725|7710|7724.8|7709.8|7725.1|7710.1|7724.6|7709.6|9
1587393000000|2020-04-20 14:30:00|7725.1|7710.1|7724.2|7709.2|7726.2|7711.2|7724.2|7709.2|14
1587393300000|2020-04-20 14:35:00|7724.1|7709.1|7722.2|7707.2|7724.2|7709.2|7721.3|7706.3|169
1587393600000|2020-04-20 14:40:00|7722.1|7707.1|7727.1|7697.1|7728.7|7707.3|7718.3|7695.5|272
1587393900000|2020-04-20 14:45:00|7718.2|7703.2|7716.9|7701.9|7726.9|7703.4|7715.2|7694.3|127
1587394200000|2020-04-20 14:50:00|7723.7|7693.7|7724.2|7694.2|7724.2|7701.6|7710|7689|66
1587394500000|2020-04-20 14:55:00|7726|7696|7725.9|7695.9|7726.4|7696.4|7725.8|7695.8|57
1587394800000|2020-04-20 15:00:00|7725.6|7695.6|7725|7695|7726|7696|7724.7|7694.7|88
1587395100000|2020-04-20 15:05:00|7724.8|7694.8|7724.7|7694.7|7724.8|7694.8|7724.5|7694.5|14
1587395400000|2020-04-20 15:10:00|7724.8|7694.8|7717.1|7702.1|7725.2|7703.4|7715.1|7694.8|54
1587395700000|2020-04-20 15:15:00|7716.7|7701.7|7720.6|7705.6|7720.6|7705.6|7716.7|7701.7|13
1587396000000|2020-04-20 15:20:00|7721|7706|7721|7706|7721.3|7706.3|7721|7706|3
1587396300000|2020-04-20 15:25:00|7721.8|7706.8|7721|7706|7721.8|7706.8|7720.6|7705.6|34
1587396600000|2020-04-20 15:30:00|7721.1|7706.1|7723.4|7708.4|7724|7709|7721|7706|28
1587396900000|2020-04-20 15:35:00|7723.7|7708.7|7722.9|7707.9|7723.7|7708.7|7722.9|7707.9|4
1587397200000|2020-04-20 15:40:00|7723|7708|7723.2|7708.2|7723.2|7708.2|7722.5|7707.5|4
1587397500000|2020-04-20 15:45:00|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|7722.2|7707.2|1
1587397800000|2020-04-20 15:50:00|7722.1|7707.1|7722|7707|7723.1|7708.1|7721.8|7706.8|6
1587398100000|2020-04-20 15:55:00|7722.8|7707.8|7722.8|7707.8|7723.2|7708.2|7722.8|7707.8|3
1587398400000|2020-04-20 16:00:00|7722.7|7707.7|7723|7708|7724|7709|7722.2|7707.2|9
1587398700000|2020-04-20 16:05:00|7722.2|7707.2|7722.8|7707.8|7723|7708|7722.2|7707.2|4
1587399000000|2020-04-20 16:10:00|7722.1|7707.1|7722.3|7707.3|7722.3|7707.3|7720.7|7705.7|40
1587399900000|2020-04-20 16:25:00|7722.5|7707.5|7722.5|7707.5|7722.5|7707.5|7722.5|7707.5|1
1587400200000|2020-04-20 16:30:00|7722.6|7707.6|7722.6|7707.6|7722.6|7707.6|7722.5|7707.5|3
1587401700000|2020-04-20 16:55:00|7723|7708|7723|7708|7723|7708|7723|7708|1
1587402000000|2020-04-20 17:00:00|7723.1|7708.1|7724.6|7709.6|7724.6|7709.6|7723.1|7708.1|8
1587402300000|2020-04-20 17:05:00|7724|7709|7724|7709|7724.2|7709.2|7724|7709|3
1587402600000|2020-04-20 17:10:00|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|7724.2|7709.2|1
1587402900000|2020-04-20 17:15:00|7724|7709|7725.6|7710.6|7726.6|7711.6|7724|7709|13
1587404700000|2020-04-20 17:45:00|7725.7|7710.7|7725.6|7710.6|7725.7|7710.7|7725.6|7710.6|2
1587405600000|2020-04-20 18:00:00|7726.5|7711.5|7728.8|7713.8|7728.8|7713.8|7725.6|7710.6|66
1587405900000|2020-04-20 18:05:00|7728.9|7713.9|7728.8|7713.8|7728.9|7713.9|7728.8|7713.8|4
1587406200000|2020-04-20 18:10:00|7729.1|7714.1|7729.3|7714.3|7729.3|7714.3|7728.8|7713.8|9
1587406500000|2020-04-20 18:15:00|7729|7714|7730.6|7715.6|7730.6|7715.6|7729|7714|4
1587406800000|2020-04-20 18:20:00|7729.6|7714.6|7730.6|7715.6|7731.6|7716.6|7729.6|7714.6|9
1587407100000|2020-04-20 18:25:00|7730.5|7715.5|7729.3|7714.3|7730.6|7715.6|7729.1|7714.1|27
1587407400000|2020-04-20 18:30:00|7729.1|7714.1|7729|7714|7729.8|7714.8|7728.5|7713.5|14
1587408000000|2020-04-20 18:40:00|7729.1|7714.1|7729.2|7714.2|7729.6|7714.6|7729|7714|10
1587408300000|2020-04-20 18:45:00|7729|7714|7729|7714|7729|7714|7729|7714|1
1587408600000|2020-04-20 18:50:00|7732|7717|7731|7716|7732|7717|7727.6|7712.6|12
1587408900000|2020-04-20 18:55:00|7731.3|7716.3|7731.6|7716.6|7731.6|7716.6|7731.3|7716.3|2
1587409200000|2020-04-20 19:00:00|7731.5|7716.5|7731.6|7716.6|7732|7717|7731.5|7716.5|7
1587409500000|2020-04-20 19:05:00|7732|7717|7731.6|7716.6|7732|7717|7731.6|7716.6|2
1587409800000|2020-04-20 19:10:00|7730.6|7715.6|7727.6|7712.6|7730.6|7715.6|7727.6|7712.6|9
1587410100000|2020-04-20 19:15:00|7727.9|7712.9|7728.6|7713.6|7729.6|7714.6|7726.1|7711.1|20
1587410400000|2020-04-20 19:20:00|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|7729.1|7714.1|1
1587410700000|2020-04-20 19:25:00|7728.6|7713.6|7727.9|7712.9|7728.6|7713.6|7727.6|7712.6|8
1587411000000|2020-04-20 19:30:00|7727.8|7712.8|7726.8|7711.8|7727.8|7712.8|7726.6|7711.6|6
1587411900000|2020-04-20 19:45:00|7727|7712|7731.1|7716.1|7731.1|7716.1|7727|7712|11
1587412200000|2020-04-20 19:50:00|7729.6|7714.6|7728|7713|7737.3|7714.8|7726.4|7706.1|13
1587412500000|2020-04-20 19:55:00|7726.4|7711.4|7727.6|7712.6|7727.6|7712.6|7726.4|7711.4|4
1587412800000|2020-04-20 20:00:00|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|7727.2|7712.2|1
1587436200000|2020-04-21 02:30:00|7765|7735|7761.4|7731.4|7765.1|7735.1|7761.4|7731.4|3
1587436500000|2020-04-21 02:35:00|7761.3|7731.3|7769.9|7739.9|7769.9|7739.9|7761.3|7731.3|5
1587436800000|2020-04-21 02:40:00|7765.8|7735.8|7765.8|7735.8|7765.8|7735.8|7765.8|7735.8|1
1587437100000|2020-04-21 02:45:00|7766.4|7736.4|7752.4|7722.4|7766.4|7736.4|7752.4|7721.3|73
1587437400000|2020-04-21 02:50:00|7756.9|7726.9|7756.1|7726.1|7756.9|7726.9|7745.2|7715.2|13
1587437700000|2020-04-21 02:55:00|7756|7726|7759|7729|7759|7729|7756|7726|6
1587438000000|2020-04-21 03:00:00|7759.2|7729.2|7759.2|7729.2|7759.2|7729.2|7759.2|7729.2|1
1587438300000|2020-04-21 03:05:00|7759.3|7729.3|7749.6|7719.6|7759.3|7729.3|7749.6|7719.6|4
1587438600000|2020-04-21 03:10:00|7747.1|7717.1|7746.9|7716.9|7749.4|7719.4|7746.6|7716.6|5
1587438900000|2020-04-21 03:15:00|7746.8|7716.8|7750.4|7720.4|7750.4|7720.4|7746.2|7716.2|4
1587439200000|2020-04-21 03:20:00|7747.1|7717.1|7754.7|7724.7|7755.2|7725.2|7747.1|7717.1|10
1587439500000|2020-04-21 03:25:00|7752.2|7722.2|7750.4|7720.4|7752.2|7722.2|7750.3|7720.3|12
1587439800000|2020-04-21 03:30:00|7750.7|7720.7|7744.1|7729.1|7752.7|7729.1|7744.1|7718.4|92
1587440100000|2020-04-21 03:35:00|7743.1|7728.1|7742.2|7727.2|7743.7|7728.7|7741.8|7726.8|21
1587440400000|2020-04-21 03:40:00|7742.4|7727.4|7743.7|7728.7|7745.7|7730.7|7742.4|7727.4|18
1587440700000|2020-04-21 03:45:00|7742.9|7727.9|7741.2|7726.2|7743|7728|7741|7726|103
1587441000000|2020-04-21 03:50:00|7740.7|7725.7|7743.2|7728.2|7743.8|7728.8|7740.7|7725.7|116
1587441300000|2020-04-21 03:55:00|7743.1|7728.1|7745.4|7730.4|7746.2|7731.2|7742.6|7727.6|100
1587441600000|2020-04-21 04:00:00|7745.6|7730.6|7747.4|7732.4|7747.8|7732.8|7745.4|7730.4|251
1587441900000|2020-04-21 04:05:00|7747.2|7732.2|7746.6|7731.6|7747.6|7732.6|7745.7|7730.7|185
1587442200000|2020-04-21 04:10:00|7746.5|7731.5|7745|7730|7747.3|7732.3|7745|7730|185
1587442500000|2020-04-21 04:15:00|7745.2|7730.2|7746.4|7731.4|7746.6|7731.6|7741.8|7726.8|88
1587442800000|2020-04-21 04:20:00|7744.9|7729.9|7745.8|7730.8|7748.1|7733.1|7744.9|7729.9|54
1587443100000|2020-04-21 04:25:00|7745.9|7730.9|7747.6|7732.6|7749.4|7734.4|7744.7|7729.7|146
1587443400000|2020-04-21 04:30:00|7747.9|7732.9|7749.9|7734.9|7751.9|7736.9|7747.6|7732.6|313
1587443700000|2020-04-21 04:35:00|7750|7735|7760.8|7745.8|7762|7747|7750|7735|424
1587444000000|2020-04-21 04:40:00|7760.4|7745.4|7751.8|7736.8|7761.2|7746.2|7751.3|7736.3|456
1587444300000|2020-04-21 04:45:00|7751.5|7736.5|7751.9|7736.9|7752.9|7737.9|7749.7|7734.7|78
1587444600000|2020-04-21 04:50:00|7751.8|7736.8|7751|7736|7752.3|7737.3|7751|7736|47
1587444900000|2020-04-21 04:55:00|7749.2|7734.2|7751.3|7736.3|7751.4|7736.4|7746.6|7731.6|59
1587445200000|2020-04-21 05:00:00|7751.5|7736.5|7749.6|7734.6|7751.9|7736.9|7748.8|7733.8|45
1587445500000|2020-04-21 05:05:00|7749.8|7734.8|7751.9|7736.9|7751.9|7736.9|7749.6|7734.6|42
1587445800000|2020-04-21 05:10:00|7752|7737|7751|7736|7754.8|7739.8|7748.8|7733.8|43
1587446100000|2020-04-21 05:15:00|7751.4|7736.4|7750.5|7735.5|7751.4|7736.4|7749|7734|23
1587446400000|2020-04-21 05:20:00|7750.7|7735.7|7748.5|7733.5|7752.3|7737.3|7748.5|7733.5|88
1587446700000|2020-04-21 05:25:00|7748.9|7733.9|7748.9|7733.9|7749.3|7734.3|7747|7732|27
1587447000000|2020-04-21 05:30:00|7748.7|7733.7|7746.7|7731.7|7748.7|7733.7|7746.5|7731.5|25
1587447300000|2020-04-21 05:35:00|7745.9|7730.9|7744.5|7729.5|7745.9|7730.9|7744.5|7729.5|13
1587447600000|2020-04-21 05:40:00|7744.7|7729.7|7748.6|7733.6|7749.4|7734.4|7744.7|7729.7|20
1587447900000|2020-04-21 05:45:00|7748.4|7733.4|7749.3|7734.3|7752.4|7737.4|7748.4|7733.4|24
1587448200000|2020-04-21 05:50:00|7748.6|7733.6|7745|7730|7748.8|7733.8|7745|7730|32
1587448500000|2020-04-21 05:55:00|7744.8|7729.8|7745.3|7730.3|7745.7|7730.7|7743.3|7728.3|53
1587448800000|2020-04-21 06:00:00|7746.3|7731.3|7740.6|7725.6|7746.3|7731.3|7740.6|7725.6|68
1587449100000|2020-04-21 06:05:00|7740.8|7725.8|7742.3|7727.3|7743.9|7728.9|7740.8|7725.8|48
1587449400000|2020-04-21 06:10:00|7742|7727|7740.9|7725.9|7742.7|7727.7|7739.6|7724.6|29
1587449700000|2020-04-21 06:15:00|7740.4|7725.4|7739.9|7724.9|7740.8|7725.8|7739.7|7724.7|5
1587450000000|2020-04-21 06:20:00|7737.6|7722.6|7736.3|7721.3|7739.3|7724.3|7736.3|7721.3|86
1587450300000|2020-04-21 06:25:00|7735.7|7720.7|7739.6|7724.6|7739.6|7724.6|7735.7|7720.7|31
1587450600000|2020-04-21 06:30:00|7739.7|7724.7|7740.4|7725.4|7741.5|7726.5|7738.6|7723.6|63
1587450900000|2020-04-21 06:35:00|7740.6|7725.6|7734.6|7719.6|7740.6|7725.6|7734.2|7719.2|33
1587451200000|2020-04-21 06:40:00|7735.3|7720.3|7735.5|7720.5|7738.6|7723.6|7735.3|7720.3|101
1587451500000|2020-04-21 06:45:00|7735.4|7720.4|7735.8|7720.8|7737.7|7722.7|7731.8|7716.8|61
1587451800000|2020-04-21 06:50:00|7735.4|7720.4|7734.8|7719.8|7735.4|7720.4|7734|7719|17
1587452100000|2020-04-21 06:55:00|7734.9|7719.9|7738.5|7723.5|7738.9|7723.9|7734.9|7719.9|48
1587452400000|2020-04-21 07:00:00|7738.7|7723.7|7741.7|7726.7|7741.7|7726.7|7737.9|7722.9|43
1587452700000|2020-04-21 07:05:00|7741.3|7726.3|7738.5|7723.5|7741.6|7726.6|7736.9|7721.9|44
1587453000000|2020-04-21 07:10:00|7738.7|7723.7|7738.9|7723.9|7739.4|7724.4|7738.1|7723.1|19
1587453300000|2020-04-21 07:15:00|7739.3|7724.3|7740.6|7725.6|7742.9|7727.9|7737.9|7722.9|36
1587453600000|2020-04-21 07:20:00|7740.7|7725.7|7744|7729|7744.4|7729.4|7739.9|7724.9|36
1587453900000|2020-04-21 07:25:00|7744.5|7729.5|7747.4|7732.4|7748.4|7733.4|7742.7|7727.7|87
1587454200000|2020-04-21 07:30:00|7747.7|7732.7|7751.7|7736.7|7752.1|7737.1|7745.9|7730.9|91
1587454500000|2020-04-21 07:35:00|7751.8|7736.8|7752.8|7737.8|7753.3|7738.3|7751.6|7736.6|26
1587454800000|2020-04-21 07:40:00|7753|7738|7753.1|7738.1|7753.3|7738.3|7752.6|7737.6|25
1587455100000|2020-04-21 07:45:00|7753.3|7738.3|7756|7741|7761|7746|7753.1|7738.1|167
1587455400000|2020-04-21 07:50:00|7757|7742|7756|7741|7757.8|7742.8|7755|7740|85
1587455700000|2020-04-21 07:55:00|7753.7|7738.7|7758.8|7743.8|7758.8|7743.8|7752.5|7737.5|91
1587456000000|2020-04-21 08:00:00|7759.5|7744.5|7756.5|7741.5|7760|7745|7755.6|7740.6|57
1587456300000|2020-04-21 08:05:00|7755.6|7740.6|7758.7|7743.7|7760.2|7745.2|7754.6|7739.6|29
1587456600000|2020-04-21 08:10:00|7757.8|7742.8|7761|7746|7761.2|7746.2|7757.6|7742.6|11
1587456900000|2020-04-21 08:15:00|7760.6|7745.6|7757.8|7742.8|7760.6|7745.6|7754.9|7739.9|35
1587457200000|2020-04-21 08:20:00|7757.2|7742.2|7755.9|7740.9|7759.7|7744.7|7755.9|7740.9|30
1587457500000|2020-04-21 08:25:00|7755.7|7740.7|7756.4|7741.4|7758.7|7743.7|7755.7|7740.7|42
1587457800000|2020-04-21 08:30:00|7756.1|7741.1|7756.4|7741.4|7758.6|7743.6|7756|7741|41
1587458100000|2020-04-21 08:35:00|7756.5|7741.5|7757.3|7742.3|7758.3|7743.3|7756.1|7741.1|29
1587458400000|2020-04-21 08:40:00|7757.7|7742.7|7753.6|7738.6|7757.9|7742.9|7753.6|7738.6|39
1587458700000|2020-04-21 08:45:00|7753.8|7738.8|7750.9|7735.9|7755.6|7740.6|7750.8|7735.8|57
1587459000000|2020-04-21 08:50:00|7750.8|7735.8|7744.6|7729.6|7750.9|7735.9|7743.7|7728.7|88
1587459300000|2020-04-21 08:55:00|7744.3|7729.3|7753|7738|7753|7738|7744|7729|53
1587459600000|2020-04-21 09:00:00|7753.1|7738.1|7753|7738|7754|7739|7751.2|7736.2|31
1587459900000|2020-04-21 09:05:00|7752.6|7737.6|7753.8|7738.8|7753.8|7738.8|7751.2|7736.2|23
1587460200000|2020-04-21 09:10:00|7753.4|7738.4|7756|7741|7757.6|7742.6|7752.8|7737.8|41
1587460500000|2020-04-21 09:15:00|7756.4|7741.4|7757.8|7742.8|7759.4|7744.4|7756.2|7741.2|62
1587460800000|2020-04-21 09:20:00|7758.4|7743.4|7764.8|7749.8|7764.8|7749.8|7757.8|7742.8|78
1587461100000|2020-04-21 09:25:00|7765|7750|7764.5|7749.5|7766.4|7751.4|7761.2|7746.2|71
1587461400000|2020-04-21 09:30:00|7764.7|7749.7|7765.6|7750.6|7765.8|7750.8|7763.7|7748.7|34
1587461700000|2020-04-21 09:35:00|7765|7750|7763|7748|7765|7750|7759.8|7744.8|91
1587462000000|2020-04-21 09:40:00|7762.8|7747.8|7764.8|7749.8|7765.6|7750.6|7762|7747|65
1587462300000|2020-04-21 09:45:00|7764.6|7749.6|7774.6|7759.6|7774.6|7759.6|7764.2|7749.2|121
1587462600000|2020-04-21 09:50:00|7773.6|7758.6|7770.4|7755.4|7773.6|7758.6|7769|7754|69
1587462900000|2020-04-21 09:55:00|7770.6|7755.6|7776|7761|7779|7764|7770.2|7755.2|89
1587463200000|2020-04-21 10:00:00|7775.9|7760.9|7774.6|7759.6|7776.3|7761.3|7769.6|7754.6|181
1587463500000|2020-04-21 10:05:00|7774.5|7759.5|7776.1|7761.1|7776.5|7761.5|7774|7759|263
1587463800000|2020-04-21 10:10:00|7775.7|7760.7|7774.6|7759.6|7776.6|7761.6|7773|7758|143
1587464100000|2020-04-21 10:15:00|7774.5|7759.5|7774.3|7759.3|7775|7760|7774.2|7759.2|75
1587464400000|2020-04-21 10:20:00|7775|7760|7775.3|7760.3|7775.4|7760.4|7773|7758|133
1587464700000|2020-04-21 10:25:00|7775.2|7760.2|7772|7757|7776|7761|7771.9|7756.9|112
1587465000000|2020-04-21 10:30:00|7772.3|7757.3|7773.2|7758.2|7774.6|7759.6|7772|7757|151
1587465300000|2020-04-21 10:35:00|7773.4|7758.4|7772|7757|7775|7760|7772|7757|266
1587465600000|2020-04-21 10:40:00|7772.4|7757.4|7773.1|7758.1|7773.8|7758.8|7772|7757|88
1587465900000|2020-04-21 10:45:00|7773|7758|7774.6|7759.6|7774.8|7759.8|7772.6|7757.6|113
1587466200000|2020-04-21 10:50:00|7773.8|7758.8|7774.4|7759.4|7775.5|7760.5|7773.4|7758.4|129
1587466500000|2020-04-21 10:55:00|7774.6|7759.6|7774.7|7759.7|7775.6|7760.6|7774.3|7759.3|105
1587466800000|2020-04-21 11:00:00|7774.9|7759.9|7771.6|7756.6|7774.9|7759.9|7771.2|7756.2|285
1587467100000|2020-04-21 11:05:00|7771.7|7756.7|7773.6|7758.6|7773.9|7758.9|7771.7|7756.7|63
1587467400000|2020-04-21 11:10:00|7773.8|7758.8|7771.5|7756.5|7774.1|7759.1|7771.2|7756.2|50
1587467700000|2020-04-21 11:15:00|7771.7|7756.7|7768.8|7753.8|7772.2|7757.2|7768.8|7753.8|312
1587468000000|2020-04-21 11:20:00|7769.1|7754.1|7771.9|7756.9|7772.4|7757.4|7767.4|7752.4|524
1587468300000|2020-04-21 11:25:00|7771.8|7756.8|7771.7|7756.7|7773.1|7758.1|7771.6|7756.6|370
1587468600000|2020-04-21 11:30:00|7772.5|7757.5|7773.2|7758.2|7773.3|7758.3|7771.7|7756.7|15
1587468900000|2020-04-21 11:35:00|7772.7|7757.7|7774.2|7759.2|7774.8|7759.8|7772.7|7757.7|5
1587469500000|2020-04-21 11:45:00|7775|7760|7772.1|7757.1|7775|7760|7772.1|7757.1|13
1587469800000|2020-04-21 11:50:00|7771.9|7756.9|7766.8|7751.8|7772.2|7757.2|7766.4|7751.4|37
1587470100000|2020-04-21 11:55:00|7768.4|7753.4|7768.8|7753.8|7769.6|7754.6|7766.8|7751.8|24
1587470400000|2020-04-21 12:00:00|7769.9|7754.9|7769.3|7754.3|7770.8|7755.8|7768.7|7753.7|33
1587470700000|2020-04-21 12:05:00|7769.2|7754.2|7769.5|7754.5|7769.8|7754.8|7768.4|7753.4|37
1587471000000|2020-04-21 12:10:00|7769.4|7754.4|7769.7|7754.7|7769.7|7754.7|7769.2|7754.2|7
1587471300000|2020-04-21 12:15:00|7769.6|7754.6|7769.6|7754.6|7769.7|7754.7|7769.3|7754.3|5
1587471600000|2020-04-21 12:20:00|7769.3|7754.3|7772.9|7757.9|7773.3|7758.3|7769.1|7754.1|60
1587471900000|2020-04-21 12:25:00|7772.8|7757.8|7772.7|7757.7|7774|7759|7769.5|7754.5|110
1587472200000|2020-04-21 12:30:00|7772.8|7757.8|7770.7|7755.7|7773|7758|7768.7|7753.7|24
1587472500000|2020-04-21 12:35:00|7770.6|7755.6|7771.4|7756.4|7771.4|7756.4|7770.6|7755.6|9
1587472800000|2020-04-21 12:40:00|7771.5|7756.5|7772|7757|7772|7757|7771.1|7756.1|7
1587473100000|2020-04-21 12:45:00|7772.1|7757.1|7773.6|7758.6|7773.9|7758.9|7770.8|7755.8|33
1587473400000|2020-04-21 12:50:00|7773.7|7758.7|7775.7|7760.7|7775.7|7760.7|7773.7|7758.7|19
1587473700000|2020-04-21 12:55:00|7776.8|7761.8|7779.8|7764.8|7780.2|7765.2|7774.6|7759.6|40
1587474000000|2020-04-21 13:00:00|7779.7|7764.7|7780|7765|7780.3|7765.3|7779|7764|14
1587474300000|2020-04-21 13:05:00|7779.7|7764.7|7780|7765|7780|7765|7777.8|7762.8|23
1587474600000|2020-04-21 13:10:00|7780.5|7765.5|7776.7|7761.7|7781.8|7766.8|7776.1|7761.1|34
1587474900000|2020-04-21 13:15:00|7778.7|7763.7|7776.3|7761.3|7780|7765|7775.3|7760.3|28
1587475200000|2020-04-21 13:20:00|7775.9|7760.9|7778.5|7763.5|7778.5|7763.5|7775.9|7760.9|32
1587475500000|2020-04-21 13:25:00|7778.6|7763.6|7778.3|7763.3|7778.6|7763.6|7775.9|7760.9|33
1587475800000|2020-04-21 13:30:00|7778|7763|7775.5|7760.5|7778.7|7763.7|7773.1|7758.1|87
1587476100000|2020-04-21 13:35:00|7775.6|7760.6|7777.9|7762.9|7778.1|7763.1|7774.7|7759.7|124
1587476400000|2020-04-21 13:40:00|7777.8|7762.8|7777.8|7762.8|7778.3|7763.3|7777.4|7762.4|119
1587476700000|2020-04-21 13:45:00|7778|7763|7775.4|7760.4|7778.3|7763.3|7775.3|7760.3|60
1587477000000|2020-04-21 13:50:00|7775.5|7760.5|7773.7|7758.7|7776|7761|7773.7|7758.7|48
1587477300000|2020-04-21 13:55:00|7772.6|7757.6|7779.2|7749.2|7779.2|7757.7|7768.9|7749|48
1587477600000|2020-04-21 14:00:00|7779.1|7749.1|7772.5|7757.5|7779.1|7757.9|7771.6|7748.8|34
1587477900000|2020-04-21 14:05:00|7772.6|7757.6|7766.6|7751.6|7773|7758|7765.7|7750.7|77
1587478200000|2020-04-21 14:10:00|7766.5|7751.5|7766|7751|7769.5|7754.5|7764.7|7749.7|24
1587478500000|2020-04-21 14:15:00|7765.7|7750.7|7765.8|7750.8|7767.5|7752.5|7763.7|7748.7|17
1587478800000|2020-04-21 14:20:00|7765.7|7750.7|7762.8|7747.8|7765.8|7750.8|7761.6|7746.6|27
1587479100000|2020-04-21 14:25:00|7762.9|7747.9|7764|7749|7764.8|7749.8|7762.7|7747.7|10
1587479400000|2020-04-21 14:30:00|7763.8|7748.8|7761.5|7746.5|7764|7749|7760.7|7745.7|49
1587479700000|2020-04-21 14:35:00|7761.7|7746.7|7763.8|7748.8|7764.8|7749.8|7761.7|7746.7|15
1587480000000|2020-04-21 14:40:00|7764|7749|7767.2|7752.2|7767.5|7752.5|7764|7749|18
1587480300000|2020-04-21 14:45:00|7769|7754|7772.6|7757.6|7773|7758|7769|7754|43
1587480600000|2020-04-21 14:50:00|7772.5|7757.5|7772.7|7757.7|7772.7|7757.7|7772.5|7757.5|16
1587480900000|2020-04-21 14:55:00|7772.6|7757.6|7773.1|7758.1|7773.2|7758.2|7772.5|7757.5|50
1587481200000|2020-04-21 15:00:00|7773|7758|7775.5|7760.5|7775.5|7760.5|7771.8|7756.8|21
1587481800000|2020-04-21 15:10:00|7774.8|7759.8|7777|7762|7777|7762|7774.8|7759.8|10
1587482100000|2020-04-21 15:15:00|7776.9|7761.9|7777.3|7762.3|7777.5|7762.5|7774.8|7759.8|20
1587482400000|2020-04-21 15:20:00|7777.4|7762.4|7775|7760|7777.4|7762.4|7775|7760|10
1587482700000|2020-04-21 15:25:00|7774.8|7759.8|7776.3|7761.3|7776.5|7761.5|7774.3|7759.3|33
1587483000000|2020-04-21 15:30:00|7776.2|7761.2|7777.7|7762.7|7778.3|7763.3|7775.2|7760.2|30
1587483300000|2020-04-21 15:35:00|7777.8|7762.8|7776.6|7761.6|7778.5|7763.5|7776.6|7761.6|7
1587483600000|2020-04-21 15:40:00|7776.4|7761.4|7777|7762|7777|7762|7775|7760|13
1587483900000|2020-04-21 15:45:00|7776.9|7761.9|7775|7760|7777|7762|7775|7760|10
1587484500000|2020-04-21 15:55:00|7775.3|7760.3|7778|7763|7778.5|7763.5|7775.3|7760.3|13
1587484800000|2020-04-21 16:00:00|7778.6|7763.6|7779.2|7764.2|7779.3|7764.3|7778.6|7763.6|3
1587485100000|2020-04-21 16:05:00|7778.3|7763.3|7779.2|7764.2|7779.2|7764.2|7776.8|7761.8|12
1587485400000|2020-04-21 16:10:00|7779.3|7764.3|7776.7|7761.7|7779.3|7764.3|7776.7|7761.7|26
1587485700000|2020-04-21 16:15:00|7777.6|7762.6|7777.2|7762.2|7778|7763|7777.2|7762.2|4
1587486000000|2020-04-21 16:20:00|7778.2|7763.2|7777|7762|7778.2|7763.2|7777|7762|4
1587486300000|2020-04-21 16:25:00|7776.9|7761.9|7777.3|7762.3|7779.5|7764.5|7776.9|7761.9|18
1587486600000|2020-04-21 16:30:00|7777.2|7762.2|7780.6|7765.6|7780.6|7765.6|7777.2|7762.2|31
1587486900000|2020-04-21 16:35:00|7781|7766|7782|7767|7782.5|7767.5|7780.9|7765.9|9
1587487200000|2020-04-21 16:40:00|7782.8|7767.8|7782.2|7767.2|7784|7769|7782.2|7767.2|41
1587487500000|2020-04-21 16:45:00|7782.6|7767.6|7784.8|7769.8|7784.8|7769.8|7782.6|7767.6|7
1587487800000|2020-04-21 16:50:00|7785|7770|7782|7767|7785|7770|7780.2|7765.2|24
1587488100000|2020-04-21 16:55:00|7781.9|7766.9|7784.3|7769.3|7784.3|7769.3|7781.9|7766.9|9
1587488400000|2020-04-21 17:00:00|7785|7770|7783.8|7768.8|7785|7770|7782.7|7767.7|16
1587488700000|2020-04-21 17:05:00|7782.8|7767.8|7783.8|7768.8|7783.8|7768.8|7782.2|7767.2|8
1587489000000|2020-04-21 17:10:00|7782.4|7767.4|7784.3|7769.3|7784.3|7769.3|7781.9|7766.9|24
1587489300000|2020-04-21 17:15:00|7784.1|7769.1|7783.1|7768.1|7784.1|7769.1|7782.6|7767.6|26
1587489600000|2020-04-21 17:20:00|7783|7768|7782.4|7767.4|7786.1|7771.1|7780.7|7765.7|59
1587489900000|2020-04-21 17:25:00|7782.3|7767.3|7781.7|7766.7|7782.3|7767.3|7781.6|7766.6|12
1587490200000|2020-04-21 17:30:00|7781.8|7766.8|7781.3|7766.3|7781.8|7766.8|7781.2|7766.2|22
1587490500000|2020-04-21 17:35:00|7781.1|7766.1|7780.7|7765.7|7781.1|7766.1|7780.4|7765.4|16
1587491100000|2020-04-21 17:45:00|7781.1|7766.1|7781.1|7766.1|7781.1|7766.1|7781.1|7766.1|1
1587491400000|2020-04-21 17:50:00|7781|7766|7781.1|7766.1|7781.1|7766.1|7780.8|7765.8|12
1587491700000|2020-04-21 17:55:00|7781|7766|7778.5|7763.5|7781.1|7766.1|7776.7|7761.7|15
1587492000000|2020-04-21 18:00:00|7779.1|7764.1|7777.7|7762.7|7779.1|7764.1|7777.7|7762.7|3
1587492300000|2020-04-21 18:05:00|7778.1|7763.1|7778.1|7763.1|7778.1|7763.1|7778.1|7763.1|1
1587493200000|2020-04-21 18:20:00|7777.6|7762.6|7773.5|7758.5|7777.6|7762.6|7773.5|7758.5|22
1587493500000|2020-04-21 18:25:00|7773.6|7758.6|7771.6|7756.6|7773.6|7758.6|7769.5|7754.5|99
1587493800000|2020-04-21 18:30:00|7771.7|7756.7|7773|7758|7773.1|7758.1|7768.9|7753.9|21
1587494400000|2020-04-21 18:40:00|7770.8|7755.8|7770.6|7755.6|7770.9|7755.9|7770|7755|16
1587494700000|2020-04-21 18:45:00|7770|7755|7772|7757|7772|7757|7770|7755|6
1587495300000|2020-04-21 18:55:00|7771.9|7756.9|7780.7|7765.7|7781|7766|7771.9|7756.9|34
1587495600000|2020-04-21 19:00:00|7780.8|7765.8|7778.8|7763.8|7788.3|7765.8|7778.8|7756.7|5
1587495900000|2020-04-21 19:05:00|7778.6|7763.6|7778.8|7763.8|7778.8|7763.8|7778.6|7763.6|2
1587496500000|2020-04-21 19:15:00|7776.8|7761.8|7783.1|7753.1|7784.5|7761.8|7773.4|7752.4|15
1587496800000|2020-04-21 19:20:00|7784.1|7754.1|7784.1|7754.1|7784.1|7754.1|7784.1|7754.1|1
1587498000000|2020-04-21 19:40:00|7782.1|7752.1|7782.9|7752.9|7782.9|7752.9|7782.1|7752.1|2
1587498600000|2020-04-21 19:50:00|7783.1|7753.1|7784.3|7754.3|7784.3|7754.3|7783.1|7753.1|3
1587498900000|2020-04-21 19:55:00|7784.9|7754.9|7785|7755|7785|7755|7784.8|7754.8|3
1587522600000|2020-04-22 02:30:00|7777.7|7747.7|7776.1|7746.1|7777.8|7747.8|7776.1|7746.1|10
1587522900000|2020-04-22 02:35:00|7776.5|7746.2|7777|7747|7777.6|7747.6|7776|7745.2|31
1587523200000|2020-04-22 02:40:00|7777.1|7747.1|7777|7747|7777.1|7747.1|7777|7747|8
1587524400000|2020-04-22 03:00:00|7777.2|7747.2|7777.2|7747.2|7777.2|7747.2|7777.2|7747.2|1
1587525000000|2020-04-22 03:10:00|7776.9|7746.9|7777.1|7747.1|7777.1|7747.1|7776.9|7746.9|2
1587525300000|2020-04-22 03:15:00|7776.9|7746.9|7774|7744|7776.9|7746.9|7774|7744|16
1587525600000|2020-04-22 03:20:00|7774.1|7744.1|7773.7|7743.7|7774.1|7744.1|7773.6|7743.6|9
1587525900000|2020-04-22 03:25:00|7773.8|7743.8|7773.9|7743.9|7773.9|7743.9|7773.8|7743.8|2
1587526200000|2020-04-22 03:30:00|7773.8|7743.8|7768.6|7738.6|7773.8|7743.8|7768.4|7738.4|282
1587526500000|2020-04-22 03:35:00|7769|7739|7767.8|7737.8|7769.7|7739.7|7767.6|7737.6|305
1587526800000|2020-04-22 03:40:00|7768.4|7738.4|7769.1|7739.1|7770.1|7740.1|7767.9|7737.9|188
1587527100000|2020-04-22 03:45:00|7769|7739|7766.8|7736.8|7769.7|7739.7|7766|7736|241
1587527400000|2020-04-22 03:50:00|7766.6|7736.6|7768.4|7738.4|7769.3|7739.3|7766.2|7736.2|162
1587527700000|2020-04-22 03:55:00|7767.8|7737.8|7767.4|7737.4|7769.7|7739.7|7767|7737|232
1587528000000|2020-04-22 04:00:00|7767.5|7737.5|7763.3|7748.3|7771.3|7749.1|7761.9|7737.5|274
1587528300000|2020-04-22 04:05:00|7763.1|7748.1|7763.4|7748.4|7764.3|7749.3|7761.9|7746.9|213
1587528600000|2020-04-22 04:10:00|7763.3|7748.3|7763.4|7748.4|7763.4|7748.4|7761.8|7746.8|72
1587528900000|2020-04-22 04:15:00|7763.1|7748.1|7760.9|7745.9|7763.6|7748.6|7760|7745|78
1587529200000|2020-04-22 04:20:00|7761.4|7746.4|7763.2|7748.2|7763.4|7748.4|7759.8|7744.8|123
1587529500000|2020-04-22 04:25:00|7763.4|7748.4|7764|7749|7764.1|7749.1|7762.3|7747.3|85
1587529800000|2020-04-22 04:30:00|7764.3|7749.3|7762.1|7747.1|7765.2|7750.2|7760.9|7745.9|154
1587530100000|2020-04-22 04:35:00|7761.8|7746.8|7762.2|7747.2|7763|7748|7761.1|7746.1|109
1587530400000|2020-04-22 04:40:00|7762.1|7747.1|7762.7|7747.7|7763.2|7748.2|7760.6|7745.6|108
1587530700000|2020-04-22 04:45:00|7762.6|7747.6|7761.8|7746.8|7763.6|7748.6|7761.4|7746.4|44
1587531000000|2020-04-22 04:50:00|7762.4|7747.4|7755.5|7740.5|7762.4|7747.4|7754.7|7739.7|128
1587531300000|2020-04-22 04:55:00|7755.7|7740.7|7756.8|7741.8|7756.8|7741.8|7753.1|7738.1|53
1587531600000|2020-04-22 05:00:00|7756.6|7741.6|7756.3|7741.3|7758.9|7743.9|7756.3|7741.3|73
1587531900000|2020-04-22 05:05:00|7756.2|7741.2|7751.9|7736.9|7756.2|7741.2|7750.8|7735.8|48
1587532200000|2020-04-22 05:10:00|7750.8|7735.8|7748.2|7733.2|7751.9|7736.9|7746.8|7731.8|162
1587532500000|2020-04-22 05:15:00|7748.1|7733.1|7747.5|7732.5|7751.4|7736.4|7745.9|7730.9|314
1587532800000|2020-04-22 05:20:00|7747.7|7732.7|7749.9|7734.9|7750.9|7735.9|7747.5|7732.5|140
1587533100000|2020-04-22 05:25:00|7749.8|7734.8|7749.9|7734.9|7750.4|7735.4|7749.7|7734.7|47
1587533400000|2020-04-22 05:30:00|7749.5|7734.5|7741.5|7726.5|7749.5|7734.5|7739.7|7724.7|122
1587533700000|2020-04-22 05:35:00|7741.4|7726.4|7739|7724|7741.6|7726.6|7737.5|7722.5|158
1587534000000|2020-04-22 05:40:00|7739.8|7724.8|7741|7726|7741.6|7726.6|7739.8|7724.8|109
1587534300000|2020-04-22 05:45:00|7740.9|7725.9|7734|7719|7740.9|7725.9|7733.8|7718.8|166
1587534600000|2020-04-22 05:50:00|7734.3|7719.3|7736.5|7721.5|7737.6|7722.6|7733.7|7718.7|57
1587534900000|2020-04-22 05:55:00|7737|7722|7738.4|7723.4|7738.8|7723.8|7734.9|7719.9|51
1587535200000|2020-04-22 06:00:00|7738.3|7723.3|7742.3|7727.3|7742.8|7727.8|7737.5|7722.5|293
1587535500000|2020-04-22 06:05:00|7743.4|7728.4|7745.9|7730.9|7748|7733|7743.4|7728.4|76
1587535800000|2020-04-22 06:10:00|7745.3|7730.3|7738.4|7723.4|7745.9|7730.9|7738.4|7723.4|73
1587536100000|2020-04-22 06:15:00|7738.8|7723.8|7740|7725|7740|7725|7738.4|7723.4|49
1587536400000|2020-04-22 06:20:00|7739.9|7724.9|7737.5|7722.5|7741.7|7726.7|7735.7|7720.7|40
1587536700000|2020-04-22 06:25:00|7737.6|7722.6|7738|7723|7739.4|7724.4|7736.3|7721.3|64
1587537000000|2020-04-22 06:30:00|7738.1|7723.1|7738.8|7723.8|7739.1|7724.1|7737.7|7722.7|51
1587537300000|2020-04-22 06:35:00|7738.9|7723.9|7740|7725|7740.5|7725.5|7737|7722|86
1587537600000|2020-04-22 06:40:00|7740.3|7725.3|7744.8|7729.8|7746.9|7731.9|7740.3|7725.3|137
1587537900000|2020-04-22 06:45:00|7744.6|7729.6|7742.3|7727.3|7744.8|7729.8|7741.7|7726.7|26
1587538200000|2020-04-22 06:50:00|7741.9|7726.9|7741.1|7726.1|7741.9|7726.9|7739.8|7724.8|28
1587538500000|2020-04-22 06:55:00|7740.9|7725.9|7739.7|7724.7|7742.7|7727.7|7738.7|7723.7|47
1587538800000|2020-04-22 07:00:00|7739.9|7724.9|7738.3|7723.3|7740.5|7725.5|7738.2|7723.2|102
1587539100000|2020-04-22 07:05:00|7738.5|7723.5|7738.3|7723.3|7739.4|7724.4|7738.3|7723.3|46
1587539400000|2020-04-22 07:10:00|7738.4|7723.4|7735.8|7720.8|7739|7724|7733.6|7718.6|263
1587539700000|2020-04-22 07:15:00|7735.7|7720.7|7736|7721|7736.8|7721.8|7735.5|7720.5|114
1587540000000|2020-04-22 07:20:00|7735.8|7720.8|7733.6|7718.6|7736.5|7721.5|7733.6|7718.6|213
1587540300000|2020-04-22 07:25:00|7733.2|7718.2|7731.7|7716.7|7733.2|7718.2|7729.8|7714.8|188
1587540600000|2020-04-22 07:30:00|7731.5|7716.5|7725.4|7710.4|7731.5|7716.5|7724.8|7709.8|277
1587540900000|2020-04-22 07:35:00|7725.3|7710.3|7731.5|7716.5|7732|7717|7724.5|7709.5|85
1587541200000|2020-04-22 07:40:00|7731|7716|7729.8|7714.8|7733.3|7718.3|7728.7|7713.7|47
1587541500000|2020-04-22 07:45:00|7730.3|7715.3|7726.6|7711.6|7731.3|7716.3|7726|7711|70
1587541800000|2020-04-22 07:50:00|7726|7711|7726.5|7711.5|7729|7714|7726|7711|79
1587542100000|2020-04-22 07:55:00|7726.8|7711.8|7729.5|7714.5|7729.5|7714.5|7726.1|7711.1|35
1587542400000|2020-04-22 08:00:00|7729|7714|7732.1|7717.1|7733.1|7718.1|7729|7714|37
1587542700000|2020-04-22 08:05:00|7731.8|7716.8|7733.3|7718.3|7734.5|7719.5|7730|7715|30
1587543000000|2020-04-22 08:10:00|7732.8|7717.8|7731.7|7716.7|7732.8|7717.8|7731.5|7716.5|18
1587543300000|2020-04-22 08:15:00|7731.5|7716.5|7728.3|7713.3|7732.1|7717.1|7728.3|7713.3|35
1587543600000|2020-04-22 08:20:00|7729|7714|7729|7714|7730.1|7715.1|7728|7713|41
1587543900000|2020-04-22 08:25:00|7729.1|7714.1|7733.1|7718.1|7733.4|7718.4|7729.1|7714.1|59
1587544200000|2020-04-22 08:30:00|7733|7718|7727.5|7712.5|7733.1|7718.1|7727.5|7712.5|39
1587544500000|2020-04-22 08:35:00|7728|7713|7729|7714|7729|7714|7726.2|7711.2|66
1587544800000|2020-04-22 08:40:00|7729.8|7714.8|7723.5|7708.5|7731|7716|7723.2|7708.2|42
1587545100000|2020-04-22 08:45:00|7723.8|7708.8|7721|7706|7723.8|7708.8|7720.6|7705.6|57
1587545400000|2020-04-22 08:50:00|7720.8|7705.8|7719.5|7704.5|7724.3|7709.3|7718.5|7703.5|71
1587545700000|2020-04-22 08:55:00|7720|7705|7719.7|7704.7|7720.7|7705.7|7716.6|7701.6|86
1587546000000|2020-04-22 09:00:00|7720|7705|7718.5|7703.5|7720|7705|7718.4|7703.4|22
1587546300000|2020-04-22 09:05:00|7718.3|7703.3|7720|7705|7720.1|7705.1|7718|7703|16
1587546600000|2020-04-22 09:10:00|7720.4|7705.4|7721.2|7706.2|7723|7708|7720.4|7705.4|49
1587546900000|2020-04-22 09:15:00|7721.5|7706.5|7722.9|7707.9|7722.9|7707.9|7720.2|7705.2|42
1587547200000|2020-04-22 09:20:00|7722.4|7707.4|7721.9|7706.9|7722.4|7707.4|7721.1|7706.1|32
1587547500000|2020-04-22 09:25:00|7721.8|7706.8|7725.5|7710.5|7725.9|7710.9|7721.8|7706.8|27
1587547800000|2020-04-22 09:30:00|7725.7|7710.7|7723.8|7708.8|7726.1|7711.1|7723.2|7708.2|42
1587548100000|2020-04-22 09:35:00|7723.5|7708.5|7719.7|7704.7|7723.5|7708.5|7715.5|7700.5|62
1587548400000|2020-04-22 09:40:00|7719.4|7704.4|7720.8|7705.8|7723.4|7708.4|7719.4|7704.4|19
1587548700000|2020-04-22 09:45:00|7721.6|7706.6|7722.6|7707.6|7722.6|7707.6|7721.2|7706.2|22
1587549000000|2020-04-22 09:50:00|7722.9|7707.9|7719.3|7704.3|7722.9|7707.9|7719.3|7704.3|35
1587549300000|2020-04-22 09:55:00|7720.9|7705.9|7720.8|7705.8|7721.4|7706.4|7720.6|7705.6|17
1587549600000|2020-04-22 10:00:00|7721.3|7706.3|7719.4|7704.4|7723.7|7708.7|7719.4|7704.4|20
1587549900000|2020-04-22 10:05:00|7719.5|7704.5|7720|7705|7720.1|7705.1|7719.5|7704.5|10
1587550200000|2020-04-22 10:10:00|7719.9|7704.9|7720.4|7705.4|7720.7|7705.7|7717.8|7702.8|31
1587550500000|2020-04-22 10:15:00|7720.5|7705.5|7721|7706|7721.3|7706.3|7720.4|7705.4|24
1587550800000|2020-04-22 10:20:00|7721.1|7706.1|7721.4|7706.4|7722.3|7707.3|7720.4|7705.4|27
1587551100000|2020-04-22 10:25:00|7721.1|7706.1|7720|7705|7721.1|7706.1|7717.8|7702.8|88
1587551400000|2020-04-22 10:30:00|7719.7|7704.7|7718.5|7703.5|7720.3|7705.3|7718.5|7703.5|38
1587551700000|2020-04-22 10:35:00|7718.8|7703.8|7718.9|7703.9|7721|7706|7718.6|7703.6|47
1587552000000|2020-04-22 10:40:00|7718.7|7703.7|7718.3|7703.3|7719.2|7704.2|7718|7703|19
1587552300000|2020-04-22 10:45:00|7718.4|7703.4|7717.2|7702.2|7718.6|7703.6|7717.2|7702.2|37
1587552600000|2020-04-22 10:50:00|7717.5|7702.5|7718.9|7703.9|7719.3|7704.3|7717.1|7702.1|48
1587552900000|2020-04-22 10:55:00|7719|7704|7712.3|7697.3|7719|7704|7712.3|7697.3|93
1587553200000|2020-04-22 11:00:00|7712.2|7697.2|7711.9|7696.9|7714|7699|7710.4|7695.4|310
1587553500000|2020-04-22 11:05:00|7711.8|7696.8|7712.1|7697.1|7712.6|7697.6|7710.9|7695.9|253
1587553800000|2020-04-22 11:10:00|7712|7697|7710.7|7695.7|7712.2|7697.2|7710.3|7695.3|159
1587554100000|2020-04-22 11:15:00|7710.6|7695.6|7709.5|7694.5|7710.8|7695.8|7706.3|7691.3|179
1587554400000|2020-04-22 11:20:00|7709.6|7694.6|7714.4|7699.4|7714.5|7699.5|7709.6|7694.6|177
1587554700000|2020-04-22 11:25:00|7714.3|7699.3|7713.5|7698.5|7714.4|7699.4|7713.2|7698.2|121
1587555000000|2020-04-22 11:30:00|7712.6|7697.6|7715.4|7700.4|7715.9|7700.9|7711.9|7696.9|36
1587555300000|2020-04-22 11:35:00|7715.3|7700.3|7715.3|7700.3|7715.5|7700.5|7714.9|7699.9|10
1587555600000|2020-04-22 11:40:00|7715.5|7700.5|7715.5|7700.5|7715.5|7700.5|7715.5|7700.5|1
1587556500000|2020-04-22 11:55:00|7716.4|7701.4|7718.1|7703.1|7718.9|7703.9|7716.4|7701.4|12
1587556800000|2020-04-22 12:00:00|7717.4|7702.4|7717.5|7702.5|7717.5|7702.5|7717.3|7702.3|7
1587557100000|2020-04-22 12:05:00|7717.8|7702.8|7718.3|7703.3|7718.3|7703.3|7717.4|7702.4|15
1587557400000|2020-04-22 12:10:00|7718.4|7703.4|7720.3|7705.3|7720.3|7705.3|7718.4|7703.4|15
1587557700000|2020-04-22 12:15:00|7720.4|7705.4|7721.3|7706.3|7721.3|7706.3|7720.2|7705.2|16
1587558000000|2020-04-22 12:20:00|7721.6|7706.6|7725.2|7710.2|7725.2|7710.2|7721|7706|9
1587558300000|2020-04-22 12:25:00|7725.3|7710.3|7724.1|7709.1|7725.3|7710.3|7723.7|7708.7|11
1587558600000|2020-04-22 12:30:00|7724.2|7709.2|7721.7|7706.7|7724.2|7709.2|7720.9|7705.9|31
1587558900000|2020-04-22 12:35:00|7721.6|7706.6|7718.8|7703.8|7721.6|7706.6|7718.6|7703.6|17
1587559200000|2020-04-22 12:40:00|7718.3|7703.3|7713.1|7698.1|7718.3|7703.3|7713|7698|65
1587559500000|2020-04-22 12:45:00|7713.3|7698.3|7710.7|7695.7|7714.9|7699.9|7709.7|7694.7|46
1587559800000|2020-04-22 12:50:00|7708.3|7693.3|7705.6|7690.6|7709|7694|7705.5|7690.5|26
1587560100000|2020-04-22 12:55:00|7705.5|7690.5|7705.3|7690.3|7705.6|7690.6|7704.7|7689.7|19
1587560400000|2020-04-22 13:00:00|7705.4|7690.4|7705.6|7690.6|7705.6|7690.6|7705.3|7690.3|7
1587560700000|2020-04-22 13:05:00|7706.1|7691.1|7710|7695|7710.9|7695.9|7704.9|7689.9|21
1587561000000|2020-04-22 13:10:00|7709.2|7694.2|7710|7695|7710.5|7695.5|7708.4|7693.4|35
1587561300000|2020-04-22 13:15:00|7710.1|7695.1|7710|7695|7710.1|7695.1|7709.7|7694.7|7
1587561600000|2020-04-22 13:20:00|7710.1|7695.1|7707|7692|7710.5|7695.5|7707|7692|22
1587561900000|2020-04-22 13:25:00|7706.8|7691.8|7707.4|7692.4|7707.4|7692.4|7706.8|7691.8|7
1587562200000|2020-04-22 13:30:00|7709|7694|7707.5|7692.5|7709|7694|7705.3|7690.3|18
1587562500000|2020-04-22 13:35:00|7707.7|7692.7|7706.7|7691.7|7707.7|7692.7|7706.7|7691.7|3
1587562800000|2020-04-22 13:40:00|7706.6|7691.6|7704.7|7689.7|7706.6|7691.6|7704.7|7689.7|5
1587563100000|2020-04-22 13:45:00|7704.5|7689.5|7706.7|7691.7|7706.8|7691.8|7704.5|7689.5|13
1587563400000|2020-04-22 13:50:00|7706.8|7691.8|7709.3|7694.3|7710.3|7695.3|7706.7|7691.7|19
1587563700000|2020-04-22 13:55:00|7708.8|7693.8|7709.3|7694.3|7710.7|7695.7|7708.4|7693.4|40
1587564000000|2020-04-22 14:00:00|7709.4|7694.4|7710.5|7695.5|7710.5|7695.5|7709|7694|6
1587564300000|2020-04-22 14:05:00|7710.7|7695.7|7712.5|7697.5|7714|7699|7710.7|7695.7|10
1587564600000|2020-04-22 14:10:00|7712.7|7697.7|7713.7|7698.7|7713.7|7698.7|7712.7|7697.7|3
1587564900000|2020-04-22 14:15:00|7712.9|7697.9|7715.3|7700.3|7716.4|7701.4|7712.9|7697.9|20
1587565200000|2020-04-22 14:20:00|7715.6|7700.6|7714.7|7699.7|7715.6|7700.6|7714.7|7699.7|3
1587565500000|2020-04-22 14:25:00|7714.5|7699.5|7714.9|7699.9|7714.9|7699.9|7714.5|7699.5|2
1587565800000|2020-04-22 14:30:00|7715.8|7700.8|7713.8|7698.8|7715.8|7700.8|7713.5|7698.5|14
1587566100000|2020-04-22 14:35:00|7714.6|7699.6|7713.2|7698.2|7714.6|7699.6|7713.2|7698.2|6
1587566400000|2020-04-22 14:40:00|7714.2|7699.2|7713|7698|7714.6|7699.6|7713|7698|6
1587566700000|2020-04-22 14:45:00|7713.6|7698.6|7717.3|7702.3|7717.3|7702.3|7713.6|7698.6|31
1587567000000|2020-04-22 14:50:00|7717.5|7702.5|7718.5|7703.5|7718.8|7703.8|7717.5|7702.5|14
1587567300000|2020-04-22 14:55:00|7717.4|7702.4|7715.2|7700.2|7718.8|7703.8|7715|7700|23
1587567600000|2020-04-22 15:00:00|7716.2|7701.2|7715.5|7700.5|7717.6|7702.6|7714.8|7699.8|25
1587567900000|2020-04-22 15:05:00|7715.2|7700.2|7713.8|7698.8|7715.5|7700.5|7713.8|7698.8|9
1587568200000|2020-04-22 15:10:00|7714.2|7699.2|7714.2|7699.2|7715|7700|7713.8|7698.8|19
1587568500000|2020-04-22 15:15:00|7714|7699|7712.8|7697.8|7714|7699|7712.4|7697.4|8
1587568800000|2020-04-22 15:20:00|7713.2|7698.2|7713|7698|7713.2|7698.2|7713|7698|2
1587569400000|2020-04-22 15:30:00|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|1
1587569700000|2020-04-22 15:35:00|7713.5|7698.5|7713.2|7698.2|7713.6|7698.6|7712.2|7697.2|13
1587570000000|2020-04-22 15:40:00|7713.4|7698.4|7714|7699|7714|7699|7713.2|7698.2|7
1587571200000|2020-04-22 16:00:00|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|7713.6|7698.6|1
1587571500000|2020-04-22 16:05:00|7713.8|7698.8|7714|7699|7714|7699|7713.8|7698.8|2
1587571800000|2020-04-22 16:10:00|7713.8|7698.8|7713.6|7698.6|7713.8|7698.8|7713.6|7698.6|2
1587572100000|2020-04-22 16:15:00|7713.5|7698.5|7713.2|7698.2|7713.5|7698.5|7713.2|7698.2|2
1587572400000|2020-04-22 16:20:00|7713.6|7698.6|7714.8|7699.8|7714.8|7699.8|7713.6|7698.6|3
1587572700000|2020-04-22 16:25:00|7714|7699|7714.5|7699.5|7716.2|7701.2|7714|7699|9
1587573000000|2020-04-22 16:30:00|7714.6|7699.6|7714.6|7699.6|7714.6|7699.6|7714.6|7699.6|1
1587573900000|2020-04-22 16:45:00|7714.7|7699.7|7714.7|7699.7|7714.7|7699.7|7714.7|7699.7|1
1587574800000|2020-04-22 17:00:00|7715.7|7700.7|7715.8|7700.8|7715.8|7700.8|7715.7|7700.7|2
1587575100000|2020-04-22 17:05:00|7716.6|7701.6|7716.3|7701.3|7716.7|7701.7|7716.3|7701.3|3
1587575400000|2020-04-22 17:10:00|7716.4|7701.4|7716.3|7701.3|7716.4|7701.4|7716.3|7701.3|2
1587575700000|2020-04-22 17:15:00|7716.5|7701.5|7716.4|7701.4|7716.5|7701.5|7716.4|7701.4|2
1587576000000|2020-04-22 17:20:00|7716.3|7701.3|7717.2|7702.2|7717.2|7702.2|7716.3|7701.3|8
1587576300000|2020-04-22 17:25:00|7717.1|7702.1|7716.3|7701.3|7717.1|7702.1|7716.1|7701.1|5
1587576600000|2020-04-22 17:30:00|7716|7701|7716.6|7701.6|7716.6|7701.6|7716|7701|3
1587576900000|2020-04-22 17:35:00|7716.8|7701.8|7717.6|7702.6|7718|7703|7716.8|7701.8|5
1587577200000|2020-04-22 17:40:00|7718|7703|7717.3|7702.3|7719|7704|7716.5|7701.5|24
1587577500000|2020-04-22 17:45:00|7718.8|7703.8|7719.3|7704.3|7719.7|7704.7|7718.8|7703.8|6
1587577800000|2020-04-22 17:50:00|7720|7705|7719.6|7704.6|7721.9|7706.9|7719.6|7704.6|8
1587578100000|2020-04-22 17:55:00|7717.6|7702.6|7716.8|7701.8|7717.6|7702.6|7715.5|7700.5|18
1587578400000|2020-04-22 18:00:00|7716.7|7701.7|7717|7702|7717.3|7702.3|7716.7|7701.7|3
1587580200000|2020-04-22 18:30:00|7717.1|7702.1|7717.1|7702.1|7717.1|7702.1|7717.1|7702.1|1
1587581400000|2020-04-22 18:50:00|7715.6|7700.6|7713.4|7698.4|7715.6|7700.6|7713.4|7698.4|3
1587582000000|2020-04-22 19:00:00|7713.2|7698.2|7713.8|7698.8|7713.8|7698.8|7713.2|7698.2|3
1587582900000|2020-04-22 19:15:00|7713.2|7698.2|7713.2|7698.2|7713.2|7698.2|7713.2|7698.2|1
1587583500000|2020-04-22 19:25:00|7713.3|7698.3|7713.8|7698.8|7713.8|7698.8|7713.3|7698.3|2
1587583800000|2020-04-22 19:30:00|7712.8|7697.8|7710.9|7695.9|7712.8|7697.8|7709.5|7694.5|18
1587584100000|2020-04-22 19:35:00|7710.8|7695.8|7710.6|7695.6|7712.8|7697.8|7710.6|7695.6|18
1587584400000|2020-04-22 19:40:00|7711.2|7696.2|7709.8|7694.8|7713.4|7698.4|7709.8|7694.8|12
1587584700000|2020-04-22 19:45:00|7710.9|7695.9|7710.6|7695.6|7710.9|7695.9|7710.6|7695.6|4
1587585000000|2020-04-22 19:50:00|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|7710.3|7695.3|1
1587585300000|2020-04-22 19:55:00|7710.6|7695.6|7710.8|7695.8|7710.8|7695.8|7710.6|7695.6|2
1587609000000|2020-04-23 02:30:00|7711.8|7681.8|7713.5|7683.5|7713.7|7683.7|7711.8|7681.8|20
1587609300000|2020-04-23 02:35:00|7713.4|7683.4|7706.4|7676.4|7713.5|7683.5|7706.4|7676.4|10
1587609600000|2020-04-23 02:40:00|7706.5|7676.5|7706.8|7676.8|7709.9|7679.9|7706.4|7676.4|14
1587609900000|2020-04-23 02:45:00|7707.8|7677.8|7707.4|7677.4|7709.9|7679.9|7707.4|7677.4|10
1587610200000|2020-04-23 02:50:00|7707.5|7677.5|7711.9|7681.9|7711.9|7681.9|7703.4|7673.4|5
1587610500000|2020-04-23 02:55:00|7711.8|7681.8|7710|7680|7711.8|7681.8|7710|7680|2
1587610800000|2020-04-23 03:00:00|7711.9|7681.9|7707|7677|7711.9|7681.9|7700.1|7670.1|8
1587611100000|2020-04-23 03:05:00|7708|7678|7698.8|7683.8|7711.8|7683.9|7698.8|7676.3|11
1587611400000|2020-04-23 03:10:00|7698.7|7683.7|7697.1|7682.1|7703.6|7683.8|7693.8|7671|43
1587611700000|2020-04-23 03:15:00|7697.2|7682.2|7699.6|7669.6|7699.9|7682.2|7691.3|7668.8|51
1587612000000|2020-04-23 03:20:00|7699.5|7669.5|7699.7|7669.7|7699.7|7669.7|7699|7669|23
1587612300000|2020-04-23 03:25:00|7699.5|7669.5|7701.1|7671.1|7701.3|7671.3|7697.5|7667.5|247
1587612600000|2020-04-23 03:30:00|7701|7671|7699.4|7684.4|7703.1|7684.5|7694.1|7670.2|219
1587612900000|2020-04-23 03:35:00|7699.3|7684.3|7702.7|7687.7|7702.7|7687.7|7696.2|7681.2|267
1587613200000|2020-04-23 03:40:00|7702.2|7687.2|7702.6|7687.6|7703.8|7688.8|7700.8|7685.8|237
1587613500000|2020-04-23 03:45:00|7702.5|7687.5|7702.9|7672.9|7712.2|7689.8|7702.5|7672.8|236
1587613800000|2020-04-23 03:50:00|7703|7673|7702|7672|7703.7|7673.7|7700.2|7670.2|204
1587614100000|2020-04-23 03:55:00|7702.1|7672.1|7697.9|7682.9|7702.3|7683|7694.7|7672|95
1587614400000|2020-04-23 04:00:00|7697.8|7682.8|7700.1|7685.1|7703.5|7688.5|7697.8|7682.8|303
1587614700000|2020-04-23 04:05:00|7700.2|7685.2|7698.1|7683.1|7700.8|7685.8|7695.9|7680.9|282
1587615000000|2020-04-23 04:10:00|7698|7683|7695.9|7680.9|7700.6|7685.6|7695.4|7680.4|194
1587615300000|2020-04-23 04:15:00|7696.1|7681.1|7692.2|7677.2|7696.3|7681.3|7690.9|7675.9|221
1587615600000|2020-04-23 04:20:00|7692.3|7677.3|7689|7674|7692.6|7677.6|7688.1|7673.1|329
1587615900000|2020-04-23 04:25:00|7688.4|7673.4|7684.5|7669.5|7688.7|7673.7|7683.9|7668.9|361
1587616200000|2020-04-23 04:30:00|7684.6|7669.6|7678.5|7663.5|7686.3|7671.3|7678.4|7663.4|431
1587616500000|2020-04-23 04:35:00|7678.4|7663.4|7681.8|7666.8|7683|7668|7676.6|7661.6|101
1587616800000|2020-04-23 04:40:00|7682.2|7667.2|7673|7658|7683.1|7668.1|7672.2|7657.2|287
1587617100000|2020-04-23 04:45:00|7672.7|7657.7|7667.4|7652.4|7674|7659|7666.1|7651.1|207
1587617400000|2020-04-23 04:50:00|7667.6|7652.6|7669.3|7654.3|7671.4|7656.4|7667.4|7652.4|196
1587617700000|2020-04-23 04:55:00|7669.4|7654.4|7667.3|7652.3|7670.6|7655.6|7665.1|7650.1|100
1587618000000|2020-04-23 05:00:00|7667|7652|7660.3|7645.3|7668.3|7653.3|7659.8|7644.8|232
1587618300000|2020-04-23 05:05:00|7660.4|7645.4|7661|7646|7661|7646|7655.7|7640.7|138
1587618600000|2020-04-23 05:10:00|7660.8|7645.8|7660.6|7645.6|7666.9|7651.9|7660.5|7645.5|79
1587618900000|2020-04-23 05:15:00|7660.4|7645.4|7659.3|7644.3|7661.3|7646.3|7657.8|7642.8|39
1587619200000|2020-04-23 05:20:00|7658.9|7643.9|7658.8|7643.8|7661.8|7646.8|7658|7643|82
1587619500000|2020-04-23 05:25:00|7658.9|7643.9|7657.6|7642.6|7662|7647|7656.3|7641.3|51
1587619800000|2020-04-23 05:30:00|7656.7|7641.7|7657.3|7642.3|7658.6|7643.6|7654.9|7639.9|63
1587620100000|2020-04-23 05:35:00|7656.9|7641.9|7653.4|7638.4|7658.1|7643.1|7651.7|7636.7|40
1587620400000|2020-04-23 05:40:00|7653.5|7638.5|7658.6|7643.6|7658.6|7643.6|7653.5|7638.5|29
1587620700000|2020-04-23 05:45:00|7658.4|7643.4|7658.9|7643.9|7661.4|7646.4|7656.7|7641.7|33
1587621000000|2020-04-23 05:50:00|7658.8|7643.8|7655.9|7640.9|7658.8|7643.8|7654.8|7639.8|29
1587621300000|2020-04-23 05:55:00|7657.1|7642.1|7660.6|7645.6|7661.6|7646.6|7656.6|7641.6|59
1587621600000|2020-04-23 06:00:00|7660.8|7645.8|7658.7|7643.7|7661.9|7646.9|7658.4|7643.4|44
1587621900000|2020-04-23 06:05:00|7658.9|7643.9|7659.4|7644.4|7662.3|7647.3|7658.9|7643.9|58
1587622200000|2020-04-23 06:10:00|7659.2|7644.2|7656.9|7641.9|7659.2|7644.2|7655.4|7640.4|105
1587622500000|2020-04-23 06:15:00|7656.7|7641.7|7660.3|7645.3|7660.8|7645.8|7655.7|7640.7|22
1587622800000|2020-04-23 06:20:00|7659.9|7644.9|7660.3|7645.3|7660.3|7645.3|7656.3|7641.3|30
1587623100000|2020-04-23 06:25:00|7660.5|7645.5|7658.5|7643.5|7664.7|7649.7|7658.3|7643.3|59
1587623400000|2020-04-23 06:30:00|7657.9|7642.9|7659.8|7644.8|7661.3|7646.3|7655.8|7640.8|118
1587623700000|2020-04-23 06:35:00|7656.8|7641.8|7644.4|7629.4|7656.8|7641.8|7644|7629|176
1587624000000|2020-04-23 06:40:00|7644|7629|7647.8|7632.8|7647.9|7632.9|7642.7|7627.7|94
1587624300000|2020-04-23 06:45:00|7647.6|7632.6|7649.7|7634.7|7650.4|7635.4|7645.5|7630.5|76
1587624600000|2020-04-23 06:50:00|7649.6|7634.6|7649|7634|7650.3|7635.3|7649|7634|16
1587624900000|2020-04-23 06:55:00|7649.4|7634.4|7650.9|7635.9|7650.9|7635.9|7648.9|7633.9|43
1587625200000|2020-04-23 07:00:00|7650.8|7635.8|7651.7|7636.7|7652.9|7637.9|7650.7|7635.7|58
1587625500000|2020-04-23 07:05:00|7652.1|7637.1|7653.3|7638.3|7654|7639|7652.1|7637.1|30
1587625800000|2020-04-23 07:10:00|7653.2|7638.2|7656.3|7641.3|7656.3|7641.3|7653.2|7638.2|33
1587626100000|2020-04-23 07:15:00|7656.5|7641.5|7653.6|7638.6|7656.8|7641.8|7653.4|7638.4|131
1587626400000|2020-04-23 07:20:00|7653.4|7638.4|7652.3|7637.3|7653.7|7638.7|7651.1|7636.1|150
1587626700000|2020-04-23 07:25:00|7652.2|7637.2|7649.5|7634.5|7653.3|7638.3|7648.4|7633.4|125
1587627000000|2020-04-23 07:30:00|7649.6|7634.6|7645.8|7630.8|7650.7|7635.7|7643.7|7628.7|160
1587627300000|2020-04-23 07:35:00|7646.1|7631.1|7651.7|7636.7|7652.2|7637.2|7645.5|7630.5|97
1587627600000|2020-04-23 07:40:00|7651.8|7636.8|7656.6|7641.6|7657.2|7642.2|7651|7636|161
1587627900000|2020-04-23 07:45:00|7656.7|7641.7|7657.9|7642.9|7658.4|7643.4|7655.6|7640.6|81
1587628200000|2020-04-23 07:50:00|7657.6|7642.6|7655.7|7640.7|7657.6|7642.6|7653.9|7638.9|33
1587628500000|2020-04-23 07:55:00|7655.6|7640.6|7653|7638|7657.3|7642.3|7653|7638|67
1587628800000|2020-04-23 08:00:00|7653.3|7638.3|7649.3|7634.3|7653.7|7638.7|7646.7|7631.7|126
1587629100000|2020-04-23 08:05:00|7649.1|7634.1|7649.3|7634.3|7649.9|7634.9|7646.3|7631.3|112
1587629400000|2020-04-23 08:10:00|7649.4|7634.4|7651.9|7636.9|7652.6|7637.6|7649.2|7634.2|47
1587629700000|2020-04-23 08:15:00|7651.7|7636.7|7655.4|7640.4|7656.1|7641.1|7651.7|7636.7|85
1587630000000|2020-04-23 08:20:00|7655.3|7640.3|7652.4|7637.4|7655.8|7640.8|7651.2|7636.2|111
1587630300000|2020-04-23 08:25:00|7652.5|7637.5|7656.5|7641.5|7657.9|7642.9|7652.1|7637.1|142
1587630600000|2020-04-23 08:30:00|7656.4|7641.4|7658.5|7643.5|7660|7645|7655.7|7640.7|108
1587630900000|2020-04-23 08:35:00|7658.6|7643.6|7657.4|7642.4|7658.6|7643.6|7655.7|7640.7|36
1587631200000|2020-04-23 08:40:00|7657.5|7642.5|7658.5|7643.5|7658.5|7643.5|7656.2|7641.2|48
1587631500000|2020-04-23 08:45:00|7658.6|7643.6|7658.9|7643.9|7659.5|7644.5|7658.4|7643.4|26
1587631800000|2020-04-23 08:50:00|7659.1|7644.1|7658.9|7643.9|7659.5|7644.5|7658.5|7643.5|32
1587632100000|2020-04-23 08:55:00|7659|7644|7664.6|7649.6|7665.3|7650.3|7658.8|7643.8|92
1587632400000|2020-04-23 09:00:00|7664.5|7649.5|7665.1|7650.1|7666.5|7651.5|7662.3|7647.3|98
1587632700000|2020-04-23 09:05:00|7665.9|7650.9|7668.9|7653.9|7669.4|7654.4|7665.9|7650.9|47
1587633000000|2020-04-23 09:10:00|7668.6|7653.6|7666|7651|7668.6|7653.6|7663.7|7648.7|97
1587633300000|2020-04-23 09:15:00|7665.8|7650.8|7663|7648|7666|7651|7662.4|7647.4|50
1587633600000|2020-04-23 09:20:00|7663.2|7648.2|7663.8|7648.8|7664.3|7649.3|7661.2|7646.2|55
1587633900000|2020-04-23 09:25:00|7663.5|7648.5|7667.2|7652.2|7667.6|7652.6|7663.2|7648.2|50
1587634200000|2020-04-23 09:30:00|7667|7652|7667|7652|7667.5|7652.5|7665.9|7650.9|37
1587634500000|2020-04-23 09:35:00|7667.3|7652.3|7670.2|7655.2|7671|7656|7667|7652|62
1587634800000|2020-04-23 09:40:00|7670.7|7655.7|7669.6|7654.6|7671.4|7656.4|7669.5|7654.5|63
1587635100000|2020-04-23 09:45:00|7669.7|7654.7|7669.1|7654.1|7670.9|7655.9|7668.1|7653.1|33
1587635400000|2020-04-23 09:50:00|7669.7|7654.7|7669.3|7654.3|7671.1|7656.1|7669.2|7654.2|36
1587635700000|2020-04-23 09:55:00|7669|7654|7668.2|7653.2|7670.7|7655.7|7668.2|7653.2|26
1587636000000|2020-04-23 10:00:00|7667.9|7652.9|7665.1|7650.1|7667.9|7652.9|7664|7649|89
1587636300000|2020-04-23 10:05:00|7665|7650|7663.9|7648.9|7665.2|7650.2|7663.9|7648.9|38
1587636600000|2020-04-23 10:10:00|7663.8|7648.8|7663.7|7648.7|7664.1|7649.1|7663.2|7648.2|17
1587636900000|2020-04-23 10:15:00|7664|7649|7664.1|7649.1|7665.2|7650.2|7662.6|7647.6|38
1587637200000|2020-04-23 10:20:00|7663.9|7648.9|7665.3|7650.3|7665.9|7650.9|7663.6|7648.6|21
1587637500000|2020-04-23 10:25:00|7664.3|7649.3|7663.7|7648.7|7664.3|7649.3|7663.4|7648.4|17
1587637800000|2020-04-23 10:30:00|7664|7649|7664.4|7649.4|7664.7|7649.7|7663.8|7648.8|10
1587638100000|2020-04-23 10:35:00|7665.1|7650.1|7666.7|7651.7|7667.4|7652.4|7665.1|7650.1|34
1587638400000|2020-04-23 10:40:00|7666.6|7651.6|7666.2|7651.2|7667.4|7652.4|7665.2|7650.2|29
1587638700000|2020-04-23 10:45:00|7666.5|7651.5|7666.2|7651.2|7667|7652|7665.7|7650.7|20
1587639000000|2020-04-23 10:50:00|7666.5|7651.5|7664.9|7649.9|7666.5|7651.5|7664.4|7649.4|26
1587639300000|2020-04-23 10:55:00|7664.5|7649.5|7662.7|7647.7|7664.5|7649.5|7662|7647|22
1587639600000|2020-04-23 11:00:00|7662.9|7647.9|7662.9|7647.9|7662.9|7647.9|7662.9|7647.9|1
1587639900000|2020-04-23 11:05:00|7662.8|7647.8|7663|7648|7663.3|7648.3|7662.4|7647.4|22
1587640200000|2020-04-23 11:10:00|7663.4|7648.4|7664.2|7649.2|7664.5|7649.5|7662.8|7647.8|14
1587640500000|2020-04-23 11:15:00|7664.6|7649.6|7665.2|7650.2|7666.4|7651.4|7664|7649|15
1587640800000|2020-04-23 11:20:00|7665.1|7650.1|7662.6|7647.6|7665.4|7650.4|7659.9|7644.9|292
1587641100000|2020-04-23 11:25:00|7662.4|7647.4|7657.3|7642.3|7663.6|7648.6|7657.3|7642.3|92
1587641400000|2020-04-23 11:30:00|7660.3|7645.3|7659|7644|7660.3|7645.3|7656|7641|20
1587641700000|2020-04-23 11:35:00|7659.5|7644.5|7660|7645|7660|7645|7659.5|7644.5|2
1587642900000|2020-04-23 11:55:00|7659.3|7644.3|7658.2|7643.2|7659.5|7644.5|7657.1|7642.1|12
1587643200000|2020-04-23 12:00:00|7657.8|7642.8|7658.5|7643.5|7659|7644|7657.8|7642.8|5
1587643500000|2020-04-23 12:05:00|7658.8|7643.8|7656.7|7641.7|7658.8|7643.8|7656.7|7641.7|3
1587643800000|2020-04-23 12:10:00|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|1
1587644100000|2020-04-23 12:15:00|7655.3|7640.3|7656.7|7641.7|7656.7|7641.7|7655.2|7640.2|13
1587644400000|2020-04-23 12:20:00|7656.5|7641.5|7656|7641|7656.5|7641.5|7654.5|7639.5|12
1587644700000|2020-04-23 12:25:00|7656.4|7641.4|7663|7633|7663.5|7641.4|7656|7633|5
1587645000000|2020-04-23 12:30:00|7655.5|7640.5|7655.5|7640.5|7655.5|7640.5|7655.5|7640.5|1
1587645300000|2020-04-23 12:35:00|7654.8|7639.8|7654.7|7639.7|7654.8|7639.8|7654.7|7639.7|2
1587645600000|2020-04-23 12:40:00|7654.2|7639.2|7654.7|7639.7|7654.7|7639.7|7651.7|7636.7|46
1587645900000|2020-04-23 12:45:00|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|7654.6|7639.6|1
1587646200000|2020-04-23 12:50:00|7654.1|7639.1|7653.6|7638.6|7654.2|7639.2|7653.2|7638.2|25
1587646500000|2020-04-23 12:55:00|7653.5|7638.5|7653.7|7638.7|7653.8|7638.8|7652.6|7637.6|41
1587646800000|2020-04-23 13:00:00|7653.8|7638.8|7653.3|7638.3|7653.8|7638.8|7652.7|7637.7|432
1587647100000|2020-04-23 13:05:00|7653.1|7638.1|7653.5|7638.5|7653.8|7638.8|7652.8|7637.8|515
1587647400000|2020-04-23 13:10:00|7653.4|7638.4|7652.8|7637.8|7653.7|7638.7|7649.8|7634.8|177
1587647700000|2020-04-23 13:15:00|7653.4|7638.4|7652.8|7637.8|7653.4|7638.4|7652.8|7637.8|2
1587648000000|2020-04-23 13:20:00|7652.4|7637.4|7651.5|7636.5|7652.4|7637.4|7650.9|7635.9|33
1587648300000|2020-04-23 13:25:00|7651.3|7636.3|7651|7636|7651.6|7636.6|7649.5|7634.5|63
1587648600000|2020-04-23 13:30:00|7651.2|7636.2|7649.1|7634.1|7651.9|7636.9|7647.3|7632.3|100
1587648900000|2020-04-23 13:35:00|7649|7634|7646.5|7631.5|7649|7634|7645.7|7630.7|106
1587649200000|2020-04-23 13:40:00|7645.9|7630.9|7647.5|7632.5|7648.1|7633.1|7645.5|7630.5|49
1587649500000|2020-04-23 13:45:00|7647.8|7632.8|7647.5|7632.5|7648.5|7633.5|7646.7|7631.7|17
1587649800000|2020-04-23 13:50:00|7647.6|7632.6|7646.2|7631.2|7650.4|7635.4|7646.2|7631.2|24
1587650100000|2020-04-23 13:55:00|7646.8|7631.8|7644.5|7629.5|7648|7633|7644.4|7629.4|50
1587650400000|2020-04-23 14:00:00|7644.6|7629.6|7645|7630|7645|7630|7644.6|7629.6|8
1587650700000|2020-04-23 14:05:00|7644.7|7629.7|7641.6|7626.6|7644.7|7629.7|7641.6|7626.6|16
1587651000000|2020-04-23 14:10:00|7640.5|7625.5|7640.2|7625.2|7643|7628|7639.8|7624.8|71
1587651300000|2020-04-23 14:15:00|7640.1|7625.1|7639.5|7624.5|7640.1|7625.1|7638.6|7623.6|39
1587651600000|2020-04-23 14:20:00|7638.6|7623.6|7622.4|7607.4|7638.6|7623.6|7621.8|7606.8|84
1587651900000|2020-04-23 14:25:00|7622.5|7607.5|7625.3|7610.3|7625.5|7610.5|7618.5|7603.5|145
1587652200000|2020-04-23 14:30:00|7625.4|7610.4|7624.5|7609.5|7627.6|7612.6|7624.4|7609.4|94
1587652500000|2020-04-23 14:35:00|7624.3|7609.3|7628.1|7613.1|7628.2|7613.2|7623.6|7608.6|71
1587652800000|2020-04-23 14:40:00|7627.9|7612.9|7625.2|7610.2|7628.5|7613.5|7623.9|7608.9|78
1587653100000|2020-04-23 14:45:00|7625.3|7610.3|7624.5|7609.5|7626.2|7611.2|7623.6|7608.6|27
1587653400000|2020-04-23 14:50:00|7624.4|7609.4|7625.8|7610.8|7626.4|7611.4|7624.4|7609.4|35
1587653700000|2020-04-23 14:55:00|7625.9|7610.9|7628.5|7613.5|7628.7|7613.7|7625.9|7610.9|30
1587654000000|2020-04-23 15:00:00|7628.6|7613.6|7633.8|7618.8|7633.8|7618.8|7628.5|7613.5|110
1587654300000|2020-04-23 15:05:00|7633.7|7618.7|7633.2|7618.2|7635.4|7620.4|7632.8|7617.8|77
1587654600000|2020-04-23 15:10:00|7633|7618|7629.6|7614.6|7633|7618|7628.5|7613.5|20
1587654900000|2020-04-23 15:15:00|7630|7615|7631.6|7616.6|7633|7618|7630|7615|42
1587655200000|2020-04-23 15:20:00|7631.7|7616.7|7631.2|7616.2|7631.8|7616.8|7631.2|7616.2|4
1587655500000|2020-04-23 15:25:00|7631|7616|7631.4|7616.4|7631.7|7616.7|7630.6|7615.6|42
1587655800000|2020-04-23 15:30:00|7631.3|7616.3|7634.8|7619.8|7634.8|7619.8|7631.3|7616.3|37
1587656100000|2020-04-23 15:35:00|7635.3|7620.3|7636.8|7621.8|7636.8|7621.8|7635.3|7620.3|3
1587656400000|2020-04-23 15:40:00|7636|7621|7636.8|7621.8|7637|7622|7636|7621|7
1587656700000|2020-04-23 15:45:00|7636|7621|7636.7|7621.7|7638|7623|7636|7621|99
1587657000000|2020-04-23 15:50:00|7637.1|7622.1|7642|7627|7642|7627|7636.6|7621.6|124
1587657300000|2020-04-23 15:55:00|7641.9|7626.9|7637.8|7622.8|7642|7627|7637.3|7622.3|13
1587657600000|2020-04-23 16:00:00|7638|7623|7636.2|7621.2|7638.6|7623.6|7636.2|7621.2|9
1587657900000|2020-04-23 16:05:00|7636.8|7621.8|7639.8|7624.8|7641.6|7626.6|7635.8|7620.8|20
1587658200000|2020-04-23 16:10:00|7640|7625|7638.8|7623.8|7640|7625|7635.6|7620.6|17
1587658500000|2020-04-23 16:15:00|7640|7625|7638.8|7623.8|7640|7625|7638.6|7623.6|6
1587658800000|2020-04-23 16:20:00|7637.4|7622.4|7636|7621|7637.4|7622.4|7636|7621|7
1587659700000|2020-04-23 16:35:00|7636.3|7621.3|7637.6|7622.6|7637.7|7622.7|7636.3|7621.3|6
1587660000000|2020-04-23 16:40:00|7637.8|7622.8|7639.4|7624.4|7639.4|7624.4|7637.8|7622.8|7
1587660300000|2020-04-23 16:45:00|7639.3|7624.3|7643.8|7628.8|7649.5|7634.5|7639.2|7624.2|158
1587660600000|2020-04-23 16:50:00|7643.7|7628.7|7641.9|7626.9|7645.7|7630.7|7641.7|7626.7|28
1587660900000|2020-04-23 16:55:00|7642.3|7627.3|7641.5|7626.5|7643.3|7628.3|7639.9|7624.9|184
1587661200000|2020-04-23 17:00:00|7641.4|7626.4|7640.1|7625.1|7641.9|7626.9|7639.8|7624.8|72
1587661500000|2020-04-23 17:05:00|7640|7625|7640.4|7625.4|7641|7626|7639.3|7624.3|169
1587661800000|2020-04-23 17:10:00|7640.3|7625.3|7640.2|7625.2|7641.3|7626.3|7640|7625|59
1587662100000|2020-04-23 17:15:00|7640.6|7625.6|7641.4|7626.4|7641.7|7626.7|7640.2|7625.2|117
1587662400000|2020-04-23 17:20:00|7641.7|7626.7|7640.9|7625.9|7642.7|7627.7|7640.6|7625.6|257
1587662700000|2020-04-23 17:25:00|7641.3|7626.3|7642.6|7627.6|7642.6|7627.6|7641.3|7626.3|14
1587663000000|2020-04-23 17:30:00|7640.3|7625.3|7641.6|7626.6|7642|7627|7640|7625|9
1587663300000|2020-04-23 17:35:00|7642|7627|7642|7627|7642|7627|7641.6|7626.6|3
1587663600000|2020-04-23 17:40:00|7642.3|7627.3|7642.3|7627.3|7642.9|7627.9|7642.3|7627.3|5
1587664200000|2020-04-23 17:50:00|7643.5|7628.5|7644|7629|7644.9|7629.9|7643.4|7628.4|83
1587664500000|2020-04-23 17:55:00|7643.9|7628.9|7645|7630|7645.3|7630.3|7643.9|7628.9|6
1587664800000|2020-04-23 18:00:00|7644.7|7629.7|7642|7627|7644.7|7629.7|7642|7627|5
1587665100000|2020-04-23 18:05:00|7642.6|7627.6|7641.1|7626.1|7642.6|7627.6|7638.4|7623.4|21
1587665400000|2020-04-23 18:10:00|7640.9|7625.9|7641.5|7626.5|7641.7|7626.7|7639.5|7624.5|48
1587665700000|2020-04-23 18:15:00|7641.6|7626.6|7640.3|7625.3|7641.6|7626.6|7640.3|7625.3|7
1587666000000|2020-04-23 18:20:00|7640.7|7625.7|7640.7|7625.7|7640.7|7625.7|7640.7|7625.7|1
1587666300000|2020-04-23 18:25:00|7641|7626|7641.7|7626.7|7641.7|7626.7|7641|7626|2
1587666600000|2020-04-23 18:30:00|7641|7626|7643|7628|7643.6|7628.6|7641|7626|11
1587666900000|2020-04-23 18:35:00|7643.1|7628.1|7644.4|7629.4|7644.4|7629.4|7643.1|7628.1|18
1587667200000|2020-04-23 18:40:00|7644.3|7629.3|7643|7628|7644.3|7629.3|7643|7628|4
1587667800000|2020-04-23 18:50:00|7642.9|7627.9|7643|7628|7643|7628|7642.9|7627.9|2
1587668100000|2020-04-23 18:55:00|7644.6|7629.6|7641|7626|7644.6|7629.6|7641|7626|7
1587668400000|2020-04-23 19:00:00|7641.8|7626.8|7643|7628|7644.6|7629.6|7641.8|7626.8|10
1587668700000|2020-04-23 19:05:00|7643.1|7628.1|7642.9|7627.9|7643.5|7628.5|7642.9|7627.9|14
1587669000000|2020-04-23 19:10:00|7643|7628|7642.8|7627.8|7643.3|7628.3|7642.8|7627.8|10
1587669300000|2020-04-23 19:15:00|7642.6|7627.6|7643.2|7628.2|7643.2|7628.2|7642.6|7627.6|5
1587669600000|2020-04-23 19:20:00|7643.1|7628.1|7643.1|7628.1|7643.1|7628.1|7643.1|7628.1|1
1587670200000|2020-04-23 19:30:00|7643.4|7628.4|7643.4|7628.4|7643.4|7628.4|7643.4|7628.4|1
1587670500000|2020-04-23 19:35:00|7643.3|7628.3|7645|7630|7645|7630|7643.3|7628.3|2
1587670800000|2020-04-23 19:40:00|7646.8|7631.8|7646.8|7631.8|7646.8|7631.8|7646.6|7631.6|3
1587671400000|2020-04-23 19:50:00|7647|7632|7647|7632|7647|7632|7647|7632|1
1587671700000|2020-04-23 19:55:00|7647.6|7632.6|7650.4|7635.4|7650.4|7635.4|7647.6|7632.6|21
1587695400000|2020-04-24 02:30:00|7669.4|7639.4|7669.1|7639.1|7669.4|7639.4|7669|7639|4
1587695700000|2020-04-24 02:35:00|7667.5|7637.5|7668.6|7638.6|7669.4|7639.4|7663.3|7633.3|32
1587696000000|2020-04-24 02:40:00|7668.8|7638.8|7667.3|7637.3|7668.9|7638.9|7667.3|7637.3|5
1587696300000|2020-04-24 02:45:00|7667.8|7637.8|7664|7634|7667.8|7637.8|7662.4|7632.4|21
1587696900000|2020-04-24 02:55:00|7664.2|7634.2|7665.3|7635.3|7665.4|7635.4|7664.2|7634.2|7
1587697200000|2020-04-24 03:00:00|7665.4|7635.4|7669.9|7639.9|7669.9|7639.9|7665.4|7635.4|11
1587697500000|2020-04-24 03:05:00|7673.9|7643.9|7671.1|7641.1|7673.9|7643.9|7669.9|7639.9|8
1587698100000|2020-04-24 03:15:00|7671.6|7641.6|7672.1|7642.1|7672.1|7642.1|7671.6|7641.6|3
1587698400000|2020-04-24 03:20:00|7673.1|7643.1|7666.2|7651.2|7674.6|7652|7666.2|7643.1|11
1587698700000|2020-04-24 03:25:00|7666.1|7651.1|7663.5|7648.5|7666.1|7651.1|7663.5|7648.5|11
1587699000000|2020-04-24 03:30:00|7663.3|7648.3|7673.8|7658.8|7675.1|7660.1|7663.2|7648.2|545
1587699300000|2020-04-24 03:35:00|7673.7|7658.7|7680.2|7650.2|7682.3|7658.9|7672.7|7649.6|173
1587699600000|2020-04-24 03:40:00|7680.3|7650.3|7680.2|7650.2|7681.9|7651.9|7680.2|7650.2|79
1587699900000|2020-04-24 03:45:00|7680.1|7650.1|7678.8|7648.8|7680.4|7650.4|7676.4|7646.4|132
1587700200000|2020-04-24 03:50:00|7679.7|7649.7|7679.8|7649.8|7681.4|7651.4|7676.5|7646.5|123
1587700500000|2020-04-24 03:55:00|7679.7|7649.7|7672.3|7657.3|7684.3|7662.1|7671|7648.9|440
1587700800000|2020-04-24 04:00:00|7672.4|7657.4|7678.8|7663.8|7680.3|7665.3|7670.2|7655.2|399
1587701100000|2020-04-24 04:05:00|7678.7|7663.7|7682.1|7667.1|7684.6|7669.6|7678|7663|191
1587701400000|2020-04-24 04:10:00|7682.2|7667.2|7683|7668|7683|7668|7680|7665|80
1587701700000|2020-04-24 04:15:00|7682.9|7667.9|7681.2|7666.2|7683.8|7668.8|7678.6|7663.6|165
1587702000000|2020-04-24 04:20:00|7681.4|7666.4|7684.7|7669.7|7695.4|7671.4|7681.4|7663.6|37
1587702300000|2020-04-24 04:25:00|7685.1|7670.1|7684.5|7669.5|7689.9|7674.9|7684.4|7669.4|210
1587702600000|2020-04-24 04:30:00|7684.6|7669.6|7683.4|7668.4|7685.6|7670.6|7683.1|7668.1|231
1587702900000|2020-04-24 04:35:00|7683.3|7668.3|7682.6|7667.6|7685|7670|7680.7|7665.7|35
1587703200000|2020-04-24 04:40:00|7682.4|7667.4|7676|7661|7682.4|7667.4|7675|7660|85
1587703500000|2020-04-24 04:45:00|7676.1|7661.1|7669.7|7654.7|7677.3|7662.3|7669.5|7654.5|238
1587703800000|2020-04-24 04:50:00|7669.9|7654.9|7672.5|7657.5|7673.9|7658.9|7669.7|7654.7|37
1587704100000|2020-04-24 04:55:00|7672.9|7657.9|7675.5|7660.5|7676|7661|7671.5|7656.5|71
1587704400000|2020-04-24 05:00:00|7675.8|7660.8|7678.7|7663.7|7679.2|7664.2|7675.8|7660.8|101
1587704700000|2020-04-24 05:05:00|7678.8|7663.8|7685.4|7670.4|7685.5|7670.5|7677.7|7662.7|132
1587705000000|2020-04-24 05:10:00|7683.7|7668.7|7683.7|7668.7|7686.9|7671.9|7680.6|7665.6|63
1587705300000|2020-04-24 05:15:00|7682.8|7667.8|7684.8|7669.8|7685.2|7670.2|7682.2|7667.2|127
1587705600000|2020-04-24 05:20:00|7684.7|7669.7|7687.9|7672.9|7690.8|7675.8|7684.5|7669.5|99
1587705900000|2020-04-24 05:25:00|7688.3|7673.3|7693.3|7678.3|7695|7680|7688.3|7673.3|123
1587706200000|2020-04-24 05:30:00|7691.5|7676.5|7694.9|7679.9|7695.9|7680.9|7691.3|7676.3|110
1587706500000|2020-04-24 05:35:00|7695.8|7680.8|7695.5|7680.5|7696.5|7681.5|7694.7|7679.7|28
1587706800000|2020-04-24 05:40:00|7695.7|7680.7|7700.3|7685.3|7702.4|7687.4|7695.7|7680.7|142
1587707100000|2020-04-24 05:45:00|7700.2|7685.2|7701.7|7686.7|7701.7|7686.7|7695.8|7680.8|174
1587707400000|2020-04-24 05:50:00|7701.9|7686.9|7709.7|7694.7|7710.5|7695.5|7701.1|7686.1|184
1587707700000|2020-04-24 05:55:00|7710.3|7695.3|7707.5|7692.5|7710.3|7695.3|7704.8|7689.8|182
1587708000000|2020-04-24 06:00:00|7707.7|7692.7|7715.9|7700.9|7717.4|7702.4|7706.4|7691.4|396
1587708300000|2020-04-24 06:05:00|7716.1|7701.1|7714.5|7699.5|7718.8|7703.8|7713|7698|69
1587708600000|2020-04-24 06:10:00|7713.4|7698.4|7712.9|7697.9|7714.5|7699.5|7711.6|7696.6|74
1587708900000|2020-04-24 06:15:00|7712.7|7697.7|7705.8|7690.8|7712.7|7697.7|7705.8|7690.8|99
1587709200000|2020-04-24 06:20:00|7705.6|7690.6|7701.5|7686.5|7706.3|7691.3|7700.5|7685.5|61
1587709500000|2020-04-24 06:25:00|7701.7|7686.7|7702.9|7687.9|7703.5|7688.5|7700.5|7685.5|36
1587709800000|2020-04-24 06:30:00|7702.5|7687.5|7701.3|7686.3|7702.5|7687.5|7700.7|7685.7|24
1587710100000|2020-04-24 06:35:00|7700.9|7685.9|7700.5|7685.5|7700.9|7685.9|7699|7684|24
1587710400000|2020-04-24 06:40:00|7700.9|7685.9|7702.5|7687.5|7703.5|7688.5|7700.9|7685.9|44
1587710700000|2020-04-24 06:45:00|7701.5|7686.5|7695.8|7680.8|7701.8|7686.8|7695.8|7680.8|48
1587711000000|2020-04-24 06:50:00|7696.8|7681.8|7698.7|7683.7|7699.2|7684.2|7696.8|7681.8|76
1587711300000|2020-04-24 06:55:00|7698.9|7683.9|7696|7681|7699.3|7684.3|7695.3|7680.3|132
1587711600000|2020-04-24 07:00:00|7695.5|7680.5|7696.5|7681.5|7698.8|7683.8|7695.5|7680.5|131
1587711900000|2020-04-24 07:05:00|7695.3|7680.3|7694|7679|7695.3|7680.3|7693.2|7678.2|99
1587712200000|2020-04-24 07:10:00|7693.9|7678.9|7696|7681|7696.4|7681.4|7693.4|7678.4|132
1587712500000|2020-04-24 07:15:00|7695.6|7680.6|7693.7|7678.7|7696.3|7681.3|7693.7|7678.7|117
1587712800000|2020-04-24 07:20:00|7693.6|7678.6|7693.7|7678.7|7695.7|7680.7|7693.5|7678.5|58
1587713100000|2020-04-24 07:25:00|7693.8|7678.8|7695.9|7680.9|7698.4|7683.4|7693.1|7678.1|156
1587713400000|2020-04-24 07:30:00|7696|7681|7693.9|7678.9|7696.5|7681.5|7693.8|7678.8|107
1587713700000|2020-04-24 07:35:00|7694|7679|7693.6|7678.6|7696.9|7681.9|7693.6|7678.6|107
1587714000000|2020-04-24 07:40:00|7694|7679|7690.9|7675.9|7695.8|7680.8|7690.5|7675.5|93
1587714300000|2020-04-24 07:45:00|7690.6|7675.6|7688.5|7673.5|7692|7677|7686.1|7671.1|137
1587714600000|2020-04-24 07:50:00|7687.9|7672.9|7689.5|7674.5|7691.1|7676.1|7686.9|7671.9|121
1587714900000|2020-04-24 07:55:00|7689.8|7674.8|7691.6|7676.6|7694.5|7679.5|7689.8|7674.8|89
1587715200000|2020-04-24 08:00:00|7691.9|7676.9|7693.8|7678.8|7693.9|7678.9|7691.7|7676.7|87
1587715500000|2020-04-24 08:05:00|7693.7|7678.7|7695.3|7680.3|7695.9|7680.9|7693|7678|77
1587715800000|2020-04-24 08:10:00|7695.2|7680.2|7700.9|7685.9|7701|7686|7693.3|7678.3|153
1587716100000|2020-04-24 08:15:00|7701|7686|7703.8|7688.8|7705.2|7690.2|7700.5|7685.5|189
1587716400000|2020-04-24 08:20:00|7703.9|7688.9|7705.1|7690.1|7705.4|7690.4|7702.4|7687.4|95
1587716700000|2020-04-24 08:25:00|7705.2|7690.2|7706|7691|7710.3|7695.3|7705|7690|161
1587717000000|2020-04-24 08:30:00|7706.5|7691.5|7704.7|7689.7|7707.9|7692.9|7703|7688|59
1587717300000|2020-04-24 08:35:00|7703.6|7688.6|7701.7|7686.7|7704.1|7689.1|7701.1|7686.1|70
1587717600000|2020-04-24 08:40:00|7701.2|7686.2|7700.4|7685.4|7703.8|7688.8|7699.4|7684.4|83
1587717900000|2020-04-24 08:45:00|7700.1|7685.1|7702.8|7687.8|7702.8|7687.8|7700.1|7685.1|25
1587718200000|2020-04-24 08:50:00|7702.9|7687.9|7700.5|7685.5|7703.6|7688.6|7700.5|7685.5|64
1587718500000|2020-04-24 08:55:00|7699.7|7684.7|7698.6|7683.6|7700.4|7685.4|7697.3|7682.3|31
1587718800000|2020-04-24 09:00:00|7698.1|7683.1|7694.4|7679.4|7698.3|7683.3|7694|7679|36
1587719100000|2020-04-24 09:05:00|7694.7|7679.7|7694.9|7679.9|7695.9|7680.9|7693.7|7678.7|26
1587719400000|2020-04-24 09:10:00|7694.6|7679.6|7693.6|7678.6|7694.9|7679.9|7693.2|7678.2|41
1587719700000|2020-04-24 09:15:00|7693.4|7678.4|7693.6|7678.6|7693.6|7678.6|7693.2|7678.2|8
1587720000000|2020-04-24 09:20:00|7693.5|7678.5|7693.6|7678.6|7693.6|7678.6|7693.4|7678.4|8
1587720300000|2020-04-24 09:25:00|7693.5|7678.5|7693.6|7678.6|7693.6|7678.6|7693.4|7678.4|11
1587720600000|2020-04-24 09:30:00|7694|7679|7693.9|7678.9|7694.4|7679.4|7693.6|7678.6|19
1587720900000|2020-04-24 09:35:00|7694|7679|7695.5|7680.5|7696.7|7681.7|7693.9|7678.9|35
1587721200000|2020-04-24 09:40:00|7696|7681|7694.9|7679.9|7696.3|7681.3|7694.3|7679.3|52
1587721500000|2020-04-24 09:45:00|7695.2|7680.2|7696.4|7681.4|7696.4|7681.4|7694.6|7679.6|24
1587721800000|2020-04-24 09:50:00|7696.7|7681.7|7696.3|7681.3|7701.3|7686.3|7695.4|7680.4|90
1587722100000|2020-04-24 09:55:00|7696.4|7681.4|7697.6|7682.6|7698.2|7683.2|7696.1|7681.1|87
1587722400000|2020-04-24 10:00:00|7697.4|7682.4|7698.5|7683.5|7698.6|7683.6|7695.4|7680.4|28
1587722700000|2020-04-24 10:05:00|7698.4|7683.4|7700.9|7685.9|7704.9|7689.9|7698.4|7683.4|74
1587723000000|2020-04-24 10:10:00|7701.5|7686.5|7696.6|7681.6|7701.5|7686.5|7695.9|7680.9|40
1587723300000|2020-04-24 10:15:00|7696.5|7681.5|7696.5|7681.5|7697.6|7682.6|7694.3|7679.3|85
1587723600000|2020-04-24 10:20:00|7696.3|7681.3|7696.4|7681.4|7696.8|7681.8|7694.7|7679.7|37
1587723900000|2020-04-24 10:25:00|7696.2|7681.2|7696.9|7681.9|7697.1|7682.1|7696|7681|8
1587724200000|2020-04-24 10:30:00|7697|7682|7697.4|7682.4|7697.6|7682.6|7696.7|7681.7|18
1587724500000|2020-04-24 10:35:00|7697.1|7682.1|7696.7|7681.7|7697.6|7682.6|7695.8|7680.8|29
1587724800000|2020-04-24 10:40:00|7696.8|7681.8|7694.7|7679.7|7696.8|7681.8|7693|7678|59
1587725100000|2020-04-24 10:45:00|7694.8|7679.8|7696.5|7681.5|7696.5|7681.5|7694.5|7679.5|21
1587725400000|2020-04-24 10:50:00|7696.3|7681.3|7695.4|7680.4|7696.7|7681.7|7694.9|7679.9|21
1587725700000|2020-04-24 10:55:00|7695.3|7680.3|7694|7679|7695.3|7680.3|7694|7679|9
1587726000000|2020-04-24 11:00:00|7694.2|7679.2|7694.4|7679.4|7694.4|7679.4|7693.5|7678.5|13
1587726300000|2020-04-24 11:05:00|7693.7|7678.7|7694.4|7679.4|7694.4|7679.4|7693.5|7678.5|7
1587726600000|2020-04-24 11:10:00|7694|7679|7693.3|7678.3|7694.4|7679.4|7693.2|7678.2|18
1587726900000|2020-04-24 11:15:00|7693.1|7678.1|7692|7677|7693.5|7678.5|7691.8|7676.8|36
1587727200000|2020-04-24 11:20:00|7691.8|7676.8|7691.7|7676.7|7692.9|7677.9|7690.3|7675.3|39
1587727500000|2020-04-24 11:25:00|7691.4|7676.4|7691.7|7676.7|7692.1|7677.1|7691.3|7676.3|19
1587727800000|2020-04-24 11:30:00|7691.4|7676.4|7688|7673|7691.7|7676.7|7686.4|7671.4|21
1587728100000|2020-04-24 11:35:00|7687.8|7672.8|7687.8|7672.8|7687.8|7672.8|7687.8|7672.8|1
1587728400000|2020-04-24 11:40:00|7688.4|7673.4|7686.6|7671.6|7688.8|7673.8|7686.6|7671.6|3
1587728700000|2020-04-24 11:45:00|7686.5|7671.5|7684.3|7669.3|7686.5|7671.5|7684.3|7669.3|15
1587729000000|2020-04-24 11:50:00|7684.2|7669.2|7685.9|7670.9|7686|7671|7683.5|7668.5|7
1587729300000|2020-04-24 11:55:00|7685.8|7670.8|7684|7669|7685.9|7670.9|7683.6|7668.6|16
1587729600000|2020-04-24 12:00:00|7683.8|7668.8|7684.8|7669.8|7686|7671|7682.7|7667.7|16
1587729900000|2020-04-24 12:05:00|7684.9|7669.9|7684.8|7669.8|7684.9|7669.9|7684.8|7669.8|2
1587730200000|2020-04-24 12:10:00|7685.6|7670.6|7688.3|7673.3|7688.8|7673.8|7684.9|7669.9|24
1587730500000|2020-04-24 12:15:00|7688.8|7673.8|7690.1|7675.1|7692|7677|7688.7|7673.7|19
1587730800000|2020-04-24 12:20:00|7690|7675|7687.3|7672.3|7690|7675|7687.3|7672.3|4
1587731100000|2020-04-24 12:25:00|7687.2|7672.2|7687.5|7672.5|7687.5|7672.5|7687.2|7672.2|2
1587731400000|2020-04-24 12:30:00|7687|7672|7686.9|7671.9|7687.6|7672.6|7685.9|7670.9|30
1587731700000|2020-04-24 12:35:00|7686.8|7671.8|7686.5|7671.5|7686.8|7671.8|7686.5|7671.5|5
1587732000000|2020-04-24 12:40:00|7686.6|7671.6|7683.6|7668.6|7686.9|7671.9|7683.6|7668.6|140
1587732300000|2020-04-24 12:45:00|7683.5|7668.5|7685.2|7670.2|7685.5|7670.5|7683|7668|42
1587732600000|2020-04-24 12:50:00|7685|7670|7680.6|7665.6|7685.1|7670.1|7680.6|7665.6|24
1587732900000|2020-04-24 12:55:00|7680.5|7665.5|7680.5|7665.5|7680.6|7665.6|7680.5|7665.5|3
1587733200000|2020-04-24 13:00:00|7681|7666|7680.3|7665.3|7681.3|7666.3|7679.9|7664.9|18
1587733500000|2020-04-24 13:05:00|7680.4|7665.4|7682.3|7667.3|7682.4|7667.4|7680.4|7665.4|17
1587733800000|2020-04-24 13:10:00|7682.5|7667.5|7682.5|7667.5|7682.7|7667.7|7682.3|7667.3|9
1587734100000|2020-04-24 13:15:00|7682.4|7667.4|7682.2|7667.2|7682.6|7667.6|7681.7|7666.7|43
1587734400000|2020-04-24 13:20:00|7682.9|7667.9|7685.3|7670.3|7685.6|7670.6|7682.9|7667.9|11
1587734700000|2020-04-24 13:25:00|7685.9|7670.9|7685.3|7670.3|7685.9|7670.9|7685.1|7670.1|5
1587735000000|2020-04-24 13:30:00|7684.8|7669.8|7685.4|7670.4|7685.4|7670.4|7684.7|7669.7|6
1587735300000|2020-04-24 13:35:00|7685.5|7670.5|7686.6|7671.6|7687|7672|7685.5|7670.5|6
1587735600000|2020-04-24 13:40:00|7687.6|7672.6|7687.8|7672.8|7687.8|7672.8|7687.6|7672.6|2
1587735900000|2020-04-24 13:45:00|7688.6|7673.6|7692|7677|7692|7677|7688.6|7673.6|12
1587736200000|2020-04-24 13:50:00|7691.6|7676.6|7691.2|7676.2|7692|7677|7689.8|7674.8|11
1587736500000|2020-04-24 13:55:00|7692|7677|7693.3|7678.3|7693.3|7678.3|7692|7677|10
1587736800000|2020-04-24 14:00:00|7693.4|7678.4|7693.8|7678.8|7693.8|7678.8|7692.6|7677.6|9
1587737100000|2020-04-24 14:05:00|7693.7|7678.7|7693.2|7678.2|7694.6|7679.6|7693.2|7678.2|5
1587737400000|2020-04-24 14:10:00|7693|7678|7693|7678|7693|7678|7693|7678|1
1587737700000|2020-04-24 14:15:00|7692.9|7677.9|7689|7674|7693|7678|7689|7674|27
1587738000000|2020-04-24 14:20:00|7689.2|7674.2|7684.7|7669.7|7689.2|7674.2|7684.7|7669.7|72
1587738300000|2020-04-24 14:25:00|7683|7668|7686|7671|7686|7671|7682.6|7667.6|9
1587738600000|2020-04-24 14:30:00|7686.2|7671.2|7689|7674|7689.5|7674.5|7684.5|7669.5|34
1587738900000|2020-04-24 14:35:00|7689.5|7674.5|7689.5|7674.5|7689.8|7674.8|7689.5|7674.5|3
1587739200000|2020-04-24 14:40:00|7688.8|7673.8|7688.6|7673.6|7688.8|7673.8|7688.6|7673.6|2
1587739500000|2020-04-24 14:45:00|7688.5|7673.5|7688.8|7673.8|7688.8|7673.8|7688.5|7673.5|7
1587739800000|2020-04-24 14:50:00|7688.9|7673.9|7689.6|7674.6|7689.6|7674.6|7688.9|7673.9|3
1587740100000|2020-04-24 14:55:00|7689.8|7674.8|7691|7676|7691.3|7676.3|7689.8|7674.8|4
1587740400000|2020-04-24 15:00:00|7691.2|7676.2|7692|7677|7692.1|7677.1|7691.2|7676.2|5
1587740700000|2020-04-24 15:05:00|7691.2|7676.2|7691.2|7676.2|7691.6|7676.6|7691.2|7676.2|5
1587741000000|2020-04-24 15:10:00|7691|7676|7691|7676|7691.8|7676.8|7690.9|7675.9|8
1587741300000|2020-04-24 15:15:00|7691.6|7676.6|7691.8|7676.8|7692.2|7677.2|7691.6|7676.6|6
1587741600000|2020-04-24 15:20:00|7692.2|7677.2|7691.8|7676.8|7692.2|7677.2|7691.8|7676.8|2
1587741900000|2020-04-24 15:25:00|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|1
1587742200000|2020-04-24 15:30:00|7691|7676|7692.3|7677.3|7692.3|7677.3|7691|7676|4
1587742500000|2020-04-24 15:35:00|7692|7677|7687.8|7672.8|7692|7677|7687.8|7672.8|27
1587742800000|2020-04-24 15:40:00|7688|7673|7687.8|7672.8|7688|7673|7687.8|7672.8|2
1587743100000|2020-04-24 15:45:00|7688.6|7673.6|7688.3|7673.3|7689.8|7674.8|7688.3|7673.3|5
1587743400000|2020-04-24 15:50:00|7689.5|7674.5|7689.8|7674.8|7690|7675|7688.7|7673.7|6
1587743700000|2020-04-24 15:55:00|7691|7676|7691.2|7676.2|7693|7678|7690.4|7675.4|91
1587744000000|2020-04-24 16:00:00|7691.1|7676.1|7690.7|7675.7|7691.2|7676.2|7690.7|7675.7|9
1587745500000|2020-04-24 16:25:00|7691|7676|7693.2|7678.2|7693.6|7678.6|7691|7676|11
1587745800000|2020-04-24 16:30:00|7692.8|7677.8|7693.2|7678.2|7693.2|7678.2|7692.8|7677.8|2
1587746100000|2020-04-24 16:35:00|7693.6|7678.6|7700|7685|7700|7685|7693.6|7678.6|24
1587746400000|2020-04-24 16:40:00|7702|7687|7702|7687|7702|7687|7702|7687|1
1587746700000|2020-04-24 16:45:00|7701.9|7686.9|7698.6|7683.6|7701.9|7686.9|7695.6|7680.6|9
1587747000000|2020-04-24 16:50:00|7697.1|7682.1|7702|7687|7702|7687|7697|7682|13
1587747300000|2020-04-24 16:55:00|7702.1|7687.1|7699.6|7684.6|7702.1|7687.1|7699.6|7684.6|7
1587747600000|2020-04-24 17:00:00|7700.4|7685.4|7702.8|7687.8|7703.1|7688.1|7700.4|7685.4|304
1587747900000|2020-04-24 17:05:00|7702.9|7687.9|7703|7688|7703.6|7688.6|7702.7|7687.7|556
1587748200000|2020-04-24 17:10:00|7703.1|7688.1|7701.3|7686.3|7703.3|7688.3|7700.4|7685.4|87
1587748500000|2020-04-24 17:15:00|7701.4|7686.4|7704|7689|7704.2|7689.2|7701.4|7686.4|23
1587748800000|2020-04-24 17:20:00|7704.1|7689.1|7711|7696|7711|7696|7703.2|7688.2|231
1587749100000|2020-04-24 17:25:00|7711.3|7696.3|7710.5|7695.5|7711.5|7696.5|7709.5|7694.5|273
1587749400000|2020-04-24 17:30:00|7710|7695|7711.4|7696.4|7712.1|7697.1|7708|7693|409
1587749700000|2020-04-24 17:35:00|7711.5|7696.5|7711.4|7696.4|7711.9|7696.9|7711|7696|317
1587750000000|2020-04-24 17:40:00|7711.5|7696.5|7711.8|7696.8|7712|7697|7711.2|7696.2|126
1587750300000|2020-04-24 17:45:00|7712.3|7697.3|7711.6|7696.6|7712.3|7697.3|7711|7696|210
1587750600000|2020-04-24 17:50:00|7711.2|7696.2|7708.6|7693.6|7712|7697|7708.6|7693.6|183
1587750900000|2020-04-24 17:55:00|7708|7693|7708.6|7693.6|7708.6|7693.6|7708|7693|4
1587751200000|2020-04-24 18:00:00|7707.4|7692.4|7706.6|7691.6|7707.4|7692.4|7706.5|7691.5|8
1587751500000|2020-04-24 18:05:00|7706.5|7691.5|7710.4|7695.4|7710.8|7695.8|7706.5|7691.5|31
1587751800000|2020-04-24 18:10:00|7710.5|7695.5|7709.6|7694.6|7710.5|7695.5|7709.6|7694.6|24
1587752100000|2020-04-24 18:15:00|7709.5|7694.5|7709.3|7694.3|7709.5|7694.5|7709.3|7694.3|2
1587752400000|2020-04-24 18:20:00|7708.6|7693.6|7706|7691|7709.3|7694.3|7706|7691|15
1587752700000|2020-04-24 18:25:00|7705.7|7690.7|7705.6|7690.6|7706|7691|7705.6|7690.6|6
1587753000000|2020-04-24 18:30:00|7705.7|7690.7|7705.7|7690.7|7705.7|7690.7|7705.7|7690.7|1
1587753900000|2020-04-24 18:45:00|7705.1|7690.1|7704.2|7689.2|7705.1|7690.1|7704.2|7689.2|16
1587754200000|2020-04-24 18:50:00|7704.1|7689.1|7704.2|7689.2|7704.2|7689.2|7704|7689|4
1587754500000|2020-04-24 18:55:00|7704.1|7689.1|7704.2|7689.2|7704.2|7689.2|7704.1|7689.1|2
1587754800000|2020-04-24 19:00:00|7704.6|7689.6|7704.6|7689.6|7704.6|7689.6|7704.6|7689.6|1
1587755100000|2020-04-24 19:05:00|7704.7|7689.7|7704.5|7689.5|7704.7|7689.7|7704.4|7689.4|9
1587755400000|2020-04-24 19:10:00|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|7704.4|7689.4|1
1587755700000|2020-04-24 19:15:00|7704.7|7689.7|7701.8|7686.8|7705.1|7690.1|7701.8|7686.8|27
1587756000000|2020-04-24 19:20:00|7701.9|7686.9|7709.6|7679.6|7709.8|7686.9|7701.8|7678|13
1587756600000|2020-04-24 19:30:00|7709.5|7679.5|7709.5|7679.5|7709.6|7679.6|7709.5|7679.5|3
1587756900000|2020-04-24 19:35:00|7708.9|7678.9|7701.5|7686.5|7708.9|7686.5|7700.2|7677.3|14
1587757200000|2020-04-24 19:40:00|7701.6|7686.6|7702.3|7687.3|7704.6|7689.6|7701.5|7686.5|25
1587757500000|2020-04-24 19:45:00|7702.2|7687.2|7700.9|7685.9|7706.1|7691.1|7700.8|7685.8|16
1587757800000|2020-04-24 19:50:00|7701.1|7686.1|7701.1|7686.1|7701.1|7686.1|7701.1|7686.1|1
1587954600000|2020-04-27 02:30:00|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|7703.7|7673.7|1
1587956700000|2020-04-27 03:05:00|7702.6|7672.6|7699.4|7669.4|7702.6|7672.6|7696.8|7666.8|5
1587957300000|2020-04-27 03:15:00|7696.6|7666.6|7696.6|7666.6|7696.6|7666.6|7696.6|7666.6|1
1587957600000|2020-04-27 03:20:00|7697.7|7667.7|7697.7|7667.7|7697.7|7667.7|7697.7|7667.7|1
1587957900000|2020-04-27 03:25:00|7696.6|7666.6|7697.2|7667.2|7697.2|7667.2|7696.6|7666.6|2
1587958200000|2020-04-27 03:30:00|7697.4|7667.4|7691.8|7661.8|7697.4|7667.4|7687.9|7657.9|376
1587958500000|2020-04-27 03:35:00|7691.7|7661.7|7694|7664|7694|7664|7690.5|7660.5|195
1587958800000|2020-04-27 03:40:00|7694.1|7664.1|7691.5|7661.5|7695.2|7665.2|7691.5|7661.5|120
1587959100000|2020-04-27 03:45:00|7691.4|7661.4|7680.6|7665.6|7691.6|7666|7678|7657.4|223
1587959400000|2020-04-27 03:50:00|7680.5|7665.5|7683.1|7668.1|7684.2|7669.2|7680.4|7665.4|245
1587959700000|2020-04-27 03:55:00|7683.2|7668.2|7679.3|7664.3|7685.2|7670.2|7679.3|7664.3|233
1587960000000|2020-04-27 04:00:00|7679.1|7664.1|7678.2|7663.2|7679.6|7664.6|7674.3|7659.3|190
1587960300000|2020-04-27 04:05:00|7678.1|7663.1|7678.3|7663.3|7679.5|7664.5|7677.7|7662.7|157
1587960600000|2020-04-27 04:10:00|7678.8|7663.8|7678|7663|7679.2|7664.2|7677.9|7662.9|93
1587960900000|2020-04-27 04:15:00|7678.1|7663.1|7680.2|7665.2|7681.2|7666.2|7678.1|7663.1|134
1587961200000|2020-04-27 04:20:00|7680.3|7665.3|7680.4|7665.4|7680.4|7665.4|7678.7|7663.7|44
1587961500000|2020-04-27 04:25:00|7680.3|7665.3|7676.6|7661.6|7681.8|7666.8|7675.9|7660.9|178
1587961800000|2020-04-27 04:30:00|7676.4|7661.4|7667.2|7652.2|7677.3|7662.3|7667.2|7652.2|280
1587962100000|2020-04-27 04:35:00|7667.1|7652.1|7661.8|7646.8|7668.7|7653.7|7659.9|7644.9|333
1587962400000|2020-04-27 04:40:00|7661.7|7646.7|7659.3|7644.3|7661.8|7646.8|7657.3|7642.3|332
1587962700000|2020-04-27 04:45:00|7659.4|7644.4|7659.9|7644.9|7662.3|7647.3|7658.2|7643.2|166
1587963000000|2020-04-27 04:50:00|7660.2|7645.2|7663.8|7648.8|7665.3|7650.3|7659.9|7644.9|178
1587963300000|2020-04-27 04:55:00|7664.1|7649.1|7668.7|7653.7|7669.6|7654.6|7663.5|7648.5|254
1587963600000|2020-04-27 05:00:00|7668.6|7653.6|7663.8|7648.8|7668.9|7653.9|7660.8|7645.8|155
1587963900000|2020-04-27 05:05:00|7663.5|7648.5|7663|7648|7664.3|7649.3|7661|7646|29
1587964200000|2020-04-27 05:10:00|7663.3|7648.3|7664.8|7649.8|7666.8|7651.8|7663.3|7648.3|22
1587964500000|2020-04-27 05:15:00|7665.5|7650.5|7666.8|7651.8|7667.5|7652.5|7664.2|7649.2|140
1587964800000|2020-04-27 05:20:00|7667|7652|7667|7652|7668.3|7653.3|7665.3|7650.3|60
1587965100000|2020-04-27 05:25:00|7667.5|7652.5|7666.5|7651.5|7668.8|7653.8|7666|7651|45
1587965400000|2020-04-27 05:30:00|7666.8|7651.8|7665.5|7650.5|7667|7652|7664|7649|69
1587965700000|2020-04-27 05:35:00|7665.4|7650.4|7665.3|7650.3|7668|7653|7663.5|7648.5|89
1587966000000|2020-04-27 05:40:00|7665.2|7650.2|7667.3|7652.3|7667.7|7652.7|7664|7649|59
1587966300000|2020-04-27 05:45:00|7667|7652|7666.8|7651.8|7667.6|7652.6|7665.8|7650.8|32
1587966600000|2020-04-27 05:50:00|7666.7|7651.7|7666.2|7651.2|7666.8|7651.8|7664.8|7649.8|58
1587966900000|2020-04-27 05:55:00|7665.8|7650.8|7670.3|7655.3|7670.5|7655.5|7665.3|7650.3|50
1587967200000|2020-04-27 06:00:00|7669.6|7654.6|7668.3|7653.3|7670.8|7655.8|7668.3|7653.3|55
1587967500000|2020-04-27 06:05:00|7668.5|7653.5|7666.3|7651.3|7668.8|7653.8|7665.8|7650.8|54
1587967800000|2020-04-27 06:10:00|7666.8|7651.8|7667.5|7652.5|7667.5|7652.5|7663.4|7648.4|59
1587968100000|2020-04-27 06:15:00|7667.8|7652.8|7668|7653|7668.8|7653.8|7667.2|7652.2|50
1587968400000|2020-04-27 06:20:00|7668.6|7653.6|7669|7654|7671.1|7656.1|7668|7653|60
1587968700000|2020-04-27 06:25:00|7668.8|7653.8|7671.8|7656.8|7673.3|7658.3|7668.5|7653.5|46
1587969000000|2020-04-27 06:30:00|7672|7657|7675.4|7660.4|7678|7663|7671.8|7656.8|133
1587969300000|2020-04-27 06:35:00|7675|7660|7678|7663|7678.5|7663.5|7675|7660|80
1587969600000|2020-04-27 06:40:00|7678.3|7663.3|7678|7663|7679.3|7664.3|7677.2|7662.2|50
1587969900000|2020-04-27 06:45:00|7677.5|7662.5|7679.3|7664.3|7679.8|7664.8|7677.5|7662.5|21
1587970200000|2020-04-27 06:50:00|7679.5|7664.5|7677.1|7662.1|7680|7665|7677.1|7662.1|36
1587970500000|2020-04-27 06:55:00|7677.2|7662.2|7678.3|7663.3|7678.8|7663.8|7674.3|7659.3|162
1587970800000|2020-04-27 07:00:00|7678.5|7663.5|7680.3|7665.3|7683|7668|7677.5|7662.5|102
1587971100000|2020-04-27 07:05:00|7680.4|7665.4|7679|7664|7680.8|7665.8|7676.3|7661.3|109
1587971400000|2020-04-27 07:10:00|7678.8|7663.8|7680.2|7665.2|7683|7668|7678.3|7663.3|71
1587971700000|2020-04-27 07:15:00|7680.1|7665.1|7680.5|7665.5|7683.1|7668.1|7679.4|7664.4|83
1587972000000|2020-04-27 07:20:00|7680.7|7665.7|7681.5|7666.5|7684.7|7669.7|7680.5|7665.5|93
1587972300000|2020-04-27 07:25:00|7681.4|7666.4|7680.8|7665.8|7681.4|7666.4|7678.4|7663.4|102
1587972600000|2020-04-27 07:30:00|7681|7666|7684.8|7669.8|7684.8|7669.8|7680.5|7665.5|47
1587972900000|2020-04-27 07:35:00|7685|7670|7684|7669|7688.3|7673.3|7683.2|7668.2|37
1587973200000|2020-04-27 07:40:00|7683.8|7668.8|7685|7670|7685.4|7670.4|7683.3|7668.3|57
1587973500000|2020-04-27 07:45:00|7684.8|7669.8|7684.5|7669.5|7685.8|7670.8|7683.8|7668.8|62
1587973800000|2020-04-27 07:50:00|7684.3|7669.3|7684|7669|7685.4|7670.4|7683.3|7668.3|65
1587974100000|2020-04-27 07:55:00|7684.5|7669.5|7681|7666|7685|7670|7679.6|7664.6|80
1587974400000|2020-04-27 08:00:00|7680.8|7665.8|7681.3|7666.3|7682|7667|7679.8|7664.8|57
1587974700000|2020-04-27 08:05:00|7681.5|7666.5|7682|7667|7682|7667|7677.5|7662.5|50
1587975000000|2020-04-27 08:10:00|7682.2|7667.2|7681.3|7666.3|7683.1|7668.1|7681.3|7666.3|32
1587975300000|2020-04-27 08:15:00|7681.8|7666.8|7679.2|7664.2|7682.4|7667.4|7679|7664|51
1587975600000|2020-04-27 08:20:00|7679.6|7664.6|7680.8|7665.8|7682.3|7667.3|7678.8|7663.8|58
1587975900000|2020-04-27 08:25:00|7680.5|7665.5|7679.3|7664.3|7681.2|7666.2|7677.8|7662.8|46
1587976200000|2020-04-27 08:30:00|7679.4|7664.4|7678.3|7663.3|7681.2|7666.2|7677.5|7662.5|27
1587976500000|2020-04-27 08:35:00|7678.5|7663.5|7680.3|7665.3|7681.3|7666.3|7678.2|7663.2|52
1587976800000|2020-04-27 08:40:00|7680.2|7665.2|7680.1|7665.1|7681.3|7666.3|7679.5|7664.5|27
1587977100000|2020-04-27 08:45:00|7680.3|7665.3|7680.3|7665.3|7681.3|7666.3|7680.3|7665.3|20
1587977400000|2020-04-27 08:50:00|7680.5|7665.5|7680|7665|7680.9|7665.9|7680|7665|20
1587977700000|2020-04-27 08:55:00|7679.9|7664.9|7678.7|7663.7|7679.9|7664.9|7677.5|7662.5|19
1587978000000|2020-04-27 09:00:00|7678.8|7663.8|7680|7665|7680|7665|7678.5|7663.5|61
1587978300000|2020-04-27 09:05:00|7679.9|7664.9|7680.5|7665.5|7680.5|7665.5|7679.5|7664.5|39
1587978600000|2020-04-27 09:10:00|7680.6|7665.6|7680.3|7665.3|7681.3|7666.3|7680.3|7665.3|18
1587978900000|2020-04-27 09:15:00|7680|7665|7680.8|7665.8|7681|7666|7679.5|7664.5|16
1587979200000|2020-04-27 09:20:00|7681|7666|7680|7665|7681|7666|7680|7665|19
1587979500000|2020-04-27 09:25:00|7679.8|7664.8|7677.5|7662.5|7679.8|7664.8|7677.5|7662.5|15
1587979800000|2020-04-27 09:30:00|7677.3|7662.3|7672|7657|7677.3|7662.3|7672|7657|80
1587980100000|2020-04-27 09:35:00|7671.8|7656.8|7673.3|7658.3|7673.5|7658.5|7671.3|7656.3|59
1587980400000|2020-04-27 09:40:00|7673|7658|7673.5|7658.5|7673.5|7658.5|7671.5|7656.5|36
1587980700000|2020-04-27 09:45:00|7673.7|7658.7|7675.4|7660.4|7675.9|7660.9|7673.7|7658.7|21
1587981000000|2020-04-27 09:50:00|7675.2|7660.2|7674.9|7659.9|7675.7|7660.7|7674.2|7659.2|26
1587981300000|2020-04-27 09:55:00|7675.7|7660.7|7673.7|7658.7|7676.2|7661.2|7673.7|7658.7|25
1587981600000|2020-04-27 10:00:00|7673.9|7658.9|7674.2|7659.2|7675.7|7660.7|7673.9|7658.9|18
1587981900000|2020-04-27 10:05:00|7673.9|7658.9|7670.4|7655.4|7673.9|7658.9|7670.4|7655.4|39
1587982200000|2020-04-27 10:10:00|7670.7|7655.7|7674.3|7659.3|7675|7660|7670.7|7655.7|37
1587982500000|2020-04-27 10:15:00|7674|7659|7672.8|7657.8|7674.3|7659.3|7672.5|7657.5|55
1587982800000|2020-04-27 10:20:00|7672.5|7657.5|7674.3|7659.3|7674.8|7659.8|7672.5|7657.5|77
1587983100000|2020-04-27 10:25:00|7674.4|7659.4|7674.5|7659.5|7674.8|7659.8|7673.8|7658.8|69
1587983400000|2020-04-27 10:30:00|7674.8|7659.8|7677.3|7662.3|7677.8|7662.8|7674.5|7659.5|100
1587983700000|2020-04-27 10:35:00|7677.5|7662.5|7675.9|7660.9|7678.4|7663.4|7675.9|7660.9|91
1587984000000|2020-04-27 10:40:00|7676.3|7661.3|7675.3|7660.3|7676.5|7661.5|7675.2|7660.2|76
1587984300000|2020-04-27 10:45:00|7675.2|7660.2|7675.2|7660.2|7675.8|7660.8|7675.1|7660.1|56
1587984600000|2020-04-27 10:50:00|7675.3|7660.3|7674.5|7659.5|7675.4|7660.4|7673.8|7658.8|104
1587984900000|2020-04-27 10:55:00|7674.8|7659.8|7675.3|7660.3|7675.9|7660.9|7674.4|7659.4|36
1587985200000|2020-04-27 11:00:00|7675.4|7660.4|7675|7660|7677.9|7662.9|7675|7660|50
1587985500000|2020-04-27 11:05:00|7675.3|7660.3|7674.8|7659.8|7675.8|7660.8|7674.5|7659.5|25
1587985800000|2020-04-27 11:10:00|7675.3|7660.3|7677.3|7662.3|7677.8|7662.8|7674.8|7659.8|56
1587986100000|2020-04-27 11:15:00|7677.8|7662.8|7675.8|7660.8|7677.8|7662.8|7675|7660|40
1587986400000|2020-04-27 11:20:00|7675.7|7660.7|7674.6|7659.6|7676.5|7661.5|7674.3|7659.3|63
1587986700000|2020-04-27 11:25:00|7674.5|7659.5|7674.6|7659.6|7674.9|7659.9|7673.6|7658.6|40
1587987600000|2020-04-27 11:40:00|7674.3|7659.3|7671.8|7656.8|7674.6|7659.6|7671.8|7656.8|14
1587987900000|2020-04-27 11:45:00|7672|7657|7672|7657|7672|7657|7672|7657|1
1587988200000|2020-04-27 11:50:00|7672.3|7657.3|7672.5|7657.5|7672.8|7657.8|7672.3|7657.3|3
1587988500000|2020-04-27 11:55:00|7671.8|7656.8|7671.8|7656.8|7671.8|7656.8|7670.3|7655.3|5
1587988800000|2020-04-27 12:00:00|7671.4|7656.4|7671.5|7656.5|7671.5|7656.5|7670.9|7655.9|5
1587989100000|2020-04-27 12:05:00|7671.4|7656.4|7671.8|7656.8|7672.5|7657.5|7671.4|7656.4|8
1587989400000|2020-04-27 12:10:00|7671.3|7656.3|7671|7656|7671.3|7656.3|7671|7656|2
1587989700000|2020-04-27 12:15:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|1
1587990000000|2020-04-27 12:20:00|7670.2|7655.2|7671|7656|7671|7656|7670.2|7655.2|3
1587990300000|2020-04-27 12:25:00|7671.3|7656.3|7671.3|7656.3|7671.3|7656.3|7671|7656|3
1587990600000|2020-04-27 12:30:00|7671|7656|7671.3|7656.3|7671.3|7656.3|7671|7656|2
1587990900000|2020-04-27 12:35:00|7671.8|7656.8|7672|7657|7672.5|7657.5|7671.8|7656.8|4
1587992100000|2020-04-27 12:55:00|7673|7658|7674|7659|7674.4|7659.4|7673|7658|8
1587992400000|2020-04-27 13:00:00|7674.5|7659.5|7673|7658|7674.5|7659.5|7672.8|7657.8|13
1587992700000|2020-04-27 13:05:00|7673.3|7658.3|7672|7657|7673.3|7658.3|7671.3|7656.3|7
1587993000000|2020-04-27 13:10:00|7672.3|7657.3|7672.4|7657.4|7673.3|7658.3|7671.3|7656.3|9
1587993300000|2020-04-27 13:15:00|7672.3|7657.3|7671.8|7656.8|7672.8|7657.8|7671.8|7656.8|5
1587993600000|2020-04-27 13:20:00|7672|7657|7672|7657|7672.5|7657.5|7671|7656|10
1587993900000|2020-04-27 13:25:00|7672.1|7657.1|7673|7658|7673|7658|7671.1|7656.1|10
1587994200000|2020-04-27 13:30:00|7673.5|7658.5|7674.5|7659.5|7674.8|7659.8|7672.9|7657.9|5
1587994500000|2020-04-27 13:35:00|7674.8|7659.8|7674|7659|7674.8|7659.8|7674|7659|4
1587994800000|2020-04-27 13:40:00|7674.3|7659.3|7675.8|7660.8|7676.5|7661.5|7674.3|7659.3|8
1587995100000|2020-04-27 13:45:00|7676|7661|7680.9|7665.9|7681.7|7666.7|7676|7661|16
1587995400000|2020-04-27 13:50:00|7679.8|7664.8|7680.5|7665.5|7680.5|7665.5|7678.9|7663.9|42
1587995700000|2020-04-27 13:55:00|7680.4|7665.4|7679.8|7664.8|7680.4|7665.4|7679.3|7664.3|13
1587996000000|2020-04-27 14:00:00|7679.3|7664.3|7679.5|7664.5|7679.5|7664.5|7678.9|7663.9|7
1587996300000|2020-04-27 14:05:00|7679.8|7664.8|7681.8|7666.8|7681.8|7666.8|7679.8|7664.8|8
1587996600000|2020-04-27 14:10:00|7682.4|7667.4|7685.8|7670.8|7685.8|7670.8|7682.3|7667.3|41
1587996900000|2020-04-27 14:15:00|7682.8|7667.8|7681.2|7666.2|7683.5|7668.5|7680.5|7665.5|27
1587997200000|2020-04-27 14:20:00|7680.5|7665.5|7679.8|7664.8|7680.6|7665.6|7679.8|7664.8|12
1587997500000|2020-04-27 14:25:00|7679.3|7664.3|7679.6|7664.6|7680.1|7665.1|7679.1|7664.1|9
1587997800000|2020-04-27 14:30:00|7680.3|7665.3|7679.8|7664.8|7680.8|7665.8|7679.8|7664.8|8
1587998100000|2020-04-27 14:35:00|7681.3|7666.3|7680.8|7665.8|7681.5|7666.5|7680.8|7665.8|4
1587998400000|2020-04-27 14:40:00|7680.5|7665.5|7679.8|7664.8|7680.5|7665.5|7679.8|7664.8|5
1587998700000|2020-04-27 14:45:00|7680.4|7665.4|7682.3|7667.3|7683.1|7668.1|7680.4|7665.4|26
1587999000000|2020-04-27 14:50:00|7682|7667|7682|7667|7682|7667|7681.3|7666.3|9
1587999300000|2020-04-27 14:55:00|7681.9|7666.9|7688|7673|7688.8|7673.8|7681.7|7666.7|51
1587999600000|2020-04-27 15:00:00|7688.4|7673.4|7682.8|7667.8|7688.9|7673.9|7682.4|7667.4|134
1587999900000|2020-04-27 15:05:00|7682.7|7667.7|7681.3|7666.3|7682.7|7667.7|7680.1|7665.1|247
1588000200000|2020-04-27 15:10:00|7681.5|7666.5|7683.7|7668.7|7684|7669|7680.1|7665.1|100
1588000500000|2020-04-27 15:15:00|7683.6|7668.6|7683.8|7668.8|7684.3|7669.3|7683.6|7668.6|24
1588000800000|2020-04-27 15:20:00|7683.7|7668.7|7683.7|7668.7|7683.9|7668.9|7683.4|7668.4|7
1588001100000|2020-04-27 15:25:00|7683.6|7668.6|7681.6|7666.6|7683.6|7668.6|7681.6|7666.6|9
1588001400000|2020-04-27 15:30:00|7681.3|7666.3|7679.5|7664.5|7681.3|7666.3|7678.4|7663.4|39
1588001700000|2020-04-27 15:35:00|7679.8|7664.8|7680.3|7665.3|7680.3|7665.3|7679.8|7664.8|2
1588002000000|2020-04-27 15:40:00|7680.2|7665.2|7680.2|7665.2|7680.2|7665.2|7680.2|7665.2|1
1588002300000|2020-04-27 15:45:00|7680.3|7665.3|7680.1|7665.1|7680.3|7665.3|7679.6|7664.6|6
1588002600000|2020-04-27 15:50:00|7680.3|7665.3|7680.6|7665.6|7681.2|7666.2|7680.2|7665.2|12
1588002900000|2020-04-27 15:55:00|7680.2|7665.2|7680.7|7665.7|7680.8|7665.8|7679.6|7664.6|11
1588003500000|2020-04-27 16:05:00|7680.8|7665.8|7681.2|7666.2|7681.2|7666.2|7680.8|7665.8|6
1588003800000|2020-04-27 16:10:00|7681.3|7666.3|7681.7|7666.7|7681.7|7666.7|7681.3|7666.3|4
1588004100000|2020-04-27 16:15:00|7681.4|7666.4|7681.4|7666.4|7681.4|7666.4|7681.3|7666.3|3
1588004400000|2020-04-27 16:20:00|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|7681.8|7666.8|1
1588004700000|2020-04-27 16:25:00|7681.4|7666.4|7680.8|7665.8|7681.8|7666.8|7680.3|7665.3|9
1588005000000|2020-04-27 16:30:00|7680.7|7665.7|7676.5|7661.5|7680.7|7665.7|7676.5|7661.5|30
1588005300000|2020-04-27 16:35:00|7677|7662|7680.2|7665.2|7680.2|7665.2|7677|7662|13
1588005600000|2020-04-27 16:40:00|7679.8|7664.8|7679.8|7664.8|7679.8|7664.8|7679.8|7664.8|1
1588005900000|2020-04-27 16:45:00|7679.7|7664.7|7679.8|7664.8|7679.8|7664.8|7679.7|7664.7|2
1588006500000|2020-04-27 16:55:00|7679.9|7664.9|7679.6|7664.6|7679.9|7664.9|7679.6|7664.6|2
1588006800000|2020-04-27 17:00:00|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|7679.7|7664.7|1
1588007400000|2020-04-27 17:10:00|7679.2|7664.2|7675.9|7660.9|7679.2|7664.2|7675.7|7660.7|18
1588008000000|2020-04-27 17:20:00|7676.1|7661.1|7675.9|7660.9|7676.1|7661.1|7675.9|7660.9|2
1588009200000|2020-04-27 17:40:00|7675.5|7660.5|7675.5|7660.5|7675.5|7660.5|7675.5|7660.5|1
1588009500000|2020-04-27 17:45:00|7676|7661|7675.6|7660.6|7677|7662|7675|7660|23
1588009800000|2020-04-27 17:50:00|7675.7|7660.7|7675.7|7660.7|7675.8|7660.8|7675.1|7660.1|10
1588010100000|2020-04-27 17:55:00|7675.8|7660.8|7676|7661|7676|7661|7675.8|7660.8|4
1588010400000|2020-04-27 18:00:00|7675.9|7660.9|7675.8|7660.8|7676.1|7661.1|7675.7|7660.7|8
1588010700000|2020-04-27 18:05:00|7675.7|7660.7|7675.7|7660.7|7675.7|7660.7|7675.7|7660.7|1
1588011300000|2020-04-27 18:15:00|7675.8|7660.8|7675.7|7660.7|7675.8|7660.8|7675.7|7660.7|2
1588011900000|2020-04-27 18:25:00|7675.5|7660.5|7675|7660|7675.5|7660.5|7675|7660|3
1588012200000|2020-04-27 18:30:00|7675.2|7660.2|7675.2|7660.2|7675.2|7660.2|7675.2|7660.2|1
1588012800000|2020-04-27 18:40:00|7674.9|7659.9|7675|7660|7675|7660|7674.8|7659.8|3
1588013100000|2020-04-27 18:45:00|7675.1|7660.1|7675.2|7660.2|7675.2|7660.2|7675.1|7660.1|2
1588014000000|2020-04-27 19:00:00|7675.3|7660.3|7674.2|7659.2|7675.3|7660.3|7673.6|7658.6|5
1588014300000|2020-04-27 19:05:00|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|1
1588014600000|2020-04-27 19:10:00|7673.9|7658.9|7673.8|7658.8|7673.9|7658.9|7673.8|7658.8|2
1588014900000|2020-04-27 19:15:00|7673|7658|7674.3|7659.3|7674.3|7659.3|7673|7658|2
1588015200000|2020-04-27 19:20:00|7674.4|7659.4|7674.4|7659.4|7674.4|7659.4|7674.4|7659.4|1
1588015500000|2020-04-27 19:25:00|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|7674.3|7659.3|1
1588016100000|2020-04-27 19:35:00|7674.2|7659.2|7672|7657|7674.4|7659.4|7672|7657|13
1588016400000|2020-04-27 19:40:00|7672.1|7657.1|7672.5|7657.5|7673.6|7658.6|7672.1|7657.1|5
1588016700000|2020-04-27 19:45:00|7672.4|7657.4|7671.8|7656.8|7672.4|7657.4|7671.3|7656.3|6
1588017000000|2020-04-27 19:50:00|7671.7|7656.7|7671.8|7656.8|7673.8|7658.8|7671.5|7656.5|10
1588041000000|2020-04-28 02:30:00|7691.5|7661.5|7691.5|7661.5|7691.5|7661.5|7691.5|7661.5|1
1588041300000|2020-04-28 02:35:00|7690.6|7660.6|7691.5|7661.5|7691.5|7661.5|7690.3|7660.3|7
1588041600000|2020-04-28 02:40:00|7692.4|7662.4|7689.5|7660.5|7692.4|7662.4|7689.5|7660.5|4
1588042200000|2020-04-28 02:50:00|7689|7659|7689|7659|7689.5|7660.5|7689|7659|3
1588042500000|2020-04-28 02:55:00|7688.7|7658.7|7690.7|7660.7|7690.7|7660.7|7688|7658|10
1588042800000|2020-04-28 03:00:00|7690|7660|7684.6|7654.6|7690|7660|7684.6|7654.6|7
1588043100000|2020-04-28 03:05:00|7687.8|7657.8|7688.3|7658.3|7688.5|7658.5|7687.8|7657.8|3
1588043400000|2020-04-28 03:10:00|7688.2|7658.2|7681|7666|7688.3|7666|7681|7658.2|3
1588043700000|2020-04-28 03:15:00|7680.1|7665.1|7680.1|7665.1|7680.1|7665.1|7680.1|7665.1|1
1588044000000|2020-04-28 03:20:00|7679.8|7664.8|7679|7664|7680.3|7665.3|7676.4|7661.4|42
1588044300000|2020-04-28 03:25:00|7677.3|7662.3|7677|7662|7677.3|7662.3|7677|7662|2
1588044600000|2020-04-28 03:30:00|7676.8|7661.8|7676.3|7661.3|7677.3|7662.3|7674.5|7659.5|23
1588044900000|2020-04-28 03:35:00|7676.5|7661.5|7675.3|7660.3|7676.5|7661.5|7674|7659|33
1588045200000|2020-04-28 03:40:00|7675.1|7660.1|7675.9|7660.9|7677.6|7662.6|7674.9|7659.9|31
1588045500000|2020-04-28 03:45:00|7676.2|7661.2|7671.5|7656.5|7676.6|7661.6|7670|7655|120
1588045800000|2020-04-28 03:50:00|7672|7657|7670.5|7655.5|7673.5|7658.5|7670|7655|116
1588046100000|2020-04-28 03:55:00|7670.6|7655.6|7672.2|7657.2|7674.4|7659.4|7670.6|7655.6|139
1588046400000|2020-04-28 04:00:00|7672.7|7657.7|7675.4|7660.4|7675.7|7660.7|7671.4|7656.4|70
1588046700000|2020-04-28 04:05:00|7675.6|7660.6|7677.7|7662.7|7678.5|7663.5|7675.6|7660.6|124
1588047000000|2020-04-28 04:10:00|7677.6|7662.6|7677.6|7662.6|7679.1|7664.1|7677.4|7662.4|94
1588047300000|2020-04-28 04:15:00|7677.4|7662.4|7676.6|7661.6|7677.6|7662.6|7676.4|7661.4|94
1588047600000|2020-04-28 04:20:00|7676.5|7661.5|7674.9|7659.9|7676.6|7661.6|7673.9|7658.9|101
1588047900000|2020-04-28 04:25:00|7675|7660|7678.6|7663.6|7678.8|7663.8|7674.9|7659.9|79
1588048200000|2020-04-28 04:30:00|7679.2|7664.2|7685.1|7670.1|7685.4|7670.4|7679|7664|105
1588048500000|2020-04-28 04:35:00|7684.8|7669.8|7688|7673|7688.3|7673.3|7683|7668|53
1588048800000|2020-04-28 04:40:00|7688.3|7673.3|7688.1|7673.1|7689.3|7674.3|7685.5|7670.5|31
1588049100000|2020-04-28 04:45:00|7688|7673|7689.8|7674.8|7689.8|7674.8|7687.5|7672.5|64
1588049400000|2020-04-28 04:50:00|7690.2|7675.2|7693.8|7678.8|7694.8|7679.8|7689.8|7674.8|112
1588049700000|2020-04-28 04:55:00|7694|7679|7694.5|7679.5|7695.5|7680.5|7692.8|7677.8|61
1588050000000|2020-04-28 05:00:00|7694.8|7679.8|7693.3|7678.3|7695.5|7680.5|7692.3|7677.3|26
1588050300000|2020-04-28 05:05:00|7693|7678|7689.3|7674.3|7693.5|7678.5|7689|7674|40
1588050600000|2020-04-28 05:10:00|7688.8|7673.8|7684.8|7669.8|7689.3|7674.3|7684.8|7669.8|33
1588050900000|2020-04-28 05:15:00|7685|7670|7682.3|7667.3|7686.3|7671.3|7682.3|7667.3|71
1588051200000|2020-04-28 05:20:00|7682.5|7667.5|7683.8|7668.8|7685.8|7670.8|7681.8|7666.8|54
1588051500000|2020-04-28 05:25:00|7684.3|7669.3|7686.8|7671.8|7686.8|7671.8|7684.3|7669.3|26
1588051800000|2020-04-28 05:30:00|7686.5|7671.5|7684.5|7669.5|7689.3|7674.3|7684.5|7669.5|44
1588052100000|2020-04-28 05:35:00|7684.3|7669.3|7683.8|7668.8|7685.8|7670.8|7683.5|7668.5|53
1588052400000|2020-04-28 05:40:00|7684|7669|7684.3|7669.3|7684.8|7669.8|7683.5|7668.5|21
1588052700000|2020-04-28 05:45:00|7684.5|7669.5|7683|7668|7684.8|7669.8|7682.8|7667.8|19
1588053000000|2020-04-28 05:50:00|7683.3|7668.3|7680.8|7665.8|7683.3|7668.3|7680.5|7665.5|31
1588053300000|2020-04-28 05:55:00|7681.3|7666.3|7683.8|7668.8|7685|7670|7681.3|7666.3|29
1588053600000|2020-04-28 06:00:00|7684.5|7669.5|7688.8|7673.8|7688.8|7673.8|7684|7669|43
1588053900000|2020-04-28 06:05:00|7689|7674|7687.5|7672.5|7691|7676|7687.5|7672.5|58
1588054200000|2020-04-28 06:10:00|7687|7672|7690|7675|7691|7676|7686|7671|49
1588054500000|2020-04-28 06:15:00|7689.8|7674.8|7688.8|7673.8|7689.8|7674.8|7687.3|7672.3|42
1588054800000|2020-04-28 06:20:00|7688.3|7673.3|7688.5|7673.5|7688.8|7673.8|7687.8|7672.8|7
1588055100000|2020-04-28 06:25:00|7687.8|7672.8|7682.8|7667.8|7687.8|7672.8|7682.8|7667.8|70
1588055400000|2020-04-28 06:30:00|7682.9|7667.9|7683.8|7668.8|7684.8|7669.8|7682.9|7667.9|23
1588055700000|2020-04-28 06:35:00|7683.5|7668.5|7682|7667|7683.5|7668.5|7682|7667|17
1588056000000|2020-04-28 06:40:00|7682.2|7667.2|7679.3|7664.3|7682.2|7667.2|7677.3|7662.3|101
1588056300000|2020-04-28 06:45:00|7679.6|7664.6|7680.3|7665.3|7681|7666|7679|7664|42
1588056600000|2020-04-28 06:50:00|7680|7665|7680|7665|7681.8|7666.8|7680|7665|36
1588056900000|2020-04-28 06:55:00|7679.8|7664.8|7678.5|7663.5|7680.5|7665.5|7676.6|7661.6|41
1588057200000|2020-04-28 07:00:00|7678|7663|7678.3|7663.3|7678.3|7663.3|7675.2|7660.2|32
1588057500000|2020-04-28 07:05:00|7677|7662|7673.8|7658.8|7678|7663|7673.8|7658.8|38
1588057800000|2020-04-28 07:10:00|7672.9|7657.9|7666.8|7651.8|7673.8|7658.8|7665.5|7650.5|44
1588058100000|2020-04-28 07:15:00|7667.5|7652.5|7669.8|7654.8|7672.1|7657.1|7667.5|7652.5|49
1588058400000|2020-04-28 07:20:00|7669.3|7654.3|7669.4|7654.4|7670.5|7655.5|7668.7|7653.7|38
1588058700000|2020-04-28 07:25:00|7669.9|7654.9|7668.6|7653.6|7670.9|7655.9|7667.9|7652.9|44
1588059000000|2020-04-28 07:30:00|7668.7|7653.7|7666.2|7651.2|7668.8|7653.8|7666.2|7651.2|11
1588059300000|2020-04-28 07:35:00|7666.7|7651.7|7667.4|7652.4|7667.7|7652.7|7666.7|7651.7|16
1588059600000|2020-04-28 07:40:00|7667.1|7652.1|7664.7|7649.7|7667.4|7652.4|7664.2|7649.2|29
1588059900000|2020-04-28 07:45:00|7664.6|7649.6|7661.2|7646.2|7664.6|7649.6|7661.2|7646.2|74
1588060200000|2020-04-28 07:50:00|7661.6|7646.6|7660.2|7645.2|7661.6|7646.6|7657.4|7642.4|41
1588060500000|2020-04-28 07:55:00|7659.9|7644.9|7654.9|7639.9|7659.9|7644.9|7654.4|7639.4|44
1588060800000|2020-04-28 08:00:00|7655.2|7640.2|7663.4|7648.4|7663.8|7648.8|7653.4|7638.4|90
1588061100000|2020-04-28 08:05:00|7663.7|7648.7|7665.3|7650.3|7665.4|7650.4|7663.4|7648.4|44
1588061400000|2020-04-28 08:10:00|7665|7650|7662.3|7647.3|7665|7650|7662|7647|44
1588061700000|2020-04-28 08:15:00|7661.8|7646.8|7658.8|7643.8|7662.8|7647.8|7657.8|7642.8|76
1588062000000|2020-04-28 08:20:00|7658.5|7643.5|7656.5|7641.5|7658.8|7643.8|7653.5|7638.5|52
1588062300000|2020-04-28 08:25:00|7657.1|7642.1|7658.4|7643.4|7661|7646|7657|7642|75
1588062600000|2020-04-28 08:30:00|7658.5|7643.5|7657.3|7642.3|7658.8|7643.8|7656.9|7641.9|48
1588062900000|2020-04-28 08:35:00|7657|7642|7656.7|7641.7|7658|7643|7656.2|7641.2|48
1588063200000|2020-04-28 08:40:00|7656.8|7641.8|7656|7641|7656.8|7641.8|7655.9|7640.9|38
1588063500000|2020-04-28 08:45:00|7655.8|7640.8|7655.5|7640.5|7657.2|7642.2|7653.8|7638.8|48
1588063800000|2020-04-28 08:50:00|7655.3|7640.3|7656|7641|7656.7|7641.7|7654|7639|45
1588064100000|2020-04-28 08:55:00|7656.3|7641.3|7656.7|7641.7|7656.9|7641.9|7656.3|7641.3|37
1588064400000|2020-04-28 09:00:00|7656.6|7641.6|7655.7|7640.7|7656.9|7641.9|7654.9|7639.9|26
1588064700000|2020-04-28 09:05:00|7655.3|7640.3|7657.8|7642.8|7658.5|7643.5|7654.9|7639.9|35
1588065000000|2020-04-28 09:10:00|7657.7|7642.7|7659.3|7644.3|7660.3|7645.3|7657.4|7642.4|38
1588065300000|2020-04-28 09:15:00|7658.9|7643.9|7651.8|7636.8|7659.3|7644.3|7651.8|7636.8|53
1588065600000|2020-04-28 09:20:00|7651.6|7636.6|7651.2|7636.2|7653.4|7638.4|7651|7636|64
1588065900000|2020-04-28 09:25:00|7651.1|7636.1|7644.1|7629.1|7651.9|7636.9|7642.5|7627.5|76
1588066200000|2020-04-28 09:30:00|7644.3|7629.3|7645|7630|7647.1|7632.1|7640.4|7625.4|91
1588066500000|2020-04-28 09:35:00|7644.8|7629.8|7636.6|7621.6|7645.4|7630.4|7634.8|7619.8|112
1588066800000|2020-04-28 09:40:00|7635.8|7620.8|7637.7|7622.7|7639.5|7624.5|7634|7619|115
1588067100000|2020-04-28 09:45:00|7638.2|7623.2|7637.5|7622.5|7639.7|7624.7|7634.1|7619.1|103
1588067400000|2020-04-28 09:50:00|7637|7622|7635.8|7620.8|7637.2|7622.2|7634.4|7619.4|88
1588067700000|2020-04-28 09:55:00|7636.3|7621.3|7635.8|7620.8|7637.8|7622.8|7634|7619|108
1588068000000|2020-04-28 10:00:00|7635.9|7620.9|7631.5|7616.5|7637.3|7622.3|7631.5|7616.5|73
1588068300000|2020-04-28 10:05:00|7631.3|7616.3|7631.7|7616.7|7632.8|7617.8|7629.1|7614.1|63
1588068600000|2020-04-28 10:10:00|7631.5|7616.5|7632.1|7617.1|7632.5|7617.5|7627.2|7612.2|91
1588068900000|2020-04-28 10:15:00|7631.6|7616.6|7633.1|7618.1|7633.5|7618.5|7630.8|7615.8|51
1588069200000|2020-04-28 10:20:00|7633.3|7618.3|7632.3|7617.3|7634.1|7619.1|7630|7615|60
1588069500000|2020-04-28 10:25:00|7632|7617|7633.7|7618.7|7634.1|7619.1|7631.4|7616.4|38
1588069800000|2020-04-28 10:30:00|7633.5|7618.5|7632.4|7617.4|7634.3|7619.3|7630.9|7615.9|42
1588070100000|2020-04-28 10:35:00|7632.3|7617.3|7632.4|7617.4|7633.4|7618.4|7631.4|7616.4|41
1588070400000|2020-04-28 10:40:00|7631.9|7616.9|7629.8|7614.8|7631.9|7616.9|7629|7614|46
1588070700000|2020-04-28 10:45:00|7630|7615|7633.7|7618.7|7633.7|7618.7|7630|7615|35
1588071000000|2020-04-28 10:50:00|7633.2|7618.2|7632.5|7617.5|7634.5|7619.5|7630.5|7615.5|36
1588071300000|2020-04-28 10:55:00|7632|7617|7631.3|7616.3|7632|7617|7631.3|7616.3|24
1588071600000|2020-04-28 11:00:00|7631|7616|7630.8|7615.8|7631|7616|7628.5|7613.5|54
1588071900000|2020-04-28 11:05:00|7630|7615|7628.5|7613.5|7630.8|7615.8|7628.5|7613.5|19
1588072200000|2020-04-28 11:10:00|7628.8|7613.8|7628.5|7613.5|7628.9|7613.9|7628.3|7613.3|11
1588072500000|2020-04-28 11:15:00|7628.3|7613.3|7628.5|7613.5|7629|7614|7627.8|7612.8|19
1588072800000|2020-04-28 11:20:00|7629.2|7614.2|7630|7615|7630.3|7615.3|7626.1|7611.1|62
1588073100000|2020-04-28 11:25:00|7630.1|7615.1|7629.7|7614.7|7630.3|7615.3|7628|7613|45
1588073400000|2020-04-28 11:30:00|7629.6|7614.6|7624.5|7609.5|7629.7|7614.7|7624.5|7609.5|22
1588073700000|2020-04-28 11:35:00|7625|7610|7624|7609|7625|7610|7624|7609|6
1588074000000|2020-04-28 11:40:00|7624.2|7609.2|7624.5|7609.5|7628.3|7613.3|7624|7609|17
1588074300000|2020-04-28 11:45:00|7625.5|7610.5|7626.5|7611.5|7626.5|7611.5|7624.5|7609.5|8
1588074600000|2020-04-28 11:50:00|7627.2|7612.2|7629|7614|7629|7614|7626.5|7611.5|8
1588074900000|2020-04-28 11:55:00|7629.9|7614.9|7629.5|7614.5|7630|7615|7629|7614|5
1588075200000|2020-04-28 12:00:00|7629.3|7614.3|7629|7614|7629.3|7614.3|7627.8|7612.8|15
1588075500000|2020-04-28 12:05:00|7629.5|7614.5|7629.5|7614.5|7630|7615|7629|7614|9
1588075800000|2020-04-28 12:10:00|7630|7615|7629|7614|7630|7615|7628.8|7613.8|14
1588076100000|2020-04-28 12:15:00|7629.5|7614.5|7629.5|7614.5|7629.5|7614.5|7629|7614|6
1588076400000|2020-04-28 12:20:00|7630|7615|7628.5|7613.5|7630|7615|7628.3|7613.3|9
1588076700000|2020-04-28 12:25:00|7628.3|7613.3|7628.5|7613.5|7629.3|7614.3|7628.3|7613.3|9
1588077000000|2020-04-28 12:30:00|7626.3|7611.3|7625.5|7610.5|7628.5|7613.5|7625|7610|23
1588077300000|2020-04-28 12:35:00|7626|7611|7624.8|7609.8|7626|7611|7623|7608|24
1588077600000|2020-04-28 12:40:00|7625|7610|7626.7|7611.7|7626.7|7611.7|7625|7610|3
1588077900000|2020-04-28 12:45:00|7627|7612|7626.2|7611.2|7627|7612|7626|7611|10
1588078200000|2020-04-28 12:50:00|7626|7611|7625.5|7610.5|7627|7612|7625.5|7610.5|16
1588078500000|2020-04-28 12:55:00|7625.3|7610.3|7625.5|7610.5|7626|7611|7625.3|7610.3|9
1588078800000|2020-04-28 13:00:00|7626|7611|7626|7611|7627|7612|7626|7611|8
1588079100000|2020-04-28 13:05:00|7625.8|7610.8|7625.3|7610.3|7625.8|7610.8|7625.3|7610.3|2
1588079400000|2020-04-28 13:10:00|7623.5|7608.5|7624.1|7609.1|7625.3|7610.3|7623.1|7608.1|11
1588079700000|2020-04-28 13:15:00|7624.3|7609.3|7625|7610|7625.3|7610.3|7624.3|7609.3|10
1588080000000|2020-04-28 13:20:00|7624.8|7609.8|7625|7610|7625.1|7610.1|7624.5|7609.5|8
1588080300000|2020-04-28 13:25:00|7624.8|7609.8|7625.3|7610.3|7625.3|7610.3|7624.5|7609.5|5
1588080600000|2020-04-28 13:30:00|7624.8|7609.8|7627|7612|7627|7612|7624.5|7609.5|11
1588080900000|2020-04-28 13:35:00|7627.3|7612.3|7628.7|7613.7|7629.3|7614.3|7626.8|7611.8|19
1588081200000|2020-04-28 13:40:00|7628.5|7613.5|7629.3|7614.3|7630|7615|7627.8|7612.8|13
1588081500000|2020-04-28 13:45:00|7628.8|7613.8|7630|7615|7630|7615|7627.3|7612.3|8
1588081800000|2020-04-28 13:50:00|7629.8|7614.8|7632|7617|7632|7617|7629.6|7614.6|15
1588082100000|2020-04-28 13:55:00|7632.1|7617.1|7638.1|7623.1|7638.4|7623.4|7631.6|7616.6|85
1588082400000|2020-04-28 14:00:00|7636.6|7621.6|7639.8|7624.8|7641.4|7626.4|7636.5|7621.5|72
1588082700000|2020-04-28 14:05:00|7641.3|7626.3|7636|7621|7641.3|7626.3|7634.8|7619.8|18
1588083000000|2020-04-28 14:10:00|7635.5|7620.5|7634|7619|7635.5|7620.5|7633.5|7618.5|17
1588083300000|2020-04-28 14:15:00|7633.5|7618.5|7634.5|7619.5|7634.5|7619.5|7633.5|7618.5|6
1588083600000|2020-04-28 14:20:00|7635|7620|7639|7624|7639|7624|7635|7620|10
1588083900000|2020-04-28 14:25:00|7639.9|7624.9|7643.2|7628.2|7643.3|7628.3|7638.6|7623.6|57
1588084200000|2020-04-28 14:30:00|7643.1|7628.1|7643.8|7628.8|7643.8|7628.8|7642.1|7627.1|12
1588084500000|2020-04-28 14:35:00|7644.3|7629.3|7643.5|7628.5|7644.3|7629.3|7642.5|7627.5|23
1588084800000|2020-04-28 14:40:00|7643.8|7628.8|7649.2|7634.2|7650.3|7635.3|7643.8|7628.8|53
1588085100000|2020-04-28 14:45:00|7649.3|7634.3|7651.5|7636.5|7653.1|7638.1|7649.3|7634.3|47
1588085400000|2020-04-28 14:50:00|7651.6|7636.6|7650.8|7635.8|7654|7639|7650.1|7635.1|22
1588085700000|2020-04-28 14:55:00|7651|7636|7658.7|7643.7|7660.5|7645.5|7651|7636|35
1588086000000|2020-04-28 15:00:00|7658.8|7643.8|7655.8|7640.8|7659|7644|7654.5|7639.5|34
1588086300000|2020-04-28 15:05:00|7657.9|7642.9|7657.4|7642.4|7657.9|7642.9|7655.6|7640.6|48
1588086600000|2020-04-28 15:10:00|7656.6|7641.6|7656|7641|7656.6|7641.6|7656|7641|4
1588086900000|2020-04-28 15:15:00|7654.9|7639.9|7657.8|7642.8|7659.3|7644.3|7651.6|7636.6|19
1588087200000|2020-04-28 15:20:00|7657.3|7642.3|7655.3|7640.3|7657.3|7642.3|7655|7640|10
1588087500000|2020-04-28 15:25:00|7653.3|7638.3|7655.8|7640.8|7656.3|7641.3|7653.3|7638.3|14
1588087800000|2020-04-28 15:30:00|7655.4|7640.4|7654.8|7639.8|7659.8|7644.8|7654.8|7639.8|26
1588088100000|2020-04-28 15:35:00|7655.3|7640.3|7654.3|7639.3|7655.3|7640.3|7652|7637|27
1588088400000|2020-04-28 15:40:00|7654.4|7639.4|7656.3|7641.3|7656.3|7641.3|7654.3|7639.3|12
1588088700000|2020-04-28 15:45:00|7656.7|7641.7|7653.4|7638.4|7656.7|7641.7|7651.7|7636.7|25
1588089000000|2020-04-28 15:50:00|7653.7|7638.7|7650.6|7635.6|7656.7|7641.7|7650.5|7635.5|47
1588089300000|2020-04-28 15:55:00|7650.5|7635.5|7652.4|7637.4|7652.5|7637.5|7650.4|7635.4|60
1588089600000|2020-04-28 16:00:00|7651.9|7636.9|7654.5|7639.5|7654.5|7639.5|7651.7|7636.7|34
1588089900000|2020-04-28 16:05:00|7654|7639|7654|7639|7654|7639|7654|7639|1
1588090500000|2020-04-28 16:15:00|7653.5|7638.5|7654.5|7639.5|7654.5|7639.5|7653.3|7638.3|4
1588090800000|2020-04-28 16:20:00|7654.8|7639.8|7654.8|7639.8|7654.8|7639.8|7654.8|7639.8|1
1588091100000|2020-04-28 16:25:00|7654.5|7639.5|7654|7639|7654.5|7639.5|7653.3|7638.3|5
1588091400000|2020-04-28 16:30:00|7654.3|7639.3|7653.3|7638.3|7654.3|7639.3|7653.3|7638.3|7
1588091700000|2020-04-28 16:35:00|7653.2|7638.2|7651.8|7636.8|7653.2|7638.2|7651.8|7636.8|6
1588092000000|2020-04-28 16:40:00|7651.3|7636.3|7650|7635|7651.3|7636.3|7649.6|7634.6|7
1588092300000|2020-04-28 16:45:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|1
1588092600000|2020-04-28 16:50:00|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|1
1588092900000|2020-04-28 16:55:00|7649.4|7634.4|7649.1|7634.1|7649.6|7634.6|7649.1|7634.1|4
1588093200000|2020-04-28 17:00:00|7649|7634|7648.5|7633.5|7649|7634|7648|7633|3
1588093500000|2020-04-28 17:05:00|7648|7633|7647.8|7632.8|7648.5|7633.5|7647.8|7632.8|4
1588093800000|2020-04-28 17:10:00|7648.5|7633.5|7648.8|7633.8|7650.4|7635.4|7648|7633|9
1588094100000|2020-04-28 17:15:00|7649.3|7634.3|7650.5|7635.5|7652|7637|7649.3|7634.3|28
1588094400000|2020-04-28 17:20:00|7650.3|7635.3|7650.5|7635.5|7650.5|7635.5|7650.3|7635.3|2
1588094700000|2020-04-28 17:25:00|7650|7635|7649|7634|7650.3|7635.3|7649|7634|4
1588095600000|2020-04-28 17:40:00|7649.2|7634.2|7650.5|7635.5|7650.5|7635.5|7649.2|7634.2|3
1588095900000|2020-04-28 17:45:00|7650|7635|7649|7634|7650|7635|7648.5|7633.5|13
1588096200000|2020-04-28 17:50:00|7650|7635|7650|7635|7650|7635|7650|7635|1
1588096500000|2020-04-28 17:55:00|7650.3|7635.3|7651.3|7636.3|7651.9|7636.9|7650.3|7635.3|10
1588096800000|2020-04-28 18:00:00|7651.9|7636.9|7651|7636|7651.9|7636.9|7651|7636|5
1588097400000|2020-04-28 18:10:00|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|1
1588098000000|2020-04-28 18:20:00|7651|7636|7651|7636|7651|7636|7651|7636|1
1588098900000|2020-04-28 18:35:00|7651.3|7636.3|7651.3|7636.3|7651.3|7636.3|7651.3|7636.3|1
1588099500000|2020-04-28 18:45:00|7651.8|7636.8|7651.3|7636.3|7651.8|7636.8|7651.3|7636.3|2
1588099800000|2020-04-28 18:50:00|7651.8|7636.8|7653|7638|7653.3|7638.3|7651.8|7636.8|10
1588100100000|2020-04-28 18:55:00|7652.8|7637.8|7653.6|7638.6|7653.6|7638.6|7652.5|7637.5|6
1588100400000|2020-04-28 19:00:00|7653.3|7638.3|7653.1|7638.1|7653.3|7638.3|7653.1|7638.1|2
1588101000000|2020-04-28 19:10:00|7650.4|7635.4|7650.4|7635.4|7650.4|7635.4|7650.3|7635.3|3
1588101300000|2020-04-28 19:15:00|7650.3|7635.3|7650.3|7635.3|7650.4|7635.4|7650.3|7635.3|3
1588101600000|2020-04-28 19:20:00|7650.8|7635.8|7650.1|7635.1|7650.8|7635.8|7650.1|7635.1|3
1588101900000|2020-04-28 19:25:00|7650|7635|7649.3|7634.3|7650|7635|7649.3|7634.3|2
1588102200000|2020-04-28 19:30:00|7650.8|7635.8|7649.8|7634.8|7650.8|7635.8|7649.6|7634.6|3
1588102500000|2020-04-28 19:35:00|7650.3|7635.3|7650.5|7635.5|7650.8|7635.8|7650.3|7635.3|3
1588102800000|2020-04-28 19:40:00|7650.4|7635.4|7650.1|7635.1|7650.4|7635.4|7650.1|7635.1|2
1588103400000|2020-04-28 19:50:00|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|7650.8|7635.8|1
1588103700000|2020-04-28 19:55:00|7655|7640|7655|7640|7655|7640|7655|7640|1
1588127400000|2020-04-29 02:30:00|7656.4|7626.4|7651.7|7621.7|7656.4|7626.4|7651.7|7621.7|2
1588127700000|2020-04-29 02:35:00|7650.3|7620.3|7650.4|7620.4|7650.4|7620.4|7650.3|7620.3|2
1588128000000|2020-04-29 02:40:00|7653.4|7623.4|7653.4|7623.4|7653.4|7623.4|7653.4|7623.4|1
1588128300000|2020-04-29 02:45:00|7652.3|7622.3|7653.7|7623.7|7654.7|7624.7|7652.3|7622.3|3
1588128600000|2020-04-29 02:50:00|7652.3|7622.3|7651.4|7621.4|7652.3|7622.3|7651.4|7621.4|2
1588128900000|2020-04-29 02:55:00|7652.7|7622.7|7645.5|7615.5|7652.7|7622.7|7642.1|7612.1|28
1588129200000|2020-04-29 03:00:00|7644.7|7614.7|7649|7619|7649|7619|7644.7|7614.7|5
1588129500000|2020-04-29 03:05:00|7647.8|7617.8|7647.8|7617.8|7647.8|7617.8|7647.8|7617.8|1
1588129800000|2020-04-29 03:10:00|7640.1|7625.1|7639.6|7624.6|7640.1|7625.1|7639.6|7624.6|2
1588130100000|2020-04-29 03:15:00|7639.9|7624.9|7650.8|7620.8|7651.7|7625.2|7639.9|7617.4|15
1588130400000|2020-04-29 03:20:00|7650.7|7620.7|7645.3|7630.3|7652.5|7630.4|7645.3|7620.6|10
1588130700000|2020-04-29 03:25:00|7645.4|7630.4|7649.4|7619.4|7649.4|7630.9|7640.9|7619.4|24
1588131000000|2020-04-29 03:30:00|7649.3|7619.3|7650.7|7620.7|7651.2|7621.2|7649.1|7619.1|18
1588131300000|2020-04-29 03:35:00|7649.9|7619.9|7650.3|7620.3|7651.8|7630.4|7643.9|7618.5|25
1588131600000|2020-04-29 03:40:00|7651.9|7621.9|7650.6|7620.6|7651.9|7628.6|7643.2|7618.9|38
1588131900000|2020-04-29 03:45:00|7650|7620|7645.2|7630.2|7651.2|7632.4|7643.4|7620|60
1588132200000|2020-04-29 03:50:00|7645.3|7630.3|7645|7630|7646.8|7631.8|7643.6|7628.6|22
1588132500000|2020-04-29 03:55:00|7645.2|7630.2|7642.8|7627.8|7645.2|7630.2|7641.6|7626.6|29
1588132800000|2020-04-29 04:00:00|7642.7|7627.7|7642.4|7627.4|7645|7630|7640.6|7625.6|39
1588133100000|2020-04-29 04:05:00|7641.9|7626.9|7640.4|7625.4|7647.9|7627|7635.5|7614.4|106
1588133400000|2020-04-29 04:10:00|7640.5|7625.5|7643.3|7628.3|7651.2|7630.7|7640.5|7618.9|63
1588133700000|2020-04-29 04:15:00|7643.2|7628.2|7642.6|7627.6|7643.2|7628.2|7639.5|7624.5|28
1588134000000|2020-04-29 04:20:00|7642.9|7627.9|7642.9|7627.9|7644.2|7629.2|7642.4|7627.4|16
1588134300000|2020-04-29 04:25:00|7641.9|7626.9|7647.4|7617.4|7647.4|7627.9|7639.7|7616.9|21
1588134600000|2020-04-29 04:30:00|7640.7|7625.7|7641.5|7626.5|7647.9|7626.5|7640.7|7617.4|10
1588134900000|2020-04-29 04:35:00|7641.2|7626.2|7635.3|7620.3|7642.6|7627.6|7632.8|7617.8|40
1588135200000|2020-04-29 04:40:00|7635.4|7620.4|7636.3|7621.3|7638.1|7623.1|7632.9|7617.9|92
1588135500000|2020-04-29 04:45:00|7636.2|7621.2|7632.3|7617.3|7636.3|7621.3|7631|7616|71
1588135800000|2020-04-29 04:50:00|7632.6|7617.6|7632.8|7617.8|7636.3|7621.3|7630.8|7615.8|55
1588136100000|2020-04-29 04:55:00|7632.5|7617.5|7635.2|7620.2|7635.6|7620.6|7632.1|7617.1|35
1588136400000|2020-04-29 05:00:00|7635.6|7620.6|7641.4|7626.4|7641.4|7626.4|7632.7|7617.7|55
1588136700000|2020-04-29 05:05:00|7641.6|7626.6|7641.7|7626.7|7642.8|7627.8|7641.1|7626.1|11
1588137000000|2020-04-29 05:10:00|7641.8|7626.8|7638.7|7623.7|7641.8|7626.8|7637.7|7622.7|36
1588137300000|2020-04-29 05:15:00|7638.8|7623.8|7639.5|7624.5|7641.1|7626.1|7637.7|7622.7|34
1588137600000|2020-04-29 05:20:00|7637.1|7622.1|7634.7|7619.7|7637.1|7622.1|7634.5|7619.5|56
1588137900000|2020-04-29 05:25:00|7634.8|7619.8|7633.4|7618.4|7634.8|7619.8|7632.3|7617.3|40
1588138200000|2020-04-29 05:30:00|7633.5|7618.5|7632.6|7617.6|7633.6|7618.6|7632.6|7617.6|14
1588138500000|2020-04-29 05:35:00|7632.5|7617.5|7627.5|7612.5|7632.9|7617.9|7625.7|7610.7|49
1588138800000|2020-04-29 05:40:00|7628|7613|7625.9|7610.9|7630.6|7615.6|7625.1|7610.1|90
1588139100000|2020-04-29 05:45:00|7625.8|7610.8|7624.8|7609.8|7627|7612|7624.4|7609.4|42
1588139400000|2020-04-29 05:50:00|7624.7|7609.7|7623.6|7608.6|7625.4|7610.4|7623.6|7608.6|38
1588139700000|2020-04-29 05:55:00|7623|7608|7618.7|7603.7|7623.5|7608.5|7616.8|7601.8|94
1588140000000|2020-04-29 06:00:00|7619|7604|7621.3|7606.3|7623|7608|7616.3|7601.3|83
1588140300000|2020-04-29 06:05:00|7621.2|7606.2|7617.5|7602.5|7621.6|7606.6|7616.6|7601.6|96
1588140600000|2020-04-29 06:10:00|7617.3|7602.3|7619.9|7604.9|7620.7|7605.7|7616.6|7601.6|111
1588140900000|2020-04-29 06:15:00|7620|7605|7623.6|7608.6|7623.8|7608.8|7620|7605|109
1588141200000|2020-04-29 06:20:00|7623.8|7608.8|7615.8|7600.8|7623.8|7608.8|7614.2|7599.2|156
1588141500000|2020-04-29 06:25:00|7616.6|7601.6|7616.1|7601.1|7616.9|7601.9|7614.7|7599.7|126
1588141800000|2020-04-29 06:30:00|7615.8|7600.8|7619.7|7604.7|7620|7605|7614.5|7599.5|123
1588142100000|2020-04-29 06:35:00|7619.6|7604.6|7616|7601|7621.7|7606.7|7616|7601|139
1588142400000|2020-04-29 06:40:00|7616.6|7601.6|7620|7605|7620|7605|7616.6|7601.6|84
1588142700000|2020-04-29 06:45:00|7620.2|7605.2|7620.8|7605.8|7622|7607|7620|7605|37
1588143000000|2020-04-29 06:50:00|7620.3|7605.3|7617.6|7602.6|7620.8|7605.8|7616.7|7601.7|58
1588143300000|2020-04-29 06:55:00|7617.5|7602.5|7616.7|7601.7|7618.5|7603.5|7615.6|7600.6|107
1588143600000|2020-04-29 07:00:00|7616.8|7601.8|7616.7|7601.7|7617.8|7602.8|7615|7600|101
1588143900000|2020-04-29 07:05:00|7616.5|7601.5|7612.7|7597.7|7616.7|7601.7|7612.7|7597.7|71
1588144200000|2020-04-29 07:10:00|7613|7598|7608.2|7593.2|7613.3|7598.3|7603.7|7588.7|143
1588144500000|2020-04-29 07:15:00|7608.4|7593.4|7609.9|7594.9|7611|7596|7607.9|7592.9|40
1588144800000|2020-04-29 07:20:00|7610.1|7595.1|7612.2|7597.2|7613.5|7598.5|7610.1|7595.1|79
1588145100000|2020-04-29 07:25:00|7612.4|7597.4|7611.7|7596.7|7613.2|7598.2|7610.7|7595.7|55
1588145400000|2020-04-29 07:30:00|7611.6|7596.6|7611.2|7596.2|7612.9|7597.9|7610.9|7595.9|24
1588145700000|2020-04-29 07:35:00|7611.4|7596.4|7609.9|7594.9|7612.4|7597.4|7609.4|7594.4|50
1588146000000|2020-04-29 07:40:00|7610.2|7595.2|7607.8|7592.8|7610.6|7595.6|7606.2|7591.2|80
1588146300000|2020-04-29 07:45:00|7607|7592|7604.6|7589.6|7607|7592|7600.5|7585.5|126
1588146600000|2020-04-29 07:50:00|7604.3|7589.3|7604.3|7589.3|7605.3|7590.3|7602|7587|32
1588146900000|2020-04-29 07:55:00|7603.8|7588.8|7604|7589|7604.6|7589.6|7603.8|7588.8|15
1588147200000|2020-04-29 08:00:00|7604.3|7589.3|7604.7|7589.7|7605.4|7590.4|7603.3|7588.3|25
1588147500000|2020-04-29 08:05:00|7605.6|7590.6|7610.9|7595.9|7611|7596|7605.6|7590.6|61
1588147800000|2020-04-29 08:10:00|7610.8|7595.8|7611.6|7596.6|7612.1|7597.1|7610.6|7595.6|24
1588148100000|2020-04-29 08:15:00|7611.3|7596.3|7613.4|7598.4|7613.6|7598.6|7609.4|7594.4|69
1588148400000|2020-04-29 08:20:00|7613.6|7598.6|7615.9|7600.9|7616.3|7601.3|7613.6|7598.6|40
1588148700000|2020-04-29 08:25:00|7616.1|7601.1|7618.8|7603.8|7618.8|7603.8|7615.4|7600.4|36
1588149000000|2020-04-29 08:30:00|7617.2|7602.2|7620.5|7605.5|7621.8|7606.8|7616.5|7601.5|75
1588149300000|2020-04-29 08:35:00|7621|7606|7619.4|7604.4|7621.4|7606.4|7619.1|7604.1|53
1588149600000|2020-04-29 08:40:00|7619.3|7604.3|7613.4|7598.4|7619.3|7604.3|7613.3|7598.3|97
1588149900000|2020-04-29 08:45:00|7613.6|7598.6|7613.6|7598.6|7616.4|7601.4|7612.9|7597.9|29
1588150200000|2020-04-29 08:50:00|7613.9|7598.9|7614|7599|7617.4|7602.4|7613.4|7598.4|39
1588150500000|2020-04-29 08:55:00|7614.3|7599.3|7613.8|7598.8|7614.3|7599.3|7613.3|7598.3|15
1588150800000|2020-04-29 09:00:00|7614|7599|7611.9|7596.9|7614.4|7599.4|7611.9|7596.9|35
1588151100000|2020-04-29 09:05:00|7611.8|7596.8|7609.3|7594.3|7611.9|7596.9|7606.5|7591.5|59
1588151400000|2020-04-29 09:10:00|7609.8|7594.8|7610.3|7595.3|7613|7598|7609.7|7594.7|55
1588151700000|2020-04-29 09:15:00|7610.5|7595.5|7610.6|7595.6|7611.7|7596.7|7610.1|7595.1|46
1588152000000|2020-04-29 09:20:00|7610.9|7595.9|7606.7|7591.7|7610.9|7595.9|7604.9|7589.9|47
1588152300000|2020-04-29 09:25:00|7606.6|7591.6|7606.5|7591.5|7608.5|7593.5|7604.5|7589.5|61
1588152600000|2020-04-29 09:30:00|7607.6|7592.6|7611.6|7596.6|7611.8|7596.8|7605.9|7590.9|75
1588152900000|2020-04-29 09:35:00|7611.7|7596.7|7613.6|7598.6|7614.2|7599.2|7611.6|7596.6|42
1588153200000|2020-04-29 09:40:00|7613.5|7598.5|7615.4|7600.4|7615.6|7600.6|7612.9|7597.9|70
1588153500000|2020-04-29 09:45:00|7614.9|7599.9|7615.9|7600.9|7617.3|7602.3|7614.1|7599.1|106
1588153800000|2020-04-29 09:50:00|7616.5|7601.5|7616.8|7601.8|7617.1|7602.1|7616.2|7601.2|28
1588154100000|2020-04-29 09:55:00|7617|7602|7614.9|7599.9|7617|7602|7613.4|7598.4|84
1588154400000|2020-04-29 10:00:00|7614.6|7599.6|7611.8|7596.8|7615.6|7600.6|7611.3|7596.3|38
1588154700000|2020-04-29 10:05:00|7611.9|7596.9|7611.8|7596.8|7614.4|7599.4|7609.8|7594.8|65
1588155000000|2020-04-29 10:10:00|7611.4|7596.4|7612|7597|7612|7597|7609.3|7594.3|55
1588155300000|2020-04-29 10:15:00|7612.5|7597.5|7611|7596|7613.3|7598.3|7609.8|7594.8|48
1588155600000|2020-04-29 10:20:00|7611.6|7596.6|7611.4|7596.4|7614.2|7599.2|7611|7596|46
1588155900000|2020-04-29 10:25:00|7611.8|7596.8|7614.7|7599.7|7615.1|7600.1|7611.8|7596.8|68
1588156200000|2020-04-29 10:30:00|7615.3|7600.3|7616|7601|7616.3|7601.3|7615.3|7600.3|40
1588156500000|2020-04-29 10:35:00|7616.4|7601.4|7616.4|7601.4|7618.9|7603.9|7616.4|7601.4|17
1588156800000|2020-04-29 10:40:00|7616|7601|7615|7600|7618|7603|7615|7600|44
1588157100000|2020-04-29 10:45:00|7614.9|7599.9|7618.2|7603.2|7618.9|7603.9|7614.9|7599.9|61
1588157400000|2020-04-29 10:50:00|7618.3|7603.3|7619.3|7604.3|7620.3|7605.3|7618.2|7603.2|23
1588157700000|2020-04-29 10:55:00|7619.1|7604.1|7620.1|7605.1|7620.5|7605.5|7617.8|7602.8|22
1588158000000|2020-04-29 11:00:00|7619.7|7604.7|7617.6|7602.6|7620.5|7605.5|7617.3|7602.3|42
1588158300000|2020-04-29 11:05:00|7617.9|7602.9|7618.1|7603.1|7618.1|7603.1|7616.8|7601.8|50
1588158600000|2020-04-29 11:10:00|7617.3|7602.3|7613.7|7598.7|7617.4|7602.4|7613.7|7598.7|33
1588158900000|2020-04-29 11:15:00|7614|7599|7614.1|7599.1|7614.4|7599.4|7613.5|7598.5|40
1588159200000|2020-04-29 11:20:00|7614.3|7599.3|7614.2|7599.2|7615.9|7600.9|7613.5|7598.5|75
1588159500000|2020-04-29 11:25:00|7614.3|7599.3|7611.3|7596.3|7614.6|7599.6|7611.3|7596.3|113
1588159800000|2020-04-29 11:30:00|7611.5|7596.5|7611.5|7596.5|7611.5|7596.5|7611.5|7596.5|1
1588161000000|2020-04-29 11:50:00|7612.8|7597.8|7610.5|7595.5|7613.1|7598.1|7610|7595|12
1588161300000|2020-04-29 11:55:00|7609.5|7594.5|7609.5|7594.5|7609.5|7594.5|7609.5|7594.5|1
1588161600000|2020-04-29 12:00:00|7609.2|7594.2|7609.5|7594.5|7609.5|7594.5|7609.2|7594.2|6
1588161900000|2020-04-29 12:05:00|7609.4|7594.4|7609.5|7594.5|7610|7595|7609.3|7594.3|19
1588162200000|2020-04-29 12:10:00|7609.6|7594.6|7610|7595|7611.6|7596.6|7609.5|7594.5|6
1588162500000|2020-04-29 12:15:00|7610.3|7595.3|7610.3|7595.3|7610.5|7595.5|7610|7595|8
1588162800000|2020-04-29 12:20:00|7610|7595|7610.9|7595.9|7611.3|7596.3|7610|7595|9
1588163100000|2020-04-29 12:25:00|7610.8|7595.8|7610.8|7595.8|7610.8|7595.8|7610.8|7595.8|1
1588163400000|2020-04-29 12:30:00|7610.9|7595.9|7610.4|7595.4|7610.9|7595.9|7607.9|7592.9|10
1588163700000|2020-04-29 12:35:00|7609.7|7594.7|7608.5|7593.5|7609.7|7594.7|7605.1|7590.1|17
1588164000000|2020-04-29 12:40:00|7610.7|7595.7|7606.6|7591.6|7611|7596|7606.6|7591.6|33
1588164300000|2020-04-29 12:45:00|7607|7592|7608.4|7593.4|7608.7|7593.7|7606.5|7591.5|14
1588164600000|2020-04-29 12:50:00|7608.5|7593.5|7608.5|7593.5|7608.5|7593.5|7608.5|7593.5|1
1588164900000|2020-04-29 12:55:00|7608.4|7593.4|7605.1|7590.1|7608.4|7593.4|7605.1|7590.1|10
1588165200000|2020-04-29 13:00:00|7605.7|7590.7|7606.8|7591.8|7606.8|7591.8|7605.7|7590.7|63
1588165500000|2020-04-29 13:05:00|7606.6|7591.6|7604.8|7589.8|7606.6|7591.6|7603.6|7588.6|15
1588165800000|2020-04-29 13:10:00|7604.4|7589.4|7604.8|7589.8|7604.8|7589.8|7604|7589|6
1588166100000|2020-04-29 13:15:00|7604.2|7589.2|7605.3|7590.3|7605.3|7590.3|7603.9|7588.9|8
1588166700000|2020-04-29 13:25:00|7605.6|7590.6|7605.4|7590.4|7606.2|7591.2|7605.4|7590.4|5
1588167000000|2020-04-29 13:30:00|7606.6|7591.6|7605.5|7590.5|7607.6|7592.6|7604.6|7589.6|73
1588167300000|2020-04-29 13:35:00|7605.4|7590.4|7603.3|7588.3|7605.6|7590.6|7603.3|7588.3|82
1588167600000|2020-04-29 13:40:00|7603.6|7588.6|7603.3|7588.3|7603.6|7588.6|7603.3|7588.3|2
1588167900000|2020-04-29 13:45:00|7603|7588|7593.6|7578.6|7603|7588|7593.6|7578.6|27
1588168200000|2020-04-29 13:50:00|7594.3|7579.3|7592.3|7577.3|7596.1|7581.1|7591.2|7576.2|18
1588168500000|2020-04-29 13:55:00|7592.5|7577.5|7595.3|7580.3|7595.6|7580.6|7591.6|7576.6|25
1588168800000|2020-04-29 14:00:00|7596.1|7581.1|7598.6|7583.6|7599|7584|7596|7581|21
1588169100000|2020-04-29 14:05:00|7598|7583|7600.7|7585.7|7602.1|7587.1|7598|7583|41
1588169400000|2020-04-29 14:10:00|7600.5|7585.5|7603.8|7588.8|7603.8|7588.8|7600.5|7585.5|12
1588169700000|2020-04-29 14:15:00|7602|7587|7601.8|7586.8|7602|7587|7599.3|7584.3|13
1588170000000|2020-04-29 14:20:00|7601.6|7586.6|7597|7582|7601.6|7586.6|7597|7582|8
1588170300000|2020-04-29 14:25:00|7596.6|7581.6|7597.6|7582.6|7597.6|7582.6|7592.8|7577.8|18
1588170600000|2020-04-29 14:30:00|7599.9|7584.9|7597.8|7582.8|7599.9|7584.9|7597.3|7582.3|4
1588170900000|2020-04-29 14:35:00|7597.3|7582.3|7596|7581|7597.3|7582.3|7595.6|7580.6|20
1588171200000|2020-04-29 14:40:00|7595.8|7580.8|7595.6|7580.6|7595.8|7580.8|7595.6|7580.6|6
1588171500000|2020-04-29 14:45:00|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|1
1588171800000|2020-04-29 14:50:00|7596.3|7581.3|7593.6|7578.6|7596.6|7581.6|7592.3|7577.3|8
1588172400000|2020-04-29 15:00:00|7593.3|7578.3|7593.6|7578.6|7593.6|7578.6|7593|7578|4
1588172700000|2020-04-29 15:05:00|7593.3|7578.3|7593.6|7578.6|7593.8|7578.8|7593.3|7578.3|6
1588173000000|2020-04-29 15:10:00|7593.3|7578.3|7592.8|7577.8|7594.6|7579.6|7591.8|7576.8|21
1588173300000|2020-04-29 15:15:00|7593|7578|7593|7578|7593|7578|7593|7578|1
1588173600000|2020-04-29 15:20:00|7592.8|7577.8|7592.6|7577.6|7593|7578|7592.3|7577.3|8
1588173900000|2020-04-29 15:25:00|7592|7577|7592|7577|7592.6|7577.6|7592|7577|10
1588174200000|2020-04-29 15:30:00|7592.4|7577.4|7592.3|7577.3|7592.8|7577.8|7591.9|7576.9|7
1588174500000|2020-04-29 15:35:00|7593.3|7578.3|7592.6|7577.6|7593.6|7578.6|7592.3|7577.3|8
1588174800000|2020-04-29 15:40:00|7592.8|7577.8|7593.8|7578.8|7594.3|7579.3|7592.8|7577.8|7
1588175100000|2020-04-29 15:45:00|7593.3|7578.3|7594|7579|7594.4|7579.4|7590.9|7575.9|16
1588175400000|2020-04-29 15:50:00|7594.6|7579.6|7593.8|7578.8|7594.8|7579.8|7593.4|7578.4|7
1588175700000|2020-04-29 15:55:00|7593.5|7578.5|7591.6|7576.6|7593.6|7578.6|7591|7576|9
1588176000000|2020-04-29 16:00:00|7591.3|7576.3|7589|7574|7591.3|7576.3|7588.6|7573.6|12
1588176300000|2020-04-29 16:05:00|7589.7|7574.7|7586|7571|7589.7|7574.7|7586|7571|7
1588176600000|2020-04-29 16:10:00|7586.3|7571.3|7586.8|7571.8|7587|7572|7586|7571|7
1588176900000|2020-04-29 16:15:00|7585.3|7570.3|7580.3|7565.3|7585.3|7570.3|7580|7565|13
1588177200000|2020-04-29 16:20:00|7579.8|7564.8|7575|7560|7580.2|7565.2|7574.6|7559.6|25
1588177500000|2020-04-29 16:25:00|7574.6|7559.6|7574.3|7559.3|7575|7560|7573.5|7558.5|14
1588177800000|2020-04-29 16:30:00|7574|7559|7577.2|7562.2|7577.7|7562.7|7574|7559|17
1588178100000|2020-04-29 16:35:00|7577.1|7562.1|7579.2|7564.2|7580.2|7565.2|7577.1|7562.1|28
1588178400000|2020-04-29 16:40:00|7578.8|7563.8|7578.8|7563.8|7578.8|7563.8|7578.8|7563.8|1
1588178700000|2020-04-29 16:45:00|7577.2|7562.2|7575.9|7560.9|7577.2|7562.2|7575.8|7560.8|7
1588179000000|2020-04-29 16:50:00|7575.8|7560.8|7575.8|7560.8|7575.8|7560.8|7575.3|7560.3|5
1588179300000|2020-04-29 16:55:00|7577|7562|7578.2|7563.2|7579.1|7564.1|7576.7|7561.7|10
1588179600000|2020-04-29 17:00:00|7578|7563|7577.9|7562.9|7578.2|7563.2|7577.8|7562.8|7
1588179900000|2020-04-29 17:05:00|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|1
1588180200000|2020-04-29 17:10:00|7576.5|7561.5|7577.9|7562.9|7578|7563|7576.5|7561.5|13
1588180500000|2020-04-29 17:15:00|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|7577.8|7562.8|1
1588181100000|2020-04-29 17:25:00|7576.7|7561.7|7577|7562|7579.5|7564.5|7576.4|7561.4|10
1588181400000|2020-04-29 17:30:00|7577.7|7562.7|7578.4|7563.4|7578.5|7563.5|7577.7|7562.7|6
1588181700000|2020-04-29 17:35:00|7579.5|7564.5|7584.5|7569.5|7585|7570|7579.5|7564.5|41
1588182000000|2020-04-29 17:40:00|7584.3|7569.3|7581.4|7566.4|7584.3|7569.3|7581.2|7566.2|21
1588182300000|2020-04-29 17:45:00|7581.3|7566.3|7580.7|7565.7|7581.4|7566.4|7580.1|7565.1|72
1588182600000|2020-04-29 17:50:00|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|7581|7566|9
1588182900000|2020-04-29 17:55:00|7589|7559|7590.1|7560.1|7590.1|7567.8|7577.6|7558.8|15
1588183200000|2020-04-29 18:00:00|7582.6|7567.6|7589.1|7559.1|7589.1|7567.6|7582.3|7556.5|15
1588183500000|2020-04-29 18:05:00|7589.3|7559.3|7589.3|7559.3|7589.3|7559.3|7589.3|7559.3|1
1588183800000|2020-04-29 18:10:00|7582|7567|7581.4|7566.4|7582|7567|7580.6|7565.6|20
1588184100000|2020-04-29 18:15:00|7581.5|7566.5|7580|7565|7581.5|7566.5|7579.2|7564.2|50
1588184400000|2020-04-29 18:20:00|7580.1|7565.1|7580.1|7565.1|7580.1|7565.1|7580|7565|3
1588184700000|2020-04-29 18:25:00|7580|7565|7579.6|7564.6|7580|7565|7579.6|7564.6|3
1588185300000|2020-04-29 18:35:00|7579.5|7564.5|7575.3|7560.3|7585.8|7564.6|7575.3|7552.9|21
1588185600000|2020-04-29 18:40:00|7574.1|7559.1|7575|7560|7575.3|7560.3|7574.1|7559.1|3
1588185900000|2020-04-29 18:45:00|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|1
1588186200000|2020-04-29 18:50:00|7575.2|7560.2|7575.3|7560.3|7575.3|7560.3|7575.2|7560.2|2
1588186500000|2020-04-29 18:55:00|7575.6|7560.6|7576.3|7561.3|7576.3|7561.3|7575.6|7560.6|2
1588186800000|2020-04-29 19:00:00|7576.1|7561.1|7574.3|7559.3|7576.1|7561.1|7574.3|7559.3|2
1588187100000|2020-04-29 19:05:00|7574.2|7559.2|7570.3|7555.3|7579.4|7559.3|7570.3|7549.2|11
1588188000000|2020-04-29 19:20:00|7570.9|7555.9|7570.3|7555.3|7570.9|7555.9|7570.3|7555.3|2
1588188300000|2020-04-29 19:25:00|7571|7556|7571|7556|7571|7556|7571|7556|1
1588188600000|2020-04-29 19:30:00|7570.8|7555.8|7570.6|7555.6|7570.8|7555.8|7570.6|7555.6|2
1588188900000|2020-04-29 19:35:00|7569.6|7554.6|7569.6|7554.6|7569.6|7554.6|7569.6|7554.6|1
1588189200000|2020-04-29 19:40:00|7569.3|7554.3|7569.8|7554.8|7569.8|7554.8|7568.6|7553.6|5
1588189500000|2020-04-29 19:45:00|7570|7555|7570.1|7555.1|7570.1|7555.1|7570|7555|2
1588189800000|2020-04-29 19:50:00|7570.6|7555.6|7570.8|7555.8|7570.8|7555.8|7570.6|7555.6|2
1588190100000|2020-04-29 19:55:00|7570.6|7555.6|7570.6|7555.6|7580.3|7559.3|7570.6|7549.3|11
1588213800000|2020-04-30 02:30:00|7589.2|7559.2|7588.4|7558.4|7589.4|7559.4|7586.4|7556.4|6
1588214400000|2020-04-30 02:40:00|7582.3|7552.3|7578.4|7548.4|7582.3|7552.3|7577.3|7547.3|3
1588215600000|2020-04-30 03:00:00|7577.6|7547.6|7577.6|7547.6|7577.6|7547.6|7577.6|7547.6|1
1588215900000|2020-04-30 03:05:00|7578.4|7548.4|7578.4|7548.4|7579.4|7549.4|7577.4|7547.4|39
1588216500000|2020-04-30 03:15:00|7577.1|7547.1|7576.4|7546.4|7578.4|7548.4|7571.7|7541.7|7
1588217400000|2020-04-30 03:30:00|7575.7|7545.7|7573.6|7543.6|7579.1|7549.1|7570.1|7540.1|253
1588217700000|2020-04-30 03:35:00|7573.7|7543.7|7569|7539|7573.7|7551|7563.6|7537.8|223
1588218000000|2020-04-30 03:40:00|7568.9|7538.9|7563.8|7548.8|7569.8|7551|7562|7537.8|141
1588218300000|2020-04-30 03:45:00|7563.7|7548.7|7560.9|7545.9|7565.3|7550.3|7560.3|7545.3|210
1588218600000|2020-04-30 03:50:00|7560.5|7545.5|7557.6|7542.6|7566.5|7546.6|7556.4|7535.6|270
1588218900000|2020-04-30 03:55:00|7557.7|7542.7|7555.8|7540.8|7557.8|7542.8|7554.7|7539.7|170
1588219200000|2020-04-30 04:00:00|7555.7|7540.7|7551.2|7536.2|7556.2|7541.2|7550|7535|197
1588219500000|2020-04-30 04:05:00|7551.5|7536.5|7555.9|7540.9|7556|7541|7550.3|7535.3|134
1588219800000|2020-04-30 04:10:00|7556|7541|7559.6|7544.6|7560.7|7545.7|7555.8|7540.8|166
1588220100000|2020-04-30 04:15:00|7559.7|7544.7|7556.4|7541.4|7562.7|7547.7|7553.6|7538.6|238
1588220400000|2020-04-30 04:20:00|7556.3|7541.3|7558.6|7543.6|7558.9|7543.9|7555.8|7540.8|155
1588220700000|2020-04-30 04:25:00|7558.5|7543.5|7556.6|7541.6|7560.1|7545.1|7555.6|7540.6|159
1588221000000|2020-04-30 04:30:00|7556.5|7541.5|7555.7|7540.7|7557.7|7542.7|7549.5|7534.5|441
1588221300000|2020-04-30 04:35:00|7555.3|7540.3|7552.8|7537.8|7557|7542|7552.2|7537.2|180
1588221600000|2020-04-30 04:40:00|7552.7|7537.7|7549.2|7534.2|7552.9|7537.9|7548.4|7533.4|173
1588221900000|2020-04-30 04:45:00|7549.4|7534.4|7549.4|7534.4|7550.5|7535.5|7548.4|7533.4|49
1588222200000|2020-04-30 04:50:00|7549.2|7534.2|7540.9|7525.9|7549.2|7534.2|7539.1|7524.1|164
1588222500000|2020-04-30 04:55:00|7540.6|7525.6|7540.4|7525.4|7542.4|7527.4|7539.4|7524.4|61
1588222800000|2020-04-30 05:00:00|7540.2|7525.2|7539.4|7524.4|7540.4|7525.4|7538.9|7523.9|14
1588223100000|2020-04-30 05:05:00|7539.7|7524.7|7541.7|7526.7|7541.7|7526.7|7539.4|7524.4|38
1588223400000|2020-04-30 05:10:00|7541.4|7526.4|7539.4|7524.4|7541.9|7526.9|7539.2|7524.2|38
1588223700000|2020-04-30 05:15:00|7539.2|7524.2|7533.2|7518.2|7539.2|7524.2|7531.6|7516.6|92
1588224000000|2020-04-30 05:20:00|7533.7|7518.7|7529.7|7514.7|7533.7|7518.7|7524.9|7509.9|246
1588224300000|2020-04-30 05:25:00|7529.6|7514.6|7536.3|7521.3|7536.3|7521.3|7529.5|7514.5|148
1588224600000|2020-04-30 05:30:00|7536.1|7521.1|7535.6|7520.6|7536.8|7521.8|7533.7|7518.7|83
1588224900000|2020-04-30 05:35:00|7535.8|7520.8|7537|7522|7537|7522|7533.3|7518.3|94
1588225200000|2020-04-30 05:40:00|7536|7521|7537.4|7522.4|7539|7524|7535.8|7520.8|75
1588225500000|2020-04-30 05:45:00|7537.5|7522.5|7538.1|7523.1|7539|7524|7537.5|7522.5|62
1588225800000|2020-04-30 05:50:00|7538|7523|7535.3|7520.3|7538.1|7523.1|7534.4|7519.4|207
1588226100000|2020-04-30 05:55:00|7535|7520|7536.6|7521.6|7537.1|7522.1|7532.3|7517.3|159
1588226400000|2020-04-30 06:00:00|7536.3|7521.3|7538.9|7523.9|7539.2|7524.2|7535.6|7520.6|113
1588226700000|2020-04-30 06:05:00|7539|7524|7541.5|7526.5|7541.6|7526.6|7539|7524|154
1588227000000|2020-04-30 06:10:00|7541.4|7526.4|7541.6|7526.6|7541.6|7526.6|7539.1|7524.1|150
1588227300000|2020-04-30 06:15:00|7541.5|7526.5|7537.1|7522.1|7542.2|7527.2|7536.5|7521.5|85
1588227600000|2020-04-30 06:20:00|7537.2|7522.2|7540|7525|7540.3|7525.3|7537|7522|91
1588227900000|2020-04-30 06:25:00|7539.9|7524.9|7542.4|7527.4|7542.8|7527.8|7538.4|7523.4|106
1588228200000|2020-04-30 06:30:00|7542.3|7527.3|7544.6|7529.6|7544.6|7529.6|7541.8|7526.8|77
1588228500000|2020-04-30 06:35:00|7544.5|7529.5|7545.3|7530.3|7545.6|7530.6|7544.5|7529.5|32
1588228800000|2020-04-30 06:40:00|7545.5|7530.5|7543.7|7528.7|7545.6|7530.6|7543.4|7528.4|27
1588229100000|2020-04-30 06:45:00|7543.9|7528.9|7546.6|7531.6|7546.6|7531.6|7543.9|7528.9|49
1588229400000|2020-04-30 06:50:00|7546.7|7531.7|7547.1|7532.1|7547.4|7532.4|7546.2|7531.2|46
1588229700000|2020-04-30 06:55:00|7546.7|7531.7|7550.5|7535.5|7551|7536|7546.7|7531.7|20
1588230000000|2020-04-30 07:00:00|7550.1|7535.1|7550.3|7535.3|7551.4|7536.4|7548.7|7533.7|46
1588230300000|2020-04-30 07:05:00|7550|7535|7551.3|7536.3|7551.3|7536.3|7546.5|7531.5|52
1588230600000|2020-04-30 07:10:00|7551.4|7536.4|7551.6|7536.6|7553.2|7538.2|7549.9|7534.9|60
1588230900000|2020-04-30 07:15:00|7551.3|7536.3|7557.3|7542.3|7558.7|7543.7|7550.3|7535.3|69
1588231200000|2020-04-30 07:20:00|7556.8|7541.8|7556.1|7541.1|7558.1|7543.1|7553.1|7538.1|54
1588231500000|2020-04-30 07:25:00|7556.4|7541.4|7554.6|7539.6|7556.9|7541.9|7554.6|7539.6|49
1588231800000|2020-04-30 07:30:00|7554.3|7539.3|7557.4|7542.4|7557.4|7542.4|7554.3|7539.3|31
1588232100000|2020-04-30 07:35:00|7557.2|7542.2|7557.3|7542.3|7560.3|7545.3|7557|7542|41
1588232400000|2020-04-30 07:40:00|7558|7543|7559.5|7544.5|7559.5|7544.5|7557.8|7542.8|53
1588232700000|2020-04-30 07:45:00|7559.8|7544.8|7555.6|7540.6|7559.8|7544.8|7554.9|7539.9|37
1588233000000|2020-04-30 07:50:00|7555.7|7540.7|7549.3|7534.3|7556.9|7541.9|7548.6|7533.6|69
1588233300000|2020-04-30 07:55:00|7549|7534|7550.2|7535.2|7551|7536|7548|7533|47
1588233600000|2020-04-30 08:00:00|7550.3|7535.3|7549.3|7534.3|7550.5|7535.5|7548.3|7533.3|39
1588233900000|2020-04-30 08:05:00|7546.8|7531.8|7547.7|7532.7|7549.3|7534.3|7545.6|7530.6|78
1588234200000|2020-04-30 08:10:00|7547.3|7532.3|7547|7532|7547.5|7532.5|7547|7532|38
1588234500000|2020-04-30 08:15:00|7547.2|7532.2|7550.5|7535.5|7552.6|7537.6|7547|7532|81
1588234800000|2020-04-30 08:20:00|7550.4|7535.4|7548.6|7533.6|7552.3|7537.3|7548.6|7533.6|47
1588235100000|2020-04-30 08:25:00|7548.4|7533.4|7544.9|7529.9|7548.7|7533.7|7543.1|7528.1|88
1588235400000|2020-04-30 08:30:00|7544.4|7529.4|7547.4|7532.4|7547.6|7532.6|7543.6|7528.6|90
1588235700000|2020-04-30 08:35:00|7547.2|7532.2|7553.1|7538.1|7553.2|7538.2|7547|7532|78
1588236000000|2020-04-30 08:40:00|7553.3|7538.3|7556.4|7541.4|7556.6|7541.6|7553.3|7538.3|40
1588236300000|2020-04-30 08:45:00|7556.5|7541.5|7554.8|7539.8|7557.5|7542.5|7554|7539|78
1588236600000|2020-04-30 08:50:00|7555.1|7540.1|7563.8|7548.8|7569.8|7554.8|7554.7|7539.7|218
1588236900000|2020-04-30 08:55:00|7563.3|7548.3|7555.9|7540.9|7563.4|7548.4|7553.2|7538.2|187
1588237200000|2020-04-30 09:00:00|7555.4|7540.4|7558|7543|7559.3|7544.3|7553.2|7538.2|96
1588237500000|2020-04-30 09:05:00|7557.8|7542.8|7558.8|7543.8|7559|7544|7556.9|7541.9|44
1588237800000|2020-04-30 09:10:00|7559.4|7544.4|7559.3|7544.3|7559.9|7544.9|7558.1|7543.1|37
1588238100000|2020-04-30 09:15:00|7558.2|7543.2|7560.7|7545.7|7561.9|7546.9|7558.2|7543.2|30
1588238400000|2020-04-30 09:20:00|7561.1|7546.1|7558.3|7543.3|7561.3|7546.3|7557.6|7542.6|58
1588238700000|2020-04-30 09:25:00|7558|7543|7558.8|7543.8|7560.7|7545.7|7556.8|7541.8|67
1588239000000|2020-04-30 09:30:00|7558.5|7543.5|7558.8|7543.8|7559|7544|7557.6|7542.6|25
1588239300000|2020-04-30 09:35:00|7558.5|7543.5|7557.5|7542.5|7559.4|7544.4|7556.4|7541.4|52
1588239600000|2020-04-30 09:40:00|7556.8|7541.8|7554.3|7539.3|7557.6|7542.6|7554.2|7539.2|49
1588239900000|2020-04-30 09:45:00|7555.1|7540.1|7553.9|7538.9|7555.7|7540.7|7553.8|7538.8|20
1588240200000|2020-04-30 09:50:00|7552.7|7537.7|7551.6|7536.6|7552.7|7537.7|7550.4|7535.4|38
1588240500000|2020-04-30 09:55:00|7550.9|7535.9|7550.9|7535.9|7551.3|7536.3|7549.8|7534.8|33
1588240800000|2020-04-30 10:00:00|7550.7|7535.7|7549.8|7534.8|7551|7536|7549.8|7534.8|20
1588241100000|2020-04-30 10:05:00|7549.3|7534.3|7546.3|7531.3|7549.3|7534.3|7545.7|7530.7|29
1588241400000|2020-04-30 10:10:00|7546.1|7531.1|7543.3|7528.3|7546.1|7531.1|7541|7526|77
1588241700000|2020-04-30 10:15:00|7543.2|7528.2|7543|7528|7543.4|7528.4|7543|7528|9
1588242000000|2020-04-30 10:20:00|7542.9|7527.9|7541.7|7526.7|7542.9|7527.9|7541.7|7526.7|18
1588242300000|2020-04-30 10:25:00|7541.4|7526.4|7536.6|7521.6|7541.7|7526.7|7536.4|7521.4|19
1588242600000|2020-04-30 10:30:00|7536.7|7521.7|7545.1|7530.1|7547.2|7532.2|7536.6|7521.6|41
1588242900000|2020-04-30 10:35:00|7544.6|7529.6|7546.3|7531.3|7547.1|7532.1|7543.8|7528.8|55
1588243200000|2020-04-30 10:40:00|7546.6|7531.6|7548.1|7533.1|7549.3|7534.3|7545.8|7530.8|34
1588243500000|2020-04-30 10:45:00|7547.3|7532.3|7545.8|7530.8|7547.3|7532.3|7542.7|7527.7|77
1588243800000|2020-04-30 10:50:00|7545.7|7530.7|7550.8|7535.8|7552.1|7537.1|7545.3|7530.3|88
1588244100000|2020-04-30 10:55:00|7550.6|7535.6|7547.1|7532.1|7550.8|7535.8|7546.7|7531.7|52
1588244400000|2020-04-30 11:00:00|7547.2|7532.2|7547.9|7532.9|7548.1|7533.1|7543.2|7528.2|97
1588244700000|2020-04-30 11:05:00|7547.7|7532.7|7550.4|7535.4|7550.5|7535.5|7546|7531|62
1588245000000|2020-04-30 11:10:00|7550.5|7535.5|7549|7534|7551.5|7536.5|7547.7|7532.7|58
1588245300000|2020-04-30 11:15:00|7549.5|7534.5|7544.9|7529.9|7549.5|7534.5|7544.6|7529.6|77
1588245600000|2020-04-30 11:20:00|7545|7530|7543.8|7528.8|7545.4|7530.4|7543.6|7528.6|104
1588245900000|2020-04-30 11:25:00|7544|7529|7543.2|7528.2|7547.1|7532.1|7543.1|7528.1|112
1588246200000|2020-04-30 11:30:00|7543.1|7528.1|7544|7529|7545.5|7530.5|7542|7527|13
1588246500000|2020-04-30 11:35:00|7544.4|7529.4|7543.8|7528.8|7544.4|7529.4|7543.7|7528.7|10
1588246800000|2020-04-30 11:40:00|7543.9|7528.9|7539.2|7524.2|7543.9|7528.9|7539.2|7524.2|10
1588247100000|2020-04-30 11:45:00|7541.7|7526.7|7540.4|7525.4|7541.7|7526.7|7539.9|7524.9|10
1588247700000|2020-04-30 11:55:00|7540.6|7525.6|7540.5|7525.5|7541.2|7526.2|7540|7525|14
1588248000000|2020-04-30 12:00:00|7540.3|7525.3|7541.4|7526.4|7541.9|7526.9|7540.3|7525.3|17
1588248300000|2020-04-30 12:05:00|7541.5|7526.5|7542|7527|7542.1|7527.1|7541.4|7526.4|18
1588248600000|2020-04-30 12:10:00|7541.7|7526.7|7542|7527|7542.2|7527.2|7541.2|7526.2|9
1588248900000|2020-04-30 12:15:00|7542.2|7527.2|7542.1|7527.1|7542.2|7527.2|7542|7527|5
1588249200000|2020-04-30 12:20:00|7542.3|7527.3|7546.4|7531.4|7546.4|7531.4|7542.3|7527.3|33
1588249500000|2020-04-30 12:25:00|7546.5|7531.5|7550.9|7525.9|7550.9|7531.5|7544.4|7525.6|25
1588249800000|2020-04-30 12:30:00|7550.5|7525.5|7545.3|7530.3|7550.5|7530.5|7544.9|7525.5|10
1588250100000|2020-04-30 12:35:00|7545.4|7530.4|7545.9|7530.9|7545.9|7530.9|7545.2|7530.2|11
1588250400000|2020-04-30 12:40:00|7545.6|7530.6|7550.3|7535.3|7550.3|7535.3|7545.4|7530.4|25
1588250700000|2020-04-30 12:45:00|7550.7|7535.7|7552.4|7537.4|7552.7|7537.7|7548.8|7533.8|24
1588251000000|2020-04-30 12:50:00|7552.5|7537.5|7554.6|7539.6|7556.3|7541.3|7552.5|7537.5|189
1588251300000|2020-04-30 12:55:00|7553.7|7538.7|7553.7|7538.7|7553.8|7538.8|7553|7538|79
1588251600000|2020-04-30 13:00:00|7553.6|7538.6|7554.2|7539.2|7555.6|7540.6|7552.9|7537.9|32
1588251900000|2020-04-30 13:05:00|7554.6|7539.6|7562.9|7547.9|7589.3|7564.3|7552.4|7537.4|147
1588252200000|2020-04-30 13:10:00|7562.8|7547.8|7555.6|7540.6|7567.1|7548.4|7554.1|7539.1|221
1588252500000|2020-04-30 13:15:00|7555.7|7540.7|7555.6|7540.6|7557.4|7542.4|7555.6|7540.6|107
1588252800000|2020-04-30 13:20:00|7555.5|7540.5|7555|7540|7555.8|7540.8|7553|7538|15
1588253100000|2020-04-30 13:25:00|7555.4|7540.4|7557.4|7542.4|7557.8|7542.8|7555.4|7540.4|50
1588253400000|2020-04-30 13:30:00|7557.5|7542.5|7559.1|7544.1|7559.4|7544.4|7556|7541|83
1588253700000|2020-04-30 13:35:00|7559.2|7544.2|7563|7548|7563.3|7548.3|7559.2|7544.2|116
1588254000000|2020-04-30 13:40:00|7560.9|7545.9|7568.1|7543.1|7568.1|7547.6|7560.3|7542.3|40
1588254300000|2020-04-30 13:45:00|7568|7543|7562.9|7547.9|7568|7548.6|7562.2|7543|64
1588254600000|2020-04-30 13:50:00|7563|7548|7562.6|7547.6|7563.4|7548.4|7562.5|7547.5|174
1588254900000|2020-04-30 13:55:00|7562.4|7547.4|7558|7543|7562.6|7547.6|7558|7543|242
1588255200000|2020-04-30 14:00:00|7557|7542|7558.1|7543.1|7559.8|7544.8|7553.8|7538.8|109
1588255500000|2020-04-30 14:05:00|7558|7543|7558.3|7543.3|7559.1|7544.1|7556.3|7541.3|28
1588255800000|2020-04-30 14:10:00|7558.6|7543.6|7553.3|7538.3|7558.6|7543.6|7551.6|7536.6|42
1588256100000|2020-04-30 14:15:00|7553.4|7538.4|7557.1|7542.1|7557.9|7542.9|7553.2|7538.2|64
1588256400000|2020-04-30 14:20:00|7557|7542|7553.4|7538.4|7557.5|7542.5|7551|7536|108
1588256700000|2020-04-30 14:25:00|7553.1|7538.1|7548.8|7533.8|7553.1|7538.1|7548.5|7533.5|25
1588257000000|2020-04-30 14:30:00|7548.3|7533.3|7547.3|7532.3|7548.3|7533.3|7543|7528|45
1588257300000|2020-04-30 14:35:00|7547|7532|7544.1|7529.1|7547.6|7532.6|7544.1|7529.1|20
1588257600000|2020-04-30 14:40:00|7546.6|7531.6|7545.3|7530.3|7547.1|7532.1|7545.3|7530.3|16
1588257900000|2020-04-30 14:45:00|7546|7531|7546.8|7531.8|7546.9|7531.9|7546|7531|32
1588258200000|2020-04-30 14:50:00|7547.6|7532.6|7548|7533|7549.6|7534.6|7547.5|7532.5|12
1588258500000|2020-04-30 14:55:00|7547.8|7532.8|7546.2|7531.2|7547.8|7532.8|7545.7|7530.7|74
1588258800000|2020-04-30 15:00:00|7546|7531|7549|7534|7549|7534|7545.6|7530.6|101
1588259100000|2020-04-30 15:05:00|7548.7|7533.7|7548|7533|7550.1|7535.1|7547.4|7532.4|52
1588259400000|2020-04-30 15:10:00|7547.7|7532.7|7549.5|7534.5|7550.1|7535.1|7546.4|7531.4|28
1588259700000|2020-04-30 15:15:00|7550.1|7535.1|7551.5|7536.5|7552.3|7537.3|7550.1|7535.1|52
1588260000000|2020-04-30 15:20:00|7551.4|7536.4|7550.5|7535.5|7554.3|7539.3|7550.1|7535.1|108
1588260300000|2020-04-30 15:25:00|7550.7|7535.7|7549.2|7534.2|7550.8|7535.8|7549.2|7534.2|12
1588260600000|2020-04-30 15:30:00|7549.4|7534.4|7551.6|7536.6|7551.6|7536.6|7548.4|7533.4|158
1588260900000|2020-04-30 15:35:00|7551.3|7536.3|7551|7536|7554|7539|7549.8|7534.8|42
1588261200000|2020-04-30 15:40:00|7551.3|7536.3|7551.6|7536.6|7553.5|7538.5|7551|7536|32
1588261500000|2020-04-30 15:45:00|7551|7536|7552.8|7537.8|7552.8|7537.8|7550.7|7535.7|10
1588261800000|2020-04-30 15:50:00|7552.6|7537.6|7553.3|7538.3|7553.3|7538.3|7552.3|7537.3|3
1588262100000|2020-04-30 15:55:00|7553.4|7538.4|7561.5|7546.5|7561.5|7546.5|7553.4|7538.4|90
1588262400000|2020-04-30 16:00:00|7561.4|7546.4|7567.8|7552.8|7569.7|7554.7|7561|7546|121
1588262700000|2020-04-30 16:05:00|7567.7|7552.7|7572|7557|7577|7562|7566.5|7551.5|100
1588263000000|2020-04-30 16:10:00|7571.9|7556.9|7573|7558|7573|7558|7571.4|7556.4|23
1588263300000|2020-04-30 16:15:00|7573.2|7558.2|7573.7|7558.7|7574|7559|7572.8|7557.8|8
1588263600000|2020-04-30 16:20:00|7573.2|7558.2|7574.3|7559.3|7576.3|7561.3|7573.2|7558.2|25
1588263900000|2020-04-30 16:25:00|7573.8|7558.8|7573.8|7558.8|7574|7559|7573.7|7558.7|7
1588264200000|2020-04-30 16:30:00|7573.7|7558.7|7576.5|7561.5|7576.6|7561.6|7573.7|7558.7|14
1588264500000|2020-04-30 16:35:00|7576.8|7561.8|7582.8|7567.8|7582.9|7567.9|7576.8|7561.8|85
1588264800000|2020-04-30 16:40:00|7583|7568|7578.8|7563.8|7586.3|7571.3|7577.6|7562.6|96
1588265100000|2020-04-30 16:45:00|7579|7564|7581.8|7566.8|7581.8|7566.8|7576.7|7561.7|33
1588265400000|2020-04-30 16:50:00|7581.9|7566.9|7580.1|7565.1|7585.1|7567.2|7577|7560|62
1588265700000|2020-04-30 16:55:00|7579.5|7564.5|7582.2|7557.2|7584.4|7566.5|7576.5|7556.1|86
1588266000000|2020-04-30 17:00:00|7582.1|7557.1|7576.7|7561.7|7582.1|7561.7|7575.7|7555|35
1588266300000|2020-04-30 17:05:00|7577|7562|7576|7561|7577|7562|7576|7561|2
1588266600000|2020-04-30 17:10:00|7576.5|7561.5|7576.7|7561.7|7576.7|7561.7|7576.5|7561.5|2
1588266900000|2020-04-30 17:15:00|7578.5|7563.5|7578|7563|7578.5|7563.5|7578|7563|2
1588267200000|2020-04-30 17:20:00|7578.5|7563.5|7577.7|7562.7|7578.5|7563.5|7577.7|7562.7|2
1588267500000|2020-04-30 17:25:00|7578.5|7563.5|7578.5|7563.5|7578.5|7563.5|7578.3|7563.3|3
1588267800000|2020-04-30 17:30:00|7579|7564|7577.7|7562.7|7579|7564|7576.5|7561.5|18
1588268100000|2020-04-30 17:35:00|7576.7|7561.7|7578|7563|7578|7563|7576.7|7561.7|4
1588268400000|2020-04-30 17:40:00|7578.3|7563.3|7581|7566|7581.2|7566.2|7578.3|7563.3|25
1588268700000|2020-04-30 17:45:00|7580.8|7565.8|7584.5|7569.5|7584.5|7569.5|7580.3|7565.3|9
1588269000000|2020-04-30 17:50:00|7585.4|7570.4|7584|7569|7585.6|7570.6|7583.3|7568.3|9
1588269300000|2020-04-30 17:55:00|7584.2|7569.2|7584.5|7569.5|7586.7|7571.7|7584.2|7569.2|6
1588269600000|2020-04-30 18:00:00|7584.2|7569.2|7584.2|7569.2|7584.5|7569.5|7584.2|7569.2|3
1588269900000|2020-04-30 18:05:00|7583.9|7568.9|7584.2|7569.2|7584.2|7569.2|7583.8|7568.8|3
1588270200000|2020-04-30 18:10:00|7583.6|7568.6|7583.5|7568.5|7584.2|7569.2|7582.5|7567.5|7
1588270500000|2020-04-30 18:15:00|7582.9|7567.9|7582.5|7567.5|7582.9|7567.9|7582.5|7567.5|2
1588270800000|2020-04-30 18:20:00|7583.7|7568.7|7583.7|7568.7|7583.7|7568.7|7582.8|7567.8|3
1588271100000|2020-04-30 18:25:00|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|1
1588271400000|2020-04-30 18:30:00|7582.1|7567.1|7587|7562|7587|7567.1|7582.1|7561.6|5
1588271700000|2020-04-30 18:35:00|7586.9|7561.9|7587.2|7562.2|7587.2|7562.2|7586.8|7561.8|4
1588272900000|2020-04-30 18:55:00|7587|7562|7587.2|7562.2|7587.2|7562.2|7587|7562|2
1588273200000|2020-04-30 19:00:00|7586.9|7561.9|7580.8|7565.8|7587.1|7565.8|7580.8|7561|7
1588274100000|2020-04-30 19:15:00|7584.8|7559.8|7577.3|7562.3|7584.8|7562.3|7577.3|7559.1|3
1588274400000|2020-04-30 19:20:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1588275300000|2020-04-30 19:35:00|7578.3|7563.3|7579.8|7564.8|7579.8|7564.8|7578.3|7563.3|2
1588275600000|2020-04-30 19:40:00|7580|7565|7579.5|7564.5|7580|7565|7579.5|7564.5|2
1588276200000|2020-04-30 19:50:00|7579.3|7564.3|7579.7|7564.7|7579.7|7564.7|7579.3|7564.3|2
1588276500000|2020-04-30 19:55:00|7579.8|7564.8|7579.7|7564.7|7580.3|7565.3|7579.7|7564.7|3
1588300200000|2020-05-01 02:30:00|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|7583.7|7554.7|1
1588303500000|2020-05-01 03:25:00|7603.8|7588.8|7609.4|7584.4|7609.7|7588.8|7603.8|7583.2|6
1588303800000|2020-05-01 03:30:00|7609.5|7584.5|7602.7|7577.7|7609.5|7584.5|7597.9|7572.9|25
1588304100000|2020-05-01 03:35:00|7603.2|7578.2|7604.5|7579.5|7604.5|7579.5|7600.4|7575.4|21
1588304400000|2020-05-01 03:40:00|7603.4|7578.4|7604.1|7579.1|7604.4|7583.5|7598|7576.9|28
1588304700000|2020-05-01 03:45:00|7603.6|7578.6|7606.1|7581.1|7607.6|7582.6|7601.7|7576.7|19
1588305000000|2020-05-01 03:50:00|7606.5|7581.5|7622.8|7594.9|7623.3|7594.9|7606.5|7581.5|21
1588305300000|2020-05-01 03:55:00|7613.9|7588.9|7613.2|7588.2|7613.9|7588.9|7610.7|7585.7|15
1588305600000|2020-05-01 04:00:00|7613.4|7588.4|7611.7|7586.7|7613.4|7588.4|7610.7|7585.7|18
1588305900000|2020-05-01 04:05:00|7611.9|7586.9|7611.9|7586.9|7611.9|7586.9|7610.9|7585.9|16
1588306200000|2020-05-01 04:10:00|7612.1|7587.1|7614.7|7589.7|7614.9|7589.9|7611.8|7586.8|13
1588306500000|2020-05-01 04:15:00|7614.9|7589.9|7614.2|7589.2|7615.5|7590.5|7614|7589|20
1588306800000|2020-05-01 04:20:00|7614.7|7589.7|7611.6|7586.6|7615.2|7590.2|7607.5|7582.5|22
1588307100000|2020-05-01 04:25:00|7611.9|7586.9|7612.4|7587.4|7614.7|7592.9|7607.3|7585.9|44
1588307400000|2020-05-01 04:30:00|7611.9|7586.9|7613.2|7588.2|7614.4|7594.1|7607.2|7586.9|37
1588307700000|2020-05-01 04:35:00|7612.2|7587.2|7611|7586|7613.2|7588.2|7608.4|7583.4|32
1588308000000|2020-05-01 04:40:00|7611.4|7586.4|7613.4|7588.4|7614.7|7589.7|7611.4|7586.4|10
1588308300000|2020-05-01 04:45:00|7613.2|7588.2|7612.4|7587.4|7613.2|7588.2|7612.4|7587.4|6
1588308600000|2020-05-01 04:50:00|7611.4|7586.4|7606.6|7591.6|7611.8|7591.9|7605.7|7583.7|37
1588308900000|2020-05-01 04:55:00|7611.2|7586.2|7606.9|7581.9|7611.3|7586.3|7606.7|7581.7|21
1588309200000|2020-05-01 05:00:00|7607.2|7582.2|7608|7583|7609.6|7584.6|7607.2|7582.2|18
1588309500000|2020-05-01 05:05:00|7608.9|7583.9|7609.9|7584.9|7610.1|7585.1|7608.9|7583.9|20
1588309800000|2020-05-01 05:10:00|7610.4|7585.4|7605|7580|7610.4|7585.4|7604.2|7579.2|35
1588310100000|2020-05-01 05:15:00|7603.5|7578.5|7604.3|7579.3|7604.5|7579.5|7602.7|7577.7|15
1588310400000|2020-05-01 05:20:00|7604.5|7579.5|7600.7|7575.7|7604.5|7582.7|7597.2|7575.7|21
1588310700000|2020-05-01 05:25:00|7600.4|7575.4|7608.2|7583.2|7608.2|7583.2|7600.4|7575.4|40
1588311000000|2020-05-01 05:30:00|7608.9|7583.9|7602.1|7577.1|7608.9|7583.9|7599.9|7574.9|40
1588311300000|2020-05-01 05:35:00|7603.6|7578.6|7596.9|7581.9|7603.6|7582.5|7596.9|7576.5|19
1588311600000|2020-05-01 05:40:00|7602.6|7577.6|7606.7|7581.7|7607.4|7582.4|7601.9|7576.9|23
1588311900000|2020-05-01 05:45:00|7607.2|7582.2|7610.7|7585.7|7612.7|7587.7|7607.1|7582.1|30
1588312200000|2020-05-01 05:50:00|7610.9|7585.9|7612.3|7587.3|7613.4|7588.4|7610.9|7585.9|17
1588312500000|2020-05-01 05:55:00|7612.2|7587.2|7615.6|7590.6|7615.7|7590.7|7612.1|7587.1|24
1588312800000|2020-05-01 06:00:00|7615.3|7590.3|7616.4|7591.4|7625.6|7600.6|7614.8|7589.8|96
1588313100000|2020-05-01 06:05:00|7615.9|7590.9|7616.2|7591.2|7619.7|7594.7|7615.7|7590.7|37
1588313400000|2020-05-01 06:10:00|7615.9|7590.9|7616|7591|7616.6|7591.6|7615.9|7590.9|21
1588313700000|2020-05-01 06:15:00|7615.9|7590.9|7615.9|7590.9|7615.9|7590.9|7615.9|7590.9|1
1588314000000|2020-05-01 06:20:00|7615.5|7590.5|7615.5|7590.5|7615.5|7590.5|7615.5|7590.5|1
1588314300000|2020-05-01 06:25:00|7614.9|7589.9|7611.4|7586.4|7614.9|7589.9|7611.4|7586.4|9
1588314600000|2020-05-01 06:30:00|7611.7|7586.7|7610.7|7585.7|7611.7|7586.7|7610.7|7585.7|10
1588314900000|2020-05-01 06:35:00|7612.1|7587.1|7612.7|7587.7|7613.7|7588.7|7612.1|7587.1|10
1588315200000|2020-05-01 06:40:00|7613|7588|7612.8|7587.8|7613|7588|7612.6|7587.6|5
1588315500000|2020-05-01 06:45:00|7615.6|7590.6|7618.9|7593.9|7618.9|7593.9|7615.6|7590.6|17
1588315800000|2020-05-01 06:50:00|7619.1|7594.1|7619.4|7594.4|7619.4|7594.4|7618.2|7593.2|7
1588316100000|2020-05-01 06:55:00|7619.6|7594.6|7623.2|7598.2|7626.4|7601.4|7619.6|7594.6|43
1588316400000|2020-05-01 07:00:00|7622.7|7597.7|7618.6|7593.6|7622.9|7597.9|7617.4|7592.4|49
1588316700000|2020-05-01 07:05:00|7618.3|7593.3|7617.2|7592.2|7619.2|7594.2|7616.7|7591.7|34
1588317000000|2020-05-01 07:10:00|7617|7592|7618.1|7593.1|7618.1|7593.1|7615.7|7590.7|24
1588317300000|2020-05-01 07:15:00|7617.9|7592.9|7621.1|7596.1|7621.1|7596.1|7616.5|7591.5|41
1588317600000|2020-05-01 07:20:00|7620.9|7595.9|7620.6|7595.6|7622.6|7597.6|7620.3|7595.3|35
1588317900000|2020-05-01 07:25:00|7620.4|7595.4|7620.3|7595.3|7620.4|7595.4|7619.8|7594.8|13
1588318200000|2020-05-01 07:30:00|7620.7|7595.7|7624.9|7599.9|7625.1|7600.1|7620.7|7595.7|59
1588318500000|2020-05-01 07:35:00|7624.8|7599.8|7623.7|7598.7|7625|7600|7621.7|7596.7|60
1588318800000|2020-05-01 07:40:00|7624.1|7599.1|7627.6|7602.6|7628.4|7603.4|7624.1|7599.1|48
1588319100000|2020-05-01 07:45:00|7627.7|7602.7|7628.7|7603.7|7630.4|7605.4|7626.5|7601.5|33
1588319400000|2020-05-01 07:50:00|7628.4|7603.4|7629.5|7604.5|7629.5|7604.5|7627.8|7602.8|21
1588319700000|2020-05-01 07:55:00|7629.3|7604.3|7623.9|7598.9|7629.5|7604.5|7623.7|7598.7|44
1588320000000|2020-05-01 08:00:00|7624.2|7599.2|7625.5|7600.5|7625.8|7600.8|7624.2|7599.2|25
1588320300000|2020-05-01 08:05:00|7625.2|7600.2|7626.5|7601.5|7629.9|7604.9|7624.7|7599.7|36
1588320600000|2020-05-01 08:10:00|7627.3|7602.3|7628.9|7603.9|7629.1|7604.1|7627.2|7602.2|21
1588320900000|2020-05-01 08:15:00|7629.2|7604.2|7625|7610|7631.3|7610|7624.9|7604.2|16
1588321200000|2020-05-01 08:20:00|7624.7|7609.7|7625.9|7600.9|7629.2|7609.7|7623.4|7598.4|51
1588321500000|2020-05-01 08:25:00|7626.3|7601.3|7627.6|7602.6|7629.4|7608.4|7622.1|7601.3|30
1588321800000|2020-05-01 08:30:00|7626.9|7601.9|7622.2|7607.2|7627.7|7607.9|7620.1|7601.9|33
1588322100000|2020-05-01 08:35:00|7624.4|7609.4|7624.4|7609.4|7624.6|7609.6|7623.4|7608.4|6
1588322400000|2020-05-01 08:40:00|7625.1|7610.1|7633.4|7608.4|7633.7|7611.2|7625.1|7608.1|12
1588322700000|2020-05-01 08:45:00|7632.6|7607.6|7624.4|7609.4|7634.7|7609.9|7621.8|7601.9|21
1588323000000|2020-05-01 08:50:00|7625.2|7610.2|7618.7|7603.7|7628.7|7610.2|7618.4|7601.9|35
1588323300000|2020-05-01 08:55:00|7618.4|7603.4|7617.4|7602.4|7621.3|7606.3|7617.2|7602.2|38
1588323600000|2020-05-01 09:00:00|7617.7|7602.7|7620.7|7605.7|7620.7|7605.7|7616.9|7601.9|33
1588323900000|2020-05-01 09:05:00|7620.4|7605.4|7623.2|7608.2|7630.4|7608.2|7619.4|7601.9|63
1588324200000|2020-05-01 09:10:00|7623.1|7608.1|7622.1|7607.1|7623.9|7608.9|7622.1|7607.1|23
1588324500000|2020-05-01 09:15:00|7622.6|7607.6|7622.7|7607.7|7624.9|7609.9|7622.6|7607.6|28
1588324800000|2020-05-01 09:20:00|7622.9|7607.9|7625.1|7610.1|7625.9|7610.9|7622.9|7607.9|37
1588325100000|2020-05-01 09:25:00|7625.3|7610.3|7624.2|7609.2|7626.3|7611.3|7624.2|7609.2|26
1588325400000|2020-05-01 09:30:00|7623.7|7608.7|7625.4|7610.4|7625.7|7610.7|7623.7|7608.7|18
1588325700000|2020-05-01 09:35:00|7625.6|7610.6|7626.1|7611.1|7627.2|7612.2|7625.4|7610.4|10
1588326000000|2020-05-01 09:40:00|7626.6|7611.6|7626.4|7611.4|7626.7|7611.7|7625.4|7610.4|18
1588326300000|2020-05-01 09:45:00|7626.6|7611.6|7628|7613|7628|7613|7625.6|7610.6|24
1588326600000|2020-05-01 09:50:00|7627.9|7612.9|7626.2|7611.2|7628.2|7613.2|7625.5|7610.5|31
1588326900000|2020-05-01 09:55:00|7626.3|7611.3|7626|7611|7627.9|7612.9|7626|7611|24
1588327200000|2020-05-01 10:00:00|7625.7|7610.7|7624.7|7609.7|7625.7|7610.7|7624.7|7609.7|18
1588327500000|2020-05-01 10:05:00|7624.8|7609.8|7624.7|7609.7|7625.2|7610.2|7624.5|7609.5|12
1588327800000|2020-05-01 10:10:00|7624.5|7609.5|7624.8|7609.8|7624.8|7609.8|7624.5|7609.5|3
1588328100000|2020-05-01 10:15:00|7624.5|7609.5|7624.3|7609.3|7624.5|7609.5|7623.3|7608.3|6
1588328400000|2020-05-01 10:20:00|7624.2|7609.2|7628.7|7603.7|7628.7|7610.9|7621.5|7603.7|27
1588328700000|2020-05-01 10:25:00|7629|7604|7628.2|7603.2|7629|7604|7628.2|7603.2|4
1588329000000|2020-05-01 10:30:00|7628|7603|7627.5|7602.5|7628|7603|7627.5|7602.5|10
1588329300000|2020-05-01 10:35:00|7627.2|7602.2|7627.4|7602.4|7629.2|7604.2|7626.6|7601.6|31
1588329600000|2020-05-01 10:40:00|7627.1|7602.1|7628.1|7603.1|7628.4|7603.4|7627.1|7602.1|13
1588329900000|2020-05-01 10:45:00|7628.4|7603.4|7628.4|7603.4|7628.7|7603.7|7627.9|7602.9|11
1588330200000|2020-05-01 10:50:00|7628.7|7603.7|7621.8|7606.8|7628.9|7609.1|7620|7603.7|18
1588330500000|2020-05-01 10:55:00|7623.1|7608.1|7622.6|7607.6|7623.6|7608.6|7621|7606|22
1588330800000|2020-05-01 11:00:00|7623.1|7608.1|7623.4|7608.4|7623.9|7608.9|7621.9|7606.9|12
1588331100000|2020-05-01 11:05:00|7623.6|7608.6|7618.4|7603.4|7624.4|7609.4|7618.2|7603.2|37
1588331400000|2020-05-01 11:10:00|7617.8|7602.8|7616.5|7601.5|7617.8|7602.8|7616.5|7601.5|10
1588331700000|2020-05-01 11:15:00|7615.7|7600.7|7617.7|7602.7|7618.1|7603.1|7614.7|7599.7|31
1588332000000|2020-05-01 11:20:00|7617.9|7602.9|7621.1|7596.1|7621.4|7602.9|7613.4|7594.6|31
1588332300000|2020-05-01 11:25:00|7621.6|7596.6|7614.6|7589.6|7622.4|7597.4|7608.2|7584.4|89
1588332600000|2020-05-01 11:30:00|7614.5|7589.5|7620.6|7595.6|7620.6|7595.6|7612.6|7587.6|15
1588333200000|2020-05-01 11:40:00|7619.2|7594.2|7620.6|7595.6|7620.6|7595.6|7619.2|7594.2|2
1588333800000|2020-05-01 11:50:00|7619.2|7594.2|7619.2|7594.2|7619.2|7594.2|7619.2|7594.2|1
1588334100000|2020-05-01 11:55:00|7620.6|7595.6|7620.6|7595.6|7620.6|7595.6|7620.6|7595.6|1
1588334400000|2020-05-01 12:00:00|7621|7596|7623.6|7598.6|7623.6|7598.6|7621|7596|4
1588334700000|2020-05-01 12:05:00|7623.8|7598.8|7620.4|7595.4|7623.8|7598.8|7620.4|7595.4|4
1588335000000|2020-05-01 12:10:00|7620.6|7595.6|7622.3|7597.3|7622.8|7597.8|7620.3|7595.3|11
1588335300000|2020-05-01 12:15:00|7622.6|7597.6|7622.6|7597.6|7622.6|7597.6|7622.6|7597.6|1
1588335900000|2020-05-01 12:25:00|7617|7602|7617.5|7602.5|7617.5|7602.5|7616.5|7601.5|11
1588336200000|2020-05-01 12:30:00|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|1
1588336800000|2020-05-01 12:40:00|7617.3|7602.3|7617.3|7602.3|7617.3|7602.3|7617.3|7602.3|1
1588337400000|2020-05-01 12:50:00|7623.3|7598.3|7623.3|7598.3|7623.3|7598.3|7623|7598|4
1588337700000|2020-05-01 12:55:00|7623.5|7598.5|7629.5|7604.5|7636.8|7611.8|7619.8|7598.5|37
1588338000000|2020-05-01 13:00:00|7629.6|7604.6|7630.6|7605.6|7630.6|7605.6|7629.6|7604.6|4
1588338300000|2020-05-01 13:05:00|7630.3|7605.3|7629.2|7604.2|7630.6|7605.6|7627|7602|13
1588338600000|2020-05-01 13:10:00|7628.5|7603.5|7628.5|7603.5|7629.3|7604.3|7625.3|7600.3|13
1588338900000|2020-05-01 13:15:00|7626.3|7601.3|7623.6|7598.6|7627|7602|7622.8|7597.8|17
1588339500000|2020-05-01 13:25:00|7623.4|7598.4|7623.7|7598.7|7624.2|7599.2|7622.2|7597.2|55
1588339800000|2020-05-01 13:30:00|7623.6|7598.6|7628.6|7603.6|7628.6|7603.6|7622.4|7597.4|105
1588340100000|2020-05-01 13:35:00|7629.1|7604.1|7629.6|7604.6|7629.8|7606.8|7621|7602.6|16
1588340400000|2020-05-01 13:40:00|7629.8|7604.8|7630.3|7605.3|7632|7607|7628.7|7603.7|33
1588340700000|2020-05-01 13:45:00|7630.2|7605.2|7630.3|7605.3|7630.3|7605.3|7630.2|7605.2|4
1588341000000|2020-05-01 13:50:00|7631.3|7606.3|7628.8|7613.8|7632.3|7614.6|7628.5|7606.3|14
1588341300000|2020-05-01 13:55:00|7628.7|7613.7|7632.1|7607.1|7633.4|7614.4|7628|7607.1|19
1588341600000|2020-05-01 14:00:00|7632.9|7607.9|7623.8|7608.8|7633.5|7611.3|7623.8|7607.4|31
1588341900000|2020-05-01 14:05:00|7624.4|7609.4|7625.2|7610.2|7625.2|7610.2|7623.4|7608.4|36
1588342200000|2020-05-01 14:10:00|7625.3|7610.3|7626.1|7611.1|7626.4|7611.4|7625.3|7610.3|36
1588342500000|2020-05-01 14:15:00|7626.4|7611.4|7630.3|7615.3|7630.7|7615.7|7625.7|7610.7|42
1588342800000|2020-05-01 14:20:00|7630.2|7615.2|7636.2|7611.2|7636.2|7619|7629.3|7609.7|98
1588343100000|2020-05-01 14:25:00|7636.1|7611.1|7628.6|7613.6|7636.2|7614.7|7627.8|7609.2|66
1588343400000|2020-05-01 14:30:00|7628.3|7613.3|7627.4|7612.4|7628.4|7613.4|7626.1|7611.1|97
1588343700000|2020-05-01 14:35:00|7627.5|7612.5|7623.5|7608.5|7627.5|7612.5|7622.9|7607.9|61
1588344000000|2020-05-01 14:40:00|7623.6|7608.6|7625.5|7610.5|7625.7|7610.7|7623.3|7608.3|48
1588344300000|2020-05-01 14:45:00|7630.5|7605.5|7630.2|7605.2|7630.5|7605.5|7629.9|7604.9|23
1588344600000|2020-05-01 14:50:00|7630.3|7605.3|7631.4|7606.4|7631.4|7606.4|7630.1|7605.1|41
1588344900000|2020-05-01 14:55:00|7631.3|7606.3|7622.4|7607.4|7631.4|7610.3|7621.7|7605.8|66
1588345200000|2020-05-01 15:00:00|7622.5|7607.5|7628|7603|7628.2|7608.3|7622.2|7602.1|45
1588345500000|2020-05-01 15:05:00|7628.1|7603.1|7628.8|7603.8|7629.1|7604.1|7627|7602|61
1588345800000|2020-05-01 15:10:00|7628.9|7603.9|7629.6|7604.6|7629.9|7604.9|7628.2|7603.2|61
1588346100000|2020-05-01 15:15:00|7629.7|7604.7|7629.3|7604.3|7630.5|7605.5|7628.5|7603.5|147
1588346400000|2020-05-01 15:20:00|7629.1|7604.1|7629.6|7604.6|7629.6|7604.6|7628.2|7603.2|104
1588346700000|2020-05-01 15:25:00|7629.7|7604.7|7635.4|7610.4|7637.8|7612.8|7629.7|7604.7|107
1588347000000|2020-05-01 15:30:00|7635.3|7610.3|7639.5|7614.5|7639.7|7620.2|7627.9|7609.8|166
1588347300000|2020-05-01 15:35:00|7639.6|7614.6|7633.3|7618.3|7640.9|7618.5|7633.1|7613.5|178
1588347600000|2020-05-01 15:40:00|7633.2|7618.2|7642.6|7617.6|7642.6|7622.5|7633.1|7616|87
1588347900000|2020-05-01 15:45:00|7642.7|7617.7|7641.2|7616.2|7642.9|7617.9|7639.1|7614.1|97
1588348200000|2020-05-01 15:50:00|7641.1|7616.1|7642.4|7617.4|7642.4|7617.4|7640.5|7615.5|69
1588348500000|2020-05-01 15:55:00|7642.5|7617.5|7642.9|7617.9|7643.2|7618.2|7642.4|7617.4|44
1588348800000|2020-05-01 16:00:00|7643|7618|7645.8|7620.8|7645.8|7620.8|7642.4|7617.4|69
1588349100000|2020-05-01 16:05:00|7646.5|7621.5|7646.6|7621.6|7647.1|7622.1|7646.4|7621.4|27
1588349400000|2020-05-01 16:10:00|7646.7|7621.7|7641.1|7616.1|7647.2|7622.2|7640.7|7615.7|84
1588349700000|2020-05-01 16:15:00|7641.2|7616.2|7641|7616|7641.3|7616.3|7640.5|7615.5|48
1588350000000|2020-05-01 16:20:00|7640.9|7615.9|7641.1|7616.1|7641.6|7616.6|7640.6|7615.6|28
1588350300000|2020-05-01 16:25:00|7641.2|7616.2|7641.2|7616.2|7641.3|7616.3|7640.7|7615.7|24
1588350600000|2020-05-01 16:30:00|7641.4|7616.4|7641.2|7616.2|7641.6|7616.6|7640.5|7615.5|48
1588350900000|2020-05-01 16:35:00|7641.1|7616.1|7642|7617|7642|7617|7640.5|7615.5|49
1588351500000|2020-05-01 16:45:00|7642.3|7617.3|7641.3|7616.3|7642.3|7620.8|7635.8|7615.3|32
1588351800000|2020-05-01 16:50:00|7641.2|7616.2|7641|7616|7641.5|7616.5|7641|7616|6
1588352100000|2020-05-01 16:55:00|7641.2|7616.2|7641|7616|7641.2|7616.2|7641|7616|2
1588352700000|2020-05-01 17:05:00|7641.3|7616.3|7641.3|7616.3|7641.3|7616.3|7641.3|7616.3|1
1588353000000|2020-05-01 17:10:00|7641.7|7616.7|7640.7|7615.7|7641.7|7616.7|7639.8|7614.8|21
1588353300000|2020-05-01 17:15:00|7641.5|7616.5|7640.9|7615.9|7641.5|7616.5|7640.5|7615.5|19
1588353600000|2020-05-01 17:20:00|7641|7616|7640.5|7615.5|7641|7616|7640.5|7615.5|9
1588353900000|2020-05-01 17:25:00|7640.6|7615.6|7639.8|7614.8|7640.6|7615.6|7639.8|7614.8|4
1588354200000|2020-05-01 17:30:00|7639.6|7614.6|7639.8|7614.8|7639.8|7614.8|7639.6|7614.6|3
1588354500000|2020-05-01 17:35:00|7639.9|7614.9|7640.7|7615.7|7640.7|7615.7|7639.7|7614.7|18
1588354800000|2020-05-01 17:40:00|7640.8|7615.8|7640.6|7615.6|7640.8|7615.8|7640.5|7615.5|13
1588355100000|2020-05-01 17:45:00|7639.8|7614.8|7640.6|7615.6|7640.8|7615.8|7639.8|7614.8|22
1588355400000|2020-05-01 17:50:00|7640.5|7615.5|7640.5|7615.5|7640.7|7615.7|7640.1|7615.1|37
1588355700000|2020-05-01 17:55:00|7640.4|7615.4|7640.1|7615.1|7640.4|7615.4|7639.7|7614.7|24
1588356000000|2020-05-01 18:00:00|7640|7615|7639.8|7614.8|7640.3|7615.3|7639.6|7614.6|36
1588356300000|2020-05-01 18:05:00|7639.7|7614.7|7639.7|7614.7|7639.8|7614.8|7639.4|7614.4|28
1588356600000|2020-05-01 18:10:00|7639.8|7614.8|7639.7|7614.7|7639.8|7614.8|7639.6|7614.6|10
1588356900000|2020-05-01 18:15:00|7639.6|7614.6|7639.5|7614.5|7639.9|7614.9|7639.5|7614.5|10
1588357200000|2020-05-01 18:20:00|7639.4|7614.4|7639.7|7614.7|7639.8|7614.8|7638.9|7613.9|49
1588357500000|2020-05-01 18:25:00|7639.8|7614.8|7638.9|7613.9|7639.8|7614.8|7638.3|7613.3|21
1588357800000|2020-05-01 18:30:00|7638.8|7613.8|7638.8|7613.8|7639.2|7614.2|7638.8|7613.8|5
1588358400000|2020-05-01 18:40:00|7638.7|7613.7|7638.8|7613.8|7638.8|7613.8|7638.7|7613.7|2
1588358700000|2020-05-01 18:45:00|7638.6|7613.6|7638.8|7613.8|7638.8|7613.8|7638.6|7613.6|3
1588359000000|2020-05-01 18:50:00|7639.1|7614.1|7639|7614|7639.1|7614.1|7638.7|7613.7|10
1588359300000|2020-05-01 18:55:00|7638.9|7613.9|7638.8|7613.8|7639.2|7614.2|7638|7613|16
1588359600000|2020-05-01 19:00:00|7638.9|7613.9|7639.1|7614.1|7639.2|7614.2|7638.2|7613.2|26
1588359900000|2020-05-01 19:05:00|7639|7614|7638.9|7613.9|7639|7614|7638.6|7613.6|6
1588360200000|2020-05-01 19:10:00|7638.8|7613.8|7638.9|7613.9|7638.9|7613.9|7638.7|7613.7|6
1588360500000|2020-05-01 19:15:00|7638.8|7613.8|7642.3|7617.3|7642.9|7617.9|7638.7|7613.7|49
1588360800000|2020-05-01 19:20:00|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|1
1588361100000|2020-05-01 19:25:00|7644.3|7619.3|7651|7626|7651|7626|7644.3|7619.3|18
1588361400000|2020-05-01 19:30:00|7651.1|7626.1|7653.4|7628.4|7653.4|7628.4|7649|7624|23
1588361700000|2020-05-01 19:35:00|7653.3|7628.3|7655.6|7630.6|7655.6|7630.6|7652.8|7627.8|19
1588362000000|2020-05-01 19:40:00|7656|7631|7656.1|7631.1|7656.1|7636.1|7651.1|7630.7|8
1588362300000|2020-05-01 19:45:00|7651.1|7636.1|7655.8|7630.8|7656.1|7636.1|7650.6|7630.3|12
1588362600000|2020-05-01 19:50:00|7656.1|7631.1|7651.4|7626.4|7656.1|7631.1|7651.4|7626.4|149
1588362900000|2020-05-01 19:55:00|7651.5|7626.5|7654.3|7629.3|7655.6|7630.6|7651.4|7626.4|63
1588559400000|2020-05-04 02:30:00|7640.7|7612.2|7640.7|7612.2|7640.7|7612.2|7640.7|7612.2|1
1588559700000|2020-05-04 02:35:00|7643.6|7618.6|7635.9|7607.4|7643.6|7618.6|7630.8|7605.8|25
1588560300000|2020-05-04 02:45:00|7634.9||7635.9||7635.9||7634.9||3
1588560600000|2020-05-04 02:50:00|7635.6|7608.2|7635.9|7607.4|7635.9|7608.2|7635.6|7607.4|18
1588560900000|2020-05-04 02:55:00|7635.8||7633.4||7635.8||7633.4||22
1588561200000|2020-05-04 03:00:00|7634.2||7632.7||7635.9||7632.7||20
1588561500000|2020-05-04 03:05:00|7629.7|7600.7|7627.3|7602.3|7629.7|7602.8|7627.3|7600.7|3
1588561800000|2020-05-04 03:10:00|7627|7602|7626.7|7601.7|7627|7602|7626.6|7601.6|5
1588562100000|2020-05-04 03:15:00|7626.6|7601.6|7626.6|7601.6|7626.6|7601.6|7625.4|7600.4|3
1588562400000|2020-05-04 03:20:00|7627.5|7602.5|7620.9|7595.9|7630.2|7605.2|7620.1|7595.1|19
1588562700000|2020-05-04 03:25:00|7621|7596|7622.1|7597.1|7622.1|7597.1|7620.4|7595.4|18
1588563000000|2020-05-04 03:30:00|7622.2|7597.2|7618.4|7593.4|7622.2|7597.2|7617.4|7592.4|303
1588563300000|2020-05-04 03:35:00|7618.6|7593.6|7621.9|7596.9|7622.3|7597.3|7616.1|7591.1|123
1588563600000|2020-05-04 03:40:00|7622|7597|7622.7|7597.7|7623.1|7598.1|7619.2|7594.2|21
1588563900000|2020-05-04 03:45:00|7622.4|7597.4|7619.1|7594.1|7622.5|7597.5|7611.3|7586.3|65
1588564200000|2020-05-04 03:50:00|7618.9|7593.9|7610.7|7595.7|7619.5|7595.7|7610.7|7590.7|47
1588564500000|2020-05-04 03:55:00|7610.6|7595.6|7625|7600|7626|7601|7610.1|7593.6|121
1588564800000|2020-05-04 04:00:00|7624.8|7599.8|7612.6|7597.6|7624.8|7599.8|7611.2|7593|192
1588565100000|2020-05-04 04:05:00|7612.3|7597.3|7615.7|7600.7|7616.2|7601.2|7612|7597|304
1588565400000|2020-05-04 04:10:00|7616|7601|7621.8|7606.8|7622.2|7607.2|7615|7600|267
1588565700000|2020-05-04 04:15:00|7621.7|7606.7|7617|7602|7625.2|7610.2|7617|7602|417
1588566000000|2020-05-04 04:20:00|7616.9|7601.9|7623.2|7608.2|7623.8|7608.8|7616.4|7601.4|272
1588566300000|2020-05-04 04:25:00|7623.3|7608.3|7622.3|7607.3|7624.7|7609.7|7621|7606|238
1588566600000|2020-05-04 04:30:00|7622.1|7607.1|7618.2|7603.2|7622.1|7607.1|7616.7|7601.7|234
1588566900000|2020-05-04 04:35:00|7618.1|7603.1|7621.3|7606.3|7622.7|7607.7|7617.6|7602.6|249
1588567200000|2020-05-04 04:40:00|7621.2|7606.2|7627.4|7612.4|7627.6|7612.6|7620.9|7605.9|317
1588567500000|2020-05-04 04:45:00|7627.5|7612.5|7626.8|7611.8|7629.6|7614.6|7625.5|7610.5|136
1588567800000|2020-05-04 04:50:00|7625.8|7610.8|7625.8|7610.8|7627.4|7612.4|7622.8|7607.8|81
1588568100000|2020-05-04 04:55:00|7625.9|7610.9|7625.6|7610.6|7626.6|7611.6|7625.1|7610.1|54
1588568400000|2020-05-04 05:00:00|7625.4|7610.4|7623.5|7608.5|7625.6|7610.6|7621.5|7606.5|37
1588568700000|2020-05-04 05:05:00|7623.4|7608.4|7622.8|7607.8|7623.5|7608.5|7622|7607|21
1588569000000|2020-05-04 05:10:00|7623.1|7608.1|7623|7608|7625.4|7610.4|7622.5|7607.5|46
1588569300000|2020-05-04 05:15:00|7623.4|7608.4|7623|7608|7623.6|7608.6|7622.8|7607.8|44
1588569600000|2020-05-04 05:20:00|7623.4|7608.4|7623.5|7608.5|7623.8|7608.8|7620|7605|79
1588569900000|2020-05-04 05:25:00|7623.6|7608.6|7624.8|7609.8|7624.8|7609.8|7622.5|7607.5|33
1588570200000|2020-05-04 05:30:00|7625|7610|7624.6|7609.6|7625.4|7610.4|7624|7609|23
1588570500000|2020-05-04 05:35:00|7624.4|7609.4|7622|7607|7625|7610|7621.8|7606.8|31
1588570800000|2020-05-04 05:40:00|7621.4|7606.4|7622.1|7607.1|7623.2|7608.2|7621.4|7606.4|35
1588571100000|2020-05-04 05:45:00|7622.6|7607.6|7623.6|7608.6|7625|7610|7622.5|7607.5|37
1588571400000|2020-05-04 05:50:00|7622.8|7607.8|7626.6|7611.6|7626.6|7611.6|7622.4|7607.4|27
1588571700000|2020-05-04 05:55:00|7626.1|7611.1|7625.8|7610.8|7627.2|7612.2|7625.5|7610.5|20
1588572000000|2020-05-04 06:00:00|7625.5|7610.5|7631|7616|7631.2|7616.2|7625.4|7610.4|52
1588572300000|2020-05-04 06:05:00|7629.4|7614.4|7625.8|7610.8|7629.6|7614.6|7625.8|7610.8|46
1588572600000|2020-05-04 06:10:00|7625.7|7610.7|7626.4|7611.4|7627.6|7612.6|7625.4|7610.4|28
1588572900000|2020-05-04 06:15:00|7626.6|7611.6|7627.5|7612.5|7629.4|7614.4|7626.5|7611.5|55
1588573200000|2020-05-04 06:20:00|7627.8|7612.8|7625|7610|7627.8|7612.8|7624|7609|33
1588573500000|2020-05-04 06:25:00|7624|7609|7624.4|7609.4|7624.8|7609.8|7622|7607|25
1588573800000|2020-05-04 06:30:00|7624.3|7609.3|7624|7609|7624.5|7609.5|7623.3|7608.3|22
1588574100000|2020-05-04 06:35:00|7624.7|7609.7|7621.7|7606.7|7625|7610|7621.7|7606.7|30
1588574400000|2020-05-04 06:40:00|7622|7607|7621.4|7606.4|7622.4|7607.4|7621.3|7606.3|45
1588574700000|2020-05-04 06:45:00|7621.8|7606.8|7617.5|7602.5|7622|7607|7617.3|7602.3|48
1588575000000|2020-05-04 06:50:00|7617.3|7602.3|7620.4|7605.4|7620.4|7605.4|7616.7|7601.7|21
1588575300000|2020-05-04 06:55:00|7619.3|7604.3|7619.8|7604.8|7621|7606|7619.3|7604.3|34
1588575600000|2020-05-04 07:00:00|7620|7605|7620.4|7605.4|7621.8|7606.8|7619.8|7604.8|47
1588575900000|2020-05-04 07:05:00|7620.1|7605.1|7620.4|7605.4|7620.4|7605.4|7619.9|7604.9|13
1588576200000|2020-05-04 07:10:00|7620.2|7605.2|7621.8|7606.8|7623.8|7608.8|7619.4|7604.4|30
1588576500000|2020-05-04 07:15:00|7621.6|7606.6|7621.3|7606.3|7621.8|7606.8|7620.6|7605.6|36
1588576800000|2020-05-04 07:20:00|7621.2|7606.2|7625.2|7610.2|7625.3|7610.3|7620.9|7605.9|88
1588577100000|2020-05-04 07:25:00|7625.1|7610.1|7625.8|7610.8|7625.8|7610.8|7624|7609|68
1588577400000|2020-05-04 07:30:00|7625.9|7610.9|7625.4|7610.4|7626|7611|7624.6|7609.6|38
1588577700000|2020-05-04 07:35:00|7625.8|7610.8|7626|7611|7626.3|7611.3|7625|7610|38
1588578000000|2020-05-04 07:40:00|7626.3|7611.3|7622.7|7607.7|7626.3|7611.3|7622.7|7607.7|18
1588578300000|2020-05-04 07:45:00|7622.5|7607.5|7623.6|7608.6|7626|7611|7622.5|7607.5|59
1588578600000|2020-05-04 07:50:00|7623.8|7608.8|7620.3|7605.3|7624.4|7609.4|7620|7605|39
1588578900000|2020-05-04 07:55:00|7620|7605|7621.2|7606.2|7621.4|7606.4|7616.7|7601.7|171
1588579200000|2020-05-04 08:00:00|7621.1|7606.1|7621.7|7606.7|7623|7608|7620.8|7605.8|72
1588579500000|2020-05-04 08:05:00|7621.5|7606.5|7618|7603|7621.5|7606.5|7615.6|7600.6|137
1588579800000|2020-05-04 08:10:00|7617.9|7602.9|7621.3|7606.3|7621.8|7606.8|7617.6|7602.6|179
1588580100000|2020-05-04 08:15:00|7621.5|7606.5|7622.6|7607.6|7622.8|7607.8|7619.5|7604.5|63
1588580400000|2020-05-04 08:20:00|7622.4|7607.4|7624.4|7609.4|7625.8|7610.8|7622.4|7607.4|58
1588580700000|2020-05-04 08:25:00|7624.2|7609.2|7623|7608|7624.4|7609.4|7621.3|7606.3|47
1588581000000|2020-05-04 08:30:00|7623.2|7608.2|7624.7|7609.7|7624.8|7609.8|7622.2|7607.2|75
1588581300000|2020-05-04 08:35:00|7624.6|7609.6|7623.8|7608.8|7624.6|7609.6|7623.7|7608.7|28
1588581600000|2020-05-04 08:40:00|7623.6|7608.6|7621.1|7606.1|7623.6|7608.6|7619.6|7604.6|110
1588581900000|2020-05-04 08:45:00|7621|7606|7616|7601|7621.1|7606.1|7614|7599|134
1588582200000|2020-05-04 08:50:00|7615.8|7600.8|7610.1|7595.1|7616.4|7601.4|7610|7595|74
1588582500000|2020-05-04 08:55:00|7609|7594|7608.7|7593.7|7610.8|7595.8|7606.4|7591.4|222
1588582800000|2020-05-04 09:00:00|7608.4|7593.4|7611.3|7596.3|7612.2|7597.2|7607.3|7592.3|163
1588583100000|2020-05-04 09:05:00|7611.2|7596.2|7611.7|7596.7|7611.8|7596.8|7610.4|7595.4|39
1588583400000|2020-05-04 09:10:00|7611.6|7596.6|7614.6|7599.6|7615|7600|7611.6|7596.6|54
1588583700000|2020-05-04 09:15:00|7614.5|7599.5|7615.2|7600.2|7615.5|7600.5|7614.4|7599.4|29
1588584000000|2020-05-04 09:20:00|7615.3|7600.3|7616|7601|7616.3|7601.3|7614.6|7599.6|54
1588584300000|2020-05-04 09:25:00|7616.1|7601.1|7618.6|7603.6|7618.6|7603.6|7614.5|7599.5|75
1588584600000|2020-05-04 09:30:00|7618.5|7603.5|7620|7605|7620.3|7605.3|7618.5|7603.5|29
1588584900000|2020-05-04 09:35:00|7619.7|7604.7|7620|7605|7620.6|7605.6|7619.5|7604.5|43
1588585200000|2020-05-04 09:40:00|7619.7|7604.7|7620.3|7605.3|7620.6|7605.6|7619.2|7604.2|41
1588585500000|2020-05-04 09:45:00|7619.8|7604.8|7621.9|7606.9|7623|7608|7617.9|7602.9|188
1588585800000|2020-05-04 09:50:00|7621.7|7606.7|7620.2|7605.2|7622.6|7607.6|7619.4|7604.4|119
1588586100000|2020-05-04 09:55:00|7620.1|7605.1|7616.4|7601.4|7620.1|7605.1|7616.4|7601.4|26
1588586400000|2020-05-04 10:00:00|7616.6|7601.6|7618.6|7603.6|7618.6|7603.6|7616.6|7601.6|34
1588586700000|2020-05-04 10:05:00|7618.4|7603.4|7616.8|7601.8|7618.4|7603.4|7616.4|7601.4|18
1588587000000|2020-05-04 10:10:00|7616.4|7601.4|7614.8|7599.8|7616.4|7601.4|7614.8|7599.8|5
1588587300000|2020-05-04 10:15:00|7614.3|7599.3|7613.3|7598.3|7614.3|7599.3|7613.3|7598.3|5
1588587600000|2020-05-04 10:20:00|7612.4|7597.4|7613|7598|7613.1|7598.1|7612.4|7597.4|13
1588587900000|2020-05-04 10:25:00|7613.7|7598.7|7614.7|7599.7|7616|7601|7613.7|7598.7|24
1588588200000|2020-05-04 10:30:00|7614.8|7599.8|7611.6|7596.6|7614.8|7599.8|7611.6|7596.6|57
1588588500000|2020-05-04 10:35:00|7610.6|7595.6|7611.6|7596.6|7611.7|7596.7|7609.3|7594.3|32
1588588800000|2020-05-04 10:40:00|7611.3|7596.3|7610.3|7595.3|7612|7597|7610.3|7595.3|61
1588589100000|2020-05-04 10:45:00|7610.6|7595.6|7613.3|7598.3|7613.3|7598.3|7609.7|7594.7|21
1588589400000|2020-05-04 10:50:00|7613.5|7598.5|7613.1|7598.1|7615.1|7600.1|7612.6|7597.6|74
1588589700000|2020-05-04 10:55:00|7613.4|7598.4|7613.7|7598.7|7614.7|7599.7|7613.1|7598.1|39
1588590000000|2020-05-04 11:00:00|7613.5|7598.5|7615.4|7600.4|7616|7601|7613.2|7598.2|96
1588590300000|2020-05-04 11:05:00|7615.3|7600.3|7613.5|7598.5|7615.8|7600.8|7613.5|7598.5|145
1588590600000|2020-05-04 11:10:00|7613.6|7598.6|7613.9|7598.9|7614.1|7599.1|7613.6|7598.6|7
1588590900000|2020-05-04 11:15:00|7614.2|7599.2|7613.4|7598.4|7614.2|7599.2|7613.4|7598.4|11
1588591200000|2020-05-04 11:20:00|7613.6|7598.6|7614.6|7599.6|7616.1|7601.1|7613.6|7598.6|103
1588591500000|2020-05-04 11:25:00|7614.5|7599.5|7616.2|7601.2|7616.2|7601.2|7614.5|7599.5|22
1588591800000|2020-05-04 11:30:00|7616.3|7601.3|7618.9|7603.9|7618.9|7603.9|7616|7601|15
1588592400000|2020-05-04 11:40:00|7619.1|7604.1|7619.1|7604.1|7619.1|7604.1|7619.1|7604.1|1
1588592700000|2020-05-04 11:45:00|7619|7604|7618.8|7603.8|7619|7604|7618.8|7603.8|8
1588593000000|2020-05-04 11:50:00|7619|7604|7621.7|7606.7|7622.4|7607.4|7619|7604|70
1588593300000|2020-05-04 11:55:00|7621.6|7606.6|7621.3|7606.3|7622.2|7607.2|7620.5|7605.5|102
1588593600000|2020-05-04 12:00:00|7621.1|7606.1|7622.2|7607.2|7622.3|7607.3|7621.1|7606.1|11
1588594200000|2020-05-04 12:10:00|7622|7607|7622.3|7607.3|7622.3|7607.3|7618.5|7603.5|183
1588594500000|2020-05-04 12:15:00|7622.2|7607.2|7618.6|7603.6|7622.2|7607.2|7618.5|7603.5|34
1588594800000|2020-05-04 12:20:00|7618.5|7603.5|7619|7604|7620.5|7605.5|7618.3|7603.3|46
1588595100000|2020-05-04 12:25:00|7618.5|7603.5|7617.5|7602.5|7619.6|7604.6|7617.5|7602.5|13
1588595400000|2020-05-04 12:30:00|7617.4|7602.4|7617.8|7602.8|7618|7603|7616.5|7601.5|20
1588595700000|2020-05-04 12:35:00|7617.9|7602.9|7618.8|7603.8|7618.8|7603.8|7617.9|7602.9|13
1588596000000|2020-05-04 12:40:00|7619.2|7604.2|7620.8|7605.8|7620.8|7605.8|7618.8|7603.8|14
1588596300000|2020-05-04 12:45:00|7620.9|7605.9|7621.8|7606.8|7621.9|7606.9|7620.9|7605.9|8
1588596900000|2020-05-04 12:55:00|7622.4|7607.4|7622.3|7607.3|7622.4|7607.4|7622.3|7607.3|2
1588597200000|2020-05-04 13:00:00|7622.8|7607.8|7622.8|7607.8|7623|7608|7622.3|7607.3|8
1588597500000|2020-05-04 13:05:00|7623.5|7608.5|7625|7610|7625.1|7610.1|7623.3|7608.3|17
1588597800000|2020-05-04 13:10:00|7624.8|7609.8|7622.3|7607.3|7624.9|7609.9|7622.3|7607.3|19
1588598100000|2020-05-04 13:15:00|7622.2|7607.2|7623.3|7608.3|7623.8|7608.8|7622|7607|106
1588598400000|2020-05-04 13:20:00|7623.2|7608.2|7623.8|7608.8|7624.3|7609.3|7623|7608|136
1588598700000|2020-05-04 13:25:00|7624.5|7609.5|7621.8|7606.8|7624.5|7609.5|7621|7606|190
1588599000000|2020-05-04 13:30:00|7622|7607|7623.4|7608.4|7624.9|7609.9|7620.6|7605.6|267
1588599300000|2020-05-04 13:35:00|7623.3|7608.3|7620.2|7605.2|7623.3|7608.3|7620|7605|117
1588599600000|2020-05-04 13:40:00|7620.3|7605.3|7619.6|7604.6|7620.8|7605.8|7619.5|7604.5|74
1588599900000|2020-05-04 13:45:00|7619.5|7604.5|7618.9|7603.9|7619.9|7604.9|7618.9|7603.9|21
1588600200000|2020-05-04 13:50:00|7618.8|7603.8|7618.4|7603.4|7618.8|7603.8|7618.3|7603.3|8
1588600500000|2020-05-04 13:55:00|7618.5|7603.5|7624.8|7599.8|7624.9|7605.9|7618.5|7599.8|194
1588600800000|2020-05-04 14:00:00|7624.9|7599.9|7619.2|7604.2|7625.2|7605.7|7618.6|7599.6|63
1588601100000|2020-05-04 14:05:00|7619.1|7604.1|7620.4|7605.4|7620.4|7605.4|7619.1|7604.1|173
1588601400000|2020-05-04 14:10:00|7620.3|7605.3|7620.2|7605.2|7621.5|7606.5|7619.8|7604.8|105
1588601700000|2020-05-04 14:15:00|7620.1|7605.1|7614.5|7599.5|7620.2|7605.2|7613.6|7598.6|148
1588602000000|2020-05-04 14:20:00|7614.4|7599.4|7615.5|7600.5|7617.4|7602.4|7614.3|7599.3|209
1588602300000|2020-05-04 14:25:00|7615.4|7600.4|7618.1|7603.1|7618.3|7603.3|7615|7600|122
1588602600000|2020-05-04 14:30:00|7618.2|7603.2|7618.5|7603.5|7618.5|7603.5|7617.2|7602.2|210
1588602900000|2020-05-04 14:35:00|7618.4|7603.4|7618.1|7603.1|7618.9|7603.9|7616|7601|315
1588603200000|2020-05-04 14:40:00|7617|7602|7616.7|7601.7|7618.9|7603.9|7615.9|7600.9|189
1588603500000|2020-05-04 14:45:00|7616.8|7601.8|7619|7604|7619.5|7604.5|7616.8|7601.8|95
1588603800000|2020-05-04 14:50:00|7618.9|7603.9|7619|7604|7619.5|7604.5|7618.6|7603.6|126
1588604100000|2020-05-04 14:55:00|7619.1|7604.1|7618.7|7603.7|7619.2|7604.2|7618|7603|109
1588604400000|2020-05-04 15:00:00|7618.8|7603.8|7618.7|7603.7|7619.1|7604.1|7618.7|7603.7|23
1588604700000|2020-05-04 15:05:00|7618.8|7603.8|7617.8|7602.8|7619.1|7604.1|7617.8|7602.8|85
1588605000000|2020-05-04 15:10:00|7617.7|7602.7|7615.7|7600.7|7618.1|7603.1|7615.7|7600.7|257
1588605300000|2020-05-04 15:15:00|7615.9|7600.9|7619.3|7604.3|7619.4|7604.4|7615.8|7600.8|46
1588605600000|2020-05-04 15:20:00|7619.6|7604.6|7618.9|7603.9|7620|7605|7618.9|7603.9|42
1588605900000|2020-05-04 15:25:00|7619|7604|7618.2|7603.2|7619|7604|7616.9|7601.9|42
1588606200000|2020-05-04 15:30:00|7618.1|7603.1|7618|7603|7618.9|7603.9|7617.5|7602.5|292
1588606500000|2020-05-04 15:35:00|7617.4|7602.4|7615|7600|7617.6|7602.6|7614.4|7599.4|68
1588606800000|2020-05-04 15:40:00|7615.1|7600.1|7616.7|7601.7|7617.1|7602.1|7615|7600|68
1588607100000|2020-05-04 15:45:00|7616.6|7601.6|7616.8|7601.8|7617.5|7602.5|7616|7601|140
1588607400000|2020-05-04 15:50:00|7616.7|7601.7|7617.5|7602.5|7618.5|7603.5|7615.8|7600.8|106
1588607700000|2020-05-04 15:55:00|7617.6|7602.6|7620|7605|7621|7606|7617.4|7602.4|99
1588608000000|2020-05-04 16:00:00|7619.6|7604.6|7619.6|7604.6|7619.8|7604.8|7619.6|7604.6|3
1588608300000|2020-05-04 16:05:00|7619.8|7604.8|7619.6|7604.6|7619.8|7604.8|7619.6|7604.6|2
1588608600000|2020-05-04 16:10:00|7620.1|7605.1|7620.1|7605.1|7620.2|7605.2|7620|7605|11
1588608900000|2020-05-04 16:15:00|7621.2|7606.2|7622.1|7607.1|7622.8|7607.8|7621.2|7606.2|25
1588609200000|2020-05-04 16:20:00|7622|7607|7622|7607|7622.1|7607.1|7622|7607|3
1588609500000|2020-05-04 16:25:00|7621.4|7606.4|7620.3|7605.3|7622.1|7607.1|7619.9|7604.9|19
1588609800000|2020-05-04 16:30:00|7620.2|7605.2|7618.3|7603.3|7620.9|7605.9|7618.3|7603.3|133
1588610100000|2020-05-04 16:35:00|7618.2|7603.2|7619.8|7604.8|7620.4|7605.4|7617.6|7602.6|46
1588610400000|2020-05-04 16:40:00|7619.7|7604.7|7619.8|7604.8|7619.9|7604.9|7619.7|7604.7|4
1588611300000|2020-05-04 16:55:00|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|1
1588611600000|2020-05-04 17:00:00|7620.4|7605.4|7620.4|7605.4|7620.4|7605.4|7620.4|7605.4|1
1588611900000|2020-05-04 17:05:00|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|7620.3|7605.3|1
1588612200000|2020-05-04 17:10:00|7620.6|7605.6|7621.1|7606.1|7621.1|7606.1|7620.6|7605.6|2
1588612500000|2020-05-04 17:15:00|7621.5|7606.5|7623.5|7608.5|7623.7|7608.7|7621.5|7606.5|50
1588612800000|2020-05-04 17:20:00|7623.6|7608.6|7623.6|7608.6|7623.8|7608.8|7623.5|7608.5|11
1588613400000|2020-05-04 17:30:00|7623.5|7608.5|7622.3|7607.3|7623.5|7608.5|7622.3|7607.3|9
1588613700000|2020-05-04 17:35:00|7623.1|7608.1|7623.3|7608.3|7623.3|7608.3|7623.1|7608.1|5
1588614300000|2020-05-04 17:45:00|7623.2|7608.2|7623.1|7608.1|7623.3|7608.3|7622.9|7607.9|17
1588614900000|2020-05-04 17:55:00|7624.1|7609.1|7623.7|7608.7|7624.2|7609.2|7623.4|7608.4|14
1588615200000|2020-05-04 18:00:00|7623.6|7608.6|7624.4|7609.4|7624.4|7609.4|7623.5|7608.5|18
1588615500000|2020-05-04 18:05:00|7624.3|7609.3|7629.2|7604.2|7629.7|7609.5|7624.2|7604.1|31
1588615800000|2020-05-04 18:10:00|7629.5|7604.5|7622.1|7607.1|7630.4|7608|7622|7603.9|129
1588616100000|2020-05-04 18:15:00|7622|7607|7623.1|7608.1|7623.2|7608.2|7622|7607|12
1588616400000|2020-05-04 18:20:00|7622.8|7607.8|7623.1|7608.1|7623.1|7608.1|7622.8|7607.8|4
1588617000000|2020-05-04 18:30:00|7623|7608|7621.8|7606.8|7623.1|7608.1|7621.7|7606.7|12
1588617300000|2020-05-04 18:35:00|7621.7|7606.7|7621.8|7606.8|7622|7607|7621.6|7606.6|11
1588617600000|2020-05-04 18:40:00|7621.7|7606.7|7621.8|7606.8|7621.9|7606.9|7621.5|7606.5|23
1588617900000|2020-05-04 18:45:00|7621.9|7606.9|7621.3|7606.3|7621.9|7606.9|7620.6|7605.6|22
1588618200000|2020-05-04 18:50:00|7621.4|7606.4|7621.1|7606.1|7621.4|7606.4|7620.6|7605.6|4
1588619400000|2020-05-04 19:10:00|7621.6|7606.6|7621.1|7606.1|7621.6|7606.6|7621.1|7606.1|4
1588619700000|2020-05-04 19:15:00|7620.7|7605.7|7621.1|7606.1|7621.1|7606.1|7620.6|7605.6|4
1588620000000|2020-05-04 19:20:00|7620.6|7605.6|7620.6|7605.6|7620.6|7605.6|7620.5|7605.5|3
1588620300000|2020-05-04 19:25:00|7619.6|7604.6|7619.3|7604.3|7619.6|7604.6|7619.3|7604.3|2
1588620600000|2020-05-04 19:30:00|7618.8|7603.8|7622.4|7597.4|7622.8|7603.8|7616.7|7597.4|13
1588620900000|2020-05-04 19:35:00|7622.3|7597.3|7622.3|7597.3|7622.3|7597.3|7622.3|7597.3|1
1588621500000|2020-05-04 19:45:00|7621.8|7596.8|7621.3|7596.3|7621.8|7596.8|7621.1|7596.1|4
1588622100000|2020-05-04 19:55:00|7621.6|7596.6|7618.4|7603.4|7623.4|7603.4|7618.3|7596.6|5
1588645800000|2020-05-05 02:30:00|7604.9|7579.9|7604.9|7579.9|7604.9|7579.9|7604.9|7579.9|1
1588646100000|2020-05-05 02:35:00|7600.2|7575.2|7598.4|7573.4|7600.2|7575.2|7597.2|7572.2|3
1588646400000|2020-05-05 02:40:00|7598.5|7573.5|7598.5|7573.5|7598.5|7573.5|7598.4|7573.4|3
1588646700000|2020-05-05 02:45:00|7598.4|7573.4|7598.4|7573.4|7598.4|7573.4|7598.4|7573.4|1
1588647000000|2020-05-05 02:50:00|7598.6|7573.6|7599|7584|7600.2|7584|7598.6|7573.6|9
1588647300000|2020-05-05 02:55:00|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|7599.1|7584.1|1
1588647600000|2020-05-05 03:00:00|7599|7584|7601.4|7586.4|7602.6|7586.4|7599|7576.5|15
1588647900000|2020-05-05 03:05:00|7601.6|7586.6|7602.6|7577.6|7602.6|7586.6|7599.2|7577.1|14
1588648800000|2020-05-05 03:20:00|7602.7|7577.7|7603.2|7578.2|7603.2|7578.2|7602.7|7577.7|2
1588649100000|2020-05-05 03:25:00|7603|7578|7602|7577|7603|7578|7602|7577|4
1588649400000|2020-05-05 03:30:00|7601.9|7576.9|7600.5|7575.5|7602.5|7582.2|7594.3|7575.5|54
1588649700000|2020-05-05 03:35:00|7600.4|7575.4|7596.7|7581.7|7600.7|7582.9|7594.6|7575.4|112
1588650000000|2020-05-05 03:40:00|7596.8|7581.8|7598.2|7583.2|7598.5|7583.5|7596|7581|276
1588650300000|2020-05-05 03:45:00|7598.3|7583.3|7598.1|7583.1|7598.6|7583.6|7596.2|7581.2|300
1588650600000|2020-05-05 03:50:00|7598.2|7583.2|7597.3|7582.3|7604.4|7589.4|7596.5|7581.5|359
1588650900000|2020-05-05 03:55:00|7597.2|7582.2|7600.9|7585.9|7601.4|7586.4|7596.8|7581.8|325
1588651200000|2020-05-05 04:00:00|7601|7586|7602.5|7587.5|7604.3|7589.3|7600.8|7585.8|248
1588651500000|2020-05-05 04:05:00|7602.4|7587.4|7603.8|7588.8|7604|7589|7602|7587|106
1588651800000|2020-05-05 04:10:00|7603.7|7588.7|7604.2|7589.2|7605.8|7590.8|7602.7|7587.7|157
1588652100000|2020-05-05 04:15:00|7604.3|7589.3|7605.1|7590.1|7606.1|7591.1|7604.2|7589.2|94
1588652400000|2020-05-05 04:20:00|7605.2|7590.2|7606.9|7591.9|7606.9|7591.9|7605.1|7590.1|107
1588652700000|2020-05-05 04:25:00|7607.3|7592.3|7604.9|7589.9|7609.6|7594.6|7604.5|7589.5|134
1588653000000|2020-05-05 04:30:00|7605|7590|7606.4|7591.4|7609.1|7594.1|7604.8|7589.8|247
1588653300000|2020-05-05 04:35:00|7606.1|7591.1|7604.8|7589.8|7606.8|7591.8|7604.8|7589.8|142
1588653600000|2020-05-05 04:40:00|7604.6|7589.6|7602.4|7587.4|7605|7590|7601.6|7586.6|96
1588653900000|2020-05-05 04:45:00|7602.5|7587.5|7600.6|7585.6|7602.8|7587.8|7600.1|7585.1|181
1588654200000|2020-05-05 04:50:00|7600.8|7585.8|7602.1|7587.1|7602.8|7587.8|7600.6|7585.6|38
1588654500000|2020-05-05 04:55:00|7602.4|7587.4|7599.1|7584.1|7602.5|7587.5|7599|7584|56
1588654800000|2020-05-05 05:00:00|7599.4|7584.4|7592.5|7577.5|7599.4|7584.4|7591.8|7576.8|275
1588655100000|2020-05-05 05:05:00|7592.7|7577.7|7596.5|7581.5|7597.5|7582.5|7592.4|7577.4|197
1588655400000|2020-05-05 05:10:00|7596.6|7581.6|7594.6|7579.6|7596.8|7581.8|7594.5|7579.5|89
1588655700000|2020-05-05 05:15:00|7595|7580|7598.9|7583.9|7599|7584|7595|7580|109
1588656000000|2020-05-05 05:20:00|7599|7584|7596.5|7581.5|7600.8|7585.8|7594.9|7579.9|204
1588656300000|2020-05-05 05:25:00|7596.6|7581.6|7595.6|7580.6|7597.4|7582.4|7595.4|7580.4|129
1588656600000|2020-05-05 05:30:00|7595.5|7580.5|7594.8|7579.8|7595.6|7580.6|7593.6|7578.6|117
1588656900000|2020-05-05 05:35:00|7594.9|7579.9|7596.6|7581.6|7596.9|7581.9|7594|7579|86
1588657200000|2020-05-05 05:40:00|7596.9|7581.9|7596.6|7581.6|7597.7|7582.7|7596|7581|114
1588657500000|2020-05-05 05:45:00|7596.9|7581.9|7595.8|7580.8|7597.8|7582.8|7595.7|7580.7|104
1588657800000|2020-05-05 05:50:00|7595.7|7580.7|7596.1|7581.1|7597.9|7582.9|7595.6|7580.6|86
1588658100000|2020-05-05 05:55:00|7596|7581|7596.8|7581.8|7597.3|7582.3|7595.6|7580.6|62
1588658400000|2020-05-05 06:00:00|7597|7582|7596.8|7581.8|7598.8|7583.8|7596.8|7581.8|51
1588658700000|2020-05-05 06:05:00|7597|7582|7597.5|7582.5|7599.1|7584.1|7596.8|7581.8|34
1588659000000|2020-05-05 06:10:00|7597.6|7582.6|7596.8|7581.8|7598|7583|7596.6|7581.6|25
1588659300000|2020-05-05 06:15:00|7596.6|7581.6|7598.4|7583.4|7598.4|7583.4|7596.6|7581.6|27
1588659600000|2020-05-05 06:20:00|7598.1|7583.1|7596.8|7581.8|7598.1|7583.1|7596.1|7581.1|25
1588659900000|2020-05-05 06:25:00|7596.6|7581.6|7596.4|7581.4|7596.8|7581.8|7595.4|7580.4|46
1588660200000|2020-05-05 06:30:00|7596.6|7581.6|7604.4|7589.4|7605.4|7590.4|7596.6|7581.6|84
1588660500000|2020-05-05 06:35:00|7604|7589|7603.8|7588.8|7604.6|7589.6|7602.8|7587.8|45
1588660800000|2020-05-05 06:40:00|7604|7589|7605|7590|7605.4|7590.4|7603.7|7588.7|29
1588661100000|2020-05-05 06:45:00|7605.4|7590.4|7609|7594|7609.1|7594.1|7604.6|7589.6|115
1588661400000|2020-05-05 06:50:00|7608.9|7593.9|7606.9|7591.9|7609.1|7594.1|7604.8|7589.8|150
1588661700000|2020-05-05 06:55:00|7606.8|7591.8|7606.6|7591.6|7607.8|7592.8|7606|7591|85
1588662000000|2020-05-05 07:00:00|7606.4|7591.4|7607.6|7592.6|7607.9|7592.9|7606.4|7591.4|110
1588662300000|2020-05-05 07:05:00|7607.7|7592.7|7615.1|7600.1|7615.4|7600.4|7607.2|7592.2|246
1588662600000|2020-05-05 07:10:00|7615|7600|7613.2|7598.2|7615.3|7600.3|7610.7|7595.7|132
1588662900000|2020-05-05 07:15:00|7613.3|7598.3|7613.2|7598.2|7613.8|7598.8|7610.7|7595.7|130
1588663200000|2020-05-05 07:20:00|7613.3|7598.3|7616.3|7601.3|7616.5|7601.5|7612.5|7597.5|77
1588663500000|2020-05-05 07:25:00|7616.2|7601.2|7614.6|7599.6|7616.2|7601.2|7613.7|7598.7|102
1588663800000|2020-05-05 07:30:00|7614.7|7599.7|7613.1|7598.1|7615|7600|7613.1|7598.1|67
1588664100000|2020-05-05 07:35:00|7612.8|7597.8|7613.4|7598.4|7613.6|7598.6|7611.9|7596.9|77
1588664400000|2020-05-05 07:40:00|7613.6|7598.6|7612|7597|7614|7599|7611.9|7596.9|44
1588664700000|2020-05-05 07:45:00|7612.5|7597.5|7617.2|7602.2|7618.1|7603.1|7612.5|7597.5|82
1588665000000|2020-05-05 07:50:00|7617|7602|7618.5|7603.5|7619.5|7604.5|7615.3|7600.3|71
1588665300000|2020-05-05 07:55:00|7618.4|7603.4|7615.5|7600.5|7618.4|7603.4|7615|7600|37
1588665600000|2020-05-05 08:00:00|7615.8|7600.8|7615.5|7600.5|7616.6|7601.6|7614.7|7599.7|32
1588665900000|2020-05-05 08:05:00|7616|7601|7609|7594|7617|7602|7609|7594|106
1588666200000|2020-05-05 08:10:00|7609.4|7594.4|7607.5|7592.5|7609.8|7594.8|7606.2|7591.2|47
1588666500000|2020-05-05 08:15:00|7607.6|7592.6|7612.8|7597.8|7612.8|7597.8|7607.5|7592.5|63
1588666800000|2020-05-05 08:20:00|7612.5|7597.5|7608.9|7593.9|7612.7|7597.7|7607.5|7592.5|117
1588667100000|2020-05-05 08:25:00|7609|7594|7610.6|7595.6|7611.3|7596.3|7608.2|7593.2|157
1588667400000|2020-05-05 08:30:00|7610.9|7595.9|7615.7|7600.7|7617.7|7602.7|7610.8|7595.8|131
1588667700000|2020-05-05 08:35:00|7616.1|7601.1|7617.1|7602.1|7620.2|7605.2|7613.3|7598.3|127
1588668000000|2020-05-05 08:40:00|7617.4|7602.4|7623.6|7608.6|7626.2|7611.2|7616.4|7601.4|144
1588668300000|2020-05-05 08:45:00|7623.8|7608.8|7626.4|7611.4|7627.1|7612.1|7623.3|7608.3|110
1588668600000|2020-05-05 08:50:00|7626.3|7611.3|7628.1|7613.1|7628.6|7613.6|7624.5|7609.5|102
1588668900000|2020-05-05 08:55:00|7628.3|7613.3|7628|7613|7632.2|7617.2|7626.9|7611.9|100
1588669200000|2020-05-05 09:00:00|7627.9|7612.9|7635.1|7620.1|7636|7621|7627.2|7612.2|168
1588669500000|2020-05-05 09:05:00|7635|7620|7634.8|7619.8|7636.4|7621.4|7630.4|7615.4|152
1588669800000|2020-05-05 09:10:00|7634.7|7619.7|7634.3|7619.3|7636.4|7621.4|7632.5|7617.5|130
1588670100000|2020-05-05 09:15:00|7633.8|7618.8|7630.3|7615.3|7633.8|7618.8|7628.5|7613.5|106
1588670400000|2020-05-05 09:20:00|7630|7615|7630.8|7615.8|7632|7617|7629.5|7614.5|89
1588670700000|2020-05-05 09:25:00|7630.7|7615.7|7630.7|7615.7|7632.4|7617.4|7630.5|7615.5|51
1588671000000|2020-05-05 09:30:00|7631|7616|7628.5|7613.5|7631.4|7616.4|7625.5|7610.5|68
1588671300000|2020-05-05 09:35:00|7628.7|7613.7|7628|7613|7629.4|7614.4|7627.9|7612.9|43
1588671600000|2020-05-05 09:40:00|7627.8|7612.8|7624|7609|7628.6|7613.6|7622.8|7607.8|56
1588671900000|2020-05-05 09:45:00|7623.8|7608.8|7620.3|7605.3|7623.8|7608.8|7619.5|7604.5|83
1588672200000|2020-05-05 09:50:00|7620.5|7605.5|7624.1|7609.1|7624.2|7609.2|7620.3|7605.3|22
1588672500000|2020-05-05 09:55:00|7624.3|7609.3|7621.8|7606.8|7624.8|7609.8|7621.4|7606.4|91
1588672800000|2020-05-05 10:00:00|7621.7|7606.7|7624.3|7609.3|7624.3|7609.3|7621.4|7606.4|41
1588673100000|2020-05-05 10:05:00|7624.7|7609.7|7628|7613|7628.2|7613.2|7624.7|7609.7|37
1588673400000|2020-05-05 10:10:00|7627|7612|7622.1|7607.1|7627|7612|7621.7|7606.7|59
1588673700000|2020-05-05 10:15:00|7621.8|7606.8|7622.2|7607.2|7623.8|7608.8|7621.5|7606.5|31
1588674000000|2020-05-05 10:20:00|7622.1|7607.1|7622|7607|7622.1|7607.1|7620.7|7605.7|40
1588674300000|2020-05-05 10:25:00|7622.6|7607.6|7621.9|7606.9|7624.4|7609.4|7621.6|7606.6|42
1588674600000|2020-05-05 10:30:00|7621.8|7606.8|7621.4|7606.4|7623.6|7608.6|7620.4|7605.4|47
1588674900000|2020-05-05 10:35:00|7621.1|7606.1|7621.5|7606.5|7622.7|7607.7|7621.1|7606.1|38
1588675200000|2020-05-05 10:40:00|7621.7|7606.7|7622.6|7607.6|7622.6|7607.6|7620.5|7605.5|31
1588675500000|2020-05-05 10:45:00|7623.4|7608.4|7624.5|7609.5|7625.5|7610.5|7621.7|7606.7|83
1588675800000|2020-05-05 10:50:00|7624.7|7609.7|7621.9|7606.9|7625.7|7610.7|7621.9|7606.9|49
1588676100000|2020-05-05 10:55:00|7622.2|7607.2|7621.5|7606.5|7624.7|7609.7|7621.5|7606.5|46
1588676400000|2020-05-05 11:00:00|7621.8|7606.8|7620.7|7605.7|7623.5|7608.5|7620.7|7605.7|71
1588676700000|2020-05-05 11:05:00|7620.8|7605.8|7621.8|7606.8|7622.2|7607.2|7620.7|7605.7|51
1588677000000|2020-05-05 11:10:00|7622|7607|7619.5|7604.5|7622.3|7607.3|7619.2|7604.2|95
1588677300000|2020-05-05 11:15:00|7619.7|7604.7|7620.2|7605.2|7621.7|7606.7|7619.5|7604.5|82
1588677600000|2020-05-05 11:20:00|7620.8|7605.8|7621.5|7606.5|7622.5|7607.5|7619.7|7604.7|65
1588677900000|2020-05-05 11:25:00|7620.9|7605.9|7620.2|7605.2|7620.9|7605.9|7620.2|7605.2|50
1588678200000|2020-05-05 11:30:00|7620.5|7605.5|7621.3|7606.3|7621.3|7606.3|7620.1|7605.1|4
1588678500000|2020-05-05 11:35:00|7621.5|7606.5|7621.5|7606.5|7621.5|7606.5|7621|7606|3
1588678800000|2020-05-05 11:40:00|7621.4|7606.4|7621.4|7606.4|7621.4|7606.4|7621.4|7606.4|1
1588679400000|2020-05-05 11:50:00|7621.8|7606.8|7622.9|7607.9|7623|7608|7621.8|7606.8|7
1588679700000|2020-05-05 11:55:00|7623.5|7608.5|7622.9|7607.9|7623.5|7608.5|7622.9|7607.9|6
1588680000000|2020-05-05 12:00:00|7623|7608|7623.7|7608.7|7623.7|7608.7|7622.9|7607.9|8
1588680300000|2020-05-05 12:05:00|7624.6|7609.6|7624.8|7609.8|7624.8|7609.8|7623.9|7608.9|4
1588680600000|2020-05-05 12:10:00|7624.7|7609.7|7624.6|7609.6|7624.8|7609.8|7624.2|7609.2|6
1588680900000|2020-05-05 12:15:00|7624.8|7609.8|7626.9|7611.9|7628.1|7613.1|7623.8|7608.8|33
1588681200000|2020-05-05 12:20:00|7626.8|7611.8|7623.5|7608.5|7626.8|7611.8|7623.4|7608.4|10
1588681500000|2020-05-05 12:25:00|7621.4|7606.4|7622.5|7607.5|7622.5|7607.5|7620.5|7605.5|18
1588681800000|2020-05-05 12:30:00|7622.4|7607.4|7621.1|7606.1|7622.6|7607.6|7621.1|7606.1|11
1588682100000|2020-05-05 12:35:00|7621.5|7606.5|7620.8|7605.8|7621.5|7606.5|7620.5|7605.5|4
1588682400000|2020-05-05 12:40:00|7620.3|7605.3|7620.8|7605.8|7620.8|7605.8|7620.3|7605.3|2
1588682700000|2020-05-05 12:45:00|7620.5|7605.5|7620.3|7605.3|7620.8|7605.8|7620.3|7605.3|3
1588683000000|2020-05-05 12:50:00|7620.5|7605.5|7624.5|7609.5|7624.5|7609.5|7620.5|7605.5|25
1588683300000|2020-05-05 12:55:00|7624.6|7609.6|7622.5|7607.5|7625.1|7610.1|7622|7607|43
1588683600000|2020-05-05 13:00:00|7622.4|7607.4|7622.3|7607.3|7627.8|7607.5|7622.2|7602.1|34
1588683900000|2020-05-05 13:05:00|7622.2|7607.2|7619.3|7604.3|7622.2|7607.2|7618.4|7603.4|80
1588684200000|2020-05-05 13:10:00|7619.4|7604.4|7618.7|7603.7|7619.9|7604.9|7618.7|7603.7|34
1588684500000|2020-05-05 13:15:00|7618.6|7603.6|7620.9|7595.9|7621.5|7603.8|7616.4|7595.8|48
1588684800000|2020-05-05 13:20:00|7620.4|7595.4|7623.5|7598.5|7623.8|7598.8|7620.3|7595.3|115
1588685100000|2020-05-05 13:25:00|7623.6|7598.6|7618.6|7603.6|7623.6|7605.4|7618.1|7598|130
1588685400000|2020-05-05 13:30:00|7618.4|7603.4|7624.5|7599.5|7625.6|7605.7|7616.8|7597.3|264
1588685700000|2020-05-05 13:35:00|7624.4|7599.4|7617.5|7602.5|7625.1|7604.6|7616.2|7598|122
1588686000000|2020-05-05 13:40:00|7617.6|7602.6|7617.6|7602.6|7617.7|7602.7|7616.8|7601.8|43
1588686300000|2020-05-05 13:45:00|7617.1|7602.1|7615.6|7600.6|7617.1|7602.1|7614|7599|55
1588686600000|2020-05-05 13:50:00|7615.5|7600.5|7615.4|7600.4|7616|7601|7614.9|7599.9|40
1588686900000|2020-05-05 13:55:00|7615.3|7600.3|7621.6|7596.6|7621.6|7601.7|7614.2|7595.7|119
1588687200000|2020-05-05 14:00:00|7621.3|7596.3|7615.4|7600.4|7621.6|7601.2|7614.2|7596|39
1588687500000|2020-05-05 14:05:00|7615.3|7600.3|7615.5|7600.5|7616.3|7601.3|7615.3|7600.3|42
1588687800000|2020-05-05 14:10:00|7615.6|7600.6|7616.8|7601.8|7617.1|7602.1|7615.6|7600.6|53
1588688100000|2020-05-05 14:15:00|7616.7|7601.7|7616.6|7601.6|7617.2|7602.2|7616.5|7601.5|26
1588688400000|2020-05-05 14:20:00|7616.7|7601.7|7616.3|7601.3|7617.6|7602.6|7616.2|7601.2|58
1588688700000|2020-05-05 14:25:00|7616.4|7601.4|7618.1|7603.1|7618.4|7603.4|7616.1|7601.1|43
1588689000000|2020-05-05 14:30:00|7618.2|7603.2|7619.5|7604.5|7619.6|7604.6|7618.1|7603.1|31
1588689300000|2020-05-05 14:35:00|7619.6|7604.6|7619.4|7604.4|7619.8|7604.8|7619.4|7604.4|17
1588689600000|2020-05-05 14:40:00|7619.5|7604.5|7620.7|7605.7|7621.6|7606.6|7619.5|7604.5|58
1588689900000|2020-05-05 14:45:00|7620.6|7605.6|7620.8|7605.8|7622.7|7607.7|7620.5|7605.5|51
1588690200000|2020-05-05 14:50:00|7620.9|7605.9|7621|7606|7621.8|7606.8|7620.8|7605.8|33
1588690500000|2020-05-05 14:55:00|7620.9|7605.9|7621.4|7606.4|7622|7607|7620.8|7605.8|35
1588690800000|2020-05-05 15:00:00|7621.3|7606.3|7621.3|7606.3|7622.1|7607.1|7620.7|7605.7|305
1588691100000|2020-05-05 15:05:00|7621.4|7606.4|7620.8|7605.8|7622.1|7607.1|7620.5|7605.5|359
1588691400000|2020-05-05 15:10:00|7620.9|7605.9|7620.6|7605.6|7621.9|7606.9|7619.4|7604.4|75
1588691700000|2020-05-05 15:15:00|7620.5|7605.5|7620.4|7605.4|7621|7606|7619.2|7604.2|60
1588692000000|2020-05-05 15:20:00|7620.5|7605.5|7620.9|7605.9|7621.1|7606.1|7619.8|7604.8|55
1588692300000|2020-05-05 15:25:00|7621|7606|7621.1|7606.1|7621.6|7606.6|7620.4|7605.4|46
1588692600000|2020-05-05 15:30:00|7621|7606|7620.4|7605.4|7621.4|7606.4|7620.3|7605.3|28
1588692900000|2020-05-05 15:35:00|7620.2|7605.2|7620.9|7605.9|7622|7607|7620.2|7605.2|19
1588693200000|2020-05-05 15:40:00|7621|7606|7620.6|7605.6|7621.2|7606.2|7619.3|7604.3|32
1588693500000|2020-05-05 15:45:00|7620.5|7605.5|7618.3|7603.3|7620.9|7605.9|7618|7603|58
1588693800000|2020-05-05 15:50:00|7618.4|7603.4|7619.5|7604.5|7619.5|7604.5|7617.9|7602.9|46
1588694100000|2020-05-05 15:55:00|7619.4|7604.4|7619.5|7604.5|7619.6|7604.6|7618.7|7603.7|33
1588694400000|2020-05-05 16:00:00|7619.4|7604.4|7619.3|7604.3|7619.9|7604.9|7618.1|7603.1|48
1588694700000|2020-05-05 16:05:00|7619.4|7604.4|7619.3|7604.3|7619.7|7604.7|7618.9|7603.9|24
1588695000000|2020-05-05 16:10:00|7619.4|7604.4|7619.9|7604.9|7619.9|7604.9|7618.4|7603.4|30
1588695300000|2020-05-05 16:15:00|7620|7605|7618.6|7603.6|7620.2|7605.2|7615.3|7600.3|64
1588695600000|2020-05-05 16:20:00|7618.5|7603.5|7617.6|7602.6|7618.5|7603.5|7617.6|7602.6|35
1588695900000|2020-05-05 16:25:00|7618|7603|7618.7|7603.7|7618.7|7603.7|7615.9|7600.9|66
1588696200000|2020-05-05 16:30:00|7618.8|7603.8|7617.2|7602.2|7619.3|7604.3|7616.5|7601.5|73
1588696500000|2020-05-05 16:35:00|7617.5|7602.5|7618.1|7603.1|7618.1|7603.1|7617.4|7602.4|26
1588696800000|2020-05-05 16:40:00|7618.2|7603.2|7619|7604|7619.4|7604.4|7618.2|7603.2|25
1588697100000|2020-05-05 16:45:00|7618.9|7603.9|7618.7|7603.7|7619.6|7604.6|7618.7|7603.7|18
1588697400000|2020-05-05 16:50:00|7618.8|7603.8|7619|7604|7619.2|7604.2|7618.7|7603.7|22
1588697700000|2020-05-05 16:55:00|7619.1|7604.1|7619.4|7604.4|7619.4|7604.4|7618.6|7603.6|40
1588698000000|2020-05-05 17:00:00|7619.5|7604.5|7619|7604|7619.7|7604.7|7618.7|7603.7|58
1588698300000|2020-05-05 17:05:00|7618.9|7603.9|7620.9|7605.9|7620.9|7605.9|7618.8|7603.8|36
1588698600000|2020-05-05 17:10:00|7621|7606|7620|7605|7621.3|7606.3|7619.7|7604.7|58
1588698900000|2020-05-05 17:15:00|7620.1|7605.1|7625.4|7600.4|7625.4|7605.1|7619.8|7599.8|146
1588699200000|2020-05-05 17:20:00|7625.3|7600.3|7625|7600|7625.6|7600.6|7624.7|7599.7|142
1588699500000|2020-05-05 17:25:00|7624.9|7599.9|7624.9|7599.9|7625.8|7600.8|7622.3|7597.3|190
1588699800000|2020-05-05 17:30:00|7624.7|7599.7|7622.9|7607.9|7628.4|7608.5|7621.1|7599.7|51
1588700100000|2020-05-05 17:35:00|7622.8|7607.8|7621.9|7606.9|7623.6|7608.6|7621.5|7606.5|23
1588700400000|2020-05-05 17:40:00|7621.8|7606.8|7620.9|7605.9|7622|7607|7620.7|7605.7|25
1588700700000|2020-05-05 17:45:00|7620.6|7605.6|7621.8|7606.8|7623.3|7608.3|7620.6|7605.6|88
1588701000000|2020-05-05 17:50:00|7621.9|7606.9|7624.7|7599.7|7627.4|7607.3|7621.4|7599.6|423
1588701300000|2020-05-05 17:55:00|7624.6|7599.6|7624|7599|7625.9|7600.9|7623.5|7598.5|276
1588701600000|2020-05-05 18:00:00|7623.9|7598.9|7625.9|7600.9|7626.3|7601.3|7623.5|7598.5|140
1588701900000|2020-05-05 18:05:00|7626.1|7601.1|7625.9|7600.9|7626.4|7601.4|7625.8|7600.8|24
1588702200000|2020-05-05 18:10:00|7626|7601|7625.1|7600.1|7626.2|7601.2|7625|7600|57
1588702500000|2020-05-05 18:15:00|7625.2|7600.2|7624.9|7599.9|7625.4|7600.4|7624.5|7599.5|75
1588702800000|2020-05-05 18:20:00|7625|7600|7624.8|7599.8|7625.2|7600.2|7624.5|7599.5|47
1588703100000|2020-05-05 18:25:00|7624.9|7599.9|7624.8|7599.8|7625.4|7600.4|7624.8|7599.8|34
1588703400000|2020-05-05 18:30:00|7624.7|7599.7|7625.6|7600.6|7625.7|7600.7|7624.1|7599.1|19
1588703700000|2020-05-05 18:35:00|7625.7|7600.7|7625.6|7600.6|7627|7606.2|7620.8|7600.6|12
1588704000000|2020-05-05 18:40:00|7625.5|7600.5|7625.4|7600.4|7625.9|7600.9|7625.4|7600.4|47
1588704300000|2020-05-05 18:45:00|7625.3|7600.3|7625.5|7600.5|7625.5|7600.5|7625.3|7600.3|19
1588704900000|2020-05-05 18:55:00|7625.3|7600.3|7625.3|7600.3|7625.3|7600.3|7625.3|7600.3|1
1588705200000|2020-05-05 19:00:00|7625.5|7600.5|7625.4|7600.4|7625.6|7600.6|7625.4|7600.4|6
1588706100000|2020-05-05 19:15:00|7625.8|7600.8|7627.5|7602.5|7627.5|7606.8|7621.3|7600.1|31
1588706400000|2020-05-05 19:20:00|7627.4|7602.4|7627.7|7602.7|7627.7|7602.7|7627.4|7602.4|6
1588706700000|2020-05-05 19:25:00|7627.8|7602.8|7628.1|7603.1|7628.1|7603.1|7627.8|7602.8|4
1588707300000|2020-05-05 19:35:00|7628|7603|7628.1|7603.1|7628.4|7603.4|7627.8|7602.8|25
1588707600000|2020-05-05 19:40:00|7626.6|7611.6|7626.8|7601.8|7629.8|7611.6|7626.6|7601.8|32
1588707900000|2020-05-05 19:45:00|7626.5|7601.5|7630.1|7605.1|7630.1|7605.1|7626.3|7601.3|13
1588732200000|2020-05-06 02:30:00|7628.6|7603.6|7632.6|7607.6|7633.1|7608.1|7628.6|7603.6|8
1588732500000|2020-05-06 02:35:00|7632.1|7607.1|7634.1|7609.1|7635.2|7610.2|7632.1|7607.1|6
1588732800000|2020-05-06 02:40:00|7634.2|7609.2|7633|7608|7635.4|7610|7633|7608|9
1588733100000|2020-05-06 02:45:00|7632.9|7607.9|7631.2|7606.2|7632.9|7607.9|7631|7606|11
1588733400000|2020-05-06 02:50:00|7630.6|7605.6|7628|7603|7630.6|7605.6|7628|7603|7
1588733700000|2020-05-06 02:55:00|7627.9|7602.9|7625.8|7600.8|7628|7603|7624.6|7599.6|14
1588734000000|2020-05-06 03:00:00|7624.7|7599.7|7621|7596|7624.7|7599.7|7619.6|7594.6|14
1588734600000|2020-05-06 03:10:00|7621.2|7596.2|7619.1|7594.1|7621.2|7596.2|7618.7|7593.7|11
1588734900000|2020-05-06 03:15:00|7619.4|7594.4|7618.4|7593.4|7619.9|7594.9|7617.8|7592.8|12
1588735200000|2020-05-06 03:20:00|7619|7594|7620.9|7595.9|7620.9|7595.9|7619|7594|17
1588735500000|2020-05-06 03:25:00|7621|7596|7623.8|7598.8|7624.2|7599.2|7620.9|7595.9|28
1588735800000|2020-05-06 03:30:00|7623.9|7598.9|7617.8|7602.8|7627.6|7604.3|7617.7|7597|246
1588736100000|2020-05-06 03:35:00|7618|7603|7622.1|7607.1|7622.1|7607.1|7616.8|7601.8|118
1588736400000|2020-05-06 03:40:00|7622.2|7607.2|7623.7|7608.7|7624.5|7609.5|7622.2|7607.2|63
1588736700000|2020-05-06 03:45:00|7623.9|7608.9|7626.7|7611.7|7626.9|7611.9|7623.4|7608.4|157
1588737000000|2020-05-06 03:50:00|7626.8|7611.8|7622.4|7607.4|7626.8|7611.8|7622.3|7607.3|171
1588737300000|2020-05-06 03:55:00|7622.3|7607.3|7622.9|7607.9|7623.9|7608.9|7622.3|7607.3|125
1588737600000|2020-05-06 04:00:00|7623|7608|7621.4|7606.4|7625.4|7610.4|7620.1|7605.1|191
1588737900000|2020-05-06 04:05:00|7621.5|7606.5|7622|7607|7624.5|7609.5|7619.3|7604.3|178
1588738200000|2020-05-06 04:10:00|7621.9|7606.9|7624.7|7609.7|7624.7|7609.7|7621.9|7606.9|96
1588738500000|2020-05-06 04:15:00|7624.6|7609.6|7623.5|7608.5|7625.4|7610.4|7623.1|7608.1|111
1588738800000|2020-05-06 04:20:00|7623.4|7608.4|7623.7|7608.7|7625.1|7610.1|7623|7608|82
1588739100000|2020-05-06 04:25:00|7623.8|7608.8|7621.5|7606.5|7624.5|7609.5|7619.9|7604.9|163
1588739400000|2020-05-06 04:30:00|7621.6|7606.6|7624.7|7609.7|7624.8|7609.8|7621.6|7606.6|177
1588739700000|2020-05-06 04:35:00|7624.6|7609.6|7622|7607|7625|7610|7621.5|7606.5|88
1588740000000|2020-05-06 04:40:00|7621.9|7606.9|7619.2|7604.2|7622.1|7607.1|7618|7603|118
1588740300000|2020-05-06 04:45:00|7619.4|7604.4|7619.3|7604.3|7621.9|7606.9|7618.9|7603.9|91
1588740600000|2020-05-06 04:50:00|7619.2|7604.2|7620.5|7605.5|7621.3|7606.3|7618|7603|119
1588740900000|2020-05-06 04:55:00|7620.4|7605.4|7620.6|7605.6|7621.3|7606.3|7619.2|7604.2|103
1588741200000|2020-05-06 05:00:00|7620.5|7605.5|7621|7606|7621.2|7606.2|7620.2|7605.2|48
1588741500000|2020-05-06 05:05:00|7621.1|7606.1|7623.7|7608.7|7625.3|7610.3|7621.1|7606.1|110
1588741800000|2020-05-06 05:10:00|7623.8|7608.8|7625|7610|7625.7|7610.7|7623|7608|41
1588742100000|2020-05-06 05:15:00|7625.1|7610.1|7623.4|7608.4|7625.6|7610.6|7622.3|7607.3|68
1588742400000|2020-05-06 05:20:00|7623.5|7608.5|7622.9|7607.9|7624|7609|7622.3|7607.3|34
1588742700000|2020-05-06 05:25:00|7623.1|7608.1|7621.6|7606.6|7623.1|7608.1|7621.6|7606.6|34
1588743000000|2020-05-06 05:30:00|7621.7|7606.7|7618.5|7603.5|7621.9|7606.9|7618.3|7603.3|114
1588743300000|2020-05-06 05:35:00|7617.5|7602.5|7616.2|7601.2|7618|7603|7615.7|7600.7|183
1588743600000|2020-05-06 05:40:00|7616.1|7601.1|7614.6|7599.6|7617.1|7602.1|7614.4|7599.4|177
1588743900000|2020-05-06 05:45:00|7614.7|7599.7|7614.6|7599.6|7615|7600|7612.3|7597.3|212
1588744200000|2020-05-06 05:50:00|7614.4|7599.4|7611.6|7596.6|7615.3|7600.3|7609.9|7594.9|249
1588744500000|2020-05-06 05:55:00|7611.7|7596.7|7610.6|7595.6|7613.1|7598.1|7610.6|7595.6|176
1588744800000|2020-05-06 06:00:00|7610.2|7595.2|7610.7|7595.7|7610.9|7595.9|7606.3|7591.3|249
1588745100000|2020-05-06 06:05:00|7610.6|7595.6|7616.6|7601.6|7617.1|7602.1|7610.5|7595.5|128
1588745400000|2020-05-06 06:10:00|7617.1|7602.1|7615.8|7600.8|7617.6|7602.6|7615.5|7600.5|57
1588745700000|2020-05-06 06:15:00|7615.7|7600.7|7611.6|7596.6|7615.7|7600.7|7610.7|7595.7|275
1588746000000|2020-05-06 06:20:00|7611.5|7596.5|7613.5|7598.5|7615.5|7600.5|7611.4|7596.4|251
1588746300000|2020-05-06 06:25:00|7613.6|7598.6|7612.9|7597.9|7614.2|7599.2|7610.8|7595.8|236
1588746600000|2020-05-06 06:30:00|7612.8|7597.8|7611.7|7596.7|7612.8|7597.8|7610.9|7595.9|64
1588746900000|2020-05-06 06:35:00|7611.8|7596.8|7612.6|7597.6|7614.2|7599.2|7611.6|7596.6|99
1588747200000|2020-05-06 06:40:00|7612.8|7597.8|7614.4|7599.4|7614.9|7599.9|7612.1|7597.1|105
1588747500000|2020-05-06 06:45:00|7614.3|7599.3|7611.8|7596.8|7614.4|7599.4|7611.8|7596.8|50
1588747800000|2020-05-06 06:50:00|7611.9|7596.9|7611.9|7596.9|7613.3|7598.3|7611.3|7596.3|46
1588748100000|2020-05-06 06:55:00|7611.8|7596.8|7612.1|7597.1|7612.2|7597.2|7611.2|7596.2|50
1588748400000|2020-05-06 07:00:00|7612|7597|7614.1|7599.1|7615.4|7600.4|7612|7597|84
1588748700000|2020-05-06 07:05:00|7614.2|7599.2|7614.5|7599.5|7615.2|7600.2|7614.2|7599.2|87
1588749000000|2020-05-06 07:10:00|7614.4|7599.4|7614.5|7599.5|7615|7600|7613.2|7598.2|127
1588749300000|2020-05-06 07:15:00|7614.2|7599.2|7612.8|7597.8|7614.5|7599.5|7612.8|7597.8|112
1588749600000|2020-05-06 07:20:00|7612.7|7597.7|7611.9|7596.9|7613|7598|7611.4|7596.4|108
1588749900000|2020-05-06 07:25:00|7611.8|7596.8|7611.5|7596.5|7612.3|7597.3|7611.3|7596.3|68
1588750200000|2020-05-06 07:30:00|7611.1|7596.1|7614.6|7599.6|7614.6|7599.6|7610.8|7595.8|56
1588750500000|2020-05-06 07:35:00|7614.2|7599.2|7617.6|7602.6|7617.6|7602.6|7613.8|7598.8|19
1588750800000|2020-05-06 07:40:00|7617.8|7602.8|7617.5|7602.5|7619|7604|7615.8|7600.8|72
1588751100000|2020-05-06 07:45:00|7617.8|7602.8|7617|7602|7618.2|7603.2|7616.8|7601.8|28
1588751400000|2020-05-06 07:50:00|7616.8|7601.8|7613.7|7598.7|7616.8|7601.8|7613.1|7598.1|27
1588751700000|2020-05-06 07:55:00|7613.5|7598.5|7617.9|7602.9|7617.9|7602.9|7613.5|7598.5|55
1588752000000|2020-05-06 08:00:00|7617.8|7602.8|7620.3|7605.3|7620.4|7605.4|7617.8|7602.8|68
1588752300000|2020-05-06 08:05:00|7620.4|7605.4|7619|7604|7620.8|7605.8|7618.8|7603.8|35
1588752600000|2020-05-06 08:10:00|7619.6|7604.6|7620.4|7605.4|7622.4|7607.4|7619.6|7604.6|92
1588752900000|2020-05-06 08:15:00|7620|7605|7620.8|7605.8|7621|7606|7619.5|7604.5|92
1588753200000|2020-05-06 08:20:00|7620.6|7605.6|7623.8|7608.8|7623.8|7608.8|7620.6|7605.6|40
1588753500000|2020-05-06 08:25:00|7624.2|7609.2|7623.2|7608.2|7624.3|7609.3|7623.2|7608.2|61
1588753800000|2020-05-06 08:30:00|7623.3|7608.3|7625.8|7610.8|7625.8|7610.8|7622.8|7607.8|88
1588754100000|2020-05-06 08:35:00|7626|7611|7625.4|7610.4|7628.2|7613.2|7625.3|7610.3|65
1588754400000|2020-05-06 08:40:00|7625.2|7610.2|7623|7608|7625.2|7610.2|7621.3|7606.3|62
1588754700000|2020-05-06 08:45:00|7623.7|7608.7|7624.1|7609.1|7625.6|7610.6|7623.7|7608.7|36
1588755000000|2020-05-06 08:50:00|7624.2|7609.2|7625.7|7610.7|7626.3|7611.3|7624.2|7609.2|41
1588755300000|2020-05-06 08:55:00|7625.4|7610.4|7625.8|7610.8|7626|7611|7625.4|7610.4|11
1588755600000|2020-05-06 09:00:00|7626|7611|7631.7|7616.7|7631.7|7616.7|7626|7611|96
1588755900000|2020-05-06 09:05:00|7632.3|7617.3|7634.4|7619.4|7637.8|7622.8|7630.4|7615.4|176
1588756200000|2020-05-06 09:10:00|7634.3|7619.3|7637.6|7622.6|7638.2|7623.2|7633.2|7618.2|88
1588756500000|2020-05-06 09:15:00|7637.9|7622.9|7639|7624|7639|7624|7635.9|7620.9|117
1588756800000|2020-05-06 09:20:00|7639.7|7624.7|7638.6|7623.6|7641.4|7626.4|7637.1|7622.1|136
1588757100000|2020-05-06 09:25:00|7638.5|7623.5|7636.3|7621.3|7639.4|7624.4|7635.6|7620.6|116
1588757400000|2020-05-06 09:30:00|7636.4|7621.4|7637|7622|7638.7|7623.7|7635.2|7620.2|79
1588757700000|2020-05-06 09:35:00|7637.4|7622.4|7640.1|7625.1|7640.5|7625.5|7636.2|7621.2|73
1588758000000|2020-05-06 09:40:00|7640|7625|7641.5|7626.5|7643.3|7628.3|7639.4|7624.4|73
1588758300000|2020-05-06 09:45:00|7641|7626|7636.8|7621.8|7641.2|7626.2|7636.8|7621.8|63
1588758600000|2020-05-06 09:50:00|7637.1|7622.1|7638.3|7623.3|7638.5|7623.5|7636.8|7621.8|33
1588758900000|2020-05-06 09:55:00|7639|7624|7640|7625|7641|7626|7639|7624|51
1588759200000|2020-05-06 10:00:00|7639.8|7624.8|7639.2|7624.2|7640|7625|7638.4|7623.4|28
1588759500000|2020-05-06 10:05:00|7639.3|7624.3|7638.5|7623.5|7640.9|7625.9|7636.3|7621.3|56
1588759800000|2020-05-06 10:10:00|7638.4|7623.4|7636.5|7621.5|7638.4|7623.4|7635.9|7620.9|54
1588760100000|2020-05-06 10:15:00|7636.7|7621.7|7634.9|7619.9|7637|7622|7634.9|7619.9|37
1588760400000|2020-05-06 10:20:00|7635.2|7620.2|7637.3|7622.3|7637.3|7622.3|7634.9|7619.9|17
1588760700000|2020-05-06 10:25:00|7636.8|7621.8|7635.7|7620.7|7636.8|7621.8|7635.3|7620.3|38
1588761000000|2020-05-06 10:30:00|7635.4|7620.4|7631.7|7616.7|7636.2|7621.2|7631.5|7616.5|40
1588761300000|2020-05-06 10:35:00|7631.5|7616.5|7631.4|7616.4|7631.5|7616.5|7631.1|7616.1|8
1588761600000|2020-05-06 10:40:00|7631.5|7616.5|7630|7615|7632.8|7617.8|7630|7615|25
1588761900000|2020-05-06 10:45:00|7630.2|7615.2|7629.4|7614.4|7630.7|7615.7|7629.4|7614.4|28
1588762200000|2020-05-06 10:50:00|7629.9|7614.9|7631.3|7616.3|7632.3|7617.3|7629.4|7614.4|35
1588762500000|2020-05-06 10:55:00|7631.7|7616.7|7630.3|7615.3|7632.4|7617.4|7629.9|7614.9|21
1588762800000|2020-05-06 11:00:00|7630.6|7615.6|7633|7618|7633|7618|7630.1|7615.1|24
1588763100000|2020-05-06 11:05:00|7633.1|7618.1|7630.7|7615.7|7633.1|7618.1|7630.2|7615.2|18
1588763400000|2020-05-06 11:10:00|7630.8|7615.8|7630.7|7615.7|7630.8|7615.8|7630.7|7615.7|2
1588763700000|2020-05-06 11:15:00|7630.9|7615.9|7633|7618|7633.1|7618.1|7630.7|7615.7|45
1588764000000|2020-05-06 11:20:00|7632.7|7617.7|7633|7618|7633.2|7618.2|7632.5|7617.5|44
1588764300000|2020-05-06 11:25:00|7632.8|7617.8|7632.4|7617.4|7633.3|7618.3|7630.7|7615.7|47
1588764600000|2020-05-06 11:30:00|7632.5|7617.5|7631.1|7616.1|7632.5|7617.5|7631.1|7616.1|3
1588764900000|2020-05-06 11:35:00|7630.9|7615.9|7630.9|7615.9|7630.9|7615.9|7630.9|7615.9|1
1588765200000|2020-05-06 11:40:00|7630.8|7615.8|7630.8|7615.8|7630.8|7615.8|7630.8|7615.8|1
1588765500000|2020-05-06 11:45:00|7631.1|7616.1|7631|7616|7631.1|7616.1|7631|7616|2
1588765800000|2020-05-06 11:50:00|7631.1|7616.1|7636.8|7611.8|7636.8|7616.1|7631.1|7611.8|2
1588766100000|2020-05-06 11:55:00|7636.6|7611.6|7636.8|7611.8|7637.5|7612.5|7636.6|7611.6|26
1588766400000|2020-05-06 12:00:00|7636.9|7611.9|7637.6|7612.6|7637.7|7612.7|7636.9|7611.9|8
1588766700000|2020-05-06 12:05:00|7637.7|7612.7|7637.8|7612.8|7638.2|7618.7|7633.1|7612.6|58
1588767000000|2020-05-06 12:10:00|7637.6|7612.6|7636.7|7611.7|7638.5|7619.6|7633.1|7611.7|16
1588767300000|2020-05-06 12:15:00|7636.4|7611.4|7644|7619|7644|7623.7|7632.6|7611.4|63
1588767600000|2020-05-06 12:20:00|7643.9|7618.9|7640|7625|7644.2|7625|7635.6|7618.9|64
1588767900000|2020-05-06 12:25:00|7639|7624|7641.2|7626.2|7641.4|7626.4|7639|7624|7
1588768200000|2020-05-06 12:30:00|7641.1|7626.1|7640.3|7625.3|7641.2|7626.2|7640.3|7625.3|8
1588768500000|2020-05-06 12:35:00|7640.4|7625.4|7640.6|7625.6|7640.6|7625.6|7640.1|7625.1|39
1588768800000|2020-05-06 12:40:00|7641.1|7626.1|7645|7630|7645.1|7630.1|7640.4|7625.4|51
1588769100000|2020-05-06 12:45:00|7645.1|7630.1|7643.7|7628.7|7645.2|7630.2|7639.9|7624.9|55
1588769400000|2020-05-06 12:50:00|7643.6|7628.6|7642.9|7627.9|7643.6|7628.6|7641.3|7626.3|46
1588769700000|2020-05-06 12:55:00|7642.8|7627.8|7642.7|7627.7|7643.1|7628.1|7642.4|7627.4|22
1588770000000|2020-05-06 13:00:00|7642.8|7627.8|7642.9|7627.9|7643.7|7628.7|7642.1|7627.1|64
1588770300000|2020-05-06 13:05:00|7642.8|7627.8|7640.9|7625.9|7642.8|7627.8|7639.3|7624.3|36
1588770600000|2020-05-06 13:10:00|7641.1|7626.1|7642.5|7627.5|7642.6|7627.6|7641.1|7626.1|19
1588770900000|2020-05-06 13:15:00|7642.6|7627.6|7649.5|7624.5|7650.1|7627.7|7642.6|7623.5|71
1588771200000|2020-05-06 13:20:00|7649.4|7624.4|7643.1|7628.1|7649.8|7628.1|7641.6|7622.1|47
1588771500000|2020-05-06 13:25:00|7643|7628|7642.8|7627.8|7643.1|7628.1|7642.8|7627.8|8
1588771800000|2020-05-06 13:30:00|7643|7628|7643.3|7628.3|7644.3|7629.3|7643|7628|27
1588772100000|2020-05-06 13:35:00|7643.4|7628.4|7642.8|7627.8|7643.4|7628.4|7642|7627|29
1588772400000|2020-05-06 13:40:00|7642.9|7627.9|7643.3|7628.3|7645|7630|7642.9|7627.9|78
1588772700000|2020-05-06 13:45:00|7643.2|7628.2|7644.1|7629.1|7644.1|7629.1|7642.8|7627.8|89
1588773000000|2020-05-06 13:50:00|7644|7629|7650.3|7625.3|7650.3|7630.2|7643.2|7625.2|68
1588773300000|2020-05-06 13:55:00|7650.4|7625.4|7651.4|7626.4|7652.7|7627.7|7650.4|7625.4|123
1588773600000|2020-05-06 14:00:00|7651.1|7626.1|7649.8|7634.8|7651.9|7634.8|7648.4|7625.7|76
1588773900000|2020-05-06 14:05:00|7649.9|7634.9|7649.5|7634.5|7655.4|7636.5|7648.9|7627.3|60
1588774200000|2020-05-06 14:10:00|7649.4|7634.4|7648.5|7633.5|7650.1|7635.1|7647.7|7632.7|214
1588774500000|2020-05-06 14:15:00|7648.4|7633.4|7648.7|7633.7|7649.4|7634.4|7647.7|7632.7|62
1588774800000|2020-05-06 14:20:00|7648.8|7633.8|7649|7634|7649|7634|7647.5|7632.5|80
1588775100000|2020-05-06 14:25:00|7648.9|7633.9|7650.6|7635.6|7652.5|7635.9|7647.3|7627.4|66
1588775400000|2020-05-06 14:30:00|7650|7635|7654.1|7639.1|7659.9|7639.6|7650|7632|136
1588775700000|2020-05-06 14:35:00|7654.3|7639.3|7651.7|7636.7|7654.3|7639.3|7651.6|7636.6|37
1588776000000|2020-05-06 14:40:00|7651.8|7636.8|7652.6|7637.6|7652.9|7637.9|7651.7|7636.7|36
1588776300000|2020-05-06 14:45:00|7652.3|7637.3|7655.3|7630.3|7655.8|7637.3|7649.8|7630.1|48
1588776600000|2020-05-06 14:50:00|7655.4|7630.4|7647.9|7632.9|7655.4|7632.9|7647.3|7625.4|145
1588776900000|2020-05-06 14:55:00|7648.2|7633.2|7654.8|7639.8|7654.8|7639.8|7646.4|7631.4|59
1588777200000|2020-05-06 15:00:00|7655.1|7640.1|7652.3|7637.3|7663.8|7641.9|7652|7633.1|112
1588777500000|2020-05-06 15:05:00|7652.2|7637.2|7658.4|7633.4|7658.4|7637.4|7650.9|7629.7|108
1588777800000|2020-05-06 15:10:00|7658.5|7633.5|7658.2|7633.2|7660.3|7635.3|7657.9|7632.9|62
1588778100000|2020-05-06 15:15:00|7658.1|7633.1|7651.9|7626.9|7659.1|7634.1|7649.5|7624.5|237
1588778400000|2020-05-06 15:20:00|7651.8|7626.8|7651.4|7636.4|7653.7|7636.4|7648.4|7626.2|85
1588778700000|2020-05-06 15:25:00|7651.7|7636.7|7653.9|7638.9|7653.9|7638.9|7651.7|7636.7|37
1588779000000|2020-05-06 15:30:00|7654|7639|7654.4|7639.4|7660.8|7639.5|7653.6|7634.5|47
1588779300000|2020-05-06 15:35:00|7654.3|7639.3|7655.7|7640.7|7655.7|7640.7|7654.3|7639.3|6
1588779600000|2020-05-06 15:40:00|7655.8|7640.8|7656.3|7641.3|7656.9|7641.9|7655.8|7640.8|34
1588779900000|2020-05-06 15:45:00|7656.2|7641.2|7658.6|7643.6|7658.6|7643.6|7655.3|7640.3|11
1588780200000|2020-05-06 15:50:00|7658.5|7643.5|7665.9|7640.9|7666.5|7647.1|7658.4|7639.5|58
1588780500000|2020-05-06 15:55:00|7666|7641|7665.4|7640.4|7666.4|7645.3|7660.3|7638.7|63
1588780800000|2020-05-06 16:00:00|7665.2|7640.2|7665.6|7640.6|7666|7641|7664.8|7639.8|152
1588781100000|2020-05-06 16:05:00|7665.4|7640.4|7660.1|7645.1|7665.9|7645.8|7660.1|7640.4|17
1588781400000|2020-05-06 16:10:00|7659.6|7644.6|7659.8|7644.8|7659.8|7644.8|7659.3|7644.3|3
1588781700000|2020-05-06 16:15:00|7659.6|7644.6|7658.8|7643.8|7659.6|7644.6|7658.8|7643.8|3
1588782000000|2020-05-06 16:20:00|7658.7|7643.7|7658|7643|7659.1|7644.1|7657.7|7642.7|18
1588782300000|2020-05-06 16:25:00|7658.1|7643.1|7663.1|7638.1|7664.1|7644|7658.1|7638|26
1588782600000|2020-05-06 16:30:00|7663|7638|7663|7638|7663.2|7638.2|7663|7638|10
1588782900000|2020-05-06 16:35:00|7654.6|7639.6|7654.5|7639.5|7655.9|7640.9|7654.5|7639.5|14
1588783200000|2020-05-06 16:40:00|7654.1|7639.1|7652.6|7637.6|7654.6|7639.6|7652.1|7637.1|8
1588783500000|2020-05-06 16:45:00|7653|7638|7655.6|7640.6|7655.9|7640.9|7653|7638|38
1588783800000|2020-05-06 16:50:00|7655.7|7640.7|7654.6|7639.6|7655.7|7640.7|7654.6|7639.6|7
1588784100000|2020-05-06 16:55:00|7654.8|7639.8|7654.9|7639.9|7654.9|7639.9|7654.8|7639.8|2
1588784400000|2020-05-06 17:00:00|7654.6|7639.6|7655.8|7640.8|7655.8|7640.8|7654.6|7639.6|2
1588785000000|2020-05-06 17:10:00|7655.5|7640.5|7655.8|7640.8|7655.8|7640.8|7655.4|7640.4|4
1588785300000|2020-05-06 17:15:00|7655.9|7640.9|7656.1|7641.1|7656.2|7641.2|7655.9|7640.9|4
1588785600000|2020-05-06 17:20:00|7656.2|7641.2|7656.1|7641.1|7656.3|7641.3|7656.1|7641.1|9
1588786800000|2020-05-06 17:40:00|7655.4|7640.4|7656.1|7641.1|7656.1|7641.1|7654|7639|25
1588787100000|2020-05-06 17:45:00|7656.2|7641.2|7652.3|7637.3|7656.2|7641.2|7652.1|7637.1|20
1588787400000|2020-05-06 17:50:00|7653.5|7638.5|7652.6|7637.6|7659.3|7638.5|7652.6|7634.1|8
1588787700000|2020-05-06 17:55:00|7652.8|7637.8|7652.9|7637.9|7652.9|7637.9|7652.8|7637.8|2
1588788000000|2020-05-06 18:00:00|7653.1|7638.1|7659.8|7634.8|7660.9|7638.1|7653.1|7634.1|55
1588788300000|2020-05-06 18:05:00|7659.7|7634.7|7660.4|7635.4|7660.4|7635.4|7659.6|7634.6|10
1588788600000|2020-05-06 18:10:00|7660.6|7635.6|7663.2|7638.2|7663.2|7638.2|7660.6|7635.6|21
1588788900000|2020-05-06 18:15:00|7663.3|7638.3|7662.5|7637.5|7663.5|7638.5|7662.3|7637.3|18
1588789200000|2020-05-06 18:20:00|7662.7|7637.7|7662.8|7637.8|7665.7|7640.7|7662.6|7637.6|241
1588789500000|2020-05-06 18:25:00|7662.7|7637.7|7662.8|7637.8|7662.9|7637.9|7662|7637|225
1588789800000|2020-05-06 18:30:00|7662.9|7637.9|7662.6|7637.6|7663.1|7638.1|7662.6|7637.6|15
1588790100000|2020-05-06 18:35:00|7662.8|7637.8|7662.6|7637.6|7663.1|7638.1|7662.5|7637.5|97
1588790400000|2020-05-06 18:40:00|7662.7|7637.7|7663.8|7638.8|7663.9|7638.9|7662.4|7637.4|15
1588790700000|2020-05-06 18:45:00|7663.9|7638.9|7664.6|7639.6|7664.7|7639.7|7663.6|7638.6|119
1588791600000|2020-05-06 19:00:00|7664.8|7639.8|7665.1|7640.1|7665.1|7640.1|7664.8|7639.8|4
1588792200000|2020-05-06 19:10:00|7664.7|7639.7|7659.1|7644.1|7664.7|7644.1|7658.1|7639.7|4
1588792500000|2020-05-06 19:15:00|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|1
1588792800000|2020-05-06 19:20:00|7659.1|7644.1|7658.8|7643.8|7659.1|7644.1|7658.8|7643.8|2
1588793400000|2020-05-06 19:30:00|7660|7645|7665.8|7640.8|7665.8|7645.2|7660|7640.3|11
1588793700000|2020-05-06 19:35:00|7665.7|7640.7|7665.4|7640.4|7668.7|7643.7|7665.3|7640.3|27
1588794000000|2020-05-06 19:40:00|7665.3|7640.3|7669.3|7644.3|7669.3|7647.9|7661.9|7640.3|6
1588794300000|2020-05-06 19:45:00|7669.4|7644.4|7668.6|7643.6|7669.4|7644.4|7668.6|7643.6|3
1588818600000|2020-05-07 02:30:00|7666.8|7641.8|7666.8|7641.8|7666.8|7641.8|7666.8|7641.8|1
1588819200000|2020-05-07 02:40:00|7666.9|7641.9|7667|7642|7667|7642|7666.9|7641.9|2
1588819500000|2020-05-07 02:45:00|7666.7|7641.7|7662.8|7637.8|7666.7|7641.7|7661.1|7636.1|30
1588819800000|2020-05-07 02:50:00|7662.9|7637.9|7663.4|7638.4|7663.4|7638.4|7662.3|7637.3|12
1588820100000|2020-05-07 02:55:00|7663.5|7638.5|7663.5|7638.5|7663.9|7638.9|7663.5|7638.5|5
1588820400000|2020-05-07 03:00:00|7664.5|7639.5|7662.2|7637.2|7664.5|7639.5|7662|7637|14
1588820700000|2020-05-07 03:05:00|7662.3|7637.3|7656.4|7631.4|7662.4|7637.4|7651.1|7626.1|51
1588821000000|2020-05-07 03:10:00|7656.5|7631.5|7657.7|7632.7|7657.9|7632.9|7656.4|7631.4|34
1588821300000|2020-05-07 03:15:00|7657.8|7632.8|7662.6|7637.6|7663.2|7638.2|7657.8|7632.8|53
1588821600000|2020-05-07 03:20:00|7662.7|7637.7|7663.3|7638.3|7664.5|7639.5|7662.7|7637.7|31
1588821900000|2020-05-07 03:25:00|7662.9|7637.9|7664.9|7639.9|7665.1|7640.1|7662.9|7637.9|29
1588822200000|2020-05-07 03:30:00|7664.8|7639.8|7664|7639|7664.8|7639.8|7662.1|7637.1|90
1588822500000|2020-05-07 03:35:00|7663.8|7638.8|7663.1|7638.1|7664.5|7639.5|7663.1|7638.1|33
1588822800000|2020-05-07 03:40:00|7663.3|7638.3|7664.6|7639.6|7667|7642|7662|7637|87
1588823100000|2020-05-07 03:45:00|7664.5|7639.5|7663.4|7638.4|7664.9|7639.9|7662.7|7637.7|58
1588823400000|2020-05-07 03:50:00|7663.5|7638.5|7664|7639|7666.6|7641.6|7663.2|7638.2|104
1588823700000|2020-05-07 03:55:00|7664.1|7639.1|7664.5|7639.5|7666.6|7641.6|7664|7639|52
1588824000000|2020-05-07 04:00:00|7664.6|7639.6|7662.7|7637.7|7666|7641|7662|7637|124
1588824300000|2020-05-07 04:05:00|7662.6|7637.6|7662.8|7637.8|7663.9|7638.9|7661.3|7636.3|86
1588824600000|2020-05-07 04:10:00|7662.7|7637.7|7657.1|7632.1|7662.9|7637.9|7657.1|7632.1|98
1588824900000|2020-05-07 04:15:00|7657|7632|7655.8|7630.8|7657.9|7632.9|7654.5|7629.5|99
1588825200000|2020-05-07 04:20:00|7655.9|7630.9|7656.3|7631.3|7656.9|7631.9|7654.9|7629.9|128
1588825500000|2020-05-07 04:25:00|7656.2|7631.2|7655.9|7630.9|7656.6|7631.6|7655.6|7630.6|57
1588825800000|2020-05-07 04:30:00|7656|7631|7656.3|7631.3|7656.7|7631.7|7655.8|7630.8|36
1588826100000|2020-05-07 04:35:00|7655.9|7630.9|7655.9|7630.9|7656.7|7631.7|7655.4|7630.4|203
1588826400000|2020-05-07 04:40:00|7655.8|7630.8|7656.2|7631.2|7656.5|7631.5|7655.6|7630.6|44
1588826700000|2020-05-07 04:45:00|7656.3|7631.3|7655.3|7630.3|7656.6|7631.6|7655.3|7630.3|43
1588827000000|2020-05-07 04:50:00|7655.5|7630.5|7650|7635|7655.8|7635.9|7649.9|7630.5|35
1588827300000|2020-05-07 04:55:00|7650.6|7635.6|7654|7639|7658.7|7640.4|7650.6|7633.7|55
1588827600000|2020-05-07 05:00:00|7654.1|7639.1|7655|7640|7655.4|7640.4|7653.7|7638.7|15
1588827900000|2020-05-07 05:05:00|7655.4|7640.4|7655.6|7640.6|7655.8|7640.8|7655.4|7640.4|4
1588828200000|2020-05-07 05:10:00|7656|7641|7655.4|7640.4|7656.4|7641.4|7655|7640|16
1588828500000|2020-05-07 05:15:00|7655.8|7640.8|7655|7640|7656.4|7641.4|7655|7640|7
1588828800000|2020-05-07 05:20:00|7655.5|7640.5|7655.4|7640.4|7656|7641|7655|7640|9
1588829100000|2020-05-07 05:25:00|7655.5|7640.5|7656.5|7641.5|7657.2|7642.2|7655.5|7640.5|15
1588829400000|2020-05-07 05:30:00|7655.8|7640.8|7653.4|7638.4|7655.8|7640.8|7653|7638|21
1588829700000|2020-05-07 05:35:00|7653|7638|7652|7637|7653.5|7638.5|7651.3|7636.3|21
1588830000000|2020-05-07 05:40:00|7651.8|7636.8|7654.3|7639.3|7654.3|7639.3|7651.5|7636.5|20
1588830300000|2020-05-07 05:45:00|7654.2|7639.2|7652.8|7637.8|7654.6|7639.6|7652.1|7637.1|37
1588830600000|2020-05-07 05:50:00|7653.4|7638.4|7654.8|7639.8|7655.8|7640.8|7652.8|7637.8|18
1588830900000|2020-05-07 05:55:00|7655|7640|7654.6|7639.6|7655.4|7640.4|7654.4|7639.4|14
1588831200000|2020-05-07 06:00:00|7654.4|7639.4|7643|7628|7654.6|7639.6|7640.8|7625.8|84
1588831500000|2020-05-07 06:05:00|7643.4|7628.4|7653.2|7628.2|7654|7632.7|7642.5|7626.8|168
1588831800000|2020-05-07 06:10:00|7653.7|7628.7|7655.2|7630.2|7655.7|7630.7|7651|7626|174
1588832100000|2020-05-07 06:15:00|7655.4|7630.4|7656.1|7631.1|7657.3|7632.3|7650.7|7625.7|160
1588832400000|2020-05-07 06:20:00|7656.2|7631.2|7657.3|7632.3|7657.4|7632.4|7655.8|7630.8|54
1588832700000|2020-05-07 06:25:00|7657.2|7632.2|7655.2|7630.2|7657.3|7632.3|7652.5|7627.5|86
1588833000000|2020-05-07 06:30:00|7655.1|7630.1|7651.2|7636.2|7655.9|7637.2|7650.7|7628.8|110
1588833300000|2020-05-07 06:35:00|7652.2|7637.2|7654.2|7639.2|7654.2|7639.2|7650.8|7635.8|29
1588833600000|2020-05-07 06:40:00|7653.8|7638.8|7653.4|7638.4|7654|7639|7653.2|7638.2|14
1588833900000|2020-05-07 06:45:00|7653.8|7638.8|7653.4|7638.4|7654.6|7639.6|7653.4|7638.4|11
1588834200000|2020-05-07 06:50:00|7654|7639|7653.6|7638.6|7654.2|7639.2|7653.6|7638.6|3
1588834500000|2020-05-07 06:55:00|7653|7638|7653.3|7638.3|7653.8|7638.8|7652.5|7637.5|18
1588834800000|2020-05-07 07:00:00|7653.5|7638.5|7653.6|7638.6|7654.2|7639.2|7653.3|7638.3|27
1588835100000|2020-05-07 07:05:00|7653.5|7638.5|7648.6|7633.6|7657.4|7638.5|7646.5|7630|179
1588835400000|2020-05-07 07:10:00|7648.7|7633.7|7648.9|7623.9|7655.9|7635.9|7645|7623.5|221
1588835700000|2020-05-07 07:15:00|7649|7624|7649.1|7624.1|7650|7628.2|7642|7620.2|274
1588836000000|2020-05-07 07:20:00|7649.6|7624.6|7645.1|7630.1|7651.4|7630.6|7644.7|7619.9|246
1588836300000|2020-05-07 07:25:00|7645|7630|7648.4|7623.4|7650.4|7630.2|7640|7620.4|192
1588836600000|2020-05-07 07:30:00|7648.3|7623.3|7648.2|7623.2|7649.2|7628.5|7639|7621.5|110
1588836900000|2020-05-07 07:35:00|7648.9|7623.9|7645.9|7630.9|7651.1|7630.9|7644.8|7623.8|23
1588837200000|2020-05-07 07:40:00|7646|7631|7643.6|7628.6|7646.2|7631.2|7642.4|7627.4|137
1588837500000|2020-05-07 07:45:00|7643.7|7628.7|7644.6|7619.6|7645.2|7629.5|7638.1|7619.4|127
1588837800000|2020-05-07 07:50:00|7644.9|7619.9|7644.2|7619.2|7645|7624.2|7638.2|7617.5|103
1588838100000|2020-05-07 07:55:00|7644.1|7619.1|7645.8|7620.8|7646.9|7621.9|7643.5|7618.5|264
1588838400000|2020-05-07 08:00:00|7645.6|7620.6|7641.8|7626.8|7646.9|7626.8|7638.7|7618.8|286
1588838700000|2020-05-07 08:05:00|7641.9|7626.9|7643.1|7628.1|7646.6|7628.4|7638.9|7619.1|159
1588839000000|2020-05-07 08:10:00|7643|7628|7645.2|7630.2|7649.3|7631.2|7642.9|7624.3|86
1588839300000|2020-05-07 08:15:00|7644.5|7629.5|7642.5|7627.5|7645.2|7630.2|7642.3|7627.3|43
1588839600000|2020-05-07 08:20:00|7642.7|7627.7|7643.8|7628.8|7644.4|7629.4|7642.7|7627.7|58
1588839900000|2020-05-07 08:25:00|7643.7|7628.7|7638.7|7623.7|7643.9|7628.9|7638.7|7623.7|99
1588840200000|2020-05-07 08:30:00|7638.8|7623.8|7638.9|7623.9|7641.1|7626.1|7638.7|7623.7|141
1588840500000|2020-05-07 08:35:00|7637.4|7622.4|7640.6|7625.6|7640.9|7625.9|7635.2|7620.2|78
1588840800000|2020-05-07 08:40:00|7641.2|7626.2|7641.1|7626.1|7641.6|7626.6|7640.5|7625.5|45
1588841100000|2020-05-07 08:45:00|7641.3|7626.3|7640.2|7625.2|7641.8|7626.8|7639.7|7624.7|18
1588841400000|2020-05-07 08:50:00|7640.4|7625.4|7643.3|7628.3|7646.2|7631.2|7640.4|7625.4|49
1588841700000|2020-05-07 08:55:00|7643.2|7628.2|7643.3|7628.3|7644|7629|7641.8|7626.8|42
1588842000000|2020-05-07 09:00:00|7642.7|7627.7|7642.1|7627.1|7642.7|7627.7|7640.7|7625.7|19
1588842300000|2020-05-07 09:05:00|7641.9|7626.9|7641.7|7626.7|7641.9|7626.9|7641.2|7626.2|7
1588842600000|2020-05-07 09:10:00|7641.6|7626.6|7640.3|7625.3|7641.8|7626.8|7640.2|7625.2|16
1588842900000|2020-05-07 09:15:00|7640|7625|7634.9|7619.9|7640|7625|7632.7|7613.2|74
1588843200000|2020-05-07 09:20:00|7634.7|7619.7|7636.1|7621.1|7637.4|7622.4|7634.2|7619.2|31
1588843500000|2020-05-07 09:25:00|7636.4|7621.4|7638.7|7623.7|7639.2|7624.2|7636.4|7621.4|21
1588843800000|2020-05-07 09:30:00|7638.4|7623.4|7636.4|7621.4|7638.5|7623.5|7636.4|7621.4|21
1588844100000|2020-05-07 09:35:00|7636.2|7621.2|7636.2|7621.2|7636.6|7621.6|7635.9|7620.9|13
1588844400000|2020-05-07 09:40:00|7636.5|7621.5|7634.7|7619.7|7636.5|7621.5|7633.9|7618.9|31
1588844700000|2020-05-07 09:45:00|7634.8|7619.8|7635|7620|7635|7620|7634.3|7619.3|10
1588845000000|2020-05-07 09:50:00|7636.4|7621.4|7634.2|7609.2|7636.4|7621.4|7629|7609|71
1588845300000|2020-05-07 09:55:00|7634.1|7609.1|7625.4|7610.4|7634.5|7615.7|7624.7|7609.1|51
1588845600000|2020-05-07 10:00:00|7625.8|7610.8|7626.4|7611.4|7626.8|7611.8|7625.4|7610.4|16
1588845900000|2020-05-07 10:05:00|7626.1|7611.1|7624.9|7609.9|7626.1|7611.1|7624.9|7609.9|7
1588846200000|2020-05-07 10:10:00|7624.7|7609.7|7625.5|7610.5|7625.5|7610.5|7624.2|7609.2|10
1588846500000|2020-05-07 10:15:00|7625|7610|7629.1|7614.1|7629.1|7614.1|7624.9|7609.9|24
1588846800000|2020-05-07 10:20:00|7629.6|7614.6|7629.9|7614.9|7630.6|7615.6|7629.2|7614.2|18
1588847100000|2020-05-07 10:25:00|7629.4|7614.4|7629.4|7614.4|7630.6|7615.6|7628.7|7613.7|27
1588847400000|2020-05-07 10:30:00|7629.6|7614.6|7629.6|7614.6|7629.6|7614.6|7628|7613|13
1588847700000|2020-05-07 10:35:00|7629.9|7614.9|7628.2|7613.2|7630.2|7615.2|7628.2|7613.2|20
1588848000000|2020-05-07 10:40:00|7628.7|7613.7|7631|7616|7631.3|7616.3|7628.7|7613.7|59
1588848300000|2020-05-07 10:45:00|7631.3|7616.3|7637.2|7612.2|7637.4|7616.8|7631|7611.9|62
1588848600000|2020-05-07 10:50:00|7637.1|7612.1|7637.7|7612.7|7638.2|7613.2|7636|7611|86
1588848900000|2020-05-07 10:55:00|7637.9|7612.9|7632.6|7617.6|7638.1|7618.4|7631.9|7612.9|31
1588849200000|2020-05-07 11:00:00|7632.9|7617.9|7633.1|7618.1|7633.4|7618.4|7632.2|7617.2|19
1588849500000|2020-05-07 11:05:00|7632.4|7617.4|7632.1|7617.1|7632.9|7617.9|7631.2|7616.2|16
1588849800000|2020-05-07 11:10:00|7631.8|7616.8|7634|7619|7634.1|7619.1|7631.5|7616.5|9
1588850100000|2020-05-07 11:15:00|7633.9|7618.9|7634|7619|7634.5|7619.5|7631.7|7616.7|27
1588850400000|2020-05-07 11:20:00|7634.5|7619.5|7631|7616|7634.5|7619.5|7630.4|7615.4|51
1588850700000|2020-05-07 11:25:00|7631.2|7616.2|7632|7617|7632.3|7617.3|7630.2|7615.2|52
1588851000000|2020-05-07 11:30:00|7632.1|7617.1|7635.6|7610.6|7635.6|7618.3|7629.8|7609.6|22
1588851300000|2020-05-07 11:35:00|7636.6|7611.6|7636.2|7611.2|7636.6|7611.6|7636.2|7611.2|3
1588851600000|2020-05-07 11:40:00|7636.1|7611.1|7636.9|7611.9|7636.9|7611.9|7635.9|7610.9|9
1588851900000|2020-05-07 11:45:00|7637|7612|7637|7612|7637|7612|7637|7612|1
1588852200000|2020-05-07 11:50:00|7636.7|7611.7|7636.7|7611.7|7636.9|7611.9|7636.6|7611.6|12
1588852500000|2020-05-07 11:55:00|7636.6|7611.6|7636.5|7611.5|7636.7|7611.7|7636.3|7611.3|22
1588852800000|2020-05-07 12:00:00|7636.4|7611.4|7631.9|7616.9|7636.5|7616.9|7630.9|7611.4|14
1588853100000|2020-05-07 12:05:00|7631.8|7616.8|7634|7619|7634.3|7619.3|7631.8|7616.8|55
1588853400000|2020-05-07 12:10:00|7634.1|7619.1|7634.9|7619.9|7635|7620|7633.6|7618.6|109
1588853700000|2020-05-07 12:15:00|7635.2|7620.2|7638.8|7613.8|7638.8|7620.3|7633|7612.8|47
1588854000000|2020-05-07 12:20:00|7633.9|7618.9|7633.9|7618.9|7634|7619|7633.7|7618.7|11
1588854300000|2020-05-07 12:25:00|7633.7|7618.7|7632.1|7617.1|7634.3|7619.3|7631.4|7616.4|37
1588854600000|2020-05-07 12:30:00|7632.3|7617.3|7634.4|7619.4|7638.4|7619.4|7631.8|7613|27
1588854900000|2020-05-07 12:35:00|7632.2|7617.2|7637|7612|7638|7617.6|7632.1|7611.6|75
1588855200000|2020-05-07 12:40:00|7636.9|7611.9|7627.9|7612.9|7637.3|7614.5|7627.5|7609.5|117
1588855500000|2020-05-07 12:45:00|7628|7613|7636.8|7611.8|7636.9|7617.8|7628|7611.1|227
1588855800000|2020-05-07 12:50:00|7636.7|7611.7|7631|7616|7636.9|7616.7|7631|7611.7|110
1588856100000|2020-05-07 12:55:00|7630.7|7615.7|7629.8|7614.8|7630.7|7615.7|7628.4|7613.4|31
1588856400000|2020-05-07 13:00:00|7630|7615|7630.6|7615.6|7630.8|7615.8|7628.8|7613.8|45
1588857000000|2020-05-07 13:10:00|7630.3|7615.3|7632.3|7617.3|7632.3|7617.3|7629.6|7614.6|11
1588857300000|2020-05-07 13:15:00|7632.6|7617.6|7632.3|7617.3|7632.6|7617.6|7632.3|7617.3|2
1588857600000|2020-05-07 13:20:00|7632.6|7617.6|7632.3|7617.3|7632.6|7617.6|7632.3|7617.3|4
1588858200000|2020-05-07 13:30:00|7632.1|7617.1|7631.2|7616.2|7632.1|7617.1|7631.2|7616.2|26
1588858500000|2020-05-07 13:35:00|7631.3|7616.3|7629.8|7614.8|7631.3|7616.3|7629.6|7614.6|210
1588858800000|2020-05-07 13:40:00|7629.9|7614.9|7629.6|7614.6|7629.9|7614.9|7629.4|7614.4|54
1588859100000|2020-05-07 13:45:00|7629.5|7614.5|7629.6|7614.6|7629.6|7614.6|7629.3|7614.3|57
1588859400000|2020-05-07 13:50:00|7629.5|7614.5|7628.8|7613.8|7629.6|7614.6|7628.6|7613.6|16
1588859700000|2020-05-07 13:55:00|7628.6|7613.6|7629.8|7614.8|7630.8|7615.8|7628.5|7613.5|54
1588860000000|2020-05-07 14:00:00|7630.6|7615.6|7630.3|7615.3|7631.1|7616.1|7629.8|7614.8|25
1588860300000|2020-05-07 14:05:00|7630.4|7615.4|7634.6|7619.6|7634.6|7619.6|7630.1|7615.1|42
1588860600000|2020-05-07 14:10:00|7634.5|7619.5|7634.1|7619.1|7636.1|7621.1|7632.8|7617.8|35
1588860900000|2020-05-07 14:15:00|7634|7619|7633.3|7618.3|7634.5|7619.5|7631.6|7616.6|16
1588861200000|2020-05-07 14:20:00|7633.2|7618.2|7631.8|7616.8|7633.3|7618.3|7631.8|7616.8|11
1588861500000|2020-05-07 14:25:00|7631.7|7616.7|7629.9|7614.9|7631.8|7616.8|7629.7|7614.7|19
1588861800000|2020-05-07 14:30:00|7629.8|7614.8|7631|7616|7631.9|7616.9|7629.8|7614.8|21
1588862100000|2020-05-07 14:35:00|7630.9|7615.9|7631|7616|7632.4|7617.4|7629.3|7614.3|95
1588862400000|2020-05-07 14:40:00|7631.3|7616.3|7631.3|7616.3|7631.7|7616.7|7631.2|7616.2|50
1588862700000|2020-05-07 14:45:00|7631.2|7616.2|7633.1|7618.1|7635.2|7620.2|7631|7616|55
1588863000000|2020-05-07 14:50:00|7633.6|7618.6|7633.9|7618.9|7635.8|7620.8|7633.6|7618.6|11
1588863300000|2020-05-07 14:55:00|7634.1|7619.1|7633.8|7618.8|7634.4|7619.4|7633.4|7618.4|12
1588863600000|2020-05-07 15:00:00|7633.2|7618.2|7633.4|7618.4|7633.4|7618.4|7632.6|7617.6|26
1588863900000|2020-05-07 15:05:00|7633.3|7618.3|7633.1|7618.1|7633.3|7618.3|7632.7|7617.7|28
1588864200000|2020-05-07 15:10:00|7633.3|7618.3|7633.4|7618.4|7633.4|7618.4|7633.3|7618.3|2
1588864500000|2020-05-07 15:15:00|7633.3|7618.3|7631.8|7616.8|7633.4|7618.4|7631.8|7616.8|23
1588864800000|2020-05-07 15:20:00|7631|7616|7629.7|7614.7|7631.4|7616.4|7629.7|7614.7|28
1588865100000|2020-05-07 15:25:00|7629.6|7614.6|7628.1|7613.1|7629.9|7614.9|7628.1|7613.1|91
1588865400000|2020-05-07 15:30:00|7628|7613|7628.4|7613.4|7628.6|7613.6|7627.6|7612.6|36
1588865700000|2020-05-07 15:35:00|7628.6|7613.6|7628.7|7613.7|7629.3|7614.3|7626.6|7611.6|245
1588866000000|2020-05-07 15:40:00|7628.5|7613.5|7625.3|7610.3|7628.8|7613.8|7625|7610|239
1588866300000|2020-05-07 15:45:00|7624.4|7609.4|7624.1|7609.1|7630|7611.3|7622.6|7603.8|41
1588866900000|2020-05-07 15:55:00|7623.9|7608.9|7626.2|7601.2|7626.2|7608.9|7619.7|7599.5|29
1588867200000|2020-05-07 16:00:00|7621.2|7606.2|7619.1|7604.1|7621.2|7606.2|7617.3|7602.3|9
1588867500000|2020-05-07 16:05:00|7619.2|7604.2|7621.6|7606.6|7621.6|7606.6|7618.3|7603.3|31
1588867800000|2020-05-07 16:10:00|7621.3|7606.3|7619.8|7604.8|7621.3|7606.3|7618.6|7603.6|32
1588868100000|2020-05-07 16:15:00|7620.1|7605.1|7620.3|7605.3|7620.6|7605.6|7620.1|7605.1|4
1588868400000|2020-05-07 16:20:00|7620.1|7605.1|7619.3|7604.3|7620.1|7605.1|7619.3|7604.3|2
1588868700000|2020-05-07 16:25:00|7618.8|7603.8|7618.1|7603.1|7619.1|7604.1|7616.6|7601.6|6
1588869000000|2020-05-07 16:30:00|7617.1|7602.1|7614.9|7599.9|7617.1|7602.1|7614.2|7599.2|17
1588869300000|2020-05-07 16:35:00|7615.1|7600.1|7616.3|7601.3|7616.3|7601.3|7615.1|7600.1|4
1588869900000|2020-05-07 16:45:00|7616.8|7601.8|7617.1|7602.1|7617.4|7602.4|7616.8|7601.8|7
1588870200000|2020-05-07 16:50:00|7617.2|7602.2|7619.3|7604.3|7619.3|7604.3|7617.2|7602.2|15
1588870500000|2020-05-07 16:55:00|7619.1|7604.1|7619.3|7604.3|7619.4|7604.4|7618|7603|35
1588870800000|2020-05-07 17:00:00|7619.2|7604.2|7619.3|7604.3|7619.3|7604.3|7618.8|7603.8|28
1588871100000|2020-05-07 17:05:00|7619.2|7604.2|7619.3|7604.3|7619.3|7604.3|7618.9|7603.9|16
1588871700000|2020-05-07 17:15:00|7617.8|7602.8|7615.6|7600.6|7617.9|7602.9|7615.6|7600.6|3
1588872900000|2020-05-07 17:35:00|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|7614.8|7599.8|1
1588873200000|2020-05-07 17:40:00|7614.6|7599.6|7614.3|7599.3|7614.6|7599.6|7614.3|7599.3|2
1588873500000|2020-05-07 17:45:00|7614.1|7599.1|7613.6|7598.6|7614.1|7599.1|7613.3|7598.3|7
1588873800000|2020-05-07 17:50:00|7613.8|7598.8|7613.8|7598.8|7613.8|7598.8|7613.8|7598.8|1
1588874400000|2020-05-07 18:00:00|7613.6|7598.6|7613.6|7598.6|7613.6|7598.6|7613.6|7598.6|1
1588875000000|2020-05-07 18:10:00|7610.7|7595.7|7616.1|7591.1|7616.7|7596.4|7610.7|7590.7|28
1588875300000|2020-05-07 18:15:00|7616.3|7591.3|7616.3|7591.3|7616.3|7591.3|7616.3|7591.3|1
1588875600000|2020-05-07 18:20:00|7616.6|7591.6|7614.3|7599.3|7616.8|7599.3|7612.8|7591.6|7
1588875900000|2020-05-07 18:25:00|7614.1|7599.1|7614.1|7599.1|7614.1|7599.1|7614.1|7599.1|1
1588876200000|2020-05-07 18:30:00|7614.3|7599.3|7614.1|7599.1|7614.3|7599.3|7614.1|7599.1|2
1588877400000|2020-05-07 18:50:00|7615.1|7600.1|7615.1|7600.1|7615.1|7600.1|7615.1|7600.1|1
1588877700000|2020-05-07 18:55:00|7615.3|7600.3|7615.4|7600.4|7615.4|7600.4|7615.3|7600.3|2
1588878000000|2020-05-07 19:00:00|7615.6|7600.6|7615.6|7600.6|7615.6|7600.6|7615.6|7600.6|1
1588878600000|2020-05-07 19:10:00|7615.8|7600.8|7615.8|7600.8|7615.8|7600.8|7615.6|7600.6|3
1588878900000|2020-05-07 19:15:00|7615.9|7600.9|7616.8|7601.8|7616.8|7601.8|7615.6|7600.6|5
1588879200000|2020-05-07 19:20:00|7618.5|7603.5|7618.5|7603.5|7618.5|7603.5|7618.5|7603.5|1
1588879500000|2020-05-07 19:25:00|7618.6|7603.6|7620.6|7605.6|7620.6|7605.6|7618.6|7603.6|6
1588879800000|2020-05-07 19:30:00|7627.4|7602.4|7621.1|7606.1|7627.8|7606.1|7621.1|7601|9
1588880100000|2020-05-07 19:35:00|7621|7606|7621|7606|7621|7606|7621|7606|1
1588880400000|2020-05-07 19:40:00|7621.1|7606.1|7621.1|7606.1|7621.1|7606.1|7621.1|7606.1|1
1588881000000|2020-05-07 19:50:00|7622.1|7607.1|7622.5|7607.5|7622.6|7607.6|7622.1|7607.1|6
1588881300000|2020-05-07 19:55:00|7622.6|7607.6|7622.6|7607.6|7622.6|7607.6|7622.6|7607.6|1
1588905000000|2020-05-08 02:30:00|7608|7582|7612.8|7586.3|7612.8|7586.3|7607.8|7582|176
1588905600000|2020-05-08 02:40:00|7611.8|7586.2|7611.3|7586.3|7611.8|7586.3|7611.3|7586.2|5
1588905900000|2020-05-08 02:45:00|7610.9|7585.9|7614.3|7589.3|7614.4|7589.4|7610.3|7585.3|21
1588906200000|2020-05-08 02:50:00|7614.2|7589.2|7610.9|7585.9|7614.2|7589.2|7609|7584|111
1588906500000|2020-05-08 02:55:00|7610.3|7585.3|7609.3|7584.3|7611|7586|7609.3|7584.3|188
1588906800000|2020-05-08 03:00:00|7609.5|7584.5|7608.5|7583.5|7609.5|7584.5|7608.2|7583.2|200
1588907100000|2020-05-08 03:05:00|7608.6|7583.6|7605.2|7580.2|7608.6|7583.6|7605.2|7580.2|62
1588907400000|2020-05-08 03:10:00|7605.1|7580.1|7608|7583|7609.1|7584.1|7605|7580|114
1588907700000|2020-05-08 03:15:00|7607.8|7582.8|7609.7|7584.7|7609.7|7584.7|7607.4|7582.4|345
1588908000000|2020-05-08 03:20:00|7609.6|7584.6|7611.8|7586.8|7614.9|7589.9|7606.7|7581.7|174
1588908300000|2020-05-08 03:25:00|7610.7|7585.7|7611.7|7586.7|7612.3|7587.3|7610.7|7585.7|23
1588908600000|2020-05-08 03:30:00|7611.3|7586.3|7605.5|7580.5|7612.1|7590.5|7601.4|7580.5|120
1588908900000|2020-05-08 03:35:00|7605.4|7580.4|7601.2|7586.2|7607.6|7587.7|7599.2|7579.9|180
1588909200000|2020-05-08 03:40:00|7601.3|7586.3|7600.6|7585.6|7608|7587.8|7599.8|7581|221
1588909500000|2020-05-08 03:45:00|7600.9|7585.9|7597.7|7582.7|7601.2|7586.2|7594.6|7579.6|198
1588909800000|2020-05-08 03:50:00|7597.6|7582.6|7595.7|7580.7|7598.5|7583.5|7594.5|7579.5|105
1588910100000|2020-05-08 03:55:00|7595.6|7580.6|7595.9|7580.9|7596.7|7581.7|7594.2|7579.2|81
1588910400000|2020-05-08 04:00:00|7595.8|7580.8|7590.6|7575.6|7595.8|7580.8|7590.6|7575.6|107
1588910700000|2020-05-08 04:05:00|7590.5|7575.5|7588.7|7573.7|7591.5|7576.5|7588.1|7573.1|131
1588911000000|2020-05-08 04:10:00|7588.8|7573.8|7588.6|7573.6|7591.3|7576.3|7588.2|7573.2|92
1588911300000|2020-05-08 04:15:00|7588.5|7573.5|7587.9|7572.9|7588.9|7573.9|7585.5|7570.5|123
1588911600000|2020-05-08 04:20:00|7587.8|7572.8|7588.9|7573.9|7590.9|7575.9|7585.5|7570.5|86
1588911900000|2020-05-08 04:25:00|7589|7574|7590|7575|7590.7|7575.7|7589|7574|84
1588912200000|2020-05-08 04:30:00|7589.9|7574.9|7586.9|7571.9|7589.9|7574.9|7585.1|7570.1|324
1588912500000|2020-05-08 04:35:00|7587.1|7572.1|7586.8|7571.8|7587.8|7572.8|7584.9|7569.9|215
1588912800000|2020-05-08 04:40:00|7586.7|7571.7|7581.9|7566.9|7587.2|7572.2|7580.6|7565.6|201
1588913100000|2020-05-08 04:45:00|7582|7567|7583.4|7568.4|7584|7569|7581.6|7566.6|351
1588913400000|2020-05-08 04:50:00|7583.2|7568.2|7587.5|7572.5|7587.8|7572.8|7582.7|7567.7|146
1588913700000|2020-05-08 04:55:00|7587.4|7572.4|7589|7574|7591.4|7576.4|7587.3|7572.3|307
1588914000000|2020-05-08 05:00:00|7588.7|7573.7|7594.7|7579.7|7596.4|7581.4|7588.7|7573.7|252
1588914300000|2020-05-08 05:05:00|7594.8|7579.8|7593.4|7578.4|7595.7|7580.7|7592.4|7577.4|164
1588914600000|2020-05-08 05:10:00|7593.3|7578.3|7593.3|7578.3|7594.6|7579.6|7593.3|7578.3|85
1588914900000|2020-05-08 05:15:00|7593.2|7578.2|7592.7|7577.7|7593.2|7578.2|7591.9|7576.9|57
1588915200000|2020-05-08 05:20:00|7592.6|7577.6|7590.7|7575.7|7592.7|7577.7|7590.5|7575.5|73
1588915500000|2020-05-08 05:25:00|7590.8|7575.8|7590.2|7575.2|7590.9|7575.9|7588.9|7573.9|102
1588915800000|2020-05-08 05:30:00|7590.1|7575.1|7590.3|7575.3|7590.9|7575.9|7589.5|7574.5|51
1588916100000|2020-05-08 05:35:00|7590.4|7575.4|7592.8|7577.8|7593|7578|7590.3|7575.3|50
1588916400000|2020-05-08 05:40:00|7592.9|7577.9|7596.3|7581.3|7596.5|7581.5|7592.5|7577.5|56
1588916700000|2020-05-08 05:45:00|7595.7|7580.7|7595.7|7580.7|7596|7581|7594.1|7579.1|62
1588917000000|2020-05-08 05:50:00|7595.6|7580.6|7594.4|7579.4|7596.8|7581.8|7594|7579|81
1588917300000|2020-05-08 05:55:00|7594.5|7579.5|7594.3|7579.3|7595|7580|7594|7579|42
1588917600000|2020-05-08 06:00:00|7594.5|7579.5|7596.4|7581.4|7596.4|7581.4|7592.6|7577.6|81
1588917900000|2020-05-08 06:05:00|7596.5|7581.5|7598.9|7583.9|7599.1|7584.1|7596.3|7581.3|77
1588918200000|2020-05-08 06:10:00|7599.2|7584.2|7599.5|7584.5|7601.5|7586.5|7599.2|7584.2|64
1588918500000|2020-05-08 06:15:00|7599.6|7584.6|7598.3|7583.3|7600.4|7585.4|7598|7583|30
1588918800000|2020-05-08 06:20:00|7598.1|7583.1|7599.2|7584.2|7600.1|7585.1|7597.6|7582.6|42
1588919100000|2020-05-08 06:25:00|7599|7584|7597.9|7582.9|7599.9|7584.9|7597.8|7582.8|104
1588919400000|2020-05-08 06:30:00|7597.8|7582.8|7600|7585|7600.4|7585.4|7597.4|7582.4|45
1588919700000|2020-05-08 06:35:00|7599.9|7584.9|7600.5|7585.5|7601.6|7586.6|7599.5|7584.5|35
1588920000000|2020-05-08 06:40:00|7600.9|7585.9|7604.3|7589.3|7605.1|7590.1|7600.5|7585.5|62
1588920300000|2020-05-08 06:45:00|7605.2|7590.2|7602.1|7587.1|7605.2|7590.2|7601.5|7586.5|81
1588920600000|2020-05-08 06:50:00|7602|7587|7603.8|7588.8|7604.5|7589.5|7601.6|7586.6|59
1588920900000|2020-05-08 06:55:00|7603.9|7588.9|7612.1|7597.1|7612.6|7597.6|7603.9|7588.9|153
1588921200000|2020-05-08 07:00:00|7612|7597|7605.8|7590.8|7613.5|7598.5|7605.8|7590.8|137
1588921500000|2020-05-08 07:05:00|7605.9|7590.9|7606.3|7591.3|7606.8|7591.8|7603.7|7588.7|84
1588921800000|2020-05-08 07:10:00|7606.2|7591.2|7606.6|7591.6|7606.6|7591.6|7604.5|7589.5|80
1588922100000|2020-05-08 07:15:00|7606.9|7591.9|7604.1|7589.1|7607|7592|7603.5|7588.5|60
1588922400000|2020-05-08 07:20:00|7604.3|7589.3|7605.5|7590.5|7605.5|7590.5|7603.8|7588.8|51
1588922700000|2020-05-08 07:25:00|7605.6|7590.6|7602.9|7587.9|7605.6|7590.6|7602.9|7587.9|57
1588923000000|2020-05-08 07:30:00|7602.8|7587.8|7603.3|7588.3|7604.7|7589.7|7602.7|7587.7|118
1588923300000|2020-05-08 07:35:00|7603.2|7588.2|7601.4|7586.4|7604.5|7589.5|7601.4|7586.4|52
1588923600000|2020-05-08 07:40:00|7601.3|7586.3|7602.2|7587.2|7602.3|7587.3|7600.6|7585.6|53
1588923900000|2020-05-08 07:45:00|7602.1|7587.1|7601.9|7586.9|7602.4|7587.4|7601.4|7586.4|31
1588924200000|2020-05-08 07:50:00|7601.8|7586.8|7600|7585|7602.4|7587.4|7599.3|7584.3|57
1588924500000|2020-05-08 07:55:00|7599.9|7584.9|7601.8|7586.8|7602.1|7587.1|7599.4|7584.4|71
1588924800000|2020-05-08 08:00:00|7601.9|7586.9|7605|7590|7607.6|7592.6|7601.9|7586.9|107
1588925100000|2020-05-08 08:05:00|7605.1|7590.1|7607.5|7592.5|7608.2|7593.2|7604.5|7589.5|82
1588925400000|2020-05-08 08:10:00|7607.6|7592.6|7604.2|7589.2|7608|7593|7603.5|7588.5|91
1588925700000|2020-05-08 08:15:00|7604.1|7589.1|7601.3|7586.3|7604.6|7589.6|7600.7|7585.7|199
1588926000000|2020-05-08 08:20:00|7601.6|7586.6|7603.3|7588.3|7604.3|7589.3|7601.6|7586.6|92
1588926300000|2020-05-08 08:25:00|7603.6|7588.6|7605.4|7590.4|7607.3|7592.3|7603.6|7588.6|102
1588926600000|2020-05-08 08:30:00|7605.3|7590.3|7610.9|7595.9|7611.1|7596.1|7604.4|7589.4|127
1588926900000|2020-05-08 08:35:00|7610.6|7595.6|7617.5|7602.5|7617.5|7602.5|7609.1|7594.1|167
1588927200000|2020-05-08 08:40:00|7617.6|7602.6|7611.3|7596.3|7617.6|7602.6|7610.5|7595.5|190
1588927500000|2020-05-08 08:45:00|7611.1|7596.1|7614.8|7599.8|7615|7600|7610.8|7595.8|102
1588927800000|2020-05-08 08:50:00|7614.9|7599.9|7617.9|7602.9|7618.1|7603.1|7614.9|7599.9|169
1588928100000|2020-05-08 08:55:00|7617.8|7602.8|7613.8|7598.8|7620.6|7605.6|7612.7|7597.7|185
1588928400000|2020-05-08 09:00:00|7613.7|7598.7|7614.6|7599.6|7615.4|7600.4|7610.4|7595.4|68
1588928700000|2020-05-08 09:05:00|7614.4|7599.4|7614.1|7599.1|7615.4|7600.4|7613.4|7598.4|25
1588929000000|2020-05-08 09:10:00|7613.3|7598.3|7612.6|7597.6|7613.7|7598.7|7612.4|7597.4|10
1588929300000|2020-05-08 09:15:00|7611.4|7596.4|7611.4|7596.4|7611.8|7596.8|7610.2|7595.2|16
1588929600000|2020-05-08 09:20:00|7611.2|7596.2|7612.4|7597.4|7612.4|7597.4|7611.2|7596.2|4
1588929900000|2020-05-08 09:25:00|7611.7|7596.7|7611.1|7596.1|7611.7|7596.7|7611.1|7596.1|6
1588930200000|2020-05-08 09:30:00|7611.8|7596.8|7605.9|7590.9|7611.8|7596.8|7605.6|7590.6|16
1588930500000|2020-05-08 09:35:00|7606|7591|7606.2|7591.2|7606.5|7591.5|7606|7591|7
1588930800000|2020-05-08 09:40:00|7606.4|7591.4|7606.4|7591.4|7606.5|7591.5|7603.7|7588.7|9
1588931100000|2020-05-08 09:45:00|7606.3|7591.3|7606.4|7591.4|7606.4|7591.4|7605.2|7590.2|7
1588931400000|2020-05-08 09:50:00|7606.9|7591.9|7606.4|7591.4|7607.1|7592.1|7606.4|7591.4|4
1588931700000|2020-05-08 09:55:00|7606.3|7591.3|7604.9|7589.9|7606.5|7591.5|7603.9|7588.9|23
1588932000000|2020-05-08 10:00:00|7605.2|7590.2|7605.5|7590.5|7606.7|7591.7|7604.9|7589.9|15
1588932300000|2020-05-08 10:05:00|7605.7|7590.7|7607.6|7592.6|7607.8|7592.8|7605.2|7590.2|19
1588932600000|2020-05-08 10:10:00|7607.5|7592.5|7605.6|7590.6|7607.6|7592.6|7605.3|7590.3|32
1588932900000|2020-05-08 10:15:00|7605.3|7590.3|7606.1|7591.1|7606.4|7591.4|7605.3|7590.3|8
1588933200000|2020-05-08 10:20:00|7605.9|7590.9|7603.5|7588.5|7606.4|7591.4|7603.5|7588.5|13
1588933500000|2020-05-08 10:25:00|7603.2|7588.2|7606|7591|7606.6|7591.6|7603.2|7588.2|35
1588933800000|2020-05-08 10:30:00|7605.7|7590.7|7604.1|7589.1|7605.8|7590.8|7603.7|7588.7|35
1588934100000|2020-05-08 10:35:00|7603.8|7588.8|7604|7589|7604.1|7589.1|7603.7|7588.7|9
1588934400000|2020-05-08 10:40:00|7604.2|7589.2|7604.9|7589.9|7605.7|7590.7|7604.2|7589.2|17
1588934700000|2020-05-08 10:45:00|7605.4|7590.4|7606.2|7591.2|7606.5|7591.5|7605.4|7590.4|10
1588935000000|2020-05-08 10:50:00|7606|7591|7604.2|7589.2|7606|7591|7604.2|7589.2|6
1588935300000|2020-05-08 10:55:00|7604.3|7589.3|7604.3|7589.3|7604.3|7589.3|7604.3|7589.3|1
1588935600000|2020-05-08 11:00:00|7604.6|7589.6|7604.3|7589.3|7604.6|7589.6|7604.3|7589.3|2
1588935900000|2020-05-08 11:05:00|7604.4|7589.4|7604.6|7589.6|7604.9|7589.9|7603.7|7588.7|12
1588936200000|2020-05-08 11:10:00|7604.3|7589.3|7605.6|7590.6|7605.6|7590.6|7604.3|7589.3|16
1588936500000|2020-05-08 11:15:00|7605.5|7590.5|7605.2|7590.2|7605.6|7590.6|7605|7590|9
1588936800000|2020-05-08 11:20:00|7605.4|7590.4|7605.1|7590.1|7605.6|7590.6|7604.1|7589.1|41
1588937100000|2020-05-08 11:25:00|7604.9|7589.9|7605.9|7590.9|7605.9|7590.9|7604|7589|34
1588937400000|2020-05-08 11:30:00|7605.2|7590.2|7605.3|7590.3|7606.3|7591.3|7605.2|7590.2|6
1588937700000|2020-05-08 11:35:00|7605.6|7590.6|7604.8|7589.8|7605.6|7590.6|7604.7|7589.7|11
1588938000000|2020-05-08 11:40:00|7605.1|7590.1|7605.1|7590.1|7605.1|7590.1|7605.1|7590.1|1
1588938300000|2020-05-08 11:45:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|1
1588938600000|2020-05-08 11:50:00|7604.4|7589.4|7604.6|7589.6|7604.6|7589.6|7604.3|7589.3|4
1588938900000|2020-05-08 11:55:00|7604.1|7589.1|7604.1|7589.1|7604.1|7589.1|7604.1|7589.1|1
1588939200000|2020-05-08 12:00:00|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|1
1588939500000|2020-05-08 12:05:00|7604.3|7589.3|7604.3|7589.3|7604.6|7589.6|7603|7588|10
1588939800000|2020-05-08 12:10:00|7604|7589|7603.6|7588.6|7604|7589|7603.6|7588.6|4
1588940100000|2020-05-08 12:15:00|7599.5|7584.5|7602.1|7587.1|7607.1|7587.1|7599.5|7578.7|13
1588940400000|2020-05-08 12:20:00|7605.1|7590.1|7602.6|7587.6|7605.1|7590.1|7602.6|7587.6|2
1588940700000|2020-05-08 12:25:00|7603.6|7588.6|7606.1|7581.1|7608.3|7588.8|7602.3|7581.1|11
1588941000000|2020-05-08 12:30:00|7606.4|7581.4|7609.1|7584.1|7609.1|7587.4|7600.8|7580.9|16
1588941300000|2020-05-08 12:35:00|7612.3|7587.3|7612.3|7587.3|7612.3|7587.3|7609.8|7584.8|9
1588941600000|2020-05-08 12:40:00|7612.4|7587.4|7611.1|7596.1|7616.1|7596.1|7611.1|7587.3|8
1588941900000|2020-05-08 12:45:00|7610.8|7595.8|7614.6|7599.6|7614.6|7599.6|7610.8|7595.8|22
1588942200000|2020-05-08 12:50:00|7614.5|7599.5|7614.8|7589.8|7615.1|7599.6|7611.1|7588.8|43
1588942500000|2020-05-08 12:55:00|7614.3|7589.3|7610.5|7585.5|7615|7592.4|7607.1|7585.1|120
1588942800000|2020-05-08 13:00:00|7610.6|7585.6|7609.1|7584.1|7611.6|7586.6|7609.1|7584.1|106
1588943100000|2020-05-08 13:05:00|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|1
1588943400000|2020-05-08 13:10:00|7609.9|7584.9|7608.1|7593.1|7609.9|7593.1|7606.8|7584.9|16
1588943700000|2020-05-08 13:15:00|7607.9|7592.9|7612.4|7587.4|7612.6|7592.9|7607|7586.5|29
1588944000000|2020-05-08 13:20:00|7607.7|7592.7|7608.4|7593.4|7608.6|7593.6|7607.7|7592.7|9
1588944300000|2020-05-08 13:25:00|7611.3|7596.3|7618.9|7593.9|7618.9|7597.7|7610.9|7592.7|65
1588944600000|2020-05-08 13:30:00|7618.8|7593.8|7615.6|7600.6|7619.1|7600.7|7612.9|7592.7|31
1588944900000|2020-05-08 13:35:00|7615.7|7600.7|7615.8|7600.8|7616.1|7601.1|7615.6|7600.6|24
1588945200000|2020-05-08 13:40:00|7615.9|7600.9|7613.1|7598.1|7615.9|7600.9|7613.1|7598.1|14
1588945500000|2020-05-08 13:45:00|7613.2|7598.2|7613.1|7598.1|7613.5|7598.5|7611.3|7596.3|18
1588945800000|2020-05-08 13:50:00|7612.1|7597.1|7612.3|7597.3|7612.3|7597.3|7611.8|7596.8|3
1588946100000|2020-05-08 13:55:00|7611.8|7596.8|7612.1|7597.1|7612.3|7597.3|7611.5|7596.5|10
1588946400000|2020-05-08 14:00:00|7611.8|7596.8|7612.3|7597.3|7612.3|7597.3|7611.5|7596.5|8
1588946700000|2020-05-08 14:05:00|7612.2|7597.2|7616.1|7591.1|7616.2|7597.3|7610.5|7590.6|114
1588947000000|2020-05-08 14:10:00|7616.2|7591.2|7614.3|7589.3|7616.2|7591.2|7613.5|7588.5|260
1588947300000|2020-05-08 14:15:00|7614.4|7589.4|7612.6|7587.6|7614.9|7589.9|7612.6|7587.6|336
1588947600000|2020-05-08 14:20:00|7606.9|7591.9|7606.6|7591.6|7608.8|7593.8|7605.7|7590.7|41
1588947900000|2020-05-08 14:25:00|7606.3|7591.3|7606.6|7591.6|7607.1|7592.1|7606.3|7591.3|13
1588948200000|2020-05-08 14:30:00|7606.5|7591.5|7606.6|7591.6|7606.6|7591.6|7606.5|7591.5|16
1588948500000|2020-05-08 14:35:00|7606|7591|7604.3|7589.3|7606|7591|7604.1|7589.1|7
1588948800000|2020-05-08 14:40:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7603.7|7588.7|28
1588949100000|2020-05-08 14:45:00|7604.5|7589.5|7599.6|7584.6|7604.6|7589.6|7599.5|7584.5|30
1588949400000|2020-05-08 14:50:00|7599.4|7584.4|7598.8|7583.8|7599.7|7584.7|7598.7|7583.7|47
1588949700000|2020-05-08 14:55:00|7598.9|7583.9|7600.8|7575.8|7602.3|7584.1|7595.5|7575.1|157
1588950000000|2020-05-08 15:00:00|7600.9|7575.9|7601.8|7576.8|7602.3|7581.6|7594.8|7575.1|82
1588950300000|2020-05-08 15:05:00|7601.9|7576.9|7601.9|7576.9|7602.5|7577.5|7601.7|7576.7|42
1588950600000|2020-05-08 15:10:00|7602|7577|7598.1|7583.1|7603.1|7583.4|7597.6|7576.6|42
1588950900000|2020-05-08 15:15:00|7598.2|7583.2|7598.3|7583.3|7598.3|7583.3|7597.8|7582.8|30
1588951200000|2020-05-08 15:20:00|7598.2|7583.2|7598.3|7583.3|7598.3|7583.3|7598|7583|15
1588951500000|2020-05-08 15:25:00|7598.2|7583.2|7596.6|7581.6|7598.3|7583.3|7596.6|7581.6|9
1588952400000|2020-05-08 15:40:00|7597.2|7582.2|7597.3|7582.3|7597.3|7582.3|7597.2|7582.2|2
1588952700000|2020-05-08 15:45:00|7597.1|7582.1|7597.1|7582.1|7597.1|7582.1|7597.1|7582.1|1
1588953300000|2020-05-08 15:55:00|7597|7582|7596.5|7581.5|7597|7582|7596.4|7581.4|9
1588953600000|2020-05-08 16:00:00|7596.4|7581.4|7596.6|7581.6|7596.6|7581.6|7596.4|7581.4|5
1588953900000|2020-05-08 16:05:00|7596.8|7581.8|7596.7|7581.7|7596.8|7581.8|7596.7|7581.7|18
1588954200000|2020-05-08 16:10:00|7596.6|7581.6|7597.1|7582.1|7597.8|7582.8|7596.6|7581.6|28
1588954500000|2020-05-08 16:15:00|7597|7582|7597|7582|7597.1|7582.1|7597|7582|7
1588954800000|2020-05-08 16:20:00|7597.1|7582.1|7598.1|7583.1|7598.1|7583.1|7596.9|7581.9|10
1588955400000|2020-05-08 16:30:00|7598|7583|7598.1|7583.1|7598.1|7583.1|7597.9|7582.9|7
1588955700000|2020-05-08 16:35:00|7598|7583|7598.1|7583.1|7598.1|7583.1|7598|7583|2
1588956000000|2020-05-08 16:40:00|7597.9|7582.9|7597.9|7582.9|7597.9|7582.9|7597.8|7582.8|3
1588956300000|2020-05-08 16:45:00|7598.1|7583.1|7598.1|7583.1|7598.1|7583.1|7598.1|7583.1|1
1588956600000|2020-05-08 16:50:00|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|1
1588957200000|2020-05-08 17:00:00|7599|7584|7599.1|7584.1|7599.1|7584.1|7599|7584|4
1588957500000|2020-05-08 17:05:00|7599.3|7584.3|7600.1|7585.1|7600.1|7585.1|7599.3|7584.3|3
1588957800000|2020-05-08 17:10:00|7599.8|7584.8|7599.8|7584.8|7600.1|7585.1|7599.8|7584.8|3
1588958100000|2020-05-08 17:15:00|7599.6|7584.6|7599.6|7584.6|7600.1|7585.1|7599.1|7584.1|10
1588958400000|2020-05-08 17:20:00|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|1
1588959600000|2020-05-08 17:40:00|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|1
1588960200000|2020-05-08 17:50:00|7600|7585|7599.8|7584.8|7600.3|7585.3|7599.8|7584.8|4
1588960500000|2020-05-08 17:55:00|7599.3|7584.3|7599.3|7584.3|7599.6|7584.6|7599.3|7584.3|3
1588960800000|2020-05-08 18:00:00|7598.3|7583.3|7598.3|7583.3|7599.4|7584.4|7598.3|7583.3|4
1588961100000|2020-05-08 18:05:00|7598.6|7583.6|7598.4|7583.4|7598.6|7583.6|7598.3|7583.3|3
1588961400000|2020-05-08 18:10:00|7598.3|7583.3|7598.3|7583.3|7598.4|7583.4|7598.2|7583.2|8
1588961700000|2020-05-08 18:15:00|7597.8|7582.8|7597.6|7582.6|7597.8|7582.8|7597.6|7582.6|2
1588962000000|2020-05-08 18:20:00|7597.5|7582.5|7597.4|7582.4|7597.6|7582.6|7597.4|7582.4|11
1588962300000|2020-05-08 18:25:00|7597.6|7582.6|7598.1|7583.1|7598.1|7583.1|7597.5|7582.5|7
1588962600000|2020-05-08 18:30:00|7597.8|7582.8|7597.9|7582.9|7597.9|7582.9|7597.8|7582.8|2
1588962900000|2020-05-08 18:35:00|7597.6|7582.6|7596.9|7581.9|7597.6|7582.6|7596.8|7581.8|4
1588963200000|2020-05-08 18:40:00|7595.6|7580.6|7594.6|7579.6|7596.3|7581.3|7594.6|7579.6|9
1588963800000|2020-05-08 18:50:00|7596.3|7581.3|7596.3|7581.3|7596.6|7581.6|7594.6|7579.6|5
1588964100000|2020-05-08 18:55:00|7597.3|7582.3|7596.9|7581.9|7597.3|7582.3|7596.1|7581.1|8
1588964400000|2020-05-08 19:00:00|7596.8|7581.8|7596.8|7581.8|7596.9|7581.9|7595.6|7580.6|7
1588965300000|2020-05-08 19:15:00|7597.6|7582.6|7597.1|7582.1|7597.6|7582.6|7597.1|7582.1|4
1588966200000|2020-05-08 19:30:00|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|7596.6|7581.6|1
1588966500000|2020-05-08 19:35:00|7595.1|7580.1|7595.1|7580.1|7595.1|7580.1|7595.1|7580.1|1
1588966800000|2020-05-08 19:40:00|7594.8|7579.8|7594.9|7579.9|7596.6|7581.6|7594.8|7579.8|9
1588967100000|2020-05-08 19:45:00|7594.8|7579.8|7594.3|7579.3|7594.9|7579.9|7594.3|7579.3|4
1589164200000|2020-05-11 02:30:00|7598.2|7569.2|7600.2|7574.7|7600.2|7575|7597.5|7568.5|8
1589164500000|2020-05-11 02:35:00|7598|7573|7597.9|7572.9|7598|7573|7597.9|7572.9|2
1589164800000|2020-05-11 02:40:00|7598.3|7573.3|7597.3|7572.3|7598.7|7573.7|7597|7572|29
1589165100000|2020-05-11 02:45:00|7597.2|7572.2|7595|7580|7599.7|7580|7590.9|7571.2|40
1589165400000|2020-05-11 02:50:00|7595.3|7580.3|7598.4|7583.4|7598.5|7583.5|7595.3|7580.3|9
1589165700000|2020-05-11 02:55:00|7599.4|7584.4|7599.7|7584.7|7599.7|7584.7|7599.3|7584.3|11
1589166300000|2020-05-11 03:05:00|7600.2|7585.2|7599.5|7584.5|7600.2|7585.2|7599.5|7584.5|4
1589166600000|2020-05-11 03:10:00|7599.8|7584.8|7600.5|7585.5|7600.7|7585.7|7599.8|7584.8|12
1589166900000|2020-05-11 03:15:00|7600.6|7585.6|7601.1|7586.1|7601.2|7586.2|7600.5|7585.5|16
1589167200000|2020-05-11 03:20:00|7601.2|7586.2|7601.1|7586.1|7601.2|7586.2|7601.1|7586.1|2
1589167500000|2020-05-11 03:25:00|7601.6|7586.6|7601.1|7586.1|7601.6|7586.6|7601.1|7586.1|4
1589167800000|2020-05-11 03:30:00|7601.2|7586.2|7604.9|7589.9|7605|7590|7599.9|7584.9|186
1589168100000|2020-05-11 03:35:00|7604.8|7589.8|7602.7|7587.7|7606.8|7591.8|7601|7586|188
1589168400000|2020-05-11 03:40:00|7602.6|7587.6|7601.6|7586.6|7604.8|7589.8|7599|7584|220
1589168700000|2020-05-11 03:45:00|7601.7|7586.7|7600.8|7585.8|7601.9|7586.9|7600.1|7585.1|114
1589169000000|2020-05-11 03:50:00|7600.7|7585.7|7601.5|7586.5|7602.5|7587.5|7600.5|7585.5|163
1589169300000|2020-05-11 03:55:00|7601.4|7586.4|7601.8|7586.8|7602.6|7587.6|7601|7586|148
1589169600000|2020-05-11 04:00:00|7601.7|7586.7|7602.2|7587.2|7602.5|7587.5|7601.2|7586.2|131
1589169900000|2020-05-11 04:05:00|7602.1|7587.1|7599.3|7584.3|7602.4|7587.4|7599.2|7584.2|104
1589170200000|2020-05-11 04:10:00|7599.4|7584.4|7601.2|7586.2|7601.2|7586.2|7598.4|7583.4|59
1589170500000|2020-05-11 04:15:00|7601.5|7586.5|7608.4|7593.4|7609.5|7594.5|7601.4|7586.4|401
1589170800000|2020-05-11 04:20:00|7608.5|7593.5|7609.3|7594.3|7610.6|7595.6|7606.8|7591.8|233
1589171100000|2020-05-11 04:25:00|7609.4|7594.4|7605.9|7590.9|7609.6|7594.6|7604.2|7589.2|225
1589171400000|2020-05-11 04:30:00|7605.8|7590.8|7604.3|7589.3|7606.3|7591.3|7603|7588|348
1589171700000|2020-05-11 04:35:00|7604.1|7589.1|7605.3|7590.3|7607.3|7592.3|7603.9|7588.9|377
1589172000000|2020-05-11 04:40:00|7605.2|7590.2|7607.1|7592.1|7607.1|7592.1|7604.5|7589.5|59
1589172300000|2020-05-11 04:45:00|7607|7592|7611.4|7596.4|7612.1|7597.1|7607|7592|226
1589172600000|2020-05-11 04:50:00|7611.3|7596.3|7610.3|7595.3|7611.3|7596.3|7609.7|7594.7|90
1589172900000|2020-05-11 04:55:00|7610|7595|7609.5|7594.5|7610|7595|7606.9|7591.9|55
1589173200000|2020-05-11 05:00:00|7609.8|7594.8|7611.1|7596.1|7611.6|7596.6|7609.7|7594.7|72
1589173500000|2020-05-11 05:05:00|7612.4|7597.4|7617.9|7602.9|7617.9|7602.9|7612.4|7597.4|96
1589173800000|2020-05-11 05:10:00|7618.3|7603.3|7615.7|7600.7|7619.6|7604.6|7615.1|7600.1|102
1589174100000|2020-05-11 05:15:00|7615.8|7600.8|7617.5|7602.5|7621.2|7606.2|7615.7|7600.7|158
1589174400000|2020-05-11 05:20:00|7617.8|7602.8|7621.5|7606.5|7621.5|7606.5|7617.4|7602.4|67
1589174700000|2020-05-11 05:25:00|7621.6|7606.6|7618.8|7603.8|7622.8|7607.8|7617.8|7602.8|109
1589175000000|2020-05-11 05:30:00|7618.6|7603.6|7621|7606|7621.1|7606.1|7618.6|7603.6|72
1589175300000|2020-05-11 05:35:00|7621.2|7606.2|7620.7|7605.7|7622.2|7607.2|7620.1|7605.1|63
1589175600000|2020-05-11 05:40:00|7620.8|7605.8|7623.8|7608.8|7625.1|7610.1|7620.8|7605.8|141
1589175900000|2020-05-11 05:45:00|7623.9|7608.9|7629.5|7614.5|7629.5|7614.5|7622.8|7607.8|157
1589176200000|2020-05-11 05:50:00|7629.4|7614.4|7629.9|7614.9|7631.3|7616.3|7629.3|7614.3|513
1589176500000|2020-05-11 05:55:00|7630|7615|7628.2|7613.2|7630.1|7615.1|7627.8|7612.8|142
1589176800000|2020-05-11 06:00:00|7628.3|7613.3|7626.7|7611.7|7628.5|7613.5|7625.6|7610.6|62
1589177100000|2020-05-11 06:05:00|7626.6|7611.6|7622.2|7607.2|7627|7612|7622.2|7607.2|55
1589177400000|2020-05-11 06:10:00|7622.1|7607.1|7617.9|7602.9|7622.8|7607.8|7617.8|7602.8|93
1589177700000|2020-05-11 06:15:00|7617.8|7602.8|7618.6|7603.6|7618.9|7603.9|7616.1|7601.1|83
1589178000000|2020-05-11 06:20:00|7619|7604|7621.8|7606.8|7621.8|7606.8|7618.8|7603.8|24
1589178300000|2020-05-11 06:25:00|7621.6|7606.6|7621.6|7606.6|7621.6|7606.6|7619.6|7604.6|76
1589178600000|2020-05-11 06:30:00|7621.5|7606.5|7621.4|7606.4|7621.5|7606.5|7620.5|7605.5|54
1589178900000|2020-05-11 06:35:00|7621.6|7606.6|7621.2|7606.2|7622.1|7607.1|7621.1|7606.1|18
1589179200000|2020-05-11 06:40:00|7621.3|7606.3|7620.7|7605.7|7621.9|7606.9|7620.6|7605.6|35
1589179500000|2020-05-11 06:45:00|7620.6|7605.6|7616.2|7601.2|7620.7|7605.7|7616.2|7601.2|94
1589179800000|2020-05-11 06:50:00|7616.5|7601.5|7615.3|7600.3|7617|7602|7615.1|7600.1|67
1589180100000|2020-05-11 06:55:00|7615.2|7600.2|7614.3|7599.3|7616.8|7601.8|7613.7|7598.7|110
1589180400000|2020-05-11 07:00:00|7614.4|7599.4|7614.6|7599.6|7617.3|7602.3|7614.1|7599.1|55
1589180700000|2020-05-11 07:05:00|7614.5|7599.5|7614.6|7599.6|7616.4|7601.4|7614.2|7599.2|79
1589181000000|2020-05-11 07:10:00|7614.7|7599.7|7614.8|7599.8|7615.5|7600.5|7614.5|7599.5|61
1589181300000|2020-05-11 07:15:00|7615|7600|7617.4|7602.4|7618.3|7603.3|7615|7600|76
1589181600000|2020-05-11 07:20:00|7617.3|7602.3|7614.6|7599.6|7617.3|7602.3|7614.5|7599.5|83
1589181900000|2020-05-11 07:25:00|7614.7|7599.7|7614.9|7599.9|7615.5|7600.5|7614.3|7599.3|54
1589182200000|2020-05-11 07:30:00|7614.8|7599.8|7616.7|7601.7|7616.7|7601.7|7614.3|7599.3|24
1589182500000|2020-05-11 07:35:00|7616.4|7601.4|7616.3|7601.3|7616.8|7601.8|7615|7600|19
1589182800000|2020-05-11 07:40:00|7616.5|7601.5|7615.7|7600.7|7618.3|7603.3|7614.1|7599.1|58
1589183100000|2020-05-11 07:45:00|7615.5|7600.5|7616.5|7601.5|7616.7|7601.7|7615.5|7600.5|15
1589183400000|2020-05-11 07:50:00|7616.7|7601.7|7611.5|7596.5|7616.9|7601.9|7610.9|7595.9|56
1589183700000|2020-05-11 07:55:00|7611.6|7596.6|7613|7598|7613.6|7598.6|7611.5|7596.5|73
1589184000000|2020-05-11 08:00:00|7613.2|7598.2|7612.7|7597.7|7613.6|7598.6|7611.3|7596.3|75
1589184300000|2020-05-11 08:05:00|7612.8|7597.8|7612.5|7597.5|7612.8|7597.8|7611.7|7596.7|64
1589184600000|2020-05-11 08:10:00|7612.4|7597.4|7614.7|7599.7|7615.1|7600.1|7612.1|7597.1|84
1589184900000|2020-05-11 08:15:00|7614.8|7599.8|7616.6|7601.6|7617.4|7602.4|7614.5|7599.5|112
1589185200000|2020-05-11 08:20:00|7616.4|7601.4|7621|7606|7621.5|7606.5|7616.3|7601.3|147
1589185500000|2020-05-11 08:25:00|7621.4|7606.4|7622|7607|7623.5|7608.5|7620.4|7605.4|91
1589185800000|2020-05-11 08:30:00|7621.5|7606.5|7622.8|7607.8|7623.3|7608.3|7620.3|7605.3|68
1589186100000|2020-05-11 08:35:00|7623|7608|7624.4|7609.4|7625.8|7610.8|7622.4|7607.4|104
1589186400000|2020-05-11 08:40:00|7624.6|7609.6|7625.1|7610.1|7625.6|7610.6|7623.2|7608.2|79
1589186700000|2020-05-11 08:45:00|7625|7610|7622|7607|7625.1|7610.1|7622|7607|77
1589187000000|2020-05-11 08:50:00|7622.1|7607.1|7620|7605|7622.1|7607.1|7620|7605|33
1589187300000|2020-05-11 08:55:00|7620.3|7605.3|7617.6|7602.6|7620.6|7605.6|7616.1|7601.1|89
1589187600000|2020-05-11 09:00:00|7617.8|7602.8|7619.4|7604.4|7619.6|7604.6|7617.7|7602.7|75
1589187900000|2020-05-11 09:05:00|7619.3|7604.3|7619.3|7604.3|7620.4|7605.4|7618.7|7603.7|73
1589188200000|2020-05-11 09:10:00|7619.4|7604.4|7620|7605|7620.7|7605.7|7618.5|7603.5|86
1589188500000|2020-05-11 09:15:00|7620.6|7605.6|7619.4|7604.4|7620.6|7605.6|7618.3|7603.3|58
1589188800000|2020-05-11 09:20:00|7619.8|7604.8|7619.8|7604.8|7621.8|7606.8|7619.7|7604.7|66
1589189100000|2020-05-11 09:25:00|7619.6|7604.6|7622|7607|7622.1|7607.1|7619.3|7604.3|76
1589189400000|2020-05-11 09:30:00|7621.6|7606.6|7622.4|7607.4|7622.8|7607.8|7621.5|7606.5|60
1589189700000|2020-05-11 09:35:00|7622.3|7607.3|7621.6|7606.6|7622.4|7607.4|7621|7606|33
1589190000000|2020-05-11 09:40:00|7621.8|7606.8|7620.8|7605.8|7622.1|7607.1|7620.3|7605.3|72
1589190300000|2020-05-11 09:45:00|7621.6|7606.6|7620.5|7605.5|7621.6|7606.6|7620.2|7605.2|72
1589190600000|2020-05-11 09:50:00|7620.6|7605.6|7619.8|7604.8|7621.1|7606.1|7618.6|7603.6|71
1589190900000|2020-05-11 09:55:00|7619.7|7604.7|7620.6|7605.6|7620.8|7605.8|7619.7|7604.7|34
1589191200000|2020-05-11 10:00:00|7620.5|7605.5|7620.8|7605.8|7620.8|7605.8|7619.6|7604.6|68
1589191500000|2020-05-11 10:05:00|7620.7|7605.7|7622.8|7607.8|7622.8|7607.8|7619.8|7604.8|45
1589191800000|2020-05-11 10:10:00|7622.7|7607.7|7622|7607|7622.8|7607.8|7621.7|7606.7|60
1589192100000|2020-05-11 10:15:00|7622.1|7607.1|7626|7611|7626.4|7611.4|7622|7607|83
1589192400000|2020-05-11 10:20:00|7625.8|7610.8|7626.6|7611.6|7627.7|7612.7|7623.4|7608.4|107
1589192700000|2020-05-11 10:25:00|7626.8|7611.8|7630.2|7615.2|7631.7|7616.7|7626.3|7611.3|172
1589193000000|2020-05-11 10:30:00|7630.1|7615.1|7631.9|7616.9|7631.9|7616.9|7629.9|7614.9|214
1589193300000|2020-05-11 10:35:00|7631.5|7616.5|7628.9|7613.9|7631.5|7616.5|7628|7613|69
1589193600000|2020-05-11 10:40:00|7628.6|7613.6|7628.1|7613.1|7628.7|7613.7|7627.9|7612.9|31
1589193900000|2020-05-11 10:45:00|7628.2|7613.2|7627.6|7612.6|7628.2|7613.2|7626.1|7611.1|20
1589194200000|2020-05-11 10:50:00|7627.7|7612.7|7628.2|7613.2|7629|7614|7627.7|7612.7|30
1589194500000|2020-05-11 10:55:00|7628.3|7613.3|7627.9|7612.9|7629|7614|7627.9|7612.9|32
1589194800000|2020-05-11 11:00:00|7628|7613|7628.5|7613.5|7629|7614|7627.6|7612.6|24
1589195100000|2020-05-11 11:05:00|7628.4|7613.4|7628.5|7613.5|7628.7|7613.7|7627.8|7612.8|28
1589195400000|2020-05-11 11:10:00|7629|7614|7629.5|7614.5|7631|7616|7628.5|7613.5|46
1589195700000|2020-05-11 11:15:00|7629.2|7614.2|7630.2|7615.2|7630.5|7615.5|7627.8|7612.8|117
1589196000000|2020-05-11 11:20:00|7630.3|7615.3|7628|7613|7630.3|7615.3|7627.8|7612.8|163
1589196300000|2020-05-11 11:25:00|7628.1|7613.1|7627.7|7612.7|7628.1|7613.1|7626.3|7611.3|98
1589196600000|2020-05-11 11:30:00|7628.2|7613.2|7627.7|7612.7|7630.3|7615.3|7627.5|7612.5|10
1589196900000|2020-05-11 11:35:00|7627.5|7612.5|7627.5|7612.5|7627.7|7612.7|7627.5|7612.5|3
1589197200000|2020-05-11 11:40:00|7627.7|7612.7|7628.7|7613.7|7628.7|7613.7|7626.5|7611.5|8
1589197500000|2020-05-11 11:45:00|7629.5|7614.5|7629.5|7614.5|7629.5|7614.5|7628.7|7613.7|5
1589197800000|2020-05-11 11:50:00|7629.7|7614.7|7628.3|7613.3|7629.7|7614.7|7628.2|7613.2|33
1589198100000|2020-05-11 11:55:00|7629.3|7614.3|7633.8|7618.8|7639.6|7620|7628.7|7613.7|43
1589198400000|2020-05-11 12:00:00|7634|7619|7631|7616|7636.7|7621.7|7628.8|7613.8|47
1589198700000|2020-05-11 12:05:00|7631.1|7616.1|7633.8|7618.8|7634|7619|7630.8|7615.8|8
1589199000000|2020-05-11 12:10:00|7633.3|7618.3|7633.8|7618.8|7633.8|7618.8|7633.3|7618.3|2
1589199300000|2020-05-11 12:15:00|7634.1|7619.1|7633.2|7618.2|7634.4|7619.4|7633.2|7618.2|5
1589199600000|2020-05-11 12:20:00|7633.3|7618.3|7635.4|7620.4|7635.5|7620.5|7633.1|7618.1|9
1589199900000|2020-05-11 12:25:00|7635.3|7620.3|7635.4|7620.4|7635.8|7620.8|7635.3|7620.3|5
1589200200000|2020-05-11 12:30:00|7635.1|7620.1|7635.6|7620.6|7635.8|7620.8|7635.1|7620.1|8
1589200800000|2020-05-11 12:40:00|7636.2|7621.2|7638.3|7623.3|7638.3|7623.3|7636.2|7621.2|17
1589201100000|2020-05-11 12:45:00|7638.4|7623.4|7637.1|7622.1|7638.4|7623.4|7636.8|7621.8|15
1589201400000|2020-05-11 12:50:00|7637.3|7622.3|7636.8|7621.8|7637.3|7622.3|7636.7|7621.7|5
1589201700000|2020-05-11 12:55:00|7636.7|7621.7|7634.7|7619.7|7636.7|7621.7|7634.3|7619.3|17
1589202000000|2020-05-11 13:00:00|7634.4|7619.4|7639.5|7614.5|7639.8|7620.7|7632.8|7613.3|130
1589202300000|2020-05-11 13:05:00|7639.7|7614.7|7639.6|7614.6|7640.5|7620.9|7635.3|7612.6|81
1589202600000|2020-05-11 13:10:00|7639.7|7614.7|7638.4|7613.4|7639.9|7614.9|7638.1|7613.1|165
1589202900000|2020-05-11 13:15:00|7638.6|7613.6|7638|7613|7639|7614|7637.1|7612.1|135
1589203200000|2020-05-11 13:20:00|7637.9|7612.9|7638.6|7613.6|7639.1|7614.1|7637.8|7612.8|105
1589203500000|2020-05-11 13:25:00|7638.7|7613.7|7631.6|7616.6|7638.7|7617.4|7631.4|7612.1|153
1589203800000|2020-05-11 13:30:00|7631.7|7616.7|7631.4|7616.4|7632.1|7617.1|7630.7|7615.7|150
1589204100000|2020-05-11 13:35:00|7631.5|7616.5|7631.4|7616.4|7631.7|7616.7|7630.4|7615.4|124
1589204400000|2020-05-11 13:40:00|7631.2|7616.2|7630|7615|7632.6|7617.6|7629.9|7614.9|103
1589204700000|2020-05-11 13:45:00|7629.9|7614.9|7629.8|7614.8|7630.4|7615.4|7629.4|7614.4|71
1589205000000|2020-05-11 13:50:00|7629.7|7614.7|7626.5|7611.5|7635.1|7615.1|7626.3|7608.9|231
1589205300000|2020-05-11 13:55:00|7626|7611|7626|7611|7626.1|7611.1|7626|7611|5
1589205600000|2020-05-11 14:00:00|7626.6|7611.6|7626.6|7611.6|7627|7612|7626.6|7611.6|3
1589205900000|2020-05-11 14:05:00|7628.6|7613.6|7628.2|7613.2|7629.1|7614.1|7627.3|7612.3|85
1589206200000|2020-05-11 14:10:00|7628.5|7613.5|7628.6|7613.6|7628.9|7613.9|7628|7613|80
1589206500000|2020-05-11 14:15:00|7628.5|7613.5|7631|7616|7635.2|7616|7628.2|7608.4|129
1589206800000|2020-05-11 14:20:00|7631.6|7616.6|7632.7|7617.7|7632.7|7617.7|7631.3|7616.3|13
1589207100000|2020-05-11 14:25:00|7631.8|7616.8|7630.8|7615.8|7633.2|7618.2|7630.8|7615.8|40
1589207400000|2020-05-11 14:30:00|7630.6|7615.6|7630.8|7615.8|7630.8|7615.8|7630.2|7615.2|3
1589207700000|2020-05-11 14:35:00|7630.2|7615.2|7634|7619|7634|7619|7630.2|7615.2|18
1589208000000|2020-05-11 14:40:00|7634.2|7619.2|7634|7619|7634.2|7619.2|7634|7619|2
1589208300000|2020-05-11 14:45:00|7633.9|7618.9|7633.8|7618.8|7634.3|7619.3|7633.4|7618.4|11
1589208600000|2020-05-11 14:50:00|7633.4|7618.4|7633.6|7618.6|7633.6|7618.6|7633.2|7618.2|3
1589208900000|2020-05-11 14:55:00|7633.8|7618.8|7643.5|7618.5|7644.3|7623.3|7633.3|7617.8|157
1589209200000|2020-05-11 15:00:00|7643.4|7618.4|7635.8|7620.8|7643.5|7621|7635.6|7617.5|22
1589209500000|2020-05-11 15:05:00|7636|7621|7639|7624|7639.4|7624.4|7636|7621|33
1589209800000|2020-05-11 15:10:00|7639.1|7624.1|7638.6|7623.6|7646.7|7625.8|7638.5|7619.5|104
1589210100000|2020-05-11 15:15:00|7638.5|7623.5|7639.5|7624.5|7640.6|7625.6|7637.6|7622.6|28
1589210400000|2020-05-11 15:20:00|7639.6|7624.6|7640.6|7625.6|7640.6|7625.6|7639.5|7624.5|4
1589210700000|2020-05-11 15:25:00|7638.9|7623.9|7638|7623|7638.9|7623.9|7637.5|7622.5|30
1589211000000|2020-05-11 15:30:00|7638.1|7623.1|7639.4|7624.4|7644|7625.6|7636.6|7617.8|55
1589211300000|2020-05-11 15:35:00|7639.5|7624.5|7637.8|7622.8|7640|7625|7637.8|7622.8|11
1589211600000|2020-05-11 15:40:00|7638|7623|7636.8|7621.8|7638|7623|7636.8|7621.8|4
1589211900000|2020-05-11 15:45:00|7637.2|7622.2|7639.2|7624.2|7639.2|7624.2|7637.2|7622.2|12
1589212200000|2020-05-11 15:50:00|7639.3|7624.3|7638|7623|7639.7|7624.7|7637|7622|37
1589212500000|2020-05-11 15:55:00|7638.6|7623.6|7640|7625|7640.6|7625.6|7638.6|7623.6|27
1589212800000|2020-05-11 16:00:00|7640.3|7625.3|7640|7625|7640.6|7625.6|7640|7625|36
1589213100000|2020-05-11 16:05:00|7640.1|7625.1|7640.3|7625.3|7640.8|7625.8|7640|7625|37
1589213400000|2020-05-11 16:10:00|7640.2|7625.2|7640.1|7625.1|7640.5|7625.5|7640|7625|24
1589213700000|2020-05-11 16:15:00|7640.2|7625.2|7639.3|7624.3|7640.4|7625.4|7639.1|7624.1|18
1589214000000|2020-05-11 16:20:00|7639.5|7624.5|7639.2|7624.2|7639.6|7624.6|7639.2|7624.2|11
1589214300000|2020-05-11 16:25:00|7639.5|7624.5|7639.6|7624.6|7639.6|7624.6|7638.9|7623.9|10
1589214600000|2020-05-11 16:30:00|7639.9|7624.9|7641|7626|7642.5|7627.5|7639.9|7624.9|29
1589214900000|2020-05-11 16:35:00|7641.1|7626.1|7641.1|7626.1|7641.7|7626.7|7640.4|7625.4|49
1589215200000|2020-05-11 16:40:00|7641|7626|7641|7626|7642.5|7627.5|7638.8|7623.8|75
1589215500000|2020-05-11 16:45:00|7640.9|7625.9|7641.4|7626.4|7641.5|7626.5|7639.3|7624.3|28
1589215800000|2020-05-11 16:50:00|7641.5|7626.5|7641|7626|7641.6|7626.6|7640.5|7625.5|17
1589216100000|2020-05-11 16:55:00|7640.9|7625.9|7640.7|7625.7|7641.1|7626.1|7640.7|7625.7|11
1589216400000|2020-05-11 17:00:00|7641.2|7626.2|7641.6|7626.6|7641.6|7626.6|7640.7|7625.7|4
1589217000000|2020-05-11 17:10:00|7641|7626|7639|7624|7641.6|7626.6|7639|7624|27
1589217300000|2020-05-11 17:15:00|7639.1|7624.1|7641.6|7626.6|7641.6|7626.6|7639|7624|27
1589217600000|2020-05-11 17:20:00|7641.3|7626.3|7644|7629|7644.3|7629.3|7641.1|7626.1|12
1589217900000|2020-05-11 17:25:00|7644.1|7629.1|7642.1|7627.1|7644.1|7629.1|7641.2|7626.2|38
1589218200000|2020-05-11 17:30:00|7642|7627|7642|7627|7642.2|7627.2|7641.6|7626.6|15
1589218500000|2020-05-11 17:35:00|7642.1|7627.1|7641.8|7626.8|7642.5|7627.5|7641.8|7626.8|15
1589218800000|2020-05-11 17:40:00|7641.6|7626.6|7642.6|7627.6|7643.2|7628.2|7640.8|7625.8|13
1589219100000|2020-05-11 17:45:00|7642.7|7627.7|7642.6|7627.6|7642.7|7627.7|7642.6|7627.6|2
1589219400000|2020-05-11 17:50:00|7643.1|7628.1|7642.9|7627.9|7643.1|7628.1|7642.9|7627.9|2
1589220000000|2020-05-11 18:00:00|7643.4|7628.4|7644.4|7629.4|7644.4|7629.4|7643.3|7628.3|21
1589220300000|2020-05-11 18:05:00|7644.5|7629.5|7644.5|7629.5|7645.8|7630.8|7644.5|7629.5|6
1589221200000|2020-05-11 18:20:00|7644.8|7629.8|7644.8|7629.8|7644.8|7629.8|7644.8|7629.8|1
1589221500000|2020-05-11 18:25:00|7645|7630|7644.9|7629.9|7645|7630|7644.9|7629.9|2
1589221800000|2020-05-11 18:30:00|7645.1|7630.1|7646.5|7631.5|7646.5|7631.5|7645.1|7630.1|5
1589222100000|2020-05-11 18:35:00|7646.2|7631.2|7645.9|7630.9|7646.2|7631.2|7645.9|7630.9|2
1589222400000|2020-05-11 18:40:00|7643.6|7628.6|7645.1|7630.1|7645.1|7630.1|7643.6|7628.6|2
1589223600000|2020-05-11 19:00:00|7644.9|7629.9|7643.3|7628.3|7644.9|7629.9|7642.7|7627.7|6
1589223900000|2020-05-11 19:05:00|7643.2|7628.2|7642.5|7627.5|7643.2|7628.2|7642.5|7627.5|6
1589224500000|2020-05-11 19:15:00|7642.6|7627.6|7641.6|7626.6|7649.5|7627.6|7641.6|7623.8|9
1589225100000|2020-05-11 19:25:00|7642|7627|7641.2|7626.2|7642|7627|7641.2|7626.2|3
1589225400000|2020-05-11 19:30:00|7641.8|7626.8|7650.2|7625.2|7650.2|7627.5|7641.8|7623.6|7
1589225700000|2020-05-11 19:35:00|7650.1|7625.1|7649.8|7624.8|7650.1|7625.1|7649.8|7624.8|6
1589226000000|2020-05-11 19:40:00|7649.7|7624.7|7649.7|7624.7|7649.7|7624.7|7649.7|7624.7|1
1589226300000|2020-05-11 19:45:00|7649.6|7624.6|7649.2|7624.2|7649.6|7624.6|7649.2|7624.2|2
1589250600000|2020-05-12 02:30:00|7638.1|7613.1|7637.7|7612.7|7638.1|7616.6|7631.6|7611.2|13
1589250900000|2020-05-12 02:35:00|7638.6|7613.6|7638.6|7613.6|7638.6|7613.6|7638.6|7613.6|1
1589251200000|2020-05-12 02:40:00|7633|7618|7639.5|7614.5|7639.5|7618|7632.6|7613.7|9
1589252100000|2020-05-12 02:55:00|7639.6|7614.6|7639.6|7614.6|7639.6|7614.6|7639.6|7614.6|1
1589252400000|2020-05-12 03:00:00|7640|7615|7640|7615|7640|7615|7640|7615|1
1589252700000|2020-05-12 03:05:00|7640.1|7615.1|7640.1|7615.1|7640.1|7615.1|7640.1|7615.1|1
1589253000000|2020-05-12 03:10:00|7641.9|7616.9|7642|7617|7642|7617|7641.9|7616.9|2
1589253600000|2020-05-12 03:20:00|7642.1|7617.1|7642|7617|7642.1|7617.1|7641.9|7616.9|6
1589253900000|2020-05-12 03:25:00|7642.1|7617.1|7639.9|7614.9|7642.1|7617.1|7639.4|7614.4|9
1589254200000|2020-05-12 03:30:00|7640|7615|7640.8|7615.8|7642.5|7622.7|7635.7|7615|52
1589254500000|2020-05-12 03:35:00|7640.7|7615.7|7635|7620|7640.8|7620.4|7634|7615.5|100
1589254800000|2020-05-12 03:40:00|7634.9|7619.9|7640.2|7615.2|7640.2|7620.9|7634.2|7614.5|38
1589255100000|2020-05-12 03:45:00|7635.1|7620.1|7635.9|7620.9|7636.1|7621.1|7634|7619|27
1589255400000|2020-05-12 03:50:00|7636.3|7621.3|7635.3|7620.3|7638.8|7623.8|7633.8|7618.8|74
1589255700000|2020-05-12 03:55:00|7635.2|7620.2|7635.6|7620.6|7635.7|7620.7|7633.4|7618.4|162
1589256000000|2020-05-12 04:00:00|7635.7|7620.7|7636.1|7621.1|7637.3|7622.3|7635.6|7620.6|119
1589256300000|2020-05-12 04:05:00|7635.9|7620.9|7632.2|7617.2|7636.1|7621.1|7629.9|7614.9|157
1589256600000|2020-05-12 04:10:00|7632.3|7617.3|7630.2|7615.2|7632.8|7617.8|7630|7615|120
1589256900000|2020-05-12 04:15:00|7630.3|7615.3|7631.8|7616.8|7632.9|7617.9|7630.2|7615.2|132
1589257200000|2020-05-12 04:20:00|7631.9|7616.9|7631.1|7616.1|7632.4|7617.4|7629.8|7614.8|125
1589257500000|2020-05-12 04:25:00|7631|7616|7635.1|7620.1|7635.3|7620.3|7629.9|7614.9|121
1589257800000|2020-05-12 04:30:00|7635|7620|7639.7|7624.7|7639.7|7624.7|7634.3|7619.3|88
1589258100000|2020-05-12 04:35:00|7639.8|7624.8|7639.9|7624.9|7641.1|7626.1|7639.1|7624.1|84
1589258400000|2020-05-12 04:40:00|7640|7625|7640.9|7625.9|7642.4|7627.4|7639.4|7624.4|105
1589258700000|2020-05-12 04:45:00|7640.8|7625.8|7639.1|7624.1|7641|7626|7638.3|7623.3|98
1589259000000|2020-05-12 04:50:00|7639|7624|7635.3|7620.3|7639|7624|7635.2|7620.2|109
1589259300000|2020-05-12 04:55:00|7635.5|7620.5|7636.9|7621.9|7638.1|7623.1|7635.2|7620.2|101
1589259600000|2020-05-12 05:00:00|7637|7622|7636.2|7621.2|7637.1|7622.1|7633.9|7618.9|93
1589259900000|2020-05-12 05:05:00|7636.1|7621.1|7634.1|7619.1|7636.2|7621.2|7633.3|7618.3|115
1589260200000|2020-05-12 05:10:00|7634.2|7619.2|7631.3|7616.3|7635.2|7620.2|7631.3|7616.3|128
1589260500000|2020-05-12 05:15:00|7631.2|7616.2|7631|7616|7633.7|7618.7|7631|7616|72
1589260800000|2020-05-12 05:20:00|7630.9|7615.9|7630.2|7615.2|7631|7616|7628.5|7613.5|143
1589261100000|2020-05-12 05:25:00|7630.3|7615.3|7630.5|7615.5|7631|7616|7630.2|7615.2|80
1589261400000|2020-05-12 05:30:00|7630.3|7615.3|7630.3|7615.3|7631.3|7616.3|7628.7|7613.7|64
1589261700000|2020-05-12 05:35:00|7630.4|7615.4|7631.2|7616.2|7631.3|7616.3|7630.3|7615.3|21
1589262000000|2020-05-12 05:40:00|7631.1|7616.1|7629|7614|7631.8|7616.8|7629|7614|43
1589262300000|2020-05-12 05:45:00|7629.3|7614.3|7628.7|7613.7|7630.6|7615.6|7627|7612|85
1589262600000|2020-05-12 05:50:00|7628.8|7613.8|7626.1|7611.1|7630.1|7615.1|7626.1|7611.1|98
1589262900000|2020-05-12 05:55:00|7627|7612|7630.7|7615.7|7631.7|7616.7|7626.8|7611.8|68
1589263200000|2020-05-12 06:00:00|7631.3|7616.3|7632|7617|7632.3|7617.3|7630.1|7615.1|54
1589263500000|2020-05-12 06:05:00|7631.8|7616.8|7627.4|7612.4|7632.3|7617.3|7627.4|7612.4|102
1589263800000|2020-05-12 06:10:00|7627.3|7612.3|7623|7608|7627.5|7612.5|7622|7607|95
1589264100000|2020-05-12 06:15:00|7623.3|7608.3|7621.7|7606.7|7625.7|7610.7|7619.7|7604.7|134
1589264400000|2020-05-12 06:20:00|7621.6|7606.6|7621.5|7606.5|7622.5|7607.5|7619.3|7604.3|196
1589264700000|2020-05-12 06:25:00|7621.6|7606.6|7622.7|7607.7|7623.3|7608.3|7621.1|7606.1|118
1589265000000|2020-05-12 06:30:00|7622.6|7607.6|7619|7604|7622.6|7607.6|7616.7|7601.7|124
1589265300000|2020-05-12 06:35:00|7619.1|7604.1|7618.7|7603.7|7619.5|7604.5|7617.8|7602.8|100
1589265600000|2020-05-12 06:40:00|7618.5|7603.5|7613.7|7598.7|7618.5|7603.5|7613|7598|146
1589265900000|2020-05-12 06:45:00|7613.6|7598.6|7614|7599|7616.4|7601.4|7611.8|7596.8|119
1589266200000|2020-05-12 06:50:00|7614.1|7599.1|7610.5|7595.5|7614.3|7599.3|7609.9|7594.9|218
1589266500000|2020-05-12 06:55:00|7610.6|7595.6|7611.4|7596.4|7613.7|7598.7|7610.5|7595.5|149
1589266800000|2020-05-12 07:00:00|7611.1|7596.1|7602|7587|7611.1|7596.1|7601.5|7586.5|240
1589267100000|2020-05-12 07:05:00|7602.1|7587.1|7605.3|7590.3|7606.2|7591.2|7601.1|7586.1|254
1589267400000|2020-05-12 07:10:00|7605.4|7590.4|7603.9|7588.9|7606.4|7591.4|7603|7588|176
1589267700000|2020-05-12 07:15:00|7603.8|7588.8|7604.9|7589.9|7605.9|7590.9|7603.3|7588.3|165
1589268000000|2020-05-12 07:20:00|7604.8|7589.8|7606|7591|7607.2|7592.2|7604.6|7589.6|131
1589268300000|2020-05-12 07:25:00|7605.7|7590.7|7609.1|7594.1|7609.2|7594.2|7605.7|7590.7|61
1589268600000|2020-05-12 07:30:00|7609|7594|7609.2|7594.2|7609.5|7594.5|7607.2|7592.2|108
1589268900000|2020-05-12 07:35:00|7609.5|7594.5|7611.5|7596.5|7611.8|7596.8|7608.8|7593.8|77
1589269200000|2020-05-12 07:40:00|7611.6|7596.6|7612.3|7597.3|7612.4|7597.4|7610.6|7595.6|42
1589269500000|2020-05-12 07:45:00|7612|7597|7610.5|7595.5|7612|7597|7607.7|7592.7|71
1589269800000|2020-05-12 07:50:00|7610.6|7595.6|7603|7588|7610.6|7595.6|7602.7|7587.7|73
1589270100000|2020-05-12 07:55:00|7602.8|7587.8|7604.8|7589.8|7605.1|7590.1|7601.9|7586.9|102
1589270400000|2020-05-12 08:00:00|7605.2|7590.2|7603.9|7588.9|7605.4|7590.4|7602.2|7587.2|52
1589270700000|2020-05-12 08:05:00|7604.3|7589.3|7596.3|7581.3|7604.3|7589.3|7593.3|7578.3|214
1589271000000|2020-05-12 08:10:00|7596|7581|7595.5|7580.5|7596|7581|7594.1|7579.1|57
1589271300000|2020-05-12 08:15:00|7596|7581|7591.3|7576.3|7596|7581|7589.4|7574.4|190
1589271600000|2020-05-12 08:20:00|7591.4|7576.4|7591.7|7576.7|7592.7|7577.7|7590.3|7575.3|89
1589271900000|2020-05-12 08:25:00|7591.4|7576.4|7593.5|7578.5|7594.8|7579.8|7591.4|7576.4|111
1589272200000|2020-05-12 08:30:00|7593.6|7578.6|7594.5|7579.5|7594.9|7579.9|7592.5|7577.5|100
1589272500000|2020-05-12 08:35:00|7594.4|7579.4|7594.1|7579.1|7595.1|7580.1|7592.6|7577.6|73
1589272800000|2020-05-12 08:40:00|7594.3|7579.3|7594.5|7579.5|7595.1|7580.1|7593.2|7578.2|42
1589273100000|2020-05-12 08:45:00|7594.2|7579.2|7596.3|7581.3|7596.3|7581.3|7594|7579|44
1589273400000|2020-05-12 08:50:00|7596.1|7581.1|7594.8|7579.8|7596.1|7581.1|7594.4|7579.4|18
1589273700000|2020-05-12 08:55:00|7594.7|7579.7|7595.8|7580.8|7596.3|7581.3|7593.2|7578.2|54
1589274000000|2020-05-12 09:00:00|7596.1|7581.1|7599.2|7584.2|7599.2|7584.2|7596.1|7581.1|21
1589274300000|2020-05-12 09:05:00|7599.8|7584.8|7598.8|7583.8|7600|7585|7598.6|7583.6|45
1589274600000|2020-05-12 09:10:00|7599.4|7584.4|7599.3|7584.3|7601|7586|7598.1|7583.1|45
1589274900000|2020-05-12 09:15:00|7598.9|7583.9|7596.7|7581.7|7599.3|7584.3|7595.6|7580.6|143
1589275200000|2020-05-12 09:20:00|7596.3|7581.3|7594.7|7579.7|7596.3|7581.3|7594.3|7579.3|25
1589275500000|2020-05-12 09:25:00|7594.6|7579.6|7592.6|7577.6|7594.7|7579.7|7591.1|7576.1|82
1589275800000|2020-05-12 09:30:00|7592.7|7577.7|7595.5|7580.5|7595.5|7580.5|7590.8|7575.8|131
1589276100000|2020-05-12 09:35:00|7595.6|7580.6|7593.5|7578.5|7596|7581|7592.9|7577.9|49
1589276400000|2020-05-12 09:40:00|7593.7|7578.7|7594.2|7579.2|7595.7|7580.7|7591.8|7576.8|61
1589276700000|2020-05-12 09:45:00|7594.1|7579.1|7594.7|7579.7|7595.9|7580.9|7592|7577|178
1589277000000|2020-05-12 09:50:00|7594.9|7579.9|7590.5|7575.5|7594.9|7579.9|7590.4|7575.4|119
1589277300000|2020-05-12 09:55:00|7590.6|7575.6|7591.6|7576.6|7592.3|7577.3|7590.3|7575.3|31
1589277600000|2020-05-12 10:00:00|7590.9|7575.9|7590.4|7575.4|7590.9|7575.9|7588.9|7573.9|33
1589277900000|2020-05-12 10:05:00|7590.1|7575.1|7586.2|7571.2|7590.5|7575.5|7585.6|7570.6|60
1589278200000|2020-05-12 10:10:00|7586.1|7571.1|7584.3|7569.3|7586.2|7571.2|7583.7|7568.7|49
1589278500000|2020-05-12 10:15:00|7584.2|7569.2|7580.4|7565.4|7584.2|7569.2|7579.8|7564.8|93
1589278800000|2020-05-12 10:20:00|7580.3|7565.3|7580.8|7565.8|7582.5|7567.5|7580.3|7565.3|82
1589279100000|2020-05-12 10:25:00|7581.4|7566.4|7581.7|7566.7|7583.4|7568.4|7580.8|7565.8|113
1589279400000|2020-05-12 10:30:00|7581.5|7566.5|7581.7|7566.7|7582|7567|7581.4|7566.4|20
1589279700000|2020-05-12 10:35:00|7581.8|7566.8|7582.2|7567.2|7582.4|7567.4|7581.2|7566.2|25
1589280000000|2020-05-12 10:40:00|7581.8|7566.8|7583.1|7568.1|7583.3|7568.3|7581.7|7566.7|21
1589280300000|2020-05-12 10:45:00|7583|7568|7583|7568|7585.4|7570.4|7583|7568|29
1589280600000|2020-05-12 10:50:00|7582.5|7567.5|7576.5|7561.5|7582.5|7567.5|7576|7561|83
1589280900000|2020-05-12 10:55:00|7576.4|7561.4|7572.2|7557.2|7576.5|7561.5|7571.5|7556.5|163
1589281200000|2020-05-12 11:00:00|7572|7557|7571.6|7556.6|7574.1|7559.1|7571.5|7556.5|96
1589281500000|2020-05-12 11:05:00|7571.5|7556.5|7567.2|7552.2|7571.8|7556.8|7566.9|7551.9|102
1589281800000|2020-05-12 11:10:00|7566.8|7551.8|7567.3|7552.3|7568.8|7553.8|7564.7|7549.7|261
1589282100000|2020-05-12 11:15:00|7566.8|7551.8|7566.8|7551.8|7567.4|7552.4|7564.3|7549.3|229
1589282400000|2020-05-12 11:20:00|7566.6|7551.6|7564.3|7549.3|7571.4|7552.3|7564.2|7545.8|135
1589282700000|2020-05-12 11:25:00|7564.9|7549.9|7572.1|7547.1|7572.1|7552|7564.5|7545.9|227
1589283000000|2020-05-12 11:30:00|7572.2|7547.2|7565.6|7550.6|7572.4|7551.5|7565.6|7546.7|11
1589283300000|2020-05-12 11:35:00|7566.3|7551.3|7566.2|7551.2|7573.2|7551.3|7564.5|7545.8|28
1589283600000|2020-05-12 11:40:00|7566.1|7551.1|7568|7553|7568.5|7553.5|7565.9|7550.9|20
1589283900000|2020-05-12 11:45:00|7570.9|7545.9|7568.8|7543.8|7571.3|7550.8|7562.1|7543.6|21
1589284200000|2020-05-12 11:50:00|7569|7544|7567.3|7542.3|7569.8|7547.8|7561.6|7542.3|47
1589284500000|2020-05-12 11:55:00|7567.2|7542.2|7559.5|7544.5|7567.7|7546.5|7559.1|7541.5|30
1589284800000|2020-05-12 12:00:00|7558.3|7543.3|7556.4|7541.4|7562.3|7544.1|7556|7536.6|33
1589285100000|2020-05-12 12:05:00|7556.5|7541.5|7556.1|7541.1|7556.5|7541.5|7556.1|7541.1|3
1589285400000|2020-05-12 12:10:00|7556|7541|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|18
1589285700000|2020-05-12 12:15:00|7556|7541|7554.5|7539.5|7556|7541|7552.9|7537.9|71
1589286000000|2020-05-12 12:20:00|7554.6|7539.6|7557|7542|7559.3|7542.1|7553.5|7534.3|74
1589286300000|2020-05-12 12:25:00|7557.1|7542.1|7570.5|7545.5|7570.5|7549.2|7556.5|7541.5|133
1589286600000|2020-05-12 12:30:00|7569.8|7544.8|7569.5|7544.5|7570.6|7550.6|7562.2|7543.8|50
1589286900000|2020-05-12 12:35:00|7569.6|7544.6|7561.5|7536.5|7569.7|7546.6|7557.5|7536.5|124
1589287200000|2020-05-12 12:40:00|7561.7|7536.7|7556.9|7541.9|7562.7|7543.7|7556.5|7536.7|28
1589287500000|2020-05-12 12:45:00|7556.5|7541.5|7557.5|7542.5|7558|7543|7556.5|7541.5|41
1589287800000|2020-05-12 12:50:00|7557.7|7542.7|7558.8|7543.8|7558.8|7543.8|7557.6|7542.6|25
1589288100000|2020-05-12 12:55:00|7559|7544|7562.5|7547.5|7562.6|7547.6|7559|7544|47
1589288400000|2020-05-12 13:00:00|7562.4|7547.4|7562.1|7547.1|7563.1|7548.1|7560.9|7545.9|78
1589288700000|2020-05-12 13:05:00|7562|7547|7563.2|7548.2|7563.3|7548.3|7561.8|7546.8|64
1589289000000|2020-05-12 13:10:00|7563|7548|7569|7544|7569.2|7549.3|7562.7|7543.7|92
1589289300000|2020-05-12 13:15:00|7569.1|7544.1|7563.8|7548.8|7569.1|7548.8|7561|7543|39
1589289600000|2020-05-12 13:20:00|7564.2|7549.2|7564.6|7549.6|7564.6|7549.6|7563.8|7548.8|10
1589289900000|2020-05-12 13:25:00|7565.3|7550.3|7564.7|7549.7|7565.3|7550.3|7564.7|7549.7|3
1589290200000|2020-05-12 13:30:00|7564.9|7549.9|7564.7|7549.7|7564.9|7549.9|7564.7|7549.7|2
1589290500000|2020-05-12 13:35:00|7564.9|7549.9|7565.6|7550.6|7566.6|7551.6|7564.9|7549.9|11
1589290800000|2020-05-12 13:40:00|7563.4|7548.4|7566.6|7551.6|7569.5|7551.6|7563.2|7543.6|16
1589291100000|2020-05-12 13:45:00|7567.3|7552.3|7572.5|7547.5|7573.5|7552.3|7567.3|7547.2|32
1589291400000|2020-05-12 13:50:00|7572.3|7547.3|7570.9|7555.9|7578|7556.7|7567.6|7547.3|107
1589291700000|2020-05-12 13:55:00|7570.7|7555.7|7562|7547|7570.8|7555.7|7562|7544.4|81
1589292000000|2020-05-12 14:00:00|7561.8|7546.8|7564.7|7549.7|7569.7|7549.7|7561|7542.1|34
1589292300000|2020-05-12 14:05:00|7564.6|7549.6|7572.4|7547.4|7573.3|7551.3|7563.9|7543.8|36
1589292600000|2020-05-12 14:10:00|7572.2|7547.2|7572.3|7547.3|7573.4|7548.4|7571.9|7546.9|72
1589292900000|2020-05-12 14:15:00|7572|7547|7569.5|7544.5|7572|7551.3|7565.9|7544.5|27
1589293200000|2020-05-12 14:20:00|7565.3|7550.3|7566.2|7551.2|7571|7553.1|7565.3|7545.2|27
1589293500000|2020-05-12 14:25:00|7566|7551|7573.7|7548.7|7574|7552.2|7564.8|7547.5|40
1589293800000|2020-05-12 14:30:00|7573.6|7548.6|7572|7547|7575.2|7555.1|7569.6|7547|70
1589294100000|2020-05-12 14:35:00|7572.5|7547.5|7568.8|7553.8|7576|7555.5|7568.8|7547.3|71
1589294400000|2020-05-12 14:40:00|7566.8|7551.8|7566.6|7551.6|7566.9|7551.9|7566.6|7551.6|5
1589294700000|2020-05-12 14:45:00|7571.9|7546.9|7569|7554|7572.8|7554|7566.5|7546.6|17
1589295000000|2020-05-12 14:50:00|7569.2|7554.2|7566.2|7551.2|7574.6|7554.6|7566.2|7548|37
1589295300000|2020-05-12 14:55:00|7565.8|7550.8|7560|7545|7565.8|7550.8|7560|7545|25
1589295600000|2020-05-12 15:00:00|7559.8|7544.8|7560.2|7545.2|7561.2|7546.2|7559.8|7544.8|17
1589295900000|2020-05-12 15:05:00|7560.6|7545.6|7557|7542|7564.4|7545.8|7557|7539.4|53
1589296200000|2020-05-12 15:10:00|7557.1|7542.1|7556.8|7541.8|7562.2|7543.4|7555.8|7536.9|50
1589296500000|2020-05-12 15:15:00|7557.8|7542.8|7552.4|7537.4|7558.8|7543|7552.4|7533.8|32
1589296800000|2020-05-12 15:20:00|7552.6|7537.6|7553.8|7538.8|7559.2|7539|7552.2|7533.1|104
1589297100000|2020-05-12 15:25:00|7553.6|7538.6|7550.6|7535.6|7557.1|7539.4|7549|7531.5|34
1589297400000|2020-05-12 15:30:00|7550.4|7535.4|7553|7538|7559.8|7538.6|7549.4|7532.9|43
1589297700000|2020-05-12 15:35:00|7552.6|7537.6|7551.3|7536.3|7556.9|7537.6|7550.9|7531.5|13
1589298000000|2020-05-12 15:40:00|7553.4|7538.4|7552.7|7537.7|7557.6|7538.4|7551.7|7531.4|40
1589298300000|2020-05-12 15:45:00|7552.9|7537.9|7560|7535|7560.3|7539.4|7552.9|7534|36
1589298600000|2020-05-12 15:50:00|7560.1|7535.1|7553.9|7538.9|7560.8|7539.6|7553.9|7535.1|15
1589298900000|2020-05-12 15:55:00|7553.7|7538.7|7557.4|7532.4|7558.7|7539.6|7553|7532.2|29
1589299200000|2020-05-12 16:00:00|7557.3|7532.3|7557|7532|7557.3|7532.3|7556.1|7531.1|8
1589299500000|2020-05-12 16:05:00|7557.1|7532.1|7553|7538|7557.3|7538|7551.5|7531.5|29
1589299800000|2020-05-12 16:10:00|7552|7537|7559.7|7534.7|7560.9|7539.4|7551.8|7533.9|44
1589300100000|2020-05-12 16:15:00|7559.8|7534.8|7555.9|7540.9|7562.1|7540.9|7553.8|7534.8|78
1589300400000|2020-05-12 16:20:00|7561.2|7536.2|7556.3|7541.3|7561.3|7541.3|7555.9|7536.2|6
1589301300000|2020-05-12 16:35:00|7556.5|7541.5|7556.5|7541.5|7561.3|7541.5|7555.5|7536|13
1589301600000|2020-05-12 16:40:00|7556.7|7541.7|7562.2|7537.2|7563|7541.7|7556.7|7536.9|47
1589301900000|2020-05-12 16:45:00|7562.3|7537.3|7562.1|7537.1|7562.5|7537.5|7561.9|7536.9|28
1589302200000|2020-05-12 16:50:00|7562.2|7537.2|7562.1|7537.1|7562.4|7537.4|7562|7537|33
1589302500000|2020-05-12 16:55:00|7562|7537|7557|7542|7562.2|7542.3|7556.8|7536.9|23
1589302800000|2020-05-12 17:00:00|7556.8|7541.8|7554.5|7539.5|7563.5|7544.3|7554.3|7537.8|21
1589303100000|2020-05-12 17:05:00|7554.3|7539.3|7553.9|7538.9|7554.6|7539.6|7553.9|7538.9|4
1589303400000|2020-05-12 17:10:00|7554.3|7539.3|7554.1|7539.1|7554.3|7539.3|7553.9|7538.9|9
1589303700000|2020-05-12 17:15:00|7554.2|7539.2|7561.6|7536.6|7561.7|7540.3|7554.1|7534.8|57
1589304000000|2020-05-12 17:20:00|7561.7|7536.7|7560.9|7545.9|7565.4|7546|7557.9|7536.7|37
1589304300000|2020-05-12 17:25:00|7561|7546|7569.7|7544.7|7570|7548.4|7560.9|7540.9|140
1589304600000|2020-05-12 17:30:00|7570|7545|7567.2|7542.2|7570.8|7545.8|7567.1|7542.1|179
1589304900000|2020-05-12 17:35:00|7567.3|7542.3|7567.7|7542.7|7568|7543|7566.1|7541.1|286
1589305200000|2020-05-12 17:40:00|7567.8|7542.8|7567.5|7542.5|7568.4|7543.4|7566.3|7541.3|306
1589305500000|2020-05-12 17:45:00|7567.4|7542.4|7566.6|7541.6|7568.5|7543.5|7565.9|7540.9|159
1589305800000|2020-05-12 17:50:00|7567|7542|7567.4|7542.4|7568.3|7543.3|7566.5|7541.5|167
1589306100000|2020-05-12 17:55:00|7566.9|7541.9|7555.7|7540.7|7568.1|7543.5|7555.7|7534.3|110
1589306400000|2020-05-12 18:00:00|7555.9|7540.9|7566.1|7541.1|7566.8|7542.9|7555.1|7534.3|115
1589306700000|2020-05-12 18:05:00|7566.2|7541.2|7565.2|7540.2|7568.5|7547.9|7561.1|7540.2|70
1589307000000|2020-05-12 18:10:00|7565.3|7540.3|7566.8|7541.8|7567|7542|7565.2|7540.2|38
1589307300000|2020-05-12 18:15:00|7566.9|7541.9|7568.3|7543.3|7568.6|7549.2|7563.6|7541.6|40
1589307600000|2020-05-12 18:20:00|7568.2|7543.2|7568.7|7543.7|7568.7|7549|7564|7542.6|45
1589307900000|2020-05-12 18:25:00|7568.6|7543.6|7569.6|7544.6|7570.5|7545.5|7567.9|7542.9|50
1589308200000|2020-05-12 18:30:00|7570.1|7545.1|7569|7544|7570.1|7545.1|7569|7544|16
1589308500000|2020-05-12 18:35:00|7569.1|7544.1|7570|7545|7571.3|7546.3|7569|7544|22
1589308800000|2020-05-12 18:40:00|7570.6|7545.6|7566|7551|7571.6|7551.7|7566|7545.6|8
1589309100000|2020-05-12 18:45:00|7566.1|7551.1|7566|7551|7571|7551.1|7565.6|7546|5
1589309700000|2020-05-12 18:55:00|7566.7|7551.7|7565.7|7550.7|7571|7551.7|7565.7|7546|5
1589310000000|2020-05-12 19:00:00|7565.8|7550.8|7569.2|7544.2|7570.2|7550.8|7565.2|7544.2|14
1589310600000|2020-05-12 19:10:00|7569.3|7544.3|7569|7544|7569.3|7544.3|7569|7544|2
1589310900000|2020-05-12 19:15:00|7569.2|7544.2|7564.7|7549.7|7569.7|7550.8|7564.7|7544.2|11
1589311200000|2020-05-12 19:20:00|7568.3|7543.3|7572.8|7547.8|7573.8|7550|7565|7542.6|28
1589311800000|2020-05-12 19:30:00|7573.8|7548.8|7573.8|7548.8|7573.8|7548.8|7573.8|7548.8|1
1589312100000|2020-05-12 19:35:00|7574.8|7549.8|7576.2|7551.2|7576.2|7551.2|7574|7549|17
1589312400000|2020-05-12 19:40:00|7576.3|7551.3|7577.6|7552.6|7578.2|7553.2|7575.8|7550.8|29
1589312700000|2020-05-12 19:45:00|7578.6|7553.6|7574.2|7549.2|7578.8|7553.8|7567.6|7546.5|34
1589313000000|2020-05-12 19:50:00|7574.1|7549.1|7575.2|7550.2|7576.7|7551.7|7574.1|7549.1|24
1589313300000|2020-05-12 19:55:00|7575|7550|7576.2|7551.2|7576.2|7551.2|7575|7550|2
1589337000000|2020-05-13 02:30:00|7564.7|7539.7|7560.4|7535.4|7565.2|7540.2|7558.4|7533.4|81
1589337300000|2020-05-13 02:35:00|7561.9|7536.9|7560.2|7535.2|7561.9|7536.9|7560.2|7535.2|7
1589337900000|2020-05-13 02:45:00|7558.6|7533.6|7554.7|7529.7|7560.2|7535.2|7554.7|7529.7|13
1589338200000|2020-05-13 02:50:00|7557|7532|7559.5|7534.5|7560.4|7535.4|7553.9|7528.9|27
1589338500000|2020-05-13 02:55:00|7559.4|7534.4|7559.4|7534.4|7559.4|7534.4|7559.4|7534.4|1
1589339100000|2020-05-13 03:05:00|7560.7|7535.7|7560.2|7535.2|7560.7|7535.7|7560.2|7535.2|2
1589339400000|2020-05-13 03:10:00|7560.7|7535.7|7562.6|7537.6|7564.6|7539.6|7560.4|7535.4|16
1589339700000|2020-05-13 03:15:00|7557.5|7542.5|7565.1|7540.1|7565.1|7542.5|7557.5|7539.2|5
1589340300000|2020-05-13 03:25:00|7562.5|7537.5|7562.2|7537.2|7563.5|7538.5|7561.9|7536.9|9
1589340600000|2020-05-13 03:30:00|7562.5|7537.5|7554.8|7529.8|7562.5|7537.5|7553.7|7528.7|174
1589340900000|2020-05-13 03:35:00|7554.2|7529.2|7562.2|7537.2|7562.8|7537.8|7553.7|7528.7|212
1589341200000|2020-05-13 03:40:00|7562.4|7537.4|7550.2|7535.2|7562.7|7539.9|7546.1|7531.1|293
1589341500000|2020-05-13 03:45:00|7550.6|7535.6|7556.7|7541.7|7558.6|7543.6|7549.3|7534.3|521
1589341800000|2020-05-13 03:50:00|7557|7542|7560.4|7545.4|7560.7|7545.7|7554.9|7539.9|517
1589342100000|2020-05-13 03:55:00|7560.6|7545.6|7560.6|7545.6|7560.9|7545.9|7556.8|7541.8|347
1589342400000|2020-05-13 04:00:00|7560.8|7545.8|7566.4|7551.4|7566.6|7551.6|7560.6|7545.6|326
1589342700000|2020-05-13 04:05:00|7566.5|7551.5|7562.6|7547.6|7567.2|7552.2|7560.3|7545.3|409
1589343000000|2020-05-13 04:10:00|7562.5|7547.5|7566.4|7551.4|7567.2|7552.2|7562.2|7547.2|241
1589343300000|2020-05-13 04:15:00|7566.6|7551.6|7569|7554|7572|7557|7565.1|7550.1|382
1589343600000|2020-05-13 04:20:00|7568.9|7553.9|7567.3|7552.3|7570.9|7555.9|7566.5|7551.5|228
1589343900000|2020-05-13 04:25:00|7567.1|7552.1|7570.9|7555.9|7571.4|7556.4|7566.8|7551.8|308
1589344200000|2020-05-13 04:30:00|7570.3|7555.3|7572.6|7557.6|7574.3|7559.3|7567.7|7552.7|372
1589344500000|2020-05-13 04:35:00|7572.5|7557.5|7575.6|7560.6|7575.7|7560.7|7572.5|7557.5|246
1589344800000|2020-05-13 04:40:00|7575.5|7560.5|7575.4|7560.4|7577|7562|7574.3|7559.3|304
1589345100000|2020-05-13 04:45:00|7575.1|7560.1|7572.1|7557.1|7576|7561|7572|7557|159
1589345400000|2020-05-13 04:50:00|7572.4|7557.4|7573.2|7558.2|7573.4|7558.4|7571.3|7556.3|88
1589345700000|2020-05-13 04:55:00|7573.3|7558.3|7574.2|7559.2|7575.4|7560.4|7573.2|7558.2|97
1589346000000|2020-05-13 05:00:00|7574.1|7559.1|7573.6|7558.6|7575|7560|7573.5|7558.5|131
1589346300000|2020-05-13 05:05:00|7573.5|7558.5|7574.4|7559.4|7574.9|7559.9|7573.5|7558.5|82
1589346600000|2020-05-13 05:10:00|7574.3|7559.3|7574.9|7559.9|7575|7560|7573.3|7558.3|101
1589346900000|2020-05-13 05:15:00|7575.1|7560.1|7575.9|7560.9|7577.2|7562.2|7574.9|7559.9|118
1589347200000|2020-05-13 05:20:00|7576|7561|7577.4|7562.4|7578.9|7563.9|7575.7|7560.7|153
1589347500000|2020-05-13 05:25:00|7577.3|7562.3|7578.9|7563.9|7579.1|7564.1|7577.2|7562.2|80
1589347800000|2020-05-13 05:30:00|7578.6|7563.6|7578.2|7563.2|7579|7564|7576.3|7561.3|102
1589348100000|2020-05-13 05:35:00|7577.9|7562.9|7578.5|7563.5|7578.9|7563.9|7576.9|7561.9|88
1589348400000|2020-05-13 05:40:00|7578.6|7563.6|7579|7564|7580.4|7565.4|7577.6|7562.6|119
1589348700000|2020-05-13 05:45:00|7578.7|7563.7|7577.1|7562.1|7579.1|7564.1|7576|7561|68
1589349000000|2020-05-13 05:50:00|7577|7562|7575.2|7560.2|7577.3|7562.3|7574.5|7559.5|82
1589349300000|2020-05-13 05:55:00|7575.3|7560.3|7578.8|7563.8|7578.8|7563.8|7574.9|7559.9|54
1589349600000|2020-05-13 06:00:00|7578.7|7563.7|7578.9|7563.9|7579.5|7564.5|7576.8|7561.8|72
1589349900000|2020-05-13 06:05:00|7578.6|7563.6|7578.1|7563.1|7579.5|7564.5|7577.6|7562.6|62
1589350200000|2020-05-13 06:10:00|7578|7563|7576.3|7561.3|7578.3|7563.3|7575.6|7560.6|90
1589350500000|2020-05-13 06:15:00|7576.1|7561.1|7576.7|7561.7|7576.7|7561.7|7573.7|7558.7|100
1589350800000|2020-05-13 06:20:00|7576.4|7561.4|7579.6|7564.6|7581|7566|7575.7|7560.7|105
1589351100000|2020-05-13 06:25:00|7579.5|7564.5|7574|7559|7579.5|7564.5|7574|7559|166
1589351400000|2020-05-13 06:30:00|7574.1|7559.1|7579.5|7564.5|7579.6|7564.6|7574.1|7559.1|99
1589351700000|2020-05-13 06:35:00|7579.6|7564.6|7578.6|7563.6|7580.7|7565.7|7576.8|7561.8|88
1589352000000|2020-05-13 06:40:00|7578.7|7563.7|7577.1|7562.1|7579.5|7564.5|7576.6|7561.6|90
1589352300000|2020-05-13 06:45:00|7577|7562|7578.8|7563.8|7579|7564|7576.8|7561.8|86
1589352600000|2020-05-13 06:50:00|7578.9|7563.9|7577.4|7562.4|7579.2|7564.2|7577.2|7562.2|64
1589352900000|2020-05-13 06:55:00|7577.3|7562.3|7578.7|7563.7|7579|7564|7577.1|7562.1|54
1589353200000|2020-05-13 07:00:00|7579|7564|7575.3|7560.3|7579|7564|7574.3|7559.3|190
1589353500000|2020-05-13 07:05:00|7575.2|7560.2|7577.8|7562.8|7578.3|7563.3|7575.2|7560.2|67
1589353800000|2020-05-13 07:10:00|7577.7|7562.7|7578.6|7563.6|7579.2|7564.2|7577.3|7562.3|64
1589354100000|2020-05-13 07:15:00|7578.5|7563.5|7579.2|7564.2|7579.8|7564.8|7577|7562|97
1589354400000|2020-05-13 07:20:00|7579.1|7564.1|7580|7565|7580.5|7565.5|7578.6|7563.6|62
1589354700000|2020-05-13 07:25:00|7579.9|7564.9|7578.6|7563.6|7580.7|7565.7|7578.3|7563.3|89
1589355000000|2020-05-13 07:30:00|7578.5|7563.5|7581.3|7566.3|7582|7567|7577.9|7562.9|71
1589355300000|2020-05-13 07:35:00|7581.2|7566.2|7583.5|7568.5|7583.5|7568.5|7581.2|7566.2|53
1589355600000|2020-05-13 07:40:00|7583.7|7568.7|7582|7567|7584.7|7569.7|7581.7|7566.7|50
1589355900000|2020-05-13 07:45:00|7582.1|7567.1|7582|7567|7582.6|7567.6|7581.3|7566.3|13
1589356200000|2020-05-13 07:50:00|7582.7|7567.7|7584|7569|7584.8|7569.8|7582|7567|44
1589356500000|2020-05-13 07:55:00|7584.3|7569.3|7584.7|7569.7|7585|7570|7583.7|7568.7|32
1589356800000|2020-05-13 08:00:00|7584.8|7569.8|7584.5|7569.5|7586.7|7571.7|7584.4|7569.4|25
1589357100000|2020-05-13 08:05:00|7585.1|7570.1|7585|7570|7585.7|7570.7|7584.4|7569.4|26
1589357400000|2020-05-13 08:10:00|7585.3|7570.3|7581.8|7566.8|7585.5|7570.5|7581.5|7566.5|47
1589357700000|2020-05-13 08:15:00|7582|7567|7580.7|7565.7|7582|7567|7579.6|7564.6|76
1589358000000|2020-05-13 08:20:00|7580.5|7565.5|7578.3|7563.3|7580.7|7565.7|7578.2|7563.2|50
1589358300000|2020-05-13 08:25:00|7578.5|7563.5|7581|7566|7581.3|7566.3|7578.5|7563.5|106
1589358600000|2020-05-13 08:30:00|7581.1|7566.1|7580.7|7565.7|7582.1|7567.1|7579.8|7564.8|57
1589358900000|2020-05-13 08:35:00|7581|7566|7581.8|7566.8|7582.9|7567.9|7580.7|7565.7|71
1589359200000|2020-05-13 08:40:00|7581.5|7566.5|7581.3|7566.3|7582.6|7567.6|7580|7565|29
1589359500000|2020-05-13 08:45:00|7581.5|7566.5|7581.3|7566.3|7582|7567|7580.7|7565.7|32
1589359800000|2020-05-13 08:50:00|7581.5|7566.5|7581.3|7566.3|7582.3|7567.3|7581.3|7566.3|14
1589360100000|2020-05-13 08:55:00|7581.6|7566.6|7581.3|7566.3|7581.7|7566.7|7580.7|7565.7|31
1589360400000|2020-05-13 09:00:00|7581.4|7566.4|7581.5|7566.5|7582.4|7567.4|7580.6|7565.6|22
1589360700000|2020-05-13 09:05:00|7581.9|7566.9|7577.3|7562.3|7582|7567|7577.3|7562.3|33
1589361000000|2020-05-13 09:10:00|7577.2|7562.2|7569.9|7554.9|7577.2|7562.2|7564.9|7549.9|197
1589361300000|2020-05-13 09:15:00|7570.3|7555.3|7566.7|7551.7|7570.3|7555.3|7563.1|7548.1|112
1589361600000|2020-05-13 09:20:00|7566.5|7551.5|7565.3|7550.3|7568.5|7553.5|7564.5|7549.5|100
1589361900000|2020-05-13 09:25:00|7565|7550|7566.2|7551.2|7568.3|7553.3|7563.3|7548.3|85
1589362200000|2020-05-13 09:30:00|7566.3|7551.3|7568|7553|7569.7|7554.7|7565.5|7550.5|86
1589362500000|2020-05-13 09:35:00|7568.3|7553.3|7570.5|7555.5|7570.7|7555.7|7567.6|7552.6|58
1589362800000|2020-05-13 09:40:00|7570.1|7555.1|7574.8|7559.8|7575.4|7560.4|7569.8|7554.8|178
1589363100000|2020-05-13 09:45:00|7574.9|7559.9|7575.1|7560.1|7576.4|7561.4|7574.3|7559.3|265
1589363400000|2020-05-13 09:50:00|7575.2|7560.2|7571.1|7556.1|7575.3|7560.3|7570.3|7555.3|154
1589363700000|2020-05-13 09:55:00|7570.5|7555.5|7572.5|7557.5|7572.5|7557.5|7570.3|7555.3|97
1589364000000|2020-05-13 10:00:00|7572|7557|7571|7556|7572.4|7557.4|7570.9|7555.9|95
1589364300000|2020-05-13 10:05:00|7571.5|7556.5|7571.9|7556.9|7572.6|7557.6|7571.3|7556.3|49
1589364600000|2020-05-13 10:10:00|7571.7|7556.7|7570.7|7555.7|7572.3|7557.3|7568.2|7553.2|100
1589364900000|2020-05-13 10:15:00|7571|7556|7572|7557|7572|7557|7571|7556|24
1589365200000|2020-05-13 10:20:00|7571.7|7556.7|7571.5|7556.5|7571.7|7556.7|7569|7554|19
1589365500000|2020-05-13 10:25:00|7571.6|7556.6|7571|7556|7572.1|7557.1|7570.7|7555.7|45
1589365800000|2020-05-13 10:30:00|7570.9|7555.9|7569.8|7554.8|7571.1|7556.1|7569.8|7554.8|50
1589366100000|2020-05-13 10:35:00|7569.9|7554.9|7569.8|7554.8|7570.7|7555.7|7569.2|7554.2|88
1589366400000|2020-05-13 10:40:00|7569.9|7554.9|7569.5|7554.5|7570.2|7555.2|7568.3|7553.3|52
1589366700000|2020-05-13 10:45:00|7569.6|7554.6|7567.5|7552.5|7570.3|7555.3|7567|7552|36
1589367000000|2020-05-13 10:50:00|7567.3|7552.3|7566.5|7551.5|7567.3|7552.3|7566.3|7551.3|5
1589367300000|2020-05-13 10:55:00|7566.9|7551.9|7562|7547|7567|7552|7560.8|7545.8|31
1589367600000|2020-05-13 11:00:00|7562.3|7547.3|7565.1|7550.1|7565.3|7550.3|7562.3|7547.3|31
1589367900000|2020-05-13 11:05:00|7565.3|7550.3|7564.2|7549.2|7565.3|7550.3|7562.6|7547.6|53
1589368200000|2020-05-13 11:10:00|7564.4|7549.4|7564|7549|7564.7|7549.7|7563.2|7548.2|17
1589368500000|2020-05-13 11:15:00|7564.7|7549.7|7565.5|7550.5|7565.5|7550.5|7564.7|7549.7|11
1589368800000|2020-05-13 11:20:00|7565.7|7550.7|7563.7|7548.7|7566|7551|7563.3|7548.3|37
1589369100000|2020-05-13 11:25:00|7564|7549|7568.7|7553.7|7568.7|7553.7|7564|7549|39
1589369400000|2020-05-13 11:30:00|7569.3|7554.3|7565.7|7550.7|7569.3|7554.3|7563.6|7548.6|19
1589370000000|2020-05-13 11:40:00|7566.7|7551.7|7565.5|7550.5|7566.7|7551.7|7565.5|7550.5|3
1589370300000|2020-05-13 11:45:00|7564.5|7549.5|7564.7|7549.7|7564.7|7549.7|7564.5|7549.5|2
1589370600000|2020-05-13 11:50:00|7564.5|7549.5|7564.5|7549.5|7564.5|7549.5|7564.5|7549.5|1
1589370900000|2020-05-13 11:55:00|7563.6|7548.6|7564.5|7549.5|7564.5|7549.5|7563.6|7548.6|2
1589371500000|2020-05-13 12:05:00|7563.5|7548.5|7563.5|7548.5|7564.5|7549.5|7563.5|7548.5|3
1589371800000|2020-05-13 12:10:00|7564.4|7549.4|7563.1|7548.1|7564.9|7549.9|7563.1|7548.1|6
1589372100000|2020-05-13 12:15:00|7564.5|7549.5|7565|7550|7565|7550|7564.5|7549.5|2
1589372400000|2020-05-13 12:20:00|7564.5|7549.5|7565.5|7550.5|7565.9|7550.9|7564.5|7549.5|4
1589372700000|2020-05-13 12:25:00|7565.6|7550.6|7565.6|7550.6|7565.7|7550.7|7563.5|7548.5|13
1589373000000|2020-05-13 12:30:00|7565.1|7550.1|7565|7550|7565.1|7550.1|7562.5|7547.5|20
1589373300000|2020-05-13 12:35:00|7565.1|7550.1|7565.7|7550.7|7565.7|7550.7|7565.1|7550.1|5
1589373600000|2020-05-13 12:40:00|7565.9|7550.9|7567.1|7552.1|7567.2|7552.2|7565.9|7550.9|27
1589373900000|2020-05-13 12:45:00|7566.8|7551.8|7565.2|7550.2|7567|7552|7564.4|7549.4|16
1589374200000|2020-05-13 12:50:00|7565.4|7550.4|7563.6|7548.6|7565.6|7550.6|7563.5|7548.5|26
1589374500000|2020-05-13 12:55:00|7563.5|7548.5|7561.5|7546.5|7563.6|7548.6|7561.2|7546.2|12
1589374800000|2020-05-13 13:00:00|7561.3|7546.3|7564.5|7549.5|7568.8|7549.5|7559.3|7538.4|26
1589375100000|2020-05-13 13:05:00|7564.8|7549.8|7575.3|7550.3|7580.6|7556.7|7564.8|7549.8|35
1589375400000|2020-05-13 13:10:00|7575.7|7550.7|7571.1|7546.1|7575.7|7555.7|7568|7544.9|63
1589375700000|2020-05-13 13:15:00|7571|7546|7568.8|7543.8|7571|7550.7|7561.5|7542.6|126
1589376000000|2020-05-13 13:20:00|7568.7|7543.7|7570.4|7555.4|7577|7556.5|7563.7|7543.4|171
1589376300000|2020-05-13 13:25:00|7570.3|7555.3|7569.9|7554.9|7574|7555.3|7567.9|7547.3|164
1589376600000|2020-05-13 13:30:00|7569.8|7554.8|7573|7558|7579.6|7558.9|7569.6|7551|212
1589376900000|2020-05-13 13:35:00|7573.1|7558.1|7577.3|7552.3|7579.8|7559.2|7571.4|7550.7|340
1589377200000|2020-05-13 13:40:00|7577.6|7552.6|7576|7561|7584|7562.8|7573.9|7552.6|199
1589377500000|2020-05-13 13:45:00|7576.1|7561.1|7575.6|7560.6|7576.7|7561.7|7575.6|7560.6|79
1589377800000|2020-05-13 13:50:00|7575.7|7560.7|7575.4|7560.4|7576.3|7561.3|7574.7|7559.7|83
1589378100000|2020-05-13 13:55:00|7575.2|7560.2|7572.2|7557.2|7575.9|7560.9|7570.7|7555.7|85
1589378400000|2020-05-13 14:00:00|7572.3|7557.3|7572.4|7557.4|7572.6|7557.6|7571.3|7556.3|92
1589378700000|2020-05-13 14:05:00|7571.8|7556.8|7575.1|7550.1|7575.2|7557|7567.6|7549.4|98
1589379000000|2020-05-13 14:10:00|7575|7550|7573.9|7558.9|7576.2|7559|7569.4|7550|93
1589379300000|2020-05-13 14:15:00|7573.8|7558.8|7575.2|7560.2|7575.2|7560.2|7570.8|7555.8|86
1589379600000|2020-05-13 14:20:00|7574.8|7559.8|7576|7561|7576.1|7561.1|7574.5|7559.5|42
1589379900000|2020-05-13 14:25:00|7576.1|7561.1|7575.7|7560.7|7577.2|7562.2|7573.6|7558.6|69
1589380200000|2020-05-13 14:30:00|7575.6|7560.6|7573.8|7558.8|7576.1|7561.1|7572|7557|126
1589380500000|2020-05-13 14:35:00|7573.7|7558.7|7571.8|7556.8|7574|7559|7570.2|7555.2|66
1589380800000|2020-05-13 14:40:00|7571.7|7556.7|7571.2|7556.2|7572|7557|7570.8|7555.8|122
1589381100000|2020-05-13 14:45:00|7570.5|7555.5|7567.9|7552.9|7570.5|7555.5|7566.2|7551.2|132
1589381400000|2020-05-13 14:50:00|7567.8|7552.8|7567.6|7552.6|7570.8|7555.8|7567.6|7552.6|77
1589381700000|2020-05-13 14:55:00|7567.7|7552.7|7572.6|7557.6|7572.8|7557.8|7567.4|7552.4|82
1589382000000|2020-05-13 15:00:00|7572|7557|7574.6|7559.6|7575.4|7560.4|7571.2|7556.2|21
1589382300000|2020-05-13 15:05:00|7574.4|7559.4|7575.2|7560.2|7575.3|7560.3|7574|7559|25
1589382600000|2020-05-13 15:10:00|7574.8|7559.8|7574.8|7559.8|7575.2|7560.2|7574.8|7559.8|3
1589382900000|2020-05-13 15:15:00|7574.6|7559.6|7576.4|7561.4|7576.4|7561.4|7574.2|7559.2|18
1589383200000|2020-05-13 15:20:00|7577|7562|7575.5|7560.5|7577.2|7562.2|7574.7|7559.7|91
1589383500000|2020-05-13 15:25:00|7575.4|7560.4|7575.8|7560.8|7577.3|7562.3|7574.8|7559.8|94
1589383800000|2020-05-13 15:30:00|7575.9|7560.9|7575|7560|7575.9|7560.9|7573.1|7558.1|36
1589384100000|2020-05-13 15:35:00|7574.9|7559.9|7574|7559|7575.7|7560.7|7574|7559|54
1589384400000|2020-05-13 15:40:00|7574.2|7559.2|7574.6|7559.6|7574.6|7559.6|7574.2|7559.2|4
1589384700000|2020-05-13 15:45:00|7574.2|7559.2|7576.2|7561.2|7576.2|7561.2|7574|7559|37
1589385000000|2020-05-13 15:50:00|7576.5|7561.5|7576.6|7561.6|7577.4|7562.4|7574.4|7559.4|55
1589385300000|2020-05-13 15:55:00|7576.7|7561.7|7577.2|7562.2|7578.8|7563.8|7575.5|7560.5|47
1589385600000|2020-05-13 16:00:00|7576.2|7561.2|7579|7564|7579.4|7564.4|7575.2|7560.2|17
1589385900000|2020-05-13 16:05:00|7579.1|7564.1|7580.2|7565.2|7580.2|7565.2|7576.6|7561.6|29
1589386200000|2020-05-13 16:10:00|7580.8|7565.8|7577|7562|7580.8|7565.8|7576|7561|66
1589386500000|2020-05-13 16:15:00|7577.2|7562.2|7578|7563|7578.6|7563.6|7576.8|7561.8|30
1589386800000|2020-05-13 16:20:00|7578.6|7563.6|7573.8|7558.8|7578.6|7563.6|7573.6|7558.6|11
1589387100000|2020-05-13 16:25:00|7574.6|7559.6|7574.8|7559.8|7574.8|7559.8|7574.6|7559.6|3
1589387400000|2020-05-13 16:30:00|7574.7|7559.7|7575.3|7560.3|7577.2|7562.2|7574.2|7559.2|46
1589387700000|2020-05-13 16:35:00|7575.5|7560.5|7572.2|7557.2|7575.7|7560.7|7571.8|7556.8|35
1589388000000|2020-05-13 16:40:00|7572.3|7557.3|7575|7560|7575.3|7560.3|7572.3|7557.3|27
1589388300000|2020-05-13 16:45:00|7575.2|7560.2|7574.8|7559.8|7575.6|7560.6|7574.8|7559.8|11
1589388600000|2020-05-13 16:50:00|7574.6|7559.6|7574.6|7559.6|7575|7560|7574.3|7559.3|28
1589388900000|2020-05-13 16:55:00|7574.7|7559.7|7573.7|7558.7|7574.7|7559.7|7572.9|7557.9|38
1589389200000|2020-05-13 17:00:00|7573.6|7558.6|7573.9|7558.9|7574|7559|7573.6|7558.6|16
1589389500000|2020-05-13 17:05:00|7573.8|7558.8|7575|7560|7575|7560|7573.8|7558.8|38
1589389800000|2020-05-13 17:10:00|7573.6|7558.6|7573.7|7558.7|7573.9|7558.9|7573.5|7558.5|22
1589390100000|2020-05-13 17:15:00|7573.6|7558.6|7575.1|7550.1|7575.5|7558.6|7571.2|7550.1|84
1589390400000|2020-05-13 17:20:00|7575.2|7550.2|7573.4|7558.4|7575.8|7558.4|7573|7549.7|33
1589390700000|2020-05-13 17:25:00|7573.2|7558.2|7573.2|7558.2|7573.2|7558.2|7573.2|7558.2|1
1589391000000|2020-05-13 17:30:00|7573.9|7558.9|7575|7560|7575|7560|7573.7|7558.7|14
1589391300000|2020-05-13 17:35:00|7574.9|7559.9|7575|7560|7575|7560|7574.8|7559.8|14
1589391600000|2020-05-13 17:40:00|7574.9|7559.9|7574.6|7559.6|7575.3|7560.3|7574.5|7559.5|30
1589391900000|2020-05-13 17:45:00|7574.2|7559.2|7574.7|7559.7|7575|7560|7574.1|7559.1|39
1589392200000|2020-05-13 17:50:00|7575|7560|7575.2|7560.2|7575.3|7560.3|7574.8|7559.8|15
1589392500000|2020-05-13 17:55:00|7575.1|7560.1|7575.2|7560.2|7575.3|7560.3|7575|7560|12
1589392800000|2020-05-13 18:00:00|7575.1|7560.1|7575.1|7560.1|7575.5|7560.5|7575.1|7560.1|15
1589393100000|2020-05-13 18:05:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7574.9|7559.9|21
1589393400000|2020-05-13 18:10:00|7574.5|7559.5|7578.5|7563.5|7578.5|7563.5|7574.5|7559.5|18
1589393700000|2020-05-13 18:15:00|7578.4|7563.4|7578.2|7563.2|7578.5|7563.5|7578|7563|36
1589394000000|2020-05-13 18:20:00|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|7578.1|7563.1|20
1589394300000|2020-05-13 18:25:00|7578.2|7563.2|7578.6|7563.6|7578.7|7563.7|7578.2|7563.2|31
1589394600000|2020-05-13 18:30:00|7578.7|7563.7|7579.5|7564.5|7579.5|7564.5|7578.5|7563.5|11
1589394900000|2020-05-13 18:35:00|7579.4|7564.4|7579.2|7564.2|7579.4|7564.4|7579.2|7564.2|5
1589395200000|2020-05-13 18:40:00|7579.1|7564.1|7579.1|7564.1|7579.4|7564.4|7579.1|7564.1|5
1589395500000|2020-05-13 18:45:00|7579.2|7564.2|7578.6|7563.6|7579.3|7564.3|7577.9|7562.9|21
1589395800000|2020-05-13 18:50:00|7578.5|7563.5|7579.4|7564.4|7580|7565|7578.5|7563.5|24
1589396100000|2020-05-13 18:55:00|7579.8|7564.8|7581.6|7566.6|7581.6|7566.6|7579.5|7564.5|10
1589396400000|2020-05-13 19:00:00|7581.5|7566.5|7581.4|7566.4|7581.6|7566.6|7581|7566|7
1589396700000|2020-05-13 19:05:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1589397000000|2020-05-13 19:10:00|7581|7566|7581.8|7566.8|7581.8|7566.8|7581|7566|3
1589397300000|2020-05-13 19:15:00|7582.2|7567.2|7583.6|7568.6|7583.6|7568.6|7581.8|7566.8|5
1589397600000|2020-05-13 19:20:00|7583.7|7568.7|7582.8|7567.8|7583.7|7568.7|7582.5|7567.5|6
1589397900000|2020-05-13 19:25:00|7583.6|7568.6|7584.2|7569.2|7584.2|7569.2|7583.6|7568.6|4
1589398200000|2020-05-13 19:30:00|7584.3|7569.3|7584|7569|7584.3|7569.3|7583.8|7568.8|6
1589398500000|2020-05-13 19:35:00|7584.6|7569.6|7588.7|7563.7|7589.7|7569.6|7584.6|7563.7|15
1589398800000|2020-05-13 19:40:00|7588.8|7563.8|7589|7564|7589.1|7564.1|7588.7|7563.7|8
1589399100000|2020-05-13 19:45:00|7589.6|7564.6|7589.6|7564.6|7589.6|7564.6|7589.4|7564.4|4
1589399400000|2020-05-13 19:50:00|7588.6|7563.6|7589.1|7564.1|7589.1|7564.1|7587.2|7562.2|9
1589399700000|2020-05-13 19:55:00|7588.9|7563.9|7587.6|7562.6|7588.9|7563.9|7587.6|7562.6|7
1589423400000|2020-05-14 02:30:00|7593.1|7568.1|7591.8|7566.8|7593.4|7568.4|7591.7|7566.7|432
1589423700000|2020-05-14 02:35:00|7591.9|7566.9|7587.5|7562.5|7591.9|7566.9|7585.9|7560.9|230
1589424000000|2020-05-14 02:40:00|7586.8|7561.8|7586.8|7561.8|7586.8|7561.8|7586.8|7561.8|1
1589424300000|2020-05-14 02:45:00|7587.5|7562.5|7587.3|7562.3|7587.5|7562.5|7586.1|7561.1|4
1589424600000|2020-05-14 02:50:00|7588.3|7563.3|7587.7|7562.7|7588.3|7563.3|7587.5|7562.5|5
1589424900000|2020-05-14 02:55:00|7586.8|7561.8|7585.6|7560.6|7586.8|7561.8|7584|7559|25
1589425200000|2020-05-14 03:00:00|7585.7|7560.7|7585.7|7560.7|7585.7|7560.7|7585.7|7560.7|1
1589425500000|2020-05-14 03:05:00|7585.8|7560.8|7592.4|7567.4|7592.4|7567.4|7585.6|7560.6|12
1589425800000|2020-05-14 03:10:00|7592.3|7567.3|7590.2|7565.2|7592.4|7567.4|7588.9|7563.9|255
1589426100000|2020-05-14 03:15:00|7591.1|7566.1|7590.6|7565.6|7591.1|7566.1|7588.2|7563.2|13
1589426400000|2020-05-14 03:20:00|7590.2|7565.2|7583.8|7568.8|7590.2|7568.8|7582.2|7563.9|9
1589426700000|2020-05-14 03:25:00|7583.9|7568.9|7583.9|7568.9|7584|7569|7583.8|7568.8|31
1589427000000|2020-05-14 03:30:00|7584|7569|7586.5|7571.5|7594|7574.7|7584|7567.1|147
1589427300000|2020-05-14 03:35:00|7586.6|7571.6|7594|7569|7594|7573.1|7584.7|7563.2|158
1589427600000|2020-05-14 03:40:00|7594.1|7569.1|7592.2|7567.2|7594.1|7569.1|7592.1|7567.1|35
1589427900000|2020-05-14 03:45:00|7592.3|7567.3|7588.8|7573.8|7597|7577.5|7588.6|7567.3|148
1589428200000|2020-05-14 03:50:00|7588.7|7573.7|7587.8|7572.8|7589.3|7574.3|7587.4|7572.4|184
1589428500000|2020-05-14 03:55:00|7588.1|7573.1|7588.8|7573.8|7589.4|7574.4|7586.3|7571.3|130
1589428800000|2020-05-14 04:00:00|7589|7574|7587.7|7572.7|7589|7574|7586.9|7571.9|94
1589429100000|2020-05-14 04:05:00|7587.8|7572.8|7591.6|7576.6|7591.6|7576.6|7587.2|7572.2|100
1589429400000|2020-05-14 04:10:00|7591.7|7576.7|7592.6|7577.6|7594.9|7579.9|7591.7|7576.7|115
1589429700000|2020-05-14 04:15:00|7592.5|7577.5|7593.8|7578.8|7593.8|7578.8|7590.8|7575.8|75
1589430000000|2020-05-14 04:20:00|7593.7|7578.7|7596.9|7581.9|7597.2|7582.2|7592.8|7577.8|64
1589430300000|2020-05-14 04:25:00|7597.6|7582.6|7597.6|7582.6|7598.3|7583.3|7595.4|7580.4|87
1589430600000|2020-05-14 04:30:00|7597.7|7582.7|7596.7|7581.7|7600.2|7585.2|7596.7|7581.7|179
1589430900000|2020-05-14 04:35:00|7596.6|7581.6|7594|7579|7596.7|7581.7|7594|7579|52
1589431200000|2020-05-14 04:40:00|7594.3|7579.3|7597.6|7582.6|7597.6|7582.6|7594.2|7579.2|47
1589431500000|2020-05-14 04:45:00|7597.7|7582.7|7597.8|7582.8|7598.3|7583.3|7597.3|7582.3|48
1589431800000|2020-05-14 04:50:00|7597.9|7582.9|7593.7|7578.7|7598.3|7583.3|7593.7|7578.7|54
1589432100000|2020-05-14 04:55:00|7593.8|7578.8|7585.9|7570.9|7593.8|7578.8|7584.1|7569.1|170
1589432400000|2020-05-14 05:00:00|7585.8|7570.8|7590.2|7575.2|7590.2|7575.2|7585.8|7570.8|119
1589432700000|2020-05-14 05:05:00|7589.7|7574.7|7587.3|7572.3|7590.7|7575.7|7587.3|7572.3|92
1589433000000|2020-05-14 05:10:00|7587.2|7572.2|7586|7571|7587.2|7572.2|7584.3|7569.3|54
1589433300000|2020-05-14 05:15:00|7586.1|7571.1|7586.9|7571.9|7587.3|7572.3|7584.8|7569.8|49
1589433600000|2020-05-14 05:20:00|7587|7572|7590.1|7575.1|7590.6|7575.6|7586.8|7571.8|54
1589433900000|2020-05-14 05:25:00|7590|7575|7588|7573|7590.1|7575.1|7588|7573|68
1589434200000|2020-05-14 05:30:00|7587.8|7572.8|7589.1|7574.1|7589.1|7574.1|7587.7|7572.7|23
1589434500000|2020-05-14 05:35:00|7589|7574|7587.2|7572.2|7589|7574|7586.4|7571.4|52
1589434800000|2020-05-14 05:40:00|7587|7572|7584.9|7569.9|7587|7572|7584.3|7569.3|59
1589435100000|2020-05-14 05:45:00|7584.6|7569.6|7584.9|7569.9|7584.9|7569.9|7584.1|7569.1|44
1589435400000|2020-05-14 05:50:00|7584.8|7569.8|7578.6|7563.6|7585.3|7570.3|7577.4|7562.4|146
1589435700000|2020-05-14 05:55:00|7578.8|7563.8|7582.9|7567.9|7583.4|7568.4|7578.8|7563.8|87
1589436000000|2020-05-14 06:00:00|7583|7568|7581.4|7566.4|7583.8|7568.8|7580.8|7565.8|122
1589436300000|2020-05-14 06:05:00|7581.5|7566.5|7586.6|7571.6|7588|7573|7580.1|7565.1|107
1589436600000|2020-05-14 06:10:00|7586.4|7571.4|7588.6|7573.6|7590|7575|7586|7571|130
1589436900000|2020-05-14 06:15:00|7588.7|7573.7|7587.7|7572.7|7588.9|7573.9|7586|7571|101
1589437200000|2020-05-14 06:20:00|7587.8|7572.8|7586.3|7571.3|7589|7574|7586.3|7571.3|82
1589437500000|2020-05-14 06:25:00|7586.4|7571.4|7587.3|7572.3|7587.4|7572.4|7586.1|7571.1|58
1589437800000|2020-05-14 06:30:00|7587.2|7572.2|7585.8|7570.8|7587.2|7572.2|7585.4|7570.4|59
1589438100000|2020-05-14 06:35:00|7586|7571|7585|7570|7586.5|7571.5|7584.3|7569.3|51
1589438400000|2020-05-14 06:40:00|7584.8|7569.8|7587.1|7572.1|7587.1|7572.1|7584.4|7569.4|68
1589438700000|2020-05-14 06:45:00|7587.2|7572.2|7593.8|7578.8|7593.8|7578.8|7587.2|7572.2|56
1589439000000|2020-05-14 06:50:00|7593.2|7578.2|7591.5|7576.5|7593.6|7578.6|7591|7576|54
1589439300000|2020-05-14 06:55:00|7591.6|7576.6|7587.4|7572.4|7591.9|7576.9|7587.2|7572.2|75
1589439600000|2020-05-14 07:00:00|7587.3|7572.3|7586.1|7571.1|7588.8|7573.8|7585.6|7570.6|100
1589439900000|2020-05-14 07:05:00|7586.2|7571.2|7587.7|7572.7|7588|7573|7586.2|7571.2|81
1589440200000|2020-05-14 07:10:00|7587.8|7572.8|7587.8|7572.8|7588.7|7573.7|7586.2|7571.2|151
1589440500000|2020-05-14 07:15:00|7587.7|7572.7|7590.5|7575.5|7590.5|7575.5|7586.4|7571.4|93
1589440800000|2020-05-14 07:20:00|7590.6|7575.6|7589.9|7574.9|7592.7|7577.7|7588.8|7573.8|119
1589441100000|2020-05-14 07:25:00|7590|7575|7589.8|7574.8|7590.2|7575.2|7587.7|7572.7|58
1589441400000|2020-05-14 07:30:00|7589.7|7574.7|7587.4|7572.4|7589.8|7574.8|7587.4|7572.4|59
1589441700000|2020-05-14 07:35:00|7587.5|7572.5|7588.5|7573.5|7588.8|7573.8|7586.8|7571.8|44
1589442000000|2020-05-14 07:40:00|7588.4|7573.4|7590|7575|7590.6|7575.6|7587.4|7572.4|71
1589442300000|2020-05-14 07:45:00|7589.7|7574.7|7589.1|7574.1|7589.8|7574.8|7588.8|7573.8|29
1589442600000|2020-05-14 07:50:00|7589|7574|7590.9|7575.9|7592.3|7577.3|7588.7|7573.7|68
1589442900000|2020-05-14 07:55:00|7590.7|7575.7|7591.2|7576.2|7591.4|7576.4|7589.9|7574.9|45
1589443200000|2020-05-14 08:00:00|7591.3|7576.3|7590.5|7575.5|7592.7|7577.7|7590.5|7575.5|64
1589443500000|2020-05-14 08:05:00|7590.7|7575.7|7591.3|7576.3|7591.9|7576.9|7589.1|7574.1|109
1589443800000|2020-05-14 08:10:00|7591|7576|7590.4|7575.4|7591.4|7576.4|7590|7575|69
1589444100000|2020-05-14 08:15:00|7590.5|7575.5|7593.7|7578.7|7593.8|7578.8|7590.4|7575.4|70
1589444400000|2020-05-14 08:20:00|7593.5|7578.5|7592.9|7577.9|7594.3|7579.3|7591.9|7576.9|49
1589444700000|2020-05-14 08:25:00|7592.8|7577.8|7591.7|7576.7|7592.9|7577.9|7591|7576|48
1589445000000|2020-05-14 08:30:00|7591.3|7576.3|7586.8|7571.8|7591.5|7576.5|7584.9|7569.9|144
1589445300000|2020-05-14 08:35:00|7586.9|7571.9|7584|7569|7587.3|7572.3|7583.3|7568.3|64
1589445600000|2020-05-14 08:40:00|7584.2|7569.2|7585|7570|7585.3|7570.3|7583.3|7568.3|86
1589445900000|2020-05-14 08:45:00|7584.8|7569.8|7584.8|7569.8|7585.7|7570.7|7584.3|7569.3|62
1589446200000|2020-05-14 08:50:00|7584.9|7569.9|7585|7570|7585.7|7570.7|7584.7|7569.7|24
1589446500000|2020-05-14 08:55:00|7584.6|7569.6|7585.3|7570.3|7586.1|7571.1|7584.3|7569.3|56
1589446800000|2020-05-14 09:00:00|7585.4|7570.4|7585.3|7570.3|7586.3|7571.3|7585|7570|47
1589447100000|2020-05-14 09:05:00|7585.2|7570.2|7583.5|7568.5|7585.4|7570.4|7582.9|7567.9|50
1589447400000|2020-05-14 09:10:00|7583.3|7568.3|7580|7565|7583.5|7568.5|7580|7565|46
1589447700000|2020-05-14 09:15:00|7580.2|7565.2|7582|7567|7582.8|7567.8|7579.7|7564.7|59
1589448000000|2020-05-14 09:20:00|7582.6|7567.6|7584.6|7569.6|7584.7|7569.7|7581.9|7566.9|42
1589448300000|2020-05-14 09:25:00|7584.7|7569.7|7584|7569|7585|7570|7583.5|7568.5|47
1589448600000|2020-05-14 09:30:00|7583.9|7568.9|7582.5|7567.5|7584|7569|7582|7567|33
1589448900000|2020-05-14 09:35:00|7582.6|7567.6|7582.5|7567.5|7583.1|7568.1|7582.5|7567.5|16
1589449200000|2020-05-14 09:40:00|7582.7|7567.7|7583.2|7568.2|7584|7569|7582.4|7567.4|47
1589449500000|2020-05-14 09:45:00|7583|7568|7579.9|7564.9|7583.5|7568.5|7579.9|7564.9|53
1589449800000|2020-05-14 09:50:00|7580|7565|7578.8|7563.8|7580.5|7565.5|7577.3|7562.3|72
1589450100000|2020-05-14 09:55:00|7578.7|7563.7|7579.5|7564.5|7579.9|7564.9|7578.1|7563.1|56
1589450400000|2020-05-14 10:00:00|7579.7|7564.7|7581.3|7566.3|7582.4|7567.4|7579.7|7564.7|96
1589450700000|2020-05-14 10:05:00|7582.1|7567.1|7587.9|7572.9|7588.4|7573.4|7581|7566|101
1589451000000|2020-05-14 10:10:00|7588.1|7573.1|7594|7579|7594.6|7579.6|7588|7573|145
1589451300000|2020-05-14 10:15:00|7593.7|7578.7|7591|7576|7594|7579|7589.2|7574.2|121
1589451600000|2020-05-14 10:20:00|7590.8|7575.8|7590.7|7575.7|7591.4|7576.4|7590|7575|78
1589451900000|2020-05-14 10:25:00|7590.8|7575.8|7591.6|7576.6|7591.9|7576.9|7589.8|7574.8|63
1589452200000|2020-05-14 10:30:00|7591.5|7576.5|7591.7|7576.7|7592.3|7577.3|7590.1|7575.1|59
1589452500000|2020-05-14 10:35:00|7591.8|7576.8|7587.4|7572.4|7592.2|7577.2|7587.1|7572.1|49
1589452800000|2020-05-14 10:40:00|7587.2|7572.2|7589.9|7574.9|7590.6|7575.6|7586.1|7571.1|76
1589453100000|2020-05-14 10:45:00|7589.6|7574.6|7593.2|7578.2|7593.6|7578.6|7589.1|7574.1|75
1589453400000|2020-05-14 10:50:00|7593.6|7578.6|7594.6|7579.6|7595.2|7580.2|7591.4|7576.4|67
1589453700000|2020-05-14 10:55:00|7594.5|7579.5|7594.1|7579.1|7595.5|7580.5|7592.9|7577.9|39
1589454000000|2020-05-14 11:00:00|7594|7579|7594.2|7579.2|7594.6|7579.6|7593.6|7578.6|57
1589454300000|2020-05-14 11:05:00|7594.4|7579.4|7596.8|7581.8|7596.8|7581.8|7594.4|7579.4|72
1589454600000|2020-05-14 11:10:00|7596.7|7581.7|7597.6|7582.6|7598.1|7583.1|7595.6|7580.6|55
1589454900000|2020-05-14 11:15:00|7597.1|7582.1|7596.3|7581.3|7597.4|7582.4|7594.9|7579.9|89
1589455200000|2020-05-14 11:20:00|7596.4|7581.4|7599.3|7584.3|7599.3|7584.3|7596|7581|112
1589455500000|2020-05-14 11:25:00|7599.4|7584.4|7598.7|7583.7|7600.3|7585.3|7597.7|7582.7|283
1589455800000|2020-05-14 11:30:00|7598.5|7583.5|7599|7584|7599.2|7584.2|7598.5|7583.5|8
1589456100000|2020-05-14 11:35:00|7598.3|7583.3|7597.7|7582.7|7599|7584|7596.5|7581.5|7
1589456400000|2020-05-14 11:40:00|7598.5|7583.5|7597.6|7582.6|7598.5|7583.5|7596.6|7581.6|5
1589456700000|2020-05-14 11:45:00|7597.5|7582.5|7599.8|7574.8|7600.6|7582.5|7592.2|7574.8|20
1589457300000|2020-05-14 11:55:00|7599.6|7574.6|7598.2|7583.2|7601.7|7583.6|7594.8|7574.6|86
1589457600000|2020-05-14 12:00:00|7598|7583|7603.9|7578.9|7605.2|7583.7|7598|7578.8|211
1589457900000|2020-05-14 12:05:00|7604|7579|7601.3|7586.3|7605.8|7586.8|7600.1|7579|87
1589458200000|2020-05-14 12:10:00|7601.4|7586.4|7601|7586|7601.7|7586.7|7600.6|7585.6|42
1589458500000|2020-05-14 12:15:00|7600.9|7585.9|7600.9|7585.9|7601.3|7586.3|7600.6|7585.6|31
1589458800000|2020-05-14 12:20:00|7601|7586|7601.3|7586.3|7602.7|7587.7|7600.9|7585.9|57
1589459100000|2020-05-14 12:25:00|7601.4|7586.4|7609.1|7584.1|7609.8|7586.6|7600.9|7580.9|130
1589459400000|2020-05-14 12:30:00|7609.2|7584.2|7608.7|7583.7|7609.3|7589.4|7603|7582.9|157
1589459700000|2020-05-14 12:35:00|7608.6|7583.6|7608.7|7583.7|7609.1|7589.2|7603.8|7583.3|93
1589460000000|2020-05-14 12:40:00|7608.8|7583.8|7604|7589|7609|7589.3|7603.8|7583.3|146
1589460300000|2020-05-14 12:45:00|7603.9|7588.9|7612.4|7587.4|7612.7|7593.5|7603.8|7583.3|189
1589460600000|2020-05-14 12:50:00|7612.3|7587.3|7608.8|7593.8|7613.9|7594.2|7607.1|7587|206
1589460900000|2020-05-14 12:55:00|7608.9|7593.9|7609.6|7594.6|7609.7|7594.7|7608.5|7593.5|57
1589461200000|2020-05-14 13:00:00|7609.4|7594.4|7609.6|7594.6|7610|7595|7607.7|7592.7|98
1589461500000|2020-05-14 13:05:00|7609.8|7594.8|7610.7|7585.7|7613.8|7595.3|7608.5|7585.6|110
1589461800000|2020-05-14 13:10:00|7610.8|7585.8|7605|7590|7611|7590.2|7603.8|7583.8|87
1589462100000|2020-05-14 13:15:00|7605.1|7590.1|7605.3|7590.3|7605.3|7590.3|7604.9|7589.9|25
1589462400000|2020-05-14 13:20:00|7605.2|7590.2|7611.6|7586.6|7612.4|7592.6|7605|7586.5|71
1589462700000|2020-05-14 13:25:00|7611.8|7586.8|7612|7587|7612.1|7587.1|7610.7|7585.7|65
1589463000000|2020-05-14 13:30:00|7611.9|7586.9|7611.8|7586.8|7612|7587|7611.7|7586.7|30
1589463300000|2020-05-14 13:35:00|7611.9|7586.9|7614.2|7589.2|7615.9|7590.9|7611.9|7586.9|159
1589463600000|2020-05-14 13:40:00|7614.1|7589.1|7614.6|7589.6|7615.5|7590.5|7613.8|7588.8|74
1589463900000|2020-05-14 13:45:00|7614.5|7589.5|7614.1|7589.1|7615.7|7590.7|7613.7|7588.7|99
1589464200000|2020-05-14 13:50:00|7614|7589|7614.4|7589.4|7614.9|7589.9|7613.9|7588.9|103
1589464500000|2020-05-14 13:55:00|7614.5|7589.5|7612.9|7587.9|7616|7594.8|7609.8|7587.3|91
1589464800000|2020-05-14 14:00:00|7613|7588|7614.5|7589.5|7614.5|7589.5|7612.1|7587.1|140
1589465100000|2020-05-14 14:05:00|7614.3|7589.3|7613.6|7588.6|7614.5|7589.5|7611.7|7586.7|67
1589465400000|2020-05-14 14:10:00|7613.5|7588.5|7612.6|7587.6|7613.5|7588.5|7611.2|7586.2|275
1589465700000|2020-05-14 14:15:00|7612.5|7587.5|7612.2|7587.2|7612.9|7587.9|7611.7|7586.7|187
1589466000000|2020-05-14 14:20:00|7612.6|7587.6|7608.8|7583.8|7613.5|7591.1|7606.1|7583.8|265
1589466300000|2020-05-14 14:25:00|7602.9|7587.9|7600.7|7575.7|7606.6|7587.9|7595.9|7574.3|262
1589466600000|2020-05-14 14:30:00|7600.8|7575.8|7602.8|7577.8|7605.7|7580.7|7600.4|7575.4|193
1589466900000|2020-05-14 14:35:00|7601.5|7576.5|7600.4|7575.4|7602|7577|7598.4|7573.4|231
1589467200000|2020-05-14 14:40:00|7600.3|7575.3|7600.9|7575.9|7601.5|7576.5|7599|7574|208
1589467500000|2020-05-14 14:45:00|7600.8|7575.8|7599.7|7574.7|7601.2|7576.2|7599.6|7574.6|177
1589467800000|2020-05-14 14:50:00|7599.3|7574.3|7596.6|7571.6|7599.7|7578.7|7593.7|7568.9|178
1589468100000|2020-05-14 14:55:00|7596.7|7571.7|7599.1|7574.1|7602.2|7577.2|7596.1|7571.1|130
1589468400000|2020-05-14 15:00:00|7598.8|7573.8|7599.7|7574.7|7599.7|7574.7|7598.1|7573.1|40
1589468700000|2020-05-14 15:05:00|7599.6|7574.6|7598.3|7573.3|7599.7|7577.6|7592.6|7571.8|103
1589469000000|2020-05-14 15:10:00|7598.5|7573.5|7598.1|7573.1|7599|7574|7597.7|7572.7|94
1589469300000|2020-05-14 15:15:00|7598.2|7573.2|7597.7|7572.7|7598.4|7573.4|7597.1|7572.1|69
1589469600000|2020-05-14 15:20:00|7597.8|7572.8|7598.5|7573.5|7599.5|7574.5|7597.4|7572.4|98
1589469900000|2020-05-14 15:25:00|7598.4|7573.4|7598.3|7573.3|7599|7574|7597.9|7572.9|128
1589470200000|2020-05-14 15:30:00|7598.2|7573.2|7598|7573|7599|7574|7597.2|7572.2|117
1589470500000|2020-05-14 15:35:00|7597.9|7572.9|7599.2|7574.2|7599.6|7574.6|7597.5|7572.5|120
1589470800000|2020-05-14 15:40:00|7599.3|7574.3|7600.6|7575.6|7602.6|7577.6|7599|7574|186
1589471100000|2020-05-14 15:45:00|7600.7|7575.7|7601.8|7576.8|7602.5|7577.5|7598.9|7573.9|157
1589471400000|2020-05-14 15:50:00|7601.7|7576.7|7599.3|7574.3|7601.8|7576.8|7598.1|7573.1|139
1589471700000|2020-05-14 15:55:00|7599.4|7574.4|7597.7|7572.7|7600.7|7575.7|7597.3|7572.3|275
1589472000000|2020-05-14 16:00:00|7597.6|7572.6|7597.1|7572.1|7598.7|7573.7|7595.9|7570.9|251
1589472300000|2020-05-14 16:05:00|7597|7572|7599.1|7574.1|7599.3|7574.3|7596.9|7571.9|162
1589472600000|2020-05-14 16:10:00|7599.2|7574.2|7599.9|7574.9|7600.7|7575.7|7599|7574|173
1589472900000|2020-05-14 16:15:00|7600|7575|7600.5|7575.5|7600.8|7575.8|7598.8|7573.8|130
1589473200000|2020-05-14 16:20:00|7600.4|7575.4|7596.4|7571.4|7600.6|7575.6|7595.8|7570.8|146
1589473500000|2020-05-14 16:25:00|7596.5|7571.5|7596.4|7571.4|7596.9|7571.9|7596.1|7571.1|118
1589473800000|2020-05-14 16:30:00|7596.5|7571.5|7596.4|7571.4|7596.9|7571.9|7595.8|7570.8|78
1589474100000|2020-05-14 16:35:00|7596.3|7571.3|7596.3|7571.3|7596.8|7571.8|7596.1|7571.1|54
1589474400000|2020-05-14 16:40:00|7596.4|7571.4|7596.4|7571.4|7596.6|7571.6|7596.1|7571.1|34
1589474700000|2020-05-14 16:45:00|7596.5|7571.5|7596.5|7571.5|7596.7|7571.7|7596.1|7571.1|40
1589475000000|2020-05-14 16:50:00|7596.4|7571.4|7598.4|7573.4|7598.8|7573.8|7596.1|7571.1|75
1589475300000|2020-05-14 16:55:00|7598.3|7573.3|7595.4|7570.4|7598.8|7573.8|7595.4|7570.4|49
1589475600000|2020-05-14 17:00:00|7595.6|7570.6|7595.8|7570.8|7595.9|7570.9|7595.6|7570.6|7
1589476200000|2020-05-14 17:10:00|7595.6|7570.6|7595.1|7570.1|7595.6|7570.6|7594.2|7569.2|28
1589476500000|2020-05-14 17:15:00|7595|7570|7593.5|7568.5|7595.1|7570.1|7593.3|7568.3|37
1589476800000|2020-05-14 17:20:00|7593.6|7568.6|7592.6|7567.6|7594.3|7569.3|7591.8|7566.8|37
1589477100000|2020-05-14 17:25:00|7592.5|7567.5|7593.6|7568.6|7593.7|7568.7|7592.1|7567.1|31
1589477400000|2020-05-14 17:30:00|7593.5|7568.5|7592.6|7567.6|7594.3|7569.3|7592.6|7567.6|24
1589477700000|2020-05-14 17:35:00|7592.3|7567.3|7592.3|7567.3|7592.3|7567.3|7592.2|7567.2|3
1589478000000|2020-05-14 17:40:00|7592.6|7567.6|7592.8|7567.8|7592.9|7567.9|7592.6|7567.6|4
1589478300000|2020-05-14 17:45:00|7592.9|7567.9|7593.1|7568.1|7593.1|7568.1|7592.6|7567.6|8
1589478600000|2020-05-14 17:50:00|7593|7568|7593|7568|7593|7568|7593|7568|1
1589478900000|2020-05-14 17:55:00|7592.8|7567.8|7592.8|7567.8|7592.9|7567.9|7592.8|7567.8|3
1589479200000|2020-05-14 18:00:00|7593.2|7568.2|7596.1|7571.1|7596.1|7571.1|7593.2|7568.2|15
1589479500000|2020-05-14 18:05:00|7596|7571|7596.4|7571.4|7597.7|7572.7|7595.1|7570.1|65
1589479800000|2020-05-14 18:10:00|7596.3|7571.3|7596.4|7571.4|7596.4|7571.4|7596.3|7571.3|4
1589480100000|2020-05-14 18:15:00|7596.3|7571.3|7596.1|7571.1|7596.3|7571.3|7594.8|7569.8|34
1589480400000|2020-05-14 18:20:00|7595.9|7570.9|7595.8|7570.8|7595.9|7570.9|7595.1|7570.1|17
1589480700000|2020-05-14 18:25:00|7595.9|7570.9|7595.9|7570.9|7595.9|7570.9|7595.1|7570.1|11
1589481000000|2020-05-14 18:30:00|7595.8|7570.8|7595.8|7570.8|7595.8|7570.8|7595.8|7570.8|1
1589481300000|2020-05-14 18:35:00|7596.1|7571.1|7596.1|7571.1|7596.1|7571.1|7596.1|7571.1|1
1589481600000|2020-05-14 18:40:00|7595.8|7570.8|7594.8|7569.8|7595.8|7570.8|7594|7569|13
1589482200000|2020-05-14 18:50:00|7594.6|7569.6|7594.6|7569.6|7594.6|7569.6|7594.5|7569.5|3
1589482500000|2020-05-14 18:55:00|7594.3|7569.3|7592.8|7567.8|7594.3|7569.3|7592.8|7567.8|3
1589483400000|2020-05-14 19:10:00|7591.9|7566.9|7591.1|7566.1|7591.9|7566.9|7591.1|7566.1|3
1589483700000|2020-05-14 19:15:00|7590.6|7565.6|7589.6|7564.6|7590.6|7565.6|7588.6|7563.6|6
1589484000000|2020-05-14 19:20:00|7588.2|7563.2|7588.1|7563.1|7588.2|7563.2|7588.1|7563.1|2
1589484300000|2020-05-14 19:25:00|7586.6|7561.6|7585.4|7560.4|7588|7563|7585.4|7560.4|12
1589484600000|2020-05-14 19:30:00|7586.3|7561.3|7586.1|7561.1|7586.3|7561.3|7586.1|7561.1|2
1589484900000|2020-05-14 19:35:00|7586.3|7561.3|7585.9|7560.9|7586.4|7561.4|7585.8|7560.8|5
1589485200000|2020-05-14 19:40:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1589485500000|2020-05-14 19:45:00|7585.1|7560.1|7585.1|7560.1|7585.1|7560.1|7585.1|7560.1|1
1589485800000|2020-05-14 19:50:00|7585.3|7560.3|7585.1|7560.1|7586.6|7561.6|7583.6|7558.6|23
1589486100000|2020-05-14 19:55:00|7583.5|7558.5|7581.6|7556.6|7584.7|7559.7|7581.6|7556.6|16
1589509800000|2020-05-15 02:30:00|7590|7565|7590|7565|7590|7565|7589.9|7564.9|3
1589510400000|2020-05-15 02:40:00|7589.9|7564.9|7592.2|7567.2|7592.2|7567.2|7589.9|7564.9|3
1589512200000|2020-05-15 03:10:00|7593.2|7568.2|7593.2|7568.2|7593.2|7568.2|7593.2|7568.2|1
1589512500000|2020-05-15 03:15:00|7595.2|7570.2|7594.4|7569.4|7595.2|7570.2|7592.2|7567.2|38
1589512800000|2020-05-15 03:20:00|7594.3|7569.3|7592.4|7567.4|7594.3|7569.3|7591.2|7566.2|27
1589513100000|2020-05-15 03:25:00|7592.3|7567.3|7592.3|7567.3|7592.5|7567.5|7592.2|7567.2|5
1589513400000|2020-05-15 03:30:00|7592.4|7567.4|7593|7568|7595|7570|7592.4|7567.4|137
1589513700000|2020-05-15 03:35:00|7592.8|7567.8|7593.4|7568.4|7595.8|7570.8|7592.7|7567.7|117
1589514000000|2020-05-15 03:40:00|7593.5|7568.5|7591.3|7566.3|7594.4|7569.4|7591.2|7566.2|144
1589514300000|2020-05-15 03:45:00|7591.4|7566.4|7588.4|7573.4|7593.5|7575.1|7587.8|7566.4|155
1589514600000|2020-05-15 03:50:00|7588.5|7573.5|7588.9|7573.9|7591.2|7576.2|7587.4|7572.4|158
1589514900000|2020-05-15 03:55:00|7589|7574|7584.3|7569.3|7589.2|7574.2|7583.8|7568.8|117
1589515200000|2020-05-15 04:00:00|7584.2|7569.2|7583.5|7568.5|7586.5|7571.5|7583.4|7568.4|87
1589515500000|2020-05-15 04:05:00|7583.6|7568.6|7582.4|7567.4|7583.7|7568.7|7582.4|7567.4|40
1589515800000|2020-05-15 04:10:00|7582.5|7567.5|7579.2|7564.2|7582.7|7567.7|7578.2|7563.2|56
1589516100000|2020-05-15 04:15:00|7579.3|7564.3|7582.1|7567.1|7582.4|7567.4|7578.7|7563.7|59
1589516400000|2020-05-15 04:20:00|7582|7567|7581.8|7566.8|7583|7568|7580.9|7565.9|45
1589516700000|2020-05-15 04:25:00|7582.1|7567.1|7583.4|7568.4|7585.2|7570.2|7582|7567|71
1589517000000|2020-05-15 04:30:00|7583.3|7568.3|7588.8|7573.8|7588.9|7573.9|7582.3|7567.3|97
1589517300000|2020-05-15 04:35:00|7588.7|7573.7|7592.1|7577.1|7592.4|7577.4|7588.4|7573.4|105
1589517600000|2020-05-15 04:40:00|7592.2|7577.2|7591.6|7576.6|7594.4|7579.4|7590.2|7575.2|110
1589517900000|2020-05-15 04:45:00|7591.7|7576.7|7588.5|7573.5|7592.3|7577.3|7588.5|7573.5|61
1589518200000|2020-05-15 04:50:00|7588.6|7573.6|7585.8|7570.8|7588.6|7573.6|7583.6|7568.6|85
1589518500000|2020-05-15 04:55:00|7585.9|7570.9|7583.3|7568.3|7586.4|7571.4|7583.3|7568.3|60
1589518800000|2020-05-15 05:00:00|7583.1|7568.1|7582.4|7567.4|7583.3|7568.3|7581.8|7566.8|51
1589519100000|2020-05-15 05:05:00|7582.3|7567.3|7582|7567|7582.3|7567.3|7578.5|7563.5|61
1589519400000|2020-05-15 05:10:00|7582.1|7567.1|7582.1|7567.1|7583.2|7568.2|7582|7567|32
1589519700000|2020-05-15 05:15:00|7582|7567|7581.9|7566.9|7582.6|7567.6|7581.6|7566.6|35
1589520000000|2020-05-15 05:20:00|7582|7567|7582.7|7567.7|7584.2|7569.2|7581.6|7566.6|65
1589520300000|2020-05-15 05:25:00|7582.8|7567.8|7584.4|7569.4|7585.8|7570.8|7582.8|7567.8|48
1589520600000|2020-05-15 05:30:00|7584.2|7569.2|7586|7571|7586|7571|7583.5|7568.5|52
1589520900000|2020-05-15 05:35:00|7586.2|7571.2|7588.3|7573.3|7588.3|7573.3|7585.8|7570.8|56
1589521200000|2020-05-15 05:40:00|7588.5|7573.5|7590.4|7575.4|7590.4|7575.4|7588.5|7573.5|46
1589521500000|2020-05-15 05:45:00|7590.5|7575.5|7592.1|7577.1|7592.1|7577.1|7589.6|7574.6|63
1589521800000|2020-05-15 05:50:00|7592.4|7577.4|7591.4|7576.4|7593.4|7578.4|7590.4|7575.4|61
1589522100000|2020-05-15 05:55:00|7591.5|7576.5|7591|7576|7595|7580|7591|7576|130
1589522400000|2020-05-15 06:00:00|7590.7|7575.7|7591|7576|7591|7576|7590|7575|22
1589522700000|2020-05-15 06:05:00|7591.3|7576.3|7593.3|7578.3|7595.5|7580.5|7591|7576|109
1589523000000|2020-05-15 06:10:00|7593.2|7578.2|7597|7582|7597|7582|7593.1|7578.1|52
1589523300000|2020-05-15 06:15:00|7596.8|7581.8|7596|7581|7597|7582|7594.3|7579.3|39
1589523600000|2020-05-15 06:20:00|7595.7|7580.7|7594.4|7579.4|7596.7|7581.7|7592|7577|66
1589523900000|2020-05-15 06:25:00|7594.3|7579.3|7592.5|7577.5|7594.6|7579.6|7592.5|7577.5|37
1589524200000|2020-05-15 06:30:00|7592.6|7577.6|7593|7578|7593.4|7578.4|7592.4|7577.4|34
1589524500000|2020-05-15 06:35:00|7593.3|7578.3|7595.2|7580.2|7595.7|7580.7|7593.3|7578.3|71
1589524800000|2020-05-15 06:40:00|7595|7580|7592.5|7577.5|7595.5|7580.5|7592.3|7577.3|99
1589525100000|2020-05-15 06:45:00|7592.4|7577.4|7592.1|7577.1|7593.9|7578.9|7591.3|7576.3|82
1589525400000|2020-05-15 06:50:00|7592.2|7577.2|7594.4|7579.4|7595.6|7580.6|7592|7577|84
1589525700000|2020-05-15 06:55:00|7594.3|7579.3|7593.9|7578.9|7594.9|7579.9|7592.6|7577.6|83
1589526000000|2020-05-15 07:00:00|7594|7579|7594.7|7579.7|7595.3|7580.3|7592.4|7577.4|130
1589526300000|2020-05-15 07:05:00|7595|7580|7592.1|7577.1|7595.2|7580.2|7592.1|7577.1|59
1589526600000|2020-05-15 07:10:00|7592|7577|7594.4|7579.4|7594.7|7579.7|7591.6|7576.6|116
1589526900000|2020-05-15 07:15:00|7594.5|7579.5|7589.9|7574.9|7594.5|7579.5|7589.9|7574.9|82
1589527200000|2020-05-15 07:20:00|7589.8|7574.8|7591.2|7576.2|7591.9|7576.9|7589.5|7574.5|65
1589527500000|2020-05-15 07:25:00|7591.4|7576.4|7593.5|7578.5|7593.5|7578.5|7590.2|7575.2|94
1589527800000|2020-05-15 07:30:00|7593.1|7578.1|7594.3|7579.3|7595.6|7580.6|7592.9|7577.9|99
1589528100000|2020-05-15 07:35:00|7594.4|7579.4|7594|7579|7595|7580|7593.3|7578.3|59
1589528400000|2020-05-15 07:40:00|7594.1|7579.1|7593.6|7578.6|7594.7|7579.7|7593.3|7578.3|43
1589528700000|2020-05-15 07:45:00|7593.8|7578.8|7594.5|7579.5|7594.5|7579.5|7593.7|7578.7|45
1589529000000|2020-05-15 07:50:00|7594.2|7579.2|7594.3|7579.3|7594.5|7579.5|7593.4|7578.4|35
1589529300000|2020-05-15 07:55:00|7594|7579|7593.4|7578.4|7594.9|7579.9|7592.7|7577.7|80
1589529600000|2020-05-15 08:00:00|7593.5|7578.5|7593.2|7578.2|7593.9|7578.9|7593.2|7578.2|41
1589529900000|2020-05-15 08:05:00|7593|7578|7591.5|7576.5|7593|7578|7591|7576|53
1589530200000|2020-05-15 08:10:00|7591.4|7576.4|7591.9|7576.9|7591.9|7576.9|7589.8|7574.8|50
1589530500000|2020-05-15 08:15:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7590.6|7575.6|68
1589530800000|2020-05-15 08:20:00|7592.2|7577.2|7595|7580|7596|7581|7592.2|7577.2|82
1589531100000|2020-05-15 08:25:00|7595.1|7580.1|7597|7582|7597.9|7582.9|7594.8|7579.8|61
1589531400000|2020-05-15 08:30:00|7596.8|7581.8|7596.4|7581.4|7596.8|7581.8|7595.3|7580.3|38
1589531700000|2020-05-15 08:35:00|7596.3|7581.3|7598.1|7583.1|7598.5|7583.5|7595.8|7580.8|82
1589532000000|2020-05-15 08:40:00|7598|7583|7600.1|7585.1|7602.4|7587.4|7598|7583|58
1589532300000|2020-05-15 08:45:00|7600.2|7585.2|7602.1|7587.1|7602.3|7587.3|7599.5|7584.5|80
1589532600000|2020-05-15 08:50:00|7602.2|7587.2|7602|7587|7603.2|7588.2|7600.3|7585.3|100
1589532900000|2020-05-15 08:55:00|7601.7|7586.7|7603.9|7588.9|7604.7|7589.7|7601.7|7586.7|59
1589533200000|2020-05-15 09:00:00|7603.7|7588.7|7608|7593|7608|7593|7603.7|7588.7|74
1589533500000|2020-05-15 09:05:00|7607.3|7592.3|7606.6|7591.6|7608.3|7593.3|7605.5|7590.5|91
1589533800000|2020-05-15 09:10:00|7606.7|7591.7|7605.3|7590.3|7606.7|7591.7|7603.4|7588.4|64
1589534100000|2020-05-15 09:15:00|7605.2|7590.2|7603.1|7588.1|7605.2|7590.2|7603|7588|31
1589534400000|2020-05-15 09:20:00|7602.8|7587.8|7601.8|7586.8|7604.5|7589.5|7600.9|7585.9|96
1589534700000|2020-05-15 09:25:00|7601.9|7586.9|7601.7|7586.7|7602|7587|7601.6|7586.6|20
1589535000000|2020-05-15 09:30:00|7602|7587|7601.7|7586.7|7602.4|7587.4|7601.4|7586.4|18
1589535300000|2020-05-15 09:35:00|7602|7587|7603.2|7588.2|7603.3|7588.3|7601.6|7586.6|39
1589535600000|2020-05-15 09:40:00|7603.1|7588.1|7604.1|7589.1|7605.4|7590.4|7602.6|7587.6|67
1589535900000|2020-05-15 09:45:00|7604|7589|7606.1|7591.1|7606.1|7591.1|7603.8|7588.8|63
1589536200000|2020-05-15 09:50:00|7606.2|7591.2|7605.6|7590.6|7606.5|7591.5|7603.9|7588.9|82
1589536500000|2020-05-15 09:55:00|7606.1|7591.1|7607.9|7592.9|7609.4|7594.4|7605.1|7590.1|77
1589536800000|2020-05-15 10:00:00|7608.2|7593.2|7609|7594|7609|7594|7608.2|7593.2|33
1589537100000|2020-05-15 10:05:00|7609.3|7594.3|7609.3|7594.3|7610.4|7595.4|7607.1|7592.1|86
1589537400000|2020-05-15 10:10:00|7609.4|7594.4|7609|7594|7609.4|7594.4|7607.5|7592.5|52
1589537700000|2020-05-15 10:15:00|7608.8|7593.8|7610.3|7595.3|7610.9|7595.9|7608.8|7593.8|37
1589538000000|2020-05-15 10:20:00|7610.2|7595.2|7610.8|7595.8|7610.8|7595.8|7610.2|7595.2|7
1589538300000|2020-05-15 10:25:00|7610.9|7595.9|7612.3|7597.3|7612.3|7597.3|7610.9|7595.9|21
1589538600000|2020-05-15 10:30:00|7612.5|7597.5|7614.9|7599.9|7615|7600|7612.1|7597.1|73
1589538900000|2020-05-15 10:35:00|7615|7600|7615.6|7600.6|7616.9|7601.9|7614.9|7599.9|83
1589539200000|2020-05-15 10:40:00|7615.9|7600.9|7615|7600|7616.1|7601.1|7614|7599|56
1589539500000|2020-05-15 10:45:00|7614.9|7599.9|7614.6|7599.6|7615.2|7600.2|7614.3|7599.3|34
1589539800000|2020-05-15 10:50:00|7615|7600|7615.3|7600.3|7615.6|7600.6|7614.6|7599.6|52
1589540100000|2020-05-15 10:55:00|7615.4|7600.4|7621.9|7606.9|7621.9|7606.9|7615.1|7600.1|74
1589540400000|2020-05-15 11:00:00|7621.4|7606.4|7627.4|7602.4|7627.4|7606.6|7620.1|7601.6|32
1589540700000|2020-05-15 11:05:00|7627.6|7602.6|7630.4|7605.4|7631.2|7610.6|7622.9|7602.6|88
1589541000000|2020-05-15 11:10:00|7630.2|7605.2|7628.3|7603.3|7630.5|7609|7622.5|7601.9|129
1589541300000|2020-05-15 11:15:00|7628.4|7603.4|7626.4|7601.4|7628.8|7608.4|7620.3|7601.2|85
1589541600000|2020-05-15 11:20:00|7627.1|7602.1|7625.9|7600.9|7627.6|7602.6|7625.7|7600.7|89
1589541900000|2020-05-15 11:25:00|7625.7|7600.7|7625.8|7600.8|7627.5|7602.5|7625|7600|65
1589542200000|2020-05-15 11:30:00|7626|7601|7626.7|7601.7|7626.7|7601.7|7625.7|7600.7|3
1589542800000|2020-05-15 11:40:00|7629.4|7604.4|7631.9|7606.9|7631.9|7606.9|7629.4|7604.4|24
1589543100000|2020-05-15 11:45:00|7631.5|7606.5|7633.9|7608.9|7633.9|7608.9|7630.9|7605.9|21
1589543400000|2020-05-15 11:50:00|7633.8|7608.8|7633.9|7608.9|7633.9|7608.9|7633.8|7608.8|2
1589543700000|2020-05-15 11:55:00|7633.8|7608.8|7635.3|7610.3|7635.5|7610.5|7633.8|7608.8|16
1589544000000|2020-05-15 12:00:00|7635|7610|7637.1|7612.1|7638.4|7613.4|7634.8|7609.8|77
1589544300000|2020-05-15 12:05:00|7636.3|7611.3|7636.2|7611.2|7638.5|7613.5|7635.2|7610.2|70
1589544600000|2020-05-15 12:10:00|7636|7611|7632.8|7617.8|7637.5|7617.8|7632|7610.8|10
1589544900000|2020-05-15 12:15:00|7632.9|7617.9|7636.5|7611.5|7639|7618.4|7632.4|7610.7|30
1589545200000|2020-05-15 12:20:00|7636.6|7611.6|7630.1|7615.1|7636.6|7615.1|7626.2|7606.9|48
1589545500000|2020-05-15 12:25:00|7630|7615|7635.1|7610.1|7637|7616.5|7630|7608.8|13
1589545800000|2020-05-15 12:30:00|7634.5|7609.5|7635.7|7610.7|7636.7|7611.7|7634.5|7609.5|15
1589546100000|2020-05-15 12:35:00|7635.9|7610.9|7636.3|7611.3|7637.1|7612.1|7635.2|7610.2|18
1589546400000|2020-05-15 12:40:00|7636.2|7611.2|7635|7610|7636.5|7617.3|7626.5|7606.1|41
1589546700000|2020-05-15 12:45:00|7635.1|7610.1|7634.1|7609.1|7635.1|7613.1|7626.8|7607|32
1589547000000|2020-05-15 12:50:00|7634.3|7609.3|7633.8|7608.8|7634.3|7609.3|7633.8|7608.8|2
1589547300000|2020-05-15 12:55:00|7633|7608|7633.8|7608.8|7634|7609|7633|7608|8
1589547600000|2020-05-15 13:00:00|7633.9|7608.9|7633.1|7608.1|7634.7|7609.7|7633|7608|37
1589547900000|2020-05-15 13:05:00|7633|7608|7632.8|7607.8|7633|7608|7632.8|7607.8|2
1589548200000|2020-05-15 13:10:00|7632.7|7607.7|7631.6|7606.6|7632.7|7607.7|7631.6|7606.6|8
1589548500000|2020-05-15 13:15:00|7631.1|7606.1|7630.5|7605.5|7631.1|7606.1|7629.4|7604.4|18
1589548800000|2020-05-15 13:20:00|7626.6|7611.6|7626.6|7611.6|7626.6|7611.6|7626|7611|6
1589549100000|2020-05-15 13:25:00|7626.8|7611.8|7632.2|7607.2|7632.4|7612.2|7626.8|7607.2|5
1589549400000|2020-05-15 13:30:00|7632.3|7607.3|7625|7610|7632.3|7611.6|7624.5|7605.8|15
1589549700000|2020-05-15 13:35:00|7625.2|7610.2|7625|7610|7631.8|7611.6|7624.6|7605.5|64
1589550000000|2020-05-15 13:40:00|7630.3|7605.3|7629.7|7604.7|7630.8|7609.6|7623.6|7603.8|51
1589550300000|2020-05-15 13:45:00|7629.8|7604.8|7623.6|7608.6|7629.9|7608.8|7623.6|7603.8|13
1589550600000|2020-05-15 13:50:00|7623|7608|7624|7609|7624|7609|7623|7608|3
1589550900000|2020-05-15 13:55:00|7623.6|7608.6|7629.1|7604.1|7629.1|7609.6|7623.6|7603.8|9
1589551200000|2020-05-15 14:00:00|7624|7609|7624|7609|7624.6|7609.6|7623.2|7608.2|23
1589551500000|2020-05-15 14:05:00|7623.6|7608.6|7626.2|7601.2|7627.2|7609|7622.8|7601.2|16
1589551800000|2020-05-15 14:10:00|7626.6|7601.6|7626.2|7601.2|7626.6|7606|7620.2|7600.8|18
1589552100000|2020-05-15 14:15:00|7625.8|7600.8|7621|7606|7625.8|7606|7620|7600.8|4
1589552400000|2020-05-15 14:20:00|7626.1|7601.1|7624.2|7599.2|7626.1|7606|7621|7599.2|8
1589552700000|2020-05-15 14:25:00|7624.3|7599.3|7620|7605|7624.8|7605.2|7619|7598.8|18
1589553000000|2020-05-15 14:30:00|7620.1|7605.1|7624|7609|7628.2|7609|7620|7601|30
1589553300000|2020-05-15 14:35:00|7623.2|7608.2|7622.8|7607.8|7628.2|7609.6|7621|7602.2|45
1589553600000|2020-05-15 14:40:00|7623|7608|7627.5|7602.5|7628.6|7608|7621.4|7602.2|15
1589553900000|2020-05-15 14:45:00|7627.6|7602.6|7627.8|7602.8|7628.1|7603.1|7627.6|7602.6|6
1589554200000|2020-05-15 14:50:00|7628|7603|7624|7609|7628.2|7609.8|7624|7603|19
1589554500000|2020-05-15 14:55:00|7623.8|7608.8|7624|7609|7629.2|7609.6|7622.8|7602.2|38
1589554800000|2020-05-15 15:00:00|7624.2|7609.2|7623.8|7608.8|7624.4|7609.4|7623.8|7608.8|3
1589555100000|2020-05-15 15:05:00|7624|7609|7623.6|7608.6|7628.2|7609.4|7622.6|7602.8|11
1589555400000|2020-05-15 15:10:00|7623.8|7608.8|7624.2|7609.2|7624.2|7609.2|7623.8|7608.8|3
1589555700000|2020-05-15 15:15:00|7624.3|7609.3|7632.2|7607.2|7632.8|7609.3|7624.3|7605.4|39
1589556000000|2020-05-15 15:20:00|7627.4|7612.4|7625.8|7610.8|7632.3|7612.4|7625.8|7606.8|16
1589556300000|2020-05-15 15:25:00|7626.2|7611.2|7630.8|7605.8|7631|7612.4|7625.8|7605.8|11
1589556600000|2020-05-15 15:30:00|7630.7|7605.7|7628.7|7603.7|7630.7|7610.6|7625|7603.3|90
1589556900000|2020-05-15 15:35:00|7628.8|7603.8|7627.2|7602.2|7629.4|7604.4|7626.5|7601.5|148
1589557200000|2020-05-15 15:40:00|7627.1|7602.1|7626.8|7601.8|7627.8|7602.8|7626.3|7601.3|130
1589557500000|2020-05-15 15:45:00|7626.6|7601.6|7627|7612|7628.8|7612|7623.8|7601.4|56
1589557800000|2020-05-15 15:50:00|7632.2|7607.2|7632.9|7607.9|7633|7614.7|7628.5|7607.2|27
1589558100000|2020-05-15 15:55:00|7627.2|7612.2|7632.9|7607.9|7632.9|7612.2|7627.2|7606.2|30
1589558400000|2020-05-15 16:00:00|7632.8|7607.8|7633.1|7608.1|7633.1|7608.1|7632.5|7607.5|5
1589558700000|2020-05-15 16:05:00|7624.8|7609.8|7628.9|7603.9|7630.7|7609.8|7624.8|7603|32
1589559000000|2020-05-15 16:10:00|7629|7604|7628.6|7603.6|7629.1|7604.1|7627.3|7602.3|132
1589559300000|2020-05-15 16:15:00|7628.5|7603.5|7624.9|7599.9|7629.1|7604.1|7624.5|7599.5|94
1589559600000|2020-05-15 16:20:00|7624.6|7599.6|7622.1|7597.1|7625|7604.1|7618.1|7597.1|28
1589559900000|2020-05-15 16:25:00|7622|7597|7623.5|7598.5|7623.8|7602.3|7617.3|7597|18
1589560200000|2020-05-15 16:30:00|7623.3|7598.3|7624.1|7599.1|7624.8|7599.8|7622.9|7597.9|64
1589560500000|2020-05-15 16:35:00|7624|7599|7627.5|7602.5|7627.9|7602.9|7622.9|7597.9|116
1589560800000|2020-05-15 16:40:00|7627.6|7602.6|7626|7601|7627.7|7602.7|7624.5|7599.5|131
1589561100000|2020-05-15 16:45:00|7626.1|7601.1|7626.2|7601.2|7626.3|7601.3|7625.4|7600.4|50
1589561400000|2020-05-15 16:50:00|7626.3|7601.3|7626.3|7601.3|7626.5|7601.5|7626.3|7601.3|11
1589561700000|2020-05-15 16:55:00|7626.4|7601.4|7626.6|7601.6|7627.1|7602.1|7625.9|7600.9|68
1589562000000|2020-05-15 17:00:00|7626.7|7601.7|7627.1|7602.1|7628|7603|7626|7601|101
1589562300000|2020-05-15 17:05:00|7627.3|7602.3|7628.1|7603.1|7628.1|7603.1|7626.4|7601.4|99
1589562600000|2020-05-15 17:10:00|7627.9|7602.9|7628.1|7603.1|7628.7|7603.7|7626.7|7601.7|147
1589562900000|2020-05-15 17:15:00|7628.3|7603.3|7627.7|7602.7|7628.3|7603.3|7626.3|7601.3|115
1589563200000|2020-05-15 17:20:00|7627.6|7602.6|7628|7603|7628.1|7603.1|7626.3|7601.3|191
1589563500000|2020-05-15 17:25:00|7627.9|7602.9|7626|7601|7628.3|7606.2|7620.7|7601|94
1589563800000|2020-05-15 17:30:00|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|1
1589564100000|2020-05-15 17:35:00|7626.2|7601.2|7626.3|7601.3|7626.3|7601.3|7626.1|7601.1|8
1589564400000|2020-05-15 17:40:00|7626|7601|7626|7601|7626.7|7601.7|7626|7601|7
1589565000000|2020-05-15 17:50:00|7626.3|7601.3|7626.3|7601.3|7626.3|7601.3|7626|7601|3
1589565600000|2020-05-15 18:00:00|7627|7602|7624.5|7599.5|7627|7605.8|7620.8|7599.5|6
1589565900000|2020-05-15 18:05:00|7624.4|7599.4|7624|7599|7624.4|7599.4|7624|7599|12
1589566200000|2020-05-15 18:10:00|7624.1|7599.1|7624.6|7599.6|7624.6|7599.6|7624.1|7599.1|2
1589566500000|2020-05-15 18:15:00|7624.7|7599.7|7624.7|7599.7|7624.7|7599.7|7624.7|7599.7|1
1589567100000|2020-05-15 18:25:00|7623.8|7598.8|7622.6|7597.6|7623.8|7598.8|7622.1|7597.1|5
1589567400000|2020-05-15 18:30:00|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|1
1589567700000|2020-05-15 18:35:00|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|7618.8|7603.8|1
1589568300000|2020-05-15 18:45:00|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|7618.6|7603.6|1
1589568900000|2020-05-15 18:55:00|7619|7604|7619|7604|7619|7604|7618.6|7603.6|3
1589569200000|2020-05-15 19:00:00|7618.6|7603.6|7618.6|7603.6|7619.2|7604.2|7618.6|7603.6|5
1589570100000|2020-05-15 19:15:00|7624.8|7599.8|7624.9|7599.9|7625|7600|7624.7|7599.7|14
1589570700000|2020-05-15 19:25:00|7625|7600|7625|7600|7625|7600|7625|7600|1
1589571000000|2020-05-15 19:30:00|7625.1|7600.1|7625|7600|7625.1|7600.1|7625|7600|4
1589571300000|2020-05-15 19:35:00|7624.9|7599.9|7623.9|7598.9|7624.9|7599.9|7623.9|7598.9|8
1589571600000|2020-05-15 19:40:00|7624|7599|7623.9|7598.9|7624|7599|7623.9|7598.9|2
1589571900000|2020-05-15 19:45:00|7624.1|7599.1|7624|7599|7624.1|7599.1|7624|7599|2
1589572500000|2020-05-15 19:55:00|7627.7|7602.7|7627.6|7602.6|7628.1|7603.1|7627.6|7602.6|6
1589769000000|2020-05-18 02:30:00|7615.2|7590.2|7615.2|7590.2|7615.2|7590.2|7615.1|7590.1|451
1589769300000|2020-05-18 02:35:00|7615.1|7590.1|7615.1|7590.1|7615.2|7590.2|7614.8|7589.8|555
1589769600000|2020-05-18 02:40:00|7614.8|7589.8|7617.8|7592.8|7619.5|7594.5|7614.5|7589.5|356
1589769900000|2020-05-18 02:45:00|7619.1|7594.1|7619|7594|7619.2|7594.2|7618.9|7593.9|4
1589770200000|2020-05-18 02:50:00|7618.1|7593.1|7621.1|7596.1|7624.5|7599.5|7618.1|7593.1|13
1589770500000|2020-05-18 02:55:00|7621|7596|7623.1|7598.1|7626.4|7601.4|7621|7596|9
1589770800000|2020-05-18 03:00:00|7623|7598|7622.1|7597.1|7623|7598|7622.1|7597.1|5
1589771700000|2020-05-18 03:15:00|7621.8|7596.8|7621.2|7596.2|7621.8|7596.8|7620.5|7595.5|5
1589772000000|2020-05-18 03:20:00|7620.6|7595.6|7620.3|7595.3|7621.8|7596.8|7619.9|7594.9|13
1589772300000|2020-05-18 03:25:00|7620.4|7595.4|7620.4|7595.4|7620.4|7595.4|7620.4|7595.4|1
1589772600000|2020-05-18 03:30:00|7620.5|7595.5|7619.6|7594.6|7622.1|7597.1|7619.1|7594.1|85
1589772900000|2020-05-18 03:35:00|7619.3|7594.3|7619.5|7594.5|7622.2|7597.2|7618.1|7593.1|350
1589773200000|2020-05-18 03:40:00|7619.3|7594.3|7621.2|7606.2|7623.7|7608|7617.6|7594.1|317
1589773500000|2020-05-18 03:45:00|7621.5|7606.5|7623.2|7608.2|7624.2|7609.2|7621.2|7606.2|141
1589773800000|2020-05-18 03:50:00|7623.3|7608.3|7621.7|7606.7|7623.4|7608.4|7619.1|7604.1|155
1589774100000|2020-05-18 03:55:00|7621.6|7606.6|7619.4|7604.4|7621.7|7606.7|7616.9|7601.9|146
1589774400000|2020-05-18 04:00:00|7619.5|7604.5|7620.6|7605.6|7622.1|7607.1|7618.4|7603.4|97
1589774700000|2020-05-18 04:05:00|7620.7|7605.7|7620.6|7605.6|7621.8|7606.8|7620.1|7605.1|81
1589775000000|2020-05-18 04:10:00|7620.5|7605.5|7621.7|7606.7|7622|7607|7618.6|7603.6|138
1589775300000|2020-05-18 04:15:00|7621.9|7606.9|7624.9|7609.9|7626.3|7611.3|7621.9|7606.9|394
1589775600000|2020-05-18 04:20:00|7624.8|7609.8|7624.3|7609.3|7625.3|7610.3|7621|7606|303
1589775900000|2020-05-18 04:25:00|7624.4|7609.4|7627|7612|7627.6|7612.6|7624.4|7609.4|174
1589776200000|2020-05-18 04:30:00|7626.9|7611.9|7627.6|7612.6|7628.8|7613.8|7626.4|7611.4|116
1589776500000|2020-05-18 04:35:00|7627.5|7612.5|7626.2|7611.2|7627.6|7612.6|7623.1|7608.1|132
1589776800000|2020-05-18 04:40:00|7626.3|7611.3|7625.9|7610.9|7626.9|7611.9|7624|7609|214
1589777100000|2020-05-18 04:45:00|7626.2|7611.2|7630.3|7615.3|7630.4|7615.4|7625.7|7610.7|191
1589777400000|2020-05-18 04:50:00|7630.2|7615.2|7632.5|7617.5|7633.3|7618.3|7629.8|7614.8|92
1589777700000|2020-05-18 04:55:00|7632.7|7617.7|7628|7613|7633.3|7618.3|7627.4|7612.4|103
1589778000000|2020-05-18 05:00:00|7628.1|7613.1|7630.4|7615.4|7631.1|7616.1|7627.9|7612.9|129
1589778300000|2020-05-18 05:05:00|7630.5|7615.5|7631|7616|7631|7616|7629.8|7614.8|85
1589778600000|2020-05-18 05:10:00|7631.5|7616.5|7631.4|7616.4|7631.6|7616.6|7631|7616|22
1589778900000|2020-05-18 05:15:00|7631.3|7616.3|7635.5|7620.5|7636.2|7621.2|7631.3|7616.3|102
1589779200000|2020-05-18 05:20:00|7635.3|7620.3|7633.5|7618.5|7635.5|7620.5|7633.5|7618.5|87
1589779500000|2020-05-18 05:25:00|7633.3|7618.3|7636|7621|7637.4|7622.4|7633.3|7618.3|49
1589779800000|2020-05-18 05:30:00|7635.7|7620.7|7635.3|7620.3|7637|7622|7635.1|7620.1|59
1589780100000|2020-05-18 05:35:00|7635.4|7620.4|7632.7|7617.7|7635.4|7620.4|7631.9|7616.9|31
1589780400000|2020-05-18 05:40:00|7632.4|7617.4|7632.1|7617.1|7633.3|7618.3|7632.1|7617.1|24
1589780700000|2020-05-18 05:45:00|7632.2|7617.2|7633.4|7618.4|7633.4|7618.4|7632|7617|35
1589781000000|2020-05-18 05:50:00|7633.5|7618.5|7633.9|7618.9|7634.2|7619.2|7633.4|7618.4|21
1589781300000|2020-05-18 05:55:00|7634|7619|7634.5|7619.5|7636.3|7621.3|7633.5|7618.5|126
1589781600000|2020-05-18 06:00:00|7634.6|7619.6|7634.8|7619.8|7635.4|7620.4|7634.5|7619.5|94
1589781900000|2020-05-18 06:05:00|7634.9|7619.9|7635.8|7620.8|7635.8|7620.8|7634.5|7619.5|35
1589782200000|2020-05-18 06:10:00|7635.7|7620.7|7637.2|7622.2|7639.3|7624.3|7635.7|7620.7|165
1589782500000|2020-05-18 06:15:00|7637.1|7622.1|7634.9|7619.9|7637.1|7622.1|7634.6|7619.6|37
1589782800000|2020-05-18 06:20:00|7635.3|7620.3|7634.8|7619.8|7635.8|7620.8|7634.6|7619.6|63
1589783100000|2020-05-18 06:25:00|7634.9|7619.9|7632.5|7617.5|7636.3|7621.3|7632.5|7617.5|67
1589783400000|2020-05-18 06:30:00|7632.3|7617.3|7631.4|7616.4|7632.3|7617.3|7630.4|7615.4|80
1589783700000|2020-05-18 06:35:00|7631.5|7616.5|7631.3|7616.3|7631.8|7616.8|7630.4|7615.4|86
1589784000000|2020-05-18 06:40:00|7631.6|7616.6|7633.4|7618.4|7633.9|7618.9|7630.9|7615.9|97
1589784300000|2020-05-18 06:45:00|7633.5|7618.5|7634.5|7619.5|7635.4|7620.4|7633.5|7618.5|52
1589784600000|2020-05-18 06:50:00|7634.4|7619.4|7636|7621|7636.3|7621.3|7634.4|7619.4|30
1589784900000|2020-05-18 06:55:00|7635.7|7620.7|7636.4|7621.4|7637.3|7622.3|7635.1|7620.1|49
1589785200000|2020-05-18 07:00:00|7636.3|7621.3|7635.2|7620.2|7637.2|7622.2|7635.2|7620.2|37
1589785500000|2020-05-18 07:05:00|7635.1|7620.1|7632.5|7617.5|7635.6|7620.6|7632.1|7617.1|74
1589785800000|2020-05-18 07:10:00|7632.4|7617.4|7631.9|7616.9|7632.6|7617.6|7630.6|7615.6|105
1589786100000|2020-05-18 07:15:00|7631.8|7616.8|7631.2|7616.2|7631.9|7616.9|7629.5|7614.5|127
1589786400000|2020-05-18 07:20:00|7631.1|7616.1|7632|7617|7632.1|7617.1|7630.9|7615.9|133
1589786700000|2020-05-18 07:25:00|7631.9|7616.9|7632|7617|7632.5|7617.5|7631.1|7616.1|58
1589787000000|2020-05-18 07:30:00|7631.9|7616.9|7631.5|7616.5|7632.5|7617.5|7631.3|7616.3|62
1589787300000|2020-05-18 07:35:00|7631.4|7616.4|7631.2|7616.2|7631.9|7616.9|7630.7|7615.7|19
1589787600000|2020-05-18 07:40:00|7631.3|7616.3|7631.3|7616.3|7633.1|7618.1|7631|7616|35
1589787900000|2020-05-18 07:45:00|7631.7|7616.7|7632|7617|7632.5|7617.5|7630.7|7615.7|47
1589788200000|2020-05-18 07:50:00|7632.1|7617.1|7632.7|7617.7|7633.8|7618.8|7632.1|7617.1|54
1589788500000|2020-05-18 07:55:00|7632.8|7617.8|7632.7|7617.7|7633.6|7618.6|7632|7617|41
1589788800000|2020-05-18 08:00:00|7632.6|7617.6|7632.2|7617.2|7633.3|7618.3|7631.6|7616.6|82
1589789100000|2020-05-18 08:05:00|7632|7617|7629.9|7614.9|7633.4|7618.4|7629.9|7614.9|60
1589789400000|2020-05-18 08:10:00|7630.5|7615.5|7632.9|7617.9|7633.3|7618.3|7630.5|7615.5|46
1589789700000|2020-05-18 08:15:00|7632.5|7617.5|7629.9|7614.9|7632.5|7617.5|7629.1|7614.1|54
1589790000000|2020-05-18 08:20:00|7629.7|7614.7|7630.2|7615.2|7630.7|7615.7|7628.8|7613.8|60
1589790300000|2020-05-18 08:25:00|7630.3|7615.3|7630.3|7615.3|7631.7|7616.7|7629.7|7614.7|48
1589790600000|2020-05-18 08:30:00|7630.2|7615.2|7633|7618|7633.9|7618.9|7630|7615|89
1589790900000|2020-05-18 08:35:00|7633.1|7618.1|7635.9|7620.9|7636.2|7621.2|7633.1|7618.1|64
1589791200000|2020-05-18 08:40:00|7636|7621|7641|7626|7641.3|7626.3|7635.3|7620.3|162
1589791500000|2020-05-18 08:45:00|7641.1|7626.1|7638.1|7623.1|7641.1|7626.1|7637.9|7622.9|115
1589791800000|2020-05-18 08:50:00|7638.3|7623.3|7639.6|7624.6|7639.9|7624.9|7637.6|7622.6|124
1589792100000|2020-05-18 08:55:00|7638.7|7623.7|7636.8|7621.8|7638.7|7623.7|7636.6|7621.6|47
1589792400000|2020-05-18 09:00:00|7636.7|7621.7|7638.8|7623.8|7639.1|7624.1|7636.7|7621.7|49
1589792700000|2020-05-18 09:05:00|7638.6|7623.6|7637.8|7622.8|7639|7624|7637.2|7622.2|30
1589793000000|2020-05-18 09:10:00|7637.6|7622.6|7638.6|7623.6|7638.8|7623.8|7637.4|7622.4|40
1589793300000|2020-05-18 09:15:00|7638.4|7623.4|7639.8|7624.8|7640|7625|7637.9|7622.9|56
1589793600000|2020-05-18 09:20:00|7639.7|7624.7|7640.4|7625.4|7640.4|7625.4|7639.3|7624.3|45
1589793900000|2020-05-18 09:25:00|7640.6|7625.6|7642.1|7627.1|7642.8|7627.8|7640.6|7625.6|36
1589794200000|2020-05-18 09:30:00|7642.2|7627.2|7642.2|7627.2|7642.8|7627.8|7640.8|7625.8|46
1589794500000|2020-05-18 09:35:00|7642.3|7627.3|7644.5|7629.5|7645.8|7630.8|7642|7627|108
1589794800000|2020-05-18 09:40:00|7644.4|7629.4|7641.1|7626.1|7644.6|7629.6|7641.1|7626.1|68
1589795100000|2020-05-18 09:45:00|7640.9|7625.9|7640.8|7625.8|7641.8|7626.8|7640|7625|43
1589795400000|2020-05-18 09:50:00|7641.3|7626.3|7642.3|7627.3|7643|7628|7641.1|7626.1|43
1589795700000|2020-05-18 09:55:00|7642.2|7627.2|7642.9|7627.9|7642.9|7627.9|7642.1|7627.1|45
1589796000000|2020-05-18 10:00:00|7642.6|7627.6|7641.3|7626.3|7643.7|7628.7|7640.2|7625.2|100
1589796300000|2020-05-18 10:05:00|7641.5|7626.5|7643.2|7628.2|7643.5|7628.5|7641.3|7626.3|42
1589796600000|2020-05-18 10:10:00|7643.3|7628.3|7643.1|7628.1|7643.8|7628.8|7642.7|7627.7|41
1589796900000|2020-05-18 10:15:00|7643.7|7628.7|7644.2|7629.2|7644.7|7629.7|7643.4|7628.4|32
1589797200000|2020-05-18 10:20:00|7644.1|7629.1|7648.5|7633.5|7648.7|7633.7|7644|7629|58
1589797500000|2020-05-18 10:25:00|7648.7|7633.7|7646|7631|7648.7|7633.7|7645.7|7630.7|53
1589797800000|2020-05-18 10:30:00|7646.4|7631.4|7646.2|7631.2|7647.9|7632.9|7646.2|7631.2|43
1589798100000|2020-05-18 10:35:00|7646.1|7631.1|7646.2|7631.2|7647.6|7632.6|7645.7|7630.7|48
1589798400000|2020-05-18 10:40:00|7646.1|7631.1|7645.4|7630.4|7646.2|7631.2|7645.2|7630.2|14
1589798700000|2020-05-18 10:45:00|7645.3|7630.3|7645.6|7630.6|7646.5|7631.5|7645.2|7630.2|33
1589799000000|2020-05-18 10:50:00|7644.4|7629.4|7642.3|7627.3|7644.8|7629.8|7642.1|7627.1|53
1589799300000|2020-05-18 10:55:00|7642.8|7627.8|7643.3|7628.3|7644.6|7629.6|7642.8|7627.8|41
1589799600000|2020-05-18 11:00:00|7642.8|7627.8|7643.3|7628.3|7643.7|7628.7|7642.8|7627.8|55
1589799900000|2020-05-18 11:05:00|7643.4|7628.4|7642.6|7627.6|7643.5|7628.5|7642.6|7627.6|19
1589800200000|2020-05-18 11:10:00|7642.5|7627.5|7642.9|7627.9|7643.1|7628.1|7641.9|7626.9|28
1589800500000|2020-05-18 11:15:00|7642.8|7627.8|7642.8|7627.8|7643|7628|7641.5|7626.5|49
1589800800000|2020-05-18 11:20:00|7642.6|7627.6|7641.4|7626.4|7642.8|7627.8|7641.3|7626.3|42
1589801100000|2020-05-18 11:25:00|7641.5|7626.5|7639.4|7624.4|7642.1|7627.1|7637.8|7622.8|120
1589801400000|2020-05-18 11:30:00|7639.5|7624.5|7638.7|7623.7|7639.5|7624.5|7638.7|7623.7|3
1589801700000|2020-05-18 11:35:00|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|7639.5|7624.5|1
1589802000000|2020-05-18 11:40:00|7638.5|7623.5|7641.6|7616.6|7641.6|7624.6|7637.7|7616.5|15
1589802300000|2020-05-18 11:45:00|7640.3|7615.3|7637.6|7612.6|7640.3|7619.8|7632.5|7611.6|14
1589802600000|2020-05-18 11:50:00|7632.6|7617.6|7632|7617|7632.6|7617.6|7631.6|7616.6|6
1589802900000|2020-05-18 11:55:00|7631.6|7616.6|7629.1|7614.1|7634.3|7619.3|7629|7614|23
1589803200000|2020-05-18 12:00:00|7629|7614|7630.6|7605.6|7631.7|7614.1|7626|7605.6|72
1589803500000|2020-05-18 12:05:00|7630.9|7605.9|7630.9|7605.9|7631.5|7611.7|7626.3|7605.7|48
1589803800000|2020-05-18 12:10:00|7631|7606|7631|7606|7631.5|7606.5|7630.9|7605.9|25
1589804100000|2020-05-18 12:15:00|7631.4|7606.4|7629.6|7604.6|7632.9|7613.7|7627.6|7604.6|9
1589804400000|2020-05-18 12:20:00|7622.2|7607.2|7622.6|7597.6|7625.6|7607.2|7622.2|7597.6|3
1589804700000|2020-05-18 12:25:00|7623.4|7598.4|7620.6|7605.6|7624.6|7605.6|7620.6|7597.6|8
1589805000000|2020-05-18 12:30:00|7619.6|7604.6|7619.6|7594.6|7623.6|7605.6|7618.6|7594.6|18
1589805300000|2020-05-18 12:35:00|7619|7594|7615.4|7590.4|7619|7596.9|7611.3|7590.1|21
1589805600000|2020-05-18 12:40:00|7615.5|7590.5|7615.6|7590.6|7615.6|7590.6|7615.4|7590.4|4
1589805900000|2020-05-18 12:45:00|7616|7591|7620.4|7595.4|7620.6|7599.6|7612.6|7591|14
1589806200000|2020-05-18 12:50:00|7616.6|7601.6|7617.6|7602.6|7617.6|7602.6|7616.6|7601.6|2
1589806500000|2020-05-18 12:55:00|7617.8|7602.8|7617.6|7602.6|7623.6|7602.8|7616.2|7597.6|14
1589806800000|2020-05-18 13:00:00|7617.7|7602.7|7618|7603|7624.1|7604.1|7617.6|7596.6|25
1589807100000|2020-05-18 13:05:00|7617.9|7602.9|7618.7|7593.7|7622|7603|7613.6|7593.7|29
1589807400000|2020-05-18 13:10:00|7618.4|7593.4|7613.6|7598.6|7618.7|7598.6|7613|7593.4|7
1589807700000|2020-05-18 13:15:00|7618.7|7593.7|7616.8|7591.8|7618.7|7593.7|7616.6|7591.6|35
1589808000000|2020-05-18 13:20:00|7616.7|7591.7|7617.3|7592.3|7618.1|7598.2|7612.6|7591.5|31
1589808300000|2020-05-18 13:25:00|7616.7|7591.7|7615.7|7590.7|7617.1|7592.1|7615.5|7590.5|75
1589808600000|2020-05-18 13:30:00|7614.7|7589.7|7614.7|7589.7|7615.1|7590.1|7613.7|7588.7|66
1589808900000|2020-05-18 13:35:00|7614.6|7589.6|7610|7585|7614.9|7594|7608|7585|77
1589809200000|2020-05-18 13:40:00|7610.2|7585.2|7617|7592|7618.1|7593.1|7606.4|7585|261
1589809500000|2020-05-18 13:45:00|7616.8|7591.8|7612.8|7587.8|7618|7593.2|7606.8|7585.6|281
1589809800000|2020-05-18 13:50:00|7612.7|7587.7|7615.2|7590.2|7617.5|7592.5|7612.4|7587.4|117
1589810100000|2020-05-18 13:55:00|7615.4|7590.4|7615.4|7590.4|7618.2|7597.2|7610|7589.1|55
1589810400000|2020-05-18 14:00:00|7615.1|7590.1|7616.7|7591.7|7616.7|7597.2|7611|7589.7|68
1589810700000|2020-05-18 14:05:00|7611.2|7596.2|7611.8|7596.8|7612.4|7597.4|7611.2|7596.2|17
1589811000000|2020-05-18 14:10:00|7612|7597|7611.8|7596.8|7612.4|7597.4|7611.8|7596.8|4
1589811300000|2020-05-18 14:15:00|7616.3|7591.3|7617.3|7592.3|7617.5|7596.6|7610.5|7590.4|30
1589811600000|2020-05-18 14:20:00|7616.9|7591.9|7613.6|7598.6|7618.6|7598.6|7613|7591.9|16
1589811900000|2020-05-18 14:25:00|7618.5|7593.5|7620.9|7595.9|7620.9|7600.5|7614.6|7593.3|21
1589812200000|2020-05-18 14:30:00|7620.7|7595.7|7620.7|7595.7|7621.3|7596.3|7619.8|7594.8|21
1589812500000|2020-05-18 14:35:00|7620.3|7595.3|7620.2|7595.2|7620.6|7601.4|7616.4|7595|25
1589812800000|2020-05-18 14:40:00|7620.1|7595.1|7620.3|7595.3|7620.3|7595.3|7619.6|7594.6|25
1589813100000|2020-05-18 14:45:00|7620.7|7595.7|7615.8|7600.8|7621.3|7601.4|7615|7595.1|23
1589813400000|2020-05-18 14:50:00|7615.6|7600.6|7616.8|7601.8|7616.8|7601.8|7614.8|7599.8|9
1589813700000|2020-05-18 14:55:00|7616.4|7601.4|7624.2|7599.2|7624.4|7603.4|7616.4|7596.9|67
1589814000000|2020-05-18 15:00:00|7624.3|7599.3|7625.5|7600.5|7625.7|7600.7|7624.3|7599.3|7
1589814300000|2020-05-18 15:05:00|7625.1|7600.1|7615.6|7600.6|7625.2|7603.5|7615.5|7595.3|42
1589814600000|2020-05-18 15:10:00|7615.4|7600.4|7613|7598|7619.6|7601.4|7612.8|7594.3|22
1589814900000|2020-05-18 15:15:00|7613.4|7598.4|7613.4|7598.4|7618.9|7599|7612.8|7591.9|15
1589815200000|2020-05-18 15:20:00|7613.2|7598.2|7618.3|7593.3|7618.9|7599.6|7611.4|7592.7|29
1589815500000|2020-05-18 15:25:00|7618.4|7593.4|7616.7|7591.7|7618.6|7593.6|7616.7|7591.7|47
1589815800000|2020-05-18 15:30:00|7611.8|7596.8|7617.8|7592.8|7617.9|7597|7611.6|7592.5|10
1589816100000|2020-05-18 15:35:00|7617.7|7592.7|7613.6|7598.6|7617.9|7598.6|7613.6|7592.5|7
1589816400000|2020-05-18 15:40:00|7613|7598|7613|7598|7613|7598|7613|7598|1
1589816700000|2020-05-18 15:45:00|7613.6|7598.6|7613.2|7598.2|7613.6|7598.6|7613.2|7598.2|5
1589817000000|2020-05-18 15:50:00|7613.6|7598.6|7613.8|7598.8|7619|7598.8|7613.6|7593.9|8
1589817300000|2020-05-18 15:55:00|7619.6|7594.6|7619.2|7594.2|7619.6|7594.6|7618.8|7593.8|4
1589817600000|2020-05-18 16:00:00|7611.9|7596.9|7618.5|7593.5|7618.7|7596.9|7611|7591.8|24
1589817900000|2020-05-18 16:05:00|7618.3|7593.3|7611.8|7596.8|7618.3|7597.4|7611.8|7591.8|13
1589818200000|2020-05-18 16:10:00|7613|7598|7612.2|7597.2|7613|7598|7612.2|7597.2|5
1589818500000|2020-05-18 16:15:00|7612.3|7597.3|7611|7596|7612.3|7597.3|7609.8|7594.8|11
1589818800000|2020-05-18 16:20:00|7610.8|7595.8|7611.6|7596.6|7612.2|7597.2|7610.7|7595.7|11
1589819100000|2020-05-18 16:25:00|7612.2|7597.2|7612.2|7597.2|7617.2|7597.2|7612.2|7592.1|4
1589819400000|2020-05-18 16:30:00|7612.3|7597.3|7612.3|7597.3|7612.9|7597.9|7612.3|7597.3|3
1589819700000|2020-05-18 16:35:00|7612|7597|7611.7|7596.7|7612|7597|7611.7|7596.7|2
1589820000000|2020-05-18 16:40:00|7612|7597|7612|7597|7612|7597|7612|7597|1
1589820600000|2020-05-18 16:50:00|7612.5|7597.5|7612.5|7597.5|7612.5|7597.5|7612.5|7597.5|1
1589820900000|2020-05-18 16:55:00|7612.1|7597.1|7611.5|7596.5|7612.1|7597.1|7611.1|7596.1|3
1589821200000|2020-05-18 17:00:00|7611.4|7596.4|7611.5|7596.5|7611.5|7596.5|7611.3|7596.3|11
1589821500000|2020-05-18 17:05:00|7615.6|7590.6|7614.9|7589.9|7615.6|7590.6|7614.2|7589.2|47
1589821800000|2020-05-18 17:10:00|7615|7590|7614.7|7589.7|7615.3|7590.3|7614|7589|76
1589822100000|2020-05-18 17:15:00|7614.8|7589.8|7614.9|7589.9|7615.7|7590.7|7614.4|7589.4|76
1589822400000|2020-05-18 17:20:00|7614.8|7589.8|7612.2|7587.2|7614.8|7593.5|7608.5|7586.4|41
1589822700000|2020-05-18 17:25:00|7612.3|7587.3|7611|7586|7612.5|7587.5|7611|7586|46
1589823000000|2020-05-18 17:30:00|7611.1|7586.1|7607.7|7592.7|7611.5|7592.7|7607.7|7585.7|69
1589823300000|2020-05-18 17:35:00|7607.9|7592.9|7608.1|7593.1|7608.2|7593.2|7607.9|7592.9|7
1589823600000|2020-05-18 17:40:00|7608.3|7593.3|7608.8|7593.8|7609|7594|7608.1|7593.1|8
1589823900000|2020-05-18 17:45:00|7608.9|7593.9|7610.3|7595.3|7610.3|7595.3|7608.9|7593.9|11
1589824200000|2020-05-18 17:50:00|7611.2|7596.2|7608.1|7593.1|7611.4|7596.4|7608|7593|19
1589824500000|2020-05-18 17:55:00|7608.5|7593.5|7608.7|7593.7|7608.7|7593.7|7607.8|7592.8|14
1589824800000|2020-05-18 18:00:00|7609.4|7594.4|7609.1|7594.1|7609.6|7594.6|7609.1|7594.1|7
1589825100000|2020-05-18 18:05:00|7608.9|7593.9|7608.1|7593.1|7609.3|7594.3|7608.1|7593.1|8
1589825400000|2020-05-18 18:10:00|7608|7593|7608|7593|7608.1|7593.1|7607.9|7592.9|5
1589825700000|2020-05-18 18:15:00|7608.1|7593.1|7609.1|7594.1|7613.2|7594.1|7608.1|7588.2|5
1589826000000|2020-05-18 18:20:00|7609.3|7594.3|7610.7|7595.7|7611.1|7596.1|7609.1|7594.1|18
1589826300000|2020-05-18 18:25:00|7611.1|7596.1|7611.5|7596.5|7611.7|7596.7|7611|7596|4
1589827200000|2020-05-18 18:40:00|7611.1|7596.1|7611.1|7596.1|7611.1|7596.1|7610.3|7595.3|4
1589827500000|2020-05-18 18:45:00|7610.7|7595.7|7610.7|7595.7|7611.1|7596.1|7610.3|7595.3|7
1589827800000|2020-05-18 18:50:00|7611.1|7596.1|7611.1|7596.1|7611.7|7596.7|7611|7596|4
1589828100000|2020-05-18 18:55:00|7615.6|7590.6|7611.1|7596.1|7615.6|7596.1|7611.1|7590.6|2
1589828400000|2020-05-18 19:00:00|7610.9|7595.9|7610.4|7595.4|7611|7596|7610.4|7595.4|4
1589828700000|2020-05-18 19:05:00|7610.8|7595.8|7614|7589|7614.3|7595.8|7609.5|7589|10
1589829000000|2020-05-18 19:10:00|7613.9|7588.9|7613.9|7588.9|7614|7589|7613.9|7588.9|5
1589829300000|2020-05-18 19:15:00|7614|7589|7614|7589|7614|7589|7613.9|7588.9|3
1589829600000|2020-05-18 19:20:00|7613.9|7588.9|7613.9|7588.9|7614|7589|7613.9|7588.9|3
1589829900000|2020-05-18 19:25:00|7613.5|7588.5|7602.7|7587.7|7613.5|7592|7602.7|7583.1|16
1589830200000|2020-05-18 19:30:00|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|1
1589830500000|2020-05-18 19:35:00|7607.2|7582.2|7607.3|7582.3|7607.3|7582.3|7607.2|7582.2|6
1589830800000|2020-05-18 19:40:00|7607.2|7582.2|7607.2|7582.2|7607.2|7582.2|7607.2|7582.2|1
1589831400000|2020-05-18 19:50:00|7607.1|7582.1|7605.3|7580.3|7607.1|7582.1|7605.1|7580.1|3
1589831700000|2020-05-18 19:55:00|7605.1|7580.1|7599.7|7574.7|7605.3|7582.8|7592.5|7570.5|27
1589855400000|2020-05-19 02:30:00|7615.7|7590.7|7608.1|7583.1|7615.7|7590.7|7606.2|7581.2|151
1589855700000|2020-05-19 02:35:00|7607.9|7582.9|7608.6|7583.6|7609.8|7584.8|7606.8|7581.8|213
1589856000000|2020-05-19 02:40:00|7609|7584|7608.3|7583.3|7610|7585|7606.6|7581.6|199
1589856300000|2020-05-19 02:45:00|7608.4|7583.4|7609.2|7584.2|7611.5|7586.5|7606.2|7581.2|248
1589856600000|2020-05-19 02:50:00|7609.7|7584.7|7614|7589|7614.1|7589.1|7608.6|7583.6|190
1589856900000|2020-05-19 02:55:00|7614.1|7589.1|7616.5|7591.5|7617|7592|7614|7589|33
1589857200000|2020-05-19 03:00:00|7616.6|7591.6|7616.4|7591.4|7616.6|7591.6|7616.4|7591.4|2
1589857800000|2020-05-19 03:10:00|7616.9|7591.9|7616.9|7591.9|7617.2|7592.2|7616|7591|5
1589858100000|2020-05-19 03:15:00|7616.7|7591.7|7616.9|7591.9|7616.9|7591.9|7616.5|7591.5|4
1589858700000|2020-05-19 03:25:00|7616.7|7591.7|7616.6|7591.6|7616.7|7591.7|7616.1|7591.1|16
1589859000000|2020-05-19 03:30:00|7616.9|7591.9|7613|7598|7619|7599.1|7612.3|7591.3|168
1589859300000|2020-05-19 03:35:00|7612.9|7597.9|7613.3|7598.3|7613.4|7598.4|7611.4|7596.4|42
1589859600000|2020-05-19 03:40:00|7613.5|7598.5|7611.7|7596.7|7615.1|7600.1|7611.7|7596.7|102
1589859900000|2020-05-19 03:45:00|7611.8|7596.8|7612.4|7597.4|7612.9|7597.9|7607.5|7592.5|240
1589860200000|2020-05-19 03:50:00|7612.3|7597.3|7613.2|7598.2|7613.9|7598.9|7609.5|7594.5|150
1589860500000|2020-05-19 03:55:00|7613.3|7598.3|7614.9|7599.9|7616.9|7601.9|7613.3|7598.3|160
1589860800000|2020-05-19 04:00:00|7614.8|7599.8|7613.2|7598.2|7615.6|7600.6|7613.1|7598.1|207
1589861100000|2020-05-19 04:05:00|7613.1|7598.1|7613.8|7598.8|7614.2|7599.2|7612.8|7597.8|108
1589861400000|2020-05-19 04:10:00|7613.9|7598.9|7615.7|7600.7|7615.9|7600.9|7613.4|7598.4|116
1589861700000|2020-05-19 04:15:00|7615.8|7600.8|7614.6|7599.6|7616.9|7601.9|7614.2|7599.2|92
1589862000000|2020-05-19 04:20:00|7614.5|7599.5|7613.3|7598.3|7615.8|7600.8|7612.7|7597.7|105
1589862300000|2020-05-19 04:25:00|7613.7|7598.7|7614.5|7599.5|7615.2|7600.2|7613.4|7598.4|163
1589862600000|2020-05-19 04:30:00|7614.6|7599.6|7608.9|7593.9|7615.5|7600.5|7608.7|7593.7|258
1589862900000|2020-05-19 04:35:00|7609|7594|7611.6|7596.6|7611.9|7596.9|7608.9|7593.9|136
1589863200000|2020-05-19 04:40:00|7611.7|7596.7|7613.8|7598.8|7614.2|7599.2|7610.5|7595.5|180
1589863500000|2020-05-19 04:45:00|7613.9|7598.9|7614.2|7599.2|7615.4|7600.4|7613.7|7598.7|110
1589863800000|2020-05-19 04:50:00|7614.3|7599.3|7614.2|7599.2|7615.1|7600.1|7613.8|7598.8|86
1589864100000|2020-05-19 04:55:00|7614.1|7599.1|7614.3|7599.3|7614.5|7599.5|7613.3|7598.3|59
1589864400000|2020-05-19 05:00:00|7614.4|7599.4|7614.2|7599.2|7614.7|7599.7|7613.6|7598.6|125
1589864700000|2020-05-19 05:05:00|7614.3|7599.3|7614.6|7599.6|7615.4|7600.4|7613.5|7598.5|96
1589865000000|2020-05-19 05:10:00|7614.5|7599.5|7610.1|7595.1|7614.5|7599.5|7610.1|7595.1|62
1589865300000|2020-05-19 05:15:00|7610.2|7595.2|7604.6|7589.6|7610.7|7595.7|7603.6|7588.6|170
1589865600000|2020-05-19 05:20:00|7604.7|7589.7|7606.1|7591.1|7606.1|7591.1|7603.6|7588.6|176
1589865900000|2020-05-19 05:25:00|7606|7591|7602.2|7587.2|7606.1|7591.1|7601.5|7586.5|133
1589866200000|2020-05-19 05:30:00|7602.1|7587.1|7604.2|7589.2|7605|7590|7601.9|7586.9|124
1589866500000|2020-05-19 05:35:00|7604.3|7589.3|7602.4|7587.4|7604.7|7589.7|7602.2|7587.2|62
1589866800000|2020-05-19 05:40:00|7602.3|7587.3|7602|7587|7602.4|7587.4|7600.2|7585.2|123
1589867100000|2020-05-19 05:45:00|7601.9|7586.9|7601.7|7586.7|7603.7|7588.7|7600.3|7585.3|140
1589867400000|2020-05-19 05:50:00|7601.8|7586.8|7602|7587|7604|7589|7601.8|7586.8|101
1589867700000|2020-05-19 05:55:00|7602.1|7587.1|7603.1|7588.1|7603.7|7588.7|7601.6|7586.6|119
1589868000000|2020-05-19 06:00:00|7603.4|7588.4|7600.1|7585.1|7604.2|7589.2|7598.3|7583.3|131
1589868300000|2020-05-19 06:05:00|7599.7|7584.7|7599.3|7584.3|7600.2|7585.2|7596.9|7581.9|121
1589868600000|2020-05-19 06:10:00|7599.4|7584.4|7597.7|7582.7|7600.4|7585.4|7597.6|7582.6|99
1589868900000|2020-05-19 06:15:00|7597.8|7582.8|7599.6|7584.6|7600.3|7585.3|7597.8|7582.8|107
1589869200000|2020-05-19 06:20:00|7599.5|7584.5|7602|7587|7602.3|7587.3|7599.4|7584.4|83
1589869500000|2020-05-19 06:25:00|7602.1|7587.1|7602.4|7587.4|7603.7|7588.7|7601.7|7586.7|98
1589869800000|2020-05-19 06:30:00|7602.3|7587.3|7602.1|7587.1|7602.5|7587.5|7600.1|7585.1|155
1589870100000|2020-05-19 06:35:00|7602.2|7587.2|7603.9|7588.9|7604.7|7589.7|7602.2|7587.2|110
1589870400000|2020-05-19 06:40:00|7603.6|7588.6|7602.5|7587.5|7603.7|7588.7|7602.2|7587.2|68
1589870700000|2020-05-19 06:45:00|7602.6|7587.6|7602.4|7587.4|7604|7589|7602.2|7587.2|81
1589871000000|2020-05-19 06:50:00|7602.5|7587.5|7600.8|7585.8|7602.7|7587.7|7599.9|7584.9|55
1589871300000|2020-05-19 06:55:00|7600.9|7585.9|7602|7587|7602.9|7587.9|7600.6|7585.6|111
1589871600000|2020-05-19 07:00:00|7602.2|7587.2|7603.2|7588.2|7604.4|7589.4|7602.2|7587.2|101
1589871900000|2020-05-19 07:05:00|7603.3|7588.3|7604.4|7589.4|7604.5|7589.5|7601.7|7586.7|116
1589872200000|2020-05-19 07:10:00|7604.7|7589.7|7606|7591|7607.4|7592.4|7604.3|7589.3|160
1589872500000|2020-05-19 07:15:00|7605.9|7590.9|7603.1|7588.1|7606.8|7591.8|7603.1|7588.1|107
1589872800000|2020-05-19 07:20:00|7603|7588|7604.7|7589.7|7605|7590|7601|7586|134
1589873100000|2020-05-19 07:25:00|7604.6|7589.6|7604.1|7589.1|7604.9|7589.9|7602.7|7587.7|86
1589873400000|2020-05-19 07:30:00|7604|7589|7609|7594|7609|7594|7603.5|7588.5|34
1589873700000|2020-05-19 07:35:00|7609.3|7594.3|7609.6|7594.6|7611.6|7596.6|7608.6|7593.6|37
1589874000000|2020-05-19 07:40:00|7608.8|7593.8|7609.4|7594.4|7609.8|7594.8|7607|7592|76
1589874300000|2020-05-19 07:45:00|7609.1|7594.1|7607|7592|7609.4|7594.4|7607|7592|36
1589874600000|2020-05-19 07:50:00|7606.8|7591.8|7609.6|7594.6|7609.8|7594.8|7606.1|7591.1|45
1589874900000|2020-05-19 07:55:00|7609.3|7594.3|7609.8|7594.8|7611.6|7596.6|7608.6|7593.6|55
1589875200000|2020-05-19 08:00:00|7609.6|7594.6|7609.3|7594.3|7610.4|7595.4|7608.4|7593.4|49
1589875500000|2020-05-19 08:05:00|7609.4|7594.4|7607.6|7592.6|7609.8|7594.8|7607.6|7592.6|49
1589875800000|2020-05-19 08:10:00|7608|7593|7604.8|7589.8|7608.2|7593.2|7604.2|7589.2|93
1589876100000|2020-05-19 08:15:00|7605|7590|7602.6|7587.6|7605.8|7590.8|7602.6|7587.6|80
1589876400000|2020-05-19 08:20:00|7602.8|7587.8|7604.3|7589.3|7604.8|7589.8|7602.3|7587.3|76
1589876700000|2020-05-19 08:25:00|7604.6|7589.6|7603.6|7588.6|7606.6|7591.6|7603.3|7588.3|61
1589877000000|2020-05-19 08:30:00|7603.4|7588.4|7606.7|7591.7|7607.1|7592.1|7603.4|7588.4|139
1589877300000|2020-05-19 08:35:00|7606.6|7591.6|7608.8|7593.8|7609.8|7594.8|7606.5|7591.5|100
1589877600000|2020-05-19 08:40:00|7608.9|7593.9|7604.6|7589.6|7608.9|7593.9|7603.1|7588.1|74
1589877900000|2020-05-19 08:45:00|7604.7|7589.7|7602|7587|7605|7590|7602|7587|78
1589878200000|2020-05-19 08:50:00|7601.9|7586.9|7600.3|7585.3|7602.1|7587.1|7599.9|7584.9|95
1589878500000|2020-05-19 08:55:00|7600.6|7585.6|7600.6|7585.6|7601.4|7586.4|7600.4|7585.4|46
1589878800000|2020-05-19 09:00:00|7600.8|7585.8|7594.2|7579.2|7601.4|7586.4|7593.3|7578.3|95
1589879100000|2020-05-19 09:05:00|7594.1|7579.1|7593.7|7578.7|7595.7|7580.7|7591.9|7576.9|185
1589879400000|2020-05-19 09:10:00|7593.8|7578.8|7596|7581|7596.2|7581.2|7593.5|7578.5|63
1589879700000|2020-05-19 09:15:00|7596.2|7581.2|7596.4|7581.4|7598.4|7583.4|7595.4|7580.4|50
1589880000000|2020-05-19 09:20:00|7596.3|7581.3|7596.6|7581.6|7598.9|7583.9|7596|7581|94
1589880300000|2020-05-19 09:25:00|7596.7|7581.7|7597.4|7582.4|7598.5|7583.5|7596.6|7581.6|40
1589880600000|2020-05-19 09:30:00|7597.3|7582.3|7596.8|7581.8|7598.7|7583.7|7595.4|7580.4|66
1589880900000|2020-05-19 09:35:00|7597|7582|7598|7583|7598.1|7583.1|7594.8|7579.8|76
1589881200000|2020-05-19 09:40:00|7598.1|7583.1|7598.3|7583.3|7598.3|7583.3|7597|7582|49
1589881500000|2020-05-19 09:45:00|7598.5|7583.5|7598.2|7583.2|7599.3|7584.3|7597.3|7582.3|37
1589881800000|2020-05-19 09:50:00|7598.3|7583.3|7598.6|7583.6|7600.5|7585.5|7598|7583|75
1589882100000|2020-05-19 09:55:00|7599.4|7584.4|7600.1|7585.1|7600.3|7585.3|7598.8|7583.8|50
1589882400000|2020-05-19 10:00:00|7600.2|7585.2|7601.8|7586.8|7601.8|7586.8|7599.9|7584.9|56
1589882700000|2020-05-19 10:05:00|7602.1|7587.1|7601.5|7586.5|7603|7588|7600.3|7585.3|62
1589883000000|2020-05-19 10:10:00|7601.6|7586.6|7601.3|7586.3|7602.5|7587.5|7600.4|7585.4|36
1589883300000|2020-05-19 10:15:00|7601.6|7586.6|7607.2|7592.2|7607.2|7592.2|7600.3|7585.3|75
1589883600000|2020-05-19 10:20:00|7607.1|7592.1|7604.9|7589.9|7607.1|7592.1|7604.4|7589.4|55
1589883900000|2020-05-19 10:25:00|7604|7589|7602.2|7587.2|7604|7589|7601|7586|84
1589884200000|2020-05-19 10:30:00|7602.5|7587.5|7605|7590|7605.4|7590.4|7602.5|7587.5|37
1589884500000|2020-05-19 10:35:00|7604.8|7589.8|7601.1|7586.1|7604.8|7589.8|7600.2|7585.2|59
1589884800000|2020-05-19 10:40:00|7600.4|7585.4|7600.2|7585.2|7601.2|7586.2|7598.9|7583.9|67
1589885100000|2020-05-19 10:45:00|7600.5|7585.5|7600.2|7585.2|7601.3|7586.3|7599.8|7584.8|58
1589885400000|2020-05-19 10:50:00|7600.3|7585.3|7601|7586|7601.5|7586.5|7600|7585|50
1589885700000|2020-05-19 10:55:00|7601.2|7586.2|7602.6|7587.6|7603.3|7588.3|7601.2|7586.2|45
1589886000000|2020-05-19 11:00:00|7602.8|7587.8|7601.1|7586.1|7603.3|7588.3|7601.1|7586.1|48
1589886300000|2020-05-19 11:05:00|7600.6|7585.6|7600.2|7585.2|7600.7|7585.7|7599.9|7584.9|48
1589886600000|2020-05-19 11:10:00|7600.3|7585.3|7600.1|7585.1|7600.7|7585.7|7600|7585|43
1589886900000|2020-05-19 11:15:00|7600.3|7585.3|7601.5|7586.5|7601.8|7586.8|7599.8|7584.8|103
1589887200000|2020-05-19 11:20:00|7601.6|7586.6|7602.3|7587.3|7602.9|7587.9|7601.4|7586.4|75
1589887500000|2020-05-19 11:25:00|7602.6|7587.6|7601.6|7586.6|7602.8|7587.8|7600.6|7585.6|94
1589887800000|2020-05-19 11:30:00|7601.3|7586.3|7601.7|7586.7|7601.7|7586.7|7601|7586|12
1589888100000|2020-05-19 11:35:00|7601.4|7586.4|7600.7|7585.7|7601.7|7586.7|7600.7|7585.7|9
1589888400000|2020-05-19 11:40:00|7600.8|7585.8|7601|7586|7601.2|7586.2|7599.3|7584.3|7
1589888700000|2020-05-19 11:45:00|7600.9|7585.9|7600.6|7585.6|7601|7586|7598.8|7583.8|22
1589889000000|2020-05-19 11:50:00|7600.7|7585.7|7600.7|7585.7|7601.2|7586.2|7600.7|7585.7|5
1589889300000|2020-05-19 11:55:00|7600.5|7585.5|7600.7|7585.7|7601.2|7586.2|7600.5|7585.5|4
1589889600000|2020-05-19 12:00:00|7601|7586|7601.8|7586.8|7602.3|7587.3|7600.9|7585.9|21
1589889900000|2020-05-19 12:05:00|7601.9|7586.9|7602.3|7587.3|7602.7|7587.7|7601.8|7586.8|12
1589890200000|2020-05-19 12:10:00|7602.2|7587.2|7604.2|7589.2|7604.2|7589.2|7602.2|7587.2|28
1589890500000|2020-05-19 12:15:00|7604.9|7589.9|7607.2|7592.2|7608|7593|7604.9|7589.9|138
1589890800000|2020-05-19 12:20:00|7607.1|7592.1|7608.1|7593.1|7608.5|7593.5|7606.8|7591.8|83
1589891100000|2020-05-19 12:25:00|7608.2|7593.2|7607.7|7592.7|7608.3|7593.3|7607.5|7592.5|74
1589891400000|2020-05-19 12:30:00|7607.8|7592.8|7608.2|7593.2|7608.7|7593.7|7607.6|7592.6|113
1589891700000|2020-05-19 12:35:00|7608.3|7593.3|7608.8|7593.8|7609|7594|7607.7|7592.7|60
1589892000000|2020-05-19 12:40:00|7608.7|7593.7|7609.3|7594.3|7609.8|7594.8|7608.6|7593.6|22
1589892300000|2020-05-19 12:45:00|7609.4|7594.4|7607.6|7592.6|7609.4|7594.4|7607.2|7592.2|79
1589892600000|2020-05-19 12:50:00|7607.7|7592.7|7606|7591|7607.8|7592.8|7605.9|7590.9|25
1589892900000|2020-05-19 12:55:00|7606.1|7591.1|7604.3|7589.3|7606.2|7591.2|7604.1|7589.1|74
1589893200000|2020-05-19 13:00:00|7603.7|7588.7|7601.3|7586.3|7604.1|7589.1|7600.4|7585.4|114
1589893500000|2020-05-19 13:05:00|7601.2|7586.2|7602.2|7587.2|7602.4|7587.4|7600.6|7585.6|183
1589893800000|2020-05-19 13:10:00|7602.3|7587.3|7601.6|7586.6|7602.5|7587.5|7600.8|7585.8|124
1589894100000|2020-05-19 13:15:00|7601.5|7586.5|7601.8|7586.8|7602.4|7587.4|7601|7586|148
1589894400000|2020-05-19 13:20:00|7601.7|7586.7|7602.6|7587.6|7602.6|7587.6|7600.5|7585.5|153
1589894700000|2020-05-19 13:25:00|7603|7588|7603|7588|7603|7588|7603|7588|1
1589895000000|2020-05-19 13:30:00|7603.1|7588.1|7602.6|7587.6|7607.7|7588.2|7602.2|7582|46
1589895300000|2020-05-19 13:35:00|7602.8|7587.8|7605.2|7590.2|7610.1|7590.2|7602.6|7583.5|25
1589895600000|2020-05-19 13:40:00|7605.4|7590.4|7607.8|7592.8|7612.8|7592.8|7605.2|7587|37
1589895900000|2020-05-19 13:45:00|7607.5|7592.5|7612.5|7587.5|7612.7|7592.5|7607.2|7586.9|32
1589896200000|2020-05-19 13:50:00|7612.6|7587.6|7612.6|7587.6|7612.8|7592.8|7607.7|7587.4|29
1589896500000|2020-05-19 13:55:00|7608|7593|7608.3|7593.3|7608.3|7593.3|7607.6|7592.6|18
1589896800000|2020-05-19 14:00:00|7608.5|7593.5|7606|7591|7608.6|7593.6|7605.6|7590.6|29
1589897100000|2020-05-19 14:05:00|7605.8|7590.8|7601.6|7586.6|7605.8|7590.8|7601.6|7586.6|17
1589897400000|2020-05-19 14:10:00|7601.8|7586.8|7601.8|7586.8|7602.8|7587.8|7601.3|7586.3|37
1589897700000|2020-05-19 14:15:00|7601.9|7586.9|7601.5|7586.5|7603|7588|7600.4|7585.4|64
1589898000000|2020-05-19 14:20:00|7601.3|7586.3|7601.9|7586.9|7601.9|7586.9|7600.5|7585.5|24
1589898300000|2020-05-19 14:25:00|7602|7587|7602.6|7587.6|7603.4|7588.4|7601.5|7586.5|20
1589898600000|2020-05-19 14:30:00|7602.4|7587.4|7602|7587|7602.6|7587.6|7601.6|7586.6|21
1589898900000|2020-05-19 14:35:00|7601.9|7586.9|7603.4|7588.4|7603.8|7588.8|7601.6|7586.6|27
1589899200000|2020-05-19 14:40:00|7603.8|7588.8|7603.6|7588.6|7604.2|7589.2|7603.2|7588.2|12
1589899500000|2020-05-19 14:45:00|7603.4|7588.4|7603.4|7588.4|7603.4|7588.4|7603|7588|7
1589899800000|2020-05-19 14:50:00|7603.3|7588.3|7603|7588|7603.4|7588.4|7603|7588|3
1589900100000|2020-05-19 14:55:00|7603.4|7588.4|7603.8|7588.8|7603.8|7588.8|7602.2|7587.2|12
1589900400000|2020-05-19 15:00:00|7604|7589|7603.4|7588.4|7604|7589|7603|7588|7
1589900700000|2020-05-19 15:05:00|7603.7|7588.7|7603.6|7588.6|7606.2|7591.2|7603.6|7588.6|58
1589901000000|2020-05-19 15:10:00|7603.7|7588.7|7603|7588|7604.4|7589.4|7603|7588|14
1589901300000|2020-05-19 15:15:00|7602.8|7587.8|7600.5|7585.5|7602.8|7587.8|7600.4|7585.4|71
1589901600000|2020-05-19 15:20:00|7600.4|7585.4|7598.9|7583.9|7600.8|7585.8|7598.2|7583.2|94
1589901900000|2020-05-19 15:25:00|7599|7584|7599.7|7584.7|7600.8|7585.8|7598.5|7583.5|79
1589902200000|2020-05-19 15:30:00|7599.8|7584.8|7599.2|7584.2|7599.8|7584.8|7598.9|7583.9|74
1589902500000|2020-05-19 15:35:00|7599.3|7584.3|7599.1|7584.1|7599.6|7584.6|7598.6|7583.6|34
1589902800000|2020-05-19 15:40:00|7599|7584|7599.8|7584.8|7599.8|7584.8|7598.9|7583.9|68
1589903100000|2020-05-19 15:45:00|7599.7|7584.7|7600.2|7585.2|7600.2|7585.2|7599.4|7584.4|56
1589903400000|2020-05-19 15:50:00|7600.3|7585.3|7600|7585|7600.6|7585.6|7600|7585|27
1589903700000|2020-05-19 15:55:00|7600.6|7585.6|7602|7587|7602|7587|7600.6|7585.6|11
1589904000000|2020-05-19 16:00:00|7601.6|7586.6|7602|7587|7602.6|7587.6|7601.6|7586.6|9
1589904300000|2020-05-19 16:05:00|7602.2|7587.2|7602|7587|7602.3|7587.3|7602|7587|4
1589904900000|2020-05-19 16:15:00|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|1
1589905200000|2020-05-19 16:20:00|7602.2|7587.2|7602|7587|7602.3|7587.3|7601.8|7586.8|11
1589905500000|2020-05-19 16:25:00|7602.3|7587.3|7602.6|7587.6|7602.6|7587.6|7602.3|7587.3|3
1589905800000|2020-05-19 16:30:00|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|7602.5|7587.5|1
1589906100000|2020-05-19 16:35:00|7602.6|7587.6|7604.5|7589.5|7604.8|7589.8|7602.5|7587.5|12
1589906400000|2020-05-19 16:40:00|7604.1|7589.1|7604.5|7589.5|7604.8|7589.8|7604.1|7589.1|4
1589906700000|2020-05-19 16:45:00|7604.3|7589.3|7608.6|7583.6|7608.7|7589.3|7604.2|7583.4|12
1589907000000|2020-05-19 16:50:00|7608.5|7583.5|7608.6|7583.6|7608.7|7583.7|7608.3|7583.3|20
1589907300000|2020-05-19 16:55:00|7608.5|7583.5|7601.7|7586.7|7608.5|7586.7|7601.7|7582.2|22
1589907600000|2020-05-19 17:00:00|7601.8|7586.8|7601.7|7586.7|7601.8|7586.8|7601.7|7586.7|2
1589907900000|2020-05-19 17:05:00|7601.8|7586.8|7607.3|7582.3|7607.7|7587.4|7601.8|7582.3|20
1589908200000|2020-05-19 17:10:00|7607.4|7582.4|7601.9|7586.9|7607.5|7587.3|7601.9|7582.4|7
1589908800000|2020-05-19 17:20:00|7602.4|7587.4|7602.9|7587.9|7603.5|7588.5|7602.2|7587.2|18
1589909400000|2020-05-19 17:30:00|7603.3|7588.3|7603.5|7588.5|7603.5|7588.5|7603.3|7588.3|4
1589909700000|2020-05-19 17:35:00|7603.3|7588.3|7602.7|7587.7|7603.3|7588.3|7602.7|7587.7|7
1589910000000|2020-05-19 17:40:00|7602.6|7587.6|7607.9|7582.9|7607.9|7587.6|7602.6|7582.6|8
1589910300000|2020-05-19 17:45:00|7607.8|7582.8|7607.4|7582.4|7607.9|7582.9|7607.4|7582.4|14
1589910600000|2020-05-19 17:50:00|7607.5|7582.5|7607.4|7582.4|7607.6|7582.6|7607.4|7582.4|8
1589910900000|2020-05-19 17:55:00|7607.3|7582.3|7601.9|7586.9|7607.6|7586.9|7601.9|7582.2|20
1589911200000|2020-05-19 18:00:00|7607.6|7582.6|7607.5|7582.5|7607.6|7582.6|7607.3|7582.3|14
1589911500000|2020-05-19 18:05:00|7607.6|7582.6|7607.6|7582.6|7607.6|7582.6|7607.2|7582.2|21
1589911800000|2020-05-19 18:10:00|7607.4|7582.4|7607.5|7582.5|7607.6|7582.6|7607.4|7582.4|12
1589912100000|2020-05-19 18:15:00|7607.4|7582.4|7607.6|7582.6|7607.6|7582.6|7607.4|7582.4|16
1589912400000|2020-05-19 18:20:00|7607.7|7582.7|7607.6|7582.6|7607.7|7587.2|7602.1|7582.1|29
1589912700000|2020-05-19 18:25:00|7607.3|7582.3|7607.5|7582.5|7607.7|7582.7|7607.3|7582.3|32
1589913000000|2020-05-19 18:30:00|7607.4|7582.4|7607.5|7582.5|7607.5|7582.5|7607.4|7582.4|2
1589913300000|2020-05-19 18:35:00|7607.6|7582.6|7607.2|7582.2|7607.6|7582.6|7607.2|7582.2|3
1589913600000|2020-05-19 18:40:00|7607.6|7582.6|7607.4|7582.4|7607.6|7582.6|7607.4|7582.4|3
1589913900000|2020-05-19 18:45:00|7607.3|7582.3|7607.5|7582.5|7607.5|7582.5|7606.7|7581.7|14
1589914200000|2020-05-19 18:50:00|7607.6|7582.6|7607.5|7582.5|7607.6|7582.6|7607.5|7582.5|2
1589914500000|2020-05-19 18:55:00|7607.8|7582.8|7604.5|7589.5|7609.2|7589.9|7604.5|7582.8|17
1589914800000|2020-05-19 19:00:00|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|7604.6|7589.6|1
1589915100000|2020-05-19 19:05:00|7604.3|7589.3|7604.6|7589.6|7604.6|7589.6|7604.3|7589.3|2
1589915400000|2020-05-19 19:10:00|7603.6|7588.6|7607.7|7582.7|7607.8|7588.6|7603.3|7582.4|31
1589915700000|2020-05-19 19:15:00|7607.6|7582.6|7607.6|7582.6|7607.6|7582.6|7607.5|7582.5|3
1589916000000|2020-05-19 19:20:00|7608.1|7583.1|7608.8|7583.8|7608.8|7583.8|7608|7583|9
1589916600000|2020-05-19 19:30:00|7609.2|7584.2|7610.6|7585.6|7610.6|7585.6|7609.2|7584.2|8
1589916900000|2020-05-19 19:35:00|7610.7|7585.7|7606.6|7591.6|7611.3|7592.2|7606.6|7585.7|11
1589917200000|2020-05-19 19:40:00|7606.8|7591.8|7606.6|7591.6|7610.8|7592|7606.2|7585.5|11
1589917500000|2020-05-19 19:45:00|7606.8|7591.8|7608.1|7593.1|7612.8|7593.1|7606.8|7587.1|10
1589917800000|2020-05-19 19:50:00|7612.4|7587.4|7612.6|7587.6|7612.6|7587.6|7612.4|7587.4|3
1589941800000|2020-05-20 02:30:00|7603.7|7578.7|7606.7|7581.7|7606.7|7581.7|7603.7|7578.7|7
1589942100000|2020-05-20 02:35:00|7606.5|7581.5|7606.6|7581.6|7606.7|7581.7|7606.4|7581.4|6
1589943600000|2020-05-20 03:00:00|7606.3|7581.3|7606.8|7581.8|7606.9|7581.9|7604|7579|9
1589944200000|2020-05-20 03:10:00|7606.5|7581.5|7605.3|7580.3|7606.6|7581.6|7605.3|7580.3|8
1589944500000|2020-05-20 03:15:00|7605.2|7580.2|7602.6|7577.6|7605.4|7580.4|7600.2|7575.2|105
1589945100000|2020-05-20 03:25:00|7606.5|7581.5|7607.5|7582.5|7607.5|7582.5|7606.5|7581.5|181
1589945400000|2020-05-20 03:30:00|7608|7583|7609.1|7584.1|7609.8|7585.5|7599.9|7580.4|154
1589945700000|2020-05-20 03:35:00|7609.3|7584.3|7608.4|7583.4|7610.1|7585.1|7607|7582|62
1589946000000|2020-05-20 03:40:00|7608.6|7583.6|7601.7|7586.7|7609.4|7588.7|7601.3|7583.1|70
1589946300000|2020-05-20 03:45:00|7601.6|7586.6|7599.8|7584.8|7603.6|7588.6|7599.3|7584.3|283
1589946600000|2020-05-20 03:50:00|7599.7|7584.7|7600.5|7585.5|7600.5|7585.5|7598.3|7583.3|112
1589946900000|2020-05-20 03:55:00|7600.8|7585.8|7599|7584|7602.1|7587.1|7598.9|7583.9|157
1589947200000|2020-05-20 04:00:00|7599.1|7584.1|7596.5|7581.5|7599.8|7584.8|7596.5|7581.5|128
1589947500000|2020-05-20 04:05:00|7596.4|7581.4|7597.8|7582.8|7598.7|7583.7|7596.1|7581.1|143
1589947800000|2020-05-20 04:10:00|7597.9|7582.9|7593.2|7578.2|7597.9|7582.9|7593.1|7578.1|145
1589948100000|2020-05-20 04:15:00|7593.3|7578.3|7593.6|7578.6|7594.6|7579.6|7592.2|7577.2|139
1589948400000|2020-05-20 04:20:00|7593.7|7578.7|7595|7580|7595.5|7580.5|7593.4|7578.4|115
1589948700000|2020-05-20 04:25:00|7594.9|7579.9|7594.9|7579.9|7595.7|7580.7|7594.2|7579.2|66
1589949000000|2020-05-20 04:30:00|7594.8|7579.8|7599.1|7584.1|7599.4|7584.4|7593|7578|143
1589949300000|2020-05-20 04:35:00|7599|7584|7601.2|7586.2|7601.2|7586.2|7599|7584|279
1589949600000|2020-05-20 04:40:00|7601|7586|7602.8|7587.8|7603.7|7588.7|7599.7|7584.7|384
1589949900000|2020-05-20 04:45:00|7603.1|7588.1|7604|7589|7605|7590|7601.8|7586.8|344
1589950200000|2020-05-20 04:50:00|7603.9|7588.9|7606.7|7591.7|7606.7|7591.7|7603.4|7588.4|300
1589950500000|2020-05-20 04:55:00|7606.5|7591.5|7611.3|7596.3|7612.2|7597.2|7605.5|7590.5|432
1589950800000|2020-05-20 05:00:00|7611.2|7596.2|7609.8|7594.8|7612.4|7597.4|7609.1|7594.1|188
1589951100000|2020-05-20 05:05:00|7609.5|7594.5|7608.8|7593.8|7610|7595|7608.5|7593.5|62
1589951400000|2020-05-20 05:10:00|7608.9|7593.9|7608.7|7593.7|7609.2|7594.2|7607.9|7592.9|118
1589951700000|2020-05-20 05:15:00|7608.6|7593.6|7608.7|7593.7|7608.9|7593.9|7607.4|7592.4|161
1589952000000|2020-05-20 05:20:00|7608.6|7593.6|7607.6|7592.6|7609.2|7594.2|7607.1|7592.1|114
1589952300000|2020-05-20 05:25:00|7607.5|7592.5|7606.9|7591.9|7607.7|7592.7|7604.4|7589.4|115
1589952600000|2020-05-20 05:30:00|7607|7592|7606.5|7591.5|7608.1|7593.1|7605.5|7590.5|101
1589952900000|2020-05-20 05:35:00|7606.4|7591.4|7606.7|7591.7|7607.4|7592.4|7606|7591|61
1589953200000|2020-05-20 05:40:00|7607|7592|7607.5|7592.5|7607.9|7592.9|7606.2|7591.2|94
1589953500000|2020-05-20 05:45:00|7607.4|7592.4|7606.2|7591.2|7607.4|7592.4|7606.2|7591.2|40
1589953800000|2020-05-20 05:50:00|7606.1|7591.1|7603.1|7588.1|7606.4|7591.4|7603|7588|80
1589954100000|2020-05-20 05:55:00|7603.2|7588.2|7603.8|7588.8|7604.1|7589.1|7601.6|7586.6|97
1589954400000|2020-05-20 06:00:00|7603.9|7588.9|7604|7589|7604|7589|7602.5|7587.5|57
1589954700000|2020-05-20 06:05:00|7604.1|7589.1|7605.8|7590.8|7606.2|7591.2|7604.1|7589.1|110
1589955000000|2020-05-20 06:10:00|7605.7|7590.7|7604.6|7589.6|7605.7|7590.7|7604|7589|59
1589955300000|2020-05-20 06:15:00|7604.8|7589.8|7605.4|7590.4|7605.9|7590.9|7604.5|7589.5|68
1589955600000|2020-05-20 06:20:00|7605.3|7590.3|7605.6|7590.6|7607.2|7592.2|7605.2|7590.2|65
1589955900000|2020-05-20 06:25:00|7605.7|7590.7|7605.3|7590.3|7606|7591|7604.5|7589.5|74
1589956200000|2020-05-20 06:30:00|7605.4|7590.4|7604.1|7589.1|7605.4|7590.4|7603.5|7588.5|65
1589956500000|2020-05-20 06:35:00|7604|7589|7607.6|7592.6|7607.6|7592.6|7603.7|7588.7|85
1589956800000|2020-05-20 06:40:00|7607.7|7592.7|7612.4|7597.4|7612.7|7597.7|7607.6|7592.6|117
1589957100000|2020-05-20 06:45:00|7613|7598|7611.4|7596.4|7614.2|7599.2|7609.4|7594.4|178
1589957400000|2020-05-20 06:50:00|7611.5|7596.5|7612.8|7597.8|7614|7599|7610.6|7595.6|113
1589957700000|2020-05-20 06:55:00|7612.9|7597.9|7611.1|7596.1|7612.9|7597.9|7610.7|7595.7|83
1589958000000|2020-05-20 07:00:00|7611.2|7596.2|7608.3|7593.3|7611.6|7596.6|7608.1|7593.1|85
1589958300000|2020-05-20 07:05:00|7608.2|7593.2|7608.4|7593.4|7609|7594|7608.1|7593.1|65
1589958600000|2020-05-20 07:10:00|7608.5|7593.5|7611|7596|7611.3|7596.3|7608.5|7593.5|93
1589958900000|2020-05-20 07:15:00|7611.2|7596.2|7611.4|7596.4|7611.7|7596.7|7611.2|7596.2|66
1589959200000|2020-05-20 07:20:00|7611.3|7596.3|7614.3|7599.3|7615.9|7600.9|7611.3|7596.3|129
1589959500000|2020-05-20 07:25:00|7614.4|7599.4|7617.1|7602.1|7617.4|7602.4|7614.3|7599.3|110
1589959800000|2020-05-20 07:30:00|7617|7602|7621.3|7606.3|7621.7|7606.7|7616.7|7601.7|96
1589960100000|2020-05-20 07:35:00|7621.2|7606.2|7622.3|7607.3|7624|7609|7620.7|7605.7|86
1589960400000|2020-05-20 07:40:00|7621.8|7606.8|7621.6|7606.6|7624.6|7609.6|7619.9|7604.9|99
1589960700000|2020-05-20 07:45:00|7621.7|7606.7|7620.9|7605.9|7622.8|7607.8|7620.9|7605.9|59
1589961000000|2020-05-20 07:50:00|7621.2|7606.2|7621.5|7606.5|7622.6|7607.6|7621.2|7606.2|38
1589961300000|2020-05-20 07:55:00|7621.6|7606.6|7622.8|7607.8|7622.8|7607.8|7621.6|7606.6|14
1589961600000|2020-05-20 08:00:00|7622.6|7607.6|7619.5|7604.5|7624|7609|7618.6|7603.6|91
1589961900000|2020-05-20 08:05:00|7619.3|7604.3|7620.3|7605.3|7621.2|7606.2|7618|7603|50
1589962200000|2020-05-20 08:10:00|7620.6|7605.6|7618.6|7603.6|7620.6|7605.6|7617.8|7602.8|30
1589962500000|2020-05-20 08:15:00|7618.3|7603.3|7618.3|7603.3|7618.3|7603.3|7618|7603|24
1589962800000|2020-05-20 08:20:00|7618.2|7603.2|7616.8|7601.8|7618.2|7603.2|7616|7601|41
1589963100000|2020-05-20 08:25:00|7617.4|7602.4|7617.6|7602.6|7617.6|7602.6|7616.6|7601.6|17
1589963400000|2020-05-20 08:30:00|7617.9|7602.9|7619.8|7604.8|7620.8|7605.8|7617.9|7602.9|55
1589963700000|2020-05-20 08:35:00|7619.6|7604.6|7618.6|7603.6|7619.6|7604.6|7618.3|7603.3|38
1589964000000|2020-05-20 08:40:00|7618.5|7603.5|7619|7604|7619|7604|7617.1|7602.1|33
1589964300000|2020-05-20 08:45:00|7618.9|7603.9|7621|7606|7621|7606|7618.9|7603.9|36
1589964600000|2020-05-20 08:50:00|7620.7|7605.7|7619.6|7604.6|7620.7|7605.7|7619.2|7604.2|24
1589964900000|2020-05-20 08:55:00|7619.5|7604.5|7618.4|7603.4|7619.5|7604.5|7618.4|7603.4|27
1589965200000|2020-05-20 09:00:00|7618.8|7603.8|7618.2|7603.2|7619.3|7604.3|7618.2|7603.2|24
1589965500000|2020-05-20 09:05:00|7618.4|7603.4|7618.4|7603.4|7620|7605|7618.4|7603.4|36
1589965800000|2020-05-20 09:10:00|7618.2|7603.2|7618.6|7603.6|7619|7604|7618.2|7603.2|17
1589966100000|2020-05-20 09:15:00|7618.4|7603.4|7617.4|7602.4|7618.8|7603.8|7617.4|7602.4|31
1589966400000|2020-05-20 09:20:00|7617.2|7602.2|7617.3|7602.3|7618|7603|7617.2|7602.2|21
1589966700000|2020-05-20 09:25:00|7617.4|7602.4|7614.5|7599.5|7617.8|7602.8|7613.9|7598.9|47
1589967000000|2020-05-20 09:30:00|7614.6|7599.6|7615.8|7600.8|7616|7601|7614.5|7599.5|50
1589967300000|2020-05-20 09:35:00|7615.9|7600.9|7613.8|7598.8|7615.9|7600.9|7613.8|7598.8|18
1589967600000|2020-05-20 09:40:00|7613.7|7598.7|7612.8|7597.8|7613.7|7598.7|7612.6|7597.6|12
1589967900000|2020-05-20 09:45:00|7612.6|7597.6|7613.4|7598.4|7613.4|7598.4|7612.6|7597.6|14
1589968200000|2020-05-20 09:50:00|7613|7598|7610.4|7595.4|7613.4|7598.4|7610.4|7595.4|42
1589968500000|2020-05-20 09:55:00|7610.6|7595.6|7609|7594|7610.9|7595.9|7608.6|7593.6|73
1589968800000|2020-05-20 10:00:00|7609.2|7594.2|7606.3|7591.3|7609.4|7594.4|7605.9|7590.9|44
1589969100000|2020-05-20 10:05:00|7606.2|7591.2|7604.8|7589.8|7606.2|7591.2|7603.6|7588.6|186
1589969400000|2020-05-20 10:10:00|7604.9|7589.9|7607|7592|7607.2|7592.2|7604.9|7589.9|76
1589969700000|2020-05-20 10:15:00|7606.8|7591.8|7607.1|7592.1|7608.2|7593.2|7604.7|7589.7|67
1589970000000|2020-05-20 10:20:00|7607.2|7592.2|7605.7|7590.7|7608.3|7593.3|7605.6|7590.6|39
1589970300000|2020-05-20 10:25:00|7605.6|7590.6|7604.5|7589.5|7606.2|7591.2|7604|7589|104
1589970600000|2020-05-20 10:30:00|7604.7|7589.7|7605.9|7590.9|7606.2|7591.2|7604.1|7589.1|52
1589970900000|2020-05-20 10:35:00|7606|7591|7605.2|7590.2|7606.3|7591.3|7605.1|7590.1|50
1589971200000|2020-05-20 10:40:00|7605.3|7590.3|7606.1|7591.1|7607|7592|7605.2|7590.2|40
1589971500000|2020-05-20 10:45:00|7606.2|7591.2|7605.9|7590.9|7607|7592|7604.8|7589.8|60
1589971800000|2020-05-20 10:50:00|7606|7591|7605.6|7590.6|7606.3|7591.3|7605.6|7590.6|36
1589972100000|2020-05-20 10:55:00|7605.8|7590.8|7607.8|7592.8|7607.8|7592.8|7605.8|7590.8|31
1589972400000|2020-05-20 11:00:00|7607.3|7592.3|7605.6|7590.6|7608|7593|7605.2|7590.2|39
1589972700000|2020-05-20 11:05:00|7605.5|7590.5|7606.2|7591.2|7606.2|7591.2|7605.5|7590.5|27
1589973000000|2020-05-20 11:10:00|7606.5|7591.5|7604.6|7589.6|7606.7|7591.7|7603.7|7588.7|69
1589973300000|2020-05-20 11:15:00|7604.7|7589.7|7604.1|7589.1|7605.5|7590.5|7602.8|7587.8|77
1589973600000|2020-05-20 11:20:00|7603.8|7588.8|7605.7|7590.7|7605.8|7590.8|7603.6|7588.6|75
1589973900000|2020-05-20 11:25:00|7605.3|7590.3|7610.9|7585.9|7611.3|7592.3|7605.3|7585.9|110
1589974200000|2020-05-20 11:30:00|7610.6|7585.6|7610.6|7585.6|7610.6|7585.6|7610.6|7585.6|1
1589974800000|2020-05-20 11:40:00|7606.8|7591.8|7611|7586|7611|7592.4|7606.8|7585|5
1589975100000|2020-05-20 11:45:00|7604.2|7589.2|7604.2|7589.2|7604.2|7589.2|7603.9|7588.9|5
1589975400000|2020-05-20 11:50:00|7604.1|7589.1|7604.9|7589.9|7605.1|7590.1|7604.1|7589.1|9
1589975700000|2020-05-20 11:55:00|7605|7590|7604.8|7589.8|7605.1|7590.1|7603.5|7588.5|8
1589976000000|2020-05-20 12:00:00|7604.9|7589.9|7604.8|7589.8|7604.9|7589.9|7604.6|7589.6|14
1589976300000|2020-05-20 12:05:00|7604.5|7589.5|7604.4|7589.4|7604.8|7589.8|7604.4|7589.4|4
1589976600000|2020-05-20 12:10:00|7604.5|7589.5|7604|7589|7604.5|7589.5|7604|7589|17
1589976900000|2020-05-20 12:15:00|7603.9|7588.9|7604|7589|7604|7589|7603.7|7588.7|11
1589977200000|2020-05-20 12:20:00|7603.9|7588.9|7603.6|7588.6|7603.9|7588.9|7603.4|7588.4|8
1589977500000|2020-05-20 12:25:00|7603.5|7588.5|7603|7588|7603.8|7588.8|7602.4|7587.4|25
1589977800000|2020-05-20 12:30:00|7603.1|7588.1|7603.1|7588.1|7603.1|7588.1|7603.1|7588.1|1
1589978100000|2020-05-20 12:35:00|7603.5|7588.5|7603|7588|7605.4|7590.4|7602.9|7587.9|27
1589978400000|2020-05-20 12:40:00|7603.2|7588.2|7603.4|7588.4|7603.6|7588.6|7603.2|7588.2|8
1589978700000|2020-05-20 12:45:00|7603.5|7588.5|7603.4|7588.4|7603.5|7588.5|7603.4|7588.4|2
1589979000000|2020-05-20 12:50:00|7603.2|7588.2|7603.2|7588.2|7603.2|7588.2|7603.1|7588.1|3
1589979300000|2020-05-20 12:55:00|7603.1|7588.1|7603.1|7588.1|7603.2|7588.2|7603.1|7588.1|3
1589979600000|2020-05-20 13:00:00|7603.4|7588.4|7601.6|7586.6|7603.4|7588.4|7601.5|7586.5|30
1589979900000|2020-05-20 13:05:00|7601.5|7586.5|7603|7588|7603.5|7588.5|7601.4|7586.4|30
1589980200000|2020-05-20 13:10:00|7602.9|7587.9|7601.4|7586.4|7603|7588|7601.3|7586.3|37
1589980500000|2020-05-20 13:15:00|7601.5|7586.5|7600.8|7585.8|7601.5|7586.5|7600.4|7585.4|25
1589980800000|2020-05-20 13:20:00|7600.5|7585.5|7599.8|7584.8|7600.5|7585.5|7599.7|7584.7|23
1589981100000|2020-05-20 13:25:00|7599.9|7584.9|7600.6|7585.6|7600.8|7585.8|7599.9|7584.9|14
1589981400000|2020-05-20 13:30:00|7600.8|7585.8|7600.6|7585.6|7600.8|7585.8|7600.6|7585.6|9
1589981700000|2020-05-20 13:35:00|7600.7|7585.7|7600|7585|7601.3|7586.3|7600|7585|20
1589982000000|2020-05-20 13:40:00|7599.2|7584.2|7601.6|7576.6|7602|7584.3|7598|7576.3|50
1589982300000|2020-05-20 13:45:00|7601.5|7576.5|7602.2|7577.2|7603.2|7583|7596.6|7575.8|97
1589982600000|2020-05-20 13:50:00|7602.1|7577.1|7600.5|7575.5|7602.7|7582.3|7595.2|7574.9|77
1589982900000|2020-05-20 13:55:00|7600.7|7575.7|7599.4|7574.4|7600.7|7575.7|7598.4|7573.4|114
1589983200000|2020-05-20 14:00:00|7599.5|7574.5|7592|7577|7600.3|7577|7591.9|7571.7|101
1589983500000|2020-05-20 14:05:00|7591.9|7576.9|7591.6|7576.6|7591.9|7576.9|7591.3|7576.3|44
1589983800000|2020-05-20 14:10:00|7591.5|7576.5|7592.2|7577.2|7598|7577.8|7589.8|7570.3|173
1589984100000|2020-05-20 14:15:00|7592.3|7577.3|7590.9|7575.9|7592.4|7577.4|7590.5|7575.5|113
1589984400000|2020-05-20 14:20:00|7591|7576|7589.1|7574.1|7591|7576|7587.3|7572.3|156
1589984700000|2020-05-20 14:25:00|7589|7574|7591.8|7576.8|7592.8|7577.8|7589|7574|46
1589985000000|2020-05-20 14:30:00|7591.5|7576.5|7592.5|7577.5|7592.7|7577.7|7590.4|7575.4|36
1589985300000|2020-05-20 14:35:00|7592.2|7577.2|7590.8|7575.8|7592.2|7577.2|7590.8|7575.8|19
1589985600000|2020-05-20 14:40:00|7590.7|7575.7|7590.6|7575.6|7591|7576|7588.6|7573.6|49
1589985900000|2020-05-20 14:45:00|7590.9|7575.9|7591.3|7576.3|7591.8|7576.8|7590.3|7575.3|64
1589986200000|2020-05-20 14:50:00|7591|7576|7590|7575|7591.2|7576.2|7589.4|7574.4|77
1589986500000|2020-05-20 14:55:00|7589.9|7574.9|7588.9|7573.9|7590.2|7575.2|7588.9|7573.9|57
1589986800000|2020-05-20 15:00:00|7589|7574|7589.8|7574.8|7589.8|7574.8|7589|7574|5
1589987100000|2020-05-20 15:05:00|7589.9|7574.9|7589.8|7574.8|7590.4|7575.4|7589.8|7574.8|4
1589987400000|2020-05-20 15:10:00|7590.2|7575.2|7591.1|7576.1|7592.3|7577.3|7590.2|7575.2|179
1589987700000|2020-05-20 15:15:00|7590.9|7575.9|7590.3|7575.3|7591.6|7576.6|7590.2|7575.2|52
1589988000000|2020-05-20 15:20:00|7591.6|7576.6|7590.6|7575.6|7591.8|7576.8|7590.1|7575.1|85
1589988300000|2020-05-20 15:25:00|7590.5|7575.5|7590.2|7575.2|7590.6|7575.6|7589.1|7574.1|11
1589988600000|2020-05-20 15:30:00|7589.9|7574.9|7589.4|7574.4|7589.9|7574.9|7588.6|7573.6|115
1589988900000|2020-05-20 15:35:00|7589.3|7574.3|7589.5|7574.5|7589.9|7574.9|7589.1|7574.1|57
1589989200000|2020-05-20 15:40:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7589.6|7574.6|43
1589989500000|2020-05-20 15:45:00|7590.6|7575.6|7590.6|7575.6|7590.6|7575.6|7590.2|7575.2|16
1589989800000|2020-05-20 15:50:00|7591.9|7576.9|7592.3|7577.3|7592.4|7577.4|7591.3|7576.3|35
1589990100000|2020-05-20 15:55:00|7592.2|7577.2|7591.4|7576.4|7592.3|7577.3|7591|7576|55
1589990400000|2020-05-20 16:00:00|7591.3|7576.3|7592.6|7577.6|7593|7578|7591.3|7576.3|14
1589990700000|2020-05-20 16:05:00|7592.7|7577.7|7592.1|7577.1|7592.8|7577.8|7591.3|7576.3|64
1589991000000|2020-05-20 16:10:00|7592|7577|7593.6|7578.6|7594.7|7579.7|7592|7577|42
1589991300000|2020-05-20 16:15:00|7593.7|7578.7|7597.3|7582.3|7597.8|7582.8|7593.7|7578.7|112
1589991600000|2020-05-20 16:20:00|7597.2|7582.2|7596.7|7581.7|7597.7|7582.7|7596.7|7581.7|112
1589991900000|2020-05-20 16:25:00|7596.8|7581.8|7594.1|7579.1|7597.2|7582.2|7593.9|7578.9|123
1589992200000|2020-05-20 16:30:00|7593.8|7578.8|7594.8|7579.8|7594.8|7579.8|7590.2|7575.2|103
1589992500000|2020-05-20 16:35:00|7595|7580|7601.2|7576.2|7601.2|7580.8|7594.4|7575.2|106
1589992800000|2020-05-20 16:40:00|7601.1|7576.1|7602.4|7577.4|7603.1|7583.1|7595.8|7575.4|126
1589993100000|2020-05-20 16:45:00|7602.3|7577.3|7597|7582|7602.8|7582.9|7596.5|7576.3|91
1589993400000|2020-05-20 16:50:00|7596.9|7581.9|7597|7582|7597.4|7582.4|7596.4|7581.4|53
1589993700000|2020-05-20 16:55:00|7596.9|7581.9|7599.7|7574.7|7599.8|7582.1|7594|7574.5|85
1589994000000|2020-05-20 17:00:00|7599.6|7574.6|7600.2|7575.2|7600.6|7580.9|7595|7574.4|42
1589994300000|2020-05-20 17:05:00|7600.1|7575.1|7593.1|7578.1|7600.4|7579.7|7592.6|7574.8|68
1589994600000|2020-05-20 17:10:00|7593|7578|7593|7578|7593.3|7578.3|7592.5|7577.5|55
1589994900000|2020-05-20 17:15:00|7592.9|7577.9|7592.6|7577.6|7593.3|7578.3|7592.5|7577.5|74
1589995200000|2020-05-20 17:20:00|7592.7|7577.7|7593.1|7578.1|7593.6|7578.6|7592.7|7577.7|54
1589995500000|2020-05-20 17:25:00|7593.2|7578.2|7593.2|7578.2|7593.6|7578.6|7593|7578|33
1589995800000|2020-05-20 17:30:00|7593.1|7578.1|7593.9|7578.9|7593.9|7578.9|7592.9|7577.9|50
1589996100000|2020-05-20 17:35:00|7594|7579|7594.4|7579.4|7594.8|7579.8|7593.7|7578.7|78
1589996400000|2020-05-20 17:40:00|7594.3|7579.3|7593.2|7578.2|7594.5|7579.5|7593.1|7578.1|57
1589996700000|2020-05-20 17:45:00|7593.3|7578.3|7592.8|7577.8|7593.4|7578.4|7592|7577|90
1589997000000|2020-05-20 17:50:00|7592.7|7577.7|7592.7|7577.7|7593.2|7578.2|7592|7577|168
1589997300000|2020-05-20 17:55:00|7592.8|7577.8|7600.8|7575.8|7600.8|7580.9|7592.8|7575.6|33
1589997600000|2020-05-20 18:00:00|7601.1|7576.1|7600.7|7575.7|7601.1|7580.6|7595.1|7574.7|19
1589997900000|2020-05-20 18:05:00|7600.4|7575.4|7600.1|7575.1|7600.8|7575.8|7600|7575|6
1589998200000|2020-05-20 18:10:00|7595.1|7580.1|7601.8|7576.8|7602.1|7580.3|7595.1|7576.5|17
1589998500000|2020-05-20 18:15:00|7601.7|7576.7|7602.8|7577.8|7603.3|7578.3|7601.5|7576.5|59
1589998800000|2020-05-20 18:20:00|7602.9|7577.9|7602.7|7577.7|7602.9|7577.9|7602.4|7577.4|22
1589999100000|2020-05-20 18:25:00|7602.8|7577.8|7602.8|7577.8|7602.8|7577.8|7602.2|7577.2|12
1589999400000|2020-05-20 18:30:00|7602.9|7577.9|7593.7|7578.7|7603|7581|7593.7|7572|26
1589999700000|2020-05-20 18:35:00|7593.3|7578.3|7593.3|7578.3|7593.3|7578.3|7593.3|7578.3|1
1590000000000|2020-05-20 18:40:00|7594.2|7579.2|7601.1|7576.1|7601.1|7580.9|7594.2|7575.9|10
1590000300000|2020-05-20 18:45:00|7601.2|7576.2|7600.9|7575.9|7601.2|7576.2|7600.9|7575.9|3
1590000600000|2020-05-20 18:50:00|7601|7576|7600|7575|7601.2|7576.2|7599.7|7574.7|17
1590000900000|2020-05-20 18:55:00|7600.1|7575.1|7600|7575|7600.2|7575.2|7600|7575|6
1590001200000|2020-05-20 19:00:00|7600.1|7575.1|7600.1|7575.1|7600.2|7575.2|7600.1|7575.1|3
1590001500000|2020-05-20 19:05:00|7600.5|7575.5|7600.2|7575.2|7600.7|7575.7|7600.2|7575.2|7
1590001800000|2020-05-20 19:10:00|7600.1|7575.1|7599.1|7574.1|7600.2|7575.2|7599|7574|14
1590002100000|2020-05-20 19:15:00|7599|7574|7593.8|7578.8|7599|7578.9|7593.8|7573.6|12
1590002400000|2020-05-20 19:20:00|7593.7|7578.7|7593.7|7578.7|7593.7|7578.7|7593.4|7578.4|6
1590002700000|2020-05-20 19:25:00|7593.6|7578.6|7598|7573|7598.9|7580.2|7593.6|7572.9|20
1590003000000|2020-05-20 19:30:00|7598.3|7573.3|7598.9|7573.9|7599.1|7579.2|7593.9|7573.3|25
1590003300000|2020-05-20 19:35:00|7598.8|7573.8|7596.7|7571.7|7598.8|7573.8|7596.7|7571.7|10
1590003900000|2020-05-20 19:45:00|7596.8|7571.8|7597|7572|7597.2|7572.2|7596.8|7571.8|16
1590004200000|2020-05-20 19:50:00|7596.9|7571.9|7598.6|7573.6|7598.6|7573.6|7596.8|7571.8|13
1590004500000|2020-05-20 19:55:00|7597.6|7572.6|7598.3|7573.3|7598.3|7573.3|7597.6|7572.6|5
1590028200000|2020-05-21 02:30:00|7613.7|7588.7|7613.3|7588.3|7613.8|7588.8|7613.3|7588.3|3
1590028500000|2020-05-21 02:35:00|7611.5|7586.5|7612.9|7587.9|7612.9|7587.9|7609.9|7584.9|6
1590028800000|2020-05-21 02:40:00|7612.8|7587.8|7612.7|7587.7|7612.8|7587.8|7612.7|7587.7|2
1590029100000|2020-05-21 02:45:00|7610.9|7585.9|7610.9|7585.9|7611.7|7586.7|7610.9|7585.9|3
1590029400000|2020-05-21 02:50:00|7610.5|7585.5|7608.8|7583.8|7610.6|7585.6|7608.8|7583.8|9
1590030000000|2020-05-21 03:00:00|7607.9|7582.9|7607.9|7582.9|7608|7583|7607.9|7582.9|3
1590030300000|2020-05-21 03:05:00|7608|7583|7608|7583|7608|7583|7608|7583|1
1590030600000|2020-05-21 03:10:00|7609.2|7584.2|7605.7|7580.7|7609.7|7584.7|7605.7|7580.7|17
1590030900000|2020-05-21 03:15:00|7606.4|7581.4|7607.2|7582.2|7607.4|7582.4|7606.4|7581.4|4
1590031200000|2020-05-21 03:20:00|7607.3|7582.3|7611.1|7586.1|7611.1|7586.1|7607.3|7582.3|14
1590031500000|2020-05-21 03:25:00|7611|7586|7609.1|7584.1|7611|7586|7608.8|7583.8|10
1590031800000|2020-05-21 03:30:00|7604|7589|7608.6|7593.6|7610.6|7595.6|7603.7|7588.7|203
1590032100000|2020-05-21 03:35:00|7609.3|7594.3|7612|7597|7612.5|7597.5|7606.1|7591.1|192
1590032400000|2020-05-21 03:40:00|7612.1|7597.1|7610.4|7595.4|7614|7599|7610.1|7595.1|188
1590032700000|2020-05-21 03:45:00|7610.8|7595.8|7611.5|7596.5|7611.9|7596.9|7609.6|7594.6|128
1590033000000|2020-05-21 03:50:00|7611.4|7596.4|7609.3|7594.3|7611.5|7596.5|7608.2|7593.2|106
1590033300000|2020-05-21 03:55:00|7609.2|7594.2|7612.7|7597.7|7613.4|7598.4|7608.8|7593.8|139
1590033600000|2020-05-21 04:00:00|7612.6|7597.6|7612.1|7597.1|7614.1|7599.1|7611.8|7596.8|149
1590033900000|2020-05-21 04:05:00|7612|7597|7610.6|7595.6|7612.5|7597.5|7610.3|7595.3|127
1590034200000|2020-05-21 04:10:00|7610.5|7595.5|7606.3|7591.3|7610.6|7595.6|7605.5|7590.5|158
1590034500000|2020-05-21 04:15:00|7606.4|7591.4|7608.4|7593.4|7609.2|7594.2|7606|7591|186
1590034800000|2020-05-21 04:20:00|7608.3|7593.3|7604.7|7589.7|7608.5|7593.5|7602.6|7587.6|152
1590035100000|2020-05-21 04:25:00|7604.6|7589.6|7605.3|7590.3|7605.3|7590.3|7602.2|7587.2|120
1590035400000|2020-05-21 04:30:00|7605.5|7590.5|7605.1|7590.1|7607.8|7592.8|7604.6|7589.6|125
1590035700000|2020-05-21 04:35:00|7605|7590|7604.5|7589.5|7606.6|7591.6|7604.1|7589.1|77
1590036000000|2020-05-21 04:40:00|7604.6|7589.6|7606.8|7591.8|7607.4|7592.4|7604.5|7589.5|106
1590036300000|2020-05-21 04:45:00|7606.7|7591.7|7610.7|7595.7|7610.9|7595.9|7606.3|7591.3|94
1590036600000|2020-05-21 04:50:00|7610.6|7595.6|7611.1|7596.1|7611.3|7596.3|7610.1|7595.1|70
1590036900000|2020-05-21 04:55:00|7611|7596|7610.3|7595.3|7611|7596|7609|7594|112
1590037200000|2020-05-21 05:00:00|7610.2|7595.2|7609.7|7594.7|7611|7596|7607.5|7592.5|194
1590037500000|2020-05-21 05:05:00|7609.6|7594.6|7611.8|7596.8|7612.3|7597.3|7609.5|7594.5|190
1590037800000|2020-05-21 05:10:00|7611.9|7596.9|7613.6|7598.6|7613.7|7598.7|7611.7|7596.7|110
1590038100000|2020-05-21 05:15:00|7613.7|7598.7|7615|7600|7615.3|7600.3|7613|7598|69
1590038400000|2020-05-21 05:20:00|7614.9|7599.9|7614|7599|7615.5|7600.5|7613.1|7598.1|68
1590038700000|2020-05-21 05:25:00|7614.1|7599.1|7615.2|7600.2|7615.5|7600.5|7614.1|7599.1|77
1590039000000|2020-05-21 05:30:00|7615.1|7600.1|7615.5|7600.5|7616|7601|7615|7600|42
1590039300000|2020-05-21 05:35:00|7615.6|7600.6|7614.7|7599.7|7615.8|7600.8|7614.7|7599.7|29
1590039600000|2020-05-21 05:40:00|7614.6|7599.6|7614.7|7599.7|7615.6|7600.6|7614.5|7599.5|48
1590039900000|2020-05-21 05:45:00|7614.8|7599.8|7615.2|7600.2|7615.8|7600.8|7614.8|7599.8|103
1590040200000|2020-05-21 05:50:00|7615.1|7600.1|7616.2|7601.2|7616.2|7601.2|7614.9|7599.9|42
1590040500000|2020-05-21 05:55:00|7616.1|7601.1|7614.9|7599.9|7617|7602|7614.4|7599.4|94
1590040800000|2020-05-21 06:00:00|7614.8|7599.8|7613.7|7598.7|7615.7|7600.7|7613.3|7598.3|78
1590041100000|2020-05-21 06:05:00|7613.5|7598.5|7612.8|7597.8|7614|7599|7612.4|7597.4|57
1590041400000|2020-05-21 06:10:00|7612.7|7597.7|7611.4|7596.4|7613|7598|7611|7596|131
1590041700000|2020-05-21 06:15:00|7611.5|7596.5|7612.4|7597.4|7612.6|7597.6|7609.7|7594.7|123
1590042000000|2020-05-21 06:20:00|7612.6|7597.6|7613.4|7598.4|7613.5|7598.5|7612.5|7597.5|51
1590042300000|2020-05-21 06:25:00|7613.3|7598.3|7613.5|7598.5|7613.7|7598.7|7613|7598|69
1590042600000|2020-05-21 06:30:00|7613.3|7598.3|7611.7|7596.7|7613.3|7598.3|7611.1|7596.1|65
1590042900000|2020-05-21 06:35:00|7611.5|7596.5|7608.8|7593.8|7611.8|7596.8|7607|7592|154
1590043200000|2020-05-21 06:40:00|7608.9|7593.9|7606|7591|7609.1|7594.1|7605.9|7590.9|104
1590043500000|2020-05-21 06:45:00|7606.1|7591.1|7607.4|7592.4|7609|7594|7606.1|7591.1|86
1590043800000|2020-05-21 06:50:00|7607.3|7592.3|7602.4|7587.4|7607.4|7592.4|7602.3|7587.3|147
1590044100000|2020-05-21 06:55:00|7602.5|7587.5|7605.9|7590.9|7606.5|7591.5|7602.3|7587.3|158
1590044400000|2020-05-21 07:00:00|7606|7591|7607.2|7592.2|7607.3|7592.3|7605.3|7590.3|98
1590044700000|2020-05-21 07:05:00|7607.3|7592.3|7607.3|7592.3|7608.1|7593.1|7606.1|7591.1|58
1590045000000|2020-05-21 07:10:00|7605.9|7590.9|7604.3|7589.3|7606.2|7591.2|7602.9|7587.9|135
1590045300000|2020-05-21 07:15:00|7604.5|7589.5|7603.5|7588.5|7604.5|7589.5|7603.2|7588.2|115
1590045600000|2020-05-21 07:20:00|7603.4|7588.4|7602.5|7587.5|7603.5|7588.5|7600.8|7585.8|162
1590045900000|2020-05-21 07:25:00|7602.4|7587.4|7602.3|7587.3|7603.3|7588.3|7602.3|7587.3|77
1590046200000|2020-05-21 07:30:00|7602.4|7587.4|7599|7584|7602.6|7587.6|7597.9|7582.9|77
1590046500000|2020-05-21 07:35:00|7598.5|7583.5|7595.4|7580.4|7598.5|7583.5|7595.2|7580.2|148
1590046800000|2020-05-21 07:40:00|7595.6|7580.6|7598|7583|7599.2|7584.2|7595.5|7580.5|46
1590047100000|2020-05-21 07:45:00|7598.2|7583.2|7599.6|7584.6|7600.3|7585.3|7598.2|7583.2|29
1590047400000|2020-05-21 07:50:00|7599.8|7584.8|7598.4|7583.4|7600.2|7585.2|7597.2|7582.2|47
1590047700000|2020-05-21 07:55:00|7597.9|7582.9|7595.7|7580.7|7597.9|7582.9|7594.5|7579.5|110
1590048000000|2020-05-21 08:00:00|7595.4|7580.4|7592.3|7577.3|7596|7581|7590.4|7575.4|109
1590048300000|2020-05-21 08:05:00|7592.8|7577.8|7592.4|7577.4|7594|7579|7591.4|7576.4|38
1590048600000|2020-05-21 08:10:00|7592|7577|7592.8|7577.8|7593.2|7578.2|7592|7577|22
1590048900000|2020-05-21 08:15:00|7593|7578|7595.3|7580.3|7596|7581|7592.8|7577.8|51
1590049200000|2020-05-21 08:20:00|7595.6|7580.6|7595.3|7580.3|7597|7582|7594.8|7579.8|54
1590049500000|2020-05-21 08:25:00|7595.4|7580.4|7590.5|7575.5|7595.7|7580.7|7590.2|7575.2|50
1590049800000|2020-05-21 08:30:00|7590.4|7575.4|7584.1|7569.1|7590.4|7575.4|7583.3|7568.3|190
1590050100000|2020-05-21 08:35:00|7583.3|7568.3|7582|7567|7588.7|7568.6|7581|7561.3|211
1590050400000|2020-05-21 08:40:00|7581.6|7566.6|7590|7565|7591.8|7571.4|7581|7565|74
1590050700000|2020-05-21 08:45:00|7590.3|7565.3|7584.6|7569.6|7590.3|7570.3|7583.8|7564.9|48
1590051000000|2020-05-21 08:50:00|7584.4|7569.4|7588.6|7563.6|7588.8|7569.4|7581.8|7563.3|35
1590051300000|2020-05-21 08:55:00|7583.2|7568.2|7579.8|7564.8|7583.2|7568.2|7577.2|7562.2|61
1590051600000|2020-05-21 09:00:00|7585|7560|7583.2|7568.2|7585|7569.8|7579.8|7559.8|68
1590051900000|2020-05-21 09:05:00|7583|7568|7583.8|7568.8|7583.8|7568.8|7581.8|7566.8|40
1590052200000|2020-05-21 09:10:00|7584|7569|7583.6|7568.6|7586.8|7571.8|7582.8|7567.8|43
1590052500000|2020-05-21 09:15:00|7583.8|7568.8|7587.4|7572.4|7587.5|7572.5|7583|7568|49
1590052800000|2020-05-21 09:20:00|7586.5|7571.5|7587.6|7572.6|7588|7573|7585.3|7570.3|46
1590053100000|2020-05-21 09:25:00|7587.8|7572.8|7583.2|7568.2|7593.1|7574.3|7582.6|7563.6|79
1590053400000|2020-05-21 09:30:00|7583.1|7568.1|7591.3|7566.3|7591.8|7569.5|7583|7563.6|54
1590053700000|2020-05-21 09:35:00|7591|7566|7591.3|7566.3|7592|7571.4|7585.3|7564.6|54
1590054000000|2020-05-21 09:40:00|7591.4|7566.4|7590|7565|7591.6|7571.3|7583.8|7563.4|62
1590054300000|2020-05-21 09:45:00|7589.9|7564.9|7586.4|7571.4|7590|7571.4|7585|7564.8|24
1590054600000|2020-05-21 09:50:00|7586.2|7571.2|7585|7570|7586.2|7571.2|7584.8|7569.8|23
1590054900000|2020-05-21 09:55:00|7585.1|7570.1|7595.8|7570.8|7595.8|7573.6|7584.8|7565.8|65
1590055200000|2020-05-21 10:00:00|7596|7571|7595.8|7570.8|7598|7577.1|7591.8|7570.8|133
1590055500000|2020-05-21 10:05:00|7595.6|7570.6|7588.8|7573.8|7595.8|7576.3|7587.6|7567.6|35
1590055800000|2020-05-21 10:10:00|7588.7|7573.7|7590|7575|7595.5|7577.2|7588.4|7568.5|75
1590056100000|2020-05-21 10:15:00|7589.9|7574.9|7595.5|7570.5|7595.6|7576.1|7589.5|7568.8|65
1590056400000|2020-05-21 10:20:00|7595.2|7570.2|7595.1|7570.1|7595.6|7570.6|7594.1|7569.1|36
1590056700000|2020-05-21 10:25:00|7590|7575|7595.5|7570.5|7595.6|7575.1|7589.6|7569.4|18
1590057000000|2020-05-21 10:30:00|7590.1|7575.1|7589.2|7574.2|7594.7|7575.1|7589.2|7569.7|10
1590057300000|2020-05-21 10:35:00|7589.1|7574.1|7592|7567|7592.7|7575|7587.9|7567|31
1590057600000|2020-05-21 10:40:00|7591.9|7566.9|7588|7573|7592.9|7573|7587.7|7566.8|20
1590057900000|2020-05-21 10:45:00|7587.9|7572.9|7590.7|7565.7|7592.7|7573|7586.3|7565.6|29
1590058200000|2020-05-21 10:50:00|7590.9|7565.9|7583.6|7568.6|7590.9|7570.5|7583.5|7564.7|42
1590058500000|2020-05-21 10:55:00|7583.8|7568.8|7586|7571|7590.9|7571.9|7583.8|7565.9|40
1590058800000|2020-05-21 11:00:00|7585.7|7570.7|7585.7|7570.7|7586|7571|7585.7|7570.7|7
1590059100000|2020-05-21 11:05:00|7585.5|7570.5|7586|7571|7586.1|7571.1|7585.5|7570.5|15
1590059400000|2020-05-21 11:10:00|7590.4|7565.4|7586|7571|7590.4|7571.2|7585.6|7564.7|12
1590059700000|2020-05-21 11:15:00|7585.5|7570.5|7589.7|7564.7|7590.6|7570.5|7585.5|7564.5|20
1590060000000|2020-05-21 11:20:00|7589.9|7564.9|7584.1|7569.1|7590.7|7571|7584.1|7564.3|36
1590060300000|2020-05-21 11:25:00|7584.3|7569.3|7586.9|7561.9|7587.7|7569.3|7582.5|7561.9|44
1590060600000|2020-05-21 11:30:00|7587.2|7562.2|7587.2|7562.2|7587.7|7562.7|7586.9|7561.9|10
1590060900000|2020-05-21 11:35:00|7587.3|7562.3|7587.3|7562.3|7587.3|7562.3|7587.1|7562.1|4
1590061200000|2020-05-21 11:40:00|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|7582.7|7567.7|1
1590061500000|2020-05-21 11:45:00|7582.8|7567.8|7582.7|7567.7|7588.3|7568.3|7582.7|7562.7|6
1590061800000|2020-05-21 11:50:00|7582.5|7567.5|7582.7|7567.7|7582.9|7567.9|7582.5|7567.5|10
1590062100000|2020-05-21 11:55:00|7582.5|7567.5|7582.7|7567.7|7582.7|7567.7|7582.5|7567.5|4
1590062700000|2020-05-21 12:05:00|7583.5|7568.5|7589.7|7564.7|7589.7|7568.5|7582.8|7564.4|24
1590063000000|2020-05-21 12:10:00|7589.8|7564.8|7589.5|7564.5|7589.8|7564.8|7589.4|7564.4|17
1590063300000|2020-05-21 12:15:00|7589.6|7564.6|7589.2|7564.2|7590|7565|7589.1|7564.1|35
1590063900000|2020-05-21 12:25:00|7589|7564|7587.8|7562.8|7589.2|7564.2|7587.8|7562.8|15
1590064200000|2020-05-21 12:30:00|7587.6|7562.6|7583.8|7568.8|7588.4|7568.9|7583.8|7562.5|7
1590064500000|2020-05-21 12:35:00|7583.7|7568.7|7583.6|7568.6|7583.7|7568.7|7583.2|7568.2|4
1590064800000|2020-05-21 12:40:00|7583.7|7568.7|7583.8|7568.8|7584.2|7569.2|7583.7|7568.7|5
1590065100000|2020-05-21 12:45:00|7583.3|7568.3|7583.8|7568.8|7584.1|7569.1|7583.1|7568.1|8
1590065400000|2020-05-21 12:50:00|7583.7|7568.7|7582.3|7567.3|7588.2|7568.8|7582.3|7562.9|17
1590065700000|2020-05-21 12:55:00|7587.7|7562.7|7587.9|7562.9|7590.5|7571|7583.5|7562.6|38
1590066000000|2020-05-21 13:00:00|7587.8|7562.8|7588.2|7563.2|7588.4|7563.4|7587.2|7562.2|25
1590066300000|2020-05-21 13:05:00|7588.1|7563.1|7588|7563|7588.1|7563.1|7588|7563|2
1590066600000|2020-05-21 13:10:00|7587.8|7562.8|7588|7563|7588.4|7563.4|7587.6|7562.6|8
1590066900000|2020-05-21 13:15:00|7588.8|7563.8|7588.6|7563.6|7589.3|7564.3|7588.6|7563.6|6
1590067200000|2020-05-21 13:20:00|7588.2|7563.2|7588|7563|7588.2|7563.2|7587.8|7562.8|4
1590067500000|2020-05-21 13:25:00|7589|7564|7589.6|7564.6|7590|7565|7589|7564|17
1590067800000|2020-05-21 13:30:00|7589.8|7564.8|7588.8|7563.8|7589.8|7564.8|7588.2|7563.2|40
1590068100000|2020-05-21 13:35:00|7588.7|7563.7|7588.6|7563.6|7588.8|7563.8|7588.2|7563.2|7
1590068400000|2020-05-21 13:40:00|7588|7563|7587.6|7562.6|7588|7563|7587|7562|19
1590068700000|2020-05-21 13:45:00|7587.3|7562.3|7587|7562|7587.6|7562.6|7587|7562|4
1590069000000|2020-05-21 13:50:00|7587.6|7562.6|7587.8|7562.8|7587.8|7562.8|7587.6|7562.6|4
1590069300000|2020-05-21 13:55:00|7588|7563|7587|7562|7588.8|7563.8|7586.8|7561.8|49
1590069600000|2020-05-21 14:00:00|7587.1|7562.1|7586|7561|7587.2|7562.2|7585.8|7560.8|39
1590069900000|2020-05-21 14:05:00|7586.6|7561.6|7586.2|7561.2|7587.2|7562.2|7586|7561|9
1590070200000|2020-05-21 14:10:00|7586.6|7561.6|7586|7561|7586.6|7561.6|7586|7561|5
1590070500000|2020-05-21 14:15:00|7586.1|7561.1|7583.6|7568.6|7588|7568.6|7582.8|7561|16
1590070800000|2020-05-21 14:20:00|7583.2|7568.2|7587.8|7562.8|7588|7568.2|7583.2|7562.7|13
1590071100000|2020-05-21 14:25:00|7587.9|7562.9|7588.6|7563.6|7588.6|7563.6|7587.9|7562.9|15
1590071400000|2020-05-21 14:30:00|7589|7564|7589.2|7564.2|7589.3|7564.3|7588.6|7563.6|9
1590071700000|2020-05-21 14:35:00|7589.3|7564.3|7596.6|7571.6|7598.3|7578.2|7584.6|7564.2|165
1590072000000|2020-05-21 14:40:00|7596.4|7571.4|7603.8|7578.8|7603.9|7581.9|7595.2|7571.4|251
1590072300000|2020-05-21 14:45:00|7603.9|7578.9|7598.6|7573.6|7604|7581.9|7596.6|7572.2|207
1590072600000|2020-05-21 14:50:00|7598.7|7573.7|7598.7|7573.7|7599|7574|7598.2|7573.2|83
1590072900000|2020-05-21 14:55:00|7598.8|7573.8|7599.4|7574.4|7601.6|7580|7595|7573.5|114
1590073200000|2020-05-21 15:00:00|7599.5|7574.5|7600.3|7575.3|7601.6|7576.6|7599.1|7574.1|230
1590073500000|2020-05-21 15:05:00|7599.9|7574.9|7602.8|7577.8|7603.3|7578.3|7599.9|7574.9|357
1590073800000|2020-05-21 15:10:00|7603.3|7578.3|7600.2|7575.2|7605.4|7580.4|7599.7|7574.7|224
1590074100000|2020-05-21 15:15:00|7600.1|7575.1|7605|7580|7605.1|7580.1|7597.5|7572.5|401
1590074400000|2020-05-21 15:20:00|7604.9|7579.9|7605.1|7580.1|7607.7|7582.7|7603.7|7578.7|283
1590074700000|2020-05-21 15:25:00|7605.2|7580.2|7607.1|7582.1|7608.3|7583.3|7604.8|7579.8|241
1590075000000|2020-05-21 15:30:00|7607|7582|7601.3|7576.3|7607.7|7582.7|7601.1|7576.1|221
1590075300000|2020-05-21 15:35:00|7601.5|7576.5|7604.9|7579.9|7605.8|7580.8|7601|7576|309
1590075600000|2020-05-21 15:40:00|7604.8|7579.8|7603.9|7578.9|7607.3|7586.2|7596.7|7573.6|208
1590076200000|2020-05-21 15:50:00|7603.7|7578.7|7603.6|7578.6|7603.7|7578.7|7603.6|7578.6|2
1590076500000|2020-05-21 15:55:00|7603.8|7578.8|7604.4|7579.4|7604.7|7579.7|7603.8|7578.8|78
1590076800000|2020-05-21 16:00:00|7604.5|7579.5|7602.5|7577.5|7605.1|7583.1|7598|7576.3|143
1590077100000|2020-05-21 16:05:00|7602.6|7577.6|7602.6|7577.6|7603.1|7578.1|7601.7|7576.7|269
1590077400000|2020-05-21 16:10:00|7602.4|7577.4|7600.1|7575.1|7603|7578|7599.9|7574.9|220
1590077700000|2020-05-21 16:15:00|7600.2|7575.2|7600.8|7575.8|7601.3|7576.3|7598.8|7573.8|215
1590078000000|2020-05-21 16:20:00|7601.1|7576.1|7602.9|7577.9|7604.4|7579.4|7598.7|7573.7|142
1590078300000|2020-05-21 16:25:00|7602.8|7577.8|7599.5|7574.5|7603|7578|7598.8|7573.8|141
1590078600000|2020-05-21 16:30:00|7599.6|7574.6|7600.3|7575.3|7600.4|7575.4|7598.3|7573.3|98
1590078900000|2020-05-21 16:35:00|7600.1|7575.1|7600.7|7575.7|7601.1|7576.1|7599.5|7574.5|110
1590079200000|2020-05-21 16:40:00|7600.8|7575.8|7602.7|7577.7|7603.4|7580.5|7595.5|7575.8|110
1590079500000|2020-05-21 16:45:00|7602.2|7577.2|7602|7577|7603.9|7578.9|7601.9|7576.9|25
1590079800000|2020-05-21 16:50:00|7602.1|7577.1|7602|7577|7602.2|7577.2|7602|7577|11
1590080100000|2020-05-21 16:55:00|7601.5|7576.5|7601.1|7576.1|7601.5|7576.5|7600.7|7575.7|37
1590080400000|2020-05-21 17:00:00|7600.9|7575.9|7599.1|7574.1|7601.1|7576.1|7598.2|7573.2|109
1590080700000|2020-05-21 17:05:00|7599.2|7574.2|7598.7|7573.7|7599.7|7574.7|7597.3|7572.3|169
1590081000000|2020-05-21 17:10:00|7598.5|7573.5|7598.1|7573.1|7599.1|7574.1|7597|7572|164
1590081300000|2020-05-21 17:15:00|7598.5|7573.5|7599.4|7574.4|7599.7|7574.7|7597.7|7572.7|190
1590081600000|2020-05-21 17:20:00|7599.3|7574.3|7598.4|7573.4|7599.8|7574.8|7597.4|7572.4|420
1590081900000|2020-05-21 17:25:00|7598.5|7573.5|7597.7|7572.7|7599.8|7574.8|7597.7|7572.7|488
1590082200000|2020-05-21 17:30:00|7597.8|7572.8|7599.1|7574.1|7599.8|7574.8|7597|7572|299
1590082500000|2020-05-21 17:35:00|7599.2|7574.2|7599|7574|7599.9|7574.9|7597.4|7572.4|323
1590082800000|2020-05-21 17:40:00|7599.1|7574.1|7598.9|7573.9|7599.6|7574.6|7597.8|7572.8|335
1590083100000|2020-05-21 17:45:00|7599.2|7574.2|7599|7574|7599.6|7574.6|7597.6|7572.6|413
1590083400000|2020-05-21 17:50:00|7599.5|7574.5|7599.4|7574.4|7600.1|7575.1|7597.5|7572.5|449
1590083700000|2020-05-21 17:55:00|7599.3|7574.3|7598.6|7573.6|7599.5|7574.5|7597.6|7572.6|428
1590084000000|2020-05-21 18:00:00|7598.7|7573.7|7598.7|7573.7|7599.7|7574.7|7597.1|7572.1|138
1590084300000|2020-05-21 18:05:00|7598.6|7573.6|7599|7574|7599.1|7574.1|7598.1|7573.1|52
1590084600000|2020-05-21 18:10:00|7598.9|7573.9|7598.7|7573.7|7599|7574|7598.6|7573.6|21
1590084900000|2020-05-21 18:15:00|7598.6|7573.6|7598.3|7573.3|7599.9|7574.9|7597.9|7572.9|25
1590085200000|2020-05-21 18:20:00|7598.1|7573.1|7598.9|7573.9|7599|7574|7596.4|7571.4|118
1590085500000|2020-05-21 18:25:00|7599.1|7574.1|7599.2|7574.2|7599.4|7574.4|7597.7|7572.7|395
1590085800000|2020-05-21 18:30:00|7599.3|7574.3|7596|7571|7599.3|7574.3|7596|7571|22
1590086100000|2020-05-21 18:35:00|7596.1|7571.1|7598.7|7573.7|7599.3|7574.3|7596.1|7571.1|29
1590086400000|2020-05-21 18:40:00|7598.6|7573.6|7599.4|7574.4|7599.6|7574.6|7598.6|7573.6|19
1590086700000|2020-05-21 18:45:00|7599.5|7574.5|7600.1|7575.1|7600.5|7575.5|7599.5|7574.5|35
1590087000000|2020-05-21 18:50:00|7600|7575|7599.6|7574.6|7600.4|7575.4|7599|7574|26
1590087300000|2020-05-21 18:55:00|7599.5|7574.5|7599.7|7574.7|7599.9|7574.9|7599.3|7574.3|17
1590087600000|2020-05-21 19:00:00|7599.8|7574.8|7600.7|7575.7|7600.7|7575.7|7599.5|7574.5|21
1590087900000|2020-05-21 19:05:00|7600.8|7575.8|7603.8|7578.8|7604|7579|7600.7|7575.7|83
1590088200000|2020-05-21 19:10:00|7603.9|7578.9|7605.9|7580.9|7606.6|7581.6|7603.8|7578.8|483
1590088500000|2020-05-21 19:15:00|7606|7581|7605.8|7580.8|7606.2|7581.2|7605.5|7580.5|193
1590088800000|2020-05-21 19:20:00|7605.9|7580.9|7606.1|7581.1|7606.7|7581.7|7605.6|7580.6|28
1590089100000|2020-05-21 19:25:00|7606|7581|7602.9|7577.9|7606|7581|7602.7|7577.7|32
1590089400000|2020-05-21 19:30:00|7602.8|7577.8|7603.6|7578.6|7603.8|7578.8|7602.6|7577.6|18
1590089700000|2020-05-21 19:35:00|7603.7|7578.7|7603.6|7578.6|7603.7|7578.7|7603.4|7578.4|6
1590090000000|2020-05-21 19:40:00|7603.5|7578.5|7604.3|7579.3|7604.4|7579.4|7603.5|7578.5|13
1590090300000|2020-05-21 19:45:00|7603.8|7578.8|7604.5|7579.5|7604.5|7579.5|7603.8|7578.8|9
1590090600000|2020-05-21 19:50:00|7604.6|7579.6|7605.1|7580.1|7605.1|7580.1|7604.6|7579.6|4
1590090900000|2020-05-21 19:55:00|7606.1|7581.1|7602.8|7577.8|7606.1|7581.1|7602.2|7577.2|40
1590114600000|2020-05-22 02:30:00|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|1
1590114900000|2020-05-22 02:35:00|7603.7|7588.7|7613.6|7588.6|7613.6|7592|7603.7|7587|20
1590115200000|2020-05-22 02:40:00|7613.7|7588.7|7612.7|7587.7|7613.7|7588.7|7612.7|7587.7|4
1590115500000|2020-05-22 02:45:00|7612.8|7587.8|7612.5|7587.5|7612.9|7587.9|7611.9|7586.9|11
1590115800000|2020-05-22 02:50:00|7612.4|7587.4|7611.9|7586.9|7612.4|7587.4|7611.9|7586.9|5
1590116100000|2020-05-22 02:55:00|7612.1|7587.1|7612.3|7587.3|7612.6|7587.6|7611.5|7586.5|17
1590116400000|2020-05-22 03:00:00|7612.2|7587.2|7612.6|7587.6|7613.1|7588.1|7611.6|7586.6|14
1590116700000|2020-05-22 03:05:00|7612.4|7587.4|7601.3|7586.3|7612.4|7592.1|7601.3|7581.3|25
1590117000000|2020-05-22 03:10:00|7601.2|7586.2|7603.4|7588.4|7603.5|7588.5|7601.2|7586.2|27
1590117300000|2020-05-22 03:15:00|7603.3|7588.3|7609.1|7584.1|7609.4|7588.4|7602.9|7582.6|21
1590117600000|2020-05-22 03:20:00|7609.3|7584.3|7609|7584|7613.1|7588.1|7608.9|7583.9|25
1590117900000|2020-05-22 03:25:00|7609.1|7584.1|7609.4|7584.4|7609.5|7584.5|7609.1|7584.1|5
1590118200000|2020-05-22 03:30:00|7609.6|7584.6|7604.3|7589.3|7610.9|7590|7604.2|7582.8|240
1590118500000|2020-05-22 03:35:00|7604.4|7589.4|7606.6|7591.6|7606.6|7591.6|7603.6|7588.6|225
1590118800000|2020-05-22 03:40:00|7606.7|7591.7|7608.9|7593.9|7610.2|7595.2|7606.4|7591.4|156
1590119100000|2020-05-22 03:45:00|7609|7594|7611.8|7596.8|7613.1|7598.1|7609|7594|149
1590119400000|2020-05-22 03:50:00|7611.7|7596.7|7604|7589|7611.7|7596.7|7602.9|7587.9|188
1590119700000|2020-05-22 03:55:00|7603.9|7588.9|7604.3|7589.3|7605|7590|7603.5|7588.5|99
1590120000000|2020-05-22 04:00:00|7604.2|7589.2|7606.9|7591.9|7608.4|7593.4|7604.2|7589.2|169
1590120300000|2020-05-22 04:05:00|7606.8|7591.8|7605.7|7590.7|7607.2|7592.2|7604.9|7589.9|125
1590120600000|2020-05-22 04:10:00|7605.6|7590.6|7605.2|7590.2|7605.6|7590.6|7604.3|7589.3|77
1590120900000|2020-05-22 04:15:00|7605.1|7590.1|7607.6|7592.6|7610.8|7595.8|7604.7|7589.7|135
1590121200000|2020-05-22 04:20:00|7608|7593|7609|7594|7609.9|7594.9|7607.7|7592.7|164
1590121500000|2020-05-22 04:25:00|7608.8|7593.8|7608.7|7593.7|7609.6|7594.6|7605.6|7590.6|137
1590121800000|2020-05-22 04:30:00|7608.8|7593.8|7605.6|7590.6|7609.2|7594.2|7605.2|7590.2|156
1590122100000|2020-05-22 04:35:00|7605.5|7590.5|7616.7|7601.7|7618|7603|7605.1|7590.1|254
1590122400000|2020-05-22 04:40:00|7616.9|7601.9|7616.4|7601.4|7619|7604|7613.3|7598.3|169
1590122700000|2020-05-22 04:45:00|7616.3|7601.3|7618.9|7603.9|7620.8|7605.8|7615.7|7600.7|248
1590123000000|2020-05-22 04:50:00|7618.8|7603.8|7613.2|7598.2|7618.8|7603.8|7612.9|7597.9|193
1590123300000|2020-05-22 04:55:00|7613.1|7598.1|7612|7597|7613.9|7598.9|7611.9|7596.9|108
1590123600000|2020-05-22 05:00:00|7612.1|7597.1|7607.9|7592.9|7612.1|7597.1|7606.7|7591.7|153
1590123900000|2020-05-22 05:05:00|7608.1|7593.1|7610.6|7595.6|7611.3|7596.3|7606.8|7591.8|187
1590124200000|2020-05-22 05:10:00|7610.7|7595.7|7613.8|7598.8|7614|7599|7610.7|7595.7|154
1590124500000|2020-05-22 05:15:00|7613.7|7598.7|7615.6|7600.6|7616.7|7601.7|7613.4|7598.4|164
1590124800000|2020-05-22 05:20:00|7615.3|7600.3|7618.8|7603.8|7619|7604|7614.8|7599.8|129
1590125100000|2020-05-22 05:25:00|7618.4|7603.4|7622.4|7607.4|7624.3|7609.3|7617.6|7602.6|215
1590125400000|2020-05-22 05:30:00|7622.5|7607.5|7620.7|7605.7|7622.8|7607.8|7620|7605|135
1590125700000|2020-05-22 05:35:00|7620.6|7605.6|7616.5|7601.5|7620.6|7605.6|7616.4|7601.4|129
1590126000000|2020-05-22 05:40:00|7616.4|7601.4|7617.7|7602.7|7618|7603|7615.3|7600.3|87
1590126300000|2020-05-22 05:45:00|7617.6|7602.6|7615.8|7600.8|7617.6|7602.6|7613.7|7598.7|106
1590126600000|2020-05-22 05:50:00|7615.7|7600.7|7612.3|7597.3|7615.7|7600.7|7611.5|7596.5|121
1590126900000|2020-05-22 05:55:00|7612.5|7597.5|7613.1|7598.1|7613.4|7598.4|7611.2|7596.2|143
1590127200000|2020-05-22 06:00:00|7612.8|7597.8|7613.3|7598.3|7615.2|7600.2|7612.2|7597.2|187
1590127500000|2020-05-22 06:05:00|7613.2|7598.2|7611.3|7596.3|7613.7|7598.7|7610.8|7595.8|120
1590127800000|2020-05-22 06:10:00|7611.2|7596.2|7610.9|7595.9|7612|7597|7610.7|7595.7|70
1590128100000|2020-05-22 06:15:00|7610.7|7595.7|7608.6|7593.6|7611|7596|7607.7|7592.7|144
1590128400000|2020-05-22 06:20:00|7608.7|7593.7|7610.7|7595.7|7611.7|7596.7|7608.7|7593.7|145
1590128700000|2020-05-22 06:25:00|7610.6|7595.6|7612.9|7597.9|7613|7598|7610.2|7595.2|77
1590129000000|2020-05-22 06:30:00|7612.6|7597.6|7614.4|7599.4|7615.5|7600.5|7612.3|7597.3|159
1590129300000|2020-05-22 06:35:00|7614.3|7599.3|7613.7|7598.7|7616.5|7601.5|7613.7|7598.7|216
1590129600000|2020-05-22 06:40:00|7613.9|7598.9|7614.4|7599.4|7616.3|7601.3|7613.9|7598.9|161
1590129900000|2020-05-22 06:45:00|7614.3|7599.3|7614.2|7599.2|7615.7|7600.7|7613.1|7598.1|219
1590130200000|2020-05-22 06:50:00|7614.1|7599.1|7616|7601|7616.3|7601.3|7613.5|7598.5|98
1590130500000|2020-05-22 06:55:00|7616.1|7601.1|7615.1|7600.1|7616.2|7601.2|7614.7|7599.7|60
1590130800000|2020-05-22 07:00:00|7615.2|7600.2|7616.3|7601.3|7616.4|7601.4|7614.9|7599.9|97
1590131100000|2020-05-22 07:05:00|7616.4|7601.4|7618.4|7603.4|7619.1|7604.1|7616.3|7601.3|121
1590131400000|2020-05-22 07:10:00|7618.5|7603.5|7620.2|7605.2|7620.2|7605.2|7618.3|7603.3|89
1590131700000|2020-05-22 07:15:00|7620.3|7605.3|7619.6|7604.6|7624.3|7609.3|7619.3|7604.3|219
1590132000000|2020-05-22 07:20:00|7619.5|7604.5|7620.9|7605.9|7622.2|7607.2|7618.9|7603.9|169
1590132300000|2020-05-22 07:25:00|7621|7606|7620.7|7605.7|7621.1|7606.1|7619|7604|109
1590132600000|2020-05-22 07:30:00|7620.9|7605.9|7619.7|7604.7|7621.3|7606.3|7618.7|7603.7|38
1590132900000|2020-05-22 07:35:00|7619.6|7604.6|7624.7|7609.7|7625.2|7610.2|7619.6|7604.6|85
1590133200000|2020-05-22 07:40:00|7625.7|7610.7|7624|7609|7627.3|7612.3|7624|7609|36
1590133500000|2020-05-22 07:45:00|7623.7|7608.7|7623.7|7608.7|7624.5|7609.5|7622.5|7607.5|46
1590133800000|2020-05-22 07:50:00|7623.3|7608.3|7623.7|7608.7|7624|7609|7621.3|7606.3|42
1590134100000|2020-05-22 07:55:00|7624|7609|7627.6|7612.6|7627.7|7612.7|7623.3|7608.3|74
1590134400000|2020-05-22 08:00:00|7627.5|7612.5|7628.9|7613.9|7631.9|7616.9|7626.7|7611.7|96
1590134700000|2020-05-22 08:05:00|7628.6|7613.6|7628.3|7613.3|7635.1|7615|7625.3|7609.7|78
1590135000000|2020-05-22 08:10:00|7628.5|7613.5|7626.5|7611.5|7628.8|7613.8|7626.3|7611.3|84
1590135300000|2020-05-22 08:15:00|7626.6|7611.6|7625.5|7610.5|7626.7|7611.7|7623.5|7608.5|117
1590135600000|2020-05-22 08:20:00|7625.7|7610.7|7633.7|7618.7|7633.7|7618.7|7625.5|7610.5|65
1590135900000|2020-05-22 08:25:00|7634|7619|7635.5|7620.5|7637.4|7622.4|7632.6|7617.6|147
1590136200000|2020-05-22 08:30:00|7635.3|7620.3|7637.9|7622.9|7638.5|7623.5|7630.7|7615.7|221
1590136500000|2020-05-22 08:35:00|7637.7|7622.7|7637.6|7622.6|7638.7|7623.7|7636.1|7621.1|124
1590136800000|2020-05-22 08:40:00|7637.4|7622.4|7635.2|7620.2|7637.9|7622.9|7634|7619|81
1590137100000|2020-05-22 08:45:00|7635.3|7620.3|7635.2|7620.2|7636.2|7621.2|7633.7|7618.7|77
1590137400000|2020-05-22 08:50:00|7635.4|7620.4|7640.8|7625.8|7640.9|7625.9|7635.4|7620.4|94
1590137700000|2020-05-22 08:55:00|7640.9|7625.9|7638.8|7623.8|7644.2|7625.9|7637.6|7618.6|199
1590138000000|2020-05-22 09:00:00|7638.7|7623.7|7638|7623|7640.8|7625.8|7637.1|7622.1|131
1590138300000|2020-05-22 09:05:00|7638.1|7623.1|7636.1|7621.1|7638.3|7623.3|7634.3|7619.3|44
1590138600000|2020-05-22 09:10:00|7636|7621|7633.7|7618.7|7636|7621|7632.3|7617.3|60
1590138900000|2020-05-22 09:15:00|7633.8|7618.8|7629.6|7614.6|7634.1|7619.1|7629.5|7614.5|140
1590139200000|2020-05-22 09:20:00|7629.5|7614.5|7629.9|7614.9|7630.5|7615.5|7627.3|7612.3|64
1590139500000|2020-05-22 09:25:00|7629.1|7614.1|7632.4|7607.4|7632.7|7614.1|7627.2|7607.3|74
1590139800000|2020-05-22 09:30:00|7632.5|7607.5|7632.3|7607.3|7632.7|7614.4|7625.1|7605.7|180
1590140100000|2020-05-22 09:35:00|7632.2|7607.2|7628.9|7613.9|7632.2|7614.4|7625.5|7605.6|117
1590140400000|2020-05-22 09:40:00|7629.1|7614.1|7629.7|7614.7|7630.4|7615.4|7629|7614|20
1590140700000|2020-05-22 09:45:00|7629.6|7614.6|7628.9|7613.9|7629.9|7614.9|7628.9|7613.9|36
1590141000000|2020-05-22 09:50:00|7629|7614|7634.8|7619.8|7634.8|7619.8|7629|7614|46
1590141300000|2020-05-22 09:55:00|7635.1|7620.1|7636.8|7621.8|7636.8|7621.8|7634|7619|51
1590141600000|2020-05-22 10:00:00|7636.6|7621.6|7633.6|7618.6|7636.8|7621.8|7633.6|7618.6|69
1590141900000|2020-05-22 10:05:00|7633.3|7618.3|7631.8|7616.8|7634.2|7619.2|7630.8|7615.8|47
1590142200000|2020-05-22 10:10:00|7631.7|7616.7|7628.3|7613.3|7631.7|7616.7|7628.2|7613.2|45
1590142500000|2020-05-22 10:15:00|7628.4|7613.4|7626.3|7611.3|7628.5|7613.5|7625.9|7610.9|46
1590142800000|2020-05-22 10:20:00|7625.6|7610.6|7625.3|7610.3|7626.7|7611.7|7625.2|7610.2|86
1590143100000|2020-05-22 10:25:00|7625.1|7610.1|7625.8|7610.8|7627.6|7612.6|7624.4|7609.4|67
1590143400000|2020-05-22 10:30:00|7625.9|7610.9|7626.1|7611.1|7626.1|7611.1|7625.6|7610.6|14
1590143700000|2020-05-22 10:35:00|7626|7611|7625.6|7610.6|7626.1|7611.1|7625.6|7610.6|13
1590144000000|2020-05-22 10:40:00|7625.7|7610.7|7625.8|7610.8|7626.7|7611.7|7625.7|7610.7|26
1590144300000|2020-05-22 10:45:00|7625.9|7610.9|7625.8|7610.8|7626.1|7611.1|7625.8|7610.8|5
1590144600000|2020-05-22 10:50:00|7625.9|7610.9|7626.3|7611.3|7626.3|7611.3|7625.5|7610.5|13
1590144900000|2020-05-22 10:55:00|7626.4|7611.4|7626.8|7611.8|7627.7|7612.7|7625.8|7610.8|55
1590145200000|2020-05-22 11:00:00|7626.9|7611.9|7626.7|7611.7|7627|7612|7626.4|7611.4|37
1590145500000|2020-05-22 11:05:00|7626.5|7611.5|7625.7|7610.7|7626.8|7611.8|7625.6|7610.6|27
1590145800000|2020-05-22 11:10:00|7625.8|7610.8|7624.9|7609.9|7625.8|7610.8|7624.7|7609.7|21
1590146100000|2020-05-22 11:15:00|7625|7610|7625.9|7610.9|7626|7611|7624.8|7609.8|36
1590146400000|2020-05-22 11:20:00|7625.5|7610.5|7623.8|7608.8|7625.9|7610.9|7623|7608|88
1590146700000|2020-05-22 11:25:00|7624|7609|7629|7604|7629.6|7609.5|7622.7|7603.7|112
1590147000000|2020-05-22 11:30:00|7629.1|7604.1|7629.1|7604.1|7629.3|7604.3|7629|7604|9
1590147300000|2020-05-22 11:35:00|7629|7604|7629|7604|7629|7604|7629|7604|1
1590147900000|2020-05-22 11:45:00|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|1
1590148200000|2020-05-22 11:50:00|7624.8|7609.8|7624.6|7609.6|7624.8|7609.8|7624.5|7609.5|10
1590148500000|2020-05-22 11:55:00|7628.5|7603.5|7627.7|7602.7|7628.5|7603.5|7627.7|7602.7|4
1590148800000|2020-05-22 12:00:00|7628.3|7603.3|7628.3|7603.3|7628.9|7609.1|7623.8|7603.3|27
1590149100000|2020-05-22 12:05:00|7628.2|7603.2|7628.3|7603.3|7628.3|7603.3|7628|7603|24
1590149400000|2020-05-22 12:10:00|7628.2|7603.2|7628.1|7603.1|7628.3|7603.3|7627.9|7602.9|14
1590149700000|2020-05-22 12:15:00|7628.2|7603.2|7628.5|7603.5|7628.5|7603.5|7628.1|7603.1|10
1590150000000|2020-05-22 12:20:00|7628.6|7603.6|7628.8|7603.8|7629.3|7604.3|7628.5|7603.5|19
1590150300000|2020-05-22 12:25:00|7628.9|7603.9|7628.7|7603.7|7628.9|7603.9|7628.6|7603.6|5
1590150600000|2020-05-22 12:30:00|7629|7604|7626.8|7611.8|7631.7|7611.8|7624.2|7603.8|68
1590150900000|2020-05-22 12:35:00|7626.7|7611.7|7630.8|7615.8|7635.8|7616.7|7626.7|7607.2|38
1590151200000|2020-05-22 12:40:00|7630.7|7615.7|7629.5|7614.5|7636.1|7617.8|7628.7|7609.5|34
1590151500000|2020-05-22 12:45:00|7629.3|7614.3|7629.5|7614.5|7629.7|7614.7|7629.3|7614.3|4
1590152400000|2020-05-22 13:00:00|7629.6|7614.6|7634.6|7609.6|7636.2|7615.7|7629.6|7609.2|87
1590152700000|2020-05-22 13:05:00|7634.5|7609.5|7634.6|7609.6|7634.8|7609.8|7634.1|7609.1|66
1590153000000|2020-05-22 13:10:00|7634.7|7609.7|7634.9|7609.9|7635.2|7610.2|7634.3|7609.3|38
1590153300000|2020-05-22 13:15:00|7634.8|7609.8|7635.4|7610.4|7635.6|7615.5|7630.5|7609.2|44
1590153600000|2020-05-22 13:20:00|7635.5|7610.5|7635.8|7610.8|7636.8|7611.8|7634.7|7609.7|74
1590153900000|2020-05-22 13:25:00|7636.1|7611.1|7632.2|7617.2|7637|7617.4|7631.8|7610.6|79
1590154200000|2020-05-22 13:30:00|7632.1|7617.1|7636.9|7611.9|7638.6|7618.1|7631.7|7611.2|154
1590154500000|2020-05-22 13:35:00|7637|7612|7638.6|7613.6|7638.8|7613.8|7637|7612|160
1590154800000|2020-05-22 13:40:00|7638.7|7613.7|7640.3|7615.3|7643|7621.2|7636.2|7613.7|149
1590155100000|2020-05-22 13:45:00|7640.4|7615.4|7639.6|7614.6|7641|7616|7639.2|7614.2|146
1590155400000|2020-05-22 13:50:00|7639.5|7614.5|7640.7|7615.7|7640.8|7615.8|7638.5|7613.5|156
1590155700000|2020-05-22 13:55:00|7640.6|7615.6|7641|7616|7641.1|7616.1|7640.3|7615.3|62
1590156000000|2020-05-22 14:00:00|7640.8|7615.8|7636.7|7621.7|7641.2|7621.8|7636.5|7615.8|60
1590156300000|2020-05-22 14:05:00|7636.6|7621.6|7640|7625|7643|7625.1|7636.4|7616.3|84
1590156600000|2020-05-22 14:10:00|7640.1|7625.1|7645.2|7620.2|7646.7|7626.9|7639.1|7618.4|87
1590156900000|2020-05-22 14:15:00|7644.9|7619.9|7644.6|7619.6|7645.1|7620.1|7643.7|7618.7|52
1590157200000|2020-05-22 14:20:00|7644.5|7619.5|7644|7619|7645.6|7620.6|7643.3|7618.3|131
1590157500000|2020-05-22 14:25:00|7643.9|7618.9|7639.8|7624.8|7644.6|7625.1|7638.9|7618.9|113
1590157800000|2020-05-22 14:30:00|7639.7|7624.7|7640.5|7615.5|7640.7|7624.7|7635.2|7614.9|153
1590158100000|2020-05-22 14:35:00|7640.4|7615.4|7635.9|7620.9|7641.3|7622.7|7635.7|7615.3|98
1590158400000|2020-05-22 14:40:00|7636|7621|7636|7621|7636.3|7621.3|7635.4|7620.4|78
1590158700000|2020-05-22 14:45:00|7636.1|7621.1|7642|7617|7642|7621.1|7636.1|7615.4|133
1590159000000|2020-05-22 14:50:00|7642.2|7617.2|7641|7616|7642.2|7617.2|7640.3|7615.3|110
1590159300000|2020-05-22 14:55:00|7641.1|7616.1|7644.5|7619.5|7644.9|7623|7638|7615.4|119
1590159600000|2020-05-22 15:00:00|7644.6|7619.6|7644.5|7619.5|7649.2|7624.2|7643.9|7618.9|214
1590159900000|2020-05-22 15:05:00|7644.4|7619.4|7644|7619|7644.8|7619.8|7643.5|7618.5|175
1590160200000|2020-05-22 15:10:00|7644.2|7619.2|7644.2|7619.2|7644.8|7619.8|7642.7|7617.7|145
1590160500000|2020-05-22 15:15:00|7644.3|7619.3|7637.4|7622.4|7645.2|7622.4|7637.4|7617.3|52
1590160800000|2020-05-22 15:20:00|7637.5|7622.5|7641.1|7616.1|7642.2|7622.6|7637.4|7615.1|92
1590161100000|2020-05-22 15:25:00|7641|7616|7642.1|7617.1|7643|7618|7641|7616|94
1590161400000|2020-05-22 15:30:00|7642|7617|7642.2|7617.2|7642.5|7617.5|7641.6|7616.6|53
1590161700000|2020-05-22 15:35:00|7642.1|7617.1|7635.5|7620.5|7642.8|7621|7635.3|7615.5|66
1590162000000|2020-05-22 15:40:00|7635.6|7620.6|7635.4|7620.4|7636.2|7621.2|7634.7|7619.7|65
1590162300000|2020-05-22 15:45:00|7635.3|7620.3|7641.3|7616.3|7641.3|7620.3|7635.3|7614.5|75
1590162600000|2020-05-22 15:50:00|7641.2|7616.2|7640.5|7615.5|7641.5|7616.5|7640.4|7615.4|47
1590162900000|2020-05-22 15:55:00|7640.6|7615.6|7640.8|7615.8|7641.2|7616.2|7640.5|7615.5|41
1590163200000|2020-05-22 16:00:00|7640.7|7615.7|7640.6|7615.6|7641.6|7616.6|7640.2|7615.2|49
1590163500000|2020-05-22 16:05:00|7640.5|7615.5|7640|7615|7642|7617|7639.6|7614.6|90
1590163800000|2020-05-22 16:10:00|7640.1|7615.1|7640|7615|7640.2|7615.2|7639.4|7614.4|31
1590164100000|2020-05-22 16:15:00|7635|7620|7635.1|7620.1|7635.1|7620.1|7634.8|7619.8|10
1590164400000|2020-05-22 16:20:00|7635|7620|7635.2|7620.2|7635.5|7620.5|7634.9|7619.9|19
1590164700000|2020-05-22 16:25:00|7635.1|7620.1|7635.3|7620.3|7635.4|7620.4|7634.9|7619.9|17
1590165000000|2020-05-22 16:30:00|7635.4|7620.4|7634.5|7619.5|7635.4|7620.4|7634.4|7619.4|29
1590165300000|2020-05-22 16:35:00|7634.6|7619.6|7634.6|7619.6|7634.7|7619.7|7634.3|7619.3|17
1590165600000|2020-05-22 16:40:00|7634.5|7619.5|7634.1|7619.1|7634.5|7619.5|7634.1|7619.1|10
1590165900000|2020-05-22 16:45:00|7634.2|7619.2|7634.9|7619.9|7635.4|7620.4|7633.8|7618.8|24
1590166200000|2020-05-22 16:50:00|7634.8|7619.8|7635.3|7620.3|7635.3|7620.3|7634.8|7619.8|10
1590166500000|2020-05-22 16:55:00|7635.4|7620.4|7640.2|7615.2|7640.6|7620.7|7635.1|7615.2|28
1590166800000|2020-05-22 17:00:00|7640.1|7615.1|7641.1|7616.1|7641.1|7616.1|7640.1|7615.1|47
1590167100000|2020-05-22 17:05:00|7640.8|7615.8|7641.3|7616.3|7641.4|7616.4|7640.8|7615.8|21
1590167400000|2020-05-22 17:10:00|7641.4|7616.4|7636.1|7621.1|7641.5|7621.3|7636|7616.1|40
1590167700000|2020-05-22 17:15:00|7636|7621|7636.3|7621.3|7636.4|7621.4|7636|7621|8
1590168000000|2020-05-22 17:20:00|7636.2|7621.2|7634.5|7619.5|7636.2|7621.2|7633.9|7618.9|44
1590168300000|2020-05-22 17:25:00|7634.6|7619.6|7634.7|7619.7|7634.8|7619.8|7634.5|7619.5|7
1590168600000|2020-05-22 17:30:00|7635.2|7620.2|7634.3|7619.3|7635.3|7620.3|7634.3|7619.3|20
1590168900000|2020-05-22 17:35:00|7634.4|7619.4|7634.7|7619.7|7636.4|7621.4|7634.4|7619.4|49
1590169200000|2020-05-22 17:40:00|7634.6|7619.6|7639.6|7614.6|7640.1|7620.3|7634.6|7614.2|47
1590169500000|2020-05-22 17:45:00|7639.9|7614.9|7640.5|7615.5|7640.8|7615.8|7639.7|7614.7|72
1590169800000|2020-05-22 17:50:00|7640.6|7615.6|7640.7|7615.7|7641.2|7616.2|7640.1|7615.1|49
1590170100000|2020-05-22 17:55:00|7640.8|7615.8|7640.6|7615.6|7641|7616|7640.2|7615.2|49
1590170400000|2020-05-22 18:00:00|7640.7|7615.7|7640.4|7615.4|7640.7|7615.7|7640|7615|28
1590170700000|2020-05-22 18:05:00|7640.5|7615.5|7640.4|7615.4|7640.6|7615.6|7640|7615|35
1590171000000|2020-05-22 18:10:00|7640.3|7615.3|7639.1|7614.1|7640.3|7615.3|7638.3|7613.3|37
1590171300000|2020-05-22 18:15:00|7639|7614|7638.8|7613.8|7639.2|7614.2|7638.5|7613.5|24
1590171600000|2020-05-22 18:20:00|7638.7|7613.7|7638.8|7613.8|7639.8|7614.8|7638.3|7613.3|27
1590171900000|2020-05-22 18:25:00|7638.9|7613.9|7637.9|7612.9|7639.7|7614.7|7637.8|7612.8|43
1590172200000|2020-05-22 18:30:00|7637.8|7612.8|7637.3|7612.3|7638.1|7613.1|7637|7612|22
1590172500000|2020-05-22 18:35:00|7637.4|7612.4|7637.5|7612.5|7638.1|7613.1|7637.4|7612.4|18
1590172800000|2020-05-22 18:40:00|7638|7613|7639.2|7614.2|7641.1|7616.1|7638|7613|52
1590173100000|2020-05-22 18:45:00|7639.4|7614.4|7639.8|7614.8|7639.8|7614.8|7639.4|7614.4|5
1590173400000|2020-05-22 18:50:00|7639.9|7614.9|7640.1|7615.1|7641|7616|7639.9|7614.9|15
1590173700000|2020-05-22 18:55:00|7640.2|7615.2|7640.7|7615.7|7641.5|7616.5|7640.2|7615.2|17
1590174000000|2020-05-22 19:00:00|7640.8|7615.8|7638.2|7613.2|7640.8|7615.8|7638|7613|18
1590174300000|2020-05-22 19:05:00|7637.8|7612.8|7635.8|7610.8|7638.2|7613.2|7635.8|7610.8|50
1590174600000|2020-05-22 19:10:00|7635.6|7610.6|7636|7611|7636.1|7611.1|7635.3|7610.3|17
1590174900000|2020-05-22 19:15:00|7636.5|7611.5|7636.9|7611.9|7637.3|7612.3|7636|7611|12
1590175200000|2020-05-22 19:20:00|7637|7612|7639.6|7614.6|7640.5|7615.5|7637|7612|47
1590175500000|2020-05-22 19:25:00|7639.5|7614.5|7641.8|7616.8|7642.9|7617.9|7639.1|7614.1|39
1590175800000|2020-05-22 19:30:00|7641.7|7616.7|7640.4|7615.4|7642.9|7617.9|7640.4|7615.4|18
1590176100000|2020-05-22 19:35:00|7640.3|7615.3|7641.1|7616.1|7644.1|7619.1|7640.2|7615.2|31
1590176700000|2020-05-22 19:45:00|7640.7|7615.7|7641.1|7616.1|7641.1|7616.1|7640.7|7615.7|4
1590177000000|2020-05-22 19:50:00|7642.8|7617.8|7641.6|7616.6|7643.6|7618.6|7641.6|7616.6|6
1590177300000|2020-05-22 19:55:00|7643|7618|7641.6|7616.6|7643.6|7618.6|7641.6|7616.6|5
1590373800000|2020-05-25 02:30:00|7639.3|7610.3|7639.3|7610.3|7639.3|7610.3|7639.3|7610.3|1
1590374700000|2020-05-25 02:45:00|7644.2|7619.2|7644.7|7619.7|7644.7|7619.7|7642.6|7613.6|16
1590375000000|2020-05-25 02:50:00|7644.8|7619.8|7643.8|7616.2|7644.8|7619.8|7643.1|7614.1|6
1590375300000|2020-05-25 02:55:00|7643.6|7619.2|7646.4|7621.4|7646.5|7621.5|7643.6|7619.2|4
1590375600000|2020-05-25 03:00:00|7646.5|7621.5|7646.5|7621.5|7646.7|7621.7|7646.4|7621.4|483
1590375900000|2020-05-25 03:05:00|7646.7|7621.7|7644|7619|7646.7|7621.7|7644|7619|553
1590376200000|2020-05-25 03:10:00|7644.2|7619.2|7643.6|7618.6|7644.2|7619.2|7643.6|7618.6|442
1590376500000|2020-05-25 03:15:00|7643.8|7618.8|7646.4|7621.4|7646.4|7621.4|7643.4|7618.4|466
1590376800000|2020-05-25 03:20:00|7645.3|7620.3|7643.9|7618.9|7646.5|7621.5|7643.7|7618.7|234
1590377100000|2020-05-25 03:25:00|7643.7|7618.7|7643.1|7618.1|7643.9|7618.9|7641.4|7616.4|548
1590377400000|2020-05-25 03:30:00|7641.4|7616.4|7642.6|7617.6|7643.2|7618.2|7641.4|7616.4|236
1590377700000|2020-05-25 03:35:00|7642.5|7617.5|7642.4|7617.4|7642.9|7617.9|7642.4|7617.4|194
1590378000000|2020-05-25 03:40:00|7642.3|7617.3|7641.4|7616.4|7642.3|7617.3|7640.7|7615.7|270
1590378300000|2020-05-25 03:45:00|7641.5|7616.5|7647|7622|7647.1|7625.4|7638.1|7616.2|64
1590378600000|2020-05-25 03:50:00|7647.1|7622.1|7647.7|7622.7|7648|7623|7647|7622|28
1590378900000|2020-05-25 03:55:00|7647.6|7622.6|7640|7625|7647.7|7625.4|7640|7620.5|31
1590379200000|2020-05-25 04:00:00|7639.8|7624.8|7638.1|7623.1|7639.8|7624.8|7637.2|7622.2|95
1590379500000|2020-05-25 04:05:00|7638|7623|7633.1|7618.1|7638|7623|7631.8|7616.8|48
1590379800000|2020-05-25 04:10:00|7633.5|7618.5|7633|7618|7635|7620|7633|7618|24
1590380100000|2020-05-25 04:15:00|7632.3|7617.3|7632.2|7617.2|7632.3|7617.3|7632.1|7617.1|4
1590380400000|2020-05-25 04:20:00|7632.3|7617.3|7631.9|7616.9|7632.3|7617.3|7631.9|7616.9|6
1590380700000|2020-05-25 04:25:00|7632.1|7617.1|7632.7|7617.7|7632.9|7617.9|7632.1|7617.1|11
1590381000000|2020-05-25 04:30:00|7632.8|7617.8|7632.4|7617.4|7633.8|7618.8|7631.8|7616.8|34
1590381300000|2020-05-25 04:35:00|7632.3|7617.3|7632.8|7617.8|7632.8|7617.8|7632.3|7617.3|11
1590381600000|2020-05-25 04:40:00|7633|7618|7635.2|7620.2|7636.4|7621.4|7632.9|7617.9|23
1590381900000|2020-05-25 04:45:00|7635.3|7620.3|7632|7617|7635.7|7620.7|7631.9|7616.9|34
1590382200000|2020-05-25 04:50:00|7632.1|7617.1|7634|7619|7634.9|7619.9|7630.3|7615.3|57
1590382500000|2020-05-25 04:55:00|7634.1|7619.1|7638.7|7623.7|7638.9|7623.9|7634|7619|82
1590382800000|2020-05-25 05:00:00|7638.6|7623.6|7637.9|7622.9|7640.1|7625.1|7637.2|7622.2|65
1590383100000|2020-05-25 05:05:00|7638.1|7623.1|7639.4|7624.4|7640.4|7625.4|7638.1|7623.1|49
1590383400000|2020-05-25 05:10:00|7639.3|7624.3|7637.4|7622.4|7639.3|7624.3|7637.1|7622.1|138
1590383700000|2020-05-25 05:15:00|7637.3|7622.3|7638.3|7623.3|7638.8|7623.8|7637.3|7622.3|24
1590384000000|2020-05-25 05:20:00|7638.5|7623.5|7639|7624|7640.4|7625.4|7638.5|7623.5|76
1590384300000|2020-05-25 05:25:00|7639.1|7624.1|7641.8|7626.8|7641.8|7626.8|7639.1|7624.1|76
1590384600000|2020-05-25 05:30:00|7641.9|7626.9|7643.2|7628.2|7643.7|7628.7|7640.8|7625.8|182
1590384900000|2020-05-25 05:35:00|7643.3|7628.3|7645.6|7630.6|7646|7631|7643.3|7628.3|116
1590385200000|2020-05-25 05:40:00|7645.7|7630.7|7644.3|7629.3|7646.1|7631.1|7644.2|7629.2|28
1590385500000|2020-05-25 05:45:00|7644.4|7629.4|7649.8|7634.8|7650.1|7635.1|7644.3|7629.3|122
1590385800000|2020-05-25 05:50:00|7649.6|7634.6|7649.4|7634.4|7650.5|7635.5|7648.8|7633.8|50
1590386100000|2020-05-25 05:55:00|7649.3|7634.3|7649.3|7634.3|7649.5|7634.5|7648.9|7633.9|35
1590386400000|2020-05-25 06:00:00|7649.4|7634.4|7646|7631|7649.4|7634.4|7645.2|7630.2|79
1590386700000|2020-05-25 06:05:00|7645.9|7630.9|7642.2|7627.2|7645.9|7630.9|7641.8|7626.8|37
1590387000000|2020-05-25 06:10:00|7642.6|7627.6|7642.1|7627.1|7644.1|7629.1|7640.7|7625.7|75
1590387300000|2020-05-25 06:15:00|7641.7|7626.7|7641.7|7626.7|7642.8|7627.8|7639.9|7624.9|50
1590387600000|2020-05-25 06:20:00|7641.8|7626.8|7643.9|7628.9|7644.8|7629.8|7641.8|7626.8|44
1590387900000|2020-05-25 06:25:00|7643.7|7628.7|7644.3|7629.3|7645.8|7630.8|7643.6|7628.6|41
1590388200000|2020-05-25 06:30:00|7644.4|7629.4|7644.5|7629.5|7644.8|7629.8|7644|7629|23
1590388500000|2020-05-25 06:35:00|7644.6|7629.6|7641.3|7626.3|7644.6|7629.6|7640.7|7625.7|30
1590388800000|2020-05-25 06:40:00|7641.2|7626.2|7643.8|7628.8|7643.8|7628.8|7641.1|7626.1|34
1590389100000|2020-05-25 06:45:00|7644|7629|7644.8|7629.8|7645.6|7630.6|7644|7629|30
1590389400000|2020-05-25 06:50:00|7644.9|7629.9|7645.4|7630.4|7645.8|7630.8|7644.9|7629.9|23
1590389700000|2020-05-25 06:55:00|7645.6|7630.6|7643.7|7628.7|7645.8|7630.8|7643|7628|44
1590390000000|2020-05-25 07:00:00|7643.8|7628.8|7643.7|7628.7|7644.5|7629.5|7643.7|7628.7|29
1590390300000|2020-05-25 07:05:00|7644.3|7629.3|7643.5|7628.5|7644.7|7629.7|7643.2|7628.2|26
1590390600000|2020-05-25 07:10:00|7643.6|7628.6|7643|7628|7644.5|7629.5|7642.3|7627.3|36
1590390900000|2020-05-25 07:15:00|7642.6|7627.6|7644.9|7629.9|7645.5|7630.5|7641.9|7626.9|55
1590391200000|2020-05-25 07:20:00|7644.8|7629.8|7645.8|7630.8|7646.6|7631.6|7644.8|7629.8|22
1590391500000|2020-05-25 07:25:00|7645.7|7630.7|7644|7629|7645.7|7630.7|7642.8|7627.8|40
1590391800000|2020-05-25 07:30:00|7644.1|7629.1|7646.9|7631.9|7652.8|7632.7|7641.4|7623.6|37
1590392100000|2020-05-25 07:35:00|7647.1|7632.1|7649.3|7624.3|7653.7|7633.1|7646.9|7623.7|93
1590392400000|2020-05-25 07:40:00|7648.8|7623.8|7648.9|7623.9|7649.9|7629|7643.7|7623.4|35
1590392700000|2020-05-25 07:45:00|7649.3|7624.3|7648.3|7623.3|7650|7630|7643.7|7622.9|23
1590393000000|2020-05-25 07:50:00|7648.7|7623.7|7646.3|7621.3|7648.7|7623.7|7645.4|7620.4|149
1590393300000|2020-05-25 07:55:00|7646.5|7621.5|7646.5|7621.5|7648.9|7628.1|7641.5|7621.3|76
1590393600000|2020-05-25 08:00:00|7646.3|7621.3|7651.2|7626.2|7651.2|7626.2|7646.3|7621.3|23
1590393900000|2020-05-25 08:05:00|7651.1|7626.1|7648.5|7623.5|7651.6|7626.6|7648.5|7623.5|39
1590394200000|2020-05-25 08:10:00|7648.9|7623.9|7648.3|7623.3|7648.9|7623.9|7647.5|7622.5|11
1590394500000|2020-05-25 08:15:00|7647.9|7622.9|7644.9|7619.9|7647.9|7622.9|7644.7|7619.7|212
1590394800000|2020-05-25 08:20:00|7645|7620|7644.7|7619.7|7645.4|7620.4|7644.2|7619.2|254
1590395100000|2020-05-25 08:25:00|7644.3|7619.3|7642.9|7617.9|7645|7620|7642.9|7617.9|336
1590395400000|2020-05-25 08:30:00|7642.7|7617.7|7638.4|7613.4|7642.7|7617.7|7638.4|7613.4|52
1590395700000|2020-05-25 08:35:00|7638.7|7613.7|7636.3|7611.3|7639|7614|7636.3|7611.3|27
1590396000000|2020-05-25 08:40:00|7636.2|7611.2|7634.2|7609.2|7637|7612|7634|7609|65
1590396300000|2020-05-25 08:45:00|7634.1|7609.1|7630.1|7605.1|7634.2|7609.2|7629|7604|124
1590396600000|2020-05-25 08:50:00|7630|7605|7636.4|7611.4|7636.4|7613.9|7627.1|7604.3|68
1590396900000|2020-05-25 08:55:00|7636.6|7611.6|7638.1|7613.1|7638.6|7613.6|7636.4|7611.4|20
1590397200000|2020-05-25 09:00:00|7637.8|7612.8|7639.2|7614.2|7639.6|7614.6|7637.5|7612.5|16
1590397500000|2020-05-25 09:05:00|7639.4|7614.4|7632.3|7617.3|7640.5|7618|7632.1|7614.4|23
1590397800000|2020-05-25 09:10:00|7632.5|7617.5|7629.4|7614.4|7632.5|7617.5|7629.4|7614.4|15
1590398100000|2020-05-25 09:15:00|7629.7|7614.7|7630.1|7615.1|7630.5|7615.5|7629.2|7614.2|73
1590398400000|2020-05-25 09:20:00|7630.2|7615.2|7629.6|7614.6|7630.6|7615.6|7629.1|7614.1|19
1590398700000|2020-05-25 09:25:00|7629.1|7614.1|7628.3|7613.3|7634.5|7614.4|7628.3|7608.8|18
1590399000000|2020-05-25 09:30:00|7628.2|7613.2|7630|7615|7630|7615|7628.2|7613.2|41
1590399300000|2020-05-25 09:35:00|7630.1|7615.1|7629|7614|7630.1|7615.1|7628.7|7613.7|11
1590399600000|2020-05-25 09:40:00|7627.8|7612.8|7630.2|7605.2|7630.3|7612.8|7626.2|7605.2|13
1590399900000|2020-05-25 09:45:00|7629.9|7604.9|7630|7605|7630|7605|7628.9|7603.9|11
1590400200000|2020-05-25 09:50:00|7630.8|7605.8|7632.2|7607.2|7632.2|7607.2|7630.8|7605.8|6
1590400500000|2020-05-25 09:55:00|7631.9|7606.9|7632.2|7607.2|7633.6|7613.7|7626.6|7605.2|44
1590400800000|2020-05-25 10:00:00|7632.4|7607.4|7633.6|7608.6|7633.9|7608.9|7632.3|7607.3|10
1590401100000|2020-05-25 10:05:00|7634.4|7609.4|7634.6|7609.6|7634.9|7609.9|7634.4|7609.4|11
1590401400000|2020-05-25 10:10:00|7634.4|7609.4|7629.4|7614.4|7634.6|7614.9|7629.4|7608.6|17
1590401700000|2020-05-25 10:15:00|7629.5|7614.5|7633.7|7608.7|7634|7615.9|7629|7608.7|28
1590402000000|2020-05-25 10:20:00|7634.2|7609.2|7633.2|7608.2|7634.4|7609.4|7632.9|7607.9|12
1590402300000|2020-05-25 10:25:00|7632.9|7607.9|7633.6|7608.6|7633.6|7608.6|7632.9|7607.9|6
1590402600000|2020-05-25 10:30:00|7633.2|7608.2|7632.2|7607.2|7633.5|7608.5|7631.9|7606.9|21
1590402900000|2020-05-25 10:35:00|7632.5|7607.5|7626.5|7611.5|7632.5|7611.5|7626.5|7607.2|4
1590403200000|2020-05-25 10:40:00|7626.4|7611.4|7632.4|7607.4|7632.4|7611.4|7626.4|7605.2|21
1590403500000|2020-05-25 10:45:00|7632.3|7607.3|7631.5|7606.5|7632.7|7607.7|7631.4|7606.4|21
1590403800000|2020-05-25 10:50:00|7631.3|7606.3|7630.5|7605.5|7631.4|7606.4|7630.4|7605.4|12
1590404100000|2020-05-25 10:55:00|7625.4|7610.4|7631.6|7606.6|7631.6|7611|7625.4|7606.4|5
1590404400000|2020-05-25 11:00:00|7631.4|7606.4|7634.1|7609.1|7634.4|7613.6|7628.3|7606.4|22
1590404700000|2020-05-25 11:05:00|7633.8|7608.8|7633.6|7608.6|7633.9|7608.9|7633.4|7608.4|6
1590405000000|2020-05-25 11:10:00|7633.8|7608.8|7633.7|7608.7|7634.4|7609.4|7632.7|7607.7|41
1590405300000|2020-05-25 11:15:00|7633.9|7608.9|7633.7|7608.7|7634.3|7609.3|7633.4|7608.4|10
1590405600000|2020-05-25 11:20:00|7633.6|7608.6|7631.8|7606.8|7633.8|7608.8|7631.8|7606.8|21
1590405900000|2020-05-25 11:25:00|7631.3|7606.3|7630.8|7605.8|7631.3|7606.3|7630.7|7605.7|19
1590406200000|2020-05-25 11:30:00|7630.7|7605.7|7630.8|7605.8|7630.8|7605.8|7630.7|7605.7|8
1590407400000|2020-05-25 11:50:00|7634.4|7609.4|7634.4|7609.4|7634.4|7609.4|7634.4|7609.4|1
1590407700000|2020-05-25 11:55:00|7634|7609|7630.7|7605.7|7634|7609|7630.4|7605.4|22
1590408000000|2020-05-25 12:00:00|7630.9|7605.9|7630.9|7605.9|7630.9|7605.9|7630.9|7605.9|1
1590408300000|2020-05-25 12:05:00|7631|7606|7629.9|7604.9|7631|7606|7629.9|7604.9|25
1590408600000|2020-05-25 12:10:00|7630.1|7605.1|7629.9|7604.9|7630.1|7605.1|7629.8|7604.8|6
1590408900000|2020-05-25 12:15:00|7630|7605|7630.9|7605.9|7630.9|7605.9|7630|7605|4
1590409200000|2020-05-25 12:20:00|7631.6|7606.6|7631.7|7606.7|7631.7|7606.7|7631.4|7606.4|3
1590409500000|2020-05-25 12:25:00|7631.8|7606.8|7632.8|7607.8|7632.8|7607.8|7631.7|7606.7|11
1590409800000|2020-05-25 12:30:00|7632.9|7607.9|7632.4|7607.4|7633.2|7608.2|7632|7607|15
1590410400000|2020-05-25 12:40:00|7632.5|7607.5|7632.6|7607.6|7632.7|7607.7|7632.4|7607.4|14
1590410700000|2020-05-25 12:45:00|7632.5|7607.5|7632.5|7607.5|7632.6|7607.6|7632.5|7607.5|3
1590411300000|2020-05-25 12:55:00|7625.3|7610.3|7629.7|7604.7|7629.8|7610.6|7624.8|7604.2|9
1590411600000|2020-05-25 13:00:00|7629.8|7604.8|7627|7602|7629.8|7604.8|7627|7602|46
1590411900000|2020-05-25 13:05:00|7627.1|7602.1|7627|7602|7627.1|7602.1|7627|7602|2
1590412200000|2020-05-25 13:10:00|7626.8|7601.8|7627|7602|7627|7602|7626.7|7601.7|12
1590412500000|2020-05-25 13:15:00|7627.3|7602.3|7627.3|7602.3|7627.3|7602.3|7627.3|7602.3|1
1590412800000|2020-05-25 13:20:00|7627.4|7602.4|7625|7610|7630|7610|7625|7602.4|4
1590413100000|2020-05-25 13:25:00|7625.1|7610.1|7624.8|7609.8|7625.1|7610.1|7624.8|7609.8|2
1590413400000|2020-05-25 13:30:00|7627.7|7602.7|7627.4|7602.4|7628.5|7603.5|7627.2|7602.2|27
1590413700000|2020-05-25 13:35:00|7627.3|7602.3|7627.5|7602.5|7627.7|7602.7|7627.3|7602.3|16
1590414000000|2020-05-25 13:40:00|7627.4|7602.4|7627.4|7602.4|7627.5|7602.5|7627.2|7602.2|7
1590414300000|2020-05-25 13:45:00|7627.5|7602.5|7627.2|7602.2|7627.5|7602.5|7627|7602|9
1590414600000|2020-05-25 13:50:00|7627.1|7602.1|7627.4|7602.4|7627.4|7602.4|7626.7|7601.7|15
1590414900000|2020-05-25 13:55:00|7627.5|7602.5|7627.4|7602.4|7627.6|7602.6|7627.3|7602.3|10
1590415200000|2020-05-25 14:00:00|7627.5|7602.5|7628.3|7603.3|7628.3|7603.3|7627.5|7602.5|12
1590415500000|2020-05-25 14:05:00|7628.2|7603.2|7623.7|7598.7|7628.3|7603.3|7622.6|7597.6|42
1590415800000|2020-05-25 14:10:00|7623.6|7598.6|7623.3|7598.3|7624|7599|7623.3|7598.3|12
1590416100000|2020-05-25 14:15:00|7623|7598|7623.6|7598.6|7624.2|7599.2|7622.5|7597.5|63
1590416400000|2020-05-25 14:20:00|7623.7|7598.7|7623.5|7598.5|7625|7600|7623.5|7598.5|47
1590416700000|2020-05-25 14:25:00|7623.6|7598.6|7624.1|7599.1|7624.2|7599.2|7623.6|7598.6|7
1590417000000|2020-05-25 14:30:00|7623.4|7598.4|7623.9|7598.9|7624|7599|7623.4|7598.4|17
1590417300000|2020-05-25 14:35:00|7624.2|7599.2|7622.9|7597.9|7624.5|7599.5|7622.8|7597.8|17
1590417600000|2020-05-25 14:40:00|7623.1|7598.1|7623.7|7598.7|7624.6|7599.6|7623|7598|48
1590417900000|2020-05-25 14:45:00|7623.6|7598.6|7629.3|7604.3|7629.3|7604.3|7623.3|7598.3|28
1590418200000|2020-05-25 14:50:00|7629.4|7604.4|7628.1|7603.1|7629.4|7604.4|7627.6|7602.6|11
1590419400000|2020-05-25 15:10:00|7628.4|7603.4|7629.9|7604.9|7629.9|7604.9|7628.4|7603.4|5
1590419700000|2020-05-25 15:15:00|7629.8|7604.8|7628.9|7603.9|7629.8|7604.8|7628.7|7603.7|7
1590420000000|2020-05-25 15:20:00|7626.7|7601.7|7627|7602|7627.2|7602.2|7626.4|7601.4|20
1590420300000|2020-05-25 15:25:00|7627.1|7602.1|7627.6|7602.6|7627.9|7602.9|7627.1|7602.1|24
1590420600000|2020-05-25 15:30:00|7627.3|7602.3|7626.9|7601.9|7627.5|7602.5|7626|7601|28
1590420900000|2020-05-25 15:35:00|7627|7602|7627.1|7602.1|7627.2|7602.2|7627|7602|6
1590421200000|2020-05-25 15:40:00|7627|7602|7628.2|7603.2|7628.2|7603.2|7627|7602|44
1590421500000|2020-05-25 15:45:00|7628.1|7603.1|7628.1|7603.1|7628.2|7603.2|7628.1|7603.1|5
1590421800000|2020-05-25 15:50:00|7628|7603|7628.2|7603.2|7628.2|7603.2|7628|7603|3
1590422400000|2020-05-25 16:00:00|7628.6|7603.6|7628.7|7603.7|7628.9|7603.9|7628.2|7603.2|17
1590422700000|2020-05-25 16:05:00|7628.6|7603.6|7628.7|7603.7|7628.7|7603.7|7628.4|7603.4|15
1590423000000|2020-05-25 16:10:00|7628.6|7603.6|7628.5|7603.5|7628.7|7603.7|7628.3|7603.3|22
1590423300000|2020-05-25 16:15:00|7628.6|7603.6|7628.5|7603.5|7628.7|7603.7|7628.5|7603.5|41
1590423600000|2020-05-25 16:20:00|7628.4|7603.4|7628.6|7603.6|7628.9|7603.9|7628.1|7603.1|17
1590423900000|2020-05-25 16:25:00|7628.7|7603.7|7628.6|7603.6|7628.9|7603.9|7628.6|7603.6|5
1590424200000|2020-05-25 16:30:00|7628.5|7603.5|7629|7604|7629.1|7604.1|7628|7603|49
1590424500000|2020-05-25 16:35:00|7628.9|7603.9|7628|7603|7628.9|7603.9|7627.7|7602.7|27
1590424800000|2020-05-25 16:40:00|7628.1|7603.1|7627.8|7602.8|7628.3|7603.3|7627.8|7602.8|129
1590425100000|2020-05-25 16:45:00|7627.9|7602.9|7627.9|7602.9|7628.2|7603.2|7627.6|7602.6|272
1590425400000|2020-05-25 16:50:00|7627.7|7602.7|7628.4|7603.4|7628.7|7603.7|7627.7|7602.7|80
1590425700000|2020-05-25 16:55:00|7628.3|7603.3|7628.1|7603.1|7629|7604|7627.9|7602.9|50
1590429600000|2020-05-25 18:00:00|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|7630.1|7605.1|1
1590430200000|2020-05-25 18:10:00|7628.1|7603.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|2
1590432600000|2020-05-25 18:50:00|7628.1|7603.1|7630.1|7605.1|7630.1|7605.1|7628.1|7603.1|2
1590434400000|2020-05-25 19:20:00|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|7628.2|7603.2|1
1590460200000|2020-05-26 02:30:00|7611.1|7596.1|7611.9|7586.9|7613.5|7596.1|7609.2|7586.3|50
1590460500000|2020-05-26 02:35:00|7611.8|7586.8|7611.9|7586.9|7611.9|7586.9|7611.8|7586.8|2
1590460800000|2020-05-26 02:40:00|7611.8|7586.8|7608.5|7583.5|7614.5|7589.5|7608.4|7583.4|10
1590461100000|2020-05-26 02:45:00|7608.6|7583.6|7614.3|7589.3|7614.7|7589.7|7608.5|7583.5|20
1590461400000|2020-05-26 02:50:00|7614.4|7589.4|7611.8|7586.8|7614.4|7589.4|7611.1|7586.1|20
1590461700000|2020-05-26 02:55:00|7611.9|7586.9|7611.2|7586.2|7612.1|7587.1|7611.1|7586.1|8
1590462000000|2020-05-26 03:00:00|7611.1|7586.1|7611.8|7586.8|7611.8|7586.8|7610.8|7585.8|53
1590462300000|2020-05-26 03:05:00|7611.7|7586.7|7612.1|7587.1|7612.2|7587.2|7611.6|7586.6|67
1590462600000|2020-05-26 03:10:00|7612|7587|7611.5|7586.5|7613.5|7588.5|7611.2|7586.2|30
1590462900000|2020-05-26 03:15:00|7611.4|7586.4|7612.4|7587.4|7612.5|7587.5|7611.4|7586.4|5
1590463200000|2020-05-26 03:20:00|7612.6|7587.6|7613.9|7588.9|7614.2|7589.2|7612.6|7587.6|24
1590463500000|2020-05-26 03:25:00|7614.1|7589.1|7614.5|7589.5|7615|7590|7612.5|7587.5|359
1590463800000|2020-05-26 03:30:00|7613.5|7588.5|7613.1|7588.1|7614.6|7589.6|7611.4|7586.4|81
1590464100000|2020-05-26 03:35:00|7613|7588|7605.6|7590.6|7613|7593.1|7604.3|7587.8|141
1590464400000|2020-05-26 03:40:00|7605.7|7590.7|7606.2|7591.2|7607.8|7592.8|7604.1|7589.1|112
1590464700000|2020-05-26 03:45:00|7606.3|7591.3|7603.3|7588.3|7606.3|7591.3|7603.1|7588.1|74
1590465000000|2020-05-26 03:50:00|7603|7588|7603.2|7588.2|7604.3|7589.3|7602.9|7587.9|36
1590465300000|2020-05-26 03:55:00|7603.3|7588.3|7604.5|7589.5|7606.8|7591.8|7603.3|7588.3|92
1590465600000|2020-05-26 04:00:00|7604.4|7589.4|7603.7|7588.7|7605.6|7590.6|7603.4|7588.4|74
1590465900000|2020-05-26 04:05:00|7603.5|7588.5|7602|7587|7603.8|7588.8|7601.6|7586.6|77
1590466200000|2020-05-26 04:10:00|7601.9|7586.9|7599.8|7584.8|7602.5|7587.5|7599|7584|88
1590466500000|2020-05-26 04:15:00|7599.9|7584.9|7604|7589|7604.9|7589.9|7599.8|7584.8|70
1590466800000|2020-05-26 04:20:00|7604.1|7589.1|7602.1|7587.1|7605|7590|7600.3|7585.3|87
1590467100000|2020-05-26 04:25:00|7602.2|7587.2|7602.3|7587.3|7602.4|7587.4|7602|7587|29
1590467400000|2020-05-26 04:30:00|7602.2|7587.2|7601.3|7586.3|7602.2|7587.2|7598.2|7583.2|133
1590467700000|2020-05-26 04:35:00|7601.4|7586.4|7604.2|7589.2|7604.2|7589.2|7600.3|7585.3|97
1590468000000|2020-05-26 04:40:00|7604.3|7589.3|7609.4|7594.4|7610.2|7595.2|7604.1|7589.1|129
1590468300000|2020-05-26 04:45:00|7609.5|7594.5|7606.2|7591.2|7609.5|7594.5|7606.2|7591.2|66
1590468600000|2020-05-26 04:50:00|7605.5|7590.5|7605.7|7590.7|7606|7591|7603.6|7588.6|99
1590468900000|2020-05-26 04:55:00|7605.6|7590.6|7605|7590|7606.2|7591.2|7604.9|7589.9|41
1590469200000|2020-05-26 05:00:00|7604.9|7589.9|7604.9|7589.9|7606.1|7591.1|7604.6|7589.6|28
1590469500000|2020-05-26 05:05:00|7605|7590|7605.6|7590.6|7605.6|7590.6|7604.4|7589.4|42
1590469800000|2020-05-26 05:10:00|7605.4|7590.4|7605.7|7590.7|7605.7|7590.7|7605.2|7590.2|35
1590470100000|2020-05-26 05:15:00|7605.6|7590.6|7604.7|7589.7|7605.8|7590.8|7604|7589|45
1590470400000|2020-05-26 05:20:00|7604.8|7589.8|7604.5|7589.5|7605.6|7590.6|7604.5|7589.5|17
1590470700000|2020-05-26 05:25:00|7604.4|7589.4|7604.2|7589.2|7604.4|7589.4|7603.7|7588.7|46
1590471000000|2020-05-26 05:30:00|7604.3|7589.3|7604.1|7589.1|7604.4|7589.4|7602.5|7587.5|33
1590471300000|2020-05-26 05:35:00|7604.2|7589.2|7603.6|7588.6|7604.2|7589.2|7603.5|7588.5|43
1590471600000|2020-05-26 05:40:00|7603.7|7588.7|7603.6|7588.6|7604.1|7589.1|7603.3|7588.3|67
1590471900000|2020-05-26 05:45:00|7603.5|7588.5|7603.2|7588.2|7603.7|7588.7|7603|7588|49
1590472200000|2020-05-26 05:50:00|7603.4|7588.4|7603.2|7588.2|7603.8|7588.8|7603.2|7588.2|43
1590472500000|2020-05-26 05:55:00|7603.3|7588.3|7602.3|7587.3|7603.4|7588.4|7601.9|7586.9|88
1590472800000|2020-05-26 06:00:00|7602.5|7587.5|7602.5|7587.5|7603.7|7588.7|7602.2|7587.2|74
1590473100000|2020-05-26 06:05:00|7602.6|7587.6|7603|7588|7603.4|7588.4|7602.2|7587.2|28
1590473400000|2020-05-26 06:10:00|7603.1|7588.1|7602.8|7587.8|7603.2|7588.2|7602.7|7587.7|22
1590473700000|2020-05-26 06:15:00|7603|7588|7603|7588|7603.4|7588.4|7602.7|7587.7|29
1590474000000|2020-05-26 06:20:00|7603.1|7588.1|7603.6|7588.6|7604.7|7589.7|7603|7588|35
1590474300000|2020-05-26 06:25:00|7603.7|7588.7|7600.9|7585.9|7603.9|7588.9|7600.7|7585.7|64
1590474600000|2020-05-26 06:30:00|7600.8|7585.8|7600.7|7585.7|7601.5|7586.5|7600.2|7585.2|75
1590474900000|2020-05-26 06:35:00|7600.8|7585.8|7602.7|7587.7|7603.1|7588.1|7600.8|7585.8|133
1590475200000|2020-05-26 06:40:00|7602.8|7587.8|7605|7590|7605.2|7590.2|7602.5|7587.5|86
1590475500000|2020-05-26 06:45:00|7604.9|7589.9|7607.6|7592.6|7608.3|7593.3|7604.8|7589.8|159
1590475800000|2020-05-26 06:50:00|7607.7|7592.7|7608.7|7593.7|7608.8|7593.8|7605.2|7590.2|151
1590476100000|2020-05-26 06:55:00|7608.6|7593.6|7611|7596|7611.4|7596.4|7608.5|7593.5|173
1590476400000|2020-05-26 07:00:00|7610.9|7595.9|7608.9|7593.9|7611.2|7596.2|7608.6|7593.6|106
1590476700000|2020-05-26 07:05:00|7608.8|7593.8|7608.4|7593.4|7609.7|7594.7|7608.4|7593.4|128
1590477000000|2020-05-26 07:10:00|7608.3|7593.3|7604.7|7589.7|7608.3|7593.3|7604.7|7589.7|137
1590477300000|2020-05-26 07:15:00|7604.5|7589.5|7604.4|7589.4|7605.4|7590.4|7602.8|7587.8|104
1590477600000|2020-05-26 07:20:00|7604.3|7589.3|7603.7|7588.7|7604.6|7589.6|7603.1|7588.1|38
1590477900000|2020-05-26 07:25:00|7603.5|7588.5|7604.7|7589.7|7604.7|7589.7|7603.3|7588.3|51
1590478200000|2020-05-26 07:30:00|7604.9|7589.9|7606.8|7591.8|7607.8|7592.8|7604.7|7589.7|22
1590478500000|2020-05-26 07:35:00|7607|7592|7605.6|7590.6|7607|7592|7604.8|7589.8|26
1590478800000|2020-05-26 07:40:00|7605.5|7590.5|7605.8|7590.8|7606.2|7591.2|7604.9|7589.9|12
1590479100000|2020-05-26 07:45:00|7605.7|7590.7|7606|7591|7607|7592|7605.3|7590.3|34
1590479400000|2020-05-26 07:50:00|7606.5|7591.5|7607|7592|7607.3|7592.3|7605.8|7590.8|17
1590479700000|2020-05-26 07:55:00|7607.2|7592.2|7606.2|7591.2|7607.2|7592.2|7606.2|7591.2|9
1590480000000|2020-05-26 08:00:00|7605.1|7590.1|7605.1|7590.1|7606.5|7591.5|7604.9|7589.9|22
1590480300000|2020-05-26 08:05:00|7604.8|7589.8|7605.9|7590.9|7605.9|7590.9|7604.2|7589.2|58
1590480600000|2020-05-26 08:10:00|7605.6|7590.6|7606.9|7591.9|7607.4|7592.4|7605.1|7590.1|36
1590480900000|2020-05-26 08:15:00|7606.6|7591.6|7606.9|7591.9|7606.9|7591.9|7606.4|7591.4|16
1590481200000|2020-05-26 08:20:00|7607.1|7592.1|7605.5|7590.5|7607.3|7592.3|7605.5|7590.5|44
1590481500000|2020-05-26 08:25:00|7605.8|7590.8|7605.8|7590.8|7606.7|7591.7|7605.5|7590.5|16
1590481800000|2020-05-26 08:30:00|7605.9|7590.9|7606.5|7591.5|7606.5|7591.5|7605|7590|93
1590482100000|2020-05-26 08:35:00|7606.6|7591.6|7605.8|7590.8|7606.6|7591.6|7604.7|7589.7|32
1590482400000|2020-05-26 08:40:00|7606.1|7591.1|7604.7|7589.7|7606.1|7591.1|7604.5|7589.5|17
1590482700000|2020-05-26 08:45:00|7604.5|7589.5|7605.6|7590.6|7606.3|7591.3|7604.5|7589.5|20
1590483000000|2020-05-26 08:50:00|7605.5|7590.5|7604.7|7589.7|7606.1|7591.1|7604.5|7589.5|41
1590483300000|2020-05-26 08:55:00|7604.5|7589.5|7603.4|7588.4|7604.7|7589.7|7603|7588|19
1590483600000|2020-05-26 09:00:00|7603.2|7588.2|7603|7588|7603.2|7588.2|7602.2|7587.2|26
1590483900000|2020-05-26 09:05:00|7602.4|7587.4|7598|7583|7602.4|7587.4|7597.6|7582.6|98
1590484200000|2020-05-26 09:10:00|7598.2|7583.2|7599.8|7584.8|7600.2|7585.2|7598|7583|36
1590484500000|2020-05-26 09:15:00|7599.6|7584.6|7599.5|7584.5|7599.8|7584.8|7598.7|7583.7|21
1590484800000|2020-05-26 09:20:00|7599.2|7584.2|7600.3|7585.3|7600.5|7585.5|7599.2|7584.2|37
1590485100000|2020-05-26 09:25:00|7600.4|7585.4|7600.6|7585.6|7601.2|7586.2|7600.4|7585.4|10
1590485400000|2020-05-26 09:30:00|7600.8|7585.8|7602|7587|7602.3|7587.3|7600.5|7585.5|27
1590485700000|2020-05-26 09:35:00|7602.1|7587.1|7604.7|7589.7|7605.2|7590.2|7602|7587|49
1590486000000|2020-05-26 09:40:00|7604.5|7589.5|7604.6|7589.6|7605.3|7590.3|7604.5|7589.5|12
1590486300000|2020-05-26 09:45:00|7604.8|7589.8|7603.6|7588.6|7604.8|7589.8|7603.4|7588.4|23
1590486600000|2020-05-26 09:50:00|7603.8|7588.8|7601.4|7586.4|7603.8|7588.8|7600.4|7585.4|24
1590486900000|2020-05-26 09:55:00|7601.3|7586.3|7600.5|7585.5|7601.8|7586.8|7599.6|7584.6|38
1590487200000|2020-05-26 10:00:00|7600.4|7585.4|7600.5|7585.5|7601.5|7586.5|7600|7585|28
1590487500000|2020-05-26 10:05:00|7600.4|7585.4|7600.6|7585.6|7600.6|7585.6|7598.3|7583.3|56
1590487800000|2020-05-26 10:10:00|7600.5|7585.5|7602|7587|7602|7587|7600.2|7585.2|19
1590488100000|2020-05-26 10:15:00|7602.2|7587.2|7601.2|7586.2|7602.9|7587.9|7601|7586|28
1590488400000|2020-05-26 10:20:00|7601.6|7586.6|7601|7586|7601.6|7586.6|7599.6|7584.6|15
1590488700000|2020-05-26 10:25:00|7600.8|7585.8|7600.5|7585.5|7601|7586|7600|7585|30
1590489000000|2020-05-26 10:30:00|7600.8|7585.8|7601|7586|7601|7586|7600.6|7585.6|32
1590489300000|2020-05-26 10:35:00|7600.8|7585.8|7602.8|7587.8|7603.5|7588.5|7599.8|7584.8|61
1590489600000|2020-05-26 10:40:00|7602.6|7587.6|7602.6|7587.6|7602.6|7587.6|7602|7587|5
1590489900000|2020-05-26 10:45:00|7602.8|7587.8|7601.1|7586.1|7602.8|7587.8|7599.3|7584.3|32
1590490200000|2020-05-26 10:50:00|7600.9|7585.9|7602.6|7587.6|7602.6|7587.6|7600.1|7585.1|18
1590490500000|2020-05-26 10:55:00|7602.8|7587.8|7601.9|7586.9|7602.8|7587.8|7600.9|7585.9|14
1590490800000|2020-05-26 11:00:00|7601.7|7586.7|7601.9|7586.9|7602.1|7587.1|7601.7|7586.7|5
1590491100000|2020-05-26 11:05:00|7602.1|7587.1|7601.5|7586.5|7602.1|7587.1|7600.9|7585.9|12
1590491400000|2020-05-26 11:10:00|7601|7586|7600.8|7585.8|7601|7586|7599.9|7584.9|29
1590491700000|2020-05-26 11:15:00|7600.9|7585.9|7600.2|7585.2|7601.3|7586.3|7600.2|7585.2|17
1590492000000|2020-05-26 11:20:00|7599.9|7584.9|7600.8|7585.8|7601.1|7586.1|7599.9|7584.9|30
1590492300000|2020-05-26 11:25:00|7600.7|7585.7|7600.4|7585.4|7601.7|7586.7|7600.1|7585.1|59
1590492600000|2020-05-26 11:30:00|7600.8|7585.8|7597.6|7582.6|7600.8|7585.8|7597.6|7582.6|18
1590492900000|2020-05-26 11:35:00|7598.3|7583.3|7597.7|7582.7|7598.3|7583.3|7597.7|7582.7|6
1590493200000|2020-05-26 11:40:00|7598|7583|7598.9|7583.9|7599|7584|7597.4|7582.4|14
1590493500000|2020-05-26 11:45:00|7598.8|7583.8|7597.9|7582.9|7598.8|7583.8|7597.9|7582.9|2
1590493800000|2020-05-26 11:50:00|7598|7583|7596|7581|7598|7583|7594.7|7579.7|48
1590494100000|2020-05-26 11:55:00|7595.9|7580.9|7591.9|7576.9|7595.9|7580.9|7590.7|7575.7|26
1590494400000|2020-05-26 12:00:00|7590.7|7575.7|7589.7|7574.7|7591.6|7576.6|7589.5|7574.5|13
1590494700000|2020-05-26 12:05:00|7589.8|7574.8|7588.8|7573.8|7589.8|7574.8|7588.4|7573.4|9
1590495000000|2020-05-26 12:10:00|7588.5|7573.5|7587|7572|7588.5|7573.5|7584.9|7569.9|11
1590495300000|2020-05-26 12:15:00|7584.7|7569.7|7584.3|7569.3|7585|7570|7583.8|7568.8|12
1590495600000|2020-05-26 12:20:00|7582.2|7567.2|7583.2|7568.2|7584.7|7569.7|7579.9|7564.9|41
1590495900000|2020-05-26 12:25:00|7583.8|7568.8|7586|7571|7586.3|7571.3|7583.8|7568.8|12
1590496200000|2020-05-26 12:30:00|7586.2|7571.2|7585.8|7570.8|7586.3|7571.3|7585.7|7570.7|6
1590496500000|2020-05-26 12:35:00|7586|7571|7586|7571|7586|7571|7586|7571|1
1590496800000|2020-05-26 12:40:00|7586.6|7571.6|7586|7571|7586.6|7571.6|7585.6|7570.6|6
1590497100000|2020-05-26 12:45:00|7585.6|7570.6|7585.6|7570.6|7585.6|7570.6|7585.6|7570.6|1
1590497400000|2020-05-26 12:50:00|7585.5|7570.5|7586.2|7571.2|7586.2|7571.2|7585.5|7570.5|2
1590497700000|2020-05-26 12:55:00|7586|7571|7588.5|7573.5|7589.3|7574.3|7586|7571|6
1590498000000|2020-05-26 13:00:00|7588|7573|7584.8|7569.8|7588|7573|7584|7569|107
1590498300000|2020-05-26 13:05:00|7584.1|7569.1|7584|7569|7584.1|7569.1|7583.9|7568.9|26
1590498600000|2020-05-26 13:10:00|7584.1|7569.1|7583.3|7568.3|7584.1|7569.1|7583.3|7568.3|10
1590498900000|2020-05-26 13:15:00|7583.4|7568.4|7583.2|7568.2|7584|7569|7582.8|7567.8|45
1590499200000|2020-05-26 13:20:00|7583.3|7568.3|7582.9|7567.9|7583.3|7568.3|7582.8|7567.8|43
1590499500000|2020-05-26 13:25:00|7582.8|7567.8|7582.8|7567.8|7583.3|7568.3|7582.1|7567.1|72
1590499800000|2020-05-26 13:30:00|7582.7|7567.7|7583.3|7568.3|7583.9|7568.9|7581.9|7566.9|145
1590500100000|2020-05-26 13:35:00|7583.2|7568.2|7580|7565|7583.5|7568.5|7579.1|7564.1|144
1590500400000|2020-05-26 13:40:00|7579.8|7564.8|7582.7|7567.7|7582.7|7567.7|7578.9|7563.9|126
1590500700000|2020-05-26 13:45:00|7582.6|7567.6|7581.7|7566.7|7582.8|7567.8|7581.7|7566.7|76
1590501000000|2020-05-26 13:50:00|7581.6|7566.6|7584.3|7569.3|7584.4|7569.4|7581|7566|80
1590501300000|2020-05-26 13:55:00|7584.1|7569.1|7583.3|7568.3|7584.4|7569.4|7582.7|7567.7|55
1590501600000|2020-05-26 14:00:00|7583.4|7568.4|7581.7|7566.7|7583.6|7568.6|7580.8|7565.8|70
1590501900000|2020-05-26 14:05:00|7581.8|7566.8|7582.7|7567.7|7583.4|7568.4|7581.5|7566.5|67
1590502200000|2020-05-26 14:10:00|7582.8|7567.8|7584|7569|7584.3|7569.3|7582.6|7567.6|39
1590502500000|2020-05-26 14:15:00|7583.9|7568.9|7582.3|7567.3|7584.1|7569.1|7582.1|7567.1|42
1590502800000|2020-05-26 14:20:00|7582.2|7567.2|7582.9|7567.9|7583.5|7568.5|7581.7|7566.7|65
1590503100000|2020-05-26 14:25:00|7582.8|7567.8|7584.4|7569.4|7584.7|7569.7|7582.7|7567.7|45
1590503400000|2020-05-26 14:30:00|7584.5|7569.5|7585.1|7570.1|7586.5|7571.5|7584.4|7569.4|69
1590503700000|2020-05-26 14:35:00|7584.8|7569.8|7583|7568|7585|7570|7583|7568|17
1590504000000|2020-05-26 14:40:00|7583.2|7568.2|7583|7568|7583.4|7568.4|7583|7568|3
1590504300000|2020-05-26 14:45:00|7583.7|7568.7|7583.8|7568.8|7584|7569|7583.7|7568.7|9
1590504600000|2020-05-26 14:50:00|7583.9|7568.9|7585.2|7570.2|7586|7571|7582.8|7567.8|57
1590504900000|2020-05-26 14:55:00|7584.8|7569.8|7584.8|7569.8|7585.2|7570.2|7583.8|7568.8|25
1590505200000|2020-05-26 15:00:00|7584.9|7569.9|7585.4|7570.4|7585.4|7570.4|7584.9|7569.9|8
1590505500000|2020-05-26 15:05:00|7585.3|7570.3|7586|7571|7586.6|7571.6|7585.3|7570.3|19
1590505800000|2020-05-26 15:10:00|7586.6|7571.6|7585|7570|7586.6|7571.6|7585|7570|9
1590506100000|2020-05-26 15:15:00|7585.4|7570.4|7584.6|7569.6|7585.8|7570.8|7584.6|7569.6|11
1590506400000|2020-05-26 15:20:00|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|7584.8|7569.8|1
1590506700000|2020-05-26 15:25:00|7584.9|7569.9|7588.8|7573.8|7588.9|7573.9|7584.9|7569.9|34
1590507000000|2020-05-26 15:30:00|7588.7|7573.7|7589.6|7574.6|7590.1|7575.1|7588.4|7573.4|31
1590507300000|2020-05-26 15:35:00|7590|7575|7589.6|7574.6|7590|7575|7589.6|7574.6|2
1590507900000|2020-05-26 15:45:00|7589.7|7574.7|7591.9|7576.9|7592.6|7577.6|7589.7|7574.7|29
1590508200000|2020-05-26 15:50:00|7591.7|7576.7|7591.7|7576.7|7592.3|7577.3|7591.6|7576.6|12
1590508500000|2020-05-26 15:55:00|7591.6|7576.6|7591.6|7576.6|7591.8|7576.8|7591.2|7576.2|26
1590508800000|2020-05-26 16:00:00|7591.5|7576.5|7592.2|7577.2|7592.6|7577.6|7591.4|7576.4|14
1590509100000|2020-05-26 16:05:00|7591.8|7576.8|7590.2|7575.2|7592|7577|7589.8|7574.8|24
1590509400000|2020-05-26 16:10:00|7590.1|7575.1|7589.6|7574.6|7590.8|7575.8|7589.6|7574.6|20
1590509700000|2020-05-26 16:15:00|7590.2|7575.2|7592|7577|7592|7577|7590.2|7575.2|22
1590510300000|2020-05-26 16:25:00|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|7592.1|7577.1|1
1590510600000|2020-05-26 16:30:00|7592.2|7577.2|7591.5|7576.5|7592.2|7577.2|7591.4|7576.4|22
1590510900000|2020-05-26 16:35:00|7591.4|7576.4|7591.3|7576.3|7591.4|7576.4|7591|7576|14
1590511200000|2020-05-26 16:40:00|7591.2|7576.2|7590.1|7575.1|7591.3|7576.3|7589.5|7574.5|9
1590511500000|2020-05-26 16:45:00|7590.2|7575.2|7591.4|7576.4|7591.7|7576.7|7590.2|7575.2|17
1590511800000|2020-05-26 16:50:00|7591.3|7576.3|7591.1|7576.1|7591.3|7576.3|7591.1|7576.1|7
1590512100000|2020-05-26 16:55:00|7591.2|7576.2|7591.5|7576.5|7591.7|7576.7|7591.1|7576.1|9
1590512400000|2020-05-26 17:00:00|7590.9|7575.9|7590.9|7575.9|7590.9|7575.9|7590.9|7575.9|1
1590512700000|2020-05-26 17:05:00|7591|7576|7591|7576|7591.1|7576.1|7590.9|7575.9|9
1590513000000|2020-05-26 17:10:00|7590.9|7575.9|7592.3|7577.3|7592.5|7577.5|7590.9|7575.9|33
1590513300000|2020-05-26 17:15:00|7591.6|7576.6|7592.4|7577.4|7593|7578|7591.5|7576.5|31
1590513600000|2020-05-26 17:20:00|7592.5|7577.5|7594.2|7579.2|7594.3|7579.3|7592|7577|55
1590513900000|2020-05-26 17:25:00|7594.1|7579.1|7591.9|7576.9|7594.4|7579.4|7591.5|7576.5|53
1590514200000|2020-05-26 17:30:00|7592|7577|7595|7580|7595.3|7580.3|7592|7577|22
1590514500000|2020-05-26 17:35:00|7595.1|7580.1|7595|7580|7595.2|7580.2|7595|7580|7
1590515400000|2020-05-26 17:50:00|7595.1|7580.1|7595|7580|7595.1|7580.1|7595|7580|2
1590515700000|2020-05-26 17:55:00|7595.1|7580.1|7594.4|7579.4|7595.1|7580.1|7594.4|7579.4|22
1590516000000|2020-05-26 18:00:00|7594.5|7579.5|7596.6|7581.6|7596.7|7581.7|7594.4|7579.4|23
1590516300000|2020-05-26 18:05:00|7596.5|7581.5|7596.3|7581.3|7597.1|7582.1|7595.6|7580.6|15
1590516600000|2020-05-26 18:10:00|7596.1|7581.1|7597.5|7582.5|7597.5|7582.5|7595.3|7580.3|13
1590516900000|2020-05-26 18:15:00|7597.3|7582.3|7597.5|7582.5|7597.5|7582.5|7597.3|7582.3|9
1590517200000|2020-05-26 18:20:00|7597.3|7582.3|7597.3|7582.3|7597.3|7582.3|7597.3|7582.3|1
1590517500000|2020-05-26 18:25:00|7597.1|7582.1|7597.7|7582.7|7597.7|7582.7|7596.3|7581.3|7
1590517800000|2020-05-26 18:30:00|7597.4|7582.4|7595.5|7580.5|7597.4|7582.4|7595.5|7580.5|20
1590518100000|2020-05-26 18:35:00|7595.4|7580.4|7595.5|7580.5|7595.5|7580.5|7595.4|7580.4|4
1590518400000|2020-05-26 18:40:00|7595.6|7580.6|7594.7|7579.7|7595.6|7580.6|7593.8|7578.8|8
1590518700000|2020-05-26 18:45:00|7594|7579|7593.7|7578.7|7594|7579|7593.7|7578.7|2
1590519000000|2020-05-26 18:50:00|7592.9|7577.9|7591.3|7576.3|7593.7|7578.7|7591.2|7576.2|8
1590519300000|2020-05-26 18:55:00|7590.3|7575.3|7590.3|7575.3|7591.2|7576.2|7589.5|7574.5|18
1590519600000|2020-05-26 19:00:00|7590.4|7575.4|7590.3|7575.3|7596.4|7577|7590.3|7571.4|12
1590519900000|2020-05-26 19:05:00|7591.3|7576.3|7591.4|7576.4|7591.4|7576.4|7591.3|7576.3|2
1590520200000|2020-05-26 19:10:00|7591.5|7576.5|7590.7|7575.7|7591.5|7576.5|7590.7|7575.7|4
1590520500000|2020-05-26 19:15:00|7591.3|7576.3|7591.3|7576.3|7591.3|7576.3|7589.9|7574.9|8
1590520800000|2020-05-26 19:20:00|7590.8|7575.8|7587.4|7572.4|7590.8|7575.8|7587.2|7572.2|11
1590521100000|2020-05-26 19:25:00|7588.3|7573.3|7586.8|7571.8|7588.3|7573.3|7586.8|7571.8|5
1590521400000|2020-05-26 19:30:00|7587.9|7572.9|7586.4|7571.4|7587.9|7572.9|7585.6|7570.6|3
1590521700000|2020-05-26 19:35:00|7587.6|7572.6|7587.8|7572.8|7590.4|7575.4|7587.4|7572.4|27
1590522000000|2020-05-26 19:40:00|7588.2|7573.2|7589.5|7574.5|7590.3|7575.3|7588.2|7573.2|18
1590522600000|2020-05-26 19:50:00|7591|7576|7589.5|7574.5|7591|7576|7589.5|7574.5|5
1590522900000|2020-05-26 19:55:00|7590.3|7575.3|7592|7577|7592|7577|7590.3|7575.3|3
1590546600000|2020-05-27 02:30:00|7608.4|7583.4|7608.5|7583.5|7608.5|7583.5|7607|7582|4
1590546900000|2020-05-27 02:35:00|7608.2|7583.2|7608.2|7583.2|7608.2|7583.2|7608|7583|3
1590547200000|2020-05-27 02:40:00|7608.6|7583.6|7608.3|7583.3|7608.6|7583.6|7608.3|7583.3|3
1590547800000|2020-05-27 02:50:00|7607.5|7582.5|7603.9|7578.9|7607.5|7582.5|7603.1|7578.1|6
1590548100000|2020-05-27 02:55:00|7604.1|7579.1|7598.8|7573.8|7604.1|7579.1|7598.7|7573.7|28
1590548400000|2020-05-27 03:00:00|7598.7|7573.7|7597.2|7572.2|7598.7|7573.7|7596.6|7571.6|133
1590548700000|2020-05-27 03:05:00|7597.3|7572.3|7598.2|7573.2|7598.3|7573.3|7596.9|7571.9|204
1590549000000|2020-05-27 03:10:00|7598.3|7573.3|7595.5|7570.5|7598.3|7573.3|7595.3|7570.3|27
1590549300000|2020-05-27 03:15:00|7595.6|7570.6|7598.3|7573.3|7598.5|7573.5|7595.3|7570.3|70
1590549600000|2020-05-27 03:20:00|7598.4|7573.4|7596.4|7571.4|7598.6|7573.6|7596.4|7571.4|148
1590549900000|2020-05-27 03:25:00|7596.3|7571.3|7598.3|7573.3|7599.9|7574.9|7596.3|7571.3|52
1590550200000|2020-05-27 03:30:00|7599.5|7574.5|7594.8|7579.8|7600.7|7581.3|7592|7573.8|453
1590550500000|2020-05-27 03:35:00|7594.6|7579.6|7595.4|7580.4|7604.2|7583.5|7593.8|7574|195
1590550800000|2020-05-27 03:40:00|7595|7580|7596.8|7581.8|7597.4|7582.4|7594.4|7579.4|129
1590551100000|2020-05-27 03:45:00|7597|7582|7597.1|7582.1|7600.1|7585.1|7596.7|7581.7|78
1590551400000|2020-05-27 03:50:00|7597.2|7582.2|7599.3|7584.3|7599.8|7584.8|7597.2|7582.2|57
1590551700000|2020-05-27 03:55:00|7599.2|7584.2|7597.1|7582.1|7601.1|7586.1|7597.1|7582.1|91
1590552000000|2020-05-27 04:00:00|7597.3|7582.3|7609.2|7594.2|7609.2|7594.2|7597.3|7582.3|115
1590552300000|2020-05-27 04:05:00|7609.1|7594.1|7608.9|7593.9|7609.5|7594.5|7607|7592|82
1590552600000|2020-05-27 04:10:00|7609|7594|7606.8|7591.8|7609|7594|7606.4|7591.4|86
1590552900000|2020-05-27 04:15:00|7606.5|7591.5|7605.5|7590.5|7606.9|7591.9|7604.7|7589.7|65
1590553200000|2020-05-27 04:20:00|7605.6|7590.6|7602.5|7587.5|7605.6|7590.6|7600.6|7585.6|76
1590553500000|2020-05-27 04:25:00|7603|7588|7602.6|7587.6|7603|7588|7601.6|7586.6|48
1590553800000|2020-05-27 04:30:00|7602.7|7587.7|7607.6|7592.6|7607.9|7592.9|7602.7|7587.7|85
1590554100000|2020-05-27 04:35:00|7607.5|7592.5|7602.3|7587.3|7607.5|7592.5|7602.1|7587.1|74
1590554400000|2020-05-27 04:40:00|7602.9|7587.9|7599.2|7584.2|7603|7588|7599.2|7584.2|94
1590554700000|2020-05-27 04:45:00|7599.3|7584.3|7592.3|7577.3|7599.4|7584.4|7592.3|7577.3|146
1590555000000|2020-05-27 04:50:00|7592.6|7577.6|7590|7575|7595.5|7580.5|7590|7575|136
1590555300000|2020-05-27 04:55:00|7589.1|7574.1|7590.3|7575.3|7591.2|7576.2|7587.4|7572.4|157
1590555600000|2020-05-27 05:00:00|7590.4|7575.4|7592.6|7577.6|7593.6|7578.6|7590.1|7575.1|101
1590555900000|2020-05-27 05:05:00|7592.5|7577.5|7591.4|7576.4|7592.7|7577.7|7589.4|7574.4|89
1590556200000|2020-05-27 05:10:00|7591.3|7576.3|7591.7|7576.7|7592.5|7577.5|7591.2|7576.2|88
1590556500000|2020-05-27 05:15:00|7591.6|7576.6|7589.5|7574.5|7591.7|7576.7|7587.4|7572.4|81
1590556800000|2020-05-27 05:20:00|7589.4|7574.4|7590.2|7575.2|7590.6|7575.6|7588.1|7573.1|82
1590557100000|2020-05-27 05:25:00|7590.1|7575.1|7590.5|7575.5|7591.5|7576.5|7589.9|7574.9|62
1590557400000|2020-05-27 05:30:00|7590.6|7575.6|7593.5|7578.5|7593.5|7578.5|7590.6|7575.6|59
1590557700000|2020-05-27 05:35:00|7593.4|7578.4|7594.2|7579.2|7594.2|7579.2|7593.1|7578.1|49
1590558000000|2020-05-27 05:40:00|7594.1|7579.1|7593.2|7578.2|7594.1|7579.1|7591.2|7576.2|81
1590558300000|2020-05-27 05:45:00|7593.1|7578.1|7594.9|7579.9|7595.7|7580.7|7593|7578|53
1590558600000|2020-05-27 05:50:00|7595.1|7580.1|7595.9|7580.9|7597|7582|7594.3|7579.3|64
1590558900000|2020-05-27 05:55:00|7596|7581|7596.2|7581.2|7596.3|7581.3|7594.8|7579.8|31
1590559200000|2020-05-27 06:00:00|7596.3|7581.3|7596.4|7581.4|7597.7|7582.7|7595.6|7580.6|53
1590559500000|2020-05-27 06:05:00|7596.5|7581.5|7597|7582|7597.4|7582.4|7596.3|7581.3|26
1590559800000|2020-05-27 06:10:00|7596.9|7581.9|7597.1|7582.1|7597.8|7582.8|7595.7|7580.7|61
1590560100000|2020-05-27 06:15:00|7597|7582|7597.2|7582.2|7597.6|7582.6|7596.1|7581.1|37
1590560400000|2020-05-27 06:20:00|7597.1|7582.1|7598.9|7583.9|7599.5|7584.5|7596.9|7581.9|67
1590560700000|2020-05-27 06:25:00|7599.1|7584.1|7600|7585|7601|7586|7598.5|7583.5|86
1590561000000|2020-05-27 06:30:00|7600.1|7585.1|7600.1|7585.1|7601.5|7586.5|7600.1|7585.1|39
1590561300000|2020-05-27 06:35:00|7600|7585|7601.7|7586.7|7602.2|7587.2|7599.9|7584.9|56
1590561600000|2020-05-27 06:40:00|7601.8|7586.8|7602.6|7587.6|7602.7|7587.7|7601.3|7586.3|35
1590561900000|2020-05-27 06:45:00|7602.5|7587.5|7602.7|7587.7|7603.1|7588.1|7601.6|7586.6|33
1590562200000|2020-05-27 06:50:00|7602.6|7587.6|7601.4|7586.4|7602.7|7587.7|7601.3|7586.3|21
1590562500000|2020-05-27 06:55:00|7601.3|7586.3|7603.6|7588.6|7603.6|7588.6|7601.2|7586.2|53
1590562800000|2020-05-27 07:00:00|7603.7|7588.7|7602.4|7587.4|7603.7|7588.7|7601.7|7586.7|49
1590563100000|2020-05-27 07:05:00|7602.3|7587.3|7602.3|7587.3|7602.5|7587.5|7602.2|7587.2|19
1590563400000|2020-05-27 07:10:00|7602.2|7587.2|7605.4|7590.4|7606.1|7591.1|7602.2|7587.2|36
1590563700000|2020-05-27 07:15:00|7605.3|7590.3|7604.2|7589.2|7606.5|7591.5|7604.1|7589.1|83
1590564000000|2020-05-27 07:20:00|7604.5|7589.5|7605.2|7590.2|7605.8|7590.8|7602.2|7587.2|60
1590564300000|2020-05-27 07:25:00|7605.1|7590.1|7606.3|7591.3|7607|7592|7604.3|7589.3|76
1590564600000|2020-05-27 07:30:00|7606.2|7591.2|7606.1|7591.1|7606.8|7591.8|7605.5|7590.5|29
1590564900000|2020-05-27 07:35:00|7606.2|7591.2|7604.5|7589.5|7606.7|7591.7|7603.2|7588.2|35
1590565200000|2020-05-27 07:40:00|7603.9|7588.9|7605|7590|7605|7590|7602.7|7587.7|32
1590565500000|2020-05-27 07:45:00|7604.8|7589.8|7603.8|7588.8|7604.8|7589.8|7603.5|7588.5|21
1590565800000|2020-05-27 07:50:00|7604|7589|7605.4|7590.4|7605.4|7590.4|7603|7588|26
1590566100000|2020-05-27 07:55:00|7605.8|7590.8|7604.2|7589.2|7606.5|7591.5|7604.2|7589.2|40
1590566400000|2020-05-27 08:00:00|7604.5|7589.5|7603.2|7588.2|7604.5|7589.5|7602.5|7587.5|45
1590566700000|2020-05-27 08:05:00|7603|7588|7604.8|7589.8|7604.8|7589.8|7602.6|7587.6|35
1590567000000|2020-05-27 08:10:00|7603.7|7588.7|7603|7588|7604.2|7589.2|7602.5|7587.5|17
1590567300000|2020-05-27 08:15:00|7603.3|7588.3|7601|7586|7604.2|7589.2|7601|7586|28
1590567600000|2020-05-27 08:20:00|7600.7|7585.7|7601.6|7586.6|7601.7|7586.7|7600.4|7585.4|35
1590567900000|2020-05-27 08:25:00|7602.1|7587.1|7604.1|7589.1|7604.2|7589.2|7602.1|7587.1|17
1590568200000|2020-05-27 08:30:00|7604.2|7589.2|7604.6|7589.6|7604.9|7589.9|7604.1|7589.1|14
1590568500000|2020-05-27 08:35:00|7604.1|7589.1|7602.3|7587.3|7604.2|7589.2|7601.8|7586.8|56
1590568800000|2020-05-27 08:40:00|7602.1|7587.1|7603|7588|7603.5|7588.5|7602|7587|22
1590569100000|2020-05-27 08:45:00|7602.8|7587.8|7602.6|7587.6|7603.5|7588.5|7602.6|7587.6|10
1590569400000|2020-05-27 08:50:00|7602.8|7587.8|7602.8|7587.8|7602.8|7587.8|7602.3|7587.3|8
1590569700000|2020-05-27 08:55:00|7602.4|7587.4|7602.7|7587.7|7602.8|7587.8|7601.5|7586.5|30
1590570000000|2020-05-27 09:00:00|7602.9|7587.9|7604.8|7589.8|7604.9|7589.9|7602.7|7587.7|27
1590570300000|2020-05-27 09:05:00|7604.7|7589.7|7607.8|7592.8|7610|7595|7604.7|7589.7|64
1590570600000|2020-05-27 09:10:00|7607.2|7592.2|7603.8|7588.8|7607.2|7592.2|7603.8|7588.8|46
1590570900000|2020-05-27 09:15:00|7603.2|7588.2|7601.8|7586.8|7603.2|7588.2|7601.8|7586.8|23
1590571200000|2020-05-27 09:20:00|7601.7|7586.7|7601.6|7586.6|7602.3|7587.3|7601.5|7586.5|19
1590571500000|2020-05-27 09:25:00|7601.7|7586.7|7599.5|7584.5|7601.7|7586.7|7594.9|7579.9|97
1590571800000|2020-05-27 09:30:00|7599.3|7584.3|7601.7|7586.7|7602.8|7587.8|7598.6|7583.6|67
1590572100000|2020-05-27 09:35:00|7601.6|7586.6|7599.8|7584.8|7603|7588|7599.8|7584.8|66
1590572400000|2020-05-27 09:40:00|7599.2|7584.2|7598.8|7583.8|7601|7586|7598.1|7583.1|55
1590572700000|2020-05-27 09:45:00|7598.9|7583.9|7598.2|7583.2|7599.3|7584.3|7597.3|7582.3|49
1590573000000|2020-05-27 09:50:00|7598.5|7583.5|7600.8|7585.8|7602.2|7587.2|7598.2|7583.2|27
1590573300000|2020-05-27 09:55:00|7600.7|7585.7|7597|7582|7600.7|7585.7|7596.3|7581.3|52
1590573600000|2020-05-27 10:00:00|7596.6|7581.6|7596|7581|7596.7|7581.7|7592.8|7577.8|65
1590573900000|2020-05-27 10:05:00|7596.2|7581.2|7597.5|7582.5|7599.8|7584.8|7596.2|7581.2|73
1590574200000|2020-05-27 10:10:00|7597.7|7582.7|7599|7584|7599.7|7584.7|7597.7|7582.7|32
1590574500000|2020-05-27 10:15:00|7598.8|7583.8|7598|7583|7598.8|7583.8|7596.6|7581.6|47
1590574800000|2020-05-27 10:20:00|7597.9|7582.9|7596.3|7581.3|7597.9|7582.9|7596.3|7581.3|51
1590575100000|2020-05-27 10:25:00|7596.5|7581.5|7594.9|7579.9|7597.5|7582.5|7594.9|7579.9|30
1590575400000|2020-05-27 10:30:00|7595|7580|7595.2|7580.2|7595.5|7580.5|7594.4|7579.4|39
1590575700000|2020-05-27 10:35:00|7595.5|7580.5|7598.5|7583.5|7598.5|7583.5|7594.9|7579.9|38
1590576000000|2020-05-27 10:40:00|7598.7|7583.7|7598.5|7583.5|7599.5|7584.5|7598.2|7583.2|10
1590576300000|2020-05-27 10:45:00|7598.7|7583.7|7600.5|7585.5|7600.7|7585.7|7598.7|7583.7|25
1590576600000|2020-05-27 10:50:00|7600.7|7585.7|7600.1|7585.1|7601.6|7586.6|7599.7|7584.7|30
1590576900000|2020-05-27 10:55:00|7599.9|7584.9|7599.3|7584.3|7599.9|7584.9|7598.8|7583.8|14
1590577200000|2020-05-27 11:00:00|7599|7584|7599|7584|7599.3|7584.3|7599|7584|8
1590577800000|2020-05-27 11:10:00|7599.1|7584.1|7599.8|7584.8|7601|7586|7599|7584|36
1590578100000|2020-05-27 11:15:00|7599.7|7584.7|7600.4|7585.4|7601.3|7586.3|7599.6|7584.6|21
1590578400000|2020-05-27 11:20:00|7600.1|7585.1|7599|7584|7600.6|7585.6|7599|7584|36
1590578700000|2020-05-27 11:25:00|7599.1|7584.1|7600.1|7585.1|7600.8|7585.8|7599|7584|34
1590579000000|2020-05-27 11:30:00|7599.9|7584.9|7599.1|7584.1|7600.7|7585.7|7598.6|7583.6|18
1590579300000|2020-05-27 11:35:00|7599.4|7584.4|7599.7|7584.7|7599.7|7584.7|7599.4|7584.4|4
1590579600000|2020-05-27 11:40:00|7600.2|7585.2|7600.7|7585.7|7600.9|7585.9|7599|7584|12
1590579900000|2020-05-27 11:45:00|7601.1|7586.1|7603.7|7588.7|7603.7|7588.7|7601.1|7586.1|9
1590580200000|2020-05-27 11:50:00|7603.3|7588.3|7602.5|7587.5|7603.5|7588.5|7602.5|7587.5|4
1590580500000|2020-05-27 11:55:00|7602.6|7587.6|7604.3|7589.3|7604.3|7589.3|7602.6|7587.6|5
1590580800000|2020-05-27 12:00:00|7604.2|7589.2|7605.7|7590.7|7606|7591|7604.2|7589.2|5
1590581100000|2020-05-27 12:05:00|7606.1|7591.1|7608.3|7593.3|7608.9|7593.9|7606.1|7591.1|80
1590581400000|2020-05-27 12:10:00|7608.4|7593.4|7613.6|7588.6|7614.5|7593.6|7608.3|7588.5|28
1590581700000|2020-05-27 12:15:00|7613.5|7588.5|7611.1|7586.1|7613.5|7593.1|7605.4|7585.9|40
1590582000000|2020-05-27 12:20:00|7610.9|7585.9|7609.1|7584.1|7610.9|7588.6|7603.2|7582.1|77
1590582300000|2020-05-27 12:25:00|7609|7584|7605.3|7590.3|7610.5|7590.7|7605.3|7583.9|23
1590582600000|2020-05-27 12:30:00|7604.3|7589.3|7605.7|7590.7|7605.7|7590.7|7603.7|7588.7|34
1590582900000|2020-05-27 12:35:00|7604.9|7589.9|7604.7|7589.7|7604.9|7589.9|7604.5|7589.5|19
1590583200000|2020-05-27 12:40:00|7604.6|7589.6|7606|7591|7606|7591|7604|7589|22
1590583500000|2020-05-27 12:45:00|7605.9|7590.9|7608.6|7593.6|7609.3|7594.3|7605.9|7590.9|55
1590583800000|2020-05-27 12:50:00|7608.7|7593.7|7612.5|7597.5|7612.7|7597.7|7608.6|7593.6|41
1590584100000|2020-05-27 12:55:00|7612.4|7597.4|7611.3|7596.3|7618.5|7598.2|7610.9|7592.8|174
1590584400000|2020-05-27 13:00:00|7616|7591|7608.2|7593.2|7616.5|7595.6|7607.8|7590.7|59
1590584700000|2020-05-27 13:05:00|7608.1|7593.1|7614.7|7589.7|7615.1|7595.1|7608.1|7589.7|33
1590585000000|2020-05-27 13:10:00|7614.8|7589.8|7615.2|7590.2|7615.2|7590.2|7613.8|7588.8|313
1590585300000|2020-05-27 13:15:00|7615.1|7590.1|7614.8|7589.8|7615.2|7590.2|7614.5|7589.5|62
1590585600000|2020-05-27 13:20:00|7614.7|7589.7|7612.7|7587.7|7615|7590|7612.5|7587.5|37
1590585900000|2020-05-27 13:25:00|7612.8|7587.8|7613.7|7588.7|7613.7|7588.7|7612.4|7587.4|42
1590586200000|2020-05-27 13:30:00|7613.6|7588.6|7614.7|7589.7|7615.1|7590.1|7613|7588|106
1590586500000|2020-05-27 13:35:00|7614.6|7589.6|7616.2|7591.2|7616.8|7591.8|7614.3|7589.3|112
1590586800000|2020-05-27 13:40:00|7616.3|7591.3|7618.4|7593.4|7618.9|7593.9|7616.3|7591.3|138
1590587100000|2020-05-27 13:45:00|7618.3|7593.3|7619.1|7594.1|7619.4|7594.4|7617.7|7592.7|156
1590587400000|2020-05-27 13:50:00|7619.2|7594.2|7622.3|7597.3|7623|7598|7619|7594|103
1590587700000|2020-05-27 13:55:00|7622.2|7597.2|7618.6|7593.6|7622.9|7597.9|7618.6|7593.6|95
1590588000000|2020-05-27 14:00:00|7619|7594|7620.6|7595.6|7621.1|7596.1|7619|7594|58
1590588300000|2020-05-27 14:05:00|7620.5|7595.5|7619.9|7594.9|7620.5|7595.5|7619.2|7594.2|69
1590588600000|2020-05-27 14:10:00|7619.2|7594.2|7618.7|7593.7|7619.7|7598.4|7613.2|7592.4|110
1590588900000|2020-05-27 14:15:00|7618.6|7593.6|7617.1|7592.1|7619.5|7598.5|7611.6|7591.4|89
1590589200000|2020-05-27 14:20:00|7617|7592|7623.1|7598.1|7624.7|7602.8|7613.4|7591.9|108
1590589500000|2020-05-27 14:25:00|7623|7598|7623.6|7598.6|7624|7602.5|7617.4|7597.4|108
1590589800000|2020-05-27 14:30:00|7623.7|7598.7|7620.7|7605.7|7624.8|7605.7|7618.7|7598.2|79
1590590100000|2020-05-27 14:35:00|7620.8|7605.8|7628.3|7603.3|7629.3|7608.9|7620.8|7601.2|140
1590590400000|2020-05-27 14:40:00|7628.2|7603.2|7623.8|7608.8|7630|7608.8|7623.6|7602.9|73
1590590700000|2020-05-27 14:45:00|7623.9|7608.9|7635.8|7610.8|7636|7615.8|7623.9|7608.9|58
1590591000000|2020-05-27 14:50:00|7635.9|7610.9|7636.3|7611.3|7636.6|7615.4|7627.1|7605.7|115
1590591300000|2020-05-27 14:55:00|7636.4|7611.4|7633.3|7618.3|7638.6|7618.6|7632.5|7611.2|125
1590591600000|2020-05-27 15:00:00|7633.4|7618.4|7632.2|7617.2|7638.1|7619.3|7631.2|7611.1|62
1590591900000|2020-05-27 15:05:00|7632.1|7617.1|7634.4|7609.4|7636.7|7617.1|7628.6|7608.8|54
1590592200000|2020-05-27 15:10:00|7634.5|7609.5|7629.4|7614.4|7635.7|7614.4|7628|7608.3|65
1590592500000|2020-05-27 15:15:00|7629.6|7614.6|7635.9|7610.9|7637.5|7616.5|7629.5|7609.2|80
1590592800000|2020-05-27 15:20:00|7636.1|7611.1|7632|7607|7637.1|7612.1|7626|7605.7|72
1590593100000|2020-05-27 15:25:00|7632.1|7607.1|7634.9|7609.9|7635.1|7614.7|7627.3|7606.9|27
1590593400000|2020-05-27 15:30:00|7635|7610|7625.9|7610.9|7635.1|7611|7625.7|7606.2|49
1590593700000|2020-05-27 15:35:00|7626|7611|7636|7611|7639.6|7618.3|7626|7606.8|144
1590594000000|2020-05-27 15:40:00|7636.1|7611.1|7639.6|7614.6|7640.3|7615.3|7634.7|7609.7|175
1590594300000|2020-05-27 15:45:00|7639.7|7614.7|7636.8|7611.8|7639.8|7614.8|7636.6|7611.6|115
1590594600000|2020-05-27 15:50:00|7636.9|7611.9|7637.1|7612.1|7637.3|7612.3|7636.3|7611.3|104
1590594900000|2020-05-27 15:55:00|7637.2|7612.2|7636.8|7611.8|7637.7|7612.7|7636.5|7611.5|139
1590595200000|2020-05-27 16:00:00|7636.9|7611.9|7634.3|7609.3|7637.1|7612.1|7634.3|7609.3|78
1590595500000|2020-05-27 16:05:00|7634.4|7609.4|7633.5|7608.5|7635.1|7610.1|7633.1|7608.1|77
1590595800000|2020-05-27 16:10:00|7633.3|7608.3|7633.2|7608.2|7634|7609|7631.3|7606.3|92
1590596100000|2020-05-27 16:15:00|7633.1|7608.1|7630.7|7605.7|7633.3|7608.3|7629.8|7604.8|46
1590596400000|2020-05-27 16:20:00|7630.8|7605.8|7635.9|7610.9|7636.7|7611.7|7630.8|7605.8|134
1590596700000|2020-05-27 16:25:00|7636|7611|7637.4|7612.4|7637.8|7612.8|7635.4|7610.4|260
1590597000000|2020-05-27 16:30:00|7637.6|7612.6|7631.8|7606.8|7637.9|7612.9|7631.8|7606.8|141
1590597300000|2020-05-27 16:35:00|7631.9|7606.9|7633.1|7608.1|7633.4|7608.4|7631.8|7606.8|67
1590597600000|2020-05-27 16:40:00|7633.2|7608.2|7633.4|7608.4|7633.7|7608.7|7632.9|7607.9|56
1590597900000|2020-05-27 16:45:00|7633.2|7608.2|7632.7|7607.7|7633.2|7608.2|7632.6|7607.6|25
1590598200000|2020-05-27 16:50:00|7632.8|7607.8|7632.8|7607.8|7632.9|7607.9|7632.7|7607.7|13
1590598500000|2020-05-27 16:55:00|7632.7|7607.7|7631.2|7606.2|7632.9|7607.9|7631.2|7606.2|11
1590598800000|2020-05-27 17:00:00|7631.3|7606.3|7633.8|7608.8|7634.5|7609.5|7631.3|7606.3|43
1590599100000|2020-05-27 17:05:00|7633.7|7608.7|7633.7|7608.7|7633.9|7608.9|7633.6|7608.6|11
1590599400000|2020-05-27 17:10:00|7633.6|7608.6|7633.6|7608.6|7633.8|7608.8|7633.4|7608.4|14
1590599700000|2020-05-27 17:15:00|7633.5|7608.5|7633.7|7608.7|7633.9|7608.9|7633.4|7608.4|21
1590600000000|2020-05-27 17:20:00|7633.6|7608.6|7631.1|7606.1|7633.6|7608.6|7631.1|7606.1|28
1590600300000|2020-05-27 17:25:00|7631.3|7606.3|7631.1|7606.1|7631.3|7606.3|7630.8|7605.8|22
1590600600000|2020-05-27 17:30:00|7631.2|7606.2|7632|7607|7632.3|7607.3|7631.2|7606.2|48
1590600900000|2020-05-27 17:35:00|7631.9|7606.9|7633.2|7608.2|7633.6|7608.6|7631.7|7606.7|37
1590601200000|2020-05-27 17:40:00|7633.1|7608.1|7632.4|7607.4|7633.3|7608.3|7632.3|7607.3|36
1590601500000|2020-05-27 17:45:00|7632.5|7607.5|7631.5|7606.5|7632.6|7607.6|7631.2|7606.2|49
1590601800000|2020-05-27 17:50:00|7631.7|7606.7|7631.6|7606.6|7631.9|7606.9|7631.2|7606.2|27
1590602100000|2020-05-27 17:55:00|7631.7|7606.7|7632.1|7607.1|7632.2|7607.2|7631.1|7606.1|100
1590602400000|2020-05-27 18:00:00|7631.3|7606.3|7630.9|7605.9|7632|7607|7630.6|7605.6|47
1590602700000|2020-05-27 18:05:00|7631|7606|7631.9|7606.9|7632.5|7612.3|7627.1|7605.9|36
1590603000000|2020-05-27 18:10:00|7631.8|7606.8|7632.4|7607.4|7632.6|7612.6|7626.8|7606.3|22
1590603300000|2020-05-27 18:15:00|7632.5|7607.5|7632.5|7607.5|7632.6|7607.6|7632.3|7607.3|26
1590603600000|2020-05-27 18:20:00|7632.6|7607.6|7633.7|7608.7|7633.7|7608.7|7632.3|7607.3|90
1590603900000|2020-05-27 18:25:00|7633.6|7608.6|7633.8|7608.8|7633.8|7608.8|7633.6|7608.6|5
1590604200000|2020-05-27 18:30:00|7633.7|7608.7|7633.6|7608.6|7633.7|7608.7|7633.5|7608.5|18
1590604500000|2020-05-27 18:35:00|7633.8|7608.8|7633.4|7608.4|7633.9|7608.9|7633.3|7608.3|14
1590604800000|2020-05-27 18:40:00|7633.5|7608.5|7633.5|7608.5|7633.5|7608.5|7633.5|7608.5|1
1590605100000|2020-05-27 18:45:00|7633.4|7608.4|7633.3|7608.3|7633.4|7608.4|7633.3|7608.3|2
1590605400000|2020-05-27 18:50:00|7633.2|7608.2|7633.6|7608.6|7633.7|7608.7|7633.2|7608.2|4
1590605700000|2020-05-27 18:55:00|7633.5|7608.5|7633.4|7608.4|7633.6|7608.6|7633.3|7608.3|6
1590606300000|2020-05-27 19:05:00|7633.5|7608.5|7633.3|7608.3|7633.5|7608.5|7633.3|7608.3|3
1590606600000|2020-05-27 19:10:00|7633.2|7608.2|7631.6|7606.6|7633.4|7608.4|7631.5|7606.5|22
1590606900000|2020-05-27 19:15:00|7631.7|7606.7|7631.6|7606.6|7631.7|7606.7|7631.5|7606.5|6
1590607200000|2020-05-27 19:20:00|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|1
1590607500000|2020-05-27 19:25:00|7631.1|7606.1|7631.3|7606.3|7631.3|7606.3|7631.1|7606.1|6
1590607800000|2020-05-27 19:30:00|7631.4|7606.4|7631.6|7606.6|7631.6|7606.6|7631.3|7606.3|3
1590608100000|2020-05-27 19:35:00|7631.1|7606.1|7630.8|7605.8|7631.1|7606.1|7630.8|7605.8|2
1590608400000|2020-05-27 19:40:00|7630.6|7605.6|7629.6|7604.6|7630.6|7605.6|7629.6|7604.6|3
1590608700000|2020-05-27 19:45:00|7629.9|7604.9|7629.6|7604.6|7629.9|7604.9|7629.6|7604.6|3
1590609000000|2020-05-27 19:50:00|7629.4|7604.4|7630.4|7605.4|7630.4|7608.3|7623.3|7602.8|23
1590609300000|2020-05-27 19:55:00|7630.3|7605.3|7628.6|7603.6|7630.7|7605.7|7628.6|7603.6|11
1590633000000|2020-05-28 02:30:00|7620.8|7595.8|7619.6|7594.6|7620.9|7595.9|7619.6|7594.6|21
1590633300000|2020-05-28 02:35:00|7619.7|7594.7|7620.8|7595.8|7620.8|7595.8|7619.6|7594.6|14
1590633600000|2020-05-28 02:40:00|7620.7|7595.7|7627.8|7602.8|7627.9|7602.9|7620.4|7595.4|12
1590633900000|2020-05-28 02:45:00|7627.7|7602.7|7621.4|7596.4|7627.7|7602.7|7621.4|7596.4|7
1590634200000|2020-05-28 02:50:00|7621.5|7596.5|7621.5|7596.5|7621.5|7596.5|7621.5|7596.5|1
1590634500000|2020-05-28 02:55:00|7621.4|7596.4|7621.4|7596.4|7621.4|7596.4|7621.4|7596.4|1
1590634800000|2020-05-28 03:00:00|7621.5|7596.5|7620.8|7595.8|7621.9|7596.9|7618.6|7593.6|13
1590635100000|2020-05-28 03:05:00|7620.7|7595.7|7621|7596|7621|7596|7620.7|7595.7|3
1590636300000|2020-05-28 03:25:00|7621.2|7596.2|7621.1|7596.1|7621.3|7596.3|7621.1|7596.1|3
1590636600000|2020-05-28 03:30:00|7621.8|7596.8|7627.5|7602.5|7627.8|7602.8|7621.8|7596.8|17
1590636900000|2020-05-28 03:35:00|7627.4|7602.4|7626.1|7601.1|7628.5|7603.5|7625.9|7600.9|39
1590637200000|2020-05-28 03:40:00|7626|7601|7625.2|7600.2|7626.3|7601.3|7624.9|7599.9|13
1590637500000|2020-05-28 03:45:00|7625|7600|7619.3|7604.3|7627.4|7604.8|7616.1|7595.9|94
1590637800000|2020-05-28 03:50:00|7619.2|7604.2|7620.1|7605.1|7620.2|7605.2|7617.4|7602.4|45
1590638100000|2020-05-28 03:55:00|7620.5|7605.5|7621.4|7606.4|7622.2|7607.2|7620|7605|76
1590638400000|2020-05-28 04:00:00|7621.3|7606.3|7619.4|7604.4|7621.8|7606.8|7618.6|7603.6|71
1590638700000|2020-05-28 04:05:00|7619|7604|7618|7603|7619.1|7604.1|7618|7603|46
1590639000000|2020-05-28 04:10:00|7617.8|7602.8|7618.7|7603.7|7619.1|7604.1|7616.6|7601.6|61
1590639300000|2020-05-28 04:15:00|7618.5|7603.5|7619.2|7604.2|7619.2|7604.2|7618.2|7603.2|41
1590639600000|2020-05-28 04:20:00|7619.1|7604.1|7624.3|7609.3|7624.3|7609.3|7618.8|7603.8|83
1590639900000|2020-05-28 04:25:00|7624.4|7609.4|7625.5|7610.5|7626.4|7611.4|7624.2|7609.2|86
1590640200000|2020-05-28 04:30:00|7625.4|7610.4|7623.6|7608.6|7625.6|7610.6|7623.5|7608.5|47
1590640500000|2020-05-28 04:35:00|7623.7|7608.7|7619.9|7604.9|7624|7609|7619.9|7604.9|55
1590640800000|2020-05-28 04:40:00|7620|7605|7618.8|7603.8|7620.6|7605.6|7615.7|7600.7|93
1590641100000|2020-05-28 04:45:00|7618.7|7603.7|7618.7|7603.7|7620.1|7605.1|7618.7|7603.7|46
1590641400000|2020-05-28 04:50:00|7618.6|7603.6|7619.3|7604.3|7620|7605|7618.1|7603.1|37
1590641700000|2020-05-28 04:55:00|7619.4|7604.4|7619.9|7604.9|7620.9|7605.9|7619.4|7604.4|42
1590642000000|2020-05-28 05:00:00|7620|7605|7619.7|7604.7|7623|7608|7619.7|7604.7|71
1590642300000|2020-05-28 05:05:00|7619.6|7604.6|7617.9|7602.9|7619.7|7604.7|7616.9|7601.9|62
1590642600000|2020-05-28 05:10:00|7617.8|7602.8|7615|7600|7618.5|7603.5|7615|7600|71
1590642900000|2020-05-28 05:15:00|7615.1|7600.1|7612|7597|7615.4|7600.4|7611.7|7596.7|59
1590643200000|2020-05-28 05:20:00|7611.9|7596.9|7611.4|7596.4|7612.6|7597.6|7610.5|7595.5|93
1590643500000|2020-05-28 05:25:00|7611.3|7596.3|7610.6|7595.6|7611.9|7596.9|7610.6|7595.6|59
1590643800000|2020-05-28 05:30:00|7610.4|7595.4|7612.3|7597.3|7612.7|7597.7|7609.9|7594.9|59
1590644100000|2020-05-28 05:35:00|7612.2|7597.2|7611.2|7596.2|7612.5|7597.5|7608.8|7593.8|79
1590644400000|2020-05-28 05:40:00|7611.1|7596.1|7612.4|7597.4|7612.5|7597.5|7610.3|7595.3|46
1590644700000|2020-05-28 05:45:00|7612.3|7597.3|7614.2|7599.2|7614.3|7599.3|7612.2|7597.2|49
1590645000000|2020-05-28 05:50:00|7614.3|7599.3|7615.8|7600.8|7615.8|7600.8|7613.2|7598.2|75
1590645300000|2020-05-28 05:55:00|7615.7|7600.7|7613.9|7598.9|7615.7|7600.7|7613.3|7598.3|62
1590645600000|2020-05-28 06:00:00|7614.3|7599.3|7611.8|7596.8|7614.4|7599.4|7611.5|7596.5|54
1590645900000|2020-05-28 06:05:00|7611.9|7596.9|7612|7597|7614.8|7599.8|7611.9|7596.9|97
1590646200000|2020-05-28 06:10:00|7612.1|7597.1|7609.7|7594.7|7612.5|7597.5|7609.2|7594.2|81
1590646500000|2020-05-28 06:15:00|7609.6|7594.6|7607.7|7592.7|7609.6|7594.6|7607.4|7592.4|83
1590646800000|2020-05-28 06:20:00|7607.5|7592.5|7606.5|7591.5|7607.5|7592.5|7604|7589|130
1590647100000|2020-05-28 06:25:00|7606.6|7591.6|7605|7590|7608.5|7593.5|7604.2|7589.2|141
1590647400000|2020-05-28 06:30:00|7605.1|7590.1|7607.1|7592.1|7607.5|7592.5|7604.9|7589.9|73
1590647700000|2020-05-28 06:35:00|7607.2|7592.2|7607.9|7592.9|7609.4|7594.4|7607|7592|87
1590648000000|2020-05-28 06:40:00|7608.2|7593.2|7610.5|7595.5|7610.5|7595.5|7608|7593|56
1590648300000|2020-05-28 06:45:00|7610.7|7595.7|7611.8|7596.8|7612.7|7597.7|7610.6|7595.6|74
1590648600000|2020-05-28 06:50:00|7611.5|7596.5|7611.2|7596.2|7611.7|7596.7|7611|7596|33
1590648900000|2020-05-28 06:55:00|7611.4|7596.4|7608.6|7593.6|7611.5|7596.5|7608.5|7593.5|38
1590649200000|2020-05-28 07:00:00|7608.7|7593.7|7607.6|7592.6|7609.3|7594.3|7607.1|7592.1|64
1590649500000|2020-05-28 07:05:00|7607.5|7592.5|7608.2|7593.2|7608.6|7593.6|7606.6|7591.6|82
1590649800000|2020-05-28 07:10:00|7608.3|7593.3|7606.7|7591.7|7610.5|7595.5|7606.7|7591.7|71
1590650100000|2020-05-28 07:15:00|7606.8|7591.8|7609.8|7594.8|7609.9|7594.9|7606.6|7591.6|90
1590650400000|2020-05-28 07:20:00|7609.7|7594.7|7610.1|7595.1|7610.6|7595.6|7609.1|7594.1|84
1590650700000|2020-05-28 07:25:00|7610|7595|7609.9|7594.9|7610.7|7595.7|7609|7594|48
1590651000000|2020-05-28 07:30:00|7609.8|7594.8|7610.2|7595.2|7610.3|7595.3|7609.3|7594.3|65
1590651300000|2020-05-28 07:35:00|7610.3|7595.3|7610|7595|7612.3|7597.3|7609|7594|103
1590651600000|2020-05-28 07:40:00|7609.7|7594.7|7609|7594|7610.5|7595.5|7608.7|7593.7|23
1590651900000|2020-05-28 07:45:00|7609.3|7594.3|7608.7|7593.7|7610|7595|7608.7|7593.7|25
1590652200000|2020-05-28 07:50:00|7609|7594|7610|7595|7610|7595|7606.7|7591.7|57
1590652500000|2020-05-28 07:55:00|7609.8|7594.8|7608.2|7593.2|7610|7595|7606.7|7591.7|41
1590652800000|2020-05-28 08:00:00|7608.1|7593.1|7606.1|7591.1|7608.5|7593.5|7605.2|7590.2|92
1590653100000|2020-05-28 08:05:00|7606.2|7591.2|7608.4|7593.4|7608.4|7593.4|7605.7|7590.7|54
1590653400000|2020-05-28 08:10:00|7608.5|7593.5|7609.7|7594.7|7609.8|7594.8|7607|7592|33
1590653700000|2020-05-28 08:15:00|7609.8|7594.8|7610.6|7595.6|7610.7|7595.7|7609.2|7594.2|43
1590654000000|2020-05-28 08:20:00|7610.5|7595.5|7609.8|7594.8|7611.5|7596.5|7609.8|7594.8|80
1590654300000|2020-05-28 08:25:00|7609.9|7594.9|7614.9|7599.9|7615.3|7600.3|7609.8|7594.8|171
1590654600000|2020-05-28 08:30:00|7615.1|7600.1|7620.5|7605.5|7620.6|7605.6|7615.1|7600.1|185
1590654900000|2020-05-28 08:35:00|7620.3|7605.3|7618|7603|7620.3|7605.3|7617.6|7602.6|85
1590655200000|2020-05-28 08:40:00|7618.3|7603.3|7616.9|7601.9|7618.6|7603.6|7616.9|7601.9|76
1590655500000|2020-05-28 08:45:00|7616.8|7601.8|7617.8|7602.8|7618.5|7603.5|7616.2|7601.2|61
1590655800000|2020-05-28 08:50:00|7617.9|7602.9|7616.3|7601.3|7618|7603|7616.3|7601.3|39
1590656100000|2020-05-28 08:55:00|7616.5|7601.5|7615.4|7600.4|7616.6|7601.6|7615.1|7600.1|46
1590656400000|2020-05-28 09:00:00|7615.3|7600.3|7614.2|7599.2|7615.6|7600.6|7614.2|7599.2|43
1590656700000|2020-05-28 09:05:00|7614|7599|7615.9|7600.9|7616|7601|7613|7598|53
1590657000000|2020-05-28 09:10:00|7616|7601|7613.2|7598.2|7616|7601|7612.6|7597.6|38
1590657300000|2020-05-28 09:15:00|7613.1|7598.1|7614.6|7599.6|7614.6|7599.6|7612.7|7597.7|42
1590657600000|2020-05-28 09:20:00|7614.5|7599.5|7613.7|7598.7|7615.3|7600.3|7613.7|7598.7|46
1590657900000|2020-05-28 09:25:00|7613.6|7598.6|7615.6|7600.6|7616.3|7601.3|7613.6|7598.6|56
1590658200000|2020-05-28 09:30:00|7615.7|7600.7|7617.9|7602.9|7618|7603|7614.8|7599.8|85
1590658500000|2020-05-28 09:35:00|7618|7603|7617.1|7602.1|7618.9|7603.9|7616.7|7601.7|52
1590658800000|2020-05-28 09:40:00|7617.2|7602.2|7618.4|7603.4|7618.6|7603.6|7617.1|7602.1|27
1590659100000|2020-05-28 09:45:00|7618.3|7603.3|7618.3|7603.3|7618.7|7603.7|7617.9|7602.9|44
1590659400000|2020-05-28 09:50:00|7618.6|7603.6|7617.9|7602.9|7619|7604|7617.5|7602.5|50
1590659700000|2020-05-28 09:55:00|7617.8|7602.8|7617.7|7602.7|7617.9|7602.9|7617.2|7602.2|17
1590660000000|2020-05-28 10:00:00|7617.8|7602.8|7619.5|7604.5|7619.6|7604.6|7617.1|7602.1|67
1590660300000|2020-05-28 10:05:00|7619.6|7604.6|7617.9|7602.9|7619.6|7604.6|7617.9|7602.9|23
1590660600000|2020-05-28 10:10:00|7618|7603|7619.4|7604.4|7620.1|7605.1|7617.9|7602.9|31
1590660900000|2020-05-28 10:15:00|7619.5|7604.5|7619.4|7604.4|7619.5|7604.5|7618.6|7603.6|35
1590661200000|2020-05-28 10:20:00|7619.5|7604.5|7619.4|7604.4|7620.9|7605.9|7618.5|7603.5|55
1590661500000|2020-05-28 10:25:00|7619.5|7604.5|7617.1|7602.1|7619.5|7604.5|7616.7|7601.7|46
1590661800000|2020-05-28 10:30:00|7617.2|7602.2|7616.9|7601.9|7619.5|7604.5|7616.8|7601.8|49
1590662100000|2020-05-28 10:35:00|7616.8|7601.8|7618.5|7603.5|7618.5|7603.5|7616.8|7601.8|18
1590662400000|2020-05-28 10:40:00|7618.8|7603.8|7619|7604|7619.7|7604.7|7618.8|7603.8|19
1590662700000|2020-05-28 10:45:00|7618.9|7603.9|7616.8|7601.8|7618.9|7603.9|7616.2|7601.2|59
1590663000000|2020-05-28 10:50:00|7616.7|7601.7|7615.8|7600.8|7616.8|7601.8|7615.5|7600.5|31
1590663300000|2020-05-28 10:55:00|7615.7|7600.7|7615.5|7600.5|7616.5|7601.5|7615.4|7600.4|41
1590663600000|2020-05-28 11:00:00|7615.4|7600.4|7615.4|7600.4|7615.7|7600.7|7615.3|7600.3|37
1590663900000|2020-05-28 11:05:00|7615.3|7600.3|7615.3|7600.3|7615.3|7600.3|7613.2|7598.2|87
1590664200000|2020-05-28 11:10:00|7615.4|7600.4|7614.9|7599.9|7615.7|7600.7|7613.7|7598.7|92
1590664500000|2020-05-28 11:15:00|7614.8|7599.8|7615.5|7600.5|7615.7|7600.7|7612.8|7597.8|125
1590664800000|2020-05-28 11:20:00|7615.4|7600.4|7615.3|7600.3|7615.9|7600.9|7614.9|7599.9|74
1590665100000|2020-05-28 11:25:00|7615|7600|7614.6|7599.6|7615.5|7600.5|7613.6|7598.6|54
1590665400000|2020-05-28 11:30:00|7614.7|7599.7|7615.6|7600.6|7619.8|7600.6|7614.4|7594.7|12
1590665700000|2020-05-28 11:35:00|7615.5|7600.5|7612.5|7597.5|7615.5|7600.5|7612.5|7597.5|12
1590666000000|2020-05-28 11:40:00|7612.2|7597.2|7610.1|7595.1|7617|7598.8|7610.1|7589.6|29
1590666300000|2020-05-28 11:45:00|7611.1|7596.1|7615.7|7590.7|7615.7|7596.1|7610.3|7590.7|3
1590666600000|2020-05-28 11:50:00|7615.8|7590.8|7616.2|7591.2|7616.2|7591.2|7615.8|7590.8|14
1590666900000|2020-05-28 11:55:00|7616.1|7591.1|7612.3|7597.3|7616.8|7597.3|7612.3|7590.8|24
1590667200000|2020-05-28 12:00:00|7612.5|7597.5|7616.2|7591.2|7616.9|7597.5|7611.7|7591.2|33
1590667500000|2020-05-28 12:05:00|7611|7596|7609.1|7594.1|7611|7596|7609|7594|24
1590667800000|2020-05-28 12:10:00|7609|7594|7612|7597|7612.2|7597.2|7608.8|7593.8|227
1590668100000|2020-05-28 12:15:00|7612.1|7597.1|7610.1|7595.1|7617.7|7597.1|7609.2|7589.2|149
1590668400000|2020-05-28 12:20:00|7609.9|7594.9|7618|7593|7618|7596.7|7609.9|7590.8|256
1590668700000|2020-05-28 12:25:00|7618.1|7593.1|7616.7|7591.7|7618.3|7597.8|7612.3|7591.3|50
1590669000000|2020-05-28 12:30:00|7617.3|7592.3|7616.7|7591.7|7617.7|7596.3|7610.1|7591.3|35
1590669300000|2020-05-28 12:35:00|7616.6|7591.6|7616.5|7591.5|7617.2|7592.2|7616.4|7591.4|107
1590669600000|2020-05-28 12:40:00|7616.6|7591.6|7616.6|7591.6|7616.8|7591.8|7616.2|7591.2|38
1590669900000|2020-05-28 12:45:00|7616.8|7591.8|7616.7|7591.7|7616.9|7596.2|7610.8|7591|233
1590670200000|2020-05-28 12:50:00|7616.8|7591.8|7609.7|7594.7|7616.8|7594.8|7609.7|7589.3|115
1590670500000|2020-05-28 12:55:00|7609.8|7594.8|7610.3|7595.3|7610.3|7595.3|7609.7|7594.7|21
1590670800000|2020-05-28 13:00:00|7610.4|7595.4|7609.7|7584.7|7610.4|7595.4|7604.9|7584.5|70
1590671100000|2020-05-28 13:05:00|7609.8|7584.8|7604.1|7589.1|7609.8|7589.7|7604|7584.7|13
1590671400000|2020-05-28 13:10:00|7604|7589|7601.6|7586.6|7604|7589|7601.4|7586.4|29
1590671700000|2020-05-28 13:15:00|7601.7|7586.7|7601.9|7586.9|7601.9|7586.9|7598.9|7583.9|40
1590672000000|2020-05-28 13:20:00|7601.8|7586.8|7605.7|7580.7|7606.3|7587.2|7601|7580.6|74
1590672300000|2020-05-28 13:25:00|7605.6|7580.6|7606|7581|7606.5|7585.9|7600.8|7580.6|71
1590672600000|2020-05-28 13:30:00|7606.1|7581.1|7608.5|7583.5|7610.4|7585.4|7605.8|7580.8|188
1590672900000|2020-05-28 13:35:00|7608.4|7583.4|7610.4|7585.4|7610.9|7585.9|7607.6|7582.6|164
1590673200000|2020-05-28 13:40:00|7610.3|7585.3|7611.4|7586.4|7611.8|7586.8|7610.1|7585.1|449
1590673500000|2020-05-28 13:45:00|7611.6|7586.6|7610.2|7585.2|7612.2|7587.2|7609.9|7584.9|241
1590673800000|2020-05-28 13:50:00|7610.1|7585.1|7610.8|7585.8|7611.5|7586.5|7609.2|7584.2|107
1590674100000|2020-05-28 13:55:00|7610.9|7585.9|7610.8|7585.8|7611.1|7586.1|7610|7585|97
1590674400000|2020-05-28 14:00:00|7610.7|7585.7|7612.9|7587.9|7613.2|7588.2|7610.3|7585.3|171
1590674700000|2020-05-28 14:05:00|7612.8|7587.8|7611|7586|7613.2|7588.2|7611|7586|75
1590675000000|2020-05-28 14:10:00|7610.9|7585.9|7604.9|7589.9|7610.9|7590.4|7604.9|7584.7|46
1590675300000|2020-05-28 14:15:00|7605|7590|7610.9|7585.9|7611|7590.2|7605|7585.4|55
1590675600000|2020-05-28 14:20:00|7610.8|7585.8|7610.7|7585.7|7611.1|7591.4|7606|7585.3|39
1590675900000|2020-05-28 14:25:00|7610.8|7585.8|7610.8|7585.8|7613.1|7594|7606.7|7585.1|109
1590676200000|2020-05-28 14:30:00|7605.8|7590.8|7606.2|7591.2|7606.2|7591.2|7605.6|7590.6|6
1590676500000|2020-05-28 14:35:00|7606.3|7591.3|7605.2|7590.2|7606.3|7591.3|7605.2|7590.2|17
1590676800000|2020-05-28 14:40:00|7605.1|7590.1|7604.8|7589.8|7605.2|7590.2|7604.8|7589.8|9
1590677100000|2020-05-28 14:45:00|7604.7|7589.7|7604.4|7589.4|7604.8|7589.8|7604.4|7589.4|3
1590677400000|2020-05-28 14:50:00|7604.5|7589.5|7603.8|7588.8|7604.5|7589.5|7603.2|7588.2|17
1590677700000|2020-05-28 14:55:00|7603.3|7588.3|7604|7589|7604.9|7589.9|7602.9|7587.9|38
1590678000000|2020-05-28 15:00:00|7604.1|7589.1|7605.1|7590.1|7605.7|7590.7|7603.3|7588.3|32
1590678300000|2020-05-28 15:05:00|7604.7|7589.7|7608.5|7583.5|7608.5|7589.8|7603.7|7583.4|20
1590678600000|2020-05-28 15:10:00|7608.4|7583.4|7608.3|7583.3|7608.5|7583.5|7608.1|7583.1|17
1590678900000|2020-05-28 15:15:00|7608.2|7583.2|7608.1|7583.1|7608.3|7587.9|7601.6|7582.5|16
1590679200000|2020-05-28 15:20:00|7608.2|7583.2|7608.1|7583.1|7608.7|7583.7|7608.1|7583.1|11
1590679500000|2020-05-28 15:25:00|7608|7583|7607.2|7582.2|7608.1|7588.5|7603.1|7582.2|24
1590679800000|2020-05-28 15:30:00|7607.3|7582.3|7602.8|7587.8|7607.4|7588|7602.6|7582.3|12
1590680100000|2020-05-28 15:35:00|7603.8|7588.8|7603.8|7588.8|7604.9|7589.9|7603.3|7588.3|21
1590680400000|2020-05-28 15:40:00|7603.9|7588.9|7603.3|7588.3|7609.2|7588.9|7603.3|7583.6|43
1590680700000|2020-05-28 15:45:00|7602.8|7587.8|7602.4|7587.4|7603.3|7588.3|7602|7587|13
1590681000000|2020-05-28 15:50:00|7602.5|7587.5|7601.6|7586.6|7602.5|7587.5|7601.5|7586.5|13
1590681300000|2020-05-28 15:55:00|7601.5|7586.5|7599.9|7584.9|7601.5|7586.5|7599.6|7584.6|24
1590681600000|2020-05-28 16:00:00|7600|7585|7598.8|7583.8|7600|7585|7598.7|7583.7|23
1590681900000|2020-05-28 16:05:00|7598.7|7583.7|7598.7|7583.7|7598.9|7583.9|7598.7|7583.7|5
1590682200000|2020-05-28 16:10:00|7598.6|7583.6|7596.9|7581.9|7598.8|7583.8|7596.5|7581.5|27
1590682500000|2020-05-28 16:15:00|7596.8|7581.8|7597.9|7582.9|7597.9|7582.9|7596.6|7581.6|25
1590682800000|2020-05-28 16:20:00|7598|7583|7596.9|7581.9|7598.1|7583.1|7596.9|7581.9|10
1590683100000|2020-05-28 16:25:00|7596.8|7581.8|7596.1|7581.1|7597|7582|7596|7581|13
1590683400000|2020-05-28 16:30:00|7596|7581|7596|7581|7596.1|7581.1|7596|7581|5
1590683700000|2020-05-28 16:35:00|7596.1|7581.1|7596|7581|7596.1|7581.1|7596|7581|2
1590684000000|2020-05-28 16:40:00|7596.1|7581.1|7596|7581|7596.1|7581.1|7596|7581|4
1590684600000|2020-05-28 16:50:00|7596.7|7581.7|7596.7|7581.7|7596.8|7581.8|7596.3|7581.3|7
1590684900000|2020-05-28 16:55:00|7596.8|7581.8|7596.2|7581.2|7596.8|7581.8|7596.2|7581.2|11
1590685200000|2020-05-28 17:00:00|7596.3|7581.3|7595.9|7580.9|7599.5|7584.5|7595.8|7580.8|30
1590685500000|2020-05-28 17:05:00|7596|7581|7594|7579|7596|7581|7594|7579|6
1590685800000|2020-05-28 17:10:00|7594.1|7579.1|7594.1|7579.1|7594.1|7579.1|7594|7579|5
1590686100000|2020-05-28 17:15:00|7594|7579|7595.2|7580.2|7595.2|7580.2|7594|7579|5
1590686400000|2020-05-28 17:20:00|7595.6|7580.6|7597.2|7582.2|7602.3|7583.7|7595.6|7576.9|33
1590686700000|2020-05-28 17:25:00|7597|7582|7602.6|7577.6|7603.2|7585.2|7597|7577.6|35
1590687000000|2020-05-28 17:30:00|7602.5|7577.5|7597.4|7582.4|7602.6|7582.7|7597|7577.4|23
1590687300000|2020-05-28 17:35:00|7597.5|7582.5|7600.9|7575.9|7601|7582.5|7597.1|7575.8|18
1590687600000|2020-05-28 17:40:00|7600.8|7575.8|7596.9|7581.9|7600.8|7581.9|7596|7575.4|31
1590687900000|2020-05-28 17:45:00|7596.8|7581.8|7597.2|7582.2|7597.2|7582.2|7596|7581|30
1590688200000|2020-05-28 17:50:00|7597.1|7582.1|7597|7582|7597.2|7582.2|7597|7582|20
1590688500000|2020-05-28 17:55:00|7597.1|7582.1|7598.4|7583.4|7598.5|7583.5|7597|7582|23
1590688800000|2020-05-28 18:00:00|7598.3|7583.3|7601.5|7576.5|7601.8|7583.3|7596.9|7576.3|25
1590689100000|2020-05-28 18:05:00|7601.6|7576.6|7597.8|7582.8|7601.9|7582.9|7597.5|7576.5|16
1590689400000|2020-05-28 18:10:00|7597.7|7582.7|7598.3|7583.3|7598.4|7583.4|7597.7|7582.7|10
1590689700000|2020-05-28 18:15:00|7598.4|7583.4|7599.2|7584.2|7599.3|7584.3|7598.4|7583.4|14
1590690000000|2020-05-28 18:20:00|7599.1|7584.1|7599.1|7584.1|7599.2|7584.2|7598.9|7583.9|11
1590690300000|2020-05-28 18:25:00|7599|7584|7597.8|7582.8|7599.1|7584.1|7597|7582|32
1590690600000|2020-05-28 18:30:00|7598|7583|7600.5|7585.5|7603.2|7585.5|7597.9|7578.1|9
1590690900000|2020-05-28 18:35:00|7600.4|7585.4|7599.8|7584.8|7600.5|7585.5|7599.4|7584.4|12
1590691200000|2020-05-28 18:40:00|7600.2|7585.2|7600.1|7585.1|7600.3|7585.3|7600.1|7585.1|6
1590691500000|2020-05-28 18:45:00|7600|7585|7600|7585|7600|7585|7600|7585|1
1590691800000|2020-05-28 18:50:00|7600.1|7585.1|7599.8|7584.8|7600.1|7585.1|7599.7|7584.7|4
1590692100000|2020-05-28 18:55:00|7599.9|7584.9|7599.7|7584.7|7600.5|7585.5|7599.7|7584.7|10
1590692400000|2020-05-28 19:00:00|7599.8|7584.8|7602.6|7577.6|7603|7584.9|7599.4|7577.6|12
1590692700000|2020-05-28 19:05:00|7602.7|7577.7|7604.1|7579.1|7604.1|7579.1|7602.7|7577.7|11
1590693000000|2020-05-28 19:10:00|7604.6|7579.6|7604|7579|7604.6|7579.6|7603.9|7578.9|6
1590693300000|2020-05-28 19:15:00|7603.6|7578.6|7605.5|7580.5|7609.8|7587.4|7601.1|7578.5|28
1590693600000|2020-05-28 19:20:00|7605.4|7580.4|7606.1|7581.1|7606.1|7581.1|7605.1|7580.1|8
1590694200000|2020-05-28 19:30:00|7607.6|7582.6|7611.1|7586.1|7612.9|7587.9|7606.3|7581.3|43
1590694500000|2020-05-28 19:35:00|7610.6|7585.6|7607.4|7582.4|7610.6|7585.6|7606.5|7581.5|28
1590694800000|2020-05-28 19:40:00|7608.5|7583.5|7609.2|7584.2|7609.3|7584.3|7604.9|7579.9|22
1590695100000|2020-05-28 19:45:00|7611.8|7586.8|7614.9|7589.9|7614.9|7591.9|7606.9|7586.6|12
1590695400000|2020-05-28 19:50:00|7615.5|7590.5|7615.6|7590.6|7617.9|7592.9|7615.3|7590.3|16
1590695700000|2020-05-28 19:55:00|7615.5|7590.5|7609|7584|7615.9|7593.8|7608.8|7583.9|10
1590719400000|2020-05-29 02:30:00|7615.9|7590.9|7614.9|7589.9|7615.9|7590.9|7614.7|7589.7|14
1590719700000|2020-05-29 02:35:00|7614.8|7589.8|7608.7|7583.7|7615|7590|7608.6|7583.6|283
1590720000000|2020-05-29 02:40:00|7608.6|7583.6|7611.8|7586.8|7612.2|7587.2|7608.3|7583.3|285
1590720300000|2020-05-29 02:45:00|7611.7|7586.7|7610|7585|7611.9|7586.9|7610|7585|62
1590720600000|2020-05-29 02:50:00|7610.1|7585.1|7610.2|7585.2|7610.3|7585.3|7609.9|7584.9|34
1590720900000|2020-05-29 02:55:00|7609.5|7584.5|7608.1|7583.1|7611.5|7586.5|7605|7580|64
1590721200000|2020-05-29 03:00:00|7608.2|7583.2|7608.2|7583.2|7608.2|7583.2|7607.8|7582.8|18
1590721500000|2020-05-29 03:05:00|7608.1|7583.1|7608|7583|7608.1|7583.1|7608|7583|2
1590721800000|2020-05-29 03:10:00|7608.1|7583.1|7608.5|7583.5|7608.5|7583.5|7608.1|7583.1|5
1590722700000|2020-05-29 03:25:00|7608.2|7583.2|7608.1|7583.1|7608.2|7583.2|7608.1|7583.1|2
1590723000000|2020-05-29 03:30:00|7608.3|7583.3|7604.9|7589.9|7610.1|7590.2|7604.9|7583.1|167
1590723300000|2020-05-29 03:35:00|7605|7590|7605.3|7590.3|7606.3|7591.3|7602|7587|168
1590723600000|2020-05-29 03:40:00|7605.4|7590.4|7604.4|7589.4|7605.5|7590.5|7602.3|7587.3|120
1590723900000|2020-05-29 03:45:00|7604.5|7589.5|7601.4|7586.4|7604.9|7589.9|7601.4|7586.4|85
1590724200000|2020-05-29 03:50:00|7601.5|7586.5|7602.1|7587.1|7602.7|7587.7|7598.9|7583.9|77
1590724500000|2020-05-29 03:55:00|7602|7587|7601.6|7586.6|7603.3|7588.3|7601.4|7586.4|79
1590724800000|2020-05-29 04:00:00|7601.7|7586.7|7601.4|7586.4|7601.7|7586.7|7601|7586|25
1590725100000|2020-05-29 04:05:00|7601.5|7586.5|7602.1|7587.1|7602.9|7587.9|7601.5|7586.5|51
1590725400000|2020-05-29 04:10:00|7602|7587|7602.1|7587.1|7602.3|7587.3|7601.9|7586.9|28
1590725700000|2020-05-29 04:15:00|7602|7587|7604|7589|7604.3|7589.3|7601.7|7586.7|80
1590726000000|2020-05-29 04:20:00|7603.8|7588.8|7602.1|7587.1|7603.8|7588.8|7602.1|7587.1|33
1590726300000|2020-05-29 04:25:00|7602.2|7587.2|7603.1|7588.1|7603.1|7588.1|7601.9|7586.9|29
1590726600000|2020-05-29 04:30:00|7603|7588|7601.6|7586.6|7604.4|7589.4|7601|7586|77
1590726900000|2020-05-29 04:35:00|7601.7|7586.7|7599.8|7584.8|7602.4|7587.4|7598.4|7583.4|80
1590727200000|2020-05-29 04:40:00|7599.7|7584.7|7598.2|7583.2|7599.9|7584.9|7598.2|7583.2|29
1590727500000|2020-05-29 04:45:00|7598.1|7583.1|7598.8|7583.8|7599.3|7584.3|7598.1|7583.1|28
1590727800000|2020-05-29 04:50:00|7598.9|7583.9|7598.9|7583.9|7599.4|7584.4|7598.1|7583.1|22
1590728100000|2020-05-29 04:55:00|7598.8|7583.8|7598.8|7583.8|7599.9|7584.9|7598.4|7583.4|31
1590728400000|2020-05-29 05:00:00|7598.9|7583.9|7598.1|7583.1|7598.9|7583.9|7597.4|7582.4|24
1590728700000|2020-05-29 05:05:00|7598.2|7583.2|7596.9|7581.9|7598.3|7583.3|7596|7581|63
1590729000000|2020-05-29 05:10:00|7597|7582|7598.2|7583.2|7599.3|7584.3|7597|7582|56
1590729300000|2020-05-29 05:15:00|7598.5|7583.5|7596.3|7581.3|7598.5|7583.5|7596.2|7581.2|78
1590729600000|2020-05-29 05:20:00|7596.4|7581.4|7595.8|7580.8|7597.1|7582.1|7595.2|7580.2|67
1590729900000|2020-05-29 05:25:00|7595.9|7580.9|7595.4|7580.4|7596.3|7581.3|7594.7|7579.7|40
1590730200000|2020-05-29 05:30:00|7595.3|7580.3|7595.6|7580.6|7595.9|7580.9|7595.1|7580.1|30
1590730500000|2020-05-29 05:35:00|7595.5|7580.5|7595.4|7580.4|7595.7|7580.7|7595.1|7580.1|20
1590730800000|2020-05-29 05:40:00|7595.5|7580.5|7592.3|7577.3|7595.5|7580.5|7592.3|7577.3|44
1590731100000|2020-05-29 05:45:00|7592.2|7577.2|7595.4|7580.4|7595.4|7580.4|7592.2|7577.2|98
1590731400000|2020-05-29 05:50:00|7595.3|7580.3|7596.9|7581.9|7596.9|7581.9|7594|7579|80
1590731700000|2020-05-29 05:55:00|7596.8|7581.8|7596|7581|7598.5|7583.5|7595.8|7580.8|78
1590732000000|2020-05-29 06:00:00|7596.2|7581.2|7595.8|7580.8|7596.6|7581.6|7595.2|7580.2|67
1590732300000|2020-05-29 06:05:00|7595.9|7580.9|7600.4|7585.4|7600.4|7585.4|7595.9|7580.9|76
1590732600000|2020-05-29 06:10:00|7600.5|7585.5|7598.9|7583.9|7600.7|7585.7|7598.2|7583.2|53
1590732900000|2020-05-29 06:15:00|7599|7584|7599.4|7584.4|7599.4|7584.4|7597.8|7582.8|48
1590733200000|2020-05-29 06:20:00|7599.3|7584.3|7598|7583|7599.3|7584.3|7597.8|7582.8|62
1590733500000|2020-05-29 06:25:00|7597.9|7582.9|7599.4|7584.4|7599.4|7584.4|7597.9|7582.9|54
1590733800000|2020-05-29 06:30:00|7599.3|7584.3|7600.3|7585.3|7600.5|7585.5|7599.2|7584.2|95
1590734100000|2020-05-29 06:35:00|7600.2|7585.2|7598.8|7583.8|7600.3|7585.3|7598|7583|81
1590734400000|2020-05-29 06:40:00|7598.7|7583.7|7599.5|7584.5|7600.2|7585.2|7598.2|7583.2|72
1590734700000|2020-05-29 06:45:00|7599.6|7584.6|7599|7584|7599.8|7584.8|7598.2|7583.2|46
1590735000000|2020-05-29 06:50:00|7598.9|7583.9|7599.3|7584.3|7600.1|7585.1|7598.9|7583.9|76
1590735300000|2020-05-29 06:55:00|7599.4|7584.4|7599.6|7584.6|7600.5|7585.5|7599|7584|61
1590735600000|2020-05-29 07:00:00|7599.3|7584.3|7595.7|7580.7|7599.4|7584.4|7595.7|7580.7|77
1590735900000|2020-05-29 07:05:00|7595.5|7580.5|7595.1|7580.1|7596.2|7581.2|7594.2|7579.2|94
1590736200000|2020-05-29 07:10:00|7595|7580|7593.4|7578.4|7595.5|7580.5|7592.7|7577.7|116
1590736500000|2020-05-29 07:15:00|7593.2|7578.2|7589.6|7574.6|7593.4|7578.4|7589.3|7574.3|120
1590736800000|2020-05-29 07:20:00|7589.7|7574.7|7588.7|7573.7|7589.7|7574.7|7587.3|7572.3|120
1590737100000|2020-05-29 07:25:00|7588.6|7573.6|7588.8|7573.8|7589.9|7574.9|7586|7571|217
1590737400000|2020-05-29 07:30:00|7588.7|7573.7|7586.5|7571.5|7589.1|7574.1|7585.9|7570.9|35
1590737700000|2020-05-29 07:35:00|7586.3|7571.3|7586.8|7571.8|7587.2|7572.2|7585.5|7570.5|29
1590738000000|2020-05-29 07:40:00|7586.9|7571.9|7582.5|7567.5|7587|7572|7581.7|7566.7|108
1590738300000|2020-05-29 07:45:00|7582.3|7567.3|7585|7570|7585.4|7570.4|7581.1|7566.1|132
1590738600000|2020-05-29 07:50:00|7584.9|7569.9|7584.9|7569.9|7586.4|7571.4|7584|7569|84
1590738900000|2020-05-29 07:55:00|7584.7|7569.7|7583.4|7568.4|7585.2|7570.2|7583.1|7568.1|58
1590739200000|2020-05-29 08:00:00|7583.3|7568.3|7582|7567|7583.4|7568.4|7580.6|7565.6|105
1590739500000|2020-05-29 08:05:00|7582.3|7567.3|7584.4|7569.4|7585.4|7570.4|7582.3|7567.3|157
1590739800000|2020-05-29 08:10:00|7584.3|7569.3|7585.8|7570.8|7587|7572|7583.2|7568.2|100
1590740100000|2020-05-29 08:15:00|7586|7571|7590.1|7575.1|7590.4|7575.4|7585.8|7570.8|127
1590740400000|2020-05-29 08:20:00|7589.8|7574.8|7591.6|7576.6|7592.5|7577.5|7589.1|7574.1|115
1590740700000|2020-05-29 08:25:00|7591.7|7576.7|7589.4|7574.4|7591.7|7576.7|7589.2|7574.2|128
1590741000000|2020-05-29 08:30:00|7589.5|7574.5|7586.7|7571.7|7590.2|7575.2|7585.9|7570.9|88
1590741300000|2020-05-29 08:35:00|7586.6|7571.6|7584.9|7569.9|7587.3|7572.3|7583.2|7568.2|84
1590741600000|2020-05-29 08:40:00|7585.1|7570.1|7584.7|7569.7|7585.9|7570.9|7584.7|7569.7|14
1590741900000|2020-05-29 08:45:00|7584.5|7569.5|7583.4|7568.4|7585.5|7570.5|7583|7568|80
1590742200000|2020-05-29 08:50:00|7583.7|7568.7|7583.1|7568.1|7585.1|7570.1|7583|7568|48
1590742500000|2020-05-29 08:55:00|7583.3|7568.3|7583.5|7568.5|7583.6|7568.6|7583.1|7568.1|15
1590742800000|2020-05-29 09:00:00|7582.6|7567.6|7583.2|7568.2|7584.4|7569.4|7581.8|7566.8|28
1590743100000|2020-05-29 09:05:00|7582.7|7567.7|7583.8|7568.8|7584.1|7569.1|7582.7|7567.7|22
1590743400000|2020-05-29 09:10:00|7583.2|7568.2|7583|7568|7583.7|7568.7|7582.8|7567.8|32
1590743700000|2020-05-29 09:15:00|7583.4|7568.4|7583.2|7568.2|7583.9|7568.9|7582.9|7567.9|12
1590744000000|2020-05-29 09:20:00|7583.8|7568.8|7582.8|7567.8|7584.4|7569.4|7582.8|7567.8|47
1590744300000|2020-05-29 09:25:00|7582.9|7567.9|7581.2|7566.2|7583.4|7568.4|7581.2|7566.2|21
1590744600000|2020-05-29 09:30:00|7581.4|7566.4|7582.8|7567.8|7583.4|7568.4|7581.4|7566.4|29
1590744900000|2020-05-29 09:35:00|7583.1|7568.1|7586.1|7571.1|7586.1|7571.1|7583.1|7568.1|55
1590745200000|2020-05-29 09:40:00|7585.5|7570.5|7585|7570|7586.1|7571.1|7583.8|7568.8|37
1590745500000|2020-05-29 09:45:00|7585.1|7570.1|7585.6|7570.6|7585.9|7570.9|7584.4|7569.4|46
1590745800000|2020-05-29 09:50:00|7585.3|7570.3|7586.1|7571.1|7587.1|7572.1|7584.3|7569.3|47
1590746100000|2020-05-29 09:55:00|7585.7|7570.7|7584.7|7569.7|7586|7571|7582.3|7567.3|73
1590746400000|2020-05-29 10:00:00|7584.5|7569.5|7585.7|7570.7|7585.7|7570.7|7584|7569|15
1590746700000|2020-05-29 10:05:00|7585.5|7570.5|7585.1|7570.1|7585.7|7570.7|7584.7|7569.7|23
1590747000000|2020-05-29 10:10:00|7585|7570|7586.5|7571.5|7586.9|7571.9|7585|7570|35
1590747300000|2020-05-29 10:15:00|7586.6|7571.6|7586.6|7571.6|7586.8|7571.8|7585.8|7570.8|41
1590747600000|2020-05-29 10:20:00|7586.7|7571.7|7586|7571|7586.7|7571.7|7585.8|7570.8|41
1590747900000|2020-05-29 10:25:00|7585.8|7570.8|7587.6|7572.6|7587.8|7572.8|7585.2|7570.2|32
1590748200000|2020-05-29 10:30:00|7587.9|7572.9|7590.6|7575.6|7590.7|7575.7|7587.2|7572.2|36
1590748500000|2020-05-29 10:35:00|7590.3|7575.3|7588.8|7573.8|7590.3|7575.3|7588.8|7573.8|166
1590748800000|2020-05-29 10:40:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7589.6|7574.6|12
1590749100000|2020-05-29 10:45:00|7590.3|7575.3|7590.6|7575.6|7590.9|7575.9|7589.5|7574.5|25
1590749400000|2020-05-29 10:50:00|7590.7|7575.7|7592.6|7577.6|7592.9|7577.9|7590.6|7575.6|97
1590749700000|2020-05-29 10:55:00|7592.4|7577.4|7592.2|7577.2|7592.9|7577.9|7592.2|7577.2|6
1590750000000|2020-05-29 11:00:00|7592.3|7577.3|7591.2|7576.2|7592.6|7577.6|7591.2|7576.2|23
1590750300000|2020-05-29 11:05:00|7591.7|7576.7|7590.1|7575.1|7591.9|7576.9|7590.1|7575.1|21
1590750600000|2020-05-29 11:10:00|7589.8|7574.8|7592.8|7577.8|7592.8|7577.8|7589.8|7574.8|15
1590750900000|2020-05-29 11:15:00|7592.5|7577.5|7592.2|7577.2|7592.8|7577.8|7592.2|7577.2|13
1590751200000|2020-05-29 11:20:00|7592.4|7577.4|7592.5|7577.5|7593.1|7578.1|7592.2|7577.2|54
1590751500000|2020-05-29 11:25:00|7591.7|7576.7|7588.7|7573.7|7592.1|7577.1|7588.4|7573.4|63
1590751800000|2020-05-29 11:30:00|7589.3|7574.3|7589.6|7574.6|7589.6|7574.6|7589.2|7574.2|7
1590752100000|2020-05-29 11:35:00|7590.5|7575.5|7589.2|7574.2|7590.8|7575.8|7589.2|7574.2|6
1590752400000|2020-05-29 11:40:00|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|7589.6|7574.6|1
1590753000000|2020-05-29 11:50:00|7589.5|7574.5|7589.6|7574.6|7589.6|7574.6|7589.4|7574.4|4
1590753300000|2020-05-29 11:55:00|7589.5|7574.5|7589.2|7574.2|7590.6|7575.6|7589.1|7574.1|137
1590753600000|2020-05-29 12:00:00|7589.1|7574.1|7590|7575|7590.6|7575.6|7588.8|7573.8|19
1590753900000|2020-05-29 12:05:00|7589.6|7574.6|7589.2|7574.2|7589.8|7574.8|7589.2|7574.2|29
1590754200000|2020-05-29 12:10:00|7589.3|7574.3|7584.4|7569.4|7589.4|7574.4|7583.9|7568.9|29
1590754500000|2020-05-29 12:15:00|7584.1|7569.1|7584.3|7569.3|7584.6|7569.6|7583.7|7568.7|47
1590754800000|2020-05-29 12:20:00|7584.2|7569.2|7584.1|7569.1|7584.2|7569.2|7584|7569|3
1590755100000|2020-05-29 12:25:00|7584|7569|7586.3|7571.3|7587|7572|7584|7569|34
1590755400000|2020-05-29 12:30:00|7586.5|7571.5|7589.3|7574.3|7589.7|7574.7|7586.5|7571.5|112
1590755700000|2020-05-29 12:35:00|7589.1|7574.1|7588.3|7573.3|7593.8|7574.1|7586.8|7568.3|370
1590756000000|2020-05-29 12:40:00|7588.4|7573.4|7587.2|7572.2|7588.4|7573.4|7587.2|7572.2|120
1590756300000|2020-05-29 12:45:00|7587.3|7572.3|7587.2|7572.2|7587.6|7572.6|7587.2|7572.2|76
1590756600000|2020-05-29 12:50:00|7587.3|7572.3|7588.3|7573.3|7588.7|7573.7|7587.2|7572.2|176
1590756900000|2020-05-29 12:55:00|7588.2|7573.2|7583.3|7568.3|7588.3|7573.3|7583.3|7568.3|48
1590757200000|2020-05-29 13:00:00|7583.4|7568.4|7589.4|7574.4|7589.4|7574.4|7583.3|7568.3|103
1590757500000|2020-05-29 13:05:00|7589.5|7574.5|7593|7578|7593|7578|7588|7573|59
1590757800000|2020-05-29 13:10:00|7592.9|7577.9|7592.1|7577.1|7593.1|7578.1|7591.7|7576.7|51
1590758100000|2020-05-29 13:15:00|7592|7577|7598|7573|7598.2|7581.1|7591.7|7573|123
1590758400000|2020-05-29 13:20:00|7598.1|7573.1|7595.9|7570.9|7601.5|7580.2|7594.3|7570.3|373
1590758700000|2020-05-29 13:25:00|7595.7|7570.7|7595.5|7570.5|7597|7572|7594.8|7569.8|195
1590759000000|2020-05-29 13:30:00|7595.7|7570.7|7598.1|7573.1|7600.1|7578.9|7592.9|7570.4|284
1590759300000|2020-05-29 13:35:00|7598.2|7573.2|7595.7|7570.7|7598.2|7573.2|7595.2|7570.2|336
1590759600000|2020-05-29 13:40:00|7595.8|7570.8|7595.8|7570.8|7597.7|7572.7|7595.5|7570.5|240
1590759900000|2020-05-29 13:45:00|7596.1|7571.1|7596.3|7571.3|7597|7572|7595.2|7570.2|203
1590760200000|2020-05-29 13:50:00|7596.2|7571.2|7596.5|7571.5|7597|7572|7595.7|7570.7|265
1590760500000|2020-05-29 13:55:00|7596.4|7571.4|7596.7|7571.7|7597.3|7572.3|7595.9|7570.9|560
1590760800000|2020-05-29 14:00:00|7596.6|7571.6|7594.7|7569.7|7596.6|7571.6|7594.4|7569.4|73
1590761100000|2020-05-29 14:05:00|7594.8|7569.8|7594.8|7569.8|7595.1|7570.1|7594.5|7569.5|47
1590761400000|2020-05-29 14:10:00|7594.7|7569.7|7597.8|7572.8|7597.9|7577.9|7591.7|7569.7|42
1590761700000|2020-05-29 14:15:00|7597.9|7572.9|7592.3|7577.3|7597.9|7577.3|7591.6|7572.3|17
1590762000000|2020-05-29 14:20:00|7592.6|7577.6|7589.3|7574.3|7592.6|7577.6|7589.2|7574.2|42
1590762300000|2020-05-29 14:25:00|7589.4|7574.4|7590.7|7575.7|7591.1|7576.1|7589.2|7574.2|47
1590762600000|2020-05-29 14:30:00|7590.8|7575.8|7591.2|7576.2|7592.7|7577.7|7590.8|7575.8|49
1590762900000|2020-05-29 14:35:00|7591.3|7576.3|7591.8|7576.8|7596.7|7578.4|7590.8|7570.1|79
1590763200000|2020-05-29 14:40:00|7591.9|7576.9|7591.1|7576.1|7595.1|7577|7589.7|7569.9|58
1590763500000|2020-05-29 14:45:00|7591.2|7576.2|7592.3|7577.3|7593.1|7578.1|7590.5|7575.5|61
1590763800000|2020-05-29 14:50:00|7592.1|7577.1|7592.5|7577.5|7597.6|7577.8|7591.6|7571.7|60
1590764100000|2020-05-29 14:55:00|7592.6|7577.6|7593|7578|7593.1|7578.1|7592.3|7577.3|64
1590764400000|2020-05-29 15:00:00|7592.7|7577.7|7591.7|7576.7|7597.3|7578.1|7591.3|7571.6|127
1590764700000|2020-05-29 15:05:00|7591.6|7576.6|7600.7|7575.7|7600.8|7580|7591.6|7575.7|63
1590765000000|2020-05-29 15:10:00|7600.6|7575.6|7602.4|7577.4|7602.4|7577.4|7600.3|7575.3|273
1590765300000|2020-05-29 15:15:00|7602.3|7577.3|7598.8|7573.8|7602.9|7579.6|7593.7|7573.4|319
1590765600000|2020-05-29 15:20:00|7598.9|7573.9|7594.8|7579.8|7598.9|7580.7|7594.8|7573.6|37
1590765900000|2020-05-29 15:25:00|7594.9|7579.9|7598.8|7573.8|7599.1|7579.9|7594.6|7573.7|16
1590766200000|2020-05-29 15:30:00|7592.1|7577.1|7596.9|7571.9|7597.8|7577.1|7592.1|7571.1|155
1590766500000|2020-05-29 15:35:00|7596.8|7571.8|7598.1|7573.1|7598.1|7573.1|7596.7|7571.7|43
1590766800000|2020-05-29 15:40:00|7593|7578|7602.4|7577.4|7602.7|7580.8|7592.9|7575.3|72
1590767100000|2020-05-29 15:45:00|7602.3|7577.3|7602.2|7577.2|7603.4|7578.4|7600.9|7575.9|265
1590767400000|2020-05-29 15:50:00|7602.3|7577.3|7600.7|7575.7|7602.9|7577.9|7600.6|7575.6|65
1590767700000|2020-05-29 15:55:00|7600.6|7575.6|7598.7|7573.7|7600.6|7575.6|7598.2|7573.2|91
1590768000000|2020-05-29 16:00:00|7598.8|7573.8|7599.6|7574.6|7600.2|7575.2|7598.6|7573.6|113
1590768300000|2020-05-29 16:05:00|7599.8|7574.8|7600.2|7575.2|7600.2|7575.2|7598.8|7573.8|83
1590768600000|2020-05-29 16:10:00|7600.1|7575.1|7600.8|7575.8|7601.8|7576.8|7600.1|7575.1|48
1590768900000|2020-05-29 16:15:00|7600.9|7575.9|7600.3|7575.3|7601|7576|7600|7575|46
1590769200000|2020-05-29 16:20:00|7600.2|7575.2|7599.1|7574.1|7600.2|7578|7593|7571.1|58
1590769500000|2020-05-29 16:25:00|7599.2|7574.2|7599.1|7574.1|7599.2|7574.2|7599|7574|4
1590769800000|2020-05-29 16:30:00|7599.2|7574.2|7599.1|7574.1|7599.2|7574.2|7599|7574|8
1590770100000|2020-05-29 16:35:00|7599|7574|7600.3|7575.3|7600.6|7575.6|7599|7574|56
1590770400000|2020-05-29 16:40:00|7600.2|7575.2|7598.3|7573.3|7600.5|7579.3|7593.7|7573.3|38
1590770700000|2020-05-29 16:45:00|7598.2|7573.2|7596.5|7571.5|7598.4|7573.4|7596|7571|112
1590771000000|2020-05-29 16:50:00|7596.3|7571.3|7599.6|7574.6|7599.9|7580.8|7593.3|7569.2|115
1590771300000|2020-05-29 16:55:00|7594.3|7579.3|7597.8|7572.8|7598.2|7579.3|7593.2|7570.9|207
1590771600000|2020-05-29 17:00:00|7597.9|7572.9|7598.1|7573.1|7598.3|7573.3|7597.1|7572.1|130
1590771900000|2020-05-29 17:05:00|7598.3|7573.3|7598.1|7573.1|7598.8|7573.8|7597.8|7572.8|50
1590772200000|2020-05-29 17:10:00|7598.2|7573.2|7598.5|7573.5|7598.9|7577.9|7592.6|7572.7|65
1590772500000|2020-05-29 17:15:00|7598.4|7573.4|7598.4|7573.4|7598.8|7573.8|7597.9|7572.9|70
1590772800000|2020-05-29 17:20:00|7598.3|7573.3|7597.9|7572.9|7598.5|7573.5|7597.8|7572.8|21
1590773100000|2020-05-29 17:25:00|7597.8|7572.8|7596.9|7571.9|7598.2|7576.1|7590.5|7571.9|22
1590773400000|2020-05-29 17:30:00|7596.8|7571.8|7596|7571|7596.8|7571.8|7595|7570|177
1590773700000|2020-05-29 17:35:00|7596.1|7571.1|7597.6|7572.6|7597.6|7572.6|7595.5|7570.5|271
1590774000000|2020-05-29 17:40:00|7591.7|7576.7|7597.9|7572.9|7598.6|7578.4|7589.1|7570.6|36
1590774300000|2020-05-29 17:45:00|7597.8|7572.8|7598.5|7573.5|7599.3|7574.3|7597.5|7572.5|69
1590774600000|2020-05-29 17:50:00|7598.6|7573.6|7598.6|7573.6|7599.3|7574.3|7598.4|7573.4|35
1590774900000|2020-05-29 17:55:00|7598.5|7573.5|7598.4|7573.4|7599|7574|7598|7573|57
1590775200000|2020-05-29 18:00:00|7598.3|7573.3|7598|7573|7599.1|7574.1|7598|7573|66
1590775500000|2020-05-29 18:05:00|7597.9|7572.9|7597.7|7572.7|7598.4|7573.4|7593.5|7568.5|208
1590775800000|2020-05-29 18:10:00|7597.6|7572.6|7592.5|7567.5|7597.7|7572.7|7591.1|7566.1|263
1590776100000|2020-05-29 18:15:00|7592.6|7567.6|7593.9|7568.9|7595.2|7570.2|7592.3|7567.3|215
1590776400000|2020-05-29 18:20:00|7593.7|7568.7|7593.8|7568.8|7595.1|7570.1|7593.5|7568.5|215
1590776700000|2020-05-29 18:25:00|7593.7|7568.7|7594.2|7569.2|7594.6|7569.6|7593.3|7568.3|50
1590777000000|2020-05-29 18:30:00|7594.1|7569.1|7595.9|7570.9|7595.9|7570.9|7593.8|7568.8|50
1590777300000|2020-05-29 18:35:00|7595.8|7570.8|7594.3|7569.3|7595.9|7570.9|7594.2|7569.2|23
1590777600000|2020-05-29 18:40:00|7594.4|7569.4|7593.8|7568.8|7594.4|7572.9|7587.9|7566.1|29
1590777900000|2020-05-29 18:45:00|7593.9|7568.9|7594.3|7569.3|7594.3|7569.3|7593.8|7568.8|4
1590778200000|2020-05-29 18:50:00|7595|7570|7598.3|7573.3|7598.3|7573.3|7595|7570|33
1590778500000|2020-05-29 18:55:00|7598.1|7573.1|7592.1|7567.1|7598.6|7573.6|7592.1|7567.1|22
1590778800000|2020-05-29 19:00:00|7591.6|7566.6|7588.8|7563.8|7591.6|7566.6|7588|7563|19
1590779100000|2020-05-29 19:05:00|7588.7|7563.7|7583.6|7558.6|7589.5|7564.5|7583.6|7558.6|27
1590779400000|2020-05-29 19:10:00|7583.5|7558.5|7589.1|7564.1|7590.8|7565.8|7579|7553.5|36
1590779700000|2020-05-29 19:15:00|7590.4|7565.4|7591.9|7566.9|7592.1|7567.1|7590.4|7565.4|13
1590780000000|2020-05-29 19:20:00|7591.6|7566.6|7588.3|7563.3|7591.6|7566.6|7587.6|7562.6|10
1590780600000|2020-05-29 19:30:00|7587.8|7562.8|7586.6|7561.6|7587.9|7562.9|7586.6|7561.6|10
1590781200000|2020-05-29 19:40:00|7584.1|7559.1|7582.6|7557.6|7584.1|7559.1|7582.6|7557.6|9
1590781500000|2020-05-29 19:45:00|7582.4|7557.4|7584.1|7559.1|7584.1|7559.1|7582.3|7557.3|3
1590781800000|2020-05-29 19:50:00|7583.8|7558.8|7578.4|7553.4|7583.9|7558.9|7578.4|7553.4|7
1590782100000|2020-05-29 19:55:00|7578.3|7553.3|7577.1|7552.1|7578.3|7553.3|7577.1|7552.1|18
1590782400000|2020-05-29 20:00:00|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|7577.3|7552.3|1
1590978600000|2020-06-01 02:30:00|7569.7|7544.7|7564.7|7549.7|7569.8|7549.8|7564.7|7544.7|25
1590978900000|2020-06-01 02:35:00|7564.8|7549.8|7565.5|7550.5|7565.6|7550.6|7564.7|7549.7|8
1590979200000|2020-06-01 02:40:00|7565.6|7550.6|7566.6|7541.6|7568.1|7550.6|7562|7541.2|87
1590979500000|2020-06-01 02:45:00|7567|7542|7567.6|7542.6|7567.7|7542.7|7566.4|7541.4|89
1590979800000|2020-06-01 02:50:00|7568.4|7543.4|7564.2|7549.2|7569.2|7549.2|7564.2|7543.4|3
1590980100000|2020-06-01 02:55:00|7564.1|7549.1|7564|7549|7564.1|7549.1|7564|7549|4
1590980400000|2020-06-01 03:00:00|7564.1|7549.1|7565|7550|7565.1|7550.1|7564|7549|20
1590980700000|2020-06-01 03:05:00|7564.6|7549.6|7563.8|7548.8|7565.2|7550.2|7563.4|7548.4|24
1590981000000|2020-06-01 03:10:00|7563.7|7548.7|7566.2|7551.2|7566.2|7551.2|7563.7|7548.7|10
1590981300000|2020-06-01 03:15:00|7566|7551|7564.9|7549.9|7566.2|7551.2|7563.7|7548.7|47
1590981600000|2020-06-01 03:20:00|7564.8|7549.8|7563.5|7548.5|7564.8|7549.8|7563.5|7548.5|9
1590981900000|2020-06-01 03:25:00|7563.6|7548.6|7563.6|7548.6|7563.6|7548.6|7563.5|7548.5|3
1590982200000|2020-06-01 03:30:00|7563.5|7548.5|7566.8|7551.8|7569|7554|7563.5|7548.5|148
1590982500000|2020-06-01 03:35:00|7567|7552|7566.9|7551.9|7568.2|7553.2|7566.2|7551.2|145
1590982800000|2020-06-01 03:40:00|7566.8|7551.8|7565.8|7550.8|7567.1|7552.1|7565.8|7550.8|96
1590983100000|2020-06-01 03:45:00|7565.9|7550.9|7565.6|7550.6|7566.4|7551.4|7565.2|7550.2|108
1590983400000|2020-06-01 03:50:00|7565.4|7550.4|7566.7|7551.7|7566.8|7551.8|7565.3|7550.3|97
1590983700000|2020-06-01 03:55:00|7566.8|7551.8|7567.9|7552.9|7567.9|7552.9|7566.8|7551.8|94
1590984000000|2020-06-01 04:00:00|7567.8|7552.8|7560.3|7545.3|7568|7553|7560.2|7545.2|174
1590984300000|2020-06-01 04:05:00|7560.2|7545.2|7563.3|7548.3|7563.9|7548.9|7560.1|7545.1|131
1590984600000|2020-06-01 04:10:00|7563.4|7548.4|7561.2|7546.2|7563.4|7548.4|7561.1|7546.1|92
1590984900000|2020-06-01 04:15:00|7561.3|7546.3|7561.7|7546.7|7562.5|7547.5|7561.2|7546.2|92
1590985200000|2020-06-01 04:20:00|7561.6|7546.6|7561.6|7546.6|7562.4|7547.4|7561.2|7546.2|108
1590985500000|2020-06-01 04:25:00|7561.7|7546.7|7561.8|7546.8|7562.6|7547.6|7561.4|7546.4|68
1590985800000|2020-06-01 04:30:00|7561.7|7546.7|7557.9|7542.9|7561.7|7546.7|7555.9|7540.9|202
1590986100000|2020-06-01 04:35:00|7557.8|7542.8|7562.3|7547.3|7562.7|7547.7|7557.3|7542.3|87
1590986400000|2020-06-01 04:40:00|7562.2|7547.2|7563.1|7548.1|7563.1|7548.1|7562.2|7547.2|38
1590986700000|2020-06-01 04:45:00|7563|7548|7566.4|7551.4|7566.6|7551.6|7563|7548|124
1590987000000|2020-06-01 04:50:00|7566.5|7551.5|7566.6|7551.6|7568.4|7553.4|7566.1|7551.1|150
1590987300000|2020-06-01 04:55:00|7566.5|7551.5|7560.2|7545.2|7566.5|7551.5|7560.1|7545.1|143
1590987600000|2020-06-01 05:00:00|7560.1|7545.1|7561|7546|7561.3|7546.3|7559.9|7544.9|128
1590987900000|2020-06-01 05:05:00|7561.2|7546.2|7561.2|7546.2|7562.8|7547.8|7561.2|7546.2|95
1590988200000|2020-06-01 05:10:00|7561.3|7546.3|7559.5|7544.5|7561.7|7546.7|7558.8|7543.8|107
1590988500000|2020-06-01 05:15:00|7559.6|7544.6|7558.7|7543.7|7560.7|7545.7|7558.4|7543.4|102
1590988800000|2020-06-01 05:20:00|7558.6|7543.6|7555.3|7540.3|7560.6|7545.6|7553.5|7538.5|189
1590989100000|2020-06-01 05:25:00|7555.2|7540.2|7557.4|7542.4|7557.5|7542.5|7554.9|7539.9|137
1590989400000|2020-06-01 05:30:00|7557.5|7542.5|7558.8|7543.8|7558.8|7543.8|7556.6|7541.6|124
1590989700000|2020-06-01 05:35:00|7558.9|7543.9|7560|7545|7560.7|7545.7|7558.9|7543.9|134
1590990000000|2020-06-01 05:40:00|7559.9|7544.9|7561.9|7546.9|7562.1|7547.1|7559.7|7544.7|113
1590990300000|2020-06-01 05:45:00|7561.8|7546.8|7561.9|7546.9|7562|7547|7561.1|7546.1|84
1590990600000|2020-06-01 05:50:00|7562|7547|7562.9|7547.9|7562.9|7547.9|7561.2|7546.2|46
1590990900000|2020-06-01 05:55:00|7562.7|7547.7|7561.8|7546.8|7563.7|7548.7|7561.7|7546.7|63
1590991200000|2020-06-01 06:00:00|7561.9|7546.9|7562.7|7547.7|7562.9|7547.9|7559.8|7544.8|123
1590991500000|2020-06-01 06:05:00|7562.6|7547.6|7564.9|7549.9|7565.1|7550.1|7562|7547|85
1590991800000|2020-06-01 06:10:00|7565|7550|7568.2|7553.2|7568.6|7553.6|7564.8|7549.8|139
1590992100000|2020-06-01 06:15:00|7567.7|7552.7|7568.2|7553.2|7568.9|7553.9|7566.2|7551.2|108
1590992400000|2020-06-01 06:20:00|7568.3|7553.3|7571|7556|7571.1|7556.1|7568.1|7553.1|98
1590992700000|2020-06-01 06:25:00|7570.9|7555.9|7570.7|7555.7|7570.9|7555.9|7568.7|7553.7|81
1590993000000|2020-06-01 06:30:00|7570.6|7555.6|7571.5|7556.5|7572.3|7557.3|7570.2|7555.2|115
1590993300000|2020-06-01 06:35:00|7571.6|7556.6|7571.2|7556.2|7572.3|7557.3|7570.7|7555.7|115
1590993600000|2020-06-01 06:40:00|7571.1|7556.1|7574.4|7559.4|7574.4|7559.4|7571|7556|127
1590993900000|2020-06-01 06:45:00|7574.3|7559.3|7575.2|7560.2|7575.6|7560.6|7572.5|7557.5|97
1590994200000|2020-06-01 06:50:00|7575.3|7560.3|7571.9|7556.9|7575.5|7560.5|7571.4|7556.4|109
1590994500000|2020-06-01 06:55:00|7572.2|7557.2|7573.9|7558.9|7574|7559|7570.3|7555.3|83
1590994800000|2020-06-01 07:00:00|7573.8|7558.8|7575.2|7560.2|7575.8|7560.8|7573.7|7558.7|119
1590995100000|2020-06-01 07:05:00|7575.4|7560.4|7576.2|7561.2|7576.2|7561.2|7574.3|7559.3|128
1590995400000|2020-06-01 07:10:00|7576.1|7561.1|7576.8|7561.8|7577.1|7562.1|7576.1|7561.1|31
1590995700000|2020-06-01 07:15:00|7576.7|7561.7|7578|7563|7578.8|7563.8|7576|7561|169
1590996000000|2020-06-01 07:20:00|7578.1|7563.1|7579.4|7564.4|7579.6|7564.6|7577.6|7562.6|116
1590996300000|2020-06-01 07:25:00|7579.5|7564.5|7580.6|7565.6|7581.5|7566.5|7578.9|7563.9|65
1590996600000|2020-06-01 07:30:00|7580.7|7565.7|7579.8|7564.8|7580.7|7565.7|7579.8|7564.8|11
1590996900000|2020-06-01 07:35:00|7579.6|7564.6|7580.3|7565.3|7580.8|7565.8|7579.6|7564.6|19
1590997200000|2020-06-01 07:40:00|7580.6|7565.6|7578.2|7563.2|7581.4|7566.4|7578.2|7563.2|34
1590997500000|2020-06-01 07:45:00|7577.7|7562.7|7578|7563|7579.4|7564.4|7577.4|7562.4|50
1590997800000|2020-06-01 07:50:00|7578.4|7563.4|7581.2|7566.2|7582.4|7567.4|7578|7563|34
1590998100000|2020-06-01 07:55:00|7581.4|7566.4|7578.6|7563.6|7582|7567|7578.6|7563.6|41
1590998400000|2020-06-01 08:00:00|7578.8|7563.8|7578.8|7563.8|7580.6|7565.6|7577.6|7562.6|48
1590998700000|2020-06-01 08:05:00|7578.4|7563.4|7586.5|7571.5|7586.6|7571.6|7578.4|7563.4|166
1590999000000|2020-06-01 08:10:00|7586.7|7571.7|7587.1|7572.1|7590.7|7575.7|7586.7|7571.7|214
1590999300000|2020-06-01 08:15:00|7587.2|7572.2|7587.6|7572.6|7590.7|7575.7|7587.1|7572.1|179
1590999600000|2020-06-01 08:20:00|7587.4|7572.4|7587.2|7572.2|7587.4|7572.4|7584.7|7569.7|186
1590999900000|2020-06-01 08:25:00|7587.4|7572.4|7585.4|7570.4|7588.1|7573.1|7584.3|7569.3|103
1591000200000|2020-06-01 08:30:00|7585.7|7570.7|7585.5|7570.5|7588.3|7573.3|7584.3|7569.3|100
1591000500000|2020-06-01 08:35:00|7585.3|7570.3|7584.5|7569.5|7586|7571|7583.9|7568.9|143
1591000800000|2020-06-01 08:40:00|7584.4|7569.4|7584.2|7569.2|7585|7570|7583.2|7568.2|163
1591001100000|2020-06-01 08:45:00|7584|7569|7581.8|7566.8|7584.5|7569.5|7581.2|7566.2|83
1591001400000|2020-06-01 08:50:00|7581.7|7566.7|7578.9|7563.9|7581.7|7566.7|7578.1|7563.1|87
1591001700000|2020-06-01 08:55:00|7579|7564|7583.8|7568.8|7584.1|7569.1|7578.8|7563.8|88
1591002000000|2020-06-01 09:00:00|7583.9|7568.9|7582|7567|7584.5|7569.5|7581.7|7566.7|109
1591002300000|2020-06-01 09:05:00|7582.3|7567.3|7582|7567|7583|7568|7581.8|7566.8|17
1591002600000|2020-06-01 09:10:00|7582.4|7567.4|7583|7568|7584|7569|7582|7567|44
1591002900000|2020-06-01 09:15:00|7583.4|7568.4|7582.3|7567.3|7583.4|7568.4|7581.8|7566.8|30
1591003200000|2020-06-01 09:20:00|7583.4|7568.4|7582.6|7567.6|7583.4|7568.4|7581.3|7566.3|37
1591003500000|2020-06-01 09:25:00|7583|7568|7582.3|7567.3|7583.4|7568.4|7582.3|7567.3|27
1591003800000|2020-06-01 09:30:00|7582.5|7567.5|7584.3|7569.3|7584.3|7569.3|7582.3|7567.3|43
1591004100000|2020-06-01 09:35:00|7584.1|7569.1|7584.4|7569.4|7585.1|7570.1|7584.1|7569.1|12
1591004400000|2020-06-01 09:40:00|7584.5|7569.5|7584.8|7569.8|7584.8|7569.8|7584.1|7569.1|8
1591004700000|2020-06-01 09:45:00|7585.1|7570.1|7587.1|7572.1|7587.3|7572.3|7585.1|7570.1|26
1591005000000|2020-06-01 09:50:00|7586.8|7571.8|7586.3|7571.3|7587.2|7572.2|7586.3|7571.3|20
1591005300000|2020-06-01 09:55:00|7586.1|7571.1|7585.5|7570.5|7586.2|7571.2|7585.3|7570.3|16
1591005600000|2020-06-01 10:00:00|7586.1|7571.1|7590.2|7575.2|7590.2|7575.2|7586.1|7571.1|55
1591005900000|2020-06-01 10:05:00|7590|7575|7588.3|7573.3|7590|7575|7588.1|7573.1|37
1591006200000|2020-06-01 10:10:00|7588.1|7573.1|7587.3|7572.3|7588.8|7573.8|7587.2|7572.2|34
1591006500000|2020-06-01 10:15:00|7587.2|7572.2|7586.6|7571.6|7587.2|7572.2|7586.1|7571.1|47
1591006800000|2020-06-01 10:20:00|7586.5|7571.5|7586.1|7571.1|7587.1|7572.1|7584.7|7569.7|64
1591007100000|2020-06-01 10:25:00|7586.3|7571.3|7585.8|7570.8|7587.1|7572.1|7585.3|7570.3|22
1591007400000|2020-06-01 10:30:00|7586.1|7571.1|7586.5|7571.5|7587.3|7572.3|7585.8|7570.8|36
1591007700000|2020-06-01 10:35:00|7586.6|7571.6|7587.7|7572.7|7587.7|7572.7|7585.8|7570.8|26
1591008000000|2020-06-01 10:40:00|7587.5|7572.5|7587.1|7572.1|7587.5|7572.5|7586.8|7571.8|9
1591008300000|2020-06-01 10:45:00|7586.8|7571.8|7587.1|7572.1|7587.5|7572.5|7586.2|7571.2|33
1591008600000|2020-06-01 10:50:00|7587.3|7572.3|7586.3|7571.3|7587.6|7572.6|7586.3|7571.3|13
1591008900000|2020-06-01 10:55:00|7586.1|7571.1|7585.1|7570.1|7586.9|7571.9|7584.8|7569.8|31
1591009200000|2020-06-01 11:00:00|7585|7570|7586.1|7571.1|7586.3|7571.3|7584.3|7569.3|74
1591009500000|2020-06-01 11:05:00|7586.3|7571.3|7586.5|7571.5|7586.7|7571.7|7586.3|7571.3|11
1591009800000|2020-06-01 11:10:00|7587.1|7572.1|7586.3|7571.3|7587.9|7572.9|7586.3|7571.3|52
1591010100000|2020-06-01 11:15:00|7586.5|7571.5|7586.7|7571.7|7587.8|7572.8|7585.8|7570.8|116
1591010400000|2020-06-01 11:20:00|7586.9|7571.9|7584.1|7569.1|7586.9|7571.9|7584.1|7569.1|66
1591010700000|2020-06-01 11:25:00|7584.3|7569.3|7583.7|7568.7|7584.6|7569.6|7583.1|7568.1|125
1591011000000|2020-06-01 11:30:00|7583.8|7568.8|7583.7|7568.7|7584.1|7569.1|7583.7|7568.7|3
1591011600000|2020-06-01 11:40:00|7584|7569|7584|7569|7584|7569|7584|7569|1
1591011900000|2020-06-01 11:45:00|7583.7|7568.7|7582.7|7567.7|7583.7|7568.7|7582.7|7567.7|2
1591012200000|2020-06-01 11:50:00|7583.8|7568.8|7582|7567|7583.8|7568.8|7582|7567|6
1591012500000|2020-06-01 11:55:00|7581.8|7566.8|7581.1|7566.1|7581.9|7566.9|7580.8|7565.8|89
1591012800000|2020-06-01 12:00:00|7580.9|7565.9|7582|7567|7582|7567|7580.9|7565.9|16
1591013100000|2020-06-01 12:05:00|7582.1|7567.1|7582.2|7567.2|7582.3|7567.3|7581.8|7566.8|44
1591013400000|2020-06-01 12:10:00|7582.3|7567.3|7582.2|7567.2|7582.3|7567.3|7582|7567|8
1591013700000|2020-06-01 12:15:00|7582.1|7567.1|7582.1|7567.1|7582.7|7567.7|7582|7567|42
1591014000000|2020-06-01 12:20:00|7582|7567|7581.5|7566.5|7582.3|7567.3|7581.5|7566.5|20
1591014300000|2020-06-01 12:25:00|7581.9|7566.9|7582.2|7567.2|7582.3|7567.3|7581.5|7566.5|17
1591014600000|2020-06-01 12:30:00|7582.1|7567.1|7582.5|7567.5|7583.5|7568.5|7581.6|7566.6|50
1591014900000|2020-06-01 12:35:00|7582.7|7567.7|7582.7|7567.7|7583.1|7568.1|7582.7|7567.7|8
1591015200000|2020-06-01 12:40:00|7582.9|7567.9|7582.7|7567.7|7583.7|7568.7|7582.5|7567.5|21
1591015500000|2020-06-01 12:45:00|7582.8|7567.8|7582.6|7567.6|7582.9|7567.9|7582.5|7567.5|12
1591015800000|2020-06-01 12:50:00|7582.7|7567.7|7584.1|7569.1|7584.9|7569.9|7582.7|7567.7|13
1591016400000|2020-06-01 13:00:00|7584|7569|7584.4|7569.4|7584.4|7569.4|7584|7569|10
1591016700000|2020-06-01 13:05:00|7584.3|7569.3|7583|7568|7584.5|7569.5|7582.6|7567.6|90
1591017000000|2020-06-01 13:10:00|7583.1|7568.1|7583.2|7568.2|7583.5|7568.5|7582.9|7567.9|68
1591017300000|2020-06-01 13:15:00|7583.1|7568.1|7583.2|7568.2|7584.1|7569.1|7583.1|7568.1|44
1591017600000|2020-06-01 13:20:00|7583.3|7568.3|7583.7|7568.7|7583.8|7568.8|7583.1|7568.1|23
1591017900000|2020-06-01 13:25:00|7583.8|7568.8|7580.3|7565.3|7583.8|7568.8|7580.3|7565.3|43
1591018200000|2020-06-01 13:30:00|7580.2|7565.2|7578.9|7563.9|7580.2|7565.2|7578|7563|115
1591018500000|2020-06-01 13:35:00|7579|7564|7586.1|7561.1|7586.9|7566.8|7578.6|7561|135
1591018800000|2020-06-01 13:40:00|7586.3|7561.3|7585.1|7560.1|7586.7|7561.7|7584.7|7559.7|141
1591019100000|2020-06-01 13:45:00|7585.2|7560.2|7586.1|7561.1|7586.1|7561.1|7584.4|7559.4|165
1591019400000|2020-06-01 13:50:00|7586|7561|7603.4|7578.4|7603.4|7578.4|7585.7|7560.7|257
1591019700000|2020-06-01 13:55:00|7603.5|7578.5|7614|7589|7614.3|7589.3|7603.1|7578.1|225
1591020000000|2020-06-01 14:00:00|7613.9|7588.9|7605.9|7580.9|7614.3|7589.3|7603.9|7578.9|168
1591020300000|2020-06-01 14:05:00|7605.7|7580.7|7604.4|7579.4|7607.8|7582.8|7603.3|7578.3|212
1591020600000|2020-06-01 14:10:00|7604.5|7579.5|7601.1|7576.1|7606.1|7581.1|7600.6|7575.6|316
1591020900000|2020-06-01 14:15:00|7601.2|7576.2|7594.1|7569.1|7601.2|7576.2|7593.4|7568.4|206
1591021200000|2020-06-01 14:20:00|7594.2|7569.2|7595.9|7570.9|7596.3|7571.3|7594.1|7569.1|133
1591021500000|2020-06-01 14:25:00|7596.1|7571.1|7594.5|7569.5|7596.5|7571.5|7594.4|7569.4|113
1591021800000|2020-06-01 14:30:00|7594.3|7569.3|7594.4|7569.4|7595.5|7570.5|7593.5|7568.5|127
1591022100000|2020-06-01 14:35:00|7594.5|7569.5|7594|7569|7595.4|7570.4|7593.6|7568.6|159
1591022400000|2020-06-01 14:40:00|7594.1|7569.1|7592.9|7567.9|7596.1|7571.1|7592.9|7567.9|131
1591022700000|2020-06-01 14:45:00|7592.8|7567.8|7592.7|7567.7|7593.1|7573.3|7588.3|7566.5|51
1591023000000|2020-06-01 14:50:00|7592.8|7567.8|7589.6|7564.6|7592.8|7572|7583.8|7564.5|33
1591023300000|2020-06-01 14:55:00|7589.1|7564.1|7584|7569|7589.1|7570|7583.8|7564|15
1591023600000|2020-06-01 15:00:00|7583.8|7568.8|7589.4|7564.4|7591.3|7569.8|7582.6|7563.5|62
1591023900000|2020-06-01 15:05:00|7589.3|7564.3|7589|7564|7589.4|7569.2|7584.2|7563.8|57
1591024200000|2020-06-01 15:10:00|7589.1|7564.1|7585.8|7570.8|7589.2|7570.8|7584.8|7564|16
1591024500000|2020-06-01 15:15:00|7586|7571|7592.6|7567.6|7593.2|7573.8|7586|7566.5|25
1591024800000|2020-06-01 15:20:00|7587.8|7572.8|7587.8|7572.8|7588.6|7573.6|7587.8|7572.8|6
1591025100000|2020-06-01 15:25:00|7588|7573|7593.1|7568.1|7593.4|7573.2|7588|7567.9|10
1591025400000|2020-06-01 15:30:00|7593.2|7568.2|7588.8|7573.8|7593.4|7573.8|7588.2|7568.1|9
1591025700000|2020-06-01 15:35:00|7589|7574|7589|7574|7589|7574|7588.8|7573.8|3
1591026000000|2020-06-01 15:40:00|7589.2|7574.2|7589|7574|7589.2|7574.2|7589|7574|4
1591026600000|2020-06-01 15:50:00|7588.8|7573.8|7587.8|7572.8|7588.8|7573.8|7587.8|7572.8|3
1591026900000|2020-06-01 15:55:00|7588.1|7573.1|7593.1|7568.1|7593.2|7574|7587.6|7568|13
1591027200000|2020-06-01 16:00:00|7593|7568|7593.2|7568.2|7594.2|7574|7589|7567.7|31
1591027500000|2020-06-01 16:05:00|7593.3|7568.3|7592.6|7567.6|7593.3|7568.3|7592.6|7567.6|3
1591027800000|2020-06-01 16:10:00|7588|7573|7588|7573|7588|7573|7588|7573|1
1591028100000|2020-06-01 16:15:00|7587.8|7572.8|7587.6|7572.6|7588|7573|7587|7572|7
1591028400000|2020-06-01 16:20:00|7587|7572|7587|7572|7587|7572|7587|7572|1
1591028700000|2020-06-01 16:25:00|7587.2|7572.2|7588.2|7573.2|7588.2|7573.2|7587.2|7572.2|5
1591029000000|2020-06-01 16:30:00|7588.3|7573.3|7593.2|7568.2|7593.3|7573.3|7588|7568.2|11
1591029300000|2020-06-01 16:35:00|7593.1|7568.1|7593.2|7568.2|7593.2|7568.2|7593.1|7568.1|2
1591029600000|2020-06-01 16:40:00|7592.9|7567.9|7592.9|7567.9|7593.7|7573.5|7588|7567.8|20
1591029900000|2020-06-01 16:45:00|7592.8|7567.8|7592.9|7567.9|7592.9|7567.9|7592.8|7567.8|6
1591030200000|2020-06-01 16:50:00|7592.7|7567.7|7593.3|7568.3|7593.3|7568.3|7592.7|7567.7|2
1591030500000|2020-06-01 16:55:00|7593.4|7568.4|7593.4|7568.4|7593.5|7573.8|7588.7|7568.4|11
1591030800000|2020-06-01 17:00:00|7593.5|7568.5|7592.9|7567.9|7593.5|7568.5|7592.9|7567.9|5
1591031100000|2020-06-01 17:05:00|7592.7|7567.7|7587.5|7572.5|7592.7|7572.5|7587.5|7567.6|3
1591031400000|2020-06-01 17:10:00|7592.5|7567.5|7594|7569|7595.5|7573.9|7587.8|7567.5|38
1591031700000|2020-06-01 17:15:00|7593.9|7568.9|7593|7568|7594|7569|7593|7568|15
1591032000000|2020-06-01 17:20:00|7593.1|7568.1|7593.2|7568.2|7593.2|7568.2|7592.9|7567.9|18
1591032300000|2020-06-01 17:25:00|7593.1|7568.1|7593.7|7568.7|7593.7|7568.7|7592.9|7567.9|23
1591032900000|2020-06-01 17:35:00|7588.5|7573.5|7588.5|7573.5|7588.5|7573.5|7588.5|7573.5|1
1591033200000|2020-06-01 17:40:00|7588.7|7573.7|7588.9|7573.9|7593.7|7574.4|7588.7|7568.7|10
1591033800000|2020-06-01 17:50:00|7589.1|7574.1|7589.1|7574.1|7589.1|7574.1|7588.9|7573.9|3
1591034100000|2020-06-01 17:55:00|7588.8|7573.8|7588.5|7573.5|7594.6|7574.2|7588.5|7569|11
1591034700000|2020-06-01 18:05:00|7588.6|7573.6|7592.5|7567.5|7592.9|7573.6|7587|7567.5|7
1591035000000|2020-06-01 18:10:00|7592.3|7567.3|7587.4|7572.4|7592.3|7572.4|7587.3|7567.3|3
1591035300000|2020-06-01 18:15:00|7587.5|7572.5|7587.5|7572.5|7587.5|7572.5|7587.5|7572.5|1
1591035900000|2020-06-01 18:25:00|7587|7572|7590|7565|7590.6|7572|7586.6|7565|12
1591036800000|2020-06-01 18:40:00|7589.5|7564.5|7589.5|7564.5|7589.5|7564.5|7589.5|7564.5|1
1591037100000|2020-06-01 18:45:00|7590.1|7565.1|7590.6|7565.6|7590.6|7565.6|7590.1|7565.1|6
1591037400000|2020-06-01 18:50:00|7590.2|7565.2|7587|7572|7590.2|7572|7587|7565|3
1591037700000|2020-06-01 18:55:00|7586.8|7571.8|7590.2|7565.2|7591.4|7571.8|7586.8|7565.1|15
1591038000000|2020-06-01 19:00:00|7590.3|7565.3|7589.2|7564.2|7590.6|7565.6|7589|7564|12
1591038300000|2020-06-01 19:05:00|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|7589.2|7564.2|3
1591038600000|2020-06-01 19:10:00|7589.5|7564.5|7590.2|7565.2|7590.2|7565.2|7589.5|7564.5|2
1591039200000|2020-06-01 19:20:00|7583|7568|7588|7563|7588.3|7568|7583|7562.6|6
1591039500000|2020-06-01 19:25:00|7588.6|7563.6|7587.6|7562.6|7588.8|7563.8|7587.6|7562.6|4
1591041300000|2020-06-01 19:55:00|7588.4|7563.4|7588.6|7563.6|7589.4|7564.4|7588.4|7563.4|6
1591065000000|2020-06-02 02:30:00|7596.2|7571.2|7598.6|7573.6|7598.8|7573.8|7596.2|7571.2|463
1591065300000|2020-06-02 02:35:00|7598.7|7573.7|7598.2|7573.2|7598.7|7573.7|7598.1|7573.1|567
1591065600000|2020-06-02 02:40:00|7598.3|7573.3|7594.9|7569.9|7598.4|7573.4|7594.9|7569.9|282
1591065900000|2020-06-02 02:45:00|7594.7|7569.7|7593.2|7568.2|7594.7|7569.7|7593.1|7568.1|42
1591066200000|2020-06-02 02:50:00|7593.1|7568.1|7593.6|7568.6|7593.6|7568.6|7593.1|7568.1|3
1591066500000|2020-06-02 02:55:00|7593.7|7568.7|7595.1|7570.1|7595.2|7570.2|7593.6|7568.6|31
1591066800000|2020-06-02 03:00:00|7595.2|7570.2|7595.5|7570.5|7595.6|7570.6|7594.9|7569.9|214
1591067100000|2020-06-02 03:05:00|7595.6|7570.6|7595.6|7570.6|7595.6|7570.6|7595.4|7570.4|4
1591067400000|2020-06-02 03:10:00|7595.4|7570.4|7592.9|7567.9|7595.4|7570.4|7592.9|7567.9|130
1591067700000|2020-06-02 03:15:00|7592.8|7567.8|7593.8|7568.8|7593.8|7568.8|7592.8|7567.8|10
1591068000000|2020-06-02 03:20:00|7593.7|7568.7|7593.3|7568.3|7593.8|7568.8|7592.9|7567.9|10
1591068300000|2020-06-02 03:25:00|7593.6|7568.6|7593.5|7568.5|7593.8|7568.8|7593.5|7568.5|5
1591068600000|2020-06-02 03:30:00|7593.3|7568.3|7593.6|7568.6|7595.4|7570.4|7592.4|7567.4|137
1591068900000|2020-06-02 03:35:00|7593.4|7568.4|7590.9|7575.9|7595.9|7576.2|7588.4|7567.9|187
1591069200000|2020-06-02 03:40:00|7591.3|7576.3|7589.2|7574.2|7591.6|7576.6|7589.2|7574.2|178
1591069500000|2020-06-02 03:45:00|7589.3|7574.3|7589|7574|7591.6|7576.6|7588.6|7573.6|162
1591069800000|2020-06-02 03:50:00|7589.1|7574.1|7588.6|7573.6|7589.6|7574.6|7588.1|7573.1|116
1591070100000|2020-06-02 03:55:00|7588.7|7573.7|7587.4|7572.4|7589.2|7574.2|7586.8|7571.8|125
1591070400000|2020-06-02 04:00:00|7587.3|7572.3|7585.3|7570.3|7587.7|7572.7|7583.4|7568.4|165
1591070700000|2020-06-02 04:05:00|7585.5|7570.5|7586.5|7571.5|7586.7|7571.7|7585|7570|66
1591071000000|2020-06-02 04:10:00|7586.6|7571.6|7584.7|7569.7|7586.8|7571.8|7584.1|7569.1|77
1591071300000|2020-06-02 04:15:00|7584.6|7569.6|7586.6|7571.6|7586.6|7571.6|7584.6|7569.6|46
1591071600000|2020-06-02 04:20:00|7586.4|7571.4|7586.7|7571.7|7587.8|7572.8|7586.2|7571.2|34
1591071900000|2020-06-02 04:25:00|7586.6|7571.6|7587.5|7572.5|7588.6|7573.6|7586.5|7571.5|45
1591072200000|2020-06-02 04:30:00|7587.4|7572.4|7588.6|7573.6|7589.5|7574.5|7586.5|7571.5|88
1591072500000|2020-06-02 04:35:00|7588.5|7573.5|7589.8|7574.8|7590.7|7575.7|7588.4|7573.4|64
1591072800000|2020-06-02 04:40:00|7589.9|7574.9|7589.8|7574.8|7590.4|7575.4|7589.3|7574.3|29
1591073100000|2020-06-02 04:45:00|7589.7|7574.7|7591|7576|7591.4|7576.4|7589.6|7574.6|48
1591073400000|2020-06-02 04:50:00|7590.9|7575.9|7590.1|7575.1|7592.6|7577.6|7590|7575|66
1591073700000|2020-06-02 04:55:00|7590.2|7575.2|7589.7|7574.7|7590.2|7575.2|7589.3|7574.3|25
1591074000000|2020-06-02 05:00:00|7589.6|7574.6|7586.6|7571.6|7589.6|7574.6|7586.5|7571.5|67
1591074300000|2020-06-02 05:05:00|7586.5|7571.5|7586|7571|7586.5|7571.5|7585.6|7570.6|32
1591074600000|2020-06-02 05:10:00|7585.9|7570.9|7584.2|7569.2|7586.1|7571.1|7583.6|7568.6|57
1591074900000|2020-06-02 05:15:00|7584.1|7569.1|7584.8|7569.8|7584.8|7569.8|7581.5|7566.5|49
1591075200000|2020-06-02 05:20:00|7584.9|7569.9|7585.9|7570.9|7586|7571|7584.2|7569.2|77
1591075500000|2020-06-02 05:25:00|7586|7571|7584.4|7569.4|7586|7571|7584.1|7569.1|59
1591075800000|2020-06-02 05:30:00|7584.3|7569.3|7585.5|7570.5|7585.9|7570.9|7584.1|7569.1|51
1591076100000|2020-06-02 05:35:00|7585.7|7570.7|7585.1|7570.1|7586.2|7571.2|7585|7570|29
1591076400000|2020-06-02 05:40:00|7585.2|7570.2|7586|7571|7587.3|7572.3|7585.1|7570.1|78
1591076700000|2020-06-02 05:45:00|7586.2|7571.2|7586.4|7571.4|7586.8|7571.8|7585.8|7570.8|91
1591077000000|2020-06-02 05:50:00|7586.5|7571.5|7587.2|7572.2|7587.5|7572.5|7586.3|7571.3|39
1591077300000|2020-06-02 05:55:00|7586.9|7571.9|7586.6|7571.6|7587.6|7572.6|7586.6|7571.6|36
1591077600000|2020-06-02 06:00:00|7586.7|7571.7|7588|7573|7588.4|7573.4|7586.7|7571.7|43
1591077900000|2020-06-02 06:05:00|7588.2|7573.2|7589.9|7574.9|7589.9|7574.9|7588.2|7573.2|42
1591078200000|2020-06-02 06:10:00|7589.8|7574.8|7590.3|7575.3|7591.3|7576.3|7589|7574|89
1591078500000|2020-06-02 06:15:00|7589.8|7574.8|7594.2|7579.2|7594.5|7579.5|7589.8|7574.8|92
1591078800000|2020-06-02 06:20:00|7594.1|7579.1|7592.2|7577.2|7594.2|7579.2|7591.9|7576.9|89
1591079100000|2020-06-02 06:25:00|7592.1|7577.1|7591.3|7576.3|7592.2|7577.2|7589.7|7574.7|126
1591079400000|2020-06-02 06:30:00|7591.4|7576.4|7589.9|7574.9|7591.7|7576.7|7589.9|7574.9|80
1591079700000|2020-06-02 06:35:00|7590|7575|7589.8|7574.8|7590.5|7575.5|7589|7574|101
1591080000000|2020-06-02 06:40:00|7589.7|7574.7|7590.4|7575.4|7590.5|7575.5|7589.7|7574.7|37
1591080300000|2020-06-02 06:45:00|7590.3|7575.3|7590.4|7575.4|7590.7|7575.7|7590.1|7575.1|35
1591080600000|2020-06-02 06:50:00|7590.3|7575.3|7592.3|7577.3|7592.4|7577.4|7590.1|7575.1|44
1591080900000|2020-06-02 06:55:00|7592.4|7577.4|7590.9|7575.9|7594|7579|7590.7|7575.7|118
1591081200000|2020-06-02 07:00:00|7590.7|7575.7|7589.9|7574.9|7591.2|7576.2|7588.8|7573.8|107
1591081500000|2020-06-02 07:05:00|7589.8|7574.8|7590.5|7575.5|7590.5|7575.5|7589.6|7574.6|46
1591081800000|2020-06-02 07:10:00|7590.6|7575.6|7588.3|7573.3|7590.8|7575.8|7588.2|7573.2|59
1591082100000|2020-06-02 07:15:00|7588.4|7573.4|7588.1|7573.1|7589.3|7574.3|7587.8|7572.8|46
1591082400000|2020-06-02 07:20:00|7588.3|7573.3|7587.9|7572.9|7589|7574|7587.6|7572.6|66
1591082700000|2020-06-02 07:25:00|7587.8|7572.8|7585.6|7570.6|7587.8|7572.8|7584.8|7569.8|73
1591083000000|2020-06-02 07:30:00|7585.1|7570.1|7583.9|7568.9|7585.4|7570.4|7581.6|7566.6|52
1591083300000|2020-06-02 07:35:00|7584.1|7569.1|7583.6|7568.6|7584.6|7569.6|7583|7568|47
1591083600000|2020-06-02 07:40:00|7583.8|7568.8|7583.3|7568.3|7585|7570|7583.2|7568.2|34
1591083900000|2020-06-02 07:45:00|7583.2|7568.2|7584|7569|7584.7|7569.7|7582.9|7567.9|33
1591084200000|2020-06-02 07:50:00|7584.1|7569.1|7583.3|7568.3|7584.3|7569.3|7583|7568|34
1591084500000|2020-06-02 07:55:00|7583.2|7568.2|7583.4|7568.4|7583.8|7568.8|7583|7568|45
1591084800000|2020-06-02 08:00:00|7583.2|7568.2|7583.1|7568.1|7583.7|7568.7|7582.7|7567.7|37
1591085100000|2020-06-02 08:05:00|7583.6|7568.6|7577.3|7562.3|7583.7|7568.7|7576.5|7561.5|93
1591085400000|2020-06-02 08:10:00|7577.4|7562.4|7574|7559|7578.4|7563.4|7572.4|7557.4|101
1591085700000|2020-06-02 08:15:00|7573.8|7558.8|7571.7|7556.7|7574.9|7559.9|7570.7|7555.7|139
1591086000000|2020-06-02 08:20:00|7571.9|7556.9|7566.6|7551.6|7572|7557|7565.3|7550.3|194
1591086300000|2020-06-02 08:25:00|7566.5|7551.5|7564.8|7549.8|7566.6|7551.6|7562.9|7547.9|74
1591086600000|2020-06-02 08:30:00|7564.9|7549.9|7562.1|7547.1|7566.2|7551.2|7561.8|7546.8|100
1591086900000|2020-06-02 08:35:00|7562.4|7547.4|7565|7550|7565.1|7550.1|7562.1|7547.1|46
1591087200000|2020-06-02 08:40:00|7565.1|7550.1|7566|7551|7567|7552|7565|7550|33
1591087500000|2020-06-02 08:45:00|7566.1|7551.1|7566.2|7551.2|7566.3|7551.3|7565.7|7550.7|17
1591087800000|2020-06-02 08:50:00|7566.1|7551.1|7556.9|7541.9|7566.1|7551.1|7556.8|7541.8|137
1591088100000|2020-06-02 08:55:00|7557|7542|7558.1|7543.1|7558.6|7543.6|7555.3|7540.3|111
1591088400000|2020-06-02 09:00:00|7558|7543|7557.9|7542.9|7559.5|7544.5|7556.4|7541.4|82
1591088700000|2020-06-02 09:05:00|7558.1|7543.1|7552.6|7537.6|7558.9|7543.9|7552.6|7537.6|79
1591089000000|2020-06-02 09:10:00|7552.2|7537.2|7547.1|7532.1|7552.2|7537.2|7544.7|7529.7|225
1591089300000|2020-06-02 09:15:00|7547.2|7532.2|7549|7534|7549.5|7534.5|7546.1|7531.1|82
1591089600000|2020-06-02 09:20:00|7549.1|7534.1|7551.3|7536.3|7552.8|7537.8|7549.1|7534.1|81
1591089900000|2020-06-02 09:25:00|7551.2|7536.2|7547.1|7532.1|7551.2|7536.2|7547.1|7532.1|92
1591090200000|2020-06-02 09:30:00|7547|7532|7545.5|7530.5|7547.1|7532.1|7545.3|7530.3|99
1591090500000|2020-06-02 09:35:00|7545.4|7530.4|7542.6|7527.6|7545.7|7530.7|7542.6|7527.6|66
1591090800000|2020-06-02 09:40:00|7542.9|7527.9|7543|7528|7544.7|7529.7|7542.9|7527.9|57
1591091100000|2020-06-02 09:45:00|7543.2|7528.2|7537.7|7522.7|7543.3|7528.3|7536.9|7521.9|83
1591091400000|2020-06-02 09:50:00|7537.8|7522.8|7536|7521|7538|7523|7533|7518|151
1591091700000|2020-06-02 09:55:00|7535.9|7520.9|7540.7|7525.7|7540.7|7525.7|7535.3|7520.3|77
1591092000000|2020-06-02 10:00:00|7540.6|7525.6|7542.8|7527.8|7543.5|7528.5|7540.3|7525.3|56
1591092300000|2020-06-02 10:05:00|7542.6|7527.6|7546.3|7531.3|7547.8|7532.8|7542.5|7527.5|118
1591092600000|2020-06-02 10:10:00|7546.4|7531.4|7546.1|7531.1|7549.9|7534.9|7545.3|7530.3|134
1591092900000|2020-06-02 10:15:00|7546.5|7531.5|7547.4|7532.4|7547.5|7532.5|7546|7531|33
1591093200000|2020-06-02 10:20:00|7547.5|7532.5|7548.7|7533.7|7551.5|7536.5|7547.4|7532.4|115
1591093500000|2020-06-02 10:25:00|7548.5|7533.5|7548.3|7533.3|7550|7535|7547.3|7532.3|104
1591093800000|2020-06-02 10:30:00|7548.2|7533.2|7547.3|7532.3|7548.3|7533.3|7546.8|7531.8|42
1591094100000|2020-06-02 10:35:00|7547.4|7532.4|7546.3|7531.3|7547.7|7532.7|7546.3|7531.3|20
1591094400000|2020-06-02 10:40:00|7546|7531|7544.7|7529.7|7546|7531|7544.5|7529.5|18
1591094700000|2020-06-02 10:45:00|7544.5|7529.5|7543.3|7528.3|7544.5|7529.5|7543.3|7528.3|14
1591095000000|2020-06-02 10:50:00|7543.1|7528.1|7543|7528|7544.5|7529.5|7542.7|7527.7|16
1591095300000|2020-06-02 10:55:00|7542.7|7527.7|7545|7530|7545.3|7530.3|7542.7|7527.7|35
1591095600000|2020-06-02 11:00:00|7544.7|7529.7|7545|7530|7545|7530|7544.7|7529.7|7
1591095900000|2020-06-02 11:05:00|7545.3|7530.3|7545|7530|7545.3|7530.3|7544.7|7529.7|6
1591096200000|2020-06-02 11:10:00|7545.3|7530.3|7543.7|7528.7|7545.7|7530.7|7543.7|7528.7|66
1591096500000|2020-06-02 11:15:00|7543.8|7528.8|7544.5|7529.5|7545|7530|7542.8|7527.8|54
1591096800000|2020-06-02 11:20:00|7544.7|7529.7|7545.6|7530.6|7546.1|7531.1|7544.7|7529.7|79
1591097100000|2020-06-02 11:25:00|7545.9|7530.9|7547.4|7532.4|7547.5|7532.5|7545.6|7530.6|31
1591097400000|2020-06-02 11:30:00|7547.3|7532.3|7549|7534|7549.5|7534.5|7546.8|7531.8|15
1591097700000|2020-06-02 11:35:00|7549.1|7534.1|7548.9|7533.9|7549.1|7534.1|7548.9|7533.9|2
1591098000000|2020-06-02 11:40:00|7549.1|7534.1|7550|7535|7550.1|7535.1|7549|7534|7
1591098600000|2020-06-02 11:50:00|7550.2|7535.2|7550.7|7535.7|7551|7536|7550.2|7535.2|18
1591098900000|2020-06-02 11:55:00|7551.1|7536.1|7551.2|7536.2|7551.5|7536.5|7550.7|7535.7|50
1591099200000|2020-06-02 12:00:00|7551.4|7536.4|7551.1|7536.1|7553.2|7538.2|7549.9|7534.9|44
1591099500000|2020-06-02 12:05:00|7551.2|7536.2|7551.7|7536.7|7551.7|7536.7|7550.5|7535.5|26
1591099800000|2020-06-02 12:10:00|7551.8|7536.8|7551.5|7536.5|7552|7537|7551.5|7536.5|10
1591100100000|2020-06-02 12:15:00|7551.6|7536.6|7551.5|7536.5|7551.6|7536.6|7551.5|7536.5|2
1591100700000|2020-06-02 12:25:00|7551.4|7536.4|7551.5|7536.5|7551.5|7536.5|7551.4|7536.4|4
1591101000000|2020-06-02 12:30:00|7551.4|7536.4|7551.5|7536.5|7551.5|7536.5|7551.4|7536.4|2
1591101300000|2020-06-02 12:35:00|7550.8|7535.8|7550.3|7535.3|7550.8|7535.8|7549|7534|24
1591101600000|2020-06-02 12:40:00|7550.2|7535.2|7550.6|7535.6|7551|7536|7550|7535|83
1591101900000|2020-06-02 12:45:00|7550.5|7535.5|7549.4|7534.4|7550.8|7535.8|7548.9|7533.9|29
1591102200000|2020-06-02 12:50:00|7548.8|7533.8|7549.3|7534.3|7550.1|7535.1|7548.7|7533.7|48
1591102500000|2020-06-02 12:55:00|7549.4|7534.4|7549.2|7534.2|7549.5|7534.5|7549.1|7534.1|5
1591102800000|2020-06-02 13:00:00|7549.4|7534.4|7549.6|7534.6|7550.1|7535.1|7549.2|7534.2|54
1591103100000|2020-06-02 13:05:00|7549.7|7534.7|7549.1|7534.1|7549.8|7534.8|7548.9|7533.9|41
1591103400000|2020-06-02 13:10:00|7549|7534|7549|7534|7549.1|7534.1|7548.8|7533.8|18
1591103700000|2020-06-02 13:15:00|7548.9|7533.9|7548.8|7533.8|7549|7534|7548.7|7533.7|48
1591104000000|2020-06-02 13:20:00|7548.2|7533.2|7546.8|7531.8|7548.2|7533.2|7546.8|7531.8|43
1591104300000|2020-06-02 13:25:00|7546.7|7531.7|7546.5|7531.5|7546.7|7531.7|7546.5|7531.5|5
1591104600000|2020-06-02 13:30:00|7546.7|7531.7|7548|7533|7548.1|7533.1|7546.7|7531.7|17
1591104900000|2020-06-02 13:35:00|7548.3|7533.3|7548.8|7533.8|7549|7534|7547.2|7532.2|37
1591105200000|2020-06-02 13:40:00|7548.6|7533.6|7546.6|7531.6|7548.6|7533.6|7546.6|7531.6|50
1591105500000|2020-06-02 13:45:00|7547.3|7532.3|7547.2|7532.2|7547.7|7532.7|7546.5|7531.5|23
1591105800000|2020-06-02 13:50:00|7547.3|7532.3|7544.5|7529.5|7547.3|7532.3|7544.2|7529.2|34
1591106100000|2020-06-02 13:55:00|7544.4|7529.4|7541.5|7526.5|7544.5|7529.5|7541.3|7526.3|51
1591106400000|2020-06-02 14:00:00|7541.4|7526.4|7538.8|7523.8|7541.6|7526.6|7538.8|7523.8|22
1591106700000|2020-06-02 14:05:00|7539|7524|7537.3|7522.3|7539.2|7524.2|7537|7522|33
1591107000000|2020-06-02 14:10:00|7537.4|7522.4|7539.8|7524.8|7542|7527|7537.4|7522.4|45
1591107300000|2020-06-02 14:15:00|7539.2|7524.2|7538.8|7523.8|7539.2|7524.2|7538.7|7523.7|3
1591107600000|2020-06-02 14:20:00|7536.9|7521.9|7535.9|7520.9|7536.9|7521.9|7535.6|7520.6|29
1591107900000|2020-06-02 14:25:00|7536.2|7521.2|7539.2|7524.2|7539.2|7524.2|7535.6|7520.6|29
1591108200000|2020-06-02 14:30:00|7538.2|7523.2|7537|7522|7539.6|7524.6|7536.6|7521.6|56
1591108500000|2020-06-02 14:35:00|7536.9|7521.9|7533.6|7518.6|7536.9|7521.9|7533.2|7518.2|20
1591108800000|2020-06-02 14:40:00|7534|7519|7529.9|7514.9|7534.2|7519.2|7529.7|7514.7|37
1591109100000|2020-06-02 14:45:00|7531.1|7516.1|7530.9|7515.9|7531.8|7516.8|7529.1|7514.1|65
1591109400000|2020-06-02 14:50:00|7531|7516|7531|7516|7531.8|7516.8|7530.8|7515.8|26
1591109700000|2020-06-02 14:55:00|7531.2|7516.2|7530.2|7515.2|7531.8|7516.8|7529.8|7514.8|18
1591110000000|2020-06-02 15:00:00|7529.8|7514.8|7533.1|7518.1|7533.2|7518.2|7529.8|7514.8|27
1591110300000|2020-06-02 15:05:00|7533.2|7518.2|7536|7521|7536.4|7521.4|7532.8|7517.8|40
1591110600000|2020-06-02 15:10:00|7535.9|7520.9|7540.2|7515.2|7541.1|7521.6|7535.1|7515.2|116
1591110900000|2020-06-02 15:15:00|7540.3|7515.3|7539.6|7514.6|7540.4|7515.4|7539.1|7514.1|126
1591111200000|2020-06-02 15:20:00|7539.3|7514.3|7534.1|7519.1|7539.4|7519.3|7534|7513|50
1591111500000|2020-06-02 15:25:00|7534.3|7519.3|7536|7521|7543|7523.7|7533.9|7516.7|107
1591111800000|2020-06-02 15:30:00|7536.2|7521.2|7537.2|7522.2|7539.6|7522.3|7534.2|7512.7|170
1591112100000|2020-06-02 15:35:00|7537.6|7522.6|7539.1|7524.1|7542.6|7524.2|7537.2|7517.4|60
1591112400000|2020-06-02 15:40:00|7539|7524|7540.5|7525.5|7540.5|7525.5|7538.3|7523.3|31
1591112700000|2020-06-02 15:45:00|7540.6|7525.6|7542.4|7527.4|7546.1|7527.5|7540.5|7519.9|93
1591113000000|2020-06-02 15:50:00|7542.3|7527.3|7544.8|7529.8|7549.2|7529.8|7542.3|7523.1|101
1591113300000|2020-06-02 15:55:00|7545|7530|7546.6|7531.6|7547.2|7532.2|7544.8|7529.8|22
1591113600000|2020-06-02 16:00:00|7545.8|7530.8|7544.6|7529.6|7546.1|7531.1|7542.8|7527.8|91
1591113900000|2020-06-02 16:05:00|7544.3|7529.3|7544.8|7529.8|7545|7530|7544.3|7529.3|5
1591114200000|2020-06-02 16:10:00|7544.4|7529.4|7543.6|7528.6|7544.5|7529.5|7543.3|7528.3|42
1591114500000|2020-06-02 16:15:00|7543.5|7528.5|7543.9|7528.9|7543.9|7528.9|7543.5|7528.5|23
1591114800000|2020-06-02 16:20:00|7543.8|7528.8|7543.8|7528.8|7543.9|7528.9|7543.8|7528.8|5
1591115100000|2020-06-02 16:25:00|7543.9|7528.9|7544.5|7529.5|7545|7530|7543.9|7528.9|15
1591115400000|2020-06-02 16:30:00|7544.6|7529.6|7542.7|7527.7|7544.6|7529.6|7542.6|7527.6|26
1591115700000|2020-06-02 16:35:00|7542.8|7527.8|7542.3|7527.3|7543.1|7528.1|7541.5|7526.5|38
1591116000000|2020-06-02 16:40:00|7542.2|7527.2|7542.6|7527.6|7542.6|7527.6|7542.2|7527.2|5
1591116300000|2020-06-02 16:45:00|7542.1|7527.1|7541.5|7526.5|7542.2|7527.2|7541.1|7526.1|19
1591116600000|2020-06-02 16:50:00|7541.4|7526.4|7542.3|7527.3|7542.6|7527.6|7541.4|7526.4|20
1591116900000|2020-06-02 16:55:00|7542.4|7527.4|7543.1|7528.1|7543.2|7528.2|7541.8|7526.8|18
1591117200000|2020-06-02 17:00:00|7543.4|7528.4|7541.9|7526.9|7543.4|7528.4|7541.7|7526.7|30
1591117500000|2020-06-02 17:05:00|7541.8|7526.8|7541.1|7526.1|7541.8|7526.8|7539.9|7524.9|56
1591117800000|2020-06-02 17:10:00|7541.2|7526.2|7540.4|7525.4|7541.9|7526.9|7539.9|7524.9|41
1591118100000|2020-06-02 17:15:00|7540.3|7525.3|7540.2|7525.2|7540.4|7525.4|7540|7525|26
1591118400000|2020-06-02 17:20:00|7540.3|7525.3|7540.4|7525.4|7540.7|7525.7|7540.1|7525.1|22
1591118700000|2020-06-02 17:25:00|7540.6|7525.6|7540.3|7525.3|7540.9|7525.9|7540|7525|53
1591119000000|2020-06-02 17:30:00|7540.2|7525.2|7546.2|7521.2|7546.5|7527.5|7539.9|7520.9|51
1591119300000|2020-06-02 17:35:00|7546.1|7521.1|7540.9|7525.9|7546.1|7526|7540.7|7520.8|12
1591119600000|2020-06-02 17:40:00|7541|7526|7541|7526|7541.1|7526.1|7540.9|7525.9|7
1591119900000|2020-06-02 17:45:00|7540.9|7525.9|7546.1|7521.1|7546.8|7527.1|7540.9|7521.1|48
1591120200000|2020-06-02 17:50:00|7546.5|7521.5|7542.6|7527.6|7547.6|7527.6|7542.6|7521.3|57
1591120500000|2020-06-02 17:55:00|7542.8|7527.8|7548.4|7523.4|7549.4|7528.1|7542.8|7523.3|47
1591120800000|2020-06-02 18:00:00|7548.5|7523.5|7546.9|7521.9|7548.9|7523.9|7546.8|7521.8|37
1591121100000|2020-06-02 18:05:00|7547.8|7522.8|7548.1|7523.1|7549|7524|7547.8|7522.8|74
1591121400000|2020-06-02 18:10:00|7548.2|7523.2|7542.8|7527.8|7548.8|7527.8|7542.8|7522.8|16
1591121700000|2020-06-02 18:15:00|7542.9|7527.9|7542.1|7527.1|7542.9|7527.9|7542|7527|7
1591122000000|2020-06-02 18:20:00|7541.7|7526.7|7540|7525|7541.8|7526.8|7539.8|7524.8|44
1591122300000|2020-06-02 18:25:00|7539.9|7524.9|7544.9|7519.9|7545.2|7524.9|7539.9|7519.8|19
1591122600000|2020-06-02 18:30:00|7545|7520|7545.6|7520.6|7546.8|7527.3|7541.3|7519.9|46
1591122900000|2020-06-02 18:35:00|7545.5|7520.5|7545.5|7520.5|7545.6|7520.6|7545.2|7520.2|12
1591123200000|2020-06-02 18:40:00|7545.4|7520.4|7545.3|7520.3|7545.5|7520.5|7545.3|7520.3|6
1591123500000|2020-06-02 18:45:00|7545.4|7520.4|7545.4|7520.4|7545.6|7520.6|7545.3|7520.3|9
1591123800000|2020-06-02 18:50:00|7545.5|7520.5|7543.9|7518.9|7545.5|7520.5|7543.9|7518.9|27
1591124100000|2020-06-02 18:55:00|7544.2|7519.2|7544.1|7519.1|7544.2|7519.2|7544.1|7519.1|2
1591124400000|2020-06-02 19:00:00|7544|7519|7543.8|7518.8|7544.1|7519.1|7543.8|7518.8|8
1591124700000|2020-06-02 19:05:00|7542.9|7517.9|7536.6|7521.6|7542.9|7522.3|7536.6|7517.9|3
1591125000000|2020-06-02 19:10:00|7536.8|7521.8|7542.4|7517.4|7543|7521.8|7536.8|7517.3|7
1591125300000|2020-06-02 19:15:00|7542.3|7517.3|7539.7|7514.7|7542.4|7522.1|7536.2|7514.2|19
1591125600000|2020-06-02 19:20:00|7539.8|7514.8|7539.5|7514.5|7539.8|7514.8|7539.4|7514.4|10
1591125900000|2020-06-02 19:25:00|7539.6|7514.6|7541.1|7516.1|7542.5|7523|7536.4|7514.4|22
1591126200000|2020-06-02 19:30:00|7541.6|7516.6|7538.6|7523.6|7542|7524|7537.7|7516.6|9
1591126500000|2020-06-02 19:35:00|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|7538.8|7523.8|1
1591126800000|2020-06-02 19:40:00|7539.1|7524.1|7538.3|7523.3|7539.8|7524.8|7538.3|7523.3|8
1591127400000|2020-06-02 19:50:00|7538|7523|7537.9|7522.9|7538.1|7523.1|7536.9|7521.9|10
1591127700000|2020-06-02 19:55:00|7537.5|7522.5|7538|7523|7538|7523|7537.5|7522.5|5
1591151400000|2020-06-03 02:30:00|7538.2|7513.2|7538.2|7513.2|7538.8|7513.8|7538.2|7513.2|4
1591151700000|2020-06-03 02:35:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|1
1591152000000|2020-06-03 02:40:00|7531.5|7516.5|7537.4|7512.4|7537.5|7516.5|7530.2|7511.9|9
1591152300000|2020-06-03 02:45:00|7537|7512|7536.3|7511.3|7537|7512|7536.1|7511.1|7
1591152600000|2020-06-03 02:50:00|7536.2|7511.2|7533.9|7508.9|7536.2|7513.2|7528.2|7508|5
1591152900000|2020-06-03 02:55:00|7533.5|7508.5|7533|7508|7533.5|7508.5|7530.9|7505.9|11
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7535.2|7510.2|7535.2|7510.2|7532.9|7507.9|8
1591153500000|2020-06-03 03:05:00|7535.1|7510.1|7536.8|7511.8|7536.8|7511.8|7535.1|7510.1|6
1591154100000|2020-06-03 03:15:00|7536.4|7511.4|7535.4|7510.4|7536.8|7511.8|7534.2|7509.2|15
1591154400000|2020-06-03 03:20:00|7535.7|7510.7|7537.4|7512.4|7537.6|7512.6|7535.7|7510.7|25
1591154700000|2020-06-03 03:25:00|7537.3|7512.3|7537.3|7512.3|7537.4|7512.4|7536.7|7511.7|13
1591155000000|2020-06-03 03:30:00|7537.4|7512.4|7535.8|7520.8|7539.9|7521.3|7534.1|7511.6|169
1591155300000|2020-06-03 03:35:00|7535.9|7520.9|7534.3|7519.3|7538|7523|7531.7|7516.7|192
1591155600000|2020-06-03 03:40:00|7534.5|7519.5|7536.2|7521.2|7537.2|7522.2|7534.2|7519.2|161
1591155900000|2020-06-03 03:45:00|7536.3|7521.3|7536.4|7521.4|7537.3|7522.3|7535.9|7520.9|133
1591156200000|2020-06-03 03:50:00|7536.3|7521.3|7537.2|7522.2|7538.2|7523.2|7533.8|7518.8|158
1591156500000|2020-06-03 03:55:00|7537.1|7522.1|7536.6|7521.6|7538.1|7523.1|7536.2|7521.2|121
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7538.9|7523.9|7539.9|7524.9|7536.8|7521.8|70
1591157100000|2020-06-03 04:05:00|7538.8|7523.8|7539.4|7524.4|7539.9|7524.9|7538.5|7523.5|91
1591157400000|2020-06-03 04:10:00|7539.5|7524.5|7539.7|7524.7|7542.6|7527.6|7539.4|7524.4|113
1591157700000|2020-06-03 04:15:00|7539.6|7524.6|7536.6|7521.6|7539.6|7524.6|7536.4|7521.4|101
1591158000000|2020-06-03 04:20:00|7536.5|7521.5|7536.3|7521.3|7536.6|7521.6|7535.3|7520.3|60
1591158300000|2020-06-03 04:25:00|7536.2|7521.2|7531.5|7516.5|7536.9|7521.9|7530.9|7515.9|154
1591158600000|2020-06-03 04:30:00|7531.6|7516.6|7536.6|7521.6|7539.2|7524.2|7530.9|7515.9|221
1591158900000|2020-06-03 04:35:00|7536.4|7521.4|7543.6|7528.6|7544.5|7529.5|7536.4|7521.4|220
1591159200000|2020-06-03 04:40:00|7543.7|7528.7|7545|7530|7545.2|7530.2|7543.3|7528.3|76
1591159500000|2020-06-03 04:45:00|7545.1|7530.1|7544.6|7529.6|7546|7531|7544|7529|105
1591159800000|2020-06-03 04:50:00|7544.7|7529.7|7547.2|7532.2|7548.6|7533.6|7544.5|7529.5|150
1591160100000|2020-06-03 04:55:00|7547.1|7532.1|7552.5|7537.5|7553.1|7538.1|7546.7|7531.7|150
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7554.3|7539.3|7554.3|7539.3|7551.3|7536.3|115
1591160700000|2020-06-03 05:05:00|7554.6|7539.6|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|87
1591161000000|2020-06-03 05:10:00|7553.3|7538.3|7551.3|7536.3|7554.7|7539.7|7551.3|7536.3|102
1591161300000|2020-06-03 05:15:00|7551.4|7536.4|7552.8|7537.8|7552.8|7537.8|7548.6|7533.6|118
1591161600000|2020-06-03 05:20:00|7552.9|7537.9|7553.8|7538.8|7554.5|7539.5|7552.8|7537.8|52
1591161900000|2020-06-03 05:25:00|7553.7|7538.7|7553.5|7538.5|7555|7540|7553.4|7538.4|55
1591162200000|2020-06-03 05:30:00|7553.6|7538.6|7549.7|7534.7|7553.7|7538.7|7549.7|7534.7|67
1591162500000|2020-06-03 05:35:00|7549.8|7534.8|7549.4|7534.4|7550.3|7535.3|7549|7534|65
1591162800000|2020-06-03 05:40:00|7549.5|7534.5|7549.8|7534.8|7549.8|7534.8|7548.8|7533.8|33
1591163100000|2020-06-03 05:45:00|7549.9|7534.9|7551.8|7536.8|7551.8|7536.8|7548.8|7533.8|72
1591163400000|2020-06-03 05:50:00|7552.2|7537.2|7551.3|7536.3|7553.9|7538.9|7551.3|7536.3|82
1591163700000|2020-06-03 05:55:00|7551.4|7536.4|7549|7534|7551.6|7536.6|7548.8|7533.8|26
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7546.9|7531.9|7549.5|7534.5|7544.4|7529.4|95
1591164300000|2020-06-03 06:05:00|7547|7532|7551.2|7536.2|7551.2|7536.2|7544.6|7529.6|161
1591164600000|2020-06-03 06:10:00|7551|7536|7553.9|7538.9|7554.9|7539.9|7551|7536|164
1591164900000|2020-06-03 06:15:00|7554.1|7539.1|7553|7538|7554.9|7539.9|7551.7|7536.7|111
1591165200000|2020-06-03 06:20:00|7553.1|7538.1|7551.7|7536.7|7553.9|7538.9|7550.8|7535.8|61
1591165500000|2020-06-03 06:25:00|7551.8|7536.8|7553.9|7538.9|7553.9|7538.9|7551.6|7536.6|104
1591165800000|2020-06-03 06:30:00|7553.8|7538.8|7554.4|7539.4|7556.2|7541.2|7553.4|7538.4|146
1591166100000|2020-06-03 06:35:00|7554.1|7539.1|7554|7539|7555.3|7540.3|7552.8|7537.8|213
1591166400000|2020-06-03 06:40:00|7553.8|7538.8|7555.9|7540.9|7557.1|7542.1|7552|7537|161
1591166700000|2020-06-03 06:45:00|7556.8|7541.8|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|98
1591167000000|2020-06-03 06:50:00|7556.4|7541.4|7560.5|7545.5|7560.5|7545.5|7556.3|7541.3|69
1591167300000|2020-06-03 06:55:00|7560.6|7545.6|7561.7|7546.7|7562.3|7547.3|7559.2|7544.2|173
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7562.8|7547.8|7563.1|7548.1|7561.1|7546.1|155
1591167900000|2020-06-03 07:05:00|7562.9|7547.9|7562.7|7547.7|7563|7548|7561.3|7546.3|113
1591168200000|2020-06-03 07:10:00|7562.9|7547.9|7560|7545|7564.6|7549.6|7559.8|7544.8|170
1591168500000|2020-06-03 07:15:00|7559.9|7544.9|7562.6|7547.6|7563.2|7548.2|7559|7544|251
1591168800000|2020-06-03 07:20:00|7562.2|7547.2|7562|7547|7562.7|7547.7|7560.1|7545.1|130
1591169100000|2020-06-03 07:25:00|7561.8|7546.8|7561.3|7546.3|7562.6|7547.6|7559.7|7544.7|127
1591169400000|2020-06-03 07:30:00|7560.9|7545.9|7561.8|7546.8|7562.1|7547.1|7560|7545|138
1591169700000|2020-06-03 07:35:00|7561.7|7546.7|7561.2|7546.2|7562.8|7547.8|7561|7546|107
1591170000000|2020-06-03 07:40:00|7561.1|7546.1|7568.7|7553.7|7570.3|7555.3|7560.4|7545.4|267
1591170300000|2020-06-03 07:45:00|7568.1|7553.1|7570.2|7555.2|7571|7556|7567.4|7552.4|203
1591170600000|2020-06-03 07:50:00|7570.3|7555.3|7570|7555|7570.7|7555.7|7568.7|7553.7|137
1591170900000|2020-06-03 07:55:00|7569.9|7554.9|7571.3|7556.3|7572.6|7557.6|7569.9|7554.9|166
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7572|7557|7573.6|7558.6|7570.9|7555.9|98
1591171500000|2020-06-03 08:05:00|7571.9|7556.9|7574.4|7559.4|7574.8|7559.8|7571.9|7556.9|141
1591171800000|2020-06-03 08:10:00|7574.3|7559.3|7579|7564|7579.3|7564.3|7572|7557|136
1591172100000|2020-06-03 08:15:00|7578.9|7563.9|7576.5|7561.5|7579.2|7564.2|7576.4|7561.4|184
1591172400000|2020-06-03 08:20:00|7576.4|7561.4|7571.3|7556.3|7576.4|7561.4|7571|7556|185
1591172700000|2020-06-03 08:25:00|7571.2|7556.2|7569.3|7554.3|7571.2|7556.2|7567.7|7552.7|187
1591173000000|2020-06-03 08:30:00|7569.4|7554.4|7568.7|7553.7|7570.4|7555.4|7568.4|7553.4|112
1591173300000|2020-06-03 08:35:00|7568.9|7553.9|7571.7|7556.7|7572.9|7557.9|7568.9|7553.9|95
1591173600000|2020-06-03 08:40:00|7571.6|7556.6|7572.4|7557.4|7573|7558|7571.4|7556.4|63
1591173900000|2020-06-03 08:45:00|7572.5|7557.5|7574.8|7559.8|7576.7|7561.7|7572.2|7557.2|63
1591174200000|2020-06-03 08:50:00|7574.9|7559.9|7575.5|7560.5|7575.9|7560.9|7573.4|7558.4|60
1591174500000|2020-06-03 08:55:00|7575.3|7560.3|7574.8|7559.8|7575.7|7560.7|7573.5|7558.5|62
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7571.7|7556.7|7575.2|7560.2|7571.7|7556.7|74
1591175100000|2020-06-03 09:05:00|7572.7|7557.7|7568.5|7553.5|7573|7558|7568.5|7553.5|74
1591175400000|2020-06-03 09:10:00|7568.9|7553.9|7572|7557|7572|7557|7568.6|7553.6|70
1591175700000|2020-06-03 09:15:00|7571.6|7556.6|7569.9|7554.9|7571.6|7556.6|7569.5|7554.5|109
1591176000000|2020-06-03 09:20:00|7570.1|7555.1|7570.7|7555.7|7571.2|7556.2|7569.8|7554.8|55
1591176300000|2020-06-03 09:25:00|7571.1|7556.1|7568.8|7553.8|7571.4|7556.4|7567.8|7552.8|139
1591176600000|2020-06-03 09:30:00|7568.7|7553.7|7569.6|7554.6|7572.5|7557.5|7568.6|7553.6|154
1591176900000|2020-06-03 09:35:00|7569.5|7554.5|7569.3|7554.3|7570.2|7555.2|7568|7553|153
1591177200000|2020-06-03 09:40:00|7569.4|7554.4|7570.1|7555.1|7570.8|7555.8|7569.4|7554.4|68
1591177500000|2020-06-03 09:45:00|7570.2|7555.2|7567.2|7552.2|7570.2|7555.2|7567.2|7552.2|57
1591177800000|2020-06-03 09:50:00|7566.9|7551.9|7564|7549|7566.9|7551.9|7562.5|7547.5|81
1591178100000|2020-06-03 09:55:00|7564.4|7549.4|7567.1|7552.1|7567.1|7552.1|7564|7549|30
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7574.3|7559.3|7574.5|7559.5|7566.5|7551.5|143
1591178700000|2020-06-03 10:05:00|7574.2|7559.2|7574.1|7559.1|7576.1|7561.1|7573.5|7558.5|88
1591179000000|2020-06-03 10:10:00|7573.8|7558.8|7573.1|7558.1|7573.8|7558.8|7571|7556|66
1591179300000|2020-06-03 10:15:00|7573.3|7558.3|7574.8|7559.8|7574.8|7559.8|7572.1|7557.1|87
1591179600000|2020-06-03 10:20:00|7574.2|7559.2|7575.3|7560.3|7575.4|7560.4|7572.8|7557.8|36
1591179900000|2020-06-03 10:25:00|7575.4|7560.4|7572.8|7557.8|7575.7|7560.7|7572.8|7557.8|51
1591180200000|2020-06-03 10:30:00|7573.1|7558.1|7574.2|7559.2|7575.3|7560.3|7572.8|7557.8|54
1591180500000|2020-06-03 10:35:00|7574.3|7559.3|7577.3|7562.3|7578.3|7563.3|7574.3|7559.3|89
1591180800000|2020-06-03 10:40:00|7577.5|7562.5|7574|7559|7577.8|7562.8|7574|7559|39
1591181100000|2020-06-03 10:45:00|7573.8|7558.8|7574.4|7559.4|7574.8|7559.8|7573.2|7558.2|46
1591181400000|2020-06-03 10:50:00|7574.6|7559.6|7576|7561|7577.4|7562.4|7574.6|7559.6|85
1591181700000|2020-06-03 10:55:00|7576.3|7561.3|7579.1|7564.1|7579.1|7564.1|7575.8|7560.8|59
1591182000000|2020-06-03 11:00:00|7579|7564|7579.5|7564.5|7587.1|7567.3|7576.4|7560.7|154
1591182300000|2020-06-03 11:05:00|7579.6|7564.6|7580.5|7565.5|7582.1|7567.1|7578.5|7563.5|37
1591182600000|2020-06-03 11:10:00|7580.6|7565.6|7581|7566|7581.9|7566.9|7580.6|7565.6|18
1591182900000|2020-06-03 11:15:00|7581.1|7566.1|7580.1|7565.1|7581.4|7566.4|7580|7565|43
1591183200000|2020-06-03 11:20:00|7580.2|7565.2|7580.2|7565.2|7580.9|7565.9|7580.2|7565.2|44
1591183500000|2020-06-03 11:25:00|7580.5|7565.5|7581|7566|7581.3|7566.3|7580.3|7565.3|22
1591183800000|2020-06-03 11:30:00|7581.1|7566.1|7584|7569|7584.8|7569.8|7580.9|7565.9|20
1591184100000|2020-06-03 11:35:00|7583.1|7568.1|7582.1|7567.1|7583.1|7568.1|7580.9|7565.9|19
1591184400000|2020-06-03 11:40:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1591184700000|2020-06-03 11:45:00|7581.1|7566.1|7580.4|7565.4|7581.1|7566.1|7579.2|7564.2|18
1591185000000|2020-06-03 11:50:00|7580.3|7565.3|7579.5|7564.5|7581.1|7566.1|7579|7564|16
1591185300000|2020-06-03 11:55:00|7579.6|7564.6|7581.7|7556.7|7582.2|7564.6|7579|7556.7|11
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7579.1|7564.1|7584.2|7564.1|7579.1|7557.7|7
1591185900000|2020-06-03 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.3|7564.3|7579.2|7564.2|2
1591186500000|2020-06-03 12:15:00|7578.8|7563.8|7577.1|7562.1|7578.8|7563.8|7576.5|7561.5|13
1591186800000|2020-06-03 12:20:00|7576|7561|7575.8|7560.8|7576|7561|7575.8|7560.8|2
1591187100000|2020-06-03 12:25:00|7575.9|7560.9|7574.1|7559.1|7580.5|7560.9|7574|7555.5|10
1591187400000|2020-06-03 12:30:00|7573.9|7558.9|7574.1|7559.1|7574.1|7559.1|7573.9|7558.9|2
1591187700000|2020-06-03 12:35:00|7574|7559|7579.2|7554.2|7579.3|7559.1|7569.6|7549.7|65
1591188000000|2020-06-03 12:40:00|7579.3|7554.3|7574.6|7559.6|7579.5|7559.7|7574.6|7554.1|12
1591188600000|2020-06-03 12:50:00|7574.3|7559.3|7575.4|7560.4|7575.4|7560.4|7573.6|7558.6|22
1591188900000|2020-06-03 12:55:00|7575.3|7560.3|7582.4|7557.4|7582.5|7561.6|7575.3|7557.3|13
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7577.6|7562.6|7583.3|7564.3|7577.1|7557.3|53
1591189500000|2020-06-03 13:05:00|7577.5|7562.5|7576|7561|7577.5|7562.5|7576|7561|10
1591189800000|2020-06-03 13:10:00|7576.6|7561.6|7575.6|7560.6|7576.6|7561.6|7574.9|7559.9|15
1591190100000|2020-06-03 13:15:00|7575.2|7560.2|7573.6|7558.6|7575.3|7560.3|7573.3|7558.3|13
1591190400000|2020-06-03 13:20:00|7573.4|7558.4|7574.4|7549.4|7577.6|7558.5|7572.6|7548.8|77
1591190700000|2020-06-03 13:25:00|7574.3|7549.3|7579.3|7554.3|7579.6|7558.5|7566.5|7548.6|136
1591191000000|2020-06-03 13:30:00|7579.4|7554.4|7575.8|7550.8|7581.2|7558.2|7569.3|7548.6|323
1591191300000|2020-06-03 13:35:00|7575.7|7550.7|7577.1|7552.1|7579.7|7557.7|7570.3|7548.8|232
1591191600000|2020-06-03 13:40:00|7576.9|7551.9|7579.6|7554.6|7580.7|7559.4|7570.1|7549.4|327
1591191900000|2020-06-03 13:45:00|7579.4|7554.4|7576.9|7551.9|7580.5|7555.5|7575|7550|295
1591192200000|2020-06-03 13:50:00|7576.8|7551.8|7577.4|7552.4|7577.7|7552.7|7575.7|7550.7|160
1591192500000|2020-06-03 13:55:00|7577.5|7552.5|7576.3|7551.3|7577.5|7552.5|7576.1|7551.1|130
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7572.9|7547.9|7576.5|7555.6|7568.1|7547.7|85
1591193100000|2020-06-03 14:05:00|7572.7|7547.7|7574.9|7549.9|7576.4|7551.4|7572.2|7547.2|215
1591193400000|2020-06-03 14:10:00|7575|7550|7576.4|7551.4|7576.7|7557.3|7572.3|7549.9|132
1591193700000|2020-06-03 14:15:00|7576.3|7551.3|7573.1|7548.1|7576.7|7555.4|7569.6|7548.1|91
1591194000000|2020-06-03 14:20:00|7573|7548|7569.9|7544.9|7574.5|7549.5|7569.8|7544.8|183
1591194300000|2020-06-03 14:25:00|7570|7545|7569.1|7544.1|7570|7545|7568.7|7543.7|79
1591194600000|2020-06-03 14:30:00|7569.3|7544.3|7566.5|7541.5|7569.3|7544.3|7566.4|7541.4|37
1591194900000|2020-06-03 14:35:00|7566.4|7541.4|7569.2|7544.2|7569.8|7548.8|7563.3|7541.4|168
1591195200000|2020-06-03 14:40:00|7569.3|7544.3|7571.1|7546.1|7572.8|7547.8|7569.2|7544.2|344
1591195500000|2020-06-03 14:45:00|7571.2|7546.2|7570.2|7545.2|7571.9|7546.9|7569.9|7544.9|191
1591195800000|2020-06-03 14:50:00|7570.1|7545.1|7572.8|7547.8|7572.9|7552.6|7564|7543.9|117
1591196100000|2020-06-03 14:55:00|7572.6|7547.6|7569.2|7544.2|7572.6|7552.7|7565.2|7543.8|148
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7564.2|7549.2|7571.1|7549.9|7563.1|7544|86
1591196700000|2020-06-03 15:05:00|7564.1|7549.1|7569.8|7544.8|7570.3|7549.5|7563.8|7544.5|93
1591197000000|2020-06-03 15:10:00|7569.9|7544.9|7566.4|7541.4|7569.9|7549.2|7562.5|7541.4|110
1591197300000|2020-06-03 15:15:00|7566.3|7541.3|7561.3|7546.3|7566.4|7547.2|7561.1|7541.1|43
1591197600000|2020-06-03 15:20:00|7561.4|7546.4|7567.2|7542.2|7567.8|7547.9|7561.3|7541.8|202
1591197900000|2020-06-03 15:25:00|7567.1|7542.1|7567.1|7542.1|7567.7|7542.7|7567|7542|166
1591198200000|2020-06-03 15:30:00|7567.4|7542.4|7568.1|7543.1|7568.5|7543.5|7567.1|7542.1|235
1591198500000|2020-06-03 15:35:00|7568.2|7543.2|7564.3|7539.3|7568.6|7546.2|7561.2|7539.1|71
1591198800000|2020-06-03 15:40:00|7564.2|7539.2|7561.3|7546.3|7564.4|7546.3|7560.2|7539|127
1591199100000|2020-06-03 15:45:00|7561.1|7546.1|7566.7|7541.7|7567.1|7546.7|7561.1|7540.8|308
1591199400000|2020-06-03 15:50:00|7566.6|7541.6|7566.2|7541.2|7566.7|7541.7|7564.5|7539.5|215
1591199700000|2020-06-03 15:55:00|7566.1|7541.1|7565.4|7540.4|7566.3|7544.5|7559.1|7539.4|296
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7565.2|7540.2|7566.4|7541.4|7564.4|7539.4|296
1591200300000|2020-06-03 16:05:00|7565.3|7540.3|7569|7544|7569.5|7544.5|7565|7540|259
1591200600000|2020-06-03 16:10:00|7568.9|7543.9|7570.1|7545.1|7570.5|7545.5|7568.2|7543.2|124
1591200900000|2020-06-03 16:15:00|7570.3|7545.3|7568.8|7543.8|7570.4|7545.4|7568.7|7543.7|486
1591201200000|2020-06-03 16:20:00|7568.7|7543.7|7567.6|7542.6|7569|7544|7567.2|7542.2|60
1591201500000|2020-06-03 16:25:00|7567.7|7542.7|7567.9|7542.9|7568.1|7543.1|7567.6|7542.6|35
1591201800000|2020-06-03 16:30:00|7568|7543|7569.3|7544.3|7569.3|7544.3|7568|7543|141
1591202100000|2020-06-03 16:35:00|7569.2|7544.2|7568.1|7543.1|7569.7|7544.7|7568.1|7543.1|76
1591202400000|2020-06-03 16:40:00|7568|7543|7568|7543|7568.1|7543.1|7567.9|7542.9|9
1591202700000|2020-06-03 16:45:00|7568.1|7543.1|7568|7543|7568.3|7543.3|7567.8|7542.8|22
1591203000000|2020-06-03 16:50:00|7567.9|7542.9|7569.7|7544.7|7570.4|7545.4|7567.8|7542.8|87
1591203300000|2020-06-03 16:55:00|7569.8|7544.8|7569.9|7544.9|7570|7545|7569.7|7544.7|14
1591203600000|2020-06-03 17:00:00|7570|7545|7569.9|7544.9|7570|7545|7569.7|7544.7|39
1591203900000|2020-06-03 17:05:00|7569.8|7544.8|7564.8|7549.8|7570|7550|7564.8|7544.7|85
1591204200000|2020-06-03 17:10:00|7565|7550|7564.9|7549.9|7565.1|7550.1|7564.8|7549.8|9
1591204500000|2020-06-03 17:15:00|7564.8|7549.8|7564.8|7549.8|7565|7550|7564.8|7549.8|7
1591204800000|2020-06-03 17:20:00|7564.9|7549.9|7572.2|7547.2|7572.3|7552.3|7564.8|7546.8|57
1591205100000|2020-06-03 17:25:00|7572.1|7547.1|7572.9|7547.9|7572.9|7547.9|7571.7|7546.7|73
1591205400000|2020-06-03 17:30:00|7572.8|7547.8|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|171
1591205700000|2020-06-03 17:35:00|7572.8|7547.8|7572.8|7547.8|7573|7548|7572.4|7547.4|43
1591206000000|2020-06-03 17:40:00|7572.7|7547.7|7572.8|7547.8|7573.2|7548.2|7572.6|7547.6|32
1591206300000|2020-06-03 17:45:00|7573|7548|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|320
1591206600000|2020-06-03 17:50:00|7572.7|7547.7|7572.8|7547.8|7573.6|7548.6|7572.5|7547.5|220
1591206900000|2020-06-03 17:55:00|7572.7|7547.7|7573.1|7548.1|7573.4|7548.4|7572.6|7547.6|112
1591207200000|2020-06-03 18:00:00|7573|7548|7573.2|7548.2|7573.3|7548.3|7572.6|7547.6|96
1591207500000|2020-06-03 18:05:00|7573.1|7548.1|7572.8|7547.8|7573.2|7548.2|7572.2|7547.2|35
1591207800000|2020-06-03 18:10:00|7572.9|7547.9|7572.8|7547.8|7573|7548|7572.7|7547.7|28
1591208100000|2020-06-03 18:15:00|7572.7|7547.7|7572.9|7547.9|7573.3|7548.3|7571.9|7546.9|62
1591208400000|2020-06-03 18:20:00|7573.1|7548.1|7569|7554|7574.1|7554.3|7568.5|7547.4|84
1591208700000|2020-06-03 18:25:00|7569.1|7554.1|7569.2|7554.2|7569.5|7554.5|7569|7554|14
1591209000000|2020-06-03 18:30:00|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|1
1591209300000|2020-06-03 18:35:00|7569.2|7554.2|7569|7554|7569.2|7554.2|7569|7554|3
1591210200000|2020-06-03 18:50:00|7568.5|7553.5|7572.4|7547.4|7572.7|7553.5|7568.5|7547|8
1591210500000|2020-06-03 18:55:00|7572.5|7547.5|7572|7547|7572.5|7547.5|7571.9|7546.9|10
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7572.4|7547.4|7572.4|7547.4|7571.9|7546.9|9
1591211100000|2020-06-03 19:05:00|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|1
1591211400000|2020-06-03 19:10:00|7571.9|7546.9|7572.1|7547.1|7572.1|7547.1|7571.9|7546.9|3
1591211700000|2020-06-03 19:15:00|7572.3|7547.3|7572.4|7547.4|7572.4|7547.4|7572.3|7547.3|2
1591212300000|2020-06-03 19:25:00|7572.3|7547.3|7571.6|7546.6|7572.3|7547.3|7571.6|7546.6|4
1591212600000|2020-06-03 19:30:00|7571.2|7546.2|7569.5|7544.5|7571.2|7546.2|7569.5|7544.5|6
1591212900000|2020-06-03 19:35:00|7569.4|7544.4|7569.5|7544.5|7569.6|7544.6|7569.4|7544.4|3
1591213200000|2020-06-03 19:40:00|7569.3|7544.3|7568|7543|7569.3|7544.3|7567.6|7542.6|10
1591213800000|2020-06-03 19:50:00|7566.2|7541.2|7566.8|7541.8|7566.8|7541.8|7565.9|7540.9|7
1591214100000|2020-06-03 19:55:00|7567.3|7542.3|7567.4|7542.4|7567.4|7542.4|7567.3|7542.3|2
1591151400000|2020-06-03 02:30:00|7538.2|7513.2|7538.2|7513.2|7538.8|7513.8|7538.2|7513.2|4
1591151700000|2020-06-03 02:35:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|1
1591152000000|2020-06-03 02:40:00|7531.5|7516.5|7537.4|7512.4|7537.5|7516.5|7530.2|7511.9|9
1591152300000|2020-06-03 02:45:00|7537|7512|7536.3|7511.3|7537|7512|7536.1|7511.1|7
1591152600000|2020-06-03 02:50:00|7536.2|7511.2|7533.9|7508.9|7536.2|7513.2|7528.2|7508|5
1591152900000|2020-06-03 02:55:00|7533.5|7508.5|7533|7508|7533.5|7508.5|7530.9|7505.9|11
1591153200000|2020-06-03 03:00:00|7532.9|7507.9|7535.2|7510.2|7535.2|7510.2|7532.9|7507.9|8
1591153500000|2020-06-03 03:05:00|7535.1|7510.1|7536.8|7511.8|7536.8|7511.8|7535.1|7510.1|6
1591154100000|2020-06-03 03:15:00|7536.4|7511.4|7535.4|7510.4|7536.8|7511.8|7534.2|7509.2|15
1591154400000|2020-06-03 03:20:00|7535.7|7510.7|7537.4|7512.4|7537.6|7512.6|7535.7|7510.7|25
1591154700000|2020-06-03 03:25:00|7537.3|7512.3|7537.3|7512.3|7537.4|7512.4|7536.7|7511.7|13
1591155000000|2020-06-03 03:30:00|7537.4|7512.4|7535.8|7520.8|7539.9|7521.3|7534.1|7511.6|169
1591155300000|2020-06-03 03:35:00|7535.9|7520.9|7534.3|7519.3|7538|7523|7531.7|7516.7|192
1591155600000|2020-06-03 03:40:00|7534.5|7519.5|7536.2|7521.2|7537.2|7522.2|7534.2|7519.2|161
1591155900000|2020-06-03 03:45:00|7536.3|7521.3|7536.4|7521.4|7537.3|7522.3|7535.9|7520.9|133
1591156200000|2020-06-03 03:50:00|7536.3|7521.3|7537.2|7522.2|7538.2|7523.2|7533.8|7518.8|158
1591156500000|2020-06-03 03:55:00|7537.1|7522.1|7536.6|7521.6|7538.1|7523.1|7536.2|7521.2|121
1591156800000|2020-06-03 04:00:00|7536.8|7521.8|7538.9|7523.9|7539.9|7524.9|7536.8|7521.8|70
1591157100000|2020-06-03 04:05:00|7538.8|7523.8|7539.4|7524.4|7539.9|7524.9|7538.5|7523.5|91
1591157400000|2020-06-03 04:10:00|7539.5|7524.5|7539.7|7524.7|7542.6|7527.6|7539.4|7524.4|113
1591157700000|2020-06-03 04:15:00|7539.6|7524.6|7536.6|7521.6|7539.6|7524.6|7536.4|7521.4|101
1591158000000|2020-06-03 04:20:00|7536.5|7521.5|7536.3|7521.3|7536.6|7521.6|7535.3|7520.3|60
1591158300000|2020-06-03 04:25:00|7536.2|7521.2|7531.5|7516.5|7536.9|7521.9|7530.9|7515.9|154
1591158600000|2020-06-03 04:30:00|7531.6|7516.6|7536.6|7521.6|7539.2|7524.2|7530.9|7515.9|221
1591158900000|2020-06-03 04:35:00|7536.4|7521.4|7543.6|7528.6|7544.5|7529.5|7536.4|7521.4|220
1591159200000|2020-06-03 04:40:00|7543.7|7528.7|7545|7530|7545.2|7530.2|7543.3|7528.3|76
1591159500000|2020-06-03 04:45:00|7545.1|7530.1|7544.6|7529.6|7546|7531|7544|7529|105
1591159800000|2020-06-03 04:50:00|7544.7|7529.7|7547.2|7532.2|7548.6|7533.6|7544.5|7529.5|150
1591160100000|2020-06-03 04:55:00|7547.1|7532.1|7552.5|7537.5|7553.1|7538.1|7546.7|7531.7|150
1591160400000|2020-06-03 05:00:00|7552.4|7537.4|7554.3|7539.3|7554.3|7539.3|7551.3|7536.3|115
1591160700000|2020-06-03 05:05:00|7554.6|7539.6|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|87
1591161000000|2020-06-03 05:10:00|7553.3|7538.3|7551.3|7536.3|7554.7|7539.7|7551.3|7536.3|102
1591161300000|2020-06-03 05:15:00|7551.4|7536.4|7552.8|7537.8|7552.8|7537.8|7548.6|7533.6|118
1591161600000|2020-06-03 05:20:00|7552.9|7537.9|7553.8|7538.8|7554.5|7539.5|7552.8|7537.8|52
1591161900000|2020-06-03 05:25:00|7553.7|7538.7|7553.5|7538.5|7555|7540|7553.4|7538.4|55
1591162200000|2020-06-03 05:30:00|7553.6|7538.6|7549.7|7534.7|7553.7|7538.7|7549.7|7534.7|67
1591162500000|2020-06-03 05:35:00|7549.8|7534.8|7549.4|7534.4|7550.3|7535.3|7549|7534|65
1591162800000|2020-06-03 05:40:00|7549.5|7534.5|7549.8|7534.8|7549.8|7534.8|7548.8|7533.8|33
1591163100000|2020-06-03 05:45:00|7549.9|7534.9|7551.8|7536.8|7551.8|7536.8|7548.8|7533.8|72
1591163400000|2020-06-03 05:50:00|7552.2|7537.2|7551.3|7536.3|7553.9|7538.9|7551.3|7536.3|82
1591163700000|2020-06-03 05:55:00|7551.4|7536.4|7549|7534|7551.6|7536.6|7548.8|7533.8|26
1591164000000|2020-06-03 06:00:00|7549.1|7534.1|7546.9|7531.9|7549.5|7534.5|7544.4|7529.4|95
1591164300000|2020-06-03 06:05:00|7547|7532|7551.2|7536.2|7551.2|7536.2|7544.6|7529.6|161
1591164600000|2020-06-03 06:10:00|7551|7536|7553.9|7538.9|7554.9|7539.9|7551|7536|164
1591164900000|2020-06-03 06:15:00|7554.1|7539.1|7553|7538|7554.9|7539.9|7551.7|7536.7|111
1591165200000|2020-06-03 06:20:00|7553.1|7538.1|7551.7|7536.7|7553.9|7538.9|7550.8|7535.8|61
1591165500000|2020-06-03 06:25:00|7551.8|7536.8|7553.9|7538.9|7553.9|7538.9|7551.6|7536.6|104
1591165800000|2020-06-03 06:30:00|7553.8|7538.8|7554.4|7539.4|7556.2|7541.2|7553.4|7538.4|146
1591166100000|2020-06-03 06:35:00|7554.1|7539.1|7554|7539|7555.3|7540.3|7552.8|7537.8|213
1591166400000|2020-06-03 06:40:00|7553.8|7538.8|7555.9|7540.9|7557.1|7542.1|7552|7537|161
1591166700000|2020-06-03 06:45:00|7556.8|7541.8|7556.3|7541.3|7557.4|7542.4|7555.7|7540.7|98
1591167000000|2020-06-03 06:50:00|7556.4|7541.4|7560.5|7545.5|7560.5|7545.5|7556.3|7541.3|69
1591167300000|2020-06-03 06:55:00|7560.6|7545.6|7561.7|7546.7|7562.3|7547.3|7559.2|7544.2|173
1591167600000|2020-06-03 07:00:00|7561.8|7546.8|7562.8|7547.8|7563.1|7548.1|7561.1|7546.1|155
1591167900000|2020-06-03 07:05:00|7562.9|7547.9|7562.7|7547.7|7563|7548|7561.3|7546.3|113
1591168200000|2020-06-03 07:10:00|7562.9|7547.9|7560|7545|7564.6|7549.6|7559.8|7544.8|170
1591168500000|2020-06-03 07:15:00|7559.9|7544.9|7562.6|7547.6|7563.2|7548.2|7559|7544|251
1591168800000|2020-06-03 07:20:00|7562.2|7547.2|7562|7547|7562.7|7547.7|7560.1|7545.1|130
1591169100000|2020-06-03 07:25:00|7561.8|7546.8|7561.3|7546.3|7562.6|7547.6|7559.7|7544.7|127
1591169400000|2020-06-03 07:30:00|7560.9|7545.9|7561.8|7546.8|7562.1|7547.1|7560|7545|138
1591169700000|2020-06-03 07:35:00|7561.7|7546.7|7561.2|7546.2|7562.8|7547.8|7561|7546|107
1591170000000|2020-06-03 07:40:00|7561.1|7546.1|7568.7|7553.7|7570.3|7555.3|7560.4|7545.4|267
1591170300000|2020-06-03 07:45:00|7568.1|7553.1|7570.2|7555.2|7571|7556|7567.4|7552.4|203
1591170600000|2020-06-03 07:50:00|7570.3|7555.3|7570|7555|7570.7|7555.7|7568.7|7553.7|137
1591170900000|2020-06-03 07:55:00|7569.9|7554.9|7571.3|7556.3|7572.6|7557.6|7569.9|7554.9|166
1591171200000|2020-06-03 08:00:00|7571.2|7556.2|7572|7557|7573.6|7558.6|7570.9|7555.9|98
1591171500000|2020-06-03 08:05:00|7571.9|7556.9|7574.4|7559.4|7574.8|7559.8|7571.9|7556.9|141
1591171800000|2020-06-03 08:10:00|7574.3|7559.3|7579|7564|7579.3|7564.3|7572|7557|136
1591172100000|2020-06-03 08:15:00|7578.9|7563.9|7576.5|7561.5|7579.2|7564.2|7576.4|7561.4|184
1591172400000|2020-06-03 08:20:00|7576.4|7561.4|7571.3|7556.3|7576.4|7561.4|7571|7556|185
1591172700000|2020-06-03 08:25:00|7571.2|7556.2|7569.3|7554.3|7571.2|7556.2|7567.7|7552.7|187
1591173000000|2020-06-03 08:30:00|7569.4|7554.4|7568.7|7553.7|7570.4|7555.4|7568.4|7553.4|112
1591173300000|2020-06-03 08:35:00|7568.9|7553.9|7571.7|7556.7|7572.9|7557.9|7568.9|7553.9|95
1591173600000|2020-06-03 08:40:00|7571.6|7556.6|7572.4|7557.4|7573|7558|7571.4|7556.4|63
1591173900000|2020-06-03 08:45:00|7572.5|7557.5|7574.8|7559.8|7576.7|7561.7|7572.2|7557.2|63
1591174200000|2020-06-03 08:50:00|7574.9|7559.9|7575.5|7560.5|7575.9|7560.9|7573.4|7558.4|60
1591174500000|2020-06-03 08:55:00|7575.3|7560.3|7574.8|7559.8|7575.7|7560.7|7573.5|7558.5|62
1591174800000|2020-06-03 09:00:00|7574.5|7559.5|7571.7|7556.7|7575.2|7560.2|7571.7|7556.7|74
1591175100000|2020-06-03 09:05:00|7572.7|7557.7|7568.5|7553.5|7573|7558|7568.5|7553.5|74
1591175400000|2020-06-03 09:10:00|7568.9|7553.9|7572|7557|7572|7557|7568.6|7553.6|70
1591175700000|2020-06-03 09:15:00|7571.6|7556.6|7569.9|7554.9|7571.6|7556.6|7569.5|7554.5|109
1591176000000|2020-06-03 09:20:00|7570.1|7555.1|7570.7|7555.7|7571.2|7556.2|7569.8|7554.8|55
1591176300000|2020-06-03 09:25:00|7571.1|7556.1|7568.8|7553.8|7571.4|7556.4|7567.8|7552.8|139
1591176600000|2020-06-03 09:30:00|7568.7|7553.7|7569.6|7554.6|7572.5|7557.5|7568.6|7553.6|154
1591176900000|2020-06-03 09:35:00|7569.5|7554.5|7569.3|7554.3|7570.2|7555.2|7568|7553|153
1591177200000|2020-06-03 09:40:00|7569.4|7554.4|7570.1|7555.1|7570.8|7555.8|7569.4|7554.4|68
1591177500000|2020-06-03 09:45:00|7570.2|7555.2|7567.2|7552.2|7570.2|7555.2|7567.2|7552.2|57
1591177800000|2020-06-03 09:50:00|7566.9|7551.9|7564|7549|7566.9|7551.9|7562.5|7547.5|81
1591178100000|2020-06-03 09:55:00|7564.4|7549.4|7567.1|7552.1|7567.1|7552.1|7564|7549|30
1591178400000|2020-06-03 10:00:00|7566.8|7551.8|7574.3|7559.3|7574.5|7559.5|7566.5|7551.5|143
1591178700000|2020-06-03 10:05:00|7574.2|7559.2|7574.1|7559.1|7576.1|7561.1|7573.5|7558.5|88
1591179000000|2020-06-03 10:10:00|7573.8|7558.8|7573.1|7558.1|7573.8|7558.8|7571|7556|66
1591179300000|2020-06-03 10:15:00|7573.3|7558.3|7574.8|7559.8|7574.8|7559.8|7572.1|7557.1|87
1591179600000|2020-06-03 10:20:00|7574.2|7559.2|7575.3|7560.3|7575.4|7560.4|7572.8|7557.8|36
1591179900000|2020-06-03 10:25:00|7575.4|7560.4|7572.8|7557.8|7575.7|7560.7|7572.8|7557.8|51
1591180200000|2020-06-03 10:30:00|7573.1|7558.1|7574.2|7559.2|7575.3|7560.3|7572.8|7557.8|54
1591180500000|2020-06-03 10:35:00|7574.3|7559.3|7577.3|7562.3|7578.3|7563.3|7574.3|7559.3|89
1591180800000|2020-06-03 10:40:00|7577.5|7562.5|7574|7559|7577.8|7562.8|7574|7559|39
1591181100000|2020-06-03 10:45:00|7573.8|7558.8|7574.4|7559.4|7574.8|7559.8|7573.2|7558.2|46
1591181400000|2020-06-03 10:50:00|7574.6|7559.6|7576|7561|7577.4|7562.4|7574.6|7559.6|85
1591181700000|2020-06-03 10:55:00|7576.3|7561.3|7579.1|7564.1|7579.1|7564.1|7575.8|7560.8|59
1591182000000|2020-06-03 11:00:00|7579|7564|7579.5|7564.5|7587.1|7567.3|7576.4|7560.7|154
1591182300000|2020-06-03 11:05:00|7579.6|7564.6|7580.5|7565.5|7582.1|7567.1|7578.5|7563.5|37
1591182600000|2020-06-03 11:10:00|7580.6|7565.6|7581|7566|7581.9|7566.9|7580.6|7565.6|18
1591182900000|2020-06-03 11:15:00|7581.1|7566.1|7580.1|7565.1|7581.4|7566.4|7580|7565|43
1591183200000|2020-06-03 11:20:00|7580.2|7565.2|7580.2|7565.2|7580.9|7565.9|7580.2|7565.2|44
1591183500000|2020-06-03 11:25:00|7580.5|7565.5|7581|7566|7581.3|7566.3|7580.3|7565.3|22
1591183800000|2020-06-03 11:30:00|7581.1|7566.1|7584|7569|7584.8|7569.8|7580.9|7565.9|20
1591184100000|2020-06-03 11:35:00|7583.1|7568.1|7582.1|7567.1|7583.1|7568.1|7580.9|7565.9|19
1591184400000|2020-06-03 11:40:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1591184700000|2020-06-03 11:45:00|7581.1|7566.1|7580.4|7565.4|7581.1|7566.1|7579.2|7564.2|18
1591185000000|2020-06-03 11:50:00|7580.3|7565.3|7579.5|7564.5|7581.1|7566.1|7579|7564|16
1591185300000|2020-06-03 11:55:00|7579.6|7564.6|7581.7|7556.7|7582.2|7564.6|7579|7556.7|11
1591185600000|2020-06-03 12:00:00|7582.7|7557.7|7579.1|7564.1|7584.2|7564.1|7579.1|7557.7|7
1591185900000|2020-06-03 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.3|7564.3|7579.2|7564.2|2
1591186500000|2020-06-03 12:15:00|7578.8|7563.8|7577.1|7562.1|7578.8|7563.8|7576.5|7561.5|13
1591186800000|2020-06-03 12:20:00|7576|7561|7575.8|7560.8|7576|7561|7575.8|7560.8|2
1591187100000|2020-06-03 12:25:00|7575.9|7560.9|7574.1|7559.1|7580.5|7560.9|7574|7555.5|10
1591187400000|2020-06-03 12:30:00|7573.9|7558.9|7574.1|7559.1|7574.1|7559.1|7573.9|7558.9|2
1591187700000|2020-06-03 12:35:00|7574|7559|7579.2|7554.2|7579.3|7559.1|7569.6|7549.7|65
1591188000000|2020-06-03 12:40:00|7579.3|7554.3|7574.6|7559.6|7579.5|7559.7|7574.6|7554.1|12
1591188600000|2020-06-03 12:50:00|7574.3|7559.3|7575.4|7560.4|7575.4|7560.4|7573.6|7558.6|22
1591188900000|2020-06-03 12:55:00|7575.3|7560.3|7582.4|7557.4|7582.5|7561.6|7575.3|7557.3|13
1591189200000|2020-06-03 13:00:00|7582.5|7557.5|7577.6|7562.6|7583.3|7564.3|7577.1|7557.3|53
1591189500000|2020-06-03 13:05:00|7577.5|7562.5|7576|7561|7577.5|7562.5|7576|7561|10
1591189800000|2020-06-03 13:10:00|7576.6|7561.6|7575.6|7560.6|7576.6|7561.6|7574.9|7559.9|15
1591190100000|2020-06-03 13:15:00|7575.2|7560.2|7573.6|7558.6|7575.3|7560.3|7573.3|7558.3|13
1591190400000|2020-06-03 13:20:00|7573.4|7558.4|7574.4|7549.4|7577.6|7558.5|7572.6|7548.8|77
1591190700000|2020-06-03 13:25:00|7574.3|7549.3|7579.3|7554.3|7579.6|7558.5|7566.5|7548.6|136
1591191000000|2020-06-03 13:30:00|7579.4|7554.4|7575.8|7550.8|7581.2|7558.2|7569.3|7548.6|323
1591191300000|2020-06-03 13:35:00|7575.7|7550.7|7577.1|7552.1|7579.7|7557.7|7570.3|7548.8|232
1591191600000|2020-06-03 13:40:00|7576.9|7551.9|7579.6|7554.6|7580.7|7559.4|7570.1|7549.4|327
1591191900000|2020-06-03 13:45:00|7579.4|7554.4|7576.9|7551.9|7580.5|7555.5|7575|7550|295
1591192200000|2020-06-03 13:50:00|7576.8|7551.8|7577.4|7552.4|7577.7|7552.7|7575.7|7550.7|160
1591192500000|2020-06-03 13:55:00|7577.5|7552.5|7576.3|7551.3|7577.5|7552.5|7576.1|7551.1|130
1591192800000|2020-06-03 14:00:00|7576.4|7551.4|7572.9|7547.9|7576.5|7555.6|7568.1|7547.7|85
1591193100000|2020-06-03 14:05:00|7572.7|7547.7|7574.9|7549.9|7576.4|7551.4|7572.2|7547.2|215
1591193400000|2020-06-03 14:10:00|7575|7550|7576.4|7551.4|7576.7|7557.3|7572.3|7549.9|132
1591193700000|2020-06-03 14:15:00|7576.3|7551.3|7573.1|7548.1|7576.7|7555.4|7569.6|7548.1|91
1591194000000|2020-06-03 14:20:00|7573|7548|7569.9|7544.9|7574.5|7549.5|7569.8|7544.8|183
1591194300000|2020-06-03 14:25:00|7570|7545|7569.1|7544.1|7570|7545|7568.7|7543.7|79
1591194600000|2020-06-03 14:30:00|7569.3|7544.3|7566.5|7541.5|7569.3|7544.3|7566.4|7541.4|37
1591194900000|2020-06-03 14:35:00|7566.4|7541.4|7569.2|7544.2|7569.8|7548.8|7563.3|7541.4|168
1591195200000|2020-06-03 14:40:00|7569.3|7544.3|7571.1|7546.1|7572.8|7547.8|7569.2|7544.2|344
1591195500000|2020-06-03 14:45:00|7571.2|7546.2|7570.2|7545.2|7571.9|7546.9|7569.9|7544.9|191
1591195800000|2020-06-03 14:50:00|7570.1|7545.1|7572.8|7547.8|7572.9|7552.6|7564|7543.9|117
1591196100000|2020-06-03 14:55:00|7572.6|7547.6|7569.2|7544.2|7572.6|7552.7|7565.2|7543.8|148
1591196400000|2020-06-03 15:00:00|7569.1|7544.1|7564.2|7549.2|7571.1|7549.9|7563.1|7544|86
1591196700000|2020-06-03 15:05:00|7564.1|7549.1|7569.8|7544.8|7570.3|7549.5|7563.8|7544.5|93
1591197000000|2020-06-03 15:10:00|7569.9|7544.9|7566.4|7541.4|7569.9|7549.2|7562.5|7541.4|110
1591197300000|2020-06-03 15:15:00|7566.3|7541.3|7561.3|7546.3|7566.4|7547.2|7561.1|7541.1|43
1591197600000|2020-06-03 15:20:00|7561.4|7546.4|7567.2|7542.2|7567.8|7547.9|7561.3|7541.8|202
1591197900000|2020-06-03 15:25:00|7567.1|7542.1|7567.1|7542.1|7567.7|7542.7|7567|7542|166
1591198200000|2020-06-03 15:30:00|7567.4|7542.4|7568.1|7543.1|7568.5|7543.5|7567.1|7542.1|235
1591198500000|2020-06-03 15:35:00|7568.2|7543.2|7564.3|7539.3|7568.6|7546.2|7561.2|7539.1|71
1591198800000|2020-06-03 15:40:00|7564.2|7539.2|7561.3|7546.3|7564.4|7546.3|7560.2|7539|127
1591199100000|2020-06-03 15:45:00|7561.1|7546.1|7566.7|7541.7|7567.1|7546.7|7561.1|7540.8|308
1591199400000|2020-06-03 15:50:00|7566.6|7541.6|7566.2|7541.2|7566.7|7541.7|7564.5|7539.5|215
1591199700000|2020-06-03 15:55:00|7566.1|7541.1|7565.4|7540.4|7566.3|7544.5|7559.1|7539.4|296
1591200000000|2020-06-03 16:00:00|7565.3|7540.3|7565.2|7540.2|7566.4|7541.4|7564.4|7539.4|296
1591200300000|2020-06-03 16:05:00|7565.3|7540.3|7569|7544|7569.5|7544.5|7565|7540|259
1591200600000|2020-06-03 16:10:00|7568.9|7543.9|7570.1|7545.1|7570.5|7545.5|7568.2|7543.2|124
1591200900000|2020-06-03 16:15:00|7570.3|7545.3|7568.8|7543.8|7570.4|7545.4|7568.7|7543.7|486
1591201200000|2020-06-03 16:20:00|7568.7|7543.7|7567.6|7542.6|7569|7544|7567.2|7542.2|60
1591201500000|2020-06-03 16:25:00|7567.7|7542.7|7567.9|7542.9|7568.1|7543.1|7567.6|7542.6|35
1591201800000|2020-06-03 16:30:00|7568|7543|7569.3|7544.3|7569.3|7544.3|7568|7543|141
1591202100000|2020-06-03 16:35:00|7569.2|7544.2|7568.1|7543.1|7569.7|7544.7|7568.1|7543.1|76
1591202400000|2020-06-03 16:40:00|7568|7543|7568|7543|7568.1|7543.1|7567.9|7542.9|9
1591202700000|2020-06-03 16:45:00|7568.1|7543.1|7568|7543|7568.3|7543.3|7567.8|7542.8|22
1591203000000|2020-06-03 16:50:00|7567.9|7542.9|7569.7|7544.7|7570.4|7545.4|7567.8|7542.8|87
1591203300000|2020-06-03 16:55:00|7569.8|7544.8|7569.9|7544.9|7570|7545|7569.7|7544.7|14
1591203600000|2020-06-03 17:00:00|7570|7545|7569.9|7544.9|7570|7545|7569.7|7544.7|39
1591203900000|2020-06-03 17:05:00|7569.8|7544.8|7564.8|7549.8|7570|7550|7564.8|7544.7|85
1591204200000|2020-06-03 17:10:00|7565|7550|7564.9|7549.9|7565.1|7550.1|7564.8|7549.8|9
1591204500000|2020-06-03 17:15:00|7564.8|7549.8|7564.8|7549.8|7565|7550|7564.8|7549.8|7
1591204800000|2020-06-03 17:20:00|7564.9|7549.9|7572.2|7547.2|7572.3|7552.3|7564.8|7546.8|57
1591205100000|2020-06-03 17:25:00|7572.1|7547.1|7572.9|7547.9|7572.9|7547.9|7571.7|7546.7|73
1591205400000|2020-06-03 17:30:00|7572.8|7547.8|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|171
1591205700000|2020-06-03 17:35:00|7572.8|7547.8|7572.8|7547.8|7573|7548|7572.4|7547.4|43
1591206000000|2020-06-03 17:40:00|7572.7|7547.7|7572.8|7547.8|7573.2|7548.2|7572.6|7547.6|32
1591206300000|2020-06-03 17:45:00|7573|7548|7572.9|7547.9|7573.4|7548.4|7572.4|7547.4|320
1591206600000|2020-06-03 17:50:00|7572.7|7547.7|7572.8|7547.8|7573.6|7548.6|7572.5|7547.5|220
1591206900000|2020-06-03 17:55:00|7572.7|7547.7|7573.1|7548.1|7573.4|7548.4|7572.6|7547.6|112
1591207200000|2020-06-03 18:00:00|7573|7548|7573.2|7548.2|7573.3|7548.3|7572.6|7547.6|96
1591207500000|2020-06-03 18:05:00|7573.1|7548.1|7572.8|7547.8|7573.2|7548.2|7572.2|7547.2|35
1591207800000|2020-06-03 18:10:00|7572.9|7547.9|7572.8|7547.8|7573|7548|7572.7|7547.7|28
1591208100000|2020-06-03 18:15:00|7572.7|7547.7|7572.9|7547.9|7573.3|7548.3|7571.9|7546.9|62
1591208400000|2020-06-03 18:20:00|7573.1|7548.1|7569|7554|7574.1|7554.3|7568.5|7547.4|84
1591208700000|2020-06-03 18:25:00|7569.1|7554.1|7569.2|7554.2|7569.5|7554.5|7569|7554|14
1591209000000|2020-06-03 18:30:00|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|7569.1|7554.1|1
1591209300000|2020-06-03 18:35:00|7569.2|7554.2|7569|7554|7569.2|7554.2|7569|7554|3
1591210200000|2020-06-03 18:50:00|7568.5|7553.5|7572.4|7547.4|7572.7|7553.5|7568.5|7547|8
1591210500000|2020-06-03 18:55:00|7572.5|7547.5|7572|7547|7572.5|7547.5|7571.9|7546.9|10
1591210800000|2020-06-03 19:00:00|7571.9|7546.9|7572.4|7547.4|7572.4|7547.4|7571.9|7546.9|9
1591211100000|2020-06-03 19:05:00|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|7572.3|7547.3|1
1591211400000|2020-06-03 19:10:00|7571.9|7546.9|7572.1|7547.1|7572.1|7547.1|7571.9|7546.9|3
1591211700000|2020-06-03 19:15:00|7572.3|7547.3|7572.4|7547.4|7572.4|7547.4|7572.3|7547.3|2
1591212300000|2020-06-03 19:25:00|7572.3|7547.3|7571.6|7546.6|7572.3|7547.3|7571.6|7546.6|4
1591212600000|2020-06-03 19:30:00|7571.2|7546.2|7569.5|7544.5|7571.2|7546.2|7569.5|7544.5|6
1591212900000|2020-06-03 19:35:00|7569.4|7544.4|7569.5|7544.5|7569.6|7544.6|7569.4|7544.4|3
1591213200000|2020-06-03 19:40:00|7569.3|7544.3|7568|7543|7569.3|7544.3|7567.6|7542.6|10
1591213800000|2020-06-03 19:50:00|7566.2|7541.2|7566.8|7541.8|7566.8|7541.8|7565.9|7540.9|7
1591214100000|2020-06-03 19:55:00|7567.3|7542.3|7567.4|7542.4|7567.4|7542.4|7567.3|7542.3|2
1591237800000|2020-06-04 02:30:00|7580.6|7555.6|7580.6|7555.6|7580.8|7555.8|7579.1|7554.1|9
1591238100000|2020-06-04 02:35:00|7581.4|7556.4|7582.5|7557.5|7584|7559|7581.4|7556.4|9
1591238400000|2020-06-04 02:40:00|7582.2|7557.2|7582.4|7557.4|7582.4|7557.4|7582.2|7557.2|2
1591238700000|2020-06-04 02:45:00|7581.7|7556.7|7581.7|7556.7|7581.7|7556.7|7581.7|7556.7|1
1591239000000|2020-06-04 02:50:00|7582.9|7557.9|7583|7558|7583|7558|7582.9|7557.9|4
1591239600000|2020-06-04 03:00:00|7582.9|7557.9|7581.7|7556.7|7582.9|7557.9|7581.7|7556.7|2
1591240500000|2020-06-04 03:15:00|7581.2|7556.2|7579|7554|7581.2|7556.2|7579|7554|5
1591240800000|2020-06-04 03:20:00|7577.5|7552.5|7579.1|7554.1|7579.2|7554.2|7577.5|7552.5|5
1591241100000|2020-06-04 03:25:00|7579.2|7554.2|7580|7555|7581.2|7556.2|7579.2|7554.2|4
1591241400000|2020-06-04 03:30:00|7580.1|7555.1|7579.1|7564.1|7586.1|7565.6|7579.1|7555|82
1591241700000|2020-06-04 03:35:00|7579.2|7564.2|7576.3|7561.3|7579.2|7564.2|7575.9|7560.9|226
1591242000000|2020-06-04 03:40:00|7576.4|7561.4|7578.3|7563.3|7578.5|7563.5|7576.4|7561.4|144
1591242300000|2020-06-04 03:45:00|7578.4|7563.4|7581.6|7566.6|7581.6|7566.6|7576.7|7561.7|115
1591242600000|2020-06-04 03:50:00|7581.5|7566.5|7581.8|7566.8|7582.4|7567.4|7581.2|7566.2|29
1591242900000|2020-06-04 03:55:00|7581.7|7566.7|7581.7|7566.7|7581.8|7566.8|7581.2|7566.2|16
1591243200000|2020-06-04 04:00:00|7581.8|7566.8|7581.7|7566.7|7581.9|7566.9|7581|7566|64
1591243500000|2020-06-04 04:05:00|7581.8|7566.8|7583|7568|7584.4|7569.4|7581.8|7566.8|105
1591243800000|2020-06-04 04:10:00|7583.1|7568.1|7583.2|7568.2|7584.4|7569.4|7583.1|7568.1|67
1591244100000|2020-06-04 04:15:00|7583.3|7568.3|7586.1|7571.1|7586.3|7571.3|7583.2|7568.2|92
1591244400000|2020-06-04 04:20:00|7586.2|7571.2|7588|7573|7588.6|7573.6|7585.6|7570.6|95
1591244700000|2020-06-04 04:25:00|7588.1|7573.1|7590.8|7575.8|7590.9|7575.9|7586.6|7571.6|129
1591245000000|2020-06-04 04:30:00|7590.9|7575.9|7584.2|7569.2|7590.9|7575.9|7584|7569|228
1591245300000|2020-06-04 04:35:00|7584|7569|7582.1|7567.1|7584.5|7569.5|7581.5|7566.5|92
1591245600000|2020-06-04 04:40:00|7582.4|7567.4|7584|7569|7584.2|7569.2|7582|7567|45
1591245900000|2020-06-04 04:45:00|7584.1|7569.1|7584|7569|7584.7|7569.7|7583.1|7568.1|66
1591246200000|2020-06-04 04:50:00|7584.1|7569.1|7583.7|7568.7|7584.3|7569.3|7583.7|7568.7|28
1591246500000|2020-06-04 04:55:00|7583.8|7568.8|7583.3|7568.3|7584.4|7569.4|7583.2|7568.2|67
1591246800000|2020-06-04 05:00:00|7583.2|7568.2|7582.5|7567.5|7583.3|7568.3|7581.9|7566.9|119
1591247100000|2020-06-04 05:05:00|7582.4|7567.4|7580.4|7565.4|7582.7|7567.7|7580.4|7565.4|59
1591247400000|2020-06-04 05:10:00|7580.5|7565.5|7577.2|7562.2|7580.9|7565.9|7576.5|7561.5|100
1591247700000|2020-06-04 05:15:00|7577.3|7562.3|7577.1|7562.1|7577.7|7562.7|7575.7|7560.7|104
1591248000000|2020-06-04 05:20:00|7577.6|7562.6|7577.9|7562.9|7578.7|7563.7|7577.6|7562.6|66
1591248300000|2020-06-04 05:25:00|7578|7563|7573.8|7558.8|7578|7563|7573.2|7558.2|183
1591248600000|2020-06-04 05:30:00|7574|7559|7569.5|7554.5|7574|7559|7569.3|7554.3|118
1591248900000|2020-06-04 05:35:00|7569.4|7554.4|7572.7|7557.7|7573.1|7558.1|7568.1|7553.1|117
1591249200000|2020-06-04 05:40:00|7572.6|7557.6|7574.3|7559.3|7574.4|7559.4|7571.4|7556.4|96
1591249500000|2020-06-04 05:45:00|7574.2|7559.2|7576.5|7561.5|7578|7563|7574|7559|118
1591249800000|2020-06-04 05:50:00|7576.8|7561.8|7576.8|7561.8|7577.1|7562.1|7576|7561|40
1591250100000|2020-06-04 05:55:00|7576.9|7561.9|7577|7562|7578.7|7563.7|7576|7561|68
1591250400000|2020-06-04 06:00:00|7576.9|7561.9|7576.8|7561.8|7578|7563|7576.3|7561.3|58
1591250700000|2020-06-04 06:05:00|7577|7562|7575.7|7560.7|7577.1|7562.1|7575.4|7560.4|59
1591251000000|2020-06-04 06:10:00|7575.8|7560.8|7580|7565|7580|7565|7575.8|7560.8|93
1591251300000|2020-06-04 06:15:00|7580.1|7565.1|7581|7566|7582.9|7567.9|7580.1|7565.1|117
1591251600000|2020-06-04 06:20:00|7580.9|7565.9|7580.4|7565.4|7581.8|7566.8|7579.6|7564.6|62
1591251900000|2020-06-04 06:25:00|7580.3|7565.3|7583.9|7568.9|7584.3|7569.3|7580.3|7565.3|100
1591252200000|2020-06-04 06:30:00|7583.8|7568.8|7582.8|7567.8|7584.8|7569.8|7582.2|7567.2|92
1591252500000|2020-06-04 06:35:00|7582.7|7567.7|7582.4|7567.4|7583.3|7568.3|7582.1|7567.1|115
1591252800000|2020-06-04 06:40:00|7581.8|7566.8|7582|7567|7582.3|7567.3|7580.9|7565.9|52
1591253100000|2020-06-04 06:45:00|7582.3|7567.3|7582.7|7567.7|7582.9|7567.9|7581.9|7566.9|69
1591253400000|2020-06-04 06:50:00|7582.8|7567.8|7582.5|7567.5|7583.6|7568.6|7581.8|7566.8|86
1591253700000|2020-06-04 06:55:00|7582.3|7567.3|7577.4|7562.4|7582.3|7567.3|7576.9|7561.9|123
1591254000000|2020-06-04 07:00:00|7577.3|7562.3|7579|7564|7579.3|7564.3|7576.4|7561.4|131
1591254300000|2020-06-04 07:05:00|7578.9|7563.9|7581.1|7566.1|7581.1|7566.1|7577.6|7562.6|52
1591254600000|2020-06-04 07:10:00|7581.2|7566.2|7581.1|7566.1|7583.2|7568.2|7580.4|7565.4|131
1591254900000|2020-06-04 07:15:00|7581.2|7566.2|7581.2|7566.2|7581.5|7566.5|7580.2|7565.2|127
1591255200000|2020-06-04 07:20:00|7581.1|7566.1|7580.9|7565.9|7581.6|7566.6|7580.6|7565.6|42
1591255500000|2020-06-04 07:25:00|7580.8|7565.8|7578.8|7563.8|7580.8|7565.8|7578.3|7563.3|93
1591255800000|2020-06-04 07:30:00|7578.7|7563.7|7578.6|7563.6|7579.1|7564.1|7577.2|7562.2|54
1591256100000|2020-06-04 07:35:00|7578.5|7563.5|7577.6|7562.6|7579.2|7564.2|7577.6|7562.6|23
1591256400000|2020-06-04 07:40:00|7577.4|7562.4|7577.6|7562.6|7578|7563|7577.2|7562.2|33
1591256700000|2020-06-04 07:45:00|7577.5|7562.5|7578.5|7563.5|7578.7|7563.7|7577.4|7562.4|43
1591257000000|2020-06-04 07:50:00|7578.7|7563.7|7577.1|7562.1|7578.8|7563.8|7576.4|7561.4|32
1591257300000|2020-06-04 07:55:00|7576.9|7561.9|7576.2|7561.2|7577.8|7562.8|7576.2|7561.2|57
1591257600000|2020-06-04 08:00:00|7576|7561|7576.6|7561.6|7576.8|7561.8|7575.7|7560.7|15
1591257900000|2020-06-04 08:05:00|7576.4|7561.4|7576|7561|7576.5|7561.5|7576|7561|13
1591258200000|2020-06-04 08:10:00|7575.4|7560.4|7572|7557|7575.4|7560.4|7572|7557|69
1591258500000|2020-06-04 08:15:00|7571.9|7556.9|7568.2|7553.2|7572.7|7557.7|7565.9|7550.9|150
1591258800000|2020-06-04 08:20:00|7568.5|7553.5|7583.9|7568.9|7583.9|7568.9|7568.5|7553.5|284
1591259100000|2020-06-04 08:25:00|7583.7|7568.7|7582.7|7567.7|7584|7569|7581.4|7566.4|116
1591259400000|2020-06-04 08:30:00|7583|7568|7582.1|7567.1|7583|7568|7579.9|7564.9|126
1591259700000|2020-06-04 08:35:00|7582|7567|7583.5|7568.5|7583.5|7568.5|7581.2|7566.2|111
1591260000000|2020-06-04 08:40:00|7583.4|7568.4|7584|7569|7584|7569|7582.7|7567.7|63
1591260300000|2020-06-04 08:45:00|7584.6|7569.6|7585.9|7570.9|7587.1|7572.1|7584.6|7569.6|92
1591260600000|2020-06-04 08:50:00|7586|7571|7583.4|7568.4|7586|7571|7583.4|7568.4|64
1591260900000|2020-06-04 08:55:00|7583.6|7568.6|7582.2|7567.2|7583.6|7568.6|7580.8|7565.8|53
1591261200000|2020-06-04 09:00:00|7581.9|7566.9|7583.8|7568.8|7584.5|7569.5|7581.9|7566.9|58
1591261500000|2020-06-04 09:05:00|7583.7|7568.7|7580.6|7565.6|7583.7|7568.7|7580.5|7565.5|105
1591261800000|2020-06-04 09:10:00|7580.7|7565.7|7580.6|7565.6|7581.2|7566.2|7579.7|7564.7|53
1591262100000|2020-06-04 09:15:00|7580.7|7565.7|7585.3|7570.3|7585.8|7570.8|7580.7|7565.7|66
1591262400000|2020-06-04 09:20:00|7585.4|7570.4|7588.1|7573.1|7588.7|7573.7|7585.1|7570.1|67
1591262700000|2020-06-04 09:25:00|7587.9|7572.9|7591.6|7576.6|7592.2|7577.2|7587.5|7572.5|66
1591263000000|2020-06-04 09:30:00|7591.4|7576.4|7591.8|7576.8|7592.1|7577.1|7590.3|7575.3|81
1591263300000|2020-06-04 09:35:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7590.4|7575.4|49
1591263600000|2020-06-04 09:40:00|7591.9|7576.9|7588.8|7573.8|7591.9|7576.9|7588.8|7573.8|23
1591263900000|2020-06-04 09:45:00|7588.7|7573.7|7588.3|7573.3|7589.6|7574.6|7588|7573|16
1591264200000|2020-06-04 09:50:00|7588.1|7573.1|7586.4|7571.4|7588.6|7573.6|7586.4|7571.4|25
1591264500000|2020-06-04 09:55:00|7586.1|7571.1|7586.5|7571.5|7587.3|7572.3|7585.9|7570.9|31
1591264800000|2020-06-04 10:00:00|7586.2|7571.2|7586.2|7571.2|7586.5|7571.5|7585.3|7570.3|98
1591265100000|2020-06-04 10:05:00|7586.1|7571.1|7584.7|7569.7|7586.1|7571.1|7584.3|7569.3|77
1591265400000|2020-06-04 10:10:00|7584.5|7569.5|7585.1|7570.1|7585.1|7570.1|7584.1|7569.1|54
1591265700000|2020-06-04 10:15:00|7585.3|7570.3|7585|7570|7585.8|7570.8|7584.5|7569.5|25
1591266000000|2020-06-04 10:20:00|7585.3|7570.3|7584.8|7569.8|7586.1|7571.1|7584.7|7569.7|15
1591266300000|2020-06-04 10:25:00|7584.7|7569.7|7583.5|7568.5|7584.7|7569.7|7583.5|7568.5|26
1591266600000|2020-06-04 10:30:00|7583.6|7568.6|7583.4|7568.4|7584|7569|7583.4|7568.4|13
1591266900000|2020-06-04 10:35:00|7583.2|7568.2|7585|7570|7585.1|7570.1|7582.8|7567.8|63
1591267200000|2020-06-04 10:40:00|7584.8|7569.8|7586.1|7571.1|7586.4|7571.4|7584.8|7569.8|16
1591267500000|2020-06-04 10:45:00|7585.7|7570.7|7587|7572|7587.4|7572.4|7585.7|7570.7|16
1591267800000|2020-06-04 10:50:00|7586.9|7571.9|7587.8|7572.8|7588|7573|7586.7|7571.7|22
1591268100000|2020-06-04 10:55:00|7588|7573|7587.6|7572.6|7588.6|7573.6|7587.5|7572.5|39
1591268400000|2020-06-04 11:00:00|7587.4|7572.4|7587.7|7572.7|7588|7573|7586.8|7571.8|57
1591268700000|2020-06-04 11:05:00|7587.9|7572.9|7587.8|7572.8|7588|7573|7587|7572|54
1591269000000|2020-06-04 11:10:00|7587.6|7572.6|7587.7|7572.7|7588.3|7573.3|7587|7572|74
1591269300000|2020-06-04 11:15:00|7588|7573|7587.4|7572.4|7588.7|7573.7|7587|7572|88
1591269600000|2020-06-04 11:20:00|7587.5|7572.5|7587|7572|7588.2|7573.2|7586.8|7571.8|44
1591269900000|2020-06-04 11:25:00|7586.8|7571.8|7586.2|7571.2|7586.8|7571.8|7586.2|7571.2|36
1591270200000|2020-06-04 11:30:00|7586.7|7571.7|7586|7571|7587.1|7572.1|7586|7571|15
1591270500000|2020-06-04 11:35:00|7586.1|7571.1|7586|7571|7586.1|7571.1|7586|7571|4
1591270800000|2020-06-04 11:40:00|7585.9|7570.9|7589.2|7564.2|7592.3|7570.9|7584.4|7564.2|23
1591271100000|2020-06-04 11:45:00|7589.4|7564.4|7588.4|7563.4|7589.8|7568|7582.2|7562.2|17
1591271400000|2020-06-04 11:50:00|7588.3|7563.3|7581.7|7566.7|7588.8|7567.2|7581.2|7563|305
1591271700000|2020-06-04 11:55:00|7581.5|7566.5|7580.8|7555.8|7581.6|7566.5|7577.5|7555.8|110
1591272000000|2020-06-04 12:00:00|7581.3|7556.3|7582.5|7557.5|7584.8|7559.8|7579.2|7554.2|25
1591272300000|2020-06-04 12:05:00|7583.2|7558.2|7580.7|7555.7|7583.8|7558.8|7580.7|7555.7|7
1591272600000|2020-06-04 12:10:00|7581.5|7556.5|7584.3|7559.3|7584.4|7559.4|7581.5|7556.5|7
1591272900000|2020-06-04 12:15:00|7584.4|7559.4|7584.7|7559.7|7584.7|7559.7|7584.4|7559.4|4
1591273200000|2020-06-04 12:20:00|7584.3|7559.3|7582.4|7557.4|7585.9|7565|7576.9|7557.3|35
1591273500000|2020-06-04 12:25:00|7582.5|7557.5|7585.8|7560.8|7586.3|7564.1|7578.3|7556.5|18
1591273800000|2020-06-04 12:30:00|7585|7560|7590.9|7565.9|7590.9|7565.9|7584.8|7559.8|16
1591274100000|2020-06-04 12:35:00|7591.4|7566.4|7590.6|7565.6|7594.8|7573.3|7585.7|7564.9|82
1591274400000|2020-06-04 12:40:00|7590.7|7565.7|7590.9|7565.9|7591|7566|7590.2|7565.2|187
1591274700000|2020-06-04 12:45:00|7590.8|7565.8|7590.7|7565.7|7590.9|7565.9|7589.6|7564.6|61
1591275300000|2020-06-04 12:55:00|7590.6|7565.6|7591.4|7566.4|7591.5|7566.5|7590.6|7565.6|6
1591275600000|2020-06-04 13:00:00|7591|7566|7591.5|7566.5|7592.2|7567.2|7591|7566|121
1591275900000|2020-06-04 13:05:00|7591.4|7566.4|7589.7|7564.7|7591.5|7567.7|7582.7|7562.5|412
1591276200000|2020-06-04 13:10:00|7589.8|7564.8|7589.7|7564.7|7590.5|7565.5|7589.1|7564.1|506
1591276500000|2020-06-04 13:15:00|7589.8|7564.8|7587.3|7562.3|7590.4|7565.4|7587.3|7562.3|196
1591276800000|2020-06-04 13:20:00|7586.5|7561.5|7585.3|7560.3|7586.6|7561.6|7585.1|7560.1|66
1591277100000|2020-06-04 13:25:00|7585.2|7560.2|7586|7561|7586.4|7561.4|7584.8|7559.8|105
1591277400000|2020-06-04 13:30:00|7585.9|7560.9|7581.8|7556.8|7586|7561|7581|7556|327
1591277700000|2020-06-04 13:35:00|7582|7557|7581.4|7556.4|7583.2|7558.2|7580.9|7555.9|497
1591278000000|2020-06-04 13:40:00|7581.5|7556.5|7586.7|7561.7|7586.8|7561.8|7581.2|7556.2|531
1591278300000|2020-06-04 13:45:00|7586.8|7561.8|7585.1|7560.1|7588|7563|7584.5|7559.5|149
1591278600000|2020-06-04 13:50:00|7585|7560|7584.3|7559.3|7585.3|7560.3|7583.9|7558.9|155
1591278900000|2020-06-04 13:55:00|7584.5|7559.5|7583.8|7558.8|7584.5|7559.5|7582.8|7557.8|118
1591279200000|2020-06-04 14:00:00|7583.7|7558.7|7584.9|7559.9|7586.3|7565.2|7580.1|7558.6|150
1591279500000|2020-06-04 14:05:00|7584.8|7559.8|7587|7562|7587.1|7562.1|7584.7|7559.7|146
1591279800000|2020-06-04 14:10:00|7586.9|7561.9|7585.5|7560.5|7587.5|7562.5|7584.2|7559.2|110
1591280100000|2020-06-04 14:15:00|7585.7|7560.7|7581.5|7556.5|7586|7562.6|7577.6|7556|142
1591280400000|2020-06-04 14:20:00|7581.6|7556.6|7579.5|7554.5|7582.4|7557.4|7579.3|7554.3|118
1591280700000|2020-06-04 14:25:00|7579.6|7554.6|7580|7555|7580.1|7555.1|7577.4|7552.4|131
1591281000000|2020-06-04 14:30:00|7579.9|7554.9|7578.7|7553.7|7580.1|7555.1|7577|7552|246
1591281300000|2020-06-04 14:35:00|7578.6|7553.6|7578.9|7553.9|7579.6|7558.5|7573.5|7550.2|107
1591281600000|2020-06-04 14:40:00|7578.8|7553.8|7575.8|7550.8|7578.8|7553.8|7575.2|7550.2|90
1591281900000|2020-06-04 14:45:00|7575.6|7550.6|7574.5|7549.5|7575.9|7550.9|7574.2|7549.2|70
1591282200000|2020-06-04 14:50:00|7574.4|7549.4|7574.7|7549.7|7576.3|7555.6|7570.6|7549.1|144
1591282500000|2020-06-04 14:55:00|7574.9|7549.9|7573.1|7548.1|7576|7551|7572.7|7547.7|181
1591282800000|2020-06-04 15:00:00|7573.2|7548.2|7575.7|7550.7|7575.9|7555.5|7570|7548.2|82
1591283100000|2020-06-04 15:05:00|7575.8|7550.8|7576|7551|7576.5|7551.5|7574.5|7549.5|93
1591283400000|2020-06-04 15:10:00|7576.2|7551.2|7579.1|7554.1|7580.9|7555.9|7576.1|7551.1|317
1591283700000|2020-06-04 15:15:00|7579|7554|7579.9|7554.9|7580.1|7555.1|7578.7|7553.7|78
1591284000000|2020-06-04 15:20:00|7579.8|7554.8|7578.8|7553.8|7580.1|7559.2|7573.7|7553.1|43
1591284300000|2020-06-04 15:25:00|7578.7|7553.7|7579.3|7554.3|7580|7555|7577.5|7552.5|93
1591284600000|2020-06-04 15:30:00|7579.2|7554.2|7579.4|7554.4|7579.9|7554.9|7578.4|7553.4|82
1591284900000|2020-06-04 15:35:00|7579.3|7554.3|7579.4|7554.4|7579.5|7554.5|7578.8|7553.8|38
1591285200000|2020-06-04 15:40:00|7579.3|7554.3|7578.9|7553.9|7579.8|7554.8|7578.5|7553.5|50
1591285500000|2020-06-04 15:45:00|7579|7554|7579|7554|7579.4|7554.4|7578.5|7553.5|60
1591285800000|2020-06-04 15:50:00|7579.1|7554.1|7579.4|7554.4|7580|7555|7578.9|7553.9|46
1591286100000|2020-06-04 15:55:00|7579.5|7554.5|7579.1|7554.1|7580.1|7555.1|7579.1|7554.1|28
1591286400000|2020-06-04 16:00:00|7579|7554|7576.4|7551.4|7579.6|7554.6|7575.1|7550.1|60
1591286700000|2020-06-04 16:05:00|7576.5|7551.5|7575.4|7550.4|7576.6|7551.6|7575.4|7550.4|72
1591287000000|2020-06-04 16:10:00|7575.5|7550.5|7576.2|7551.2|7577.3|7552.3|7575.5|7550.5|36
1591287300000|2020-06-04 16:15:00|7576.3|7551.3|7576.1|7551.1|7577|7552|7575.9|7550.9|30
1591287600000|2020-06-04 16:20:00|7576.4|7551.4|7575.1|7550.1|7576.4|7551.4|7575.1|7550.1|22
1591287900000|2020-06-04 16:25:00|7575.2|7550.2|7575.2|7550.2|7575.4|7550.4|7575|7550|33
1591288200000|2020-06-04 16:30:00|7575.3|7550.3|7576.9|7551.9|7577.2|7552.2|7575.1|7550.1|61
1591288500000|2020-06-04 16:35:00|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|7576.7|7551.7|7
1591288800000|2020-06-04 16:40:00|7576.9|7551.9|7577.5|7552.5|7578.6|7553.6|7576.7|7551.7|77
1591289100000|2020-06-04 16:45:00|7577.3|7552.3|7578.7|7553.7|7580.5|7557.8|7572.8|7552.3|67
1591289400000|2020-06-04 16:50:00|7578.6|7553.6|7579.4|7554.4|7580.3|7555.3|7578.5|7553.5|51
1591289700000|2020-06-04 16:55:00|7579.5|7554.5|7580.1|7555.1|7580.1|7555.1|7579.1|7554.1|86
1591290000000|2020-06-04 17:00:00|7580.2|7555.2|7579.9|7554.9|7580.4|7555.4|7579.7|7554.7|136
1591290300000|2020-06-04 17:05:00|7580|7555|7579.8|7554.8|7580.4|7555.4|7579.6|7554.6|64
1591290600000|2020-06-04 17:10:00|7579.9|7554.9|7579.9|7554.9|7580.2|7555.2|7578.6|7553.6|97
1591290900000|2020-06-04 17:15:00|7580|7555|7580.3|7555.3|7580.5|7555.5|7579.7|7554.7|31
1591291200000|2020-06-04 17:20:00|7580.4|7555.4|7579.8|7554.8|7580.4|7555.4|7579.7|7554.7|282
1591291500000|2020-06-04 17:25:00|7579.9|7554.9|7580.1|7555.1|7580.2|7555.2|7579.7|7554.7|85
1591291800000|2020-06-04 17:30:00|7580|7555|7580|7555|7580.3|7555.3|7579.7|7554.7|85
1591292100000|2020-06-04 17:35:00|7580.1|7555.1|7579.7|7554.7|7580.5|7555.5|7579.6|7554.6|52
1591292400000|2020-06-04 17:40:00|7579.8|7554.8|7579.7|7554.7|7580.6|7555.6|7579.6|7554.6|55
1591292700000|2020-06-04 17:45:00|7579.4|7554.4|7578|7553|7579.4|7554.4|7577.1|7552.1|129
1591293000000|2020-06-04 17:50:00|7578.3|7553.3|7579.2|7554.2|7579.4|7554.4|7577.9|7552.9|55
1591293300000|2020-06-04 17:55:00|7579.3|7554.3|7580|7555|7580.4|7555.4|7579.3|7554.3|57
1591293600000|2020-06-04 18:00:00|7580.1|7555.1|7579.3|7554.3|7580.4|7555.4|7578.9|7553.9|53
1591293900000|2020-06-04 18:05:00|7579.2|7554.2|7579.5|7554.5|7580.1|7555.1|7578.7|7553.7|64
1591294200000|2020-06-04 18:10:00|7579.6|7554.6|7579.4|7554.4|7579.9|7554.9|7579|7554|51
1591294500000|2020-06-04 18:15:00|7579.3|7554.3|7580|7555|7580.2|7555.2|7578.7|7553.7|112
1591294800000|2020-06-04 18:20:00|7580.1|7555.1|7576.7|7551.7|7580.4|7555.4|7576.7|7551.7|65
1591295100000|2020-06-04 18:25:00|7576.6|7551.6|7576.4|7551.4|7576.6|7551.6|7576.2|7551.2|23
1591295400000|2020-06-04 18:30:00|7576.5|7551.5|7576.4|7551.4|7577|7552|7576.3|7551.3|28
1591295700000|2020-06-04 18:35:00|7576.3|7551.3|7577.2|7552.2|7577.8|7552.8|7576.3|7551.3|19
1591296000000|2020-06-04 18:40:00|7577.1|7552.1|7577|7552|7577.8|7552.8|7576.8|7551.8|17
1591296300000|2020-06-04 18:45:00|7576.9|7551.9|7576.9|7551.9|7576.9|7551.9|7576.8|7551.8|3
1591296600000|2020-06-04 18:50:00|7577|7552|7576.9|7551.9|7577.8|7552.8|7576.9|7551.9|8
1591296900000|2020-06-04 18:55:00|7577.7|7552.7|7578.5|7553.5|7579.3|7554.3|7577.1|7552.1|31
1591297200000|2020-06-04 19:00:00|7578.6|7553.6|7578.6|7553.6|7579|7554|7577.9|7552.9|38
1591297500000|2020-06-04 19:05:00|7578.7|7553.7|7578.2|7553.2|7579.5|7554.5|7578.1|7553.1|34
1591297800000|2020-06-04 19:10:00|7578.9|7553.9|7580.5|7555.5|7580.5|7555.5|7578.7|7553.7|18
1591298100000|2020-06-04 19:15:00|7580.6|7555.6|7582.8|7557.8|7582.9|7557.9|7580.5|7555.5|30
1591298400000|2020-06-04 19:20:00|7582.9|7557.9|7583.3|7558.3|7583.7|7558.7|7582.5|7557.5|22
1591298700000|2020-06-04 19:25:00|7583.2|7558.2|7583.2|7558.2|7583.3|7558.3|7582.9|7557.9|12
1591299000000|2020-06-04 19:30:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7582.4|7557.4|13
1591299300000|2020-06-04 19:35:00|7583.1|7558.1|7583|7558|7583.7|7558.7|7582.4|7557.4|27
1591299600000|2020-06-04 19:40:00|7582.9|7557.9|7583.1|7558.1|7583.2|7558.2|7582.9|7557.9|5
1591299900000|2020-06-04 19:45:00|7583.4|7558.4|7583.3|7558.3|7583.9|7558.9|7582.9|7557.9|40
1591300200000|2020-06-04 19:50:00|7583.5|7558.5|7583.4|7558.4|7584.4|7559.4|7582.8|7557.8|48
1591300500000|2020-06-04 19:55:00|7583.5|7558.5|7581.7|7556.7|7583.8|7558.8|7581.7|7556.7|8
1591324200000|2020-06-05 02:30:00|7577|7552|7577|7552|7577|7552|7577|7552|1
1591324500000|2020-06-05 02:35:00|7577.2|7552.2|7577.2|7552.2|7577.2|7552.2|7577.2|7552.2|1
1591324800000|2020-06-05 02:40:00|7575.5|7550.5|7573.6|7548.6|7575.5|7550.5|7573.6|7548.6|6
1591325100000|2020-06-05 02:45:00|7573.8|7548.8|7575.1|7550.1|7575.1|7550.1|7573.8|7548.8|7
1591325400000|2020-06-05 02:50:00|7574.8|7549.8|7572.4|7547.4|7574.8|7553.1|7568.1|7546.7|6
1591325700000|2020-06-05 02:55:00|7572.5|7547.5|7573.4|7548.4|7573.6|7548.6|7572.2|7547.2|9
1591326300000|2020-06-05 03:05:00|7571.8|7546.8|7568.9|7543.9|7571.8|7546.8|7568.5|7543.5|11
1591326600000|2020-06-05 03:10:00|7569|7544|7572.5|7547.5|7572.5|7547.5|7569|7544|9
1591326900000|2020-06-05 03:15:00|7570.2|7545.2|7569.6|7544.6|7570.2|7545.2|7569.5|7544.5|8
1591327200000|2020-06-05 03:20:00|7569.3|7544.3|7569.1|7544.1|7569.7|7544.7|7568.7|7543.7|8
1591327500000|2020-06-05 03:25:00|7568.8|7543.8|7567.2|7542.2|7570|7545|7565.9|7540.9|31
1591327800000|2020-06-05 03:30:00|7567|7542|7570.7|7555.7|7574.8|7556|7566.4|7541.4|242
1591328100000|2020-06-05 03:35:00|7570.8|7555.8|7568.6|7553.6|7572.7|7557.7|7567.8|7552.8|203
1591328400000|2020-06-05 03:40:00|7568.7|7553.7|7573.8|7548.8|7574.5|7555.7|7568|7548.7|72
1591328700000|2020-06-05 03:45:00|7573.7|7548.7|7569.4|7554.4|7574.2|7554.8|7568.8|7547.6|138
1591329000000|2020-06-05 03:50:00|7569.3|7554.3|7567.1|7552.1|7569.3|7554.3|7567|7552|57
1591329300000|2020-06-05 03:55:00|7566.7|7551.7|7565.3|7550.3|7566.7|7551.7|7565.3|7550.3|46
1591329600000|2020-06-05 04:00:00|7565.5|7550.5|7565.4|7550.4|7566.3|7551.3|7565.1|7550.1|99
1591329900000|2020-06-05 04:05:00|7565.3|7550.3|7564.9|7549.9|7565.3|7550.3|7563.7|7548.7|30
1591330200000|2020-06-05 04:10:00|7565|7550|7565.2|7550.2|7566.2|7551.2|7563.7|7548.7|131
1591330500000|2020-06-05 04:15:00|7565.3|7550.3|7566.1|7551.1|7568.5|7553.5|7565.3|7550.3|115
1591330800000|2020-06-05 04:20:00|7566|7551|7562.4|7547.4|7566.1|7551.1|7562|7547|166
1591331100000|2020-06-05 04:25:00|7562.3|7547.3|7560.5|7545.5|7562.3|7547.3|7558.4|7543.4|242
1591331400000|2020-06-05 04:30:00|7560.6|7545.6|7564.8|7549.8|7566.2|7551.2|7560.2|7545.2|254
1591331700000|2020-06-05 04:35:00|7564.7|7549.7|7563.4|7548.4|7565.6|7550.6|7563.2|7548.2|68
1591332000000|2020-06-05 04:40:00|7563.5|7548.5|7564.6|7549.6|7565.2|7550.2|7563.1|7548.1|60
1591332300000|2020-06-05 04:45:00|7564.5|7549.5|7564.5|7549.5|7565.1|7550.1|7563.8|7548.8|78
1591332600000|2020-06-05 04:50:00|7564.6|7549.6|7567|7552|7567.1|7552.1|7564.4|7549.4|128
1591332900000|2020-06-05 04:55:00|7567.1|7552.1|7566.4|7551.4|7567.4|7552.4|7565.8|7550.8|62
1591333200000|2020-06-05 05:00:00|7566.5|7551.5|7565.8|7550.8|7566.9|7551.9|7565.7|7550.7|55
1591333500000|2020-06-05 05:05:00|7565.7|7550.7|7566.1|7551.1|7566.3|7551.3|7564.5|7549.5|55
1591333800000|2020-06-05 05:10:00|7566.2|7551.2|7564.4|7549.4|7566.2|7551.2|7563.9|7548.9|95
1591334100000|2020-06-05 05:15:00|7564.5|7549.5|7566|7551|7567.2|7552.2|7564.4|7549.4|62
1591334400000|2020-06-05 05:20:00|7565.9|7550.9|7565.6|7550.6|7567.2|7552.2|7565.6|7550.6|40
1591334700000|2020-06-05 05:25:00|7565.5|7550.5|7565.1|7550.1|7565.5|7550.5|7564.5|7549.5|71
1591335000000|2020-06-05 05:30:00|7565|7550|7568.8|7553.8|7568.9|7553.9|7565|7550|80
1591335300000|2020-06-05 05:35:00|7569.1|7554.1|7572.7|7557.7|7573.2|7558.2|7568.8|7553.8|232
1591335600000|2020-06-05 05:40:00|7572.6|7557.6|7573|7558|7575|7560|7571.4|7556.4|199
1591335900000|2020-06-05 05:45:00|7573.1|7558.1|7571.3|7556.3|7573.9|7558.9|7571.3|7556.3|86
1591336200000|2020-06-05 05:50:00|7571.2|7556.2|7567.5|7552.5|7571.9|7556.9|7565.9|7550.9|190
1591336500000|2020-06-05 05:55:00|7567.4|7552.4|7566.2|7551.2|7567.9|7552.9|7566.2|7551.2|115
1591336800000|2020-06-05 06:00:00|7566.3|7551.3|7567|7552|7568|7553|7564.2|7549.2|167
1591337100000|2020-06-05 06:05:00|7567.1|7552.1|7566.9|7551.9|7568.8|7553.8|7566.3|7551.3|108
1591337400000|2020-06-05 06:10:00|7567|7552|7569|7554|7570.3|7555.3|7566.8|7551.8|85
1591337700000|2020-06-05 06:15:00|7568.9|7553.9|7564.6|7549.6|7569.3|7554.3|7564.4|7549.4|171
1591338000000|2020-06-05 06:20:00|7564.7|7549.7|7566.8|7551.8|7567.6|7552.6|7564.3|7549.3|122
1591338300000|2020-06-05 06:25:00|7566.7|7551.7|7565.9|7550.9|7566.7|7551.7|7564.7|7549.7|101
1591338600000|2020-06-05 06:30:00|7566|7551|7568.6|7553.6|7569.5|7554.5|7565.9|7550.9|96
1591338900000|2020-06-05 06:35:00|7568.5|7553.5|7569.5|7554.5|7569.7|7554.7|7566.8|7551.8|83
1591339200000|2020-06-05 06:40:00|7569.6|7554.6|7570.9|7555.9|7571.1|7556.1|7569.1|7554.1|102
1591339500000|2020-06-05 06:45:00|7571|7556|7571.5|7556.5|7572.1|7557.1|7570.3|7555.3|127
1591339800000|2020-06-05 06:50:00|7571.4|7556.4|7573.4|7558.4|7573.6|7558.6|7571|7556|91
1591340100000|2020-06-05 06:55:00|7573.3|7558.3|7573.9|7558.9|7575.3|7560.3|7572.8|7557.8|162
1591340400000|2020-06-05 07:00:00|7574|7559|7575.2|7560.2|7575.7|7560.7|7573.4|7558.4|116
1591340700000|2020-06-05 07:05:00|7575.3|7560.3|7575.4|7560.4|7576|7561|7575|7560|79
1591341000000|2020-06-05 07:10:00|7575.3|7560.3|7575.7|7560.7|7576.6|7561.6|7573.2|7558.2|113
1591341300000|2020-06-05 07:15:00|7575.8|7560.8|7576.7|7561.7|7577|7562|7575.5|7560.5|81
1591341600000|2020-06-05 07:20:00|7576.8|7561.8|7575.7|7560.7|7576.9|7561.9|7575.5|7560.5|116
1591341900000|2020-06-05 07:25:00|7575.6|7560.6|7575.2|7560.2|7575.7|7560.7|7574.1|7559.1|43
1591342200000|2020-06-05 07:30:00|7575.4|7560.4|7572.7|7557.7|7575.4|7560.4|7572|7557|36
1591342500000|2020-06-05 07:35:00|7573.1|7558.1|7572.1|7557.1|7575.1|7560.1|7572.1|7557.1|85
1591342800000|2020-06-05 07:40:00|7572.8|7557.8|7574.8|7559.8|7574.9|7559.9|7572.8|7557.8|23
1591343100000|2020-06-05 07:45:00|7574.7|7559.7|7577.9|7562.9|7578|7563|7573.8|7558.8|87
1591343400000|2020-06-05 07:50:00|7577.6|7562.6|7578.3|7563.3|7579.3|7564.3|7577.6|7562.6|62
1591343700000|2020-06-05 07:55:00|7578.2|7563.2|7577.7|7562.7|7578.5|7563.5|7576.6|7561.6|38
1591344000000|2020-06-05 08:00:00|7577.5|7562.5|7578|7563|7578|7563|7577|7562|32
1591344300000|2020-06-05 08:05:00|7577.8|7562.8|7578.9|7563.9|7578.9|7563.9|7577.5|7562.5|32
1591344600000|2020-06-05 08:10:00|7578.8|7563.8|7580.3|7565.3|7581.2|7566.2|7578.7|7563.7|65
1591344900000|2020-06-05 08:15:00|7580.4|7565.4|7580.7|7565.7|7582.1|7567.1|7580.1|7565.1|68
1591345200000|2020-06-05 08:20:00|7580.6|7565.6|7583.8|7568.8|7583.8|7568.8|7580.6|7565.6|49
1591345500000|2020-06-05 08:25:00|7583.7|7568.7|7584.1|7569.1|7585.8|7570.8|7583.2|7568.2|143
1591345800000|2020-06-05 08:30:00|7583.9|7568.9|7582.4|7567.4|7583.9|7568.9|7580.7|7565.7|55
1591346100000|2020-06-05 08:35:00|7582.6|7567.6|7581.9|7566.9|7582.6|7567.6|7581.5|7566.5|19
1591346400000|2020-06-05 08:40:00|7581.1|7566.1|7579.5|7564.5|7581.1|7566.1|7579.1|7564.1|43
1591346700000|2020-06-05 08:45:00|7579.4|7564.4|7578|7563|7579.4|7564.4|7578|7563|39
1591347000000|2020-06-05 08:50:00|7578.6|7563.6|7591.3|7576.3|7593.2|7578.2|7578.6|7563.6|168
1591347300000|2020-06-05 08:55:00|7591.2|7576.2|7586|7571|7591.2|7576.2|7586|7571|119
1591347600000|2020-06-05 09:00:00|7585.9|7570.9|7583|7568|7587.5|7572.5|7582.7|7567.7|106
1591347900000|2020-06-05 09:05:00|7583.1|7568.1|7585.6|7570.6|7585.9|7570.9|7582.3|7567.3|71
1591348200000|2020-06-05 09:10:00|7585|7570|7585.5|7570.5|7586.8|7571.8|7585|7570|28
1591348500000|2020-06-05 09:15:00|7585.1|7570.1|7586.3|7571.3|7587.3|7572.3|7585.1|7570.1|50
1591348800000|2020-06-05 09:20:00|7586.4|7571.4|7590.9|7575.9|7590.9|7575.9|7586.4|7571.4|76
1591349100000|2020-06-05 09:25:00|7590.8|7575.8|7591.8|7576.8|7593.2|7578.2|7590.3|7575.3|144
1591349400000|2020-06-05 09:30:00|7591.9|7576.9|7592.8|7577.8|7594.3|7579.3|7591|7576|99
1591349700000|2020-06-05 09:35:00|7592.6|7577.6|7588.8|7573.8|7593.6|7578.6|7588.6|7573.6|88
1591350000000|2020-06-05 09:40:00|7588.4|7573.4|7590.6|7575.6|7591.4|7576.4|7587.7|7572.7|107
1591350300000|2020-06-05 09:45:00|7590.7|7575.7|7591|7576|7592.1|7577.1|7590|7575|134
1591350600000|2020-06-05 09:50:00|7591.1|7576.1|7589.8|7574.8|7592.2|7577.2|7587.6|7572.6|84
1591350900000|2020-06-05 09:55:00|7589.6|7574.6|7588.9|7573.9|7589.6|7574.6|7588.7|7573.7|27
1591351200000|2020-06-05 10:00:00|7589|7574|7590.9|7575.9|7591.8|7576.8|7588.8|7573.8|65
1591351500000|2020-06-05 10:05:00|7590.8|7575.8|7593.8|7578.8|7594.9|7579.9|7590.3|7575.3|127
1591351800000|2020-06-05 10:10:00|7593.9|7578.9|7592.1|7577.1|7594.4|7579.4|7592.1|7577.1|67
1591352100000|2020-06-05 10:15:00|7591.8|7576.8|7591|7576|7592.4|7577.4|7591|7576|32
1591352400000|2020-06-05 10:20:00|7590.7|7575.7|7591.3|7576.3|7591.9|7576.9|7590.6|7575.6|39
1591352700000|2020-06-05 10:25:00|7591.4|7576.4|7594.4|7579.4|7595.7|7580.7|7591.4|7576.4|56
1591353000000|2020-06-05 10:30:00|7594.5|7579.5|7594.4|7579.4|7596.1|7581.1|7593.2|7578.2|53
1591353300000|2020-06-05 10:35:00|7594.3|7579.3|7594.3|7579.3|7595.7|7580.7|7593.4|7578.4|34
1591353600000|2020-06-05 10:40:00|7594.5|7579.5|7594.3|7579.3|7594.9|7579.9|7594.2|7579.2|12
1591353900000|2020-06-05 10:45:00|7594.2|7579.2|7594|7579|7594.8|7579.8|7594|7579|20
1591354200000|2020-06-05 10:50:00|7593.9|7578.9|7593.7|7578.7|7594.8|7579.8|7593|7578|39
1591354500000|2020-06-05 10:55:00|7593.8|7578.8|7594.1|7579.1|7594.2|7579.2|7592.5|7577.5|38
1591354800000|2020-06-05 11:00:00|7594|7579|7590.5|7575.5|7594|7579|7590.5|7575.5|39
1591355100000|2020-06-05 11:05:00|7590.7|7575.7|7593.8|7578.8|7594|7579|7590|7575|52
1591355400000|2020-06-05 11:10:00|7594.1|7579.1|7594.1|7579.1|7594.6|7579.6|7593|7578|64
1591355700000|2020-06-05 11:15:00|7594.5|7579.5|7594.2|7579.2|7597.2|7582.2|7593.9|7578.9|91
1591356000000|2020-06-05 11:20:00|7593.9|7578.9|7594.5|7579.5|7595.2|7580.2|7593.2|7578.2|62
1591356300000|2020-06-05 11:25:00|7594.2|7579.2|7599.5|7574.5|7599.5|7580|7593.2|7573.9|77
1591356600000|2020-06-05 11:30:00|7599.4|7574.4|7594|7579|7599.4|7579|7592.5|7573.7|9
1591356900000|2020-06-05 11:35:00|7594.4|7579.4|7599.3|7574.3|7599.4|7579.4|7594.4|7574.3|4
1591357200000|2020-06-05 11:40:00|7598.7|7573.7|7591.6|7576.6|7598.7|7576.6|7591.4|7570.8|7
1591357500000|2020-06-05 11:45:00|7591.4|7576.4|7591|7576|7597.3|7576.7|7591|7571.5|6
1591357800000|2020-06-05 11:50:00|7590.9|7575.9|7590.2|7575.2|7590.9|7575.9|7590.2|7575.2|3
1591358100000|2020-06-05 11:55:00|7589.5|7574.5|7588.6|7573.6|7590.3|7575.3|7588.6|7573.6|8
1591358400000|2020-06-05 12:00:00|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|1
1591358700000|2020-06-05 12:05:00|7588.5|7573.5|7587.6|7572.6|7588.8|7573.8|7587.6|7572.6|7
1591359000000|2020-06-05 12:10:00|7587.3|7572.3|7587.8|7572.8|7589|7574|7587.3|7572.3|27
1591359300000|2020-06-05 12:15:00|7588.5|7573.5|7586.9|7571.9|7589.1|7574.1|7586.9|7571.9|36
1591359600000|2020-06-05 12:20:00|7587|7572|7586.1|7571.1|7587.2|7572.2|7585.9|7570.9|15
1591359900000|2020-06-05 12:25:00|7586.4|7571.4|7589.8|7564.8|7589.8|7571.4|7582.8|7564.8|11
1591360200000|2020-06-05 12:30:00|7589.7|7564.7|7589.8|7564.8|7591|7566|7588.5|7563.5|9
1591360500000|2020-06-05 12:35:00|7589.7|7564.7|7584.6|7559.6|7589.7|7564.7|7583.1|7558.1|20
1591360800000|2020-06-05 12:40:00|7584.5|7559.5|7590.7|7565.7|7591.4|7566.4|7584.5|7559.5|13
1591361100000|2020-06-05 12:45:00|7591.2|7566.2|7593.8|7568.8|7593.8|7568.8|7589.5|7564.5|22
1591361400000|2020-06-05 12:50:00|7594|7569|7597.5|7572.5|7597.5|7572.5|7594|7569|33
1591361700000|2020-06-05 12:55:00|7597.6|7572.6|7601.6|7576.6|7601.6|7576.6|7597|7572|56
1591362000000|2020-06-05 13:00:00|7601.4|7576.4|7596.7|7571.7|7601.4|7576.4|7596|7571|357
1591362300000|2020-06-05 13:05:00|7596.6|7571.6|7595.6|7570.6|7597.4|7572.4|7595|7570|176
1591362600000|2020-06-05 13:10:00|7595.8|7570.8|7595.6|7570.6|7595.8|7570.8|7595.3|7570.3|18
1591362900000|2020-06-05 13:15:00|7595.5|7570.5|7591.8|7566.8|7595.5|7570.5|7591.8|7566.8|78
1591363200000|2020-06-05 13:20:00|7591.7|7566.7|7592.2|7567.2|7594.4|7569.4|7591.6|7566.6|54
1591363500000|2020-06-05 13:25:00|7592.3|7567.3|7591.1|7566.1|7595.2|7570.2|7590.4|7565.4|117
1591363800000|2020-06-05 13:30:00|7591.2|7566.2|7596.9|7571.9|7597.2|7572.2|7590.8|7565.8|319
1591364100000|2020-06-05 13:35:00|7593.2|7568.2|7594.7|7569.7|7597.6|7572.6|7590.9|7565.9|288
1591364400000|2020-06-05 13:40:00|7594.5|7569.5|7593.4|7568.4|7597.1|7572.1|7593.1|7568.1|256
1591364700000|2020-06-05 13:45:00|7593.3|7568.3|7592.6|7567.6|7593.3|7568.3|7592.3|7567.3|14
1591365000000|2020-06-05 13:50:00|7592.8|7567.8|7594.9|7569.9|7595.2|7570.2|7590.9|7565.9|80
1591365300000|2020-06-05 13:55:00|7595|7570|7597.1|7572.1|7598.5|7573.5|7594.8|7569.8|119
1591365600000|2020-06-05 14:00:00|7597|7572|7599.6|7574.6|7600|7575|7596.7|7571.7|59
1591365900000|2020-06-05 14:05:00|7599.7|7574.7|7601.6|7576.6|7603.3|7578.3|7598.3|7573.3|24
1591366200000|2020-06-05 14:10:00|7602.5|7577.5|7605.4|7580.4|7607|7582|7602.5|7577.5|122
1591366500000|2020-06-05 14:15:00|7605.2|7580.2|7603.1|7578.1|7607.9|7582.9|7602.5|7577.5|75
1591366800000|2020-06-05 14:20:00|7603.2|7578.2|7602.9|7577.9|7603.2|7578.2|7602.8|7577.8|8
1591367100000|2020-06-05 14:25:00|7603.1|7578.1|7607.6|7582.6|7607.6|7582.6|7603.1|7578.1|63
1591367400000|2020-06-05 14:30:00|7607.5|7582.5|7606.3|7581.3|7607.8|7582.8|7605.8|7580.8|117
1591367700000|2020-06-05 14:35:00|7606.2|7581.2|7606.3|7581.3|7606.7|7581.7|7605.8|7580.8|61
1591368000000|2020-06-05 14:40:00|7606.4|7581.4|7606.3|7581.3|7606.5|7581.5|7605.8|7580.8|102
1591368300000|2020-06-05 14:45:00|7606.1|7581.1|7603.3|7578.3|7606.3|7581.3|7602.4|7577.4|169
1591368600000|2020-06-05 14:50:00|7603.2|7578.2|7594.3|7569.3|7603.2|7578.2|7594.3|7569.3|74
1591368900000|2020-06-05 14:55:00|7594.1|7569.1|7594.6|7569.6|7594.6|7569.6|7594.1|7569.1|5
1591369200000|2020-06-05 15:00:00|7594.3|7569.3|7594.3|7569.3|7594.3|7569.3|7594.3|7569.3|1
1591369500000|2020-06-05 15:05:00|7593.9|7568.9|7595.4|7570.4|7596.3|7571.3|7593.9|7568.9|20
1591369800000|2020-06-05 15:10:00|7595.3|7570.3|7594.8|7569.8|7595.4|7570.4|7594.8|7569.8|4
1591370100000|2020-06-05 15:15:00|7595.6|7570.6|7596|7571|7596|7571|7595.6|7570.6|2
1591370400000|2020-06-05 15:20:00|7596.1|7571.1|7593.6|7568.6|7596.1|7571.1|7593.6|7568.6|6
1591370700000|2020-06-05 15:25:00|7593.8|7568.8|7589.6|7564.6|7593.8|7568.8|7589.6|7564.6|9
1591371000000|2020-06-05 15:30:00|7589.3|7564.3|7590.1|7565.1|7590.8|7565.8|7589.3|7564.3|6
1591371300000|2020-06-05 15:35:00|7589.8|7564.8|7590.3|7565.3|7590.3|7565.3|7589.8|7564.8|3
1591371600000|2020-06-05 15:40:00|7589.8|7564.8|7590.3|7565.3|7590.3|7565.3|7589.8|7564.8|2
1591371900000|2020-06-05 15:45:00|7589.8|7564.8|7589.1|7564.1|7589.8|7564.8|7589|7564|3
1591372200000|2020-06-05 15:50:00|7589|7564|7590.3|7565.3|7590.5|7565.5|7589|7564|39
1591372500000|2020-06-05 15:55:00|7590.2|7565.2|7591.6|7566.6|7592.5|7567.5|7590.2|7565.2|62
1591372800000|2020-06-05 16:00:00|7591.5|7566.5|7593.6|7568.6|7597.3|7572.3|7591.2|7566.2|74
1591373100000|2020-06-05 16:05:00|7593.4|7568.4|7593.5|7568.5|7593.8|7568.8|7592.5|7567.5|60
1591373400000|2020-06-05 16:10:00|7593.4|7568.4|7593.3|7568.3|7593.7|7568.7|7593.2|7568.2|20
1591373700000|2020-06-05 16:15:00|7593.2|7568.2|7594.8|7569.8|7594.8|7569.8|7593.2|7568.2|24
1591374000000|2020-06-05 16:20:00|7594.9|7569.9|7594.9|7569.9|7594.9|7569.9|7594.8|7569.8|7
1591374300000|2020-06-05 16:25:00|7594.8|7569.8|7594.9|7569.9|7595.5|7570.5|7594.8|7569.8|5
1591374600000|2020-06-05 16:30:00|7594.8|7569.8|7595.3|7570.3|7595.4|7570.4|7594.6|7569.6|6
1591374900000|2020-06-05 16:35:00|7595.7|7570.7|7595.4|7570.4|7596.1|7571.1|7595.4|7570.4|8
1591375200000|2020-06-05 16:40:00|7593.6|7568.6|7593.3|7568.3|7593.6|7568.6|7593.2|7568.2|10
1591375500000|2020-06-05 16:45:00|7593.2|7568.2|7593.3|7568.3|7593.4|7568.4|7593.2|7568.2|6
1591375800000|2020-06-05 16:50:00|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|1
1591376400000|2020-06-05 17:00:00|7593.6|7568.6|7591.3|7566.3|7593.6|7568.6|7591|7566|18
1591376700000|2020-06-05 17:05:00|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|1
1591377000000|2020-06-05 17:10:00|7591.3|7566.3|7593.8|7568.8|7593.9|7568.9|7591.3|7566.3|22
1591377300000|2020-06-05 17:15:00|7593.9|7568.9|7593.8|7568.8|7593.9|7568.9|7593.8|7568.8|4
1591377600000|2020-06-05 17:20:00|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|7593.1|7568.1|1
1591378200000|2020-06-05 17:30:00|7593|7568|7593.2|7568.2|7593.4|7568.4|7592.8|7567.8|12
1591378500000|2020-06-05 17:35:00|7593.6|7568.6|7594.9|7569.9|7596.4|7571.4|7592.6|7567.6|119
1591378800000|2020-06-05 17:40:00|7594.8|7569.8|7595.2|7570.2|7595.6|7570.6|7594.8|7569.8|26
1591379100000|2020-06-05 17:45:00|7595.3|7570.3|7595.3|7570.3|7595.6|7570.6|7594.9|7569.9|56
1591379400000|2020-06-05 17:50:00|7595.2|7570.2|7595.1|7570.1|7595.6|7570.6|7595|7570|61
1591379700000|2020-06-05 17:55:00|7595|7570|7594.9|7569.9|7595.3|7570.3|7594.9|7569.9|44
1591380000000|2020-06-05 18:00:00|7597.4|7572.4|7598.6|7573.6|7599.2|7574.2|7596.2|7571.2|49
1591380300000|2020-06-05 18:05:00|7595.2|7570.2|7593.6|7568.6|7597.4|7572.4|7593.6|7568.6|15
1591380600000|2020-06-05 18:10:00|7592.8|7567.8|7592.4|7567.4|7592.8|7567.8|7592.2|7567.2|9
1591380900000|2020-06-05 18:15:00|7592.5|7567.5|7592.6|7567.6|7592.6|7567.6|7592.4|7567.4|4
1591381800000|2020-06-05 18:30:00|7591.6|7566.6|7591.6|7566.6|7591.6|7566.6|7591.6|7566.6|1
1591382100000|2020-06-05 18:35:00|7591.8|7566.8|7594.9|7569.9|7595.1|7570.1|7591.8|7566.8|44
1591382400000|2020-06-05 18:40:00|7591.6|7566.6|7593.5|7568.5|7594.1|7569.1|7591.6|7566.6|52
1591382700000|2020-06-05 18:45:00|7593.6|7568.6|7594.7|7569.7|7595|7570|7593.6|7568.6|115
1591383000000|2020-06-05 18:50:00|7594.3|7569.3|7596.9|7571.9|7597|7572|7593.8|7568.8|71
1591383300000|2020-06-05 18:55:00|7597.1|7572.1|7596.1|7571.1|7597.2|7572.2|7595.7|7570.7|37
1591383600000|2020-06-05 19:00:00|7595.9|7570.9|7596.3|7571.3|7596.4|7571.4|7595.9|7570.9|11
1591383900000|2020-06-05 19:05:00|7596.2|7571.2|7596.5|7571.5|7597.2|7572.2|7596.2|7571.2|32
1591384200000|2020-06-05 19:10:00|7596.7|7571.7|7596.5|7571.5|7596.7|7571.7|7596.1|7571.1|65
1591384800000|2020-06-05 19:20:00|7592.6|7567.6|7592.1|7567.1|7593.6|7568.6|7592.1|7567.1|15
1591385700000|2020-06-05 19:35:00|7592|7567|7592|7567|7592|7567|7592|7567|1
1591386300000|2020-06-05 19:45:00|7591.9|7566.9|7591.4|7566.4|7592.5|7567.5|7590.3|7565.3|18
1591386600000|2020-06-05 19:50:00|7589.3|7564.3|7590.1|7565.1|7590.3|7565.3|7588.8|7563.8|4
1591386900000|2020-06-05 19:55:00|7589.8|7564.8|7590.1|7565.1|7590.4|7565.4|7589.8|7564.8|13
1591583400000|2020-06-08 02:30:00|7587.3|7562.3|7586.9|7561.9|7587.3|7562.3|7586.9|7561.9|7
1591583700000|2020-06-08 02:35:00|7588|7563|7589.9|7564.9|7590.1|7565.1|7588|7563|9
1591584000000|2020-06-08 02:40:00|7590.1|7565.1|7593.3|7568.3|7593.3|7568.3|7590.1|7565.1|10
1591584900000|2020-06-08 02:55:00|7593|7568|7592.1|7567.1|7593|7568|7592|7567|6
1591585200000|2020-06-08 03:00:00|7592.3|7567.3|7587.3|7572.3|7592.3|7572.3|7586.3|7567.3|4
1591585500000|2020-06-08 03:05:00|7591.9|7566.9|7590.2|7565.2|7591.9|7566.9|7590.2|7565.2|10
1591585800000|2020-06-08 03:10:00|7590.5|7565.5|7590.8|7565.8|7591.1|7570.2|7585.2|7565.5|6
1591586100000|2020-06-08 03:15:00|7590.9|7565.9|7591|7566|7591.1|7566.1|7590.4|7565.4|6
1591586400000|2020-06-08 03:20:00|7590.8|7565.8|7590.7|7565.7|7590.8|7565.8|7590.7|7565.7|2
1591586700000|2020-06-08 03:25:00|7590.9|7565.9|7592.4|7567.4|7592.4|7572.6|7587.5|7565.9|9
1591587000000|2020-06-08 03:30:00|7592.6|7567.6|7591.4|7576.4|7600.9|7578.2|7591.1|7567.6|163
1591587300000|2020-06-08 03:35:00|7591.2|7576.2|7590|7575|7593.4|7578.4|7589.2|7574.2|240
1591587600000|2020-06-08 03:40:00|7590.9|7575.9|7593.4|7578.4|7593.4|7578.4|7590.7|7575.7|65
1591587900000|2020-06-08 03:45:00|7593.5|7578.5|7594.1|7579.1|7595.2|7580.2|7592.7|7577.7|75
1591588200000|2020-06-08 03:50:00|7593.6|7578.6|7590.1|7575.1|7593.7|7578.7|7588.5|7573.5|98
1591588500000|2020-06-08 03:55:00|7590.2|7575.2|7590.9|7575.9|7591.9|7576.9|7590|7575|45
1591588800000|2020-06-08 04:00:00|7590.8|7575.8|7590.5|7575.5|7591.2|7576.2|7590.1|7575.1|49
1591589100000|2020-06-08 04:05:00|7590.6|7575.6|7590.5|7575.5|7590.9|7575.9|7590.1|7575.1|48
1591589400000|2020-06-08 04:10:00|7590.7|7575.7|7590.3|7575.3|7590.7|7575.7|7589.9|7574.9|53
1591589700000|2020-06-08 04:15:00|7590.2|7575.2|7586.7|7571.7|7590.3|7575.3|7586.5|7571.5|75
1591590000000|2020-06-08 04:20:00|7586.8|7571.8|7586|7571|7587.2|7572.2|7585.7|7570.7|91
1591590300000|2020-06-08 04:25:00|7585.9|7570.9|7585.2|7570.2|7586.1|7571.1|7585|7570|59
1591590600000|2020-06-08 04:30:00|7585.1|7570.1|7585.8|7570.8|7586.5|7571.5|7583.1|7568.1|151
1591590900000|2020-06-08 04:35:00|7586|7571|7584.2|7569.2|7586.6|7571.6|7584.1|7569.1|121
1591591200000|2020-06-08 04:40:00|7584.4|7569.4|7583.1|7568.1|7584.5|7569.5|7582.4|7567.4|137
1591591500000|2020-06-08 04:45:00|7583|7568|7584.3|7569.3|7584.4|7569.4|7582.8|7567.8|70
1591591800000|2020-06-08 04:50:00|7584.5|7569.5|7584|7569|7585|7570|7583.2|7568.2|51
1591592100000|2020-06-08 04:55:00|7583.9|7568.9|7582.4|7567.4|7583.9|7568.9|7582|7567|48
1591592400000|2020-06-08 05:00:00|7582|7567|7580.4|7565.4|7582|7567|7580.4|7565.4|78
1591592700000|2020-06-08 05:05:00|7580.5|7565.5|7582.9|7567.9|7582.9|7567.9|7580.5|7565.5|91
1591593000000|2020-06-08 05:10:00|7582.8|7567.8|7583.3|7568.3|7583.5|7568.5|7582.5|7567.5|54
1591593300000|2020-06-08 05:15:00|7583.4|7568.4|7583.5|7568.5|7584.2|7569.2|7582.8|7567.8|65
1591593600000|2020-06-08 05:20:00|7583.4|7568.4|7582.5|7567.5|7584.2|7569.2|7582.1|7567.1|86
1591593900000|2020-06-08 05:25:00|7582|7567|7581.7|7566.7|7582.5|7567.5|7581.3|7566.3|121
1591594200000|2020-06-08 05:30:00|7581.6|7566.6|7582.2|7567.2|7582.4|7567.4|7581.6|7566.6|66
1591594500000|2020-06-08 05:35:00|7582.4|7567.4|7584.5|7569.5|7585.6|7570.6|7582.4|7567.4|71
1591594800000|2020-06-08 05:40:00|7584.6|7569.6|7585.7|7570.7|7586.3|7571.3|7584.6|7569.6|84
1591595100000|2020-06-08 05:45:00|7585.8|7570.8|7586|7571|7587|7572|7585.2|7570.2|82
1591595400000|2020-06-08 05:50:00|7586.1|7571.1|7586.8|7571.8|7587.3|7572.3|7585.6|7570.6|75
1591595700000|2020-06-08 05:55:00|7587|7572|7587|7572|7587.4|7572.4|7586.6|7571.6|15
1591596000000|2020-06-08 06:00:00|7587.1|7572.1|7592.3|7577.3|7593.4|7578.4|7586.9|7571.9|124
1591596300000|2020-06-08 06:05:00|7592|7577|7593.8|7578.8|7593.8|7578.8|7591.8|7576.8|73
1591596600000|2020-06-08 06:10:00|7593.7|7578.7|7592.9|7577.9|7594.1|7579.1|7592.6|7577.6|79
1591596900000|2020-06-08 06:15:00|7592.8|7577.8|7591.6|7576.6|7592.8|7577.8|7591.4|7576.4|40
1591597200000|2020-06-08 06:20:00|7591.7|7576.7|7589.9|7574.9|7592|7577|7588.4|7573.4|71
1591597500000|2020-06-08 06:25:00|7590.1|7575.1|7589.3|7574.3|7592.1|7577.1|7589.1|7574.1|63
1591597800000|2020-06-08 06:30:00|7589.2|7574.2|7590.4|7575.4|7590.4|7575.4|7589.1|7574.1|31
1591598100000|2020-06-08 06:35:00|7590.3|7575.3|7589.4|7574.4|7590.5|7575.5|7589.4|7574.4|39
1591598400000|2020-06-08 06:40:00|7589.5|7574.5|7589.4|7574.4|7589.5|7574.5|7588.9|7573.9|28
1591598700000|2020-06-08 06:45:00|7589.3|7574.3|7589.2|7574.2|7590.6|7575.6|7589|7574|72
1591599000000|2020-06-08 06:50:00|7589.3|7574.3|7589.4|7574.4|7591.3|7576.3|7589.2|7574.2|45
1591599300000|2020-06-08 06:55:00|7589.3|7574.3|7589.5|7574.5|7590.7|7575.7|7589|7574|112
1591599600000|2020-06-08 07:00:00|7589.6|7574.6|7591.8|7576.8|7592.9|7577.9|7589.2|7574.2|117
1591599900000|2020-06-08 07:05:00|7591.6|7576.6|7590.2|7575.2|7592|7577|7590.1|7575.1|86
1591600200000|2020-06-08 07:10:00|7590.1|7575.1|7590.2|7575.2|7590.4|7575.4|7589.4|7574.4|37
1591600500000|2020-06-08 07:15:00|7590.3|7575.3|7590.1|7575.1|7591.3|7576.3|7589.9|7574.9|93
1591600800000|2020-06-08 07:20:00|7590|7575|7586.8|7571.8|7590.5|7575.5|7586.7|7571.7|80
1591601100000|2020-06-08 07:25:00|7586.9|7571.9|7584.3|7569.3|7587|7572|7584|7569|94
1591601400000|2020-06-08 07:30:00|7584.2|7569.2|7584.8|7569.8|7585.3|7570.3|7582.7|7567.7|83
1591601700000|2020-06-08 07:35:00|7584.4|7569.4|7583.2|7568.2|7584.9|7569.9|7582|7567|78
1591602000000|2020-06-08 07:40:00|7583.3|7568.3|7584.5|7569.5|7584.9|7569.9|7582.9|7567.9|58
1591602300000|2020-06-08 07:45:00|7584.3|7569.3|7586.6|7571.6|7587.1|7572.1|7584.2|7569.2|78
1591602600000|2020-06-08 07:50:00|7586.2|7571.2|7588.4|7573.4|7588.4|7573.4|7585.9|7570.9|27
1591602900000|2020-06-08 07:55:00|7588.3|7573.3|7591.6|7576.6|7592.6|7577.6|7588.1|7573.1|84
1591603200000|2020-06-08 08:00:00|7591.4|7576.4|7590.3|7575.3|7592.7|7577.7|7589.9|7574.9|74
1591603500000|2020-06-08 08:05:00|7589.9|7574.9|7590.8|7575.8|7591.6|7576.6|7589.7|7574.7|86
1591603800000|2020-06-08 08:10:00|7590.5|7575.5|7587.5|7572.5|7590.6|7575.6|7587.2|7572.2|68
1591604100000|2020-06-08 08:15:00|7587.7|7572.7|7587.1|7572.1|7589|7574|7586.2|7571.2|84
1591604400000|2020-06-08 08:20:00|7587.3|7572.3|7586.1|7571.1|7588.1|7573.1|7585.7|7570.7|41
1591604700000|2020-06-08 08:25:00|7586.5|7571.5|7584|7569|7587.3|7572.3|7583.4|7568.4|96
1591605000000|2020-06-08 08:30:00|7584.2|7569.2|7584.3|7569.3|7584.3|7569.3|7583.2|7568.2|53
1591605300000|2020-06-08 08:35:00|7584.6|7569.6|7584.2|7569.2|7585.9|7570.9|7584.2|7569.2|67
1591605600000|2020-06-08 08:40:00|7583.9|7568.9|7586|7571|7586.9|7571.9|7583.7|7568.7|58
1591605900000|2020-06-08 08:45:00|7586.2|7571.2|7584.4|7569.4|7586.2|7571.2|7584.4|7569.4|36
1591606200000|2020-06-08 08:50:00|7584.5|7569.5|7581|7566|7584.5|7569.5|7579.4|7564.4|78
1591606500000|2020-06-08 08:55:00|7580.8|7565.8|7581.1|7566.1|7582.1|7567.1|7580.5|7565.5|23
1591606800000|2020-06-08 09:00:00|7581.4|7566.4|7581.4|7566.4|7582.7|7567.7|7581.1|7566.1|31
1591607100000|2020-06-08 09:05:00|7581.2|7566.2|7577.3|7562.3|7582.4|7567.4|7576.3|7561.3|135
1591607400000|2020-06-08 09:10:00|7577.6|7562.6|7577.2|7562.2|7578.6|7563.6|7577.1|7562.1|36
1591607700000|2020-06-08 09:15:00|7577.8|7562.8|7576|7561|7577.8|7562.8|7575.6|7560.6|72
1591608000000|2020-06-08 09:20:00|7576.2|7561.2|7572.1|7557.1|7577|7562|7571.9|7556.9|103
1591608300000|2020-06-08 09:25:00|7572.2|7557.2|7570.3|7555.3|7572.2|7557.2|7570|7555|54
1591608600000|2020-06-08 09:30:00|7570|7555|7572|7557|7572.5|7557.5|7569.3|7554.3|80
1591608900000|2020-06-08 09:35:00|7571.8|7556.8|7574.8|7559.8|7575|7560|7570.5|7555.5|93
1591609200000|2020-06-08 09:40:00|7574.6|7559.6|7576|7561|7576.4|7561.4|7574.3|7559.3|58
1591609500000|2020-06-08 09:45:00|7576.2|7561.2|7575.8|7560.8|7576.4|7561.4|7575.1|7560.1|25
1591609800000|2020-06-08 09:50:00|7575.9|7560.9|7577.3|7562.3|7578.1|7563.1|7575.9|7560.9|32
1591610100000|2020-06-08 09:55:00|7577|7562|7577.3|7562.3|7578|7563|7576.8|7561.8|44
1591610400000|2020-06-08 10:00:00|7577.8|7562.8|7577.8|7562.8|7578.1|7563.1|7576.8|7561.8|21
1591610700000|2020-06-08 10:05:00|7578|7563|7578|7563|7579.3|7564.3|7577.7|7562.7|51
1591611000000|2020-06-08 10:10:00|7577.8|7562.8|7580.8|7565.8|7582.3|7567.3|7577.6|7562.6|60
1591611300000|2020-06-08 10:15:00|7580.9|7565.9|7581.6|7566.6|7581.7|7566.7|7580|7565|35
1591611600000|2020-06-08 10:20:00|7581.8|7566.8|7580|7565|7582.5|7567.5|7579.6|7564.6|71
1591611900000|2020-06-08 10:25:00|7580.3|7565.3|7581|7566|7581.8|7566.8|7580|7565|25
1591612200000|2020-06-08 10:30:00|7581.3|7566.3|7581.8|7566.8|7581.8|7566.8|7581|7566|9
1591612500000|2020-06-08 10:35:00|7581.9|7566.9|7582|7567|7582.2|7567.2|7581.8|7566.8|6
1591613100000|2020-06-08 10:45:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7581|7566|14
1591613400000|2020-06-08 10:50:00|7582.3|7567.3|7582.2|7567.2|7583.7|7568.7|7582|7567|17
1591613700000|2020-06-08 10:55:00|7582.1|7567.1|7582.3|7567.3|7582.5|7567.5|7581.8|7566.8|18
1591614000000|2020-06-08 11:00:00|7582|7567|7583|7568|7583.9|7568.9|7581.3|7566.3|45
1591614300000|2020-06-08 11:05:00|7583.3|7568.3|7583|7568|7584.3|7569.3|7582.8|7567.8|31
1591614600000|2020-06-08 11:10:00|7582.8|7567.8|7584|7569|7586|7571|7582.8|7567.8|56
1591614900000|2020-06-08 11:15:00|7584.3|7569.3|7582|7567|7584.3|7569.3|7581.6|7566.6|50
1591615200000|2020-06-08 11:20:00|7582.3|7567.3|7582.6|7567.6|7582.8|7567.8|7581.8|7566.8|37
1591615500000|2020-06-08 11:25:00|7582.5|7567.5|7582.6|7567.6|7582.6|7567.6|7582.2|7567.2|14
1591615800000|2020-06-08 11:30:00|7582.8|7567.8|7583.2|7568.2|7583.2|7568.2|7582.8|7567.8|4
1591616100000|2020-06-08 11:35:00|7583|7568|7582.3|7567.3|7583|7568|7582.3|7567.3|3
1591616400000|2020-06-08 11:40:00|7582.4|7567.4|7582.3|7567.3|7582.5|7567.5|7582.3|7567.3|3
1591616700000|2020-06-08 11:45:00|7582.5|7567.5|7582.4|7567.4|7582.5|7567.5|7582.3|7567.3|4
1591617000000|2020-06-08 11:50:00|7582.3|7567.3|7582.4|7567.4|7582.6|7567.6|7582|7567|10
1591617300000|2020-06-08 11:55:00|7582.3|7567.3|7582|7567|7582.3|7567.3|7581.8|7566.8|3
1591617600000|2020-06-08 12:00:00|7582.4|7567.4|7584|7569|7584|7569|7582.4|7567.4|43
1591617900000|2020-06-08 12:05:00|7583.9|7568.9|7582.2|7567.2|7584.4|7569.4|7582.2|7567.2|18
1591618200000|2020-06-08 12:10:00|7582.4|7567.4|7582.3|7567.3|7582.5|7567.5|7582.2|7567.2|7
1591618500000|2020-06-08 12:15:00|7581.8|7566.8|7580|7565|7581.8|7566.8|7580|7565|23
1591618800000|2020-06-08 12:20:00|7580.1|7565.1|7579.7|7564.7|7580.3|7565.3|7579.4|7564.4|149
1591619100000|2020-06-08 12:25:00|7579.8|7564.8|7578.4|7563.4|7579.9|7564.9|7576.7|7561.7|117
1591619700000|2020-06-08 12:35:00|7578.2|7563.2|7578.5|7563.5|7578.6|7563.6|7578.2|7563.2|4
1591620000000|2020-06-08 12:40:00|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|7578.3|7563.3|1
1591620300000|2020-06-08 12:45:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.3|7563.3|5
1591620900000|2020-06-08 12:55:00|7579|7564|7578.9|7563.9|7579.1|7564.1|7578.9|7563.9|13
1591621200000|2020-06-08 13:00:00|7579.1|7564.1|7584.3|7559.3|7584.7|7564.5|7579.1|7558.9|47
1591621500000|2020-06-08 13:05:00|7584.4|7559.4|7584.1|7559.1|7584.7|7559.7|7584.1|7559.1|28
1591621800000|2020-06-08 13:10:00|7584.2|7559.2|7583.7|7558.7|7584.4|7559.4|7583.6|7558.6|28
1591622100000|2020-06-08 13:15:00|7583.6|7558.6|7579.1|7564.1|7583.7|7564.1|7578.6|7558.6|7
1591622400000|2020-06-08 13:20:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|1
1591622700000|2020-06-08 13:25:00|7578.8|7563.8|7578.7|7563.7|7578.9|7563.9|7578.7|7563.7|6
1591623000000|2020-06-08 13:30:00|7578.8|7563.8|7583|7558|7583.4|7564|7578.1|7557.6|114
1591623300000|2020-06-08 13:35:00|7582.9|7557.9|7576.8|7561.8|7583.7|7562.1|7576.8|7557.4|111
1591623600000|2020-06-08 13:40:00|7577.1|7562.1|7577.5|7562.5|7577.6|7562.6|7577|7562|5
1591623900000|2020-06-08 13:45:00|7577.7|7562.7|7578.5|7563.5|7578.7|7563.7|7577.5|7562.5|29
1591624200000|2020-06-08 13:50:00|7578.6|7563.6|7583.9|7558.9|7583.9|7563.6|7578|7557.5|45
1591624500000|2020-06-08 13:55:00|7583.8|7558.8|7579.1|7564.1|7584|7564.1|7578.8|7558.8|20
1591624800000|2020-06-08 14:00:00|7579|7564|7578.5|7563.5|7579.1|7564.1|7576.4|7561.4|41
1591625100000|2020-06-08 14:05:00|7579|7564|7578.8|7563.8|7579|7564|7578.5|7563.5|30
1591625400000|2020-06-08 14:10:00|7578.9|7563.9|7578.7|7563.7|7584.7|7565.3|7578.5|7559.6|72
1591625700000|2020-06-08 14:15:00|7578.8|7563.8|7578.3|7563.3|7579.1|7564.1|7577.6|7562.6|41
1591626000000|2020-06-08 14:20:00|7578.2|7563.2|7578.5|7563.5|7579.2|7564.2|7578.2|7563.2|72
1591626300000|2020-06-08 14:25:00|7578.6|7563.6|7578.4|7563.4|7579.6|7564.6|7578.3|7563.3|37
1591626600000|2020-06-08 14:30:00|7578.5|7563.5|7578.8|7563.8|7579.1|7564.1|7578.4|7563.4|11
1591626900000|2020-06-08 14:35:00|7578.7|7563.7|7578.5|7563.5|7580.3|7565.3|7578.4|7563.4|48
1591627200000|2020-06-08 14:40:00|7578.4|7563.4|7578.6|7563.6|7578.8|7563.8|7578.2|7563.2|84
1591627500000|2020-06-08 14:45:00|7578.5|7563.5|7578.7|7563.7|7578.8|7563.8|7578.5|7563.5|10
1591627800000|2020-06-08 14:50:00|7578.4|7563.4|7575|7560|7578.4|7563.4|7574.1|7559.1|67
1591628100000|2020-06-08 14:55:00|7575.1|7560.1|7575.1|7560.1|7575.2|7560.2|7574.2|7559.2|71
1591628400000|2020-06-08 15:00:00|7575.2|7560.2|7574.8|7559.8|7578.3|7563.3|7574.6|7559.6|73
1591628700000|2020-06-08 15:05:00|7574.9|7559.9|7574.7|7559.7|7576.1|7561.1|7574.6|7559.6|38
1591629000000|2020-06-08 15:10:00|7574.5|7559.5|7574.1|7559.1|7574.7|7559.7|7573.2|7558.2|28
1591629300000|2020-06-08 15:15:00|7574.2|7559.2|7573.3|7558.3|7574.2|7559.2|7573.3|7558.3|14
1591629600000|2020-06-08 15:20:00|7573.4|7558.4|7581.2|7556.2|7582.1|7561.5|7573.2|7555.6|95
1591629900000|2020-06-08 15:25:00|7581.1|7556.1|7582.9|7557.9|7582.9|7557.9|7580.8|7555.8|56
1591630200000|2020-06-08 15:30:00|7583.1|7558.1|7577.3|7562.3|7584.4|7563.3|7577|7556.6|94
1591630500000|2020-06-08 15:35:00|7577.4|7562.4|7581.3|7556.3|7581.9|7564|7576.5|7556.3|45
1591630800000|2020-06-08 15:40:00|7581.2|7556.2|7580.9|7555.9|7581.3|7556.3|7580.3|7555.3|156
1591631100000|2020-06-08 15:45:00|7581|7556|7582.3|7557.3|7582.3|7557.3|7580.4|7555.4|90
1591631400000|2020-06-08 15:50:00|7582.4|7557.4|7578.1|7563.1|7582.9|7563.6|7577.8|7557.1|74
1591631700000|2020-06-08 15:55:00|7578|7563|7585.8|7560.8|7585.8|7563.9|7577.8|7558.6|78
1591632000000|2020-06-08 16:00:00|7585.6|7560.6|7582.5|7557.5|7585.6|7560.6|7582.5|7557.5|33
1591632300000|2020-06-08 16:05:00|7582.4|7557.4|7582.6|7557.6|7582.6|7557.6|7582.4|7557.4|16
1591632600000|2020-06-08 16:10:00|7582.5|7557.5|7579.8|7554.8|7582.5|7557.5|7579.1|7554.1|173
1591632900000|2020-06-08 16:15:00|7579.7|7554.7|7579.1|7554.1|7579.9|7554.9|7579|7554|216
1591633200000|2020-06-08 16:20:00|7579|7554|7579.9|7554.9|7580.4|7560.2|7575.2|7554|58
1591633500000|2020-06-08 16:25:00|7580|7555|7580|7555|7580.2|7555.2|7580|7555|15
1591633800000|2020-06-08 16:30:00|7579.8|7554.8|7580.1|7555.1|7580.1|7555.1|7579.8|7554.8|25
1591634100000|2020-06-08 16:35:00|7580|7555|7579.4|7554.4|7580.1|7555.1|7578.9|7553.9|85
1591634400000|2020-06-08 16:40:00|7579.5|7554.5|7580.6|7555.6|7580.6|7555.6|7579.1|7554.1|37
1591635000000|2020-06-08 16:50:00|7575.6|7560.6|7579.7|7554.7|7579.9|7560.6|7574.6|7554.2|41
1591635300000|2020-06-08 16:55:00|7579.6|7554.6|7578.8|7553.8|7579.7|7554.7|7578.8|7553.8|72
1591635600000|2020-06-08 17:00:00|7578.7|7553.7|7578.4|7553.4|7578.8|7553.8|7578.4|7553.4|18
1591635900000|2020-06-08 17:05:00|7578.3|7553.3|7578.5|7553.5|7578.5|7553.5|7578.1|7553.1|27
1591636200000|2020-06-08 17:10:00|7578.4|7553.4|7578.2|7553.2|7578.5|7553.5|7578.1|7553.1|21
1591636500000|2020-06-08 17:15:00|7578.3|7553.3|7578|7553|7578.3|7553.3|7578|7553|7
1591636800000|2020-06-08 17:20:00|7578.4|7553.4|7574.6|7559.6|7579|7559.6|7574.6|7553.4|7
1591637100000|2020-06-08 17:25:00|7575|7560|7574.7|7559.7|7575.1|7560.1|7574.7|7559.7|8
1591637400000|2020-06-08 17:30:00|7574.8|7559.8|7573|7558|7574.8|7559.8|7573|7558|11
1591637700000|2020-06-08 17:35:00|7572.9|7557.9|7578|7553|7578.1|7558.1|7572.9|7552.8|31
1591638000000|2020-06-08 17:40:00|7577.9|7552.9|7572.3|7557.3|7578|7557.3|7572.2|7552.6|21
1591638300000|2020-06-08 17:45:00|7572.2|7557.2|7572.2|7557.2|7572.3|7557.3|7572.2|7557.2|3
1591638600000|2020-06-08 17:50:00|7572.3|7557.3|7571.9|7556.9|7572.3|7557.3|7571.9|7556.9|5
1591638900000|2020-06-08 17:55:00|7572.1|7557.1|7571.2|7556.2|7572.1|7557.1|7571|7556|10
1591639200000|2020-06-08 18:00:00|7571.3|7556.3|7571.3|7556.3|7571.3|7556.3|7571.2|7556.2|33
1591639500000|2020-06-08 18:05:00|7571.2|7556.2|7571.2|7556.2|7571.3|7556.3|7571.2|7556.2|3
1591640100000|2020-06-08 18:15:00|7569.9|7554.9|7569.2|7554.2|7569.9|7554.9|7568.7|7553.7|16
1591640700000|2020-06-08 18:25:00|7569.3|7554.3|7569.6|7554.6|7569.6|7554.6|7569.3|7554.3|3
1591642200000|2020-06-08 18:50:00|7570.3|7555.3|7570.1|7555.1|7575.2|7555.9|7570|7550.1|16
1591642800000|2020-06-08 19:00:00|7570|7555|7569.9|7554.9|7570|7555|7569.9|7554.9|2
1591643100000|2020-06-08 19:05:00|7570|7555|7570.8|7555.8|7570.8|7555.8|7570|7555|6
1591644900000|2020-06-08 19:35:00|7575.4|7550.4|7570.3|7555.3|7575.6|7555.3|7570.3|7550.4|3
1591645200000|2020-06-08 19:40:00|7570.2|7555.2|7568.8|7553.8|7570.2|7555.2|7568.8|7553.8|5
1591645500000|2020-06-08 19:45:00|7569.2|7554.2|7569.6|7554.6|7569.6|7554.6|7569.2|7554.2|3
1591646100000|2020-06-08 19:55:00|7569.5|7554.5|7569.6|7554.6|7569.6|7554.6|7569.5|7554.5|4
1591669800000|2020-06-09 02:30:00|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|1
1591670100000|2020-06-09 02:35:00|7586.7|7561.7|7586.7|7561.7|7586.7|7561.7|7586.6|7561.6|3
1591670400000|2020-06-09 02:40:00|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|1
1591670700000|2020-06-09 02:45:00|7586.5|7561.5|7587.6|7562.6|7588.3|7563.3|7585.7|7560.7|7
1591671000000|2020-06-09 02:50:00|7587.7|7562.7|7587.7|7562.7|7587.7|7562.7|7587.6|7562.6|5
1591671300000|2020-06-09 02:55:00|7587.6|7562.6|7587.7|7562.7|7587.7|7567.4|7582.1|7560.5|12
1591671600000|2020-06-09 03:00:00|7582.7|7567.7|7583|7568|7583|7568|7582.7|7567.7|2
1591671900000|2020-06-09 03:05:00|7584.2|7559.2|7584.1|7559.1|7585.5|7564.5|7579.5|7558.6|11
1591672200000|2020-06-09 03:10:00|7583.9|7558.9|7579|7564|7584|7564|7579|7558.9|5
1591672500000|2020-06-09 03:15:00|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|7579.6|7564.6|1
1591672800000|2020-06-09 03:20:00|7579.5|7564.5|7580|7565|7581.1|7566.1|7579|7564|20
1591673100000|2020-06-09 03:25:00|7580.1|7565.1|7580|7565|7580.1|7565.1|7580|7565|2
1591673400000|2020-06-09 03:30:00|7580.1|7565.1|7582.9|7567.9|7585.1|7570.1|7580|7565|121
1591673700000|2020-06-09 03:35:00|7582.3|7567.3|7581.2|7566.2|7583.4|7568.4|7581.1|7566.1|58
1591674000000|2020-06-09 03:40:00|7581.3|7566.3|7582|7567|7582.5|7567.5|7581.1|7566.1|42
1591674300000|2020-06-09 03:45:00|7581.9|7566.9|7580.7|7565.7|7582.6|7567.6|7580.4|7565.4|71
1591674600000|2020-06-09 03:50:00|7580.6|7565.6|7578.6|7563.6|7580.9|7565.9|7578.5|7563.5|49
1591674900000|2020-06-09 03:55:00|7578.5|7563.5|7579.2|7564.2|7579.2|7564.2|7574.4|7559.4|144
1591675200000|2020-06-09 04:00:00|7579.3|7564.3|7576.7|7561.7|7579.4|7564.4|7576|7561|54
1591675500000|2020-06-09 04:05:00|7576.6|7561.6|7582.2|7567.2|7582.2|7567.2|7576.5|7561.5|78
1591675800000|2020-06-09 04:10:00|7582.4|7567.4|7581.2|7566.2|7582.7|7567.7|7580.7|7565.7|118
1591676100000|2020-06-09 04:15:00|7581.3|7566.3|7580.7|7565.7|7582.2|7567.2|7580.3|7565.3|65
1591676400000|2020-06-09 04:20:00|7580.8|7565.8|7580.7|7565.7|7581.7|7566.7|7580|7565|83
1591676700000|2020-06-09 04:25:00|7580.8|7565.8|7580.1|7565.1|7581.5|7566.5|7580|7565|27
1591677000000|2020-06-09 04:30:00|7580.2|7565.2|7579.8|7564.8|7580.6|7565.6|7577.2|7562.2|93
1591677300000|2020-06-09 04:35:00|7580|7565|7581.2|7566.2|7581.6|7566.6|7579.9|7564.9|81
1591677600000|2020-06-09 04:40:00|7580.8|7565.8|7577.4|7562.4|7580.9|7565.9|7576.8|7561.8|97
1591677900000|2020-06-09 04:45:00|7576.6|7561.6|7575.7|7560.7|7576.7|7561.7|7574.5|7559.5|85
1591678200000|2020-06-09 04:50:00|7575.6|7560.6|7575.9|7560.9|7576.2|7561.2|7575.3|7560.3|72
1591678500000|2020-06-09 04:55:00|7576|7561|7575.2|7560.2|7576|7561|7573.9|7558.9|104
1591678800000|2020-06-09 05:00:00|7574.1|7559.1|7574.7|7559.7|7574.8|7559.8|7573.2|7558.2|107
1591679100000|2020-06-09 05:05:00|7574.6|7559.6|7574|7559|7574.8|7559.8|7573.6|7558.6|56
1591679400000|2020-06-09 05:10:00|7574.2|7559.2|7580|7565|7580.1|7565.1|7573.7|7558.7|100
1591679700000|2020-06-09 05:15:00|7580.1|7565.1|7578.6|7563.6|7581|7566|7578.1|7563.1|136
1591680000000|2020-06-09 05:20:00|7578.7|7563.7|7578|7563|7579|7564|7577.6|7562.6|97
1591680300000|2020-06-09 05:25:00|7578.1|7563.1|7578.2|7563.2|7579.4|7564.4|7577.9|7562.9|79
1591680600000|2020-06-09 05:30:00|7578.1|7563.1|7575.1|7560.1|7578.2|7563.2|7574.3|7559.3|75
1591680900000|2020-06-09 05:35:00|7575.4|7560.4|7576.2|7561.2|7576.3|7561.3|7575.1|7560.1|56
1591681200000|2020-06-09 05:40:00|7576.1|7561.1|7575|7560|7576.3|7561.3|7575|7560|50
1591681500000|2020-06-09 05:45:00|7574.9|7559.9|7574.7|7559.7|7576.1|7561.1|7574.3|7559.3|49
1591681800000|2020-06-09 05:50:00|7574.6|7559.6|7570.2|7555.2|7574.6|7559.6|7569.7|7554.7|130
1591682100000|2020-06-09 05:55:00|7570.4|7555.4|7573|7558|7573.6|7558.6|7570.4|7555.4|69
1591682400000|2020-06-09 06:00:00|7572.7|7557.7|7573.1|7558.1|7573.2|7558.2|7572|7557|78
1591682700000|2020-06-09 06:05:00|7573.2|7558.2|7574.7|7559.7|7575|7560|7573.2|7558.2|91
1591683000000|2020-06-09 06:10:00|7574.8|7559.8|7574.8|7559.8|7577.5|7562.5|7574.3|7559.3|94
1591683300000|2020-06-09 06:15:00|7574.7|7559.7|7575.8|7560.8|7577|7562|7574.2|7559.2|74
1591683600000|2020-06-09 06:20:00|7575.9|7560.9|7573.5|7558.5|7577.1|7562.1|7573.5|7558.5|67
1591683900000|2020-06-09 06:25:00|7573.6|7558.6|7575.5|7560.5|7575.5|7560.5|7572.8|7557.8|107
1591684200000|2020-06-09 06:30:00|7575.4|7560.4|7576.8|7561.8|7577.3|7562.3|7575.1|7560.1|124
1591684500000|2020-06-09 06:35:00|7576.7|7561.7|7579.8|7564.8|7580.9|7565.9|7576.3|7561.3|138
1591684800000|2020-06-09 06:40:00|7579.9|7564.9|7580.5|7565.5|7581.8|7566.8|7579.8|7564.8|94
1591685100000|2020-06-09 06:45:00|7580.4|7565.4|7580.8|7565.8|7581.6|7566.6|7578.7|7563.7|99
1591685400000|2020-06-09 06:50:00|7580.7|7565.7|7581.4|7566.4|7581.5|7566.5|7578.6|7563.6|107
1591685700000|2020-06-09 06:55:00|7581.5|7566.5|7582.1|7567.1|7583.5|7568.5|7581.1|7566.1|127
1591686000000|2020-06-09 07:00:00|7582.2|7567.2|7579.1|7564.1|7582.7|7567.7|7578.7|7563.7|117
1591686300000|2020-06-09 07:05:00|7579.2|7564.2|7583.7|7568.7|7584.9|7569.9|7579.2|7564.2|130
1591686600000|2020-06-09 07:10:00|7583.5|7568.5|7582|7567|7583.7|7568.7|7581.4|7566.4|91
1591686900000|2020-06-09 07:15:00|7582.4|7567.4|7585|7570|7586|7571|7582.2|7567.2|64
1591687200000|2020-06-09 07:20:00|7584.9|7569.9|7586.1|7571.1|7586.6|7571.6|7584.8|7569.8|116
1591687500000|2020-06-09 07:25:00|7586.2|7571.2|7586.1|7571.1|7587.1|7572.1|7585.5|7570.5|101
1591687800000|2020-06-09 07:30:00|7586|7571|7587.5|7572.5|7588.3|7573.3|7585.3|7570.3|55
1591688100000|2020-06-09 07:35:00|7587.8|7572.8|7590.7|7575.7|7590.8|7575.8|7587.8|7572.8|93
1591688400000|2020-06-09 07:40:00|7590.6|7575.6|7591.3|7576.3|7592.6|7577.6|7590.3|7575.3|166
1591688700000|2020-06-09 07:45:00|7591|7576|7591.6|7576.6|7591.6|7576.6|7589.3|7574.3|44
1591689000000|2020-06-09 07:50:00|7591.5|7576.5|7589|7574|7591.5|7576.5|7588.3|7573.3|43
1591689300000|2020-06-09 07:55:00|7589.2|7574.2|7587.2|7572.2|7590|7575|7587.2|7572.2|68
1591689600000|2020-06-09 08:00:00|7587.4|7572.4|7586.1|7571.1|7587.5|7572.5|7585.8|7570.8|74
1591689900000|2020-06-09 08:05:00|7586.2|7571.2|7589.5|7574.5|7589.6|7574.6|7586.1|7571.1|88
1591690200000|2020-06-09 08:10:00|7589.4|7574.4|7589.8|7574.8|7590.7|7575.7|7588.3|7573.3|63
1591690500000|2020-06-09 08:15:00|7590.7|7575.7|7592.7|7577.7|7593|7578|7590.5|7575.5|60
1591690800000|2020-06-09 08:20:00|7592.6|7577.6|7590.3|7575.3|7592.7|7577.7|7589.2|7574.2|67
1591691100000|2020-06-09 08:25:00|7590.5|7575.5|7590.5|7575.5|7591.4|7576.4|7589.9|7574.9|66
1591691400000|2020-06-09 08:30:00|7590.6|7575.6|7591.6|7576.6|7592|7577|7590.6|7575.6|43
1591691700000|2020-06-09 08:35:00|7592.3|7577.3|7591.2|7576.2|7592.4|7577.4|7590.1|7575.1|50
1591692000000|2020-06-09 08:40:00|7590.9|7575.9|7589.7|7574.7|7590.9|7575.9|7588.3|7573.3|51
1591692300000|2020-06-09 08:45:00|7589.5|7574.5|7585.8|7570.8|7589.8|7574.8|7585|7570|55
1591692600000|2020-06-09 08:50:00|7586|7571|7586.6|7571.6|7589.4|7574.4|7586|7571|60
1591692900000|2020-06-09 08:55:00|7586.8|7571.8|7588.3|7573.3|7588.6|7573.6|7586.2|7571.2|50
1591693200000|2020-06-09 09:00:00|7588.4|7573.4|7588.3|7573.3|7588.6|7573.6|7587|7572|39
1591693500000|2020-06-09 09:05:00|7588|7573|7588.5|7573.5|7589.4|7574.4|7587.9|7572.9|35
1591693800000|2020-06-09 09:10:00|7588.8|7573.8|7590|7575|7591|7576|7588.8|7573.8|24
1591694100000|2020-06-09 09:15:00|7590.1|7575.1|7591|7576|7591|7576|7589.1|7574.1|21
1591694400000|2020-06-09 09:20:00|7590.7|7575.7|7590.6|7575.6|7590.8|7575.8|7589.6|7574.6|30
1591694700000|2020-06-09 09:25:00|7590.8|7575.8|7589.6|7574.6|7592|7577|7589.4|7574.4|50
1591695000000|2020-06-09 09:30:00|7589.5|7574.5|7589.6|7574.6|7590.8|7575.8|7589|7574|45
1591695300000|2020-06-09 09:35:00|7589.3|7574.3|7591.6|7576.6|7591.6|7576.6|7589|7574|23
1591695600000|2020-06-09 09:40:00|7591.5|7576.5|7591.6|7576.6|7592|7577|7589.7|7574.7|37
1591695900000|2020-06-09 09:45:00|7591.5|7576.5|7593.6|7578.6|7593.6|7578.6|7591.3|7576.3|16
1591696200000|2020-06-09 09:50:00|7593.3|7578.3|7592.3|7577.3|7593.3|7578.3|7591.8|7576.8|20
1591696500000|2020-06-09 09:55:00|7592|7577|7592.6|7577.6|7592.6|7577.6|7592|7577|13
1591696800000|2020-06-09 10:00:00|7592.3|7577.3|7596|7581|7596|7581|7592|7577|41
1591697100000|2020-06-09 10:05:00|7595.9|7580.9|7598.3|7583.3|7599|7584|7595.9|7580.9|150
1591697400000|2020-06-09 10:10:00|7598|7583|7600|7585|7600.8|7585.8|7598|7583|119
1591697700000|2020-06-09 10:15:00|7599.7|7584.7|7598.3|7583.3|7600.5|7585.5|7597.1|7582.1|63
1591698000000|2020-06-09 10:20:00|7598.2|7583.2|7596|7581|7598.2|7583.2|7594.8|7579.8|33
1591698300000|2020-06-09 10:25:00|7596.3|7581.3|7596.4|7581.4|7597|7582|7596.2|7581.2|15
1591698600000|2020-06-09 10:30:00|7596|7581|7596|7581|7596.3|7581.3|7596|7581|6
1591698900000|2020-06-09 10:35:00|7595.8|7580.8|7593.8|7578.8|7596|7581|7593.8|7578.8|42
1591699200000|2020-06-09 10:40:00|7593.4|7578.4|7592.6|7577.6|7593.7|7578.7|7592.1|7577.1|20
1591699500000|2020-06-09 10:45:00|7592.4|7577.4|7593.4|7578.4|7593.8|7578.8|7591.8|7576.8|24
1591699800000|2020-06-09 10:50:00|7593.1|7578.1|7590.8|7575.8|7593.1|7578.1|7590.1|7575.1|47
1591700100000|2020-06-09 10:55:00|7590.9|7575.9|7592|7577|7592|7577|7590.7|7575.7|41
1591700400000|2020-06-09 11:00:00|7592.6|7577.6|7592.6|7577.6|7592.6|7577.6|7591.2|7576.2|38
1591700700000|2020-06-09 11:05:00|7592.8|7577.8|7591.8|7576.8|7593|7578|7591.3|7576.3|38
1591701000000|2020-06-09 11:10:00|7592|7577|7589.9|7574.9|7592|7577|7589.7|7574.7|41
1591701300000|2020-06-09 11:15:00|7589.7|7574.7|7591.4|7576.4|7592.2|7577.2|7589.7|7574.7|60
1591701600000|2020-06-09 11:20:00|7590.8|7575.8|7588.8|7573.8|7591.4|7576.4|7588.4|7573.4|65
1591701900000|2020-06-09 11:25:00|7589.1|7574.1|7588.5|7573.5|7589.1|7574.1|7587.8|7572.8|34
1591702200000|2020-06-09 11:30:00|7588.6|7573.6|7587.3|7572.3|7588.9|7573.9|7586.7|7571.7|11
1591702800000|2020-06-09 11:40:00|7588.3|7573.3|7586.5|7571.5|7588.3|7573.3|7586.4|7571.4|3
1591703100000|2020-06-09 11:45:00|7586.4|7571.4|7583.6|7568.6|7586.4|7571.4|7583.2|7568.2|23
1591703400000|2020-06-09 11:50:00|7584.2|7569.2|7582.7|7567.7|7584.2|7569.2|7581.2|7566.2|17
1591703700000|2020-06-09 11:55:00|7582.6|7567.6|7583.4|7568.4|7583.4|7568.4|7582.6|7567.6|5
1591704300000|2020-06-09 12:05:00|7584.6|7569.6|7583.8|7568.8|7584.9|7569.9|7583.7|7568.7|24
1591704600000|2020-06-09 12:10:00|7583.7|7568.7|7583.5|7568.5|7583.7|7568.7|7583.4|7568.4|11
1591704900000|2020-06-09 12:15:00|7583.6|7568.6|7583.9|7568.9|7584.1|7569.1|7583.4|7568.4|13
1591705200000|2020-06-09 12:20:00|7583.6|7568.6|7583.5|7568.5|7583.6|7568.6|7583.5|7568.5|2
1591705500000|2020-06-09 12:25:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|1
1591705800000|2020-06-09 12:30:00|7583|7568|7582.7|7567.7|7583|7568|7582.6|7567.6|17
1591706100000|2020-06-09 12:35:00|7582.8|7567.8|7583.7|7568.7|7583.7|7568.7|7582.7|7567.7|4
1591706400000|2020-06-09 12:40:00|7584.4|7569.4|7584.5|7569.5|7585.4|7570.4|7584.2|7569.2|31
1591706700000|2020-06-09 12:45:00|7585.2|7570.2|7585.2|7570.2|7585.6|7570.6|7585.2|7570.2|48
1591707000000|2020-06-09 12:50:00|7585.8|7570.8|7585|7570|7586.7|7571.7|7584.9|7569.9|27
1591707300000|2020-06-09 12:55:00|7584.9|7569.9|7585.3|7570.3|7585.3|7570.3|7584.9|7569.9|7
1591707600000|2020-06-09 13:00:00|7585|7570|7585.2|7570.2|7591.1|7571|7585|7565.6|283
1591707900000|2020-06-09 13:05:00|7585|7570|7584.9|7569.9|7585.5|7570.5|7584.2|7569.2|30
1591708200000|2020-06-09 13:10:00|7583.5|7568.5|7583.8|7568.8|7587.5|7568.8|7582.4|7561.8|54
1591708500000|2020-06-09 13:15:00|7583.7|7568.7|7586.2|7561.2|7587|7568.9|7581.8|7561.2|49
1591708800000|2020-06-09 13:20:00|7586.3|7561.3|7582.8|7567.8|7586.3|7567.8|7580.7|7561|37
1591709100000|2020-06-09 13:25:00|7583.3|7568.3|7582.6|7567.6|7587.6|7568.4|7582.3|7562.1|10
1591709400000|2020-06-09 13:30:00|7582.8|7567.8|7582.3|7567.3|7589.6|7568.3|7581.8|7562.8|25
1591709700000|2020-06-09 13:35:00|7581.8|7566.8|7582.6|7567.6|7582.6|7567.6|7581.8|7566.8|5
1591710000000|2020-06-09 13:40:00|7582.3|7567.3|7581.8|7566.8|7582.3|7567.3|7581.8|7566.8|2
1591710300000|2020-06-09 13:45:00|7582.3|7567.3|7582.9|7567.9|7582.9|7567.9|7582|7567|9
1591710600000|2020-06-09 13:50:00|7582.8|7567.8|7583.8|7568.8|7584.6|7569.6|7582.2|7567.2|19
1591710900000|2020-06-09 13:55:00|7588.6|7563.6|7581.8|7566.8|7588.9|7567.3|7581.8|7563.3|17
1591711200000|2020-06-09 14:00:00|7581.9|7566.9|7582|7567|7588.7|7568.1|7581.9|7563.7|9
1591711500000|2020-06-09 14:05:00|7582.2|7567.2|7582.9|7567.9|7583.3|7568.3|7582.2|7567.2|9
1591711800000|2020-06-09 14:10:00|7582.8|7567.8|7583.6|7568.6|7584.2|7569.2|7582.7|7567.7|22
1591712100000|2020-06-09 14:15:00|7584|7569|7582.9|7567.9|7584.2|7569.2|7582.9|7567.9|20
1591712400000|2020-06-09 14:20:00|7582.7|7567.7|7581.6|7566.6|7582.7|7567.7|7580.9|7565.9|9
1591712700000|2020-06-09 14:25:00|7581.8|7566.8|7581|7566|7581.8|7566.8|7580.6|7565.6|7
1591713000000|2020-06-09 14:30:00|7581.2|7566.2|7586.1|7561.1|7587.4|7567.7|7579.8|7560.9|47
1591713300000|2020-06-09 14:35:00|7580.8|7565.8|7581.6|7566.6|7581.6|7566.6|7580.6|7565.6|8
1591713600000|2020-06-09 14:40:00|7581.2|7566.2|7580|7565|7581.2|7566.2|7580|7565|3
1591713900000|2020-06-09 14:45:00|7579.8|7564.8|7577.9|7562.9|7579.8|7564.8|7577.9|7562.9|19
1591714200000|2020-06-09 14:50:00|7578.7|7563.7|7578.6|7563.6|7579|7564|7578.2|7563.2|14
1591714500000|2020-06-09 14:55:00|7578.7|7563.7|7579.5|7564.5|7580.2|7565.2|7578.7|7563.7|20
1591714800000|2020-06-09 15:00:00|7579.6|7564.6|7580.2|7565.2|7580.4|7565.4|7579.6|7564.6|5
1591715100000|2020-06-09 15:05:00|7580.1|7565.1|7580|7565|7580.1|7565.1|7580|7565|2
1591715400000|2020-06-09 15:10:00|7580.1|7565.1|7580.2|7565.2|7580.2|7565.2|7580|7565|4
1591715700000|2020-06-09 15:15:00|7580.3|7565.3|7580.1|7565.1|7580.3|7565.3|7580|7565|9
1591716000000|2020-06-09 15:20:00|7579.1|7564.1|7577.8|7562.8|7579.5|7564.5|7577.8|7562.8|20
1591716300000|2020-06-09 15:25:00|7577.9|7562.9|7576.2|7561.2|7577.9|7562.9|7576.2|7561.2|9
1591716600000|2020-06-09 15:30:00|7576.6|7561.6|7577.3|7562.3|7577.3|7562.3|7576.5|7561.5|11
1591716900000|2020-06-09 15:35:00|7577.2|7562.2|7577.8|7562.8|7577.8|7562.8|7577.2|7562.2|11
1591717500000|2020-06-09 15:45:00|7577.9|7562.9|7580.1|7565.1|7584.9|7565.1|7577.8|7559.9|13
1591717800000|2020-06-09 15:50:00|7579.8|7564.8|7582.6|7557.6|7584.1|7565.2|7579.6|7557.6|19
1591718100000|2020-06-09 15:55:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1591718700000|2020-06-09 16:05:00|7577.8|7562.8|7584.1|7559.1|7584.4|7562.8|7577.8|7558.1|25
1591719000000|2020-06-09 16:10:00|7583.7|7558.7|7583.7|7558.7|7583.7|7558.7|7583.4|7558.4|11
1591719300000|2020-06-09 16:15:00|7584.5|7559.5|7584.3|7559.3|7584.5|7559.5|7584.3|7559.3|3
1591719600000|2020-06-09 16:20:00|7579.4|7564.4|7579.4|7564.4|7579.4|7564.4|7579.4|7564.4|1
1591719900000|2020-06-09 16:25:00|7579.6|7564.6|7580|7565|7580.6|7565.6|7579.6|7564.6|13
1591720200000|2020-06-09 16:30:00|7580.2|7565.2|7580.6|7565.6|7580.6|7565.6|7580.2|7565.2|7
1591720800000|2020-06-09 16:40:00|7580.4|7565.4|7580.3|7565.3|7580.5|7565.5|7580.3|7565.3|4
1591721100000|2020-06-09 16:45:00|7581.3|7566.3|7586.6|7561.6|7586.6|7566.4|7581.3|7561.4|9
1591721400000|2020-06-09 16:50:00|7586.5|7561.5|7586.5|7561.5|7586.6|7561.6|7586.3|7561.3|19
1591721700000|2020-06-09 16:55:00|7586.6|7561.6|7580.8|7565.8|7586.6|7567.1|7580.3|7561.1|16
1591722000000|2020-06-09 17:00:00|7584.4|7559.4|7584.3|7559.3|7584.5|7559.5|7584.3|7559.3|8
1591722300000|2020-06-09 17:05:00|7584.4|7559.4|7584.6|7559.6|7584.6|7559.6|7584.4|7559.4|20
1591722600000|2020-06-09 17:10:00|7584.7|7559.7|7584.6|7559.6|7584.7|7559.7|7584.6|7559.6|2
1591722900000|2020-06-09 17:15:00|7584.7|7559.7|7585.5|7560.5|7585.5|7560.5|7584.5|7559.5|6
1591723200000|2020-06-09 17:20:00|7585.6|7560.6|7587.1|7562.1|7587.1|7562.1|7585.6|7560.6|58
1591723500000|2020-06-09 17:25:00|7586.8|7561.8|7584.1|7559.1|7586.8|7561.8|7584.1|7559.1|129
1591723800000|2020-06-09 17:30:00|7584.3|7559.3|7584.3|7559.3|7584.3|7559.3|7584.3|7559.3|1
1591724100000|2020-06-09 17:35:00|7584.2|7559.2|7585.9|7560.9|7585.9|7560.9|7584.2|7559.2|13
1591724400000|2020-06-09 17:40:00|7585.8|7560.8|7586.1|7561.1|7589.4|7568.8|7582.8|7560.8|28
1591724700000|2020-06-09 17:45:00|7586.4|7561.4|7586.6|7561.6|7586.6|7561.6|7586.4|7561.4|2
1591725000000|2020-06-09 17:50:00|7587.3|7562.3|7587.6|7562.6|7587.6|7562.6|7587.2|7562.2|10
1591725300000|2020-06-09 17:55:00|7587.5|7562.5|7587.9|7562.9|7587.9|7562.9|7587.5|7562.5|21
1591725600000|2020-06-09 18:00:00|7588.1|7563.1|7588.1|7563.1|7588.3|7563.3|7588.1|7563.1|7
1591725900000|2020-06-09 18:05:00|7587.4|7562.4|7587.8|7562.8|7587.8|7562.8|7587.1|7562.1|4
1591726200000|2020-06-09 18:10:00|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|1
1591726800000|2020-06-09 18:20:00|7587.8|7562.8|7587.9|7562.9|7587.9|7562.9|7587.7|7562.7|4
1591727100000|2020-06-09 18:25:00|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|7587.6|7562.6|1
1591727700000|2020-06-09 18:35:00|7587.7|7562.7|7587.9|7562.9|7587.9|7562.9|7587.7|7562.7|3
1591728000000|2020-06-09 18:40:00|7587.8|7562.8|7587.8|7562.8|7587.8|7562.8|7587.8|7562.8|1
1591729500000|2020-06-09 19:05:00|7587.7|7562.7|7586.9|7561.9|7587.7|7562.7|7586.8|7561.8|5
1591729800000|2020-06-09 19:10:00|7586.6|7561.6|7581.1|7566.1|7586.6|7566.4|7581.1|7561.6|4
1591730100000|2020-06-09 19:15:00|7581|7566|7579.8|7564.8|7581|7566|7579.5|7564.5|8
1591730700000|2020-06-09 19:25:00|7579.6|7564.6|7579.8|7564.8|7579.8|7564.8|7579.5|7564.5|4
1591731000000|2020-06-09 19:30:00|7579.9|7564.9|7579.8|7564.8|7585.1|7565|7579.8|7559.7|8
1591731900000|2020-06-09 19:45:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1591732200000|2020-06-09 19:50:00|7582.3|7567.3|7582.3|7567.3|7582.4|7567.4|7582.3|7567.3|3
1591756200000|2020-06-10 02:30:00|7575.8|7550.8|7578.7|7553.7|7578.7|7553.7|7575.8|7550.8|19
1591756500000|2020-06-10 02:35:00|7578.8|7553.8|7582.1|7557.1|7583.4|7561.6|7574|7553.7|17
1591756800000|2020-06-10 02:40:00|7582|7557|7580.5|7555.5|7582.1|7557.1|7580.5|7555.5|5
1591757100000|2020-06-10 02:45:00|7580.4|7555.4|7580.5|7555.5|7580.5|7555.5|7580.4|7555.4|4
1591757400000|2020-06-10 02:50:00|7580.4|7555.4|7580.4|7555.4|7580.4|7555.4|7580.4|7555.4|1
1591757700000|2020-06-10 02:55:00|7580.7|7555.7|7580.7|7555.7|7580.7|7555.7|7580.7|7555.7|1
1591758600000|2020-06-10 03:10:00|7580.9|7555.9|7584.8|7559.8|7585|7560|7580.7|7555.7|98
1591758900000|2020-06-10 03:15:00|7580|7565|7579.5|7564.5|7580.1|7565.1|7579.4|7564.4|14
1591759200000|2020-06-10 03:20:00|7579.4|7564.4|7582.1|7557.1|7584.2|7564.4|7578.1|7557|13
1591759500000|2020-06-10 03:25:00|7582|7557|7582|7557|7582.1|7557.1|7581.7|7556.7|6
1591759800000|2020-06-10 03:30:00|7581.5|7556.5|7578.5|7563.5|7583.5|7564|7577.1|7556.2|48
1591760100000|2020-06-10 03:35:00|7578.6|7563.6|7579|7564|7581.2|7566.2|7577.9|7562.9|234
1591760400000|2020-06-10 03:40:00|7579.2|7564.2|7576.6|7561.6|7579.4|7564.4|7576|7561|233
1591760700000|2020-06-10 03:45:00|7576.8|7561.8|7577.5|7562.5|7578.1|7563.1|7576.5|7561.5|120
1591761000000|2020-06-10 03:50:00|7577.6|7562.6|7577.3|7562.3|7578|7563|7577|7562|70
1591761300000|2020-06-10 03:55:00|7577.4|7562.4|7577.4|7562.4|7577.7|7562.7|7576.9|7561.9|53
1591761600000|2020-06-10 04:00:00|7577.3|7562.3|7577.8|7562.8|7577.9|7562.9|7576.6|7561.6|69
1591761900000|2020-06-10 04:05:00|7577.7|7562.7|7580.4|7565.4|7580.7|7565.7|7576.7|7561.7|106
1591762200000|2020-06-10 04:10:00|7580.3|7565.3|7581|7566|7582.3|7567.3|7580.2|7565.2|107
1591762500000|2020-06-10 04:15:00|7580.9|7565.9|7582.3|7567.3|7582.3|7567.3|7580.8|7565.8|60
1591762800000|2020-06-10 04:20:00|7582.6|7567.6|7581|7566|7584.1|7569.1|7580.8|7565.8|105
1591763100000|2020-06-10 04:25:00|7580.9|7565.9|7578.7|7563.7|7581.1|7566.1|7578.4|7563.4|62
1591763400000|2020-06-10 04:30:00|7578.6|7563.6|7577.5|7562.5|7578.7|7563.7|7575.1|7560.1|143
1591763700000|2020-06-10 04:35:00|7577.6|7562.6|7580|7565|7580.5|7565.5|7577.5|7562.5|91
1591764000000|2020-06-10 04:40:00|7580.1|7565.1|7580|7565|7580.6|7565.6|7579.6|7564.6|25
1591764300000|2020-06-10 04:45:00|7580.1|7565.1|7580.9|7565.9|7581.9|7566.9|7580|7565|50
1591764600000|2020-06-10 04:50:00|7580.8|7565.8|7580.8|7565.8|7580.9|7565.9|7580|7565|57
1591764900000|2020-06-10 04:55:00|7580.7|7565.7|7579.8|7564.8|7580.8|7565.8|7577.6|7562.6|78
1591765200000|2020-06-10 05:00:00|7579.7|7564.7|7578.5|7563.5|7579.7|7564.7|7577.2|7562.2|125
1591765500000|2020-06-10 05:05:00|7578.4|7563.4|7575.9|7560.9|7578.4|7563.4|7575.5|7560.5|160
1591765800000|2020-06-10 05:10:00|7575.8|7560.8|7574.8|7559.8|7576.6|7561.6|7574.8|7559.8|67
1591766100000|2020-06-10 05:15:00|7575|7560|7576.6|7561.6|7577.3|7562.3|7575|7560|51
1591766400000|2020-06-10 05:20:00|7575.8|7560.8|7573.2|7558.2|7576.2|7561.2|7572.9|7557.9|140
1591766700000|2020-06-10 05:25:00|7573.3|7558.3|7575.2|7560.2|7576.8|7561.8|7573.3|7558.3|160
1591767000000|2020-06-10 05:30:00|7575.1|7560.1|7574.3|7559.3|7575.7|7560.7|7573.4|7558.4|75
1591767300000|2020-06-10 05:35:00|7573.8|7558.8|7572|7557|7573.9|7558.9|7571|7556|90
1591767600000|2020-06-10 05:40:00|7572.1|7557.1|7571.3|7556.3|7573.9|7558.9|7570.1|7555.1|113
1591767900000|2020-06-10 05:45:00|7571.1|7556.1|7574|7559|7574.1|7559.1|7571.1|7556.1|76
1591768200000|2020-06-10 05:50:00|7574.1|7559.1|7575.8|7560.8|7576.6|7561.6|7574.1|7559.1|78
1591768500000|2020-06-10 05:55:00|7575.7|7560.7|7575|7560|7575.7|7560.7|7574|7559|63
1591768800000|2020-06-10 06:00:00|7575.1|7560.1|7573.4|7558.4|7575.4|7560.4|7572.8|7557.8|66
1591769100000|2020-06-10 06:05:00|7573.2|7558.2|7571.7|7556.7|7573.5|7558.5|7571.6|7556.6|55
1591769400000|2020-06-10 06:10:00|7571.6|7556.6|7572.1|7557.1|7572.8|7557.8|7571.3|7556.3|85
1591769700000|2020-06-10 06:15:00|7572.2|7557.2|7570|7555|7572.3|7557.3|7568.6|7553.6|115
1591770000000|2020-06-10 06:20:00|7570.1|7555.1|7571.7|7556.7|7571.7|7556.7|7569.4|7554.4|127
1591770300000|2020-06-10 06:25:00|7571.8|7556.8|7572.8|7557.8|7573.2|7558.2|7571.1|7556.1|156
1591770600000|2020-06-10 06:30:00|7573.5|7558.5|7575.6|7560.6|7576.1|7561.1|7572.5|7557.5|83
1591770900000|2020-06-10 06:35:00|7575.7|7560.7|7576.7|7561.7|7576.9|7561.9|7574.7|7559.7|67
1591771200000|2020-06-10 06:40:00|7576.9|7561.9|7577.5|7562.5|7578.8|7563.8|7576.9|7561.9|156
1591771500000|2020-06-10 06:45:00|7577.4|7562.4|7578|7563|7578.2|7563.2|7577.1|7562.1|108
1591771800000|2020-06-10 06:50:00|7577.9|7562.9|7581.3|7566.3|7581.4|7566.4|7577.5|7562.5|183
1591772100000|2020-06-10 06:55:00|7581.4|7566.4|7582.2|7567.2|7582.2|7567.2|7579|7564|114
1591772400000|2020-06-10 07:00:00|7582.1|7567.1|7581.9|7566.9|7582.1|7567.1|7580.3|7565.3|78
1591772700000|2020-06-10 07:05:00|7581.8|7566.8|7580.9|7565.9|7581.9|7566.9|7580.2|7565.2|56
1591773000000|2020-06-10 07:10:00|7580.7|7565.7|7582.7|7567.7|7582.9|7567.9|7580.7|7565.7|75
1591773300000|2020-06-10 07:15:00|7582.8|7567.8|7582.7|7567.7|7583.4|7568.4|7581.5|7566.5|94
1591773600000|2020-06-10 07:20:00|7582.8|7567.8|7583|7568|7583.2|7568.2|7581.9|7566.9|69
1591773900000|2020-06-10 07:25:00|7582.9|7567.9|7582.3|7567.3|7583.5|7568.5|7581.8|7566.8|68
1591774200000|2020-06-10 07:30:00|7582.2|7567.2|7583.8|7568.8|7584|7569|7581.4|7566.4|68
1591774500000|2020-06-10 07:35:00|7583.5|7568.5|7583.8|7568.8|7583.8|7568.8|7583.5|7568.5|4
1591774800000|2020-06-10 07:40:00|7583.6|7568.6|7583.6|7568.6|7584.5|7569.5|7583.3|7568.3|27
1591775100000|2020-06-10 07:45:00|7583.5|7568.5|7583.6|7568.6|7584.3|7569.3|7583.5|7568.5|18
1591775400000|2020-06-10 07:50:00|7582.8|7567.8|7583|7568|7583.3|7568.3|7581.8|7566.8|40
1591775700000|2020-06-10 07:55:00|7583.1|7568.1|7584|7569|7584.4|7569.4|7583.1|7568.1|31
1591776000000|2020-06-10 08:00:00|7583.8|7568.8|7584.9|7569.9|7584.9|7569.9|7582.8|7567.8|41
1591776300000|2020-06-10 08:05:00|7584.1|7569.1|7584.5|7569.5|7585.1|7570.1|7584.1|7569.1|19
1591776600000|2020-06-10 08:10:00|7584.6|7569.6|7584.7|7569.7|7585.3|7570.3|7584.2|7569.2|71
1591776900000|2020-06-10 08:15:00|7584.8|7569.8|7584.4|7569.4|7584.9|7569.9|7583|7568|74
1591777200000|2020-06-10 08:20:00|7584.1|7569.1|7586.1|7571.1|7586.1|7571.1|7584.1|7569.1|38
1591777500000|2020-06-10 08:25:00|7585.9|7570.9|7584.4|7569.4|7585.9|7570.9|7584|7569|57
1591777800000|2020-06-10 08:30:00|7584.2|7569.2|7581.9|7566.9|7584.2|7569.2|7581.9|7566.9|51
1591778100000|2020-06-10 08:35:00|7581.8|7566.8|7581.1|7566.1|7582|7567|7579.5|7564.5|51
1591778400000|2020-06-10 08:40:00|7580.8|7565.8|7580.4|7565.4|7581.3|7566.3|7579.8|7564.8|25
1591778700000|2020-06-10 08:45:00|7580.5|7565.5|7582.5|7567.5|7582.5|7567.5|7580.4|7565.4|28
1591779000000|2020-06-10 08:50:00|7582.8|7567.8|7582.8|7567.8|7582.8|7567.8|7582.8|7567.8|1
1591779300000|2020-06-10 08:55:00|7582.4|7567.4|7582.8|7567.8|7582.8|7567.8|7582.4|7567.4|2
1591779600000|2020-06-10 09:00:00|7583.3|7568.3|7585.1|7570.1|7585.3|7570.3|7583.3|7568.3|20
1591779900000|2020-06-10 09:05:00|7585.3|7570.3|7585.3|7570.3|7585.7|7570.7|7584.3|7569.3|26
1591780200000|2020-06-10 09:10:00|7585.5|7570.5|7585.3|7570.3|7585.7|7570.7|7584.5|7569.5|24
1591780500000|2020-06-10 09:15:00|7585.5|7570.5|7584.7|7569.7|7585.8|7570.8|7583.5|7568.5|46
1591780800000|2020-06-10 09:20:00|7584.5|7569.5|7585.5|7570.5|7585.8|7570.8|7584.5|7569.5|15
1591781100000|2020-06-10 09:25:00|7585.2|7570.2|7583.5|7568.5|7586.5|7571.5|7583.3|7568.3|50
1591781400000|2020-06-10 09:30:00|7583.8|7568.8|7583.5|7568.5|7584.3|7569.3|7582.1|7567.1|57
1591781700000|2020-06-10 09:35:00|7583.3|7568.3|7583.3|7568.3|7584|7569|7582.8|7567.8|21
1591782000000|2020-06-10 09:40:00|7583|7568|7584.3|7569.3|7584.3|7569.3|7582.6|7567.6|25
1591782300000|2020-06-10 09:45:00|7584.6|7569.6|7584.8|7569.8|7584.8|7569.8|7584|7569|11
1591782600000|2020-06-10 09:50:00|7584.6|7569.6|7583.8|7568.8|7585|7570|7583.8|7568.8|18
1591782900000|2020-06-10 09:55:00|7583.9|7568.9|7583|7568|7584|7569|7583|7568|18
1591783200000|2020-06-10 10:00:00|7582.8|7567.8|7583|7568|7583.4|7568.4|7582.8|7567.8|9
1591783500000|2020-06-10 10:05:00|7583.4|7568.4|7586|7571|7586|7571|7583.4|7568.4|19
1591783800000|2020-06-10 10:10:00|7585.8|7570.8|7586.4|7571.4|7586.5|7571.5|7585.3|7570.3|9
1591784100000|2020-06-10 10:15:00|7586.8|7571.8|7586.6|7571.6|7586.8|7571.8|7585.7|7570.7|15
1591784400000|2020-06-10 10:20:00|7586.1|7571.1|7585.6|7570.6|7586.1|7571.1|7584.3|7569.3|20
1591784700000|2020-06-10 10:25:00|7585.8|7570.8|7585.3|7570.3|7586.6|7571.6|7585.3|7570.3|11
1591785000000|2020-06-10 10:30:00|7585.6|7570.6|7584.6|7569.6|7585.6|7570.6|7584|7569|13
1591785300000|2020-06-10 10:35:00|7584|7569|7584|7569|7584|7569|7583.8|7568.8|5
1591785600000|2020-06-10 10:40:00|7583.8|7568.8|7583.3|7568.3|7584|7569|7583.2|7568.2|7
1591785900000|2020-06-10 10:45:00|7582.6|7567.6|7584|7569|7584.3|7569.3|7582|7567|25
1591786200000|2020-06-10 10:50:00|7583.7|7568.7|7583|7568|7583.9|7568.9|7582.5|7567.5|28
1591786500000|2020-06-10 10:55:00|7582.9|7567.9|7583.6|7568.6|7584.5|7569.5|7582.9|7567.9|28
1591786800000|2020-06-10 11:00:00|7582.6|7567.6|7581.8|7566.8|7582.6|7567.6|7580.8|7565.8|53
1591787100000|2020-06-10 11:05:00|7581.7|7566.7|7580.8|7565.8|7581.9|7566.9|7580.2|7565.2|12
1591787400000|2020-06-10 11:10:00|7581|7566|7580|7565|7581.4|7566.4|7580|7565|21
1591788000000|2020-06-10 11:20:00|7579.8|7564.8|7579.3|7564.3|7580|7565|7579.3|7564.3|9
1591788300000|2020-06-10 11:25:00|7579.4|7564.4|7581.1|7566.1|7581.2|7566.2|7579.3|7564.3|43
1591788600000|2020-06-10 11:30:00|7581|7566|7586.9|7561.9|7587|7566.9|7579|7561.7|21
1591788900000|2020-06-10 11:35:00|7587.1|7562.1|7582.6|7567.6|7588|7568.6|7582.6|7562.1|10
1591789200000|2020-06-10 11:40:00|7582.4|7567.4|7580.8|7565.8|7582.4|7567.4|7580.2|7565.2|18
1591789500000|2020-06-10 11:45:00|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|7580.3|7565.3|3
1591789800000|2020-06-10 11:50:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1591790100000|2020-06-10 11:55:00|7580.6|7565.6|7579.5|7564.5|7580.6|7565.6|7579.5|7564.5|11
1591790400000|2020-06-10 12:00:00|7579.6|7564.6|7580.6|7565.6|7580.6|7565.6|7579.6|7564.6|4
1591790700000|2020-06-10 12:05:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1591791000000|2020-06-10 12:10:00|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|7580.6|7565.6|1
1591791600000|2020-06-10 12:20:00|7580.8|7565.8|7581|7566|7581|7566|7580.6|7565.6|5
1591791900000|2020-06-10 12:25:00|7580.8|7565.8|7585.3|7560.3|7585.3|7566|7578.5|7559.8|61
1591792200000|2020-06-10 12:30:00|7585.4|7560.4|7580.3|7565.3|7585.4|7565.6|7580.3|7559.4|9
1591792500000|2020-06-10 12:35:00|7580.4|7565.4|7581.8|7566.8|7582|7567|7580.4|7565.4|19
1591792800000|2020-06-10 12:40:00|7581.9|7566.9|7582|7567|7582|7567|7581.9|7566.9|2
1591793100000|2020-06-10 12:45:00|7582.1|7567.1|7583.8|7568.8|7583.9|7568.9|7582.1|7567.1|17
1591793400000|2020-06-10 12:50:00|7583.9|7568.9|7583.6|7568.6|7584|7569|7583.6|7568.6|11
1591793700000|2020-06-10 12:55:00|7583.3|7568.3|7584|7569|7584|7569|7583.3|7568.3|5
1591794000000|2020-06-10 13:00:00|7584.1|7569.1|7583.2|7568.2|7584.4|7569.4|7582.4|7567.4|25
1591794300000|2020-06-10 13:05:00|7583.4|7568.4|7583.4|7568.4|7583.7|7568.7|7582.7|7567.7|30
1591794600000|2020-06-10 13:10:00|7583.5|7568.5|7583|7568|7583.8|7568.8|7582.8|7567.8|31
1591794900000|2020-06-10 13:15:00|7582.9|7567.9|7583.8|7568.8|7583.8|7568.8|7582.6|7567.6|59
1591795200000|2020-06-10 13:20:00|7583.7|7568.7|7587.3|7572.3|7587.9|7572.9|7583.7|7568.7|106
1591795500000|2020-06-10 13:25:00|7587.1|7572.1|7592.8|7567.8|7593|7573.4|7587.1|7566.8|295
1591795800000|2020-06-10 13:30:00|7592.7|7567.7|7593.1|7568.1|7593.6|7568.6|7592.5|7567.5|116
1591796100000|2020-06-10 13:35:00|7593.2|7568.2|7593.2|7568.2|7593.5|7568.5|7592.7|7567.7|198
1591796400000|2020-06-10 13:40:00|7593.3|7568.3|7597.3|7572.3|7597.5|7577.5|7589.2|7567.4|64
1591796700000|2020-06-10 13:45:00|7597.1|7572.1|7589.5|7574.5|7597.4|7576.9|7589.2|7572.1|27
1591797000000|2020-06-10 13:50:00|7588.7|7573.7|7589|7574|7594.3|7574.6|7588.5|7569.1|18
1591797300000|2020-06-10 13:55:00|7589.1|7574.1|7589.4|7574.4|7589.8|7574.8|7589|7574|6
1591797600000|2020-06-10 14:00:00|7589.2|7574.2|7589|7574|7589.6|7574.6|7589|7574|4
1591797900000|2020-06-10 14:05:00|7588.8|7573.8|7588|7573|7589|7574|7587.8|7572.8|27
1591798200000|2020-06-10 14:10:00|7588.2|7573.2|7589.2|7574.2|7589.3|7574.3|7588.1|7573.1|23
1591798500000|2020-06-10 14:15:00|7589.3|7574.3|7588.9|7573.9|7589.5|7574.5|7588.4|7573.4|90
1591798800000|2020-06-10 14:20:00|7589|7574|7589.3|7574.3|7589.3|7574.3|7589|7574|18
1591799100000|2020-06-10 14:25:00|7589.2|7574.2|7588.4|7573.4|7589.3|7574.3|7588.4|7573.4|13
1591799400000|2020-06-10 14:30:00|7588.3|7573.3|7589|7574|7589.1|7574.1|7588.3|7573.3|14
1591799700000|2020-06-10 14:35:00|7589.1|7574.1|7588.5|7573.5|7589.4|7574.4|7588.5|7573.5|17
1591800000000|2020-06-10 14:40:00|7588.1|7573.1|7588.4|7573.4|7589|7574|7588.1|7573.1|29
1591800300000|2020-06-10 14:45:00|7588.5|7573.5|7588.7|7573.7|7589.1|7574.1|7587.9|7572.9|71
1591800600000|2020-06-10 14:50:00|7588.6|7573.6|7597.9|7572.9|7598.5|7573.6|7588.6|7566.8|282
1591800900000|2020-06-10 14:55:00|7597.7|7572.7|7597.7|7572.7|7599.1|7574.1|7596.4|7571.4|380
1591801200000|2020-06-10 15:00:00|7597.8|7572.8|7593|7578|7598.8|7578.4|7593|7572.5|61
1591801500000|2020-06-10 15:05:00|7598.4|7573.4|7596|7581|7598.5|7581|7593.2|7573.3|34
1591801800000|2020-06-10 15:10:00|7596.1|7581.1|7601.2|7576.2|7601.3|7581.4|7596|7576|48
1591802100000|2020-06-10 15:15:00|7601.1|7576.1|7595|7580|7601.3|7580.8|7595|7575.9|43
1591802400000|2020-06-10 15:20:00|7595.1|7580.1|7595|7580|7595.2|7580.2|7594.9|7579.9|23
1591802700000|2020-06-10 15:25:00|7594.9|7579.9|7595.3|7580.3|7595.3|7580.3|7594.9|7579.9|7
1591803000000|2020-06-10 15:30:00|7595.2|7580.2|7595.2|7580.2|7595.3|7580.3|7595.2|7580.2|9
1591803300000|2020-06-10 15:35:00|7595.3|7580.3|7596.2|7581.2|7597.1|7582.1|7595.3|7580.3|26
1591803600000|2020-06-10 15:40:00|7596.1|7581.1|7595.1|7580.1|7596.8|7581.8|7594.8|7579.8|39
1591803900000|2020-06-10 15:45:00|7595.5|7580.5|7595|7580|7595.7|7580.7|7595|7580|12
1591804200000|2020-06-10 15:50:00|7595.1|7580.1|7595|7580|7595.1|7580.1|7594.8|7579.8|35
1591804500000|2020-06-10 15:55:00|7595.1|7580.1|7599.3|7574.3|7599.8|7580.1|7594.7|7573.5|154
1591804800000|2020-06-10 16:00:00|7599.5|7574.5|7594.8|7579.8|7599.6|7579.8|7592.8|7574.5|25
1591805100000|2020-06-10 16:05:00|7594.9|7579.9|7598.3|7583.3|7599.2|7584.2|7594.8|7579.8|57
1591805400000|2020-06-10 16:10:00|7598.1|7583.1|7603.4|7578.4|7603.6|7583.1|7598|7576.3|70
1591805700000|2020-06-10 16:15:00|7603.5|7578.5|7598.3|7583.3|7604.7|7583.3|7598.3|7578.1|39
1591806000000|2020-06-10 16:20:00|7598.8|7583.8|7599.1|7584.1|7599.4|7584.4|7598|7583|37
1591806300000|2020-06-10 16:25:00|7599.3|7584.3|7599.1|7584.1|7599.8|7584.8|7598.7|7583.7|20
1591806900000|2020-06-10 16:35:00|7598.6|7583.6|7600|7585|7603.2|7585.4|7598.6|7578.2|26
1591807200000|2020-06-10 16:40:00|7600.1|7585.1|7599.7|7584.7|7600.1|7585.1|7599.5|7584.5|8
1591807500000|2020-06-10 16:45:00|7599.5|7584.5|7602.3|7577.3|7603.6|7584.5|7598.7|7577|53
1591807800000|2020-06-10 16:50:00|7602.2|7577.2|7602.9|7577.9|7603.2|7578.2|7602.2|7577.2|88
1591808100000|2020-06-10 16:55:00|7603|7578|7603.9|7578.9|7603.9|7578.9|7602.6|7577.6|103
1591808400000|2020-06-10 17:00:00|7603.8|7578.8|7603.6|7578.6|7603.9|7578.9|7603|7578|21
1591808700000|2020-06-10 17:05:00|7603.5|7578.5|7601.8|7576.8|7603.5|7582|7596.8|7576.3|9
1591809000000|2020-06-10 17:10:00|7601.6|7576.6|7596.5|7581.5|7601.6|7581.5|7595.6|7571|48
1591809300000|2020-06-10 17:15:00|7596|7581|7599.8|7574.8|7599.8|7581.6|7592.7|7571.8|64
1591809600000|2020-06-10 17:20:00|7599.6|7574.6|7594.5|7579.5|7599.6|7579.6|7594.5|7574.5|5
1591809900000|2020-06-10 17:25:00|7594.7|7579.7|7600.5|7575.5|7601.4|7581.4|7594.7|7575.5|24
1591810200000|2020-06-10 17:30:00|7595.8|7580.8|7601.3|7576.3|7601.4|7581.1|7595.8|7575.8|21
1591810500000|2020-06-10 17:35:00|7601.2|7576.2|7600.3|7575.3|7601.2|7576.2|7600.3|7575.3|4
1591810800000|2020-06-10 17:40:00|7600.1|7575.1|7594.3|7579.3|7600.1|7579.4|7594.2|7575|9
1591811100000|2020-06-10 17:45:00|7594.6|7579.6|7594.8|7579.8|7594.9|7579.9|7594.6|7579.6|4
1591811400000|2020-06-10 17:50:00|7594.5|7579.5|7598.8|7573.8|7598.9|7579.6|7593.8|7573.8|11
1591811700000|2020-06-10 17:55:00|7598.9|7573.9|7602.1|7577.1|7602.6|7577.6|7598.5|7573.5|69
1591812000000|2020-06-10 18:00:00|7602.4|7577.4|7600.6|7575.6|7605.6|7580.6|7600.6|7575.6|40
1591812300000|2020-06-10 18:05:00|7599.1|7574.1|7592.1|7567.1|7599.1|7574.1|7589.6|7564.6|42
1591812600000|2020-06-10 18:10:00|7591.7|7566.7|7588.3|7563.3|7591.7|7566.7|7586.3|7561.3|60
1591812900000|2020-06-10 18:15:00|7586.7|7561.7|7589.2|7564.2|7589.6|7564.6|7584.6|7559.6|61
1591813200000|2020-06-10 18:20:00|7588.6|7563.6|7591.3|7566.3|7591.4|7566.4|7588.1|7563.1|26
1591813500000|2020-06-10 18:25:00|7591.7|7566.7|7592.6|7567.6|7593.2|7568.2|7591.6|7566.6|55
1591813800000|2020-06-10 18:30:00|7592.8|7567.8|7592.4|7567.4|7592.8|7567.8|7591.2|7566.2|52
1591814100000|2020-06-10 18:35:00|7592.3|7567.3|7592.9|7567.9|7593.2|7568.2|7592.1|7567.1|22
1591814400000|2020-06-10 18:40:00|7592.8|7567.8|7592.4|7567.4|7594|7569|7592.4|7567.4|91
1591814700000|2020-06-10 18:45:00|7592.5|7567.5|7592.8|7567.8|7593.2|7568.2|7592.5|7567.5|58
1591815000000|2020-06-10 18:50:00|7592.9|7567.9|7596.9|7571.9|7598.3|7573.3|7592.7|7567.7|77
1591815300000|2020-06-10 18:55:00|7597.5|7572.5|7604.6|7579.6|7604.9|7579.9|7597.5|7572.5|78
1591815600000|2020-06-10 19:00:00|7604.5|7579.5|7607.1|7582.1|7607.5|7582.5|7603.6|7578.6|33
1591815900000|2020-06-10 19:05:00|7606.3|7581.3|7602.3|7577.3|7606.6|7581.6|7602.3|7577.3|72
1591816200000|2020-06-10 19:10:00|7602.6|7577.6|7599.8|7574.8|7605.4|7580.4|7599.8|7574.8|58
1591816500000|2020-06-10 19:15:00|7599.9|7574.9|7601.1|7576.1|7601.1|7576.1|7599.9|7574.9|35
1591816800000|2020-06-10 19:20:00|7601.3|7576.3|7601.2|7576.2|7603.1|7578.1|7600.9|7575.9|38
1591817100000|2020-06-10 19:25:00|7601.1|7576.1|7600|7575|7601.3|7576.3|7600|7575|22
1591817400000|2020-06-10 19:30:00|7600.1|7575.1|7594|7569|7600.1|7575.1|7591.8|7566.8|36
1591817700000|2020-06-10 19:35:00|7593.9|7568.9|7592.2|7567.2|7594.2|7569.2|7592.1|7567.1|39
1591818000000|2020-06-10 19:40:00|7592.3|7567.3|7592.4|7567.4|7592.6|7567.6|7592|7567|19
1591818300000|2020-06-10 19:45:00|7592.3|7567.3|7599.4|7574.4|7599.4|7574.4|7592.3|7567.3|35
1591818600000|2020-06-10 19:50:00|7599|7574|7598.9|7573.9|7599.3|7574.3|7597|7572|23
1591818900000|2020-06-10 19:55:00|7599.1|7574.1|7598.6|7573.6|7599.6|7574.6|7598.6|7573.6|7
1591842600000|2020-06-11 02:30:00|7590.3|7565.3|7590|7565|7590.9|7565.9|7589.9|7564.9|8
1591842900000|2020-06-11 02:35:00|7589.9|7564.9|7586.9|7561.9|7590.1|7565.1|7586.2|7561.2|116
1591843200000|2020-06-11 02:40:00|7586.8|7561.8|7586.9|7561.9|7587.5|7567.6|7582.6|7561.8|94
1591843500000|2020-06-11 02:45:00|7587|7562|7586.9|7561.9|7587|7562|7586.5|7561.5|89
1591843800000|2020-06-11 02:50:00|7586.8|7561.8|7590.4|7565.4|7590.5|7565.5|7586.4|7561.4|278
1591844100000|2020-06-11 02:55:00|7590.2|7565.2|7591|7566|7591.6|7566.6|7589.8|7564.8|247
1591844400000|2020-06-11 03:00:00|7591.1|7566.1|7591.2|7566.2|7591.2|7566.2|7590.9|7565.9|50
1591844700000|2020-06-11 03:05:00|7591.3|7566.3|7592.5|7567.5|7592.5|7567.5|7591.3|7566.3|9
1591845000000|2020-06-11 03:10:00|7592.7|7567.7|7592.5|7567.5|7592.7|7567.7|7591.3|7566.3|9
1591845300000|2020-06-11 03:15:00|7592.2|7567.2|7592.7|7567.7|7592.8|7567.8|7590.9|7565.9|15
1591845600000|2020-06-11 03:20:00|7592.8|7567.8|7592.7|7567.7|7592.9|7567.9|7592.2|7567.2|10
1591845900000|2020-06-11 03:25:00|7592.8|7567.8|7592.6|7567.6|7592.8|7567.8|7592.6|7567.6|7
1591846200000|2020-06-11 03:30:00|7592.9|7567.9|7592.5|7577.5|7598.4|7578.5|7592|7567.9|252
1591846500000|2020-06-11 03:35:00|7592.3|7577.3|7595.2|7580.2|7595.9|7580.9|7592.3|7577.3|356
1591846800000|2020-06-11 03:40:00|7595.4|7580.4|7597.8|7582.8|7597.9|7582.9|7594.6|7579.6|255
1591847100000|2020-06-11 03:45:00|7597.7|7582.7|7602.9|7587.9|7606.6|7591.6|7597.7|7582.7|308
1591847400000|2020-06-11 03:50:00|7602.8|7587.8|7599.8|7584.8|7603.2|7588.2|7599.4|7584.4|124
1591847700000|2020-06-11 03:55:00|7599.9|7584.9|7604.1|7589.1|7604.1|7589.1|7598.6|7583.6|127
1591848000000|2020-06-11 04:00:00|7604|7589|7599.4|7584.4|7605.2|7590.2|7599.1|7584.1|129
1591848300000|2020-06-11 04:05:00|7599.3|7584.3|7606.4|7591.4|7608|7593|7599.1|7584.1|205
1591848600000|2020-06-11 04:10:00|7606.5|7591.5|7608.7|7593.7|7608.7|7593.7|7604.1|7589.1|154
1591848900000|2020-06-11 04:15:00|7609.6|7594.6|7609.5|7594.5|7612.2|7597.2|7608.7|7593.7|140
1591849200000|2020-06-11 04:20:00|7609.4|7594.4|7610.8|7595.8|7611.8|7596.8|7608.5|7593.5|130
1591849500000|2020-06-11 04:25:00|7610.9|7595.9|7607|7592|7611|7596|7606.8|7591.8|109
1591849800000|2020-06-11 04:30:00|7606.9|7591.9|7607.4|7592.4|7609.7|7594.7|7606.1|7591.1|138
1591850100000|2020-06-11 04:35:00|7607.3|7592.3|7603.4|7588.4|7607.3|7592.3|7603.3|7588.3|78
1591850400000|2020-06-11 04:40:00|7603.3|7588.3|7601.6|7586.6|7603.3|7588.3|7600.1|7585.1|98
1591850700000|2020-06-11 04:45:00|7601.5|7586.5|7604.5|7589.5|7605.8|7590.8|7601.3|7586.3|120
1591851000000|2020-06-11 04:50:00|7604.4|7589.4|7604.8|7589.8|7604.8|7589.8|7602.7|7587.7|64
1591851300000|2020-06-11 04:55:00|7604.7|7589.7|7605|7590|7606.1|7591.1|7603.7|7588.7|107
1591851600000|2020-06-11 05:00:00|7605.2|7590.2|7606.6|7591.6|7608|7593|7604.9|7589.9|155
1591851900000|2020-06-11 05:05:00|7606.7|7591.7|7606.9|7591.9|7608.2|7593.2|7606.5|7591.5|173
1591852200000|2020-06-11 05:10:00|7606.7|7591.7|7608.2|7593.2|7608.3|7593.3|7606.7|7591.7|96
1591852500000|2020-06-11 05:15:00|7608.3|7593.3|7612.7|7597.7|7613|7598|7608.1|7593.1|218
1591852800000|2020-06-11 05:20:00|7613|7598|7612.3|7597.3|7613.3|7598.3|7611|7596|146
1591853100000|2020-06-11 05:25:00|7612.2|7597.2|7609.8|7594.8|7612.4|7597.4|7609.8|7594.8|73
1591853400000|2020-06-11 05:30:00|7609.9|7594.9|7612.1|7597.1|7612.4|7597.4|7609.8|7594.8|99
1591853700000|2020-06-11 05:35:00|7613.1|7598.1|7612.1|7597.1|7616.3|7601.3|7610.4|7595.4|131
1591854000000|2020-06-11 05:40:00|7611.9|7596.9|7614.1|7599.1|7614.1|7599.1|7611.3|7596.3|81
1591854300000|2020-06-11 05:45:00|7614|7599|7614.6|7599.6|7615|7600|7613.2|7598.2|85
1591854600000|2020-06-11 05:50:00|7614.8|7599.8|7615.1|7600.1|7615.5|7600.5|7613.6|7598.6|85
1591854900000|2020-06-11 05:55:00|7614.4|7599.4|7613.2|7598.2|7614.8|7599.8|7613.1|7598.1|56
1591855200000|2020-06-11 06:00:00|7613.4|7598.4|7613.5|7598.5|7615.4|7600.4|7612|7597|90
1591855500000|2020-06-11 06:05:00|7613.4|7598.4|7613.2|7598.2|7613.9|7598.9|7611.9|7596.9|81
1591855800000|2020-06-11 06:10:00|7613|7598|7611.2|7596.2|7613.3|7598.3|7609.8|7594.8|88
1591856100000|2020-06-11 06:15:00|7611.3|7596.3|7607.9|7592.9|7612.3|7597.3|7607.8|7592.8|94
1591856400000|2020-06-11 06:20:00|7608|7593|7606.2|7591.2|7609.3|7594.3|7605.1|7590.1|99
1591856700000|2020-06-11 06:25:00|7606.1|7591.1|7608.6|7593.6|7608.9|7593.9|7606|7591|68
1591857000000|2020-06-11 06:30:00|7608.7|7593.7|7609.4|7594.4|7610.8|7595.8|7607.8|7592.8|121
1591857300000|2020-06-11 06:35:00|7610.1|7595.1|7607.4|7592.4|7610.8|7595.8|7607.4|7592.4|54
1591857600000|2020-06-11 06:40:00|7607.1|7592.1|7608|7593|7608.4|7593.4|7606.2|7591.2|73
1591857900000|2020-06-11 06:45:00|7607.9|7592.9|7609.9|7594.9|7610.1|7595.1|7607.9|7592.9|68
1591858200000|2020-06-11 06:50:00|7609.8|7594.8|7609.4|7594.4|7610|7595|7609.1|7594.1|35
1591858500000|2020-06-11 06:55:00|7608.9|7593.9|7605.2|7590.2|7608.9|7593.9|7605.1|7590.1|68
1591858800000|2020-06-11 07:00:00|7604.9|7589.9|7607|7592|7607.5|7592.5|7603|7588|166
1591859100000|2020-06-11 07:05:00|7606.9|7591.9|7612.4|7597.4|7612.8|7597.8|7606.8|7591.8|100
1591859400000|2020-06-11 07:10:00|7612.5|7597.5|7613.8|7598.8|7613.8|7598.8|7611.5|7596.5|141
1591859700000|2020-06-11 07:15:00|7613.9|7598.9|7611.4|7596.4|7615|7600|7611.3|7596.3|134
1591860000000|2020-06-11 07:20:00|7611.3|7596.3|7610.7|7595.7|7612.1|7597.1|7609.4|7594.4|104
1591860300000|2020-06-11 07:25:00|7610.6|7595.6|7608.9|7593.9|7611.1|7596.1|7608.9|7593.9|90
1591860600000|2020-06-11 07:30:00|7609.2|7594.2|7608.8|7593.8|7610.3|7595.3|7608.2|7593.2|52
1591860900000|2020-06-11 07:35:00|7609.1|7594.1|7608.8|7593.8|7609.1|7594.1|7607.5|7592.5|32
1591861200000|2020-06-11 07:40:00|7608.9|7593.9|7611|7596|7611.4|7596.4|7608.9|7593.9|64
1591861500000|2020-06-11 07:45:00|7610.9|7595.9|7616.9|7601.9|7616.9|7601.9|7610.9|7595.9|97
1591861800000|2020-06-11 07:50:00|7617.1|7602.1|7615.6|7600.6|7619.1|7604.1|7615.6|7600.6|82
1591862100000|2020-06-11 07:55:00|7615.5|7600.5|7617.1|7602.1|7617.4|7602.4|7614.4|7599.4|63
1591862400000|2020-06-11 08:00:00|7616.8|7601.8|7615.3|7600.3|7617.9|7602.9|7614.1|7599.1|67
1591862700000|2020-06-11 08:05:00|7615.2|7600.2|7615.3|7600.3|7616.1|7601.1|7614.2|7599.2|87
1591863000000|2020-06-11 08:10:00|7615.5|7600.5|7614.2|7599.2|7615.8|7600.8|7613.4|7598.4|42
1591863300000|2020-06-11 08:15:00|7614.1|7599.1|7611.6|7596.6|7614.3|7599.3|7611.6|7596.6|88
1591863600000|2020-06-11 08:20:00|7611.3|7596.3|7609.1|7594.1|7611.8|7596.8|7608.5|7593.5|77
1591863900000|2020-06-11 08:25:00|7608.8|7593.8|7605.9|7590.9|7609.1|7594.1|7605.6|7590.6|80
1591864200000|2020-06-11 08:30:00|7605.7|7590.7|7602.3|7587.3|7605.9|7590.9|7602.1|7587.1|96
1591864500000|2020-06-11 08:35:00|7602|7587|7606.9|7591.9|7607.4|7592.4|7600.5|7585.5|118
1591864800000|2020-06-11 08:40:00|7606.7|7591.7|7606.9|7591.9|7607|7592|7604.8|7589.8|62
1591865100000|2020-06-11 08:45:00|7607.3|7592.3|7606.9|7591.9|7608.2|7593.2|7606.3|7591.3|53
1591865400000|2020-06-11 08:50:00|7607.6|7592.6|7607.1|7592.1|7608|7593|7605.7|7590.7|40
1591865700000|2020-06-11 08:55:00|7607|7592|7603.2|7588.2|7607.1|7592.1|7603.2|7588.2|62
1591866000000|2020-06-11 09:00:00|7603.5|7588.5|7602.2|7587.2|7604.9|7589.9|7602.2|7587.2|53
1591866300000|2020-06-11 09:05:00|7602.5|7587.5|7601.6|7586.6|7602.8|7587.8|7600.7|7585.7|74
1591866600000|2020-06-11 09:10:00|7601.5|7586.5|7602.6|7587.6|7603.6|7588.6|7600.5|7585.5|59
1591866900000|2020-06-11 09:15:00|7602.8|7587.8|7600.6|7585.6|7603.1|7588.1|7599.7|7584.7|96
1591867200000|2020-06-11 09:20:00|7600.5|7585.5|7600.1|7585.1|7600.8|7585.8|7598.7|7583.7|66
1591867500000|2020-06-11 09:25:00|7599.9|7584.9|7599.8|7584.8|7600.1|7585.1|7598.9|7583.9|39
1591867800000|2020-06-11 09:30:00|7599.5|7584.5|7597.8|7582.8|7599.6|7584.6|7596.4|7581.4|127
1591868100000|2020-06-11 09:35:00|7597.6|7582.6|7599.8|7584.8|7600.2|7585.2|7597.5|7582.5|84
1591868400000|2020-06-11 09:40:00|7599.9|7584.9|7599.9|7584.9|7601.2|7586.2|7598.5|7583.5|94
1591868700000|2020-06-11 09:45:00|7599.8|7584.8|7599.3|7584.3|7599.9|7584.9|7598.4|7583.4|50
1591869000000|2020-06-11 09:50:00|7599.2|7584.2|7599.3|7584.3|7599.6|7584.6|7598.4|7583.4|77
1591869300000|2020-06-11 09:55:00|7599.2|7584.2|7600.6|7585.6|7601.1|7586.1|7598|7583|77
1591869600000|2020-06-11 10:00:00|7600.2|7585.2|7602.4|7587.4|7602.4|7587.4|7600.2|7585.2|48
1591869900000|2020-06-11 10:05:00|7602.3|7587.3|7604.1|7589.1|7604.3|7589.3|7602.3|7587.3|26
1591870200000|2020-06-11 10:10:00|7604.3|7589.3|7603.9|7588.9|7604.5|7589.5|7602.8|7587.8|30
1591870500000|2020-06-11 10:15:00|7604|7589|7604.1|7589.1|7604.5|7589.5|7603.6|7588.6|14
1591870800000|2020-06-11 10:20:00|7604|7589|7603.9|7588.9|7604.8|7589.8|7602.6|7587.6|27
1591871100000|2020-06-11 10:25:00|7603.5|7588.5|7603|7588|7603.5|7588.5|7600.9|7585.9|33
1591871400000|2020-06-11 10:30:00|7603.1|7588.1|7602.7|7587.7|7603.1|7588.1|7602.2|7587.2|11
1591871700000|2020-06-11 10:35:00|7603|7588|7603.4|7588.4|7603.5|7588.5|7603|7588|9
1591872000000|2020-06-11 10:40:00|7603.6|7588.6|7603|7588|7604.6|7589.6|7603|7588|25
1591872300000|2020-06-11 10:45:00|7602.8|7587.8|7602.1|7587.1|7603.1|7588.1|7601.7|7586.7|26
1591872600000|2020-06-11 10:50:00|7601.5|7586.5|7602.6|7587.6|7603.1|7588.1|7601.1|7586.1|19
1591872900000|2020-06-11 10:55:00|7603.1|7588.1|7604.5|7589.5|7605.8|7590.8|7602.8|7587.8|38
1591873200000|2020-06-11 11:00:00|7604.6|7589.6|7606.1|7591.1|7606.1|7591.1|7602.6|7587.6|100
1591873500000|2020-06-11 11:05:00|7606|7591|7605.8|7590.8|7606.1|7591.1|7603.4|7588.4|75
1591873800000|2020-06-11 11:10:00|7605.3|7590.3|7606.1|7591.1|7606.4|7591.4|7604.5|7589.5|35
1591874100000|2020-06-11 11:15:00|7606.4|7591.4|7608.5|7593.5|7608.6|7593.6|7606|7591|59
1591874400000|2020-06-11 11:20:00|7608.6|7593.6|7608.3|7593.3|7610.2|7595.2|7608.2|7593.2|162
1591874700000|2020-06-11 11:25:00|7608.5|7593.5|7609.4|7594.4|7610.1|7595.1|7608.2|7593.2|75
1591875000000|2020-06-11 11:30:00|7609.1|7594.1|7609.2|7594.2|7610|7595|7609|7594|12
1591875600000|2020-06-11 11:40:00|7608.9|7593.9|7609.1|7594.1|7609.5|7594.5|7608.8|7593.8|14
1591875900000|2020-06-11 11:45:00|7609.3|7594.3|7609.3|7594.3|7609.3|7594.3|7609|7594|7
1591876200000|2020-06-11 11:50:00|7609.5|7594.5|7611|7596|7611|7596|7609|7594|25
1591876500000|2020-06-11 11:55:00|7611.8|7596.8|7615.1|7600.1|7616.2|7601.2|7611.8|7596.8|142
1591876800000|2020-06-11 12:00:00|7615.3|7600.3|7616.1|7601.1|7616.4|7601.4|7615.3|7600.3|28
1591877100000|2020-06-11 12:05:00|7616.2|7601.2|7615.5|7600.5|7616.2|7601.2|7615.1|7600.1|18
1591877400000|2020-06-11 12:10:00|7615.6|7600.6|7618.9|7603.9|7618.9|7603.9|7615.6|7600.6|16
1591877700000|2020-06-11 12:15:00|7618.8|7603.8|7619.7|7604.7|7620.1|7605.1|7618.6|7603.6|46
1591878000000|2020-06-11 12:20:00|7620.4|7605.4|7621.9|7606.9|7622.3|7607.3|7620.3|7605.3|64
1591878300000|2020-06-11 12:25:00|7621.8|7606.8|7627.2|7602.2|7627.9|7609.1|7621.6|7601.9|148
1591878600000|2020-06-11 12:30:00|7627.1|7602.1|7628.5|7603.5|7628.5|7603.5|7626.7|7601.7|97
1591878900000|2020-06-11 12:35:00|7628.4|7603.4|7628.6|7603.6|7629.3|7609.4|7624.1|7603.4|131
1591879200000|2020-06-11 12:40:00|7628.7|7603.7|7628.7|7603.7|7629|7604|7628.3|7603.3|63
1591879500000|2020-06-11 12:45:00|7628.8|7603.8|7629.3|7604.3|7629.4|7608.7|7623.2|7603.3|68
1591879800000|2020-06-11 12:50:00|7629.4|7604.4|7629|7614|7631.8|7614.2|7625.7|7604.2|56
1591880100000|2020-06-11 12:55:00|7629.1|7614.1|7628.9|7613.9|7629.8|7614.8|7627.7|7612.7|96
1591880400000|2020-06-11 13:00:00|7628.7|7613.7|7626.6|7611.6|7629.1|7614.1|7626.6|7611.6|71
1591880700000|2020-06-11 13:05:00|7626.7|7611.7|7630.8|7605.8|7631.6|7611.7|7623.4|7605.8|72
1591881000000|2020-06-11 13:10:00|7630.7|7605.7|7630.5|7605.5|7630.9|7605.9|7630.4|7605.4|40
1591881300000|2020-06-11 13:15:00|7630.6|7605.6|7624.3|7609.3|7630.8|7610.1|7624.3|7605.5|30
1591881600000|2020-06-11 13:20:00|7623.2|7608.2|7630|7605|7630.2|7608.8|7621.8|7601.8|66
1591881900000|2020-06-11 13:25:00|7630.2|7605.2|7628.2|7603.2|7630.3|7608.7|7621.6|7602.6|102
1591882200000|2020-06-11 13:30:00|7623.5|7608.5|7630.5|7605.5|7631.8|7609.8|7623.5|7603.7|261
1591882500000|2020-06-11 13:35:00|7630.2|7605.2|7631.5|7606.5|7631.9|7610.2|7624.8|7603.7|201
1591882800000|2020-06-11 13:40:00|7631.4|7606.4|7631.6|7606.6|7632.6|7607.6|7629.8|7604.8|167
1591883100000|2020-06-11 13:45:00|7631.7|7606.7|7632|7607|7632.7|7607.7|7630.5|7605.5|203
1591883400000|2020-06-11 13:50:00|7632.1|7607.1|7628.8|7603.8|7633.1|7610.8|7623.4|7603.4|119
1591883700000|2020-06-11 13:55:00|7628.9|7603.9|7624.2|7599.2|7628.9|7607.7|7619|7599.1|135
1591884000000|2020-06-11 14:00:00|7624|7599|7627.7|7602.7|7628.3|7603.3|7623.9|7598.9|173
1591884300000|2020-06-11 14:05:00|7627.6|7602.6|7623.8|7608.8|7629.4|7609.5|7623.7|7602.2|154
1591884600000|2020-06-11 14:10:00|7623.9|7608.9|7622.4|7607.4|7623.9|7608.9|7621.8|7606.8|47
1591884900000|2020-06-11 14:15:00|7622.5|7607.5|7621.3|7606.3|7622.5|7607.5|7619.7|7604.7|157
1591885200000|2020-06-11 14:20:00|7621.2|7606.2|7626|7611|7626|7611|7621|7606|138
1591885500000|2020-06-11 14:25:00|7626.2|7611.2|7632.1|7617.1|7632.1|7617.1|7626.2|7611.2|99
1591885800000|2020-06-11 14:30:00|7631.8|7616.8|7632.3|7617.3|7633.5|7618.5|7630.1|7615.1|74
1591886100000|2020-06-11 14:35:00|7632.4|7617.4|7634.3|7619.3|7634.8|7619.8|7632.2|7617.2|77
1591886400000|2020-06-11 14:40:00|7634.2|7619.2|7636.8|7621.8|7638.3|7623.3|7634.2|7619.2|81
1591886700000|2020-06-11 14:45:00|7636.7|7621.7|7641|7626|7641|7626|7636|7621|106
1591887000000|2020-06-11 14:50:00|7640.9|7625.9|7638.3|7623.3|7641.5|7626.5|7638.3|7623.3|64
1591887300000|2020-06-11 14:55:00|7638.4|7623.4|7643.8|7628.8|7643.8|7628.8|7638.4|7623.4|157
1591887600000|2020-06-11 15:00:00|7643.7|7628.7|7648.6|7633.6|7654.7|7633.9|7643.7|7624.5|167
1591887900000|2020-06-11 15:05:00|7648.5|7633.5|7645.2|7630.2|7648.6|7633.6|7644.7|7629.7|77
1591888200000|2020-06-11 15:10:00|7645.3|7630.3|7645.1|7630.1|7645.7|7630.7|7643.8|7628.8|90
1591888500000|2020-06-11 15:15:00|7645|7630|7643.6|7628.6|7645|7630|7642.5|7627.5|83
1591888800000|2020-06-11 15:20:00|7643.7|7628.7|7641.8|7626.8|7643.7|7628.7|7641.4|7626.4|104
1591889100000|2020-06-11 15:25:00|7641.7|7626.7|7645.2|7620.2|7647.5|7628.6|7641.7|7620.2|209
1591889400000|2020-06-11 15:30:00|7645.1|7620.1|7650|7625|7650.3|7625.3|7644.6|7619.6|310
1591889700000|2020-06-11 15:35:00|7649.9|7624.9|7650.8|7625.8|7650.9|7631.3|7645.3|7623.6|187
1591890000000|2020-06-11 15:40:00|7650.7|7625.7|7651|7636|7655.3|7636.2|7647.8|7625.6|85
1591890300000|2020-06-11 15:45:00|7651.1|7636.1|7651|7636|7651.1|7636.1|7648.4|7633.4|67
1591890600000|2020-06-11 15:50:00|7651.1|7636.1|7647.7|7632.7|7651.1|7636.1|7647.5|7632.5|70
1591890900000|2020-06-11 15:55:00|7647.8|7632.8|7645.4|7630.4|7647.8|7632.8|7645.4|7630.4|101
1591891200000|2020-06-11 16:00:00|7645.5|7630.5|7648.6|7623.6|7648.8|7630.6|7643.8|7620.3|141
1591891500000|2020-06-11 16:05:00|7648.7|7623.7|7648.5|7623.5|7648.7|7628.2|7642|7620.2|120
1591891800000|2020-06-11 16:10:00|7648.8|7623.8|7653.5|7628.5|7654.8|7632.9|7647.9|7623.6|84
1591892100000|2020-06-11 16:15:00|7653.6|7628.6|7654.9|7629.9|7655.7|7630.7|7653.5|7628.5|52
1591892400000|2020-06-11 16:20:00|7654.3|7629.3|7653.8|7628.8|7654.3|7632.8|7647.7|7627.5|41
1591892700000|2020-06-11 16:25:00|7653.9|7628.9|7654.3|7629.3|7656.1|7634.7|7648.9|7628.7|61
1591893000000|2020-06-11 16:30:00|7653.9|7628.9|7650.1|7625.1|7654.2|7629.2|7643|7621.4|220
1591893300000|2020-06-11 16:35:00|7649.9|7624.9|7651.6|7626.6|7651.9|7626.9|7648|7623|168
1591893600000|2020-06-11 16:40:00|7651.7|7626.7|7652.2|7627.2|7653.3|7631.2|7646.2|7625.6|376
1591893900000|2020-06-11 16:45:00|7652.1|7627.1|7650.8|7625.8|7652.5|7629.8|7644.8|7624|232
1591894200000|2020-06-11 16:50:00|7650.7|7625.7|7653.5|7628.5|7653.7|7628.7|7650.7|7625.7|311
1591894500000|2020-06-11 16:55:00|7653.8|7628.8|7654.5|7629.5|7654.5|7629.5|7653.7|7628.7|57
1591894800000|2020-06-11 17:00:00|7654.4|7629.4|7654.4|7629.4|7654.8|7629.8|7653.6|7628.6|66
1591895100000|2020-06-11 17:05:00|7654.5|7629.5|7647.9|7632.9|7654.6|7633.1|7647.9|7628.5|83
1591895400000|2020-06-11 17:10:00|7647.8|7632.8|7649.9|7624.9|7653.3|7632.8|7646.8|7624.8|121
1591895700000|2020-06-11 17:15:00|7650|7625|7650|7625|7650.5|7625.5|7649.5|7624.5|147
1591896000000|2020-06-11 17:20:00|7650.1|7625.1|7649.6|7624.6|7650.1|7625.1|7649.1|7624.1|110
1591896300000|2020-06-11 17:25:00|7649.7|7624.7|7649|7624|7649.9|7624.9|7648.9|7623.9|126
1591896600000|2020-06-11 17:30:00|7649.1|7624.1|7650.8|7625.8|7650.9|7625.9|7649.1|7624.1|43
1591896900000|2020-06-11 17:35:00|7651|7626|7654.1|7629.1|7654.1|7629.1|7651|7626|12
1591897200000|2020-06-11 17:40:00|7654.3|7629.3|7655.6|7630.6|7655.9|7630.9|7653.8|7628.8|9
1591897500000|2020-06-11 17:45:00|7655.7|7630.7|7653.9|7628.9|7656.6|7631.6|7653.8|7628.8|17
1591897800000|2020-06-11 17:50:00|7653.7|7628.7|7653.9|7628.9|7653.9|7628.9|7653.7|7628.7|8
1591898100000|2020-06-11 17:55:00|7653.8|7628.8|7653.8|7628.8|7653.8|7628.8|7653.7|7628.7|3
1591898400000|2020-06-11 18:00:00|7654.1|7629.1|7653.3|7628.3|7654.4|7629.4|7653.3|7628.3|12
1591898700000|2020-06-11 18:05:00|7653.2|7628.2|7650.9|7625.9|7653.2|7628.2|7650.3|7625.3|66
1591899000000|2020-06-11 18:10:00|7651.2|7626.2|7651.1|7626.1|7653.2|7628.2|7650.9|7625.9|11
1591899300000|2020-06-11 18:15:00|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|7650.8|7625.8|3
1591899600000|2020-06-11 18:20:00|7651.1|7626.1|7651.6|7626.6|7653.1|7628.1|7651.1|7626.1|17
1591900200000|2020-06-11 18:30:00|7652.3|7627.3|7652.8|7627.8|7653.8|7628.8|7652.3|7627.3|8
1591900500000|2020-06-11 18:35:00|7652.9|7627.9|7655.6|7630.6|7656.8|7631.8|7652.9|7627.9|18
1591900800000|2020-06-11 18:40:00|7656|7631|7655.5|7630.5|7657.6|7632.6|7654.9|7629.9|12
1591901100000|2020-06-11 18:45:00|7655.4|7630.4|7656.9|7631.9|7656.9|7631.9|7646.9|7626|33
1591901400000|2020-06-11 18:50:00|7656.2|7631.2|7654.8|7629.8|7656.8|7631.8|7654.2|7629.2|27
1591901700000|2020-06-11 18:55:00|7654.9|7629.9|7655.6|7630.6|7655.6|7630.6|7654.8|7629.8|5
1591902000000|2020-06-11 19:00:00|7655.4|7630.4|7654.6|7629.6|7655.9|7630.9|7654.6|7629.6|5
1591902300000|2020-06-11 19:05:00|7653.8|7628.8|7654.3|7629.3|7654.3|7629.3|7653.8|7628.8|2
1591902600000|2020-06-11 19:10:00|7653.6|7628.6|7653.6|7628.6|7653.6|7628.6|7652.6|7627.6|12
1591902900000|2020-06-11 19:15:00|7655|7630|7654.3|7629.3|7655.1|7630.1|7653.1|7628.1|10
1591903200000|2020-06-11 19:20:00|7654.6|7629.6|7654.3|7629.3|7655.1|7630.1|7653.1|7628.1|20
1591903500000|2020-06-11 19:25:00|7654.9|7629.9|7653.3|7628.3|7655.3|7630.3|7653.3|7628.3|5
1591903800000|2020-06-11 19:30:00|7653.6|7628.6|7652.4|7627.4|7654.1|7629.1|7652.3|7627.3|7
1591904100000|2020-06-11 19:35:00|7652.8|7627.8|7652.9|7627.9|7652.9|7627.9|7652.8|7627.8|2
1591904400000|2020-06-11 19:40:00|7652.8|7627.8|7651.6|7626.6|7652.8|7627.8|7651.6|7626.6|5
1591905000000|2020-06-11 19:50:00|7653.3|7628.3|7653.3|7628.3|7653.3|7628.3|7653.3|7628.3|1
1591905300000|2020-06-11 19:55:00|7652.9|7627.9|7652.6|7627.6|7652.9|7627.9|7652.3|7627.3|5
1591929000000|2020-06-12 02:30:00|7645.3|7620.3|7641.1|7616.1|7645.3|7620.3|7639.4|7614.4|18
1591929300000|2020-06-12 02:35:00|7642|7617|7644.2|7619.2|7644.2|7619.2|7642|7617|10
1591929600000|2020-06-12 02:40:00|7644.3|7619.3|7644.2|7619.2|7644.3|7619.3|7644.2|7619.2|2
1591929900000|2020-06-12 02:45:00|7644.1|7619.1|7642.9|7617.9|7644.1|7619.1|7642.9|7617.9|5
1591930200000|2020-06-12 02:50:00|7641.9|7616.9|7641.9|7616.9|7641.9|7616.9|7641.9|7616.9|1
1591930500000|2020-06-12 02:55:00|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|7641.3|7616.3|3
1591930800000|2020-06-12 03:00:00|7641.3|7616.3|7640.9|7615.9|7641.4|7616.4|7640.3|7615.3|12
1591931100000|2020-06-12 03:05:00|7641|7616|7641.2|7616.2|7641.2|7616.2|7641|7616|7
1591931400000|2020-06-12 03:10:00|7641.4|7616.4|7641.2|7616.2|7641.6|7616.6|7641.2|7616.2|4
1591931700000|2020-06-12 03:15:00|7641.1|7616.1|7645.9|7620.9|7645.9|7620.9|7641.1|7616.1|8
1591932300000|2020-06-12 03:25:00|7645.1|7620.1|7644.4|7619.4|7645.1|7620.1|7644.4|7619.4|2
1591932600000|2020-06-12 03:30:00|7644.5|7619.5|7642.2|7617.2|7644.8|7619.8|7641.4|7616.4|55
1591932900000|2020-06-12 03:35:00|7642.3|7617.3|7640.2|7625.2|7646|7626.2|7639.4|7617.3|153
1591933200000|2020-06-12 03:40:00|7640.1|7625.1|7638.1|7623.1|7640.1|7625.1|7637.1|7622.1|121
1591933500000|2020-06-12 03:45:00|7638|7623|7635.6|7620.6|7638.8|7623.8|7635.4|7620.4|77
1591933800000|2020-06-12 03:50:00|7635.7|7620.7|7634.4|7619.4|7635.9|7620.9|7633.7|7618.7|93
1591934100000|2020-06-12 03:55:00|7634.5|7619.5|7638.8|7623.8|7638.8|7623.8|7634.1|7619.1|72
1591934400000|2020-06-12 04:00:00|7638.9|7623.9|7636.8|7621.8|7639|7624|7635.8|7620.8|76
1591934700000|2020-06-12 04:05:00|7637.1|7622.1|7634.1|7619.1|7637.1|7622.1|7633.6|7618.6|80
1591935000000|2020-06-12 04:10:00|7634.2|7619.2|7635.7|7620.7|7635.8|7620.8|7633.9|7618.9|54
1591935300000|2020-06-12 04:15:00|7635.6|7620.6|7636.4|7621.4|7636.5|7621.5|7634|7619|37
1591935600000|2020-06-12 04:20:00|7636.3|7621.3|7639.1|7624.1|7639.5|7624.5|7636.2|7621.2|81
1591935900000|2020-06-12 04:25:00|7639.2|7624.2|7642.3|7627.3|7642.3|7627.3|7639.2|7624.2|138
1591936200000|2020-06-12 04:30:00|7642.4|7627.4|7638.2|7623.2|7643.1|7628.1|7637.3|7622.3|146
1591936500000|2020-06-12 04:35:00|7638.1|7623.1|7638.7|7623.7|7639|7624|7637.8|7622.8|65
1591936800000|2020-06-12 04:40:00|7638.6|7623.6|7636.6|7621.6|7639|7624|7635.9|7620.9|39
1591937100000|2020-06-12 04:45:00|7636.7|7621.7|7638.6|7623.6|7638.9|7623.9|7636.5|7621.5|68
1591937400000|2020-06-12 04:50:00|7638.4|7623.4|7634.9|7619.9|7638.6|7623.6|7634.6|7619.6|55
1591937700000|2020-06-12 04:55:00|7634.8|7619.8|7633.7|7618.7|7635.2|7620.2|7633.2|7618.2|89
1591938000000|2020-06-12 05:00:00|7633.6|7618.6|7631.4|7616.4|7633.6|7618.6|7630.2|7615.2|115
1591938300000|2020-06-12 05:05:00|7631.5|7616.5|7625.5|7610.5|7631.5|7616.5|7625.4|7610.4|73
1591938600000|2020-06-12 05:10:00|7625.6|7610.6|7627.8|7612.8|7629.8|7614.8|7624.9|7609.9|111
1591938900000|2020-06-12 05:15:00|7627.7|7612.7|7627.7|7612.7|7629.1|7614.1|7626.8|7611.8|115
1591939200000|2020-06-12 05:20:00|7627.6|7612.6|7627.6|7612.6|7628.5|7613.5|7627.2|7612.2|101
1591939500000|2020-06-12 05:25:00|7627.3|7612.3|7630.4|7615.4|7630.8|7615.8|7627.3|7612.3|58
1591939800000|2020-06-12 05:30:00|7630.5|7615.5|7628.8|7613.8|7630.6|7615.6|7628.2|7613.2|69
1591940100000|2020-06-12 05:35:00|7628.7|7613.7|7624.5|7609.5|7628.7|7613.7|7623.7|7608.7|99
1591940400000|2020-06-12 05:40:00|7624.6|7609.6|7626.2|7611.2|7626.4|7611.4|7624.5|7609.5|65
1591940700000|2020-06-12 05:45:00|7626.3|7611.3|7628|7613|7628|7613|7626.3|7611.3|49
1591941000000|2020-06-12 05:50:00|7627.8|7612.8|7625.2|7610.2|7629.5|7614.5|7624.5|7609.5|131
1591941300000|2020-06-12 05:55:00|7625.3|7610.3|7622.5|7607.5|7625.9|7610.9|7622.4|7607.4|152
1591941600000|2020-06-12 06:00:00|7622.4|7607.4|7623.1|7608.1|7624|7609|7621.3|7606.3|112
1591941900000|2020-06-12 06:05:00|7623|7608|7622.3|7607.3|7623.1|7608.1|7621.5|7606.5|82
1591942200000|2020-06-12 06:10:00|7622.4|7607.4|7625.4|7610.4|7625.7|7610.7|7621.9|7606.9|102
1591942500000|2020-06-12 06:15:00|7625.3|7610.3|7625.9|7610.9|7627.2|7612.2|7625.2|7610.2|88
1591942800000|2020-06-12 06:20:00|7625.8|7610.8|7629.4|7614.4|7629.8|7614.8|7625.8|7610.8|96
1591943100000|2020-06-12 06:25:00|7629.5|7614.5|7626.9|7611.9|7629.5|7614.5|7626.9|7611.9|100
1591943400000|2020-06-12 06:30:00|7627|7612|7624.8|7609.8|7627.1|7612.1|7624.8|7609.8|60
1591943700000|2020-06-12 06:35:00|7624.9|7609.9|7625.3|7610.3|7626.2|7611.2|7624.9|7609.9|49
1591944000000|2020-06-12 06:40:00|7625.4|7610.4|7627.3|7612.3|7628|7613|7625.4|7610.4|81
1591944300000|2020-06-12 06:45:00|7627.4|7612.4|7628.2|7613.2|7629.4|7614.4|7627.3|7612.3|75
1591944600000|2020-06-12 06:50:00|7628.3|7613.3|7629.9|7614.9|7629.9|7614.9|7627|7612|130
1591944900000|2020-06-12 06:55:00|7629.7|7614.7|7629.2|7614.2|7629.9|7614.9|7628|7613|71
1591945200000|2020-06-12 07:00:00|7629.7|7614.7|7630.6|7615.6|7631.9|7616.9|7628.1|7613.1|127
1591945500000|2020-06-12 07:05:00|7630.7|7615.7|7629.8|7614.8|7632|7617|7628.8|7613.8|83
1591945800000|2020-06-12 07:10:00|7629.7|7614.7|7625.5|7610.5|7629.7|7614.7|7625|7610|138
1591946100000|2020-06-12 07:15:00|7625.8|7610.8|7624.6|7609.6|7625.8|7610.8|7623.4|7608.4|123
1591946400000|2020-06-12 07:20:00|7624.4|7609.4|7625.1|7610.1|7625.3|7610.3|7622.6|7607.6|130
1591946700000|2020-06-12 07:25:00|7625.5|7610.5|7624.5|7609.5|7625.8|7610.8|7622.6|7607.6|95
1591947000000|2020-06-12 07:30:00|7624.6|7609.6|7628.8|7613.8|7629.2|7614.2|7623.9|7608.9|131
1591947300000|2020-06-12 07:35:00|7628.9|7613.9|7629.1|7614.1|7631.7|7616.7|7628.7|7613.7|92
1591947600000|2020-06-12 07:40:00|7629.4|7614.4|7630.6|7615.6|7630.8|7615.8|7628.9|7613.9|77
1591947900000|2020-06-12 07:45:00|7630.5|7615.5|7628.3|7613.3|7630.9|7615.9|7628.1|7613.1|46
1591948200000|2020-06-12 07:50:00|7627.9|7612.9|7622.3|7607.3|7628.1|7613.1|7622.2|7607.2|135
1591948500000|2020-06-12 07:55:00|7622.6|7607.6|7623.2|7608.2|7624|7609|7620.8|7605.8|105
1591948800000|2020-06-12 08:00:00|7623.3|7608.3|7622.8|7607.8|7623.4|7608.4|7620.5|7605.5|133
1591949100000|2020-06-12 08:05:00|7622.7|7607.7|7620.4|7605.4|7623|7608|7618.7|7603.7|113
1591949400000|2020-06-12 08:10:00|7620.2|7605.2|7620.9|7605.9|7621|7606|7618.2|7603.2|89
1591949700000|2020-06-12 08:15:00|7620.8|7605.8|7617.2|7602.2|7621.3|7606.3|7617.2|7602.2|82
1591950000000|2020-06-12 08:20:00|7617.1|7602.1|7616.2|7601.2|7617.2|7602.2|7614|7599|105
1591950300000|2020-06-12 08:25:00|7616.3|7601.3|7615.7|7600.7|7616.3|7601.3|7615|7600|48
1591950600000|2020-06-12 08:30:00|7615.8|7600.8|7616.6|7601.6|7617.1|7602.1|7615|7600|46
1591950900000|2020-06-12 08:35:00|7616.7|7601.7|7614.9|7599.9|7616.7|7601.7|7614.4|7599.4|65
1591951200000|2020-06-12 08:40:00|7615|7600|7616.8|7601.8|7617.7|7602.7|7614.8|7599.8|61
1591951500000|2020-06-12 08:45:00|7616.6|7601.6|7614.1|7599.1|7616.7|7601.7|7614|7599|83
1591951800000|2020-06-12 08:50:00|7614|7599|7614.4|7599.4|7614.7|7599.7|7612.1|7597.1|95
1591952100000|2020-06-12 08:55:00|7614.6|7599.6|7615.3|7600.3|7616.1|7601.1|7613.6|7598.6|53
1591952400000|2020-06-12 09:00:00|7615.4|7600.4|7615.6|7600.6|7616.3|7601.3|7613.7|7598.7|53
1591952700000|2020-06-12 09:05:00|7615.5|7600.5|7617.8|7602.8|7618.9|7603.9|7615|7600|59
1591953000000|2020-06-12 09:10:00|7617.6|7602.6|7618.1|7603.1|7619.8|7604.8|7617.6|7602.6|53
1591953300000|2020-06-12 09:15:00|7617.8|7602.8|7614.2|7599.2|7617.8|7602.8|7614.2|7599.2|56
1591953600000|2020-06-12 09:20:00|7614.1|7599.1|7613.8|7598.8|7614.9|7599.9|7613.1|7598.1|50
1591953900000|2020-06-12 09:25:00|7613.9|7598.9|7612.7|7597.7|7614.2|7599.2|7611.9|7596.9|47
1591954200000|2020-06-12 09:30:00|7612.8|7597.8|7615.3|7600.3|7615.6|7600.6|7612.6|7597.6|52
1591954500000|2020-06-12 09:35:00|7616.5|7601.5|7615.8|7600.8|7616.7|7601.7|7615.2|7600.2|33
1591954800000|2020-06-12 09:40:00|7615.4|7600.4|7611.3|7596.3|7615.4|7600.4|7607.7|7592.7|120
1591955100000|2020-06-12 09:45:00|7611|7596|7612.6|7597.6|7614.5|7599.5|7611|7596|76
1591955400000|2020-06-12 09:50:00|7612.5|7597.5|7612|7597|7613.3|7598.3|7612|7597|35
1591955700000|2020-06-12 09:55:00|7611.3|7596.3|7611|7596|7611.6|7596.6|7610.6|7595.6|39
1591956000000|2020-06-12 10:00:00|7610.6|7595.6|7610.9|7595.9|7611.1|7596.1|7610.5|7595.5|23
1591956300000|2020-06-12 10:05:00|7610.6|7595.6|7612.8|7597.8|7612.8|7597.8|7610.5|7595.5|41
1591956600000|2020-06-12 10:10:00|7612.3|7597.3|7611.4|7596.4|7613.4|7598.4|7611.3|7596.3|45
1591956900000|2020-06-12 10:15:00|7611.5|7596.5|7612.8|7597.8|7613.1|7598.1|7611.4|7596.4|42
1591957200000|2020-06-12 10:20:00|7613.4|7598.4|7614.1|7599.1|7614.5|7599.5|7613.4|7598.4|26
1591957500000|2020-06-12 10:25:00|7614.3|7599.3|7614.2|7599.2|7615.2|7600.2|7614|7599|55
1591957800000|2020-06-12 10:30:00|7614|7599|7616.7|7601.7|7616.7|7601.7|7614|7599|50
1591958100000|2020-06-12 10:35:00|7617.1|7602.1|7619.7|7604.7|7619.8|7604.8|7615.7|7600.7|98
1591958400000|2020-06-12 10:40:00|7619.8|7604.8|7620.1|7605.1|7620.5|7605.5|7618.2|7603.2|89
1591958700000|2020-06-12 10:45:00|7619.7|7604.7|7621.1|7606.1|7621.9|7606.9|7619.7|7604.7|29
1591959000000|2020-06-12 10:50:00|7621.2|7606.2|7619.2|7604.2|7621.6|7606.6|7618.8|7603.8|44
1591959300000|2020-06-12 10:55:00|7619|7604|7618.3|7603.3|7619.3|7604.3|7618.2|7603.2|31
1591959600000|2020-06-12 11:00:00|7618.5|7603.5|7616.7|7601.7|7618.6|7603.6|7615.9|7600.9|50
1591959900000|2020-06-12 11:05:00|7616.8|7601.8|7615.3|7600.3|7617.3|7602.3|7614.7|7599.7|21
1591960200000|2020-06-12 11:10:00|7615.7|7600.7|7616|7601|7616.3|7601.3|7615.2|7600.2|12
1591960500000|2020-06-12 11:15:00|7615.9|7600.9|7613.8|7598.8|7615.9|7600.9|7613.5|7598.5|24
1591960800000|2020-06-12 11:20:00|7614.1|7599.1|7614|7599|7614.5|7599.5|7613|7598|57
1591961100000|2020-06-12 11:25:00|7614.2|7599.2|7613.5|7598.5|7614.8|7599.8|7613.2|7598.2|63
1591961400000|2020-06-12 11:30:00|7613.4|7598.4|7612.7|7597.7|7613.4|7598.4|7612.7|7597.7|9
1591961700000|2020-06-12 11:35:00|7612.6|7597.6|7611.5|7596.5|7612.6|7597.6|7610.8|7595.8|16
1591962000000|2020-06-12 11:40:00|7611.7|7596.7|7612.2|7597.2|7612.2|7597.2|7611.5|7596.5|3
1591962300000|2020-06-12 11:45:00|7612|7597|7612|7597|7612|7597|7612|7597|1
1591962600000|2020-06-12 11:50:00|7612.1|7597.1|7612.5|7597.5|7613.3|7598.3|7612|7597|74
1591962900000|2020-06-12 11:55:00|7612.3|7597.3|7613|7598|7613.3|7598.3|7612.3|7597.3|31
1591963200000|2020-06-12 12:00:00|7613.1|7598.1|7613.7|7598.7|7613.7|7598.7|7612.4|7597.4|21
1591963500000|2020-06-12 12:05:00|7613.8|7598.8|7615.8|7600.8|7616|7601|7613.7|7598.7|57
1591963800000|2020-06-12 12:10:00|7615.9|7600.9|7621.3|7606.3|7621.3|7606.3|7615.6|7600.6|189
1591964100000|2020-06-12 12:15:00|7621.4|7606.4|7622.9|7607.9|7623|7608|7621.4|7606.4|75
1591964400000|2020-06-12 12:20:00|7622.8|7607.8|7624|7609|7624.6|7609.6|7622.5|7607.5|51
1591964700000|2020-06-12 12:25:00|7623.9|7608.9|7622.3|7607.3|7623.9|7608.9|7621.8|7606.8|55
1591965000000|2020-06-12 12:30:00|7622.1|7607.1|7621.6|7606.6|7622.1|7607.1|7621.4|7606.4|56
1591965300000|2020-06-12 12:35:00|7621.5|7606.5|7619.9|7604.9|7621.8|7606.8|7618.9|7603.9|55
1591965600000|2020-06-12 12:40:00|7620|7605|7620.6|7605.6|7620.6|7605.6|7618.9|7603.9|82
1591965900000|2020-06-12 12:45:00|7620.7|7605.7|7618.5|7603.5|7620.7|7605.7|7618.1|7603.1|52
1591966200000|2020-06-12 12:50:00|7618.6|7603.6|7619.8|7604.8|7619.9|7604.9|7618.6|7603.6|43
1591966500000|2020-06-12 12:55:00|7619.7|7604.7|7619.8|7604.8|7620|7605|7619.4|7604.4|50
1591966800000|2020-06-12 13:00:00|7619.6|7604.6|7624|7599|7625.2|7605.5|7619.6|7598.8|65
1591967100000|2020-06-12 13:05:00|7624.1|7599.1|7619.4|7604.4|7625.1|7604.6|7618.6|7599.1|64
1591967400000|2020-06-12 13:10:00|7619.5|7604.5|7619.4|7604.4|7620|7605|7619.2|7604.2|24
1591967700000|2020-06-12 13:15:00|7619.5|7604.5|7619.9|7604.9|7620.2|7605.2|7619.3|7604.3|30
1591968000000|2020-06-12 13:20:00|7619.8|7604.8|7620.6|7605.6|7620.8|7605.8|7617.3|7602.3|53
1591968300000|2020-06-12 13:25:00|7620.7|7605.7|7620.5|7605.5|7620.9|7605.9|7620|7605|43
1591968600000|2020-06-12 13:30:00|7620.6|7605.6|7621.8|7606.8|7621.8|7606.8|7620.5|7605.5|36
1591968900000|2020-06-12 13:35:00|7621.7|7606.7|7620.8|7605.8|7621.8|7606.8|7620.4|7605.4|29
1591969200000|2020-06-12 13:40:00|7620.5|7605.5|7624|7599|7624.5|7605.9|7617.7|7598.3|164
1591969500000|2020-06-12 13:45:00|7623.9|7598.9|7624|7599|7624.9|7599.9|7622.9|7597.9|181
1591969800000|2020-06-12 13:50:00|7623.9|7598.9|7618.2|7603.2|7624.1|7603.2|7616|7595|240
1591970100000|2020-06-12 13:55:00|7618.3|7603.3|7625.3|7600.3|7625.6|7606.1|7618.3|7600.3|47
1591970400000|2020-06-12 14:00:00|7625.1|7600.1|7620.7|7605.7|7625.2|7605.8|7619.7|7599.8|22
1591970700000|2020-06-12 14:05:00|7621|7606|7623.8|7608.8|7623.8|7608.8|7620.9|7605.9|39
1591971000000|2020-06-12 14:10:00|7623.6|7608.6|7624.7|7609.7|7624.8|7609.8|7623.2|7608.2|23
1591971300000|2020-06-12 14:15:00|7624.6|7609.6|7624.8|7609.8|7625.1|7610.1|7624.4|7609.4|57
1591971600000|2020-06-12 14:20:00|7624.7|7609.7|7624.7|7609.7|7624.7|7609.7|7624.3|7609.3|37
1591971900000|2020-06-12 14:25:00|7624.9|7609.9|7626.4|7611.4|7627.3|7612.3|7624.6|7609.6|78
1591972200000|2020-06-12 14:30:00|7626.5|7611.5|7628.4|7613.4|7629.1|7614.1|7625.4|7610.4|78
1591972500000|2020-06-12 14:35:00|7628.5|7613.5|7632.4|7617.4|7637.7|7617.8|7628.4|7612.2|151
1591972800000|2020-06-12 14:40:00|7632.3|7617.3|7633.6|7618.6|7634.4|7619.4|7631.9|7616.9|89
1591973100000|2020-06-12 14:45:00|7634|7619|7633.5|7618.5|7634.4|7619.4|7631.4|7616.4|134
1591973400000|2020-06-12 14:50:00|7633.6|7618.6|7635.3|7620.3|7636.1|7621.1|7633.5|7618.5|118
1591973700000|2020-06-12 14:55:00|7635.4|7620.4|7633.8|7618.8|7638.8|7620.7|7632.7|7613.4|172
1591974000000|2020-06-12 15:00:00|7633.9|7618.9|7634.5|7619.5|7638.7|7619.7|7632.7|7611.3|209
1591974300000|2020-06-12 15:05:00|7634.3|7619.3|7633.2|7618.2|7640.8|7622.3|7632.8|7614.1|264
1591974600000|2020-06-12 15:10:00|7633|7618|7634.5|7619.5|7634.7|7619.7|7630.2|7615.2|177
1591974900000|2020-06-12 15:15:00|7634.4|7619.4|7636.2|7621.2|7636.5|7621.5|7633.5|7618.5|162
1591975200000|2020-06-12 15:20:00|7636.1|7621.1|7638.8|7623.8|7639.5|7624.5|7635.8|7620.8|115
1591975500000|2020-06-12 15:25:00|7638.7|7623.7|7641.9|7616.9|7643.1|7623.8|7637|7615.4|336
1591975800000|2020-06-12 15:30:00|7641.8|7616.8|7632.8|7617.8|7642.2|7620.2|7632.7|7612.7|335
1591976100000|2020-06-12 15:35:00|7632.7|7617.7|7634|7609|7637.2|7617.7|7628|7605.7|337
1591976400000|2020-06-12 15:40:00|7633.9|7608.9|7629|7614|7634.4|7614.7|7628.2|7608|134
1591976700000|2020-06-12 15:45:00|7629.1|7614.1|7628.8|7613.8|7635|7615|7628.8|7608.4|180
1591977000000|2020-06-12 15:50:00|7628.9|7613.9|7625|7610|7634|7614.3|7625|7605.7|157
1591977300000|2020-06-12 15:55:00|7624.9|7609.9|7623.8|7608.8|7625.7|7610.7|7623.6|7608.6|35
1591977600000|2020-06-12 16:00:00|7623.9|7608.9|7624.1|7609.1|7624.5|7609.5|7622.6|7607.6|67
1591977900000|2020-06-12 16:05:00|7624.2|7609.2|7624.4|7609.4|7624.5|7609.5|7623.7|7608.7|82
1591978200000|2020-06-12 16:10:00|7624.2|7609.2|7624.6|7609.6|7624.8|7609.8|7623.8|7608.8|41
1591978500000|2020-06-12 16:15:00|7624.7|7609.7|7624.6|7609.6|7624.8|7609.8|7624.4|7609.4|33
1591978800000|2020-06-12 16:20:00|7624.5|7609.5|7626|7611|7626.8|7611.8|7624.5|7609.5|29
1591979100000|2020-06-12 16:25:00|7626.1|7611.1|7624.6|7609.6|7626.2|7611.2|7624.4|7609.4|38
1591979400000|2020-06-12 16:30:00|7624.5|7609.5|7630.7|7605.7|7632.4|7611.3|7624.4|7605.6|200
1591979700000|2020-06-12 16:35:00|7625.6|7610.6|7635.8|7610.8|7636|7611.3|7625.3|7605.8|240
1591980000000|2020-06-12 16:40:00|7635.7|7610.7|7635.2|7610.2|7636.2|7611.2|7633.5|7608.5|243
1591980300000|2020-06-12 16:45:00|7635.1|7610.1|7636.7|7611.7|7637.3|7612.3|7634.1|7609.1|400
1591980600000|2020-06-12 16:50:00|7636.6|7611.6|7636.8|7611.8|7637.5|7612.5|7635.7|7610.7|340
1591980900000|2020-06-12 16:55:00|7637|7612|7634.2|7619.2|7639.5|7619.5|7634|7611.3|170
1591981200000|2020-06-12 17:00:00|7634.1|7619.1|7635.2|7620.2|7635.2|7620.2|7633.8|7618.8|81
1591981500000|2020-06-12 17:05:00|7635.1|7620.1|7636.3|7621.3|7636.3|7621.3|7634.7|7619.7|14
1591981800000|2020-06-12 17:10:00|7636.8|7621.8|7636.3|7621.3|7637.9|7622.9|7636.3|7621.3|12
1591982100000|2020-06-12 17:15:00|7638.1|7623.1|7638.2|7623.2|7638.3|7623.3|7637.8|7622.8|32
1591982400000|2020-06-12 17:20:00|7638.1|7623.1|7637.7|7622.7|7638.5|7623.5|7636.8|7621.8|63
1591982700000|2020-06-12 17:25:00|7637.8|7622.8|7638.1|7623.1|7638.2|7623.2|7637.6|7622.6|67
1591983000000|2020-06-12 17:30:00|7638.2|7623.2|7638.4|7623.4|7638.4|7623.4|7638|7623|20
1591983300000|2020-06-12 17:35:00|7638.9|7623.9|7637.6|7622.6|7639|7624|7637|7622|75
1591983600000|2020-06-12 17:40:00|7637.5|7622.5|7638|7623|7638.2|7623.2|7636.9|7621.9|80
1591983900000|2020-06-12 17:45:00|7637.9|7622.9|7638.2|7623.2|7638.4|7623.4|7637.9|7622.9|40
1591984200000|2020-06-12 17:50:00|7638.1|7623.1|7638.2|7623.2|7638.2|7623.2|7638.1|7623.1|6
1591984500000|2020-06-12 17:55:00|7638.1|7623.1|7638.3|7623.3|7638.4|7623.4|7637.2|7622.2|57
1591984800000|2020-06-12 18:00:00|7637.9|7622.9|7636.3|7621.3|7638|7623|7636.2|7621.2|132
1591985100000|2020-06-12 18:05:00|7636.2|7621.2|7640.2|7615.2|7640.9|7621.4|7635.7|7613.1|267
1591985400000|2020-06-12 18:10:00|7639.9|7614.9|7639.6|7614.6|7640.1|7615.1|7637.7|7612.7|245
1591985700000|2020-06-12 18:15:00|7639.5|7614.5|7640|7615|7640.4|7615.4|7638.2|7613.2|235
1591986000000|2020-06-12 18:20:00|7639.9|7614.9|7639.4|7614.4|7640|7615|7637.9|7612.9|301
1591986300000|2020-06-12 18:25:00|7639.1|7614.1|7639.2|7614.2|7639.5|7614.5|7638.4|7613.4|60
1591986600000|2020-06-12 18:30:00|7639.1|7614.1|7639|7614|7640.7|7615.7|7637.7|7612.7|115
1591986900000|2020-06-12 18:35:00|7638.7|7613.7|7639.1|7614.1|7639.3|7614.3|7638.7|7613.7|33
1591987200000|2020-06-12 18:40:00|7639|7614|7640.2|7615.2|7640.7|7615.7|7638.9|7613.9|54
1591987500000|2020-06-12 18:45:00|7640.1|7615.1|7640.1|7615.1|7640.3|7615.3|7639.7|7614.7|34
1591987800000|2020-06-12 18:50:00|7640|7615|7640|7615|7640.2|7615.2|7639.5|7614.5|30
1591988100000|2020-06-12 18:55:00|7640.1|7615.1|7640.8|7615.8|7640.8|7615.8|7640.1|7615.1|19
1591988400000|2020-06-12 19:00:00|7640.7|7615.7|7640.7|7615.7|7641|7616|7639.8|7614.8|28
1591988700000|2020-06-12 19:05:00|7640.6|7615.6|7639.8|7614.8|7640.8|7615.8|7639.8|7614.8|14
1591989000000|2020-06-12 19:10:00|7639.7|7614.7|7634.2|7609.2|7639.7|7617.7|7629.9|7609.2|16
1591989300000|2020-06-12 19:15:00|7633.8|7608.8|7629.1|7604.1|7633.8|7612.3|7626.6|7604.1|43
1591989600000|2020-06-12 19:20:00|7629|7604|7626.3|7611.3|7630.1|7611.3|7625.7|7604|26
1591989900000|2020-06-12 19:25:00|7626.4|7611.4|7634.6|7609.6|7635.3|7611.7|7626.4|7607.7|23
1591990200000|2020-06-12 19:30:00|7634.5|7609.5|7634.8|7609.8|7635.7|7610.7|7634.5|7609.5|13
1591990500000|2020-06-12 19:35:00|7634.7|7609.7|7633|7608|7634.9|7609.9|7633|7608|12
1591990800000|2020-06-12 19:40:00|7632.9|7607.9|7632.9|7607.9|7633|7608|7632.9|7607.9|3
1591991100000|2020-06-12 19:45:00|7632.8|7607.8|7630.3|7605.3|7633.1|7608.1|7630.3|7605.3|6
1591991400000|2020-06-12 19:50:00|7630.6|7605.6|7631.6|7606.6|7631.6|7606.6|7630.6|7605.6|2
1591991700000|2020-06-12 19:55:00|7626.5|7611.5|7626.6|7611.6|7626.6|7611.6|7626.5|7611.5|2
1592188200000|2020-06-15 02:30:00|7634|7609|7634|7609|7634|7609|7634|7609|1
1592190000000|2020-06-15 03:00:00|7633|7608|7634.1|7609.1|7634.1|7609.1|7633|7608|8
1592190300000|2020-06-15 03:05:00|7634.2|7609.2|7635.6|7610.6|7636.8|7611.8|7634.2|7609.2|29
1592190600000|2020-06-15 03:10:00|7635.5|7610.5|7637.1|7612.1|7637.2|7612.2|7634.9|7609.9|12
1592190900000|2020-06-15 03:15:00|7637.2|7612.2|7636.4|7611.4|7637.2|7612.2|7636.4|7611.4|4
1592191200000|2020-06-15 03:20:00|7635.3|7610.3|7634.7|7609.7|7635.3|7610.3|7634.7|7609.7|11
1592191500000|2020-06-15 03:25:00|7634.6|7609.6|7634.4|7609.4|7635.8|7610.8|7634.4|7609.4|23
1592191800000|2020-06-15 03:30:00|7633.9|7608.9|7628.2|7613.2|7633.9|7613.4|7625.5|7606.4|311
1592192100000|2020-06-15 03:35:00|7627.9|7612.9|7628|7613|7629.4|7614.4|7625.8|7610.8|169
1592192400000|2020-06-15 03:40:00|7628.1|7613.1|7629.2|7614.2|7629.7|7614.7|7627.5|7612.5|174
1592192700000|2020-06-15 03:45:00|7629.3|7614.3|7629.7|7614.7|7630.2|7615.2|7628.5|7613.5|97
1592193000000|2020-06-15 03:50:00|7629.6|7614.6|7630.8|7615.8|7631.1|7616.1|7629.3|7614.3|93
1592193300000|2020-06-15 03:55:00|7630.6|7615.6|7628.2|7613.2|7630.6|7615.6|7627.6|7612.6|87
1592193600000|2020-06-15 04:00:00|7628.1|7613.1|7631.9|7616.9|7632.1|7617.1|7627.9|7612.9|121
1592193900000|2020-06-15 04:05:00|7632|7617|7631.7|7616.7|7632.7|7617.7|7630.6|7615.6|123
1592194200000|2020-06-15 04:10:00|7631.8|7616.8|7631.5|7616.5|7632|7617|7630.8|7615.8|87
1592194500000|2020-06-15 04:15:00|7631.7|7616.7|7628.2|7613.2|7631.7|7616.7|7627.9|7612.9|84
1592194800000|2020-06-15 04:20:00|7628.3|7613.3|7624|7609|7628.5|7613.5|7623.6|7608.6|148
1592195100000|2020-06-15 04:25:00|7623.9|7608.9|7624.8|7609.8|7624.8|7609.8|7623.8|7608.8|66
1592195400000|2020-06-15 04:30:00|7624.9|7609.9|7624|7609|7624.9|7609.9|7623.7|7608.7|47
1592195700000|2020-06-15 04:35:00|7623.9|7608.9|7627.7|7612.7|7627.9|7612.9|7623.4|7608.4|144
1592196000000|2020-06-15 04:40:00|7627.8|7612.8|7628.2|7613.2|7628.4|7613.4|7626.9|7611.9|83
1592196300000|2020-06-15 04:45:00|7628.1|7613.1|7630.1|7615.1|7630.3|7615.3|7627.6|7612.6|108
1592196600000|2020-06-15 04:50:00|7630.2|7615.2|7629.8|7614.8|7630.5|7615.5|7629|7614|89
1592196900000|2020-06-15 04:55:00|7630|7615|7629.6|7614.6|7630.8|7615.8|7629.3|7614.3|68
1592197200000|2020-06-15 05:00:00|7629.5|7614.5|7636.6|7621.6|7636.7|7621.7|7629.3|7614.3|137
1592197500000|2020-06-15 05:05:00|7636.3|7621.3|7642.2|7627.2|7643.2|7628.2|7636.3|7621.3|230
1592197800000|2020-06-15 05:10:00|7642.1|7627.1|7637.4|7622.4|7642.2|7627.2|7636.3|7621.3|131
1592198100000|2020-06-15 05:15:00|7637.3|7622.3|7636.8|7621.8|7637.6|7622.6|7636.2|7621.2|58
1592198400000|2020-06-15 05:20:00|7636.9|7621.9|7641.5|7626.5|7641.8|7626.8|7636.8|7621.8|126
1592198700000|2020-06-15 05:25:00|7641|7626|7643.4|7628.4|7643.8|7628.8|7641|7626|134
1592199000000|2020-06-15 05:30:00|7643.6|7628.6|7640.1|7625.1|7644.5|7629.5|7639.4|7624.4|138
1592199300000|2020-06-15 05:35:00|7640.2|7625.2|7643.5|7628.5|7644|7629|7639.9|7624.9|130
1592199600000|2020-06-15 05:40:00|7643.8|7628.8|7643.6|7628.6|7646.2|7631.2|7643.3|7628.3|105
1592199900000|2020-06-15 05:45:00|7643.4|7628.4|7643.2|7628.2|7643.8|7628.8|7642.5|7627.5|58
1592200200000|2020-06-15 05:50:00|7643.1|7628.1|7639.6|7624.6|7643.8|7628.8|7639.4|7624.4|95
1592200500000|2020-06-15 05:55:00|7639.5|7624.5|7642.6|7627.6|7643.6|7628.6|7638.4|7623.4|122
1592200800000|2020-06-15 06:00:00|7642.7|7627.7|7643.9|7628.9|7643.9|7628.9|7642.1|7627.1|144
1592201100000|2020-06-15 06:05:00|7644.4|7629.4|7647.3|7632.3|7649.1|7634.1|7644.4|7629.4|182
1592201400000|2020-06-15 06:10:00|7647.1|7632.1|7646.7|7631.7|7648.5|7633.5|7645.9|7630.9|89
1592201700000|2020-06-15 06:15:00|7646.6|7631.6|7642.8|7627.8|7646.6|7631.6|7642.8|7627.8|94
1592202000000|2020-06-15 06:20:00|7642.7|7627.7|7644.8|7629.8|7645.4|7630.4|7642.7|7627.7|85
1592202300000|2020-06-15 06:25:00|7645.2|7630.2|7645.3|7630.3|7646.5|7631.5|7644.6|7629.6|153
1592202600000|2020-06-15 06:30:00|7645.2|7630.2|7641.4|7626.4|7645.7|7630.7|7641.1|7626.1|118
1592202900000|2020-06-15 06:35:00|7641.5|7626.5|7642.2|7627.2|7643|7628|7640.8|7625.8|110
1592203200000|2020-06-15 06:40:00|7642|7627|7643.4|7628.4|7643.4|7628.4|7641.6|7626.6|84
1592203500000|2020-06-15 06:45:00|7643.9|7628.9|7642.7|7627.7|7644.4|7629.4|7642.3|7627.3|66
1592203800000|2020-06-15 06:50:00|7642.8|7627.8|7642.2|7627.2|7642.8|7627.8|7641.9|7626.9|43
1592204100000|2020-06-15 06:55:00|7642.3|7627.3|7644.1|7629.1|7644.3|7629.3|7642.3|7627.3|53
1592204400000|2020-06-15 07:00:00|7644.4|7629.4|7644.1|7629.1|7645.2|7630.2|7642.8|7627.8|62
1592204700000|2020-06-15 07:05:00|7643.9|7628.9|7644.5|7629.5|7644.6|7629.6|7643|7628|75
1592205000000|2020-06-15 07:10:00|7644.4|7629.4|7642.8|7627.8|7644.5|7629.5|7642.6|7627.6|63
1592205300000|2020-06-15 07:15:00|7642.7|7627.7|7641.1|7626.1|7642.9|7627.9|7640.8|7625.8|117
1592205600000|2020-06-15 07:20:00|7641|7626|7640.8|7625.8|7641.2|7626.2|7639.3|7624.3|105
1592205900000|2020-06-15 07:25:00|7640.7|7625.7|7639|7624|7641.1|7626.1|7637.8|7622.8|124
1592206200000|2020-06-15 07:30:00|7639.2|7624.2|7639.8|7624.8|7640.6|7625.6|7638.2|7623.2|44
1592206500000|2020-06-15 07:35:00|7640.1|7625.1|7637.3|7622.3|7640.1|7625.1|7636.2|7621.2|80
1592206800000|2020-06-15 07:40:00|7637.2|7622.2|7636.5|7621.5|7637.6|7622.6|7635.1|7620.1|73
1592207100000|2020-06-15 07:45:00|7636.3|7621.3|7636|7621|7637.3|7622.3|7635|7620|62
1592207400000|2020-06-15 07:50:00|7636.1|7621.1|7633.3|7618.3|7636.8|7621.8|7633.3|7618.3|69
1592207700000|2020-06-15 07:55:00|7633.1|7618.1|7632.1|7617.1|7633.1|7618.1|7630.4|7615.4|87
1592208000000|2020-06-15 08:00:00|7632.2|7617.2|7631.6|7616.6|7633.1|7618.1|7630.7|7615.7|60
1592208300000|2020-06-15 08:05:00|7631.5|7616.5|7630.8|7615.8|7631.6|7616.6|7629.2|7614.2|94
1592208600000|2020-06-15 08:10:00|7630.9|7615.9|7629.8|7614.8|7632.1|7617.1|7629.7|7614.7|55
1592208900000|2020-06-15 08:15:00|7629.7|7614.7|7628.6|7613.6|7632.1|7617.1|7628.4|7613.4|65
1592209200000|2020-06-15 08:20:00|7628.5|7613.5|7631.6|7616.6|7632.2|7617.2|7628.4|7613.4|78
1592209500000|2020-06-15 08:25:00|7631.5|7616.5|7634.2|7619.2|7634.4|7619.4|7631.5|7616.5|59
1592209800000|2020-06-15 08:30:00|7634.1|7619.1|7635.3|7620.3|7637|7622|7634.1|7619.1|94
1592210100000|2020-06-15 08:35:00|7635.6|7620.6|7635.3|7620.3|7636.2|7621.2|7633.3|7618.3|63
1592210400000|2020-06-15 08:40:00|7635.5|7620.5|7632.3|7617.3|7635.8|7620.8|7632.1|7617.1|74
1592210700000|2020-06-15 08:45:00|7632.1|7617.1|7631.6|7616.6|7632.3|7617.3|7628.5|7613.5|82
1592211000000|2020-06-15 08:50:00|7631.5|7616.5|7630.8|7615.8|7633.3|7618.3|7630.8|7615.8|55
1592211300000|2020-06-15 08:55:00|7630.6|7615.6|7630.5|7615.5|7631.8|7616.8|7630|7615|46
1592211600000|2020-06-15 09:00:00|7630.6|7615.6|7632.8|7617.8|7632.9|7617.9|7630.2|7615.2|51
1592211900000|2020-06-15 09:05:00|7632.7|7617.7|7634.3|7619.3|7634.3|7619.3|7632.2|7617.2|26
1592212200000|2020-06-15 09:10:00|7634|7619|7634|7619|7634.1|7619.1|7633.3|7618.3|52
1592212500000|2020-06-15 09:15:00|7633.8|7618.8|7633.7|7618.7|7634.6|7619.6|7631.8|7616.8|91
1592212800000|2020-06-15 09:20:00|7633.8|7618.8|7633.8|7618.8|7635.6|7620.6|7633.8|7618.8|53
1592213100000|2020-06-15 09:25:00|7634|7619|7633.5|7618.5|7635.3|7620.3|7633|7618|37
1592213400000|2020-06-15 09:30:00|7633.6|7618.6|7636.6|7621.6|7637.8|7622.8|7633.5|7618.5|64
1592213700000|2020-06-15 09:35:00|7636.5|7621.5|7639.8|7624.8|7640.2|7625.2|7636.3|7621.3|65
1592214000000|2020-06-15 09:40:00|7639.7|7624.7|7639.8|7624.8|7639.9|7624.9|7638.4|7623.4|69
1592214300000|2020-06-15 09:45:00|7639.9|7624.9|7636.8|7621.8|7639.9|7624.9|7636.7|7621.7|63
1592214600000|2020-06-15 09:50:00|7636.7|7621.7|7636.3|7621.3|7636.8|7621.8|7635.3|7620.3|60
1592214900000|2020-06-15 09:55:00|7636.4|7621.4|7636.3|7621.3|7637.7|7622.7|7636.2|7621.2|47
1592215200000|2020-06-15 10:00:00|7636.2|7621.2|7638.2|7623.2|7638.8|7623.8|7636.2|7621.2|58
1592215500000|2020-06-15 10:05:00|7638.1|7623.1|7638.1|7623.1|7638.9|7623.9|7638|7623|31
1592215800000|2020-06-15 10:10:00|7637.6|7622.6|7637|7622|7638.2|7623.2|7636.4|7621.4|49
1592216100000|2020-06-15 10:15:00|7636.6|7621.6|7638|7623|7638.1|7623.1|7634.9|7619.9|34
1592216400000|2020-06-15 10:20:00|7637.6|7622.6|7639.3|7624.3|7639.3|7624.3|7637.1|7622.1|22
1592216700000|2020-06-15 10:25:00|7639.2|7624.2|7640.3|7625.3|7640.3|7625.3|7639.2|7624.2|31
1592217000000|2020-06-15 10:30:00|7640.8|7625.8|7642.5|7627.5|7642.6|7627.6|7640.8|7625.8|36
1592217300000|2020-06-15 10:35:00|7642.6|7627.6|7642.1|7627.1|7645.1|7630.1|7642.1|7627.1|43
1592217600000|2020-06-15 10:40:00|7642.4|7627.4|7643.3|7628.3|7644.1|7629.1|7641.5|7626.5|43
1592217900000|2020-06-15 10:45:00|7643.1|7628.1|7643.3|7628.3|7643.9|7628.9|7642.2|7627.2|37
1592218200000|2020-06-15 10:50:00|7643.2|7628.2|7642.3|7627.3|7643.4|7628.4|7640.5|7625.5|46
1592218500000|2020-06-15 10:55:00|7642.5|7627.5|7642.8|7627.8|7642.8|7627.8|7641|7626|33
1592218800000|2020-06-15 11:00:00|7642.6|7627.6|7643|7628|7644|7629|7641.4|7626.4|55
1592219100000|2020-06-15 11:05:00|7643.2|7628.2|7643.6|7628.6|7643.9|7628.9|7640.9|7625.9|49
1592219400000|2020-06-15 11:10:00|7643.5|7628.5|7641.8|7626.8|7643.6|7628.6|7641.5|7626.5|45
1592219700000|2020-06-15 11:15:00|7641.9|7626.9|7641|7626|7642.7|7627.7|7641|7626|45
1592220000000|2020-06-15 11:20:00|7641.5|7626.5|7639.5|7624.5|7642|7627|7638.9|7623.9|86
1592220300000|2020-06-15 11:25:00|7639.6|7624.6|7636.7|7621.7|7639.7|7624.7|7636.2|7621.2|72
1592220600000|2020-06-15 11:30:00|7636.2|7621.2|7636|7621|7636.6|7621.6|7636|7621|34
1592220900000|2020-06-15 11:35:00|7635.9|7620.9|7636.1|7621.1|7638.5|7623.5|7635.9|7620.9|66
1592221200000|2020-06-15 11:40:00|7636.2|7621.2|7636.3|7621.3|7636.3|7621.3|7636.2|7621.2|2
1592221500000|2020-06-15 11:45:00|7635.4|7620.4|7632|7617|7635.6|7620.6|7632|7617|22
1592221800000|2020-06-15 11:50:00|7631.9|7616.9|7630.8|7615.8|7631.9|7616.9|7628|7613|74
1592222100000|2020-06-15 11:55:00|7630.9|7615.9|7632.9|7617.9|7633.7|7618.7|7630|7615|64
1592222400000|2020-06-15 12:00:00|7632.8|7617.8|7631.6|7616.6|7632.8|7617.8|7631.5|7616.5|27
1592222700000|2020-06-15 12:05:00|7631.8|7616.8|7632|7617|7632.3|7617.3|7631.5|7616.5|16
1592223000000|2020-06-15 12:10:00|7632.3|7617.3|7632.6|7617.6|7632.9|7617.9|7632.1|7617.1|74
1592223300000|2020-06-15 12:15:00|7632.7|7617.7|7632.7|7617.7|7632.9|7617.9|7632.3|7617.3|35
1592223600000|2020-06-15 12:20:00|7632.6|7617.6|7633.4|7618.4|7633.5|7618.5|7632|7617|44
1592223900000|2020-06-15 12:25:00|7633.6|7618.6|7632.6|7617.6|7633.6|7618.6|7632.6|7617.6|10
1592224200000|2020-06-15 12:30:00|7633|7618|7633.4|7618.4|7633.5|7618.5|7633|7618|6
1592224500000|2020-06-15 12:35:00|7633.3|7618.3|7633.4|7618.4|7633.4|7618.4|7633.3|7618.3|2
1592224800000|2020-06-15 12:40:00|7633.5|7618.5|7635.2|7620.2|7635.4|7620.4|7633.5|7618.5|39
1592225100000|2020-06-15 12:45:00|7635.1|7620.1|7635.3|7620.3|7635.6|7620.6|7634.7|7619.7|61
1592225400000|2020-06-15 12:50:00|7635.4|7620.4|7635.9|7620.9|7636.1|7621.1|7635.3|7620.3|36
1592225700000|2020-06-15 12:55:00|7635.8|7620.8|7635.8|7620.8|7636|7621|7635.6|7620.6|33
1592226000000|2020-06-15 13:00:00|7641.1|7616.1|7636.6|7621.6|7641.6|7621.7|7636.2|7616.1|18
1592226300000|2020-06-15 13:05:00|7636.5|7621.5|7636.3|7621.3|7636.7|7621.7|7636.1|7621.1|30
1592226600000|2020-06-15 13:10:00|7636.4|7621.4|7640.9|7615.9|7640.9|7621.4|7635.4|7615.2|67
1592226900000|2020-06-15 13:15:00|7641|7616|7640.5|7615.5|7641.4|7616.4|7640.3|7615.3|270
1592227200000|2020-06-15 13:20:00|7640.6|7615.6|7641.1|7616.1|7641.4|7616.4|7640.3|7615.3|182
1592227500000|2020-06-15 13:25:00|7641.2|7616.2|7640.6|7615.6|7641.3|7616.3|7640.2|7615.2|51
1592227800000|2020-06-15 13:30:00|7640.4|7615.4|7641.4|7616.4|7641.6|7620|7634.3|7613.8|72
1592228100000|2020-06-15 13:35:00|7641.6|7616.6|7640.8|7615.8|7642|7620|7635|7615.1|50
1592228400000|2020-06-15 13:40:00|7640.9|7615.9|7640.6|7615.6|7641.4|7616.4|7639.1|7614.1|148
1592228700000|2020-06-15 13:45:00|7640.5|7615.5|7640.4|7615.4|7640.6|7615.6|7639.5|7614.5|49
1592229000000|2020-06-15 13:50:00|7640.3|7615.3|7639.1|7614.1|7640.6|7615.6|7638.5|7613.5|59
1592229300000|2020-06-15 13:55:00|7639|7614|7637.9|7612.9|7639.1|7614.1|7637.5|7612.5|97
1592229600000|2020-06-15 14:00:00|7637.8|7612.8|7634.5|7609.5|7637.9|7616.7|7629.5|7608.7|105
1592229900000|2020-06-15 14:05:00|7634|7609|7635.9|7610.9|7636.1|7611.1|7634|7609|35
1592230200000|2020-06-15 14:10:00|7635.8|7610.8|7636.4|7611.4|7636.6|7611.6|7635.6|7610.6|71
1592230500000|2020-06-15 14:15:00|7636.5|7611.5|7636.3|7611.3|7636.5|7611.5|7636.1|7611.1|47
1592230800000|2020-06-15 14:20:00|7636.4|7611.4|7638.8|7613.8|7638.8|7618.3|7632.3|7611.4|66
1592231100000|2020-06-15 14:25:00|7638.7|7613.7|7633.3|7618.3|7638.7|7618.4|7633|7613.4|13
1592231400000|2020-06-15 14:30:00|7633.2|7618.2|7637.8|7612.8|7638.5|7618.6|7632.7|7612.8|37
1592231700000|2020-06-15 14:35:00|7638|7613|7637.3|7612.3|7638.4|7618.1|7632.7|7612.2|111
1592232000000|2020-06-15 14:40:00|7637.4|7612.4|7636.8|7611.8|7638.1|7613.1|7636.6|7611.6|173
1592232300000|2020-06-15 14:45:00|7636.9|7611.9|7634.8|7609.8|7636.9|7615|7628.4|7608.2|63
1592232600000|2020-06-15 14:50:00|7634.9|7609.9|7634.1|7609.1|7634.9|7609.9|7634.1|7609.1|22
1592232900000|2020-06-15 14:55:00|7634.2|7609.2|7629.7|7614.7|7634.2|7615.5|7629.6|7608.9|42
1592233200000|2020-06-15 15:00:00|7629.6|7614.6|7634.1|7609.1|7634.4|7615.4|7629.5|7609|24
1592233500000|2020-06-15 15:05:00|7634|7609|7634.5|7609.5|7634.7|7615|7629|7608.7|31
1592233800000|2020-06-15 15:10:00|7634.4|7609.4|7629.1|7614.1|7635.3|7615.6|7629|7609.1|60
1592234100000|2020-06-15 15:15:00|7629|7614|7635.3|7610.3|7635.4|7615|7629|7609.7|37
1592234400000|2020-06-15 15:20:00|7635.2|7610.2|7633.2|7608.2|7635.5|7614.5|7628.8|7608.1|42
1592234700000|2020-06-15 15:25:00|7633.3|7608.3|7634.1|7609.1|7634.1|7609.1|7633.3|7608.3|27
1592235000000|2020-06-15 15:30:00|7634|7609|7634.8|7609.8|7635.3|7610.3|7633.5|7608.5|45
1592235300000|2020-06-15 15:35:00|7634.6|7609.6|7634.4|7609.4|7634.6|7609.6|7634.3|7609.3|6
1592235600000|2020-06-15 15:40:00|7634.3|7609.3|7635.5|7610.5|7635.5|7613.7|7627.8|7607.1|69
1592235900000|2020-06-15 15:45:00|7635.4|7610.4|7637.7|7612.7|7638.3|7616.8|7631.8|7610.3|70
1592236200000|2020-06-15 15:50:00|7637.8|7612.8|7638.8|7613.8|7638.8|7618.2|7631.4|7611|64
1592236500000|2020-06-15 15:55:00|7638|7613|7636.5|7611.5|7638|7613|7635.2|7610.2|115
1592236800000|2020-06-15 16:00:00|7636.6|7611.6|7635.8|7610.8|7637.3|7616.1|7631.1|7610.6|43
1592237100000|2020-06-15 16:05:00|7636.4|7611.4|7636.9|7611.9|7636.9|7611.9|7636.4|7611.4|7
1592237400000|2020-06-15 16:10:00|7637|7612|7633.7|7608.7|7637|7615.1|7629.1|7608.5|64
1592237700000|2020-06-15 16:15:00|7633.6|7608.6|7634|7609|7635|7610|7633.6|7608.6|50
1592238000000|2020-06-15 16:20:00|7634.1|7609.1|7634|7609|7634.2|7609.2|7634|7609|6
1592238300000|2020-06-15 16:25:00|7634.1|7609.1|7634.1|7609.1|7634.1|7609.1|7633.6|7608.6|12
1592238600000|2020-06-15 16:30:00|7634|7609|7636.3|7611.3|7636.5|7614.5|7629.5|7608.9|32
1592238900000|2020-06-15 16:35:00|7636.2|7611.2|7636.1|7611.1|7636.6|7611.6|7636|7611|29
1592239200000|2020-06-15 16:40:00|7636|7611|7635.6|7610.6|7636.1|7611.1|7635.5|7610.5|8
1592239500000|2020-06-15 16:45:00|7635.5|7610.5|7634.8|7609.8|7635.6|7610.6|7634.1|7609.1|60
1592239800000|2020-06-15 16:50:00|7634.7|7609.7|7634.5|7609.5|7635|7610|7634.3|7609.3|47
1592240100000|2020-06-15 16:55:00|7634.7|7609.7|7632.8|7607.8|7634.9|7609.9|7632.5|7607.5|36
1592240400000|2020-06-15 17:00:00|7632.7|7607.7|7632.5|7607.5|7633.1|7608.1|7632.1|7607.1|69
1592240700000|2020-06-15 17:05:00|7632.6|7607.6|7630.4|7605.4|7632.8|7607.8|7630.2|7605.2|51
1592241000000|2020-06-15 17:10:00|7630.3|7605.3|7631.4|7606.4|7631.5|7606.5|7629.9|7604.9|27
1592241300000|2020-06-15 17:15:00|7631.5|7606.5|7631.7|7606.7|7631.8|7606.8|7631.2|7606.2|19
1592241600000|2020-06-15 17:20:00|7631.6|7606.6|7629.5|7604.5|7631.6|7610.5|7625.5|7604.4|25
1592241900000|2020-06-15 17:25:00|7629.4|7604.4|7631.7|7606.7|7631.7|7611.7|7626.1|7604.3|17
1592242200000|2020-06-15 17:30:00|7631.8|7606.8|7630.4|7605.4|7631.8|7606.8|7630.4|7605.4|18
1592242500000|2020-06-15 17:35:00|7630.5|7605.5|7629.9|7604.9|7630.5|7605.5|7629.8|7604.8|14
1592242800000|2020-06-15 17:40:00|7629.8|7604.8|7629.8|7604.8|7629.9|7604.9|7629.7|7604.7|11
1592243100000|2020-06-15 17:45:00|7629.9|7604.9|7629.8|7604.8|7629.9|7604.9|7629.8|7604.8|6
1592243400000|2020-06-15 17:50:00|7629.7|7604.7|7629.6|7604.6|7629.8|7604.8|7629.6|7604.6|14
1592243700000|2020-06-15 17:55:00|7628.7|7603.7|7622|7607|7628.7|7607.1|7621.9|7601.7|32
1592244000000|2020-06-15 18:00:00|7621.9|7606.9|7621.3|7596.3|7625.6|7606.9|7621.2|7596.2|113
1592244300000|2020-06-15 18:05:00|7621.4|7596.4|7621.2|7596.2|7621.4|7596.4|7619.5|7594.5|215
1592244600000|2020-06-15 18:10:00|7621.1|7596.1|7621.5|7596.5|7622|7597|7620.4|7595.4|349
1592244900000|2020-06-15 18:15:00|7621.4|7596.4|7619.3|7594.3|7621.8|7596.8|7619.1|7594.1|180
1592245200000|2020-06-15 18:20:00|7619.1|7594.1|7619.6|7594.6|7620|7595|7618.8|7593.8|84
1592245500000|2020-06-15 18:25:00|7619.7|7594.7|7620.1|7595.1|7621.3|7596.3|7619.7|7594.7|197
1592245800000|2020-06-15 18:30:00|7620|7595|7623.1|7598.1|7623.1|7598.1|7619.4|7594.4|93
1592246100000|2020-06-15 18:35:00|7623|7598|7623|7598|7623.2|7598.2|7622.7|7597.7|26
1592246400000|2020-06-15 18:40:00|7622.9|7597.9|7622.4|7597.4|7625.5|7600.5|7621.9|7596.9|36
1592246700000|2020-06-15 18:45:00|7622.3|7597.3|7622|7597|7622.4|7597.4|7621.9|7596.9|13
1592247000000|2020-06-15 18:50:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247300000|2020-06-15 18:55:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247600000|2020-06-15 19:00:00|7621.9|7596.9|7622|7597|7622|7597|7621.9|7596.9|4
1592247900000|2020-06-15 19:05:00|7623.1|7598.1|7622.9|7597.9|7623.4|7598.4|7622.6|7597.6|5
1592248200000|2020-06-15 19:10:00|7623|7598|7623.5|7598.5|7623.5|7598.5|7622.3|7597.3|11
1592248500000|2020-06-15 19:15:00|7623.6|7598.6|7623.8|7598.8|7624.7|7599.7|7623.6|7598.6|9
1592248800000|2020-06-15 19:20:00|7623.7|7598.7|7624.4|7599.4|7624.4|7599.4|7623.4|7598.4|15
1592249100000|2020-06-15 19:25:00|7624.3|7599.3|7626.6|7601.6|7626.6|7601.6|7624|7599|16
1592249400000|2020-06-15 19:30:00|7626.5|7601.5|7627.1|7602.1|7627.2|7602.2|7626.5|7601.5|7
1592249700000|2020-06-15 19:35:00|7627|7602|7627|7602|7627.5|7602.5|7626.8|7601.8|15
1592250000000|2020-06-15 19:40:00|7625.8|7600.8|7626.5|7601.5|7626.5|7601.5|7625.8|7600.8|7
1592250300000|2020-06-15 19:45:00|7626.2|7601.2|7624.8|7599.8|7626.4|7601.4|7624.8|7599.8|10
1592250600000|2020-06-15 19:50:00|7624.9|7599.9|7626.3|7601.3|7626.3|7601.3|7624.9|7599.9|5
1592250900000|2020-06-15 19:55:00|7625.9|7600.9|7624.8|7599.8|7625.9|7600.9|7624.8|7599.8|8
1592274600000|2020-06-16 02:30:00|7625.2|7600.2|7625|7600|7625.3|7600.3|7624.9|7599.9|6
1592274900000|2020-06-16 02:35:00|7624.7|7599.7|7623.9|7598.9|7624.7|7599.7|7623.5|7598.5|15
1592275200000|2020-06-16 02:40:00|7623.8|7598.8|7619.5|7594.5|7623.8|7598.8|7617.9|7592.9|25
1592275500000|2020-06-16 02:45:00|7619.4|7594.4|7619.3|7594.3|7619.5|7594.5|7619.3|7594.3|8
1592275800000|2020-06-16 02:50:00|7619.4|7594.4|7619.4|7594.4|7619.4|7594.4|7619.4|7594.4|1
1592276100000|2020-06-16 02:55:00|7618.9|7593.9|7616.1|7591.1|7619|7598.2|7612.6|7590.2|10
1592276400000|2020-06-16 03:00:00|7610.7|7595.7|7617.6|7592.6|7617.6|7596.3|7609.9|7591.7|22
1592276700000|2020-06-16 03:05:00|7617.5|7592.5|7618|7593|7618.1|7593.1|7617.5|7592.5|11
1592277000000|2020-06-16 03:10:00|7617.9|7592.9|7617.7|7592.7|7618.1|7593.1|7617.7|7592.7|17
1592277300000|2020-06-16 03:15:00|7617.6|7592.6|7618.2|7593.2|7619.7|7594.7|7616.6|7591.6|62
1592277600000|2020-06-16 03:20:00|7618.3|7593.3|7620.3|7595.3|7620.3|7595.3|7618.3|7593.3|16
1592277900000|2020-06-16 03:25:00|7620.4|7595.4|7619.9|7594.9|7622.4|7603.2|7618.2|7594.9|31
1592278200000|2020-06-16 03:30:00|7620|7595|7614.6|7599.6|7622.9|7600.4|7614.4|7594.9|52
1592278500000|2020-06-16 03:35:00|7614.7|7599.7|7616.6|7601.6|7621.4|7603.1|7614.6|7596.1|133
1592278800000|2020-06-16 03:40:00|7616.4|7601.4|7616.5|7601.5|7617.7|7602.7|7615.3|7600.3|112
1592279100000|2020-06-16 03:45:00|7616.6|7601.6|7613.9|7598.9|7616.6|7601.6|7612.6|7597.6|116
1592279400000|2020-06-16 03:50:00|7613.8|7598.8|7616.9|7601.9|7617.9|7602.9|7613.8|7598.8|93
1592279700000|2020-06-16 03:55:00|7617|7602|7617.6|7602.6|7618|7603|7615.8|7600.8|70
1592280000000|2020-06-16 04:00:00|7618.6|7603.6|7620.1|7605.1|7620.3|7605.3|7617.5|7602.5|111
1592280300000|2020-06-16 04:05:00|7620|7605|7619.4|7604.4|7621.9|7606.9|7619|7604|133
1592280600000|2020-06-16 04:10:00|7619.3|7604.3|7620.1|7605.1|7620.6|7605.6|7618.8|7603.8|55
1592280900000|2020-06-16 04:15:00|7620|7605|7618.6|7603.6|7620.9|7605.9|7618.2|7603.2|54
1592281200000|2020-06-16 04:20:00|7618.7|7603.7|7620|7605|7620|7605|7618.3|7603.3|52
1592281500000|2020-06-16 04:25:00|7619.8|7604.8|7619.6|7604.6|7620|7605|7618.8|7603.8|37
1592281800000|2020-06-16 04:30:00|7619.5|7604.5|7619.6|7604.6|7622.7|7607.7|7619.5|7604.5|71
1592282100000|2020-06-16 04:35:00|7619.7|7604.7|7621.2|7606.2|7621.2|7606.2|7617.7|7602.7|74
1592282400000|2020-06-16 04:40:00|7620.9|7605.9|7620.1|7605.1|7620.9|7605.9|7619.8|7604.8|32
1592282700000|2020-06-16 04:45:00|7620|7605|7616.7|7601.7|7620.2|7605.2|7616.6|7601.6|102
1592283000000|2020-06-16 04:50:00|7616.6|7601.6|7615.8|7600.8|7617.1|7602.1|7615.4|7600.4|61
1592283300000|2020-06-16 04:55:00|7615.9|7600.9|7616.9|7601.9|7616.9|7601.9|7615.6|7600.6|77
1592283600000|2020-06-16 05:00:00|7616.7|7601.7|7614.2|7599.2|7616.8|7601.8|7614.1|7599.1|58
1592283900000|2020-06-16 05:05:00|7614.3|7599.3|7614|7599|7615|7600|7612.5|7597.5|119
1592284200000|2020-06-16 05:10:00|7613.9|7598.9|7613|7598|7614|7599|7612.8|7597.8|37
1592284500000|2020-06-16 05:15:00|7613.1|7598.1|7610.8|7595.8|7613.1|7598.1|7610.2|7595.2|74
1592284800000|2020-06-16 05:20:00|7610.6|7595.6|7609.9|7594.9|7611.2|7596.2|7609.6|7594.6|100
1592285100000|2020-06-16 05:25:00|7610|7595|7608.1|7593.1|7610.4|7595.4|7607.8|7592.8|51
1592285400000|2020-06-16 05:30:00|7608.3|7593.3|7610.3|7595.3|7610.9|7595.9|7608.2|7593.2|95
1592285700000|2020-06-16 05:35:00|7610.2|7595.2|7612.2|7597.2|7612.2|7597.2|7610|7595|67
1592286000000|2020-06-16 05:40:00|7612.1|7597.1|7613.2|7598.2|7613.2|7598.2|7611.9|7596.9|44
1592286300000|2020-06-16 05:45:00|7613.3|7598.3|7615.2|7600.2|7615.4|7600.4|7613.2|7598.2|66
1592286600000|2020-06-16 05:50:00|7615.3|7600.3|7614.6|7599.6|7615.8|7600.8|7614.6|7599.6|51
1592286900000|2020-06-16 05:55:00|7614.1|7599.1|7613.9|7598.9|7615|7600|7613.1|7598.1|58
1592287200000|2020-06-16 06:00:00|7614|7599|7615.8|7600.8|7616.2|7601.2|7613.8|7598.8|67
1592287500000|2020-06-16 06:05:00|7615.7|7600.7|7614.9|7599.9|7615.9|7600.9|7614.2|7599.2|54
1592287800000|2020-06-16 06:10:00|7614.8|7599.8|7615.6|7600.6|7615.6|7600.6|7613.9|7598.9|62
1592288100000|2020-06-16 06:15:00|7615.7|7600.7|7614.9|7599.9|7616.1|7601.1|7614.8|7599.8|44
1592288400000|2020-06-16 06:20:00|7615|7600|7612|7597|7615|7600|7612|7597|70
1592288700000|2020-06-16 06:25:00|7612.1|7597.1|7612.3|7597.3|7613.4|7598.4|7610.8|7595.8|116
1592289000000|2020-06-16 06:30:00|7612.5|7597.5|7613.8|7598.8|7613.8|7598.8|7612.1|7597.1|63
1592289300000|2020-06-16 06:35:00|7613.9|7598.9|7618.5|7603.5|7618.9|7603.9|7613.8|7598.8|106
1592289600000|2020-06-16 06:40:00|7618.6|7603.6|7615.1|7600.1|7618.7|7603.7|7615.1|7600.1|111
1592289900000|2020-06-16 06:45:00|7615|7600|7613.3|7598.3|7615.2|7600.2|7612|7597|104
1592290200000|2020-06-16 06:50:00|7613.4|7598.4|7614.8|7599.8|7614.8|7599.8|7613.3|7598.3|87
1592290500000|2020-06-16 06:55:00|7614.9|7599.9|7613.9|7598.9|7616.3|7601.3|7613.8|7598.8|79
1592290800000|2020-06-16 07:00:00|7613.8|7598.8|7614.2|7599.2|7615.7|7600.7|7612.9|7597.9|151
1592291100000|2020-06-16 07:05:00|7614.4|7599.4|7614.8|7599.8|7616|7601|7614|7599|158
1592291400000|2020-06-16 07:10:00|7614.9|7599.9|7615.2|7600.2|7615.4|7600.4|7614.1|7599.1|67
1592291700000|2020-06-16 07:15:00|7615.1|7600.1|7617.9|7602.9|7618.2|7603.2|7615.1|7600.1|87
1592292000000|2020-06-16 07:20:00|7617.8|7602.8|7618.6|7603.6|7618.6|7603.6|7616.9|7601.9|106
1592292300000|2020-06-16 07:25:00|7618.7|7603.7|7643.8|7628.8|7644.2|7629.2|7618.5|7603.5|318
1592292600000|2020-06-16 07:30:00|7643.5|7628.5|7634.4|7619.4|7646.4|7630.1|7634.3|7614.1|419
1592292900000|2020-06-16 07:35:00|7634.5|7619.5|7636.9|7621.9|7640.6|7622.1|7633.1|7614.4|156
1592293200000|2020-06-16 07:40:00|7637.4|7622.4|7638|7623|7638|7623|7634.9|7619.9|136
1592293500000|2020-06-16 07:45:00|7638.1|7623.1|7646.9|7631.9|7646.9|7631.9|7638.1|7623.1|193
1592293800000|2020-06-16 07:50:00|7647|7632|7646.5|7631.5|7647.6|7632.6|7643.5|7628.5|159
1592294100000|2020-06-16 07:55:00|7646.4|7631.4|7647.9|7632.9|7648.4|7633.4|7645.3|7630.3|124
1592294400000|2020-06-16 08:00:00|7648|7633|7651.1|7636.1|7651.5|7636.5|7647.8|7632.8|142
1592294700000|2020-06-16 08:05:00|7650.9|7635.9|7651.7|7636.7|7652.2|7637.2|7649.7|7634.7|98
1592295000000|2020-06-16 08:10:00|7651.8|7636.8|7657|7642|7657|7642|7649.5|7634.5|163
1592295300000|2020-06-16 08:15:00|7657.1|7642.1|7662.3|7647.3|7666.9|7651.9|7655|7640|319
1592295600000|2020-06-16 08:20:00|7662.1|7647.1|7654.6|7639.6|7663.6|7648.6|7654.2|7639.2|250
1592295900000|2020-06-16 08:25:00|7654.7|7639.7|7654.6|7639.6|7655.1|7640.1|7652.2|7637.2|137
1592296200000|2020-06-16 08:30:00|7654.4|7639.4|7647.8|7632.8|7656|7641|7647.4|7632.4|157
1592296500000|2020-06-16 08:35:00|7647.7|7632.7|7645|7630|7647.8|7632.8|7645|7630|137
1592296800000|2020-06-16 08:40:00|7644.9|7629.9|7637.8|7622.8|7645|7630|7631.9|7608.5|274
1592297100000|2020-06-16 08:45:00|7637.7|7622.7|7639.8|7624.8|7640.3|7625.3|7636|7621|181
1592297400000|2020-06-16 08:50:00|7639.7|7624.7|7635|7620|7641.5|7626.5|7634.5|7619.5|217
1592297700000|2020-06-16 08:55:00|7634.9|7619.9|7634|7619|7636|7621|7633.8|7618.8|119
1592298000000|2020-06-16 09:00:00|7634.1|7619.1|7633.7|7618.7|7635.1|7620.1|7633.4|7618.4|94
1592298300000|2020-06-16 09:05:00|7633.6|7618.6|7636.3|7621.3|7636.7|7621.7|7633.5|7618.5|96
1592298600000|2020-06-16 09:10:00|7636.4|7621.4|7639.1|7624.1|7640.7|7625.7|7633.9|7618.9|158
1592298900000|2020-06-16 09:15:00|7639|7624|7642|7627|7642.3|7627.3|7638.5|7623.5|91
1592299200000|2020-06-16 09:20:00|7641.9|7626.9|7641.3|7626.3|7643.6|7628.6|7639.8|7624.8|84
1592299500000|2020-06-16 09:25:00|7641.4|7626.4|7641.7|7626.7|7643.9|7628.9|7641.4|7626.4|85
1592299800000|2020-06-16 09:30:00|7641.6|7626.6|7639.3|7624.3|7641.6|7626.6|7639.1|7624.1|77
1592300100000|2020-06-16 09:35:00|7639.4|7624.4|7638.9|7623.9|7640.2|7625.2|7636.9|7621.9|86
1592300400000|2020-06-16 09:40:00|7638.8|7623.8|7637.3|7622.3|7638.8|7623.8|7635.4|7620.4|64
1592300700000|2020-06-16 09:45:00|7637.4|7622.4|7636.9|7621.9|7640.2|7625.2|7636.5|7621.5|80
1592301000000|2020-06-16 09:50:00|7637|7622|7633.1|7618.1|7637.9|7622.9|7632.8|7617.8|145
1592301300000|2020-06-16 09:55:00|7633.2|7618.2|7635.8|7620.8|7636.8|7621.8|7632.6|7617.6|132
1592301600000|2020-06-16 10:00:00|7636.1|7621.1|7636.2|7621.2|7636.9|7621.9|7635.2|7620.2|111
1592301900000|2020-06-16 10:05:00|7636.1|7621.1|7638.1|7623.1|7638.1|7623.1|7635|7620|60
1592302200000|2020-06-16 10:10:00|7638.2|7623.2|7639.6|7624.6|7640.2|7625.2|7637.9|7622.9|73
1592302500000|2020-06-16 10:15:00|7639.5|7624.5|7640.1|7625.1|7640.4|7625.4|7638.3|7623.3|49
1592302800000|2020-06-16 10:20:00|7639.9|7624.9|7640.8|7625.8|7641.6|7626.6|7639.1|7624.1|60
1592303100000|2020-06-16 10:25:00|7640.9|7625.9|7640.5|7625.5|7640.9|7625.9|7639.6|7624.6|71
1592303400000|2020-06-16 10:30:00|7640.4|7625.4|7641.7|7626.7|7642.6|7627.6|7640.4|7625.4|87
1592303700000|2020-06-16 10:35:00|7641.5|7626.5|7642.3|7627.3|7642.4|7627.4|7640.5|7625.5|45
1592304000000|2020-06-16 10:40:00|7642.2|7627.2|7643.2|7628.2|7644.5|7629.5|7642.1|7627.1|56
1592304300000|2020-06-16 10:45:00|7643.3|7628.3|7644.4|7629.4|7645.6|7630.6|7643|7628|50
1592304600000|2020-06-16 10:50:00|7644.5|7629.5|7644|7629|7645.3|7630.3|7641.3|7626.3|96
1592304900000|2020-06-16 10:55:00|7643.9|7628.9|7645.2|7630.2|7645.2|7630.2|7643|7628|59
1592305200000|2020-06-16 11:00:00|7645.4|7630.4|7642.7|7627.7|7646.6|7631.6|7642.3|7627.3|108
1592305500000|2020-06-16 11:05:00|7642.6|7627.6|7642.1|7627.1|7643.3|7628.3|7642|7627|75
1592305800000|2020-06-16 11:10:00|7642|7627|7644|7629|7644|7629|7641.4|7626.4|69
1592306100000|2020-06-16 11:15:00|7643.8|7628.8|7644.4|7629.4|7644.9|7629.9|7643.6|7628.6|120
1592306400000|2020-06-16 11:20:00|7644.3|7629.3|7643.3|7628.3|7644.5|7629.5|7643.3|7628.3|70
1592306700000|2020-06-16 11:25:00|7643.2|7628.2|7645.4|7630.4|7645.8|7630.8|7643.2|7628.2|179
1592307000000|2020-06-16 11:30:00|7649.8|7624.8|7646|7631|7651|7631|7645.6|7624.4|17
1592307300000|2020-06-16 11:35:00|7651.1|7626.1|7645.8|7630.8|7651.1|7630.8|7645.6|7625.9|6
1592307600000|2020-06-16 11:40:00|7645.9|7630.9|7650.8|7625.8|7650.8|7631.1|7645.9|7624.8|17
1592307900000|2020-06-16 11:45:00|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|7650.9|7625.9|1
1592308200000|2020-06-16 11:50:00|7651|7626|7651.1|7626.1|7651.2|7626.2|7650.9|7625.9|157
1592308500000|2020-06-16 11:55:00|7651|7626|7651|7626|7651.2|7626.2|7650.8|7625.8|412
1592308800000|2020-06-16 12:00:00|7650.9|7625.9|7645.6|7630.6|7651|7631.2|7645.5|7625.6|82
1592309100000|2020-06-16 12:05:00|7645.7|7630.7|7644.4|7629.4|7645.7|7630.7|7644|7629|25
1592309400000|2020-06-16 12:10:00|7644.5|7629.5|7644.3|7629.3|7649|7629.5|7642.8|7623.7|89
1592309700000|2020-06-16 12:15:00|7644.2|7629.2|7644.8|7629.8|7648.3|7629.8|7643.2|7623.3|169
1592310000000|2020-06-16 12:20:00|7644.4|7629.4|7646.5|7631.5|7652.5|7632.3|7644|7626.8|306
1592310300000|2020-06-16 12:25:00|7646.6|7631.6|7650.1|7625.1|7650.5|7631.7|7645.1|7624.8|186
1592310600000|2020-06-16 12:30:00|7649.9|7624.9|7640.7|7625.7|7649.9|7628.5|7640.6|7620.8|66
1592310900000|2020-06-16 12:35:00|7640.5|7625.5|7639.9|7624.9|7640.7|7625.7|7639.2|7624.2|110
1592311200000|2020-06-16 12:40:00|7639.8|7624.8|7636.7|7621.7|7640|7625|7636.5|7621.5|77
1592311500000|2020-06-16 12:45:00|7636.8|7621.8|7637.7|7622.7|7637.7|7622.7|7636.6|7621.6|38
1592311800000|2020-06-16 12:50:00|7637.6|7622.6|7637.3|7622.3|7637.7|7622.7|7636.6|7621.6|42
1592312100000|2020-06-16 12:55:00|7637.2|7622.2|7637.5|7622.5|7637.7|7622.7|7636.8|7621.8|81
1592312400000|2020-06-16 13:00:00|7637.9|7622.9|7639|7624|7639.1|7624.1|7637.7|7622.7|62
1592312700000|2020-06-16 13:05:00|7639.1|7624.1|7641.8|7626.8|7641.8|7626.8|7638.9|7623.9|122
1592313000000|2020-06-16 13:10:00|7641.7|7626.7|7649.7|7624.7|7649.7|7630.1|7641.7|7624|61
1592313300000|2020-06-16 13:15:00|7649.8|7624.8|7644.5|7629.5|7649.9|7630|7643.9|7624.7|48
1592313600000|2020-06-16 13:20:00|7644.6|7629.6|7648.7|7623.7|7648.8|7629.7|7643.2|7622.9|88
1592313900000|2020-06-16 13:25:00|7648.8|7623.8|7649|7624|7649.8|7624.8|7648.7|7623.7|78
1592314200000|2020-06-16 13:30:00|7649.1|7624.1|7642.8|7627.8|7649.7|7628.9|7642.8|7622.2|68
1592314500000|2020-06-16 13:35:00|7642.6|7627.6|7648.4|7623.4|7649.8|7629.2|7642|7623.1|85
1592314800000|2020-06-16 13:40:00|7648.2|7623.2|7642.8|7627.8|7649.2|7627.8|7642.8|7622.5|103
1592315100000|2020-06-16 13:45:00|7642.6|7627.6|7647.6|7622.6|7648.2|7627.7|7642.2|7621.9|33
1592315400000|2020-06-16 13:50:00|7647.7|7622.7|7648.1|7623.1|7648.8|7628.5|7643.3|7622.7|83
1592315700000|2020-06-16 13:55:00|7648|7623|7648.4|7623.4|7649.1|7624.1|7648|7623|73
1592316000000|2020-06-16 14:00:00|7648.3|7623.3|7644.2|7629.2|7649.8|7629.3|7643.9|7623.3|19
1592316300000|2020-06-16 14:05:00|7644.1|7629.1|7650.9|7625.9|7650.9|7630.7|7643.1|7625|61
1592316600000|2020-06-16 14:10:00|7651|7626|7653.4|7628.4|7653.7|7633.6|7646.3|7625.8|86
1592316900000|2020-06-16 14:15:00|7653.3|7628.3|7652.7|7627.7|7653.6|7632.1|7646.6|7626.6|106
1592317200000|2020-06-16 14:20:00|7653.1|7628.1|7653.1|7628.1|7655.4|7635.4|7649.1|7627|195
1592317500000|2020-06-16 14:25:00|7653|7628|7653.9|7628.9|7653.9|7634|7647.1|7627.2|81
1592317800000|2020-06-16 14:30:00|7654.1|7629.1|7655.6|7630.6|7656.7|7636.5|7650.8|7629.1|63
1592318100000|2020-06-16 14:35:00|7655.5|7630.5|7656.7|7631.7|7657.3|7637|7649.1|7630.2|112
1592318400000|2020-06-16 14:40:00|7656.6|7631.6|7658.6|7633.6|7659.4|7640.3|7654.8|7631.3|247
1592318700000|2020-06-16 14:45:00|7658.7|7633.7|7654.2|7639.2|7659.8|7639.8|7654.1|7633.6|129
1592319000000|2020-06-16 14:50:00|7659.5|7634.5|7669.1|7644.1|7669.3|7649|7654.9|7634.5|154
1592319300000|2020-06-16 14:55:00|7669.2|7644.2|7665.9|7640.9|7669.5|7644.5|7665.9|7640.9|368
1592319600000|2020-06-16 15:00:00|7665.8|7640.8|7661.9|7636.9|7669.5|7648.5|7661.6|7636.9|303
1592319900000|2020-06-16 15:05:00|7662.2|7637.2|7660.3|7635.3|7664.1|7643|7657.4|7632.9|398
1592320200000|2020-06-16 15:10:00|7660.1|7635.1|7658.1|7633.1|7661.7|7641.5|7653.4|7632.5|260
1592320500000|2020-06-16 15:15:00|7658.3|7633.3|7657.6|7632.6|7658.9|7633.9|7656.6|7631.6|398
1592320800000|2020-06-16 15:20:00|7657.3|7632.3|7658|7633|7659.7|7634.7|7656.7|7631.7|381
1592321100000|2020-06-16 15:25:00|7658.1|7633.1|7657|7632|7658.6|7633.6|7656.5|7631.5|357
1592321400000|2020-06-16 15:30:00|7657.1|7632.1|7657.9|7632.9|7658|7633|7657|7632|84
1592321700000|2020-06-16 15:35:00|7657.6|7632.6|7659.3|7634.3|7659.3|7638.2|7652.8|7632.4|41
1592322000000|2020-06-16 15:40:00|7659.2|7634.2|7653.1|7638.1|7660.3|7638.4|7653|7633.6|134
1592322300000|2020-06-16 15:45:00|7653.2|7638.2|7652.4|7637.4|7658.5|7638.3|7651.9|7633|53
1592322600000|2020-06-16 15:50:00|7652.5|7637.5|7657|7632|7657.4|7637.6|7652.1|7632|45
1592322900000|2020-06-16 15:55:00|7657.1|7632.1|7654.8|7639.8|7659.3|7640.6|7652.3|7632|102
1592323200000|2020-06-16 16:00:00|7659.5|7634.5|7660.1|7635.1|7660.2|7639.5|7653|7633.6|131
1592323500000|2020-06-16 16:05:00|7660|7635|7659.3|7634.3|7660.4|7640.9|7653.5|7632.9|174
1592323800000|2020-06-16 16:10:00|7659.2|7634.2|7657.3|7632.3|7660.6|7638.4|7653.2|7632.2|185
1592324100000|2020-06-16 16:15:00|7657.2|7632.2|7657.3|7632.3|7657.6|7632.6|7657.1|7632.1|48
1592324400000|2020-06-16 16:20:00|7657.6|7632.6|7660.5|7635.5|7660.8|7639.2|7654.1|7632.5|78
1592324700000|2020-06-16 16:25:00|7660.4|7635.4|7660.5|7635.5|7660.6|7635.6|7658.5|7633.5|116
1592325000000|2020-06-16 16:30:00|7660.6|7635.6|7662.5|7637.5|7663.2|7638.2|7659.8|7634.8|306
1592325300000|2020-06-16 16:35:00|7662.7|7637.7|7662.5|7637.5|7663.6|7638.6|7661.6|7636.6|307
1592325600000|2020-06-16 16:40:00|7662.4|7637.4|7658.6|7633.6|7662.4|7640.8|7653.4|7632.9|89
1592325900000|2020-06-16 16:45:00|7658.5|7633.5|7660.7|7635.7|7661.3|7636.3|7658.5|7633.5|142
1592326200000|2020-06-16 16:50:00|7660.6|7635.6|7663|7638|7663.8|7638.8|7660.4|7635.4|134
1592326500000|2020-06-16 16:55:00|7662.9|7637.9|7664.9|7639.9|7665|7640|7662.7|7637.7|295
1592326800000|2020-06-16 17:00:00|7664.8|7639.8|7667.4|7642.4|7667.8|7642.8|7664.2|7639.2|84
1592327100000|2020-06-16 17:05:00|7668.2|7643.2|7668.6|7643.6|7669.3|7644.3|7668|7643|70
1592327400000|2020-06-16 17:10:00|7668.7|7643.7|7676.3|7651.3|7676.4|7651.4|7666.3|7643.6|78
1592327700000|2020-06-16 17:15:00|7676.4|7651.4|7679|7654|7681|7656|7676.4|7651.4|113
1592328000000|2020-06-16 17:20:00|7678.9|7653.9|7677.9|7652.9|7679.4|7654.4|7677.1|7652.1|101
1592328300000|2020-06-16 17:25:00|7678|7653|7679.3|7654.3|7679.3|7654.3|7677.7|7652.7|87
1592328600000|2020-06-16 17:30:00|7679.2|7654.2|7679|7654|7679.5|7654.5|7678.8|7653.8|79
1592328900000|2020-06-16 17:35:00|7679.1|7654.1|7683.8|7658.8|7683.8|7658.8|7678.9|7653.9|123
1592329200000|2020-06-16 17:40:00|7683.6|7658.6|7680.8|7665.8|7684.4|7665.8|7679.9|7658|80
1592329500000|2020-06-16 17:45:00|7680.9|7665.9|7690|7665|7693.7|7672.2|7680.9|7662.1|180
1592329800000|2020-06-16 17:50:00|7689.9|7664.9|7691.1|7666.1|7693.8|7668.8|7689.4|7664.4|248
1592330100000|2020-06-16 17:55:00|7691|7666|7691.1|7666.1|7693.6|7668.6|7690.5|7665.5|218
1592330400000|2020-06-16 18:00:00|7691|7666|7689.6|7664.6|7691.6|7666.6|7689.5|7664.5|124
1592330700000|2020-06-16 18:05:00|7689.7|7664.7|7685.9|7660.9|7689.7|7667.4|7682.4|7659.1|121
1592331000000|2020-06-16 18:10:00|7685.8|7660.8|7686.1|7661.1|7686.1|7661.1|7685.1|7660.1|87
1592331300000|2020-06-16 18:15:00|7686|7661|7686|7661|7686.2|7661.2|7685.7|7660.7|64
1592331600000|2020-06-16 18:20:00|7685.9|7660.9|7683.1|7658.1|7685.9|7664.8|7679.1|7657.3|133
1592331900000|2020-06-16 18:25:00|7683.2|7658.2|7683.2|7658.2|7683.5|7658.5|7683.2|7658.2|18
1592332200000|2020-06-16 18:30:00|7683.1|7658.1|7682.8|7657.8|7683.2|7658.2|7682.8|7657.8|8
1592332800000|2020-06-16 18:40:00|7682.7|7657.7|7682.5|7657.5|7682.7|7657.7|7682.5|7657.5|2
1592333100000|2020-06-16 18:45:00|7682.4|7657.4|7681|7656|7682.5|7657.5|7680.9|7655.9|11
1592333400000|2020-06-16 18:50:00|7681.1|7656.1|7681.5|7656.5|7681.5|7656.5|7681|7656|5
1592333700000|2020-06-16 18:55:00|7681.2|7656.2|7681.6|7656.6|7681.8|7656.8|7681|7656|12
1592334000000|2020-06-16 19:00:00|7681.5|7656.5|7682.1|7657.1|7682.1|7657.1|7681.5|7656.5|4
1592334300000|2020-06-16 19:05:00|7681.5|7656.5|7682.1|7657.1|7682.1|7657.1|7681.5|7656.5|6
1592334600000|2020-06-16 19:10:00|7682|7657|7682|7657|7682.1|7657.1|7681.9|7656.9|4
1592334900000|2020-06-16 19:15:00|7682.1|7657.1|7682.1|7657.1|7682.2|7657.2|7682.1|7657.1|3
1592335200000|2020-06-16 19:20:00|7682.2|7657.2|7684.7|7659.7|7684.7|7659.7|7682.2|7657.2|23
1592335500000|2020-06-16 19:25:00|7684.8|7659.8|7682.5|7657.5|7685.1|7660.1|7682.5|7657.5|28
1592335800000|2020-06-16 19:30:00|7683.6|7658.6|7681.1|7656.1|7684.3|7659.3|7680.9|7655.9|36
1592336100000|2020-06-16 19:35:00|7681.2|7656.2|7681.1|7656.1|7681.2|7656.2|7680.3|7655.3|7
1592336400000|2020-06-16 19:40:00|7681|7656|7681.3|7656.3|7681.6|7656.6|7681|7656|8
1592336700000|2020-06-16 19:45:00|7681.4|7656.4|7681.8|7656.8|7682.2|7657.2|7681.4|7656.4|13
1592337000000|2020-06-16 19:50:00|7681.1|7656.1|7680.3|7655.3|7681.1|7656.1|7679.3|7654.3|11
1592337300000|2020-06-16 19:55:00|7680.5|7655.5|7679|7654|7681.5|7656.5|7678.3|7653.3|7
1592361000000|2020-06-17 02:30:00|7677|7652|7680.9|7655.9|7685.1|7660.1|7677|7652|18
1592361300000|2020-06-17 02:35:00|7680.8|7655.8|7672.4|7647.4|7680.9|7655.9|7672.3|7647.3|117
1592361600000|2020-06-17 02:40:00|7672.5|7647.5|7677.4|7652.4|7677.9|7652.9|7672.5|7647.5|18
1592361900000|2020-06-17 02:45:00|7677.5|7652.5|7677.5|7652.5|7677.8|7652.8|7677.5|7652.5|11
1592362200000|2020-06-17 02:50:00|7677.4|7652.4|7676|7651|7677.4|7652.4|7676|7651|2
1592362500000|2020-06-17 02:55:00|7675.9|7650.9|7674.2|7649.2|7676.2|7651.2|7672.2|7647.2|30
1592362800000|2020-06-17 03:00:00|7674.6|7649.6|7674.5|7649.5|7675|7650|7674.5|7649.5|11
1592363100000|2020-06-17 03:05:00|7674.6|7649.6|7674.6|7649.6|7674.7|7649.7|7674.6|7649.6|3
1592363400000|2020-06-17 03:10:00|7674.5|7649.5|7675|7650|7676.4|7651.4|7674.3|7649.3|12
1592363700000|2020-06-17 03:15:00|7675.1|7650.1|7675.1|7650.1|7675.1|7650.1|7675.1|7650.1|1
1592364000000|2020-06-17 03:20:00|7675|7650|7674|7649|7675|7650|7670.9|7645.9|30
1592364300000|2020-06-17 03:25:00|7674.1|7649.1|7673.2|7648.2|7674.6|7649.6|7673.1|7648.1|5
1592364600000|2020-06-17 03:30:00|7673|7648|7662.5|7647.5|7673|7648|7659.7|7639.3|185
1592364900000|2020-06-17 03:35:00|7662.4|7647.4|7664.1|7649.1|7664.4|7649.4|7660.2|7645.2|184
1592365200000|2020-06-17 03:40:00|7663.9|7648.9|7664.4|7649.4|7666.1|7651.1|7663.7|7648.7|241
1592365500000|2020-06-17 03:45:00|7664.5|7649.5|7664.3|7649.3|7665.7|7650.7|7662.9|7647.9|230
1592365800000|2020-06-17 03:50:00|7664.4|7649.4|7664.6|7649.6|7667.9|7652.9|7663.1|7648.1|222
1592366100000|2020-06-17 03:55:00|7664.5|7649.5|7663.8|7648.8|7665.7|7650.7|7662|7647|182
1592366400000|2020-06-17 04:00:00|7663.7|7648.7|7659.6|7644.6|7663.9|7648.9|7658.8|7643.8|214
1592366700000|2020-06-17 04:05:00|7659.8|7644.8|7660.2|7645.2|7660.4|7645.4|7659|7644|122
1592367000000|2020-06-17 04:10:00|7660.3|7645.3|7658|7643|7660.3|7645.3|7656.2|7641.2|117
1592367300000|2020-06-17 04:15:00|7657.9|7642.9|7658.3|7643.3|7659.6|7644.6|7656.9|7641.9|117
1592367600000|2020-06-17 04:20:00|7658.2|7643.2|7654.6|7639.6|7658.2|7643.2|7654.3|7639.3|123
1592367900000|2020-06-17 04:25:00|7655|7640|7654.1|7639.1|7655.6|7640.6|7653.8|7638.8|85
1592368200000|2020-06-17 04:30:00|7654.2|7639.2|7657.8|7642.8|7659.8|7644.8|7653.9|7638.9|145
1592368500000|2020-06-17 04:35:00|7657.7|7642.7|7656.5|7641.5|7658.6|7643.6|7656.5|7641.5|85
1592368800000|2020-06-17 04:40:00|7656.4|7641.4|7651.9|7636.9|7656.9|7641.9|7651.9|7636.9|115
1592369100000|2020-06-17 04:45:00|7652|7637|7652.2|7637.2|7654.2|7639.2|7650.3|7635.3|121
1592369400000|2020-06-17 04:50:00|7652.3|7637.3|7651.4|7636.4|7653.8|7638.8|7651.4|7636.4|119
1592369700000|2020-06-17 04:55:00|7651.5|7636.5|7649.8|7634.8|7652.9|7637.9|7649.8|7634.8|70
1592370000000|2020-06-17 05:00:00|7649.9|7634.9|7649.8|7634.8|7650.8|7635.8|7647.9|7632.9|84
1592370300000|2020-06-17 05:05:00|7649.9|7634.9|7650.5|7635.5|7652.2|7637.2|7649.8|7634.8|88
1592370600000|2020-06-17 05:10:00|7650.4|7635.4|7651.5|7636.5|7653.6|7638.6|7650.4|7635.4|94
1592370900000|2020-06-17 05:15:00|7651.6|7636.6|7652.5|7637.5|7653.6|7638.6|7650.3|7635.3|88
1592371200000|2020-06-17 05:20:00|7652.3|7637.3|7652.4|7637.4|7653.1|7638.1|7651.6|7636.6|96
1592371500000|2020-06-17 05:25:00|7652.5|7637.5|7651.5|7636.5|7652.6|7637.6|7651.4|7636.4|54
1592371800000|2020-06-17 05:30:00|7651.6|7636.6|7654.6|7639.6|7655|7640|7651.3|7636.3|74
1592372100000|2020-06-17 05:35:00|7654.7|7639.7|7659|7644|7659.4|7644.4|7654.7|7639.7|118
1592372400000|2020-06-17 05:40:00|7659.1|7644.1|7655.9|7640.9|7659.1|7644.1|7655.9|7640.9|126
1592372700000|2020-06-17 05:45:00|7655.3|7640.3|7653.7|7638.7|7657.1|7642.1|7653.2|7638.2|69
1592373000000|2020-06-17 05:50:00|7653.6|7638.6|7652.8|7637.8|7656|7641|7652.3|7637.3|63
1592373300000|2020-06-17 05:55:00|7652.9|7637.9|7652.4|7637.4|7653.9|7638.9|7651.9|7636.9|69
1592373600000|2020-06-17 06:00:00|7652.6|7637.6|7649.3|7634.3|7653.9|7638.9|7649.3|7634.3|111
1592373900000|2020-06-17 06:05:00|7649.7|7634.7|7649.1|7634.1|7650.5|7635.5|7647.9|7632.9|81
1592374200000|2020-06-17 06:10:00|7649|7634|7647.2|7632.2|7649.7|7634.7|7646.8|7631.8|95
1592374500000|2020-06-17 06:15:00|7647.3|7632.3|7649.5|7634.5|7649.9|7634.9|7647.2|7632.2|94
1592374800000|2020-06-17 06:20:00|7649.6|7634.6|7649|7634|7650.2|7635.2|7647.8|7632.8|131
1592375100000|2020-06-17 06:25:00|7648.9|7633.9|7651.5|7636.5|7651.9|7636.9|7648.9|7633.9|66
1592375400000|2020-06-17 06:30:00|7651.6|7636.6|7650.4|7635.4|7652|7637|7649.2|7634.2|97
1592375700000|2020-06-17 06:35:00|7650.5|7635.5|7653|7638|7653.1|7638.1|7650.2|7635.2|84
1592376000000|2020-06-17 06:40:00|7652.9|7637.9|7653.4|7638.4|7653.9|7638.9|7651.2|7636.2|116
1592376300000|2020-06-17 06:45:00|7653.5|7638.5|7653.5|7638.5|7653.6|7638.6|7651.5|7636.5|109
1592376600000|2020-06-17 06:50:00|7653.1|7638.1|7651.9|7636.9|7653.3|7638.3|7651.8|7636.8|93
1592376900000|2020-06-17 06:55:00|7651.8|7636.8|7652.9|7637.9|7653.2|7638.2|7651.1|7636.1|79
1592377200000|2020-06-17 07:00:00|7653|7638|7651.8|7636.8|7654.7|7639.7|7651.7|7636.7|151
1592377500000|2020-06-17 07:05:00|7651.9|7636.9|7652.2|7637.2|7652.4|7637.4|7649.5|7634.5|166
1592377800000|2020-06-17 07:10:00|7652.3|7637.3|7651.2|7636.2|7653.4|7638.4|7649|7634|151
1592378100000|2020-06-17 07:15:00|7651.1|7636.1|7653.1|7638.1|7654.5|7639.5|7651.1|7636.1|175
1592378400000|2020-06-17 07:20:00|7653|7638|7655.9|7640.9|7656|7641|7652.7|7637.7|74
1592378700000|2020-06-17 07:25:00|7655.8|7640.8|7652.7|7637.7|7656|7641|7652.7|7637.7|117
1592379000000|2020-06-17 07:30:00|7652.9|7637.9|7649.1|7634.1|7653.4|7638.4|7648.6|7633.6|96
1592379300000|2020-06-17 07:35:00|7649|7634|7647.1|7632.1|7651.1|7636.1|7647|7632|78
1592379600000|2020-06-17 07:40:00|7647.2|7632.2|7644.9|7629.9|7647.2|7632.2|7643.8|7628.8|148
1592379900000|2020-06-17 07:45:00|7645.1|7630.1|7643.6|7628.6|7645.6|7630.6|7643.3|7628.3|99
1592380200000|2020-06-17 07:50:00|7643.9|7628.9|7644.3|7629.3|7645.1|7630.1|7643.8|7628.8|69
1592380500000|2020-06-17 07:55:00|7644.4|7629.4|7647.4|7632.4|7647.4|7632.4|7644.3|7629.3|65
1592380800000|2020-06-17 08:00:00|7647.6|7632.6|7650.8|7635.8|7652.2|7637.2|7646.9|7631.9|117
1592381100000|2020-06-17 08:05:00|7650.9|7635.9|7653.1|7638.1|7654.3|7639.3|7650.9|7635.9|113
1592381400000|2020-06-17 08:10:00|7652.8|7637.8|7652.5|7637.5|7654.3|7639.3|7652.4|7637.4|70
1592381700000|2020-06-17 08:15:00|7652.8|7637.8|7650.1|7635.1|7653|7638|7649.2|7634.2|69
1592382000000|2020-06-17 08:20:00|7650.2|7635.2|7648.6|7633.6|7650.3|7635.3|7647.8|7632.8|64
1592382300000|2020-06-17 08:25:00|7648.7|7633.7|7649.6|7634.6|7651|7636|7648.1|7633.1|70
1592382600000|2020-06-17 08:30:00|7649.5|7634.5|7650.3|7635.3|7650.3|7635.3|7647.1|7632.1|72
1592382900000|2020-06-17 08:35:00|7650.2|7635.2|7652.7|7637.7|7652.8|7637.8|7650.2|7635.2|78
1592383200000|2020-06-17 08:40:00|7652.8|7637.8|7653.3|7638.3|7653.9|7638.9|7651.4|7636.4|60
1592383500000|2020-06-17 08:45:00|7653.5|7638.5|7651.7|7636.7|7654|7639|7650.7|7635.7|55
1592383800000|2020-06-17 08:50:00|7651.6|7636.6|7651.8|7636.8|7653.3|7638.3|7651.5|7636.5|54
1592384100000|2020-06-17 08:55:00|7651.9|7636.9|7651|7636|7651.9|7636.9|7650.6|7635.6|64
1592384400000|2020-06-17 09:00:00|7650.9|7635.9|7652.8|7637.8|7652.8|7637.8|7650.7|7635.7|48
1592384700000|2020-06-17 09:05:00|7652.7|7637.7|7654.9|7639.9|7654.9|7639.9|7652.2|7637.2|82
1592385000000|2020-06-17 09:10:00|7655|7640|7653.9|7638.9|7655|7640|7651.6|7636.6|89
1592385300000|2020-06-17 09:15:00|7654.1|7639.1|7658.1|7633.1|7658.9|7640.4|7652.7|7633.1|119
1592385600000|2020-06-17 09:20:00|7658|7633|7657.1|7642.1|7658|7642.1|7654.2|7632.9|52
1592385900000|2020-06-17 09:25:00|7657.3|7642.3|7658.6|7643.6|7658.9|7643.9|7657|7642|90
1592386200000|2020-06-17 09:30:00|7658.8|7643.8|7657.7|7642.7|7660|7645|7656.2|7641.2|91
1592386500000|2020-06-17 09:35:00|7657.8|7642.8|7659.7|7644.7|7665.1|7646.8|7657.8|7639.2|120
1592386800000|2020-06-17 09:40:00|7659.8|7644.8|7661.5|7646.5|7662.3|7647.3|7658.5|7643.5|99
1592387100000|2020-06-17 09:45:00|7661.4|7646.4|7672.3|7647.3|7674.2|7654.2|7660.7|7645.7|223
1592387400000|2020-06-17 09:50:00|7672.7|7647.7|7665|7650|7674.4|7654.9|7664.5|7647.1|119
1592387700000|2020-06-17 09:55:00|7665.3|7650.3|7664.4|7649.4|7668.9|7650.9|7661.7|7642.6|97
1592388000000|2020-06-17 10:00:00|7664.2|7649.2|7665.6|7650.6|7666|7651|7663.5|7648.5|46
1592388300000|2020-06-17 10:05:00|7665.8|7650.8|7671.1|7646.1|7671.3|7651.9|7664.1|7645.8|39
1592388600000|2020-06-17 10:10:00|7670.8|7645.8|7669.6|7644.6|7671|7646|7669.5|7644.5|27
1592388900000|2020-06-17 10:15:00|7669.5|7644.5|7665|7650|7670.2|7650.6|7664.9|7644.3|27
1592389200000|2020-06-17 10:20:00|7665.1|7650.1|7667.1|7652.1|7667.1|7652.1|7665.1|7650.1|22
1592389500000|2020-06-17 10:25:00|7666.9|7651.9|7669|7644|7670.7|7652|7664.7|7643.8|63
1592389800000|2020-06-17 10:30:00|7669.1|7644.1|7665.5|7640.5|7669.3|7648.2|7659.3|7640|41
1592390100000|2020-06-17 10:35:00|7665.2|7640.2|7655.2|7630.2|7665.2|7643.1|7653.4|7629.3|98
1592390400000|2020-06-17 10:40:00|7655.4|7630.4|7655.8|7630.8|7657.3|7636.9|7651.9|7630.4|55
1592390700000|2020-06-17 10:45:00|7655.4|7630.4|7651|7626|7655.4|7630.4|7650.5|7625.5|231
1592391000000|2020-06-17 10:50:00|7651.5|7626.5|7656.4|7631.4|7656.4|7636.6|7649.5|7626.3|58
1592391300000|2020-06-17 10:55:00|7656.1|7631.1|7655|7630|7657.6|7636.3|7649.5|7629.7|69
1592391600000|2020-06-17 11:00:00|7655.3|7630.3|7652.9|7627.9|7655.4|7633.3|7647.8|7627.4|68
1592391900000|2020-06-17 11:05:00|7652.8|7627.8|7654.6|7629.6|7655.4|7634|7649|7627.8|56
1592392200000|2020-06-17 11:10:00|7654.4|7629.4|7654.4|7629.4|7654.8|7629.8|7652.5|7627.5|65
1592392500000|2020-06-17 11:15:00|7654.6|7629.6|7654.6|7629.6|7654.9|7629.9|7654.3|7629.3|14
1592392800000|2020-06-17 11:20:00|7655|7630|7650.1|7635.1|7655.9|7635.3|7649.8|7629.5|24
1592393100000|2020-06-17 11:25:00|7650.3|7635.3|7650.2|7635.2|7650.4|7635.4|7649.7|7634.7|23
1592393400000|2020-06-17 11:30:00|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|7649.5|7634.5|1
1592394300000|2020-06-17 11:45:00|7649.6|7634.6|7650.7|7635.7|7655.9|7636.5|7649.6|7630.9|7
1592394900000|2020-06-17 11:55:00|7650.9|7635.9|7659.1|7634.1|7659.3|7636.6|7650.9|7632.4|24
1592395200000|2020-06-17 12:00:00|7659.2|7634.2|7656.3|7631.3|7659.7|7640.3|7653.4|7631.3|74
1592395500000|2020-06-17 12:05:00|7656.5|7631.5|7656.5|7631.5|7656.6|7631.6|7656.5|7631.5|3
1592395800000|2020-06-17 12:10:00|7656.6|7631.6|7656.5|7631.5|7656.6|7631.6|7656.5|7631.5|2
1592396100000|2020-06-17 12:15:00|7652.1|7637.1|7652.5|7637.5|7659.2|7637.5|7652|7632.5|25
1592396400000|2020-06-17 12:20:00|7652.6|7637.6|7652.8|7637.8|7652.8|7637.8|7652.5|7637.5|4
1592397300000|2020-06-17 12:35:00|7653|7638|7652.8|7637.8|7653.4|7638.4|7652.8|7637.8|4
1592398500000|2020-06-17 12:55:00|7653|7638|7657.4|7632.4|7659.5|7639.3|7653|7632.3|27
1592398800000|2020-06-17 13:00:00|7657.6|7632.6|7656.6|7631.6|7657.6|7632.6|7656.1|7631.1|93
1592399100000|2020-06-17 13:05:00|7656.7|7631.7|7657.8|7632.8|7657.8|7632.8|7656.3|7631.3|13
1592399400000|2020-06-17 13:10:00|7658.1|7633.1|7657.9|7632.9|7659.2|7634.2|7657.8|7632.8|44
1592399700000|2020-06-17 13:15:00|7657.8|7632.8|7657.8|7632.8|7657.8|7632.8|7657.8|7632.8|1
1592400000000|2020-06-17 13:20:00|7657.9|7632.9|7658.5|7633.5|7658.5|7633.5|7657.8|7632.8|9
1592400300000|2020-06-17 13:25:00|7659.1|7634.1|7658|7633|7659.1|7634.1|7658|7633|31
1592400600000|2020-06-17 13:30:00|7658.1|7633.1|7656.2|7631.2|7658.3|7633.3|7656.1|7631.1|56
1592400900000|2020-06-17 13:35:00|7656.1|7631.1|7655.9|7630.9|7656.5|7631.5|7655.4|7630.4|28
1592401200000|2020-06-17 13:40:00|7655.8|7630.8|7653.8|7628.8|7657|7636.3|7648.5|7627.5|60
1592401500000|2020-06-17 13:45:00|7653.9|7628.9|7653.1|7628.1|7654|7629|7652.6|7627.6|32
1592401800000|2020-06-17 13:50:00|7653.3|7628.3|7654.5|7629.5|7654.7|7629.7|7652.8|7627.8|31
1592402100000|2020-06-17 13:55:00|7654.6|7629.6|7658.4|7633.4|7658.8|7633.8|7654.6|7629.6|90
1592402400000|2020-06-17 14:00:00|7658.5|7633.5|7659.1|7634.1|7659.2|7634.2|7658.5|7633.5|33
1592402700000|2020-06-17 14:05:00|7659|7634|7659.8|7634.8|7660|7635|7659|7634|4
1592403000000|2020-06-17 14:10:00|7660.2|7635.2|7660.3|7635.3|7660.4|7635.4|7658.9|7633.9|67
1592403300000|2020-06-17 14:15:00|7660.2|7635.2|7663.6|7638.6|7664.3|7641.3|7655.4|7635.1|67
1592403600000|2020-06-17 14:20:00|7664|7639|7664.3|7639.3|7665.6|7645.5|7660.5|7638.9|127
1592403900000|2020-06-17 14:25:00|7664.2|7639.2|7663.8|7638.8|7667.5|7645.3|7660.3|7638.2|164
1592404200000|2020-06-17 14:30:00|7663.9|7638.9|7665.9|7640.9|7667.8|7647.2|7662.1|7638.8|169
1592404500000|2020-06-17 14:35:00|7660|7645|7665.5|7640.5|7665.5|7645.8|7660|7639.9|26
1592404800000|2020-06-17 14:40:00|7665.4|7640.4|7660.5|7645.5|7665.6|7645.7|7659.9|7640.4|57
1592405100000|2020-06-17 14:45:00|7660.4|7645.4|7660.7|7645.7|7660.7|7645.7|7659.3|7644.3|28
1592405400000|2020-06-17 14:50:00|7660.6|7645.6|7660.1|7635.1|7660.7|7645.6|7655.7|7634.4|108
1592405700000|2020-06-17 14:55:00|7660.2|7635.2|7658|7643|7661|7643.8|7656.8|7634.9|95
1592406000000|2020-06-17 15:00:00|7657.9|7642.9|7659.6|7644.6|7659.7|7644.7|7657.6|7642.6|42
1592406300000|2020-06-17 15:05:00|7659.5|7644.5|7659|7644|7659.5|7644.5|7658.8|7643.8|32
1592406600000|2020-06-17 15:10:00|7658.9|7643.9|7658.6|7643.6|7660.5|7645.5|7657.3|7642.3|49
1592406900000|2020-06-17 15:15:00|7658.5|7643.5|7659.3|7644.3|7659.5|7644.5|7658.5|7643.5|15
1592407200000|2020-06-17 15:20:00|7660.1|7645.1|7660|7645|7661.7|7646.7|7660|7645|25
1592407500000|2020-06-17 15:25:00|7660.1|7645.1|7659.9|7644.9|7660.2|7645.2|7659.8|7644.8|19
1592407800000|2020-06-17 15:30:00|7660|7645|7658.4|7643.4|7660|7645|7658.2|7643.2|31
1592408100000|2020-06-17 15:35:00|7658.3|7643.3|7659.3|7644.3|7659.3|7644.3|7658.2|7643.2|13
1592408400000|2020-06-17 15:40:00|7659.2|7644.2|7658.6|7643.6|7659.2|7644.2|7658.4|7643.4|18
1592408700000|2020-06-17 15:45:00|7658.5|7643.5|7658.6|7643.6|7659.2|7644.2|7658|7643|23
1592409000000|2020-06-17 15:50:00|7658.7|7643.7|7659|7644|7659|7644|7658.7|7643.7|7
1592409300000|2020-06-17 15:55:00|7658.9|7643.9|7658.9|7643.9|7659.1|7644.1|7658.9|7643.9|8
1592409600000|2020-06-17 16:00:00|7659|7644|7658.3|7643.3|7659|7644|7658|7643|16
1592409900000|2020-06-17 16:05:00|7660|7645|7663.2|7638.2|7663.6|7645|7658.5|7637.6|58
1592410200000|2020-06-17 16:10:00|7663.3|7638.3|7661.9|7636.9|7663.9|7638.9|7661.7|7636.7|133
1592410500000|2020-06-17 16:15:00|7661.8|7636.8|7660.8|7635.8|7662.5|7637.5|7660.7|7635.7|307
1592410800000|2020-06-17 16:20:00|7660.9|7635.9|7656.1|7641.1|7662.2|7641.2|7656.1|7635.7|213
1592411100000|2020-06-17 16:25:00|7656|7641|7656.1|7641.1|7656.3|7641.3|7655.8|7640.8|244
1592411400000|2020-06-17 16:30:00|7656|7641|7655.6|7640.6|7656.1|7641.1|7655|7640|85
1592411700000|2020-06-17 16:35:00|7655.5|7640.5|7655.5|7640.5|7655.7|7640.7|7655.3|7640.3|15
1592412000000|2020-06-17 16:40:00|7655.6|7640.6|7659.8|7634.8|7660.1|7640.6|7654.8|7634.2|29
1592412300000|2020-06-17 16:45:00|7659.9|7634.9|7659|7634|7660.1|7635.1|7659|7634|36
1592412600000|2020-06-17 16:50:00|7654|7639|7653|7638|7654|7639|7653|7638|14
1592412900000|2020-06-17 16:55:00|7652.9|7637.9|7652.7|7637.7|7653|7638|7652.5|7637.5|23
1592413200000|2020-06-17 17:00:00|7652.6|7637.6|7656.1|7631.1|7656.2|7637.7|7651.2|7630.8|26
1592413500000|2020-06-17 17:05:00|7656|7631|7655.9|7630.9|7656.3|7631.3|7655.9|7630.9|11
1592413800000|2020-06-17 17:10:00|7656|7631|7655.9|7630.9|7656|7631|7655.7|7630.7|10
1592414100000|2020-06-17 17:15:00|7655.8|7630.8|7656.1|7631.1|7656.5|7631.5|7655.7|7630.7|24
1592414400000|2020-06-17 17:20:00|7656.2|7631.2|7655.4|7630.4|7656.5|7634.9|7649.5|7629.9|41
1592414700000|2020-06-17 17:25:00|7655.3|7630.3|7655|7630|7655.8|7630.8|7655|7630|14
1592415000000|2020-06-17 17:30:00|7654.9|7629.9|7650.6|7635.6|7654.9|7635.6|7649.9|7629.9|8
1592415300000|2020-06-17 17:35:00|7650.5|7635.5|7650.4|7635.4|7650.6|7635.6|7650.4|7635.4|6
1592415600000|2020-06-17 17:40:00|7650.3|7635.3|7650.8|7635.8|7651.1|7636.1|7650.3|7635.3|13
1592415900000|2020-06-17 17:45:00|7650.4|7635.4|7650|7635|7650.4|7635.4|7649.9|7634.9|12
1592416200000|2020-06-17 17:50:00|7650.1|7635.1|7650|7635|7650.1|7635.1|7650|7635|2
1592416500000|2020-06-17 17:55:00|7650.1|7635.1|7649.8|7634.8|7650.1|7635.1|7649.8|7634.8|9
1592416800000|2020-06-17 18:00:00|7649.9|7634.9|7649.8|7634.8|7650|7635|7649.8|7634.8|13
1592417100000|2020-06-17 18:05:00|7649.4|7634.4|7649.4|7634.4|7649.4|7634.4|7649.3|7634.3|3
1592417400000|2020-06-17 18:10:00|7650.1|7635.1|7649.4|7634.4|7650.4|7635.4|7649.4|7634.4|12
1592418000000|2020-06-17 18:20:00|7649.3|7634.3|7649.4|7634.4|7649.4|7634.4|7649.3|7634.3|2
1592418600000|2020-06-17 18:30:00|7649.3|7634.3|7655.9|7630.9|7656|7634.6|7649.3|7630.4|11
1592418900000|2020-06-17 18:35:00|7656.2|7631.2|7655.3|7630.3|7656.2|7631.2|7655.3|7630.3|4
1592419200000|2020-06-17 18:40:00|7655|7630|7655.8|7630.8|7656.2|7631.2|7655|7630|7
1592419500000|2020-06-17 18:45:00|7655.9|7630.9|7654.8|7639.8|7659.8|7640|7654.8|7630.9|13
1592419800000|2020-06-17 18:50:00|7654.4|7639.4|7654.6|7639.6|7654.8|7639.8|7654|7639|8
1592420100000|2020-06-17 18:55:00|7654.7|7639.7|7655.4|7640.4|7655.5|7640.5|7654.7|7639.7|9
1592420400000|2020-06-17 19:00:00|7655.5|7640.5|7663.3|7638.3|7663.7|7643.3|7655.5|7638.2|17
1592420700000|2020-06-17 19:05:00|7663.4|7638.4|7663.3|7638.3|7663.4|7638.4|7663.3|7638.3|2
1592421000000|2020-06-17 19:10:00|7663.4|7638.4|7667.7|7642.7|7667.7|7642.7|7663.4|7638.4|26
1592421300000|2020-06-17 19:15:00|7667.8|7642.8|7668.1|7643.1|7668.1|7643.1|7667.8|7642.8|5
1592421600000|2020-06-17 19:20:00|7668.8|7643.8|7669.3|7644.3|7669.3|7644.3|7668.8|7643.8|4
1592421900000|2020-06-17 19:25:00|7669.6|7644.6|7669.3|7644.3|7669.9|7644.9|7669.3|7644.3|8
1592422500000|2020-06-17 19:35:00|7667.9|7642.9|7668.3|7643.3|7669|7644|7667.1|7642.1|33
1592422800000|2020-06-17 19:40:00|7668|7643|7668.8|7643.8|7668.8|7643.8|7668|7643|5
1592423100000|2020-06-17 19:45:00|7668.3|7643.3|7668.3|7643.3|7668.3|7643.3|7668.3|7643.3|1
1592423700000|2020-06-17 19:55:00|7667.8|7642.8|7667.8|7642.8|7667.8|7642.8|7667.8|7642.8|1
1592447400000|2020-06-18 02:30:00|7662.5|7637.5|7655.3|7630.3|7662.5|7637.5|7654.7|7629.7|29
1592447700000|2020-06-18 02:35:00|7655.7|7630.7|7657.2|7632.2|7657.2|7632.2|7655.7|7630.7|31
1592448000000|2020-06-18 02:40:00|7656.6|7631.6|7657.1|7632.1|7657.2|7632.2|7656.6|7631.6|3
1592448300000|2020-06-18 02:45:00|7656.6|7631.6|7659.1|7634.1|7661.2|7636.2|7656.6|7631.6|37
1592448600000|2020-06-18 02:50:00|7659|7634|7658.2|7633.2|7659|7634|7655.9|7630.9|14
1592448900000|2020-06-18 02:55:00|7658.1|7633.1|7658.2|7633.2|7659.2|7634.2|7657.9|7632.9|7
1592449500000|2020-06-18 03:05:00|7656.4|7631.4|7655.9|7630.9|7656.4|7631.4|7650.6|7625.6|26
1592449800000|2020-06-18 03:10:00|7656.2|7631.2|7658.8|7633.8|7658.8|7633.8|7655.8|7630.8|27
1592450100000|2020-06-18 03:15:00|7658.9|7633.9|7657.4|7632.4|7658.9|7633.9|7657.2|7632.2|11
1592450400000|2020-06-18 03:20:00|7657.6|7632.6|7657.4|7632.4|7657.6|7632.6|7657.4|7632.4|2
1592450700000|2020-06-18 03:25:00|7657.2|7632.2|7649.2|7634.2|7657.2|7634.7|7649.2|7630|18
1592451000000|2020-06-18 03:30:00|7650.3|7625.3|7654.8|7629.8|7654.8|7634.9|7646.9|7624.8|80
1592451300000|2020-06-18 03:35:00|7654.9|7629.9|7650.1|7625.1|7655.5|7630.5|7649.7|7624.7|69
1592451600000|2020-06-18 03:40:00|7650.2|7625.2|7654.8|7629.8|7658.6|7633.6|7649.3|7624.3|110
1592451900000|2020-06-18 03:45:00|7654.7|7629.7|7647.1|7632.1|7655.1|7633|7641.8|7626.2|224
1592452200000|2020-06-18 03:50:00|7646.9|7631.9|7643.4|7628.4|7647.8|7632.8|7643.4|7628.4|126
1592452500000|2020-06-18 03:55:00|7643.5|7628.5|7642.5|7627.5|7644.1|7629.1|7640.1|7625.1|197
1592452800000|2020-06-18 04:00:00|7642.3|7627.3|7648.7|7633.7|7648.7|7633.7|7641.9|7626.9|145
1592453100000|2020-06-18 04:05:00|7648.6|7633.6|7650.7|7635.7|7656.8|7641.8|7648|7633|268
1592453400000|2020-06-18 04:10:00|7650.8|7635.8|7650.7|7635.7|7651.9|7636.9|7649.5|7634.5|112
1592453700000|2020-06-18 04:15:00|7650.8|7635.8|7648.7|7633.7|7651.8|7636.8|7648.6|7633.6|96
1592454000000|2020-06-18 04:20:00|7648.8|7633.8|7650|7635|7650.3|7635.3|7647.9|7632.9|100
1592454300000|2020-06-18 04:25:00|7649.7|7634.7|7648.3|7633.3|7651.8|7636.8|7648|7633|87
1592454600000|2020-06-18 04:30:00|7648.2|7633.2|7648.4|7633.4|7651.1|7636.1|7648.2|7633.2|112
1592454900000|2020-06-18 04:35:00|7647.8|7632.8|7643.4|7628.4|7647.8|7632.8|7642.5|7627.5|76
1592455200000|2020-06-18 04:40:00|7643.3|7628.3|7643|7628|7644.7|7629.7|7643|7628|40
1592455500000|2020-06-18 04:45:00|7643.4|7628.4|7643|7628|7644.6|7629.6|7642.8|7627.8|45
1592455800000|2020-06-18 04:50:00|7642.8|7627.8|7642|7627|7642.8|7627.8|7640.8|7625.8|66
1592456100000|2020-06-18 04:55:00|7642.1|7627.1|7646.3|7631.3|7647|7632|7642|7627|62
1592456400000|2020-06-18 05:00:00|7646|7631|7646.4|7631.4|7648.5|7633.5|7645.6|7630.6|76
1592456700000|2020-06-18 05:05:00|7646.5|7631.5|7643.1|7628.1|7646.5|7631.5|7642.9|7627.9|62
1592457000000|2020-06-18 05:10:00|7643.4|7628.4|7643.3|7628.3|7643.9|7628.9|7642.5|7627.5|57
1592457300000|2020-06-18 05:15:00|7643.2|7628.2|7640.8|7625.8|7643.3|7628.3|7639.6|7624.6|56
1592457600000|2020-06-18 05:20:00|7640.5|7625.5|7644.5|7629.5|7644.6|7629.6|7640.3|7625.3|76
1592457900000|2020-06-18 05:25:00|7644.4|7629.4|7644.3|7629.3|7645.4|7630.4|7643.9|7628.9|48
1592458200000|2020-06-18 05:30:00|7644.4|7629.4|7645|7630|7645.8|7630.8|7642.9|7627.9|68
1592458500000|2020-06-18 05:35:00|7645.2|7630.2|7646|7631|7648.4|7633.4|7645.2|7630.2|103
1592458800000|2020-06-18 05:40:00|7646.1|7631.1|7647.6|7632.6|7648|7633|7645.4|7630.4|84
1592459100000|2020-06-18 05:45:00|7648.1|7633.1|7647.4|7632.4|7648.3|7633.3|7646.6|7631.6|75
1592459400000|2020-06-18 05:50:00|7647.3|7632.3|7646.7|7631.7|7647.4|7632.4|7645.9|7630.9|34
1592459700000|2020-06-18 05:55:00|7646.8|7631.8|7646.6|7631.6|7647.8|7632.8|7646.4|7631.4|36
1592460000000|2020-06-18 06:00:00|7646.5|7631.5|7645.4|7630.4|7647|7632|7645|7630|40
1592460300000|2020-06-18 06:05:00|7645.5|7630.5|7647.2|7632.2|7647.2|7632.2|7645.2|7630.2|63
1592460600000|2020-06-18 06:10:00|7647|7632|7646.8|7631.8|7647.4|7632.4|7646.8|7631.8|34
1592460900000|2020-06-18 06:15:00|7647|7632|7647.5|7632.5|7648|7633|7646|7631|40
1592461200000|2020-06-18 06:20:00|7647.4|7632.4|7651|7636|7651.5|7636.5|7645.6|7630.6|107
1592461500000|2020-06-18 06:25:00|7650.9|7635.9|7648.3|7633.3|7650.9|7635.9|7647.8|7632.8|88
1592461800000|2020-06-18 06:30:00|7648.4|7633.4|7645.5|7630.5|7648.6|7633.6|7645.5|7630.5|63
1592462100000|2020-06-18 06:35:00|7645.6|7630.6|7645.6|7630.6|7646.8|7631.8|7645.5|7630.5|38
1592462400000|2020-06-18 06:40:00|7645.7|7630.7|7646.7|7631.7|7648.8|7633.8|7645.7|7630.7|95
1592462700000|2020-06-18 06:45:00|7646.6|7631.6|7647.4|7632.4|7647.9|7632.9|7645.9|7630.9|40
1592463000000|2020-06-18 06:50:00|7647.5|7632.5|7646.4|7631.4|7648.3|7633.3|7645.8|7630.8|57
1592463300000|2020-06-18 06:55:00|7646.3|7631.3|7646.2|7631.2|7647.8|7632.8|7645.9|7630.9|48
1592463600000|2020-06-18 07:00:00|7646.3|7631.3|7646.8|7631.8|7646.9|7631.9|7645.8|7630.8|72
1592463900000|2020-06-18 07:05:00|7646.9|7631.9|7647.4|7632.4|7648.3|7633.3|7646.5|7631.5|92
1592464200000|2020-06-18 07:10:00|7647.3|7632.3|7646.7|7631.7|7648.7|7633.7|7645.9|7630.9|87
1592464500000|2020-06-18 07:15:00|7646.5|7631.5|7647.4|7632.4|7647.8|7632.8|7646.3|7631.3|107
1592464800000|2020-06-18 07:20:00|7647.5|7632.5|7651.4|7636.4|7652.3|7637.3|7647.3|7632.3|155
1592465100000|2020-06-18 07:25:00|7651.3|7636.3|7648.6|7633.6|7651.7|7636.7|7648.2|7633.2|114
1592465400000|2020-06-18 07:30:00|7648.5|7633.5|7649.1|7634.1|7650.4|7635.4|7648.2|7633.2|84
1592465700000|2020-06-18 07:35:00|7648.9|7633.9|7649.1|7634.1|7649.8|7634.8|7648.8|7633.8|23
1592466000000|2020-06-18 07:40:00|7649.5|7634.5|7650.3|7635.3|7651.6|7636.6|7649.1|7634.1|46
1592466300000|2020-06-18 07:45:00|7650.1|7635.1|7648.9|7633.9|7650.9|7635.9|7648.9|7633.9|16
1592466600000|2020-06-18 07:50:00|7649.4|7634.4|7647.2|7632.2|7649.4|7634.4|7646.7|7631.7|43
1592466900000|2020-06-18 07:55:00|7646.9|7631.9|7647.5|7632.5|7647.9|7632.9|7646.9|7631.9|11
1592467200000|2020-06-18 08:00:00|7647.4|7632.4|7645.2|7630.2|7647.4|7632.4|7644.7|7629.7|43
1592467500000|2020-06-18 08:05:00|7645.3|7630.3|7645.4|7630.4|7646.8|7631.8|7643.6|7628.6|51
1592467800000|2020-06-18 08:10:00|7645.9|7630.9|7648.5|7633.5|7648.7|7633.7|7645.8|7630.8|35
1592468100000|2020-06-18 08:15:00|7648.7|7633.7|7648|7633|7648.8|7633.8|7647.1|7632.1|58
1592468400000|2020-06-18 08:20:00|7648.3|7633.3|7646.3|7631.3|7648.5|7633.5|7646|7631|72
1592468700000|2020-06-18 08:25:00|7646.4|7631.4|7646.8|7631.8|7647.4|7632.4|7646.4|7631.4|55
1592469000000|2020-06-18 08:30:00|7646.7|7631.7|7644.3|7629.3|7647.9|7632.9|7644.1|7629.1|49
1592469300000|2020-06-18 08:35:00|7644.2|7629.2|7643|7628|7644.4|7629.4|7641.9|7626.9|128
1592469600000|2020-06-18 08:40:00|7643.5|7628.5|7643.8|7628.8|7644.8|7629.8|7642.9|7627.9|58
1592469900000|2020-06-18 08:45:00|7643.5|7628.5|7644|7629|7644.1|7629.1|7643.5|7628.5|32
1592470200000|2020-06-18 08:50:00|7643.9|7628.9|7645.9|7630.9|7646.6|7631.6|7643.9|7628.9|65
1592470500000|2020-06-18 08:55:00|7645.8|7630.8|7647.1|7632.1|7647.1|7632.1|7645.5|7630.5|70
1592470800000|2020-06-18 09:00:00|7647.5|7632.5|7649.6|7634.6|7649.9|7634.9|7647.3|7632.3|116
1592471100000|2020-06-18 09:05:00|7649.5|7634.5|7649.1|7634.1|7649.5|7634.5|7648.4|7633.4|50
1592471400000|2020-06-18 09:10:00|7648.8|7633.8|7646.3|7631.3|7648.8|7633.8|7644.7|7629.7|59
1592471700000|2020-06-18 09:15:00|7646.4|7631.4|7644.8|7629.8|7646.5|7631.5|7644.8|7629.8|32
1592472000000|2020-06-18 09:20:00|7644.9|7629.9|7646.8|7631.8|7646.9|7631.9|7644.8|7629.8|52
1592472300000|2020-06-18 09:25:00|7646.9|7631.9|7646.9|7631.9|7648.1|7633.1|7646.5|7631.5|42
1592472600000|2020-06-18 09:30:00|7646.8|7631.8|7649.2|7634.2|7649.2|7634.2|7645.4|7630.4|76
1592472900000|2020-06-18 09:35:00|7649.1|7634.1|7651.8|7636.8|7653|7638|7649|7634|93
1592473200000|2020-06-18 09:40:00|7651.9|7636.9|7652.6|7637.6|7652.6|7637.6|7650.8|7635.8|39
1592473500000|2020-06-18 09:45:00|7652.4|7637.4|7653|7638|7653.8|7638.8|7652.2|7637.2|44
1592473800000|2020-06-18 09:50:00|7653.1|7638.1|7652.2|7637.2|7654.1|7639.1|7652.2|7637.2|42
1592474100000|2020-06-18 09:55:00|7652|7637|7648.7|7633.7|7652.3|7637.3|7648.7|7633.7|46
1592474400000|2020-06-18 10:00:00|7648.9|7633.9|7645.3|7630.3|7650.8|7635.8|7644.1|7629.1|160
1592474700000|2020-06-18 10:05:00|7645.1|7630.1|7644.3|7629.3|7648.5|7630.7|7642.7|7622.5|173
1592475000000|2020-06-18 10:10:00|7644.4|7629.4|7644|7629|7644.6|7629.6|7643.5|7628.5|129
1592475300000|2020-06-18 10:15:00|7643.7|7628.7|7643.9|7628.9|7644.4|7629.4|7643.5|7628.5|154
1592475600000|2020-06-18 10:20:00|7644|7629|7645|7630|7645.5|7630.5|7643.7|7628.7|96
1592475900000|2020-06-18 10:25:00|7644.9|7629.9|7645.4|7630.4|7646.1|7631.1|7644.5|7629.5|52
1592476200000|2020-06-18 10:30:00|7645.3|7630.3|7645.2|7630.2|7645.7|7630.7|7645.2|7630.2|26
1592476500000|2020-06-18 10:35:00|7645.3|7630.3|7643.2|7628.2|7645.4|7630.4|7643.2|7628.2|24
1592476800000|2020-06-18 10:40:00|7642.7|7627.7|7642|7627|7644.1|7629.1|7641.3|7626.3|128
1592477100000|2020-06-18 10:45:00|7641.9|7626.9|7641.3|7626.3|7643.8|7628.8|7640.5|7625.5|114
1592477400000|2020-06-18 10:50:00|7641.1|7626.1|7640.5|7625.5|7641.1|7626.1|7639.4|7624.4|192
1592477700000|2020-06-18 10:55:00|7640.4|7625.4|7638.6|7623.6|7640.5|7625.5|7638.2|7623.2|41
1592478000000|2020-06-18 11:00:00|7638.5|7623.5|7640.6|7625.6|7641.2|7626.2|7638.3|7623.3|145
1592478300000|2020-06-18 11:05:00|7640.9|7625.9|7642|7627|7642.2|7627.2|7640.3|7625.3|104
1592478600000|2020-06-18 11:10:00|7642.1|7627.1|7644.3|7629.3|7644.7|7629.7|7642.1|7627.1|193
1592478900000|2020-06-18 11:15:00|7644.4|7629.4|7644.8|7629.8|7645.2|7630.2|7643.9|7628.9|160
1592479200000|2020-06-18 11:20:00|7644.7|7629.7|7646.3|7631.3|7646.5|7631.5|7644.5|7629.5|118
1592479500000|2020-06-18 11:25:00|7646.2|7631.2|7647.7|7632.7|7647.7|7632.7|7646.1|7631.1|104
1592479800000|2020-06-18 11:30:00|7648.3|7633.3|7650.7|7635.7|7650.7|7635.7|7647.7|7632.7|9
1592480100000|2020-06-18 11:35:00|7651.3|7636.3|7653.3|7638.3|7653.3|7638.3|7651.3|7636.3|5
1592480400000|2020-06-18 11:40:00|7652.1|7637.1|7650.7|7635.7|7652.1|7637.1|7650.2|7635.2|21
1592480700000|2020-06-18 11:45:00|7650.6|7635.6|7654.3|7639.3|7654.4|7639.4|7650.6|7635.6|8
1592481000000|2020-06-18 11:50:00|7654.2|7639.2|7653|7638|7654.3|7639.3|7652.8|7637.8|127
1592481300000|2020-06-18 11:55:00|7653.1|7638.1|7654.6|7639.6|7654.7|7639.7|7652.1|7637.1|146
1592481600000|2020-06-18 12:00:00|7654.7|7639.7|7664.5|7649.5|7670.5|7649.9|7654.7|7635.2|233
1592481900000|2020-06-18 12:05:00|7664.6|7649.6|7668.2|7653.2|7671.2|7653.9|7663.6|7644.8|204
1592482200000|2020-06-18 12:10:00|7668.3|7653.3|7678.9|7653.9|7679.5|7659|7668.1|7653.1|119
1592482500000|2020-06-18 12:15:00|7678.6|7653.6|7669.3|7644.3|7678.6|7658.3|7665.6|7644.3|171
1592482800000|2020-06-18 12:20:00|7669.6|7644.6|7663.8|7648.8|7669.8|7649.4|7663.8|7643.9|41
1592483100000|2020-06-18 12:25:00|7664.1|7649.1|7667.5|7642.5|7668.9|7649.1|7663.9|7642.5|35
1592483400000|2020-06-18 12:30:00|7667.6|7642.6|7670.2|7645.2|7670.2|7650|7663.8|7642.5|47
1592483700000|2020-06-18 12:35:00|7670.1|7645.1|7663.2|7648.2|7670.3|7649.1|7663.1|7642.5|57
1592484000000|2020-06-18 12:40:00|7663.3|7648.3|7662.7|7647.7|7667.8|7648.4|7662.4|7642|24
1592484300000|2020-06-18 12:45:00|7662.4|7647.4|7662.7|7647.7|7662.7|7647.7|7662.4|7647.4|8
1592484600000|2020-06-18 12:50:00|7662.6|7647.6|7662.6|7647.6|7662.7|7647.7|7662.6|7647.6|3
1592484900000|2020-06-18 12:55:00|7662.7|7647.7|7668.3|7643.3|7669.4|7649.4|7662.6|7643.3|24
1592485200000|2020-06-18 13:00:00|7665|7650|7670.7|7645.7|7673.6|7653.4|7664.9|7644.1|96
1592485500000|2020-06-18 13:05:00|7670.6|7645.6|7670.5|7645.5|7671|7646|7669.9|7644.9|109
1592485800000|2020-06-18 13:10:00|7670.6|7645.6|7669.9|7644.9|7671.1|7646.1|7669.9|7644.9|58
1592486100000|2020-06-18 13:15:00|7669.8|7644.8|7668.3|7643.3|7670.1|7651.1|7665.7|7643.2|62
1592486400000|2020-06-18 13:20:00|7668.4|7643.4|7671.6|7646.6|7673|7653|7665.7|7643.3|79
1592486700000|2020-06-18 13:25:00|7671.5|7646.5|7671.1|7646.1|7671.7|7646.7|7670.6|7645.6|88
1592487000000|2020-06-18 13:30:00|7670.9|7645.9|7669.8|7644.8|7671|7646|7669.2|7644.2|197
1592487300000|2020-06-18 13:35:00|7669.9|7644.9|7670.3|7645.3|7671.1|7646.1|7669.1|7644.1|151
1592487600000|2020-06-18 13:40:00|7670.5|7645.5|7668.9|7643.9|7671.6|7646.6|7668.9|7643.9|161
1592487900000|2020-06-18 13:45:00|7668.8|7643.8|7668.8|7643.8|7669.4|7644.4|7668.5|7643.5|51
1592488200000|2020-06-18 13:50:00|7668.9|7643.9|7671.3|7646.3|7671.5|7651.1|7663.8|7643.5|56
1592488500000|2020-06-18 13:55:00|7671.1|7646.1|7670.7|7645.7|7672.2|7647.2|7669.7|7644.7|134
1592488800000|2020-06-18 14:00:00|7671.1|7646.1|7671|7646|7671.2|7646.2|7670.6|7645.6|79
1592489100000|2020-06-18 14:05:00|7670.9|7645.9|7666.9|7651.9|7672.9|7652|7666.5|7645.8|59
1592489400000|2020-06-18 14:10:00|7667|7652|7667.1|7652.1|7667.1|7652.1|7666.7|7651.7|12
1592489700000|2020-06-18 14:15:00|7667|7652|7668.4|7653.4|7669.1|7654.1|7666.9|7651.9|59
1592490000000|2020-06-18 14:20:00|7668.5|7653.5|7671.7|7656.7|7671.8|7656.8|7667.7|7652.7|84
1592490300000|2020-06-18 14:25:00|7671.8|7656.8|7670|7655|7672|7657|7669|7654|108
1592490600000|2020-06-18 14:30:00|7669.9|7654.9|7674.9|7649.9|7674.9|7656.7|7668.8|7649.5|178
1592490900000|2020-06-18 14:35:00|7674.8|7649.8|7675.7|7650.7|7675.8|7655.3|7670.3|7648.7|382
1592491200000|2020-06-18 14:40:00|7675.6|7650.6|7675.2|7650.2|7676|7651|7674.2|7649.2|168
1592491500000|2020-06-18 14:45:00|7675.3|7650.3|7675.3|7650.3|7675.9|7650.9|7674.5|7649.5|94
1592491800000|2020-06-18 14:50:00|7675.2|7650.2|7670.4|7655.4|7675.9|7656.1|7669.3|7649.4|138
1592492100000|2020-06-18 14:55:00|7670.3|7655.3|7670.6|7655.6|7671.4|7656.4|7670.3|7655.3|53
1592492400000|2020-06-18 15:00:00|7670.4|7655.4|7668.2|7653.2|7674|7655.5|7668.2|7648.7|85
1592492700000|2020-06-18 15:05:00|7668.3|7653.3|7668.6|7653.6|7669|7654|7668.3|7653.3|41
1592493000000|2020-06-18 15:10:00|7668.5|7653.5|7668.4|7653.4|7668.8|7653.8|7666.3|7651.3|77
1592493300000|2020-06-18 15:15:00|7668.5|7653.5|7666.8|7651.8|7668.6|7653.6|7666.3|7651.3|85
1592493600000|2020-06-18 15:20:00|7666.9|7651.9|7668|7653|7668.7|7653.7|7666.9|7651.9|30
1592493900000|2020-06-18 15:25:00|7668.1|7653.1|7668.3|7653.3|7668.6|7653.6|7667.9|7652.9|25
1592494200000|2020-06-18 15:30:00|7668.1|7653.1|7668.6|7653.6|7668.7|7653.7|7667.5|7652.5|26
1592494500000|2020-06-18 15:35:00|7668.5|7653.5|7669.4|7654.4|7670.2|7655.2|7668.5|7653.5|60
1592494800000|2020-06-18 15:40:00|7669.5|7654.5|7674.9|7649.9|7675.2|7654.7|7669.1|7649.5|80
1592495100000|2020-06-18 15:45:00|7675.1|7650.1|7674.8|7649.8|7675.2|7650.2|7674.2|7649.2|79
1592495400000|2020-06-18 15:50:00|7674.9|7649.9|7674.7|7649.7|7675.4|7650.4|7674.4|7649.4|75
1592495700000|2020-06-18 15:55:00|7674.6|7649.6|7675|7650|7675.4|7650.4|7674.2|7649.2|90
1592496000000|2020-06-18 16:00:00|7674.9|7649.9|7675.8|7650.8|7675.9|7657|7670.4|7649.9|59
1592496300000|2020-06-18 16:05:00|7675.7|7650.7|7675|7650|7676.1|7651.1|7674.9|7649.9|31
1592496600000|2020-06-18 16:10:00|7674.9|7649.9|7670.6|7655.6|7675|7655.6|7670.3|7649.8|13
1592496900000|2020-06-18 16:15:00|7670.7|7655.7|7670.7|7655.7|7670.7|7655.7|7670.5|7655.5|19
1592497200000|2020-06-18 16:20:00|7670.6|7655.6|7671|7656|7671.4|7656.4|7670.2|7655.2|20
1592497500000|2020-06-18 16:25:00|7670.9|7655.9|7671.4|7656.4|7671.4|7656.4|7670.8|7655.8|8
1592497800000|2020-06-18 16:30:00|7671.3|7656.3|7671.3|7656.3|7671.4|7656.4|7671.3|7656.3|3
1592498100000|2020-06-18 16:35:00|7671.4|7656.4|7671|7656|7671.6|7656.6|7671|7656|19
1592498400000|2020-06-18 16:40:00|7670.9|7655.9|7672|7657|7672|7657|7670.9|7655.9|14
1592498700000|2020-06-18 16:45:00|7672.1|7657.1|7671.8|7656.8|7672.1|7657.1|7671.8|7656.8|9
1592499000000|2020-06-18 16:50:00|7671.9|7656.9|7675.8|7650.8|7676|7656.9|7671|7650.8|21
1592499300000|2020-06-18 16:55:00|7675.7|7650.7|7673.6|7658.6|7676.8|7658.6|7673.3|7650.3|49
1592499600000|2020-06-18 17:00:00|7673.5|7658.5|7673.4|7658.4|7673.6|7658.6|7673.3|7658.3|5
1592499900000|2020-06-18 17:05:00|7673.5|7658.5|7673.6|7658.6|7673.7|7658.7|7673.5|7658.5|8
1592500200000|2020-06-18 17:10:00|7673.7|7658.7|7673.5|7658.5|7673.7|7658.7|7673.4|7658.4|10
1592500500000|2020-06-18 17:15:00|7673.6|7658.6|7673.8|7658.8|7673.8|7658.8|7673.5|7658.5|13
1592500800000|2020-06-18 17:20:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|3
1592501100000|2020-06-18 17:25:00|7673.6|7658.6|7673.6|7658.6|7673.8|7658.8|7673.5|7658.5|11
1592501400000|2020-06-18 17:30:00|7673.7|7658.7|7673.7|7658.7|7673.7|7658.7|7673.5|7658.5|5
1592501700000|2020-06-18 17:35:00|7673.6|7658.6|7673.6|7658.6|7673.6|7658.6|7673.5|7658.5|5
1592502000000|2020-06-18 17:40:00|7673.7|7658.7|7673.3|7658.3|7673.7|7658.7|7673.3|7658.3|5
1592502300000|2020-06-18 17:45:00|7673.2|7658.2|7673.4|7658.4|7673.6|7658.6|7673.1|7658.1|11
1592502600000|2020-06-18 17:50:00|7673.3|7658.3|7673.2|7658.2|7673.4|7658.4|7673.2|7658.2|7
1592502900000|2020-06-18 17:55:00|7673.1|7658.1|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|21
1592503200000|2020-06-18 18:00:00|7672.6|7657.6|7672.8|7657.8|7673.2|7658.2|7672.5|7657.5|36
1592503500000|2020-06-18 18:05:00|7672.7|7657.7|7673.4|7658.4|7673.5|7658.5|7672.7|7657.7|23
1592503800000|2020-06-18 18:10:00|7673.5|7658.5|7673.4|7658.4|7673.7|7658.7|7673.4|7658.4|10
1592504100000|2020-06-18 18:15:00|7673.5|7658.5|7674.1|7659.1|7674.4|7659.4|7673.5|7658.5|13
1592504400000|2020-06-18 18:20:00|7673.8|7658.8|7673.4|7658.4|7673.8|7658.8|7673.3|7658.3|25
1592504700000|2020-06-18 18:25:00|7673.3|7658.3|7673.8|7658.8|7674.1|7659.1|7673|7658|16
1592505000000|2020-06-18 18:30:00|7673.3|7658.3|7673.1|7658.1|7673.3|7658.3|7672.9|7657.9|7
1592505300000|2020-06-18 18:35:00|7677.5|7652.5|7677.8|7652.8|7677.8|7652.8|7677.4|7652.4|4
1592505600000|2020-06-18 18:40:00|7678.1|7653.1|7678.1|7653.1|7678.1|7653.1|7678.1|7653.1|1
1592506200000|2020-06-18 18:50:00|7672.2|7657.2|7676.3|7651.3|7676.4|7657.7|7671.5|7651.3|19
1592506500000|2020-06-18 18:55:00|7676.2|7651.2|7677.7|7652.7|7677.7|7652.7|7676.2|7651.2|11
1592506800000|2020-06-18 19:00:00|7677.6|7652.6|7677.7|7652.7|7677.7|7652.7|7677.5|7652.5|6
1592507100000|2020-06-18 19:05:00|7677.6|7652.6|7677.6|7652.6|7677.6|7652.6|7677.6|7652.6|1
1592507400000|2020-06-18 19:10:00|7677.5|7652.5|7677.6|7652.6|7677.6|7652.6|7677.5|7652.5|2
1592508000000|2020-06-18 19:20:00|7677.5|7652.5|7677.5|7652.5|7677.5|7652.5|7677.5|7652.5|1
1592508300000|2020-06-18 19:25:00|7677.6|7652.6|7677.5|7652.5|7677.6|7652.6|7677.5|7652.5|2
1592508600000|2020-06-18 19:30:00|7677.4|7652.4|7677.3|7652.3|7677.5|7652.5|7677.3|7652.3|3
1592508900000|2020-06-18 19:35:00|7677.2|7652.2|7677.2|7652.2|7677.2|7652.2|7677.2|7652.2|1
1592509200000|2020-06-18 19:40:00|7677.3|7652.3|7678.6|7653.6|7678.6|7659.1|7674.1|7652.2|6
1592509500000|2020-06-18 19:45:00|7678.7|7653.7|7678.8|7653.8|7678.8|7653.8|7678.6|7653.6|7
1592509800000|2020-06-18 19:50:00|7678.6|7653.6|7678.6|7653.6|7678.6|7653.6|7678.6|7653.6|1
1592510100000|2020-06-18 19:55:00|7678.7|7653.7|7677.8|7652.8|7678.9|7653.9|7677.8|7652.8|6
1592533800000|2020-06-19 02:30:00|7670.9|7645.9|7670.9|7645.9|7670.9|7645.9|7670.9|7645.9|1
1592534100000|2020-06-19 02:35:00|7670|7645|7670|7645|7670.6|7645.6|7669.8|7644.8|5
1592535300000|2020-06-19 02:55:00|7669.5|7644.5|7669.4|7644.4|7669.5|7644.5|7669.4|7644.4|2
1592535600000|2020-06-19 03:00:00|7669.6|7644.6|7669.4|7644.4|7669.6|7644.6|7669.4|7644.4|2
1592535900000|2020-06-19 03:05:00|7669.5|7644.5|7669.4|7644.4|7669.7|7644.7|7669.2|7644.2|6
1592536200000|2020-06-19 03:10:00|7669.5|7644.5|7669.4|7644.4|7669.5|7644.5|7669.4|7644.4|2
1592536500000|2020-06-19 03:15:00|7669.5|7644.5|7667.4|7642.4|7669.5|7644.5|7667.4|7642.4|3
1592536800000|2020-06-19 03:20:00|7669.2|7644.2|7666.5|7641.5|7669.2|7644.2|7666.4|7641.4|6
1592537100000|2020-06-19 03:25:00|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|1
1592537400000|2020-06-19 03:30:00|7667|7642|7659|7644|7667|7645.8|7657.7|7635.8|212
1592537700000|2020-06-19 03:35:00|7659.1|7644.1|7657.7|7642.7|7659.4|7644.4|7655.2|7640.2|176
1592538000000|2020-06-19 03:40:00|7657.8|7642.8|7657.7|7642.7|7657.8|7642.8|7654.9|7639.9|116
1592538300000|2020-06-19 03:45:00|7657.6|7642.6|7656.3|7641.3|7657.6|7642.6|7655.5|7640.5|63
1592538600000|2020-06-19 03:50:00|7656.4|7641.4|7655.8|7640.8|7659.1|7644.1|7655.6|7640.6|85
1592538900000|2020-06-19 03:55:00|7655.7|7640.7|7660.4|7645.4|7660.6|7645.6|7655.6|7640.6|108
1592539200000|2020-06-19 04:00:00|7660.5|7645.5|7661.1|7646.1|7661.6|7646.6|7659.2|7644.2|210
1592539500000|2020-06-19 04:05:00|7661|7646|7662.7|7647.7|7663.3|7648.3|7660.6|7645.6|205
1592539800000|2020-06-19 04:10:00|7663.3|7648.3|7662.1|7647.1|7663.5|7648.5|7661.5|7646.5|173
1592540100000|2020-06-19 04:15:00|7662|7647|7662.8|7647.8|7663.5|7648.5|7661.1|7646.1|48
1592540400000|2020-06-19 04:20:00|7663|7648|7663.8|7648.8|7663.9|7648.9|7663|7648|35
1592540700000|2020-06-19 04:25:00|7663.7|7648.7|7663.2|7648.2|7663.7|7648.7|7663.1|7648.1|31
1592541000000|2020-06-19 04:30:00|7663.1|7648.1|7662.3|7647.3|7663.9|7648.9|7662.3|7647.3|63
1592541300000|2020-06-19 04:35:00|7662.4|7647.4|7661.7|7646.7|7663.1|7648.1|7661.3|7646.3|83
1592541600000|2020-06-19 04:40:00|7661.5|7646.5|7659.4|7644.4|7661.7|7646.7|7659.4|7644.4|56
1592541900000|2020-06-19 04:45:00|7659.5|7644.5|7657|7642|7659.6|7644.6|7655.4|7640.4|87
1592542200000|2020-06-19 04:50:00|7657.1|7642.1|7660.5|7645.5|7660.5|7645.5|7657.1|7642.1|46
1592542500000|2020-06-19 04:55:00|7660.6|7645.6|7662.1|7647.1|7662.8|7647.8|7660.3|7645.3|66
1592542800000|2020-06-19 05:00:00|7662|7647|7660.7|7645.7|7662.1|7647.1|7660.1|7645.1|50
1592543100000|2020-06-19 05:05:00|7660.8|7645.8|7659.7|7644.7|7661.6|7646.6|7659.6|7644.6|62
1592543400000|2020-06-19 05:10:00|7659.5|7644.5|7658.6|7643.6|7659.6|7644.6|7657.6|7642.6|51
1592543700000|2020-06-19 05:15:00|7658.5|7643.5|7658.5|7643.5|7658.9|7643.9|7658.4|7643.4|11
1592544000000|2020-06-19 05:20:00|7657.8|7642.8|7655.6|7640.6|7657.8|7642.8|7654.7|7639.7|63
1592544300000|2020-06-19 05:25:00|7655.5|7640.5|7655.9|7640.9|7656|7641|7653.2|7638.2|68
1592544600000|2020-06-19 05:30:00|7656.1|7641.1|7656.1|7641.1|7656.3|7641.3|7655.7|7640.7|34
1592544900000|2020-06-19 05:35:00|7656.2|7641.2|7656.5|7641.5|7657|7642|7654.9|7639.9|86
1592545200000|2020-06-19 05:40:00|7656.6|7641.6|7655.4|7640.4|7656.6|7641.6|7655|7640|64
1592545500000|2020-06-19 05:45:00|7655.5|7640.5|7654.8|7639.8|7656.4|7641.4|7654.8|7639.8|71
1592545800000|2020-06-19 05:50:00|7654.9|7639.9|7654.4|7639.4|7654.9|7639.9|7654|7639|37
1592546100000|2020-06-19 05:55:00|7654.5|7639.5|7655.5|7640.5|7655.7|7640.7|7654.4|7639.4|27
1592546400000|2020-06-19 06:00:00|7655.4|7640.4|7654.4|7639.4|7655.4|7640.4|7654.1|7639.1|33
1592546700000|2020-06-19 06:05:00|7654.5|7639.5|7653.7|7638.7|7654.6|7639.6|7653.1|7638.1|55
1592547000000|2020-06-19 06:10:00|7654|7639|7654.2|7639.2|7655|7640|7653.5|7638.5|58
1592547300000|2020-06-19 06:15:00|7654.1|7639.1|7655.3|7640.3|7655.9|7640.9|7654.1|7639.1|76
1592547600000|2020-06-19 06:20:00|7655.2|7640.2|7653.9|7638.9|7655.3|7640.3|7653.4|7638.4|58
1592547900000|2020-06-19 06:25:00|7653.8|7638.8|7653.8|7638.8|7655.1|7640.1|7652.5|7637.5|78
1592548200000|2020-06-19 06:30:00|7653.7|7638.7|7651.9|7636.9|7654.4|7639.4|7651.9|7636.9|59
1592548500000|2020-06-19 06:35:00|7651.8|7636.8|7650.4|7635.4|7651.8|7636.8|7648.1|7633.1|178
1592548800000|2020-06-19 06:40:00|7650.5|7635.5|7650.9|7635.9|7651|7636|7649.4|7634.4|85
1592549100000|2020-06-19 06:45:00|7650.8|7635.8|7651.6|7636.6|7652.5|7637.5|7650.5|7635.5|53
1592549400000|2020-06-19 06:50:00|7651.5|7636.5|7652.9|7637.9|7654|7639|7650.8|7635.8|104
1592549700000|2020-06-19 06:55:00|7652.8|7637.8|7651.5|7636.5|7652.8|7637.8|7650.9|7635.9|97
1592550000000|2020-06-19 07:00:00|7651.4|7636.4|7652.5|7637.5|7653.1|7638.1|7651.2|7636.2|94
1592550300000|2020-06-19 07:05:00|7652.6|7637.6|7651.4|7636.4|7653.4|7638.4|7651.3|7636.3|46
1592550600000|2020-06-19 07:10:00|7651.5|7636.5|7652.7|7637.7|7653.1|7638.1|7651.4|7636.4|54
1592550900000|2020-06-19 07:15:00|7652.6|7637.6|7653.1|7638.1|7654|7639|7652.6|7637.6|42
1592551200000|2020-06-19 07:20:00|7652.9|7637.9|7652.4|7637.4|7653.7|7638.7|7652.4|7637.4|36
1592551500000|2020-06-19 07:25:00|7652.5|7637.5|7654.3|7639.3|7654.4|7639.4|7652.3|7637.3|63
1592551800000|2020-06-19 07:30:00|7654.4|7639.4|7655.2|7640.2|7656.2|7641.2|7654.2|7639.2|59
1592552100000|2020-06-19 07:35:00|7655.1|7640.1|7657.3|7642.3|7658|7643|7654.9|7639.9|76
1592552400000|2020-06-19 07:40:00|7657.4|7642.4|7654.7|7639.7|7657.4|7642.4|7654.7|7639.7|68
1592552700000|2020-06-19 07:45:00|7654.5|7639.5|7653.6|7638.6|7654.5|7639.5|7653.1|7638.1|52
1592553000000|2020-06-19 07:50:00|7653.4|7638.4|7654.3|7639.3|7654.5|7639.5|7653.3|7638.3|27
1592553300000|2020-06-19 07:55:00|7654.2|7639.2|7653.9|7638.9|7654.9|7639.9|7653.4|7638.4|36
1592553600000|2020-06-19 08:00:00|7653.8|7638.8|7654.1|7639.1|7654.4|7639.4|7653.7|7638.7|33
1592553900000|2020-06-19 08:05:00|7654.4|7639.4|7656.8|7641.8|7656.8|7641.8|7654.2|7639.2|65
1592554200000|2020-06-19 08:10:00|7657|7642|7655.3|7640.3|7657|7642|7654.8|7639.8|64
1592554500000|2020-06-19 08:15:00|7655.1|7640.1|7654.7|7639.7|7655.1|7640.1|7653.7|7638.7|32
1592554800000|2020-06-19 08:20:00|7654.8|7639.8|7653.8|7638.8|7655.1|7640.1|7653.8|7638.8|35
1592555100000|2020-06-19 08:25:00|7653.7|7638.7|7651.1|7636.1|7653.8|7638.8|7650.8|7635.8|66
1592555400000|2020-06-19 08:30:00|7651.3|7636.3|7649.1|7634.1|7651.7|7636.7|7649.1|7634.1|107
1592555700000|2020-06-19 08:35:00|7649|7634|7651.2|7636.2|7651.2|7636.2|7649|7634|40
1592556000000|2020-06-19 08:40:00|7651.5|7636.5|7651|7636|7651.7|7636.7|7650.5|7635.5|14
1592556300000|2020-06-19 08:45:00|7650.7|7635.7|7648.6|7633.6|7651|7636|7648.3|7633.3|29
1592556600000|2020-06-19 08:50:00|7648.7|7633.7|7648.6|7633.6|7649|7634|7647.8|7632.8|50
1592556900000|2020-06-19 08:55:00|7649|7634|7648.7|7633.7|7649|7634|7648.5|7633.5|18
1592557200000|2020-06-19 09:00:00|7648.5|7633.5|7649|7634|7649.7|7634.7|7647.5|7632.5|54
1592557500000|2020-06-19 09:05:00|7648.7|7633.7|7648.9|7633.9|7649.5|7634.5|7648.1|7633.1|16
1592557800000|2020-06-19 09:10:00|7649.1|7634.1|7647.3|7632.3|7649.5|7634.5|7647|7632|36
1592558100000|2020-06-19 09:15:00|7647|7632|7647.5|7632.5|7648.5|7633.5|7646.7|7631.7|44
1592558400000|2020-06-19 09:20:00|7647.2|7632.2|7646.7|7631.7|7647.5|7632.5|7646.5|7631.5|19
1592558700000|2020-06-19 09:25:00|7646.8|7631.8|7647|7632|7647.5|7632.5|7646.5|7631.5|38
1592559000000|2020-06-19 09:30:00|7647.3|7632.3|7647.5|7632.5|7647.9|7632.9|7647|7632|32
1592559300000|2020-06-19 09:35:00|7647.3|7632.3|7647.3|7632.3|7647.5|7632.5|7647.2|7632.2|17
1592559600000|2020-06-19 09:40:00|7647.2|7632.2|7647.5|7632.5|7647.5|7632.5|7647.2|7632.2|17
1592559900000|2020-06-19 09:45:00|7647.3|7632.3|7649.2|7634.2|7649.5|7634.5|7647.2|7632.2|42
1592560200000|2020-06-19 09:50:00|7649.3|7634.3|7649.1|7634.1|7649.6|7634.6|7647.8|7632.8|61
1592560500000|2020-06-19 09:55:00|7649.8|7634.8|7649.1|7634.1|7649.8|7634.8|7649.1|7634.1|6
1592560800000|2020-06-19 10:00:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7648.8|7633.8|19
1592561100000|2020-06-19 10:05:00|7649.6|7634.6|7649|7634|7649.7|7634.7|7647.6|7632.6|30
1592561400000|2020-06-19 10:10:00|7649.4|7634.4|7651.7|7636.7|7651.7|7636.7|7649.4|7634.4|18
1592561700000|2020-06-19 10:15:00|7652|7637|7650.2|7635.2|7652|7637|7648.3|7633.3|37
1592562000000|2020-06-19 10:20:00|7650.5|7635.5|7651|7636|7651.5|7636.5|7650.5|7635.5|16
1592562300000|2020-06-19 10:25:00|7651.3|7636.3|7651.8|7636.8|7651.8|7636.8|7651.3|7636.3|17
1592562600000|2020-06-19 10:30:00|7651.7|7636.7|7652|7637|7652.5|7637.5|7651.7|7636.7|14
1592562900000|2020-06-19 10:35:00|7651.6|7636.6|7652|7637|7652|7637|7651.5|7636.5|8
1592563200000|2020-06-19 10:40:00|7651.7|7636.7|7649.6|7634.6|7652|7637|7649.6|7634.6|19
1592563500000|2020-06-19 10:45:00|7649.4|7634.4|7651.5|7636.5|7651.5|7636.5|7649.4|7634.4|10
1592563800000|2020-06-19 10:50:00|7651.2|7636.2|7650.6|7635.6|7651.2|7636.2|7650.1|7635.1|40
1592564100000|2020-06-19 10:55:00|7650.7|7635.7|7650.8|7635.8|7650.8|7635.8|7650|7635|17
1592564400000|2020-06-19 11:00:00|7650.7|7635.7|7651.5|7636.5|7651.5|7636.5|7650.7|7635.7|10
1592564700000|2020-06-19 11:05:00|7651.8|7636.8|7651.5|7636.5|7651.8|7636.8|7651.5|7636.5|2
1592565000000|2020-06-19 11:10:00|7651.8|7636.8|7652.5|7637.5|7652.5|7637.5|7651.5|7636.5|3
1592565300000|2020-06-19 11:15:00|7652.4|7637.4|7652|7637|7652.5|7637.5|7651.7|7636.7|11
1592565600000|2020-06-19 11:20:00|7651.7|7636.7|7652|7637|7652.4|7637.4|7651.5|7636.5|29
1592565900000|2020-06-19 11:25:00|7652.3|7637.3|7651.8|7636.8|7652.3|7637.3|7651.7|7636.7|72
1592566200000|2020-06-19 11:30:00|7651.6|7636.6|7651.3|7636.3|7651.6|7636.6|7651.3|7636.3|3
1592566500000|2020-06-19 11:35:00|7650.3|7635.3|7650.3|7635.3|7650.8|7635.8|7650.3|7635.3|3
1592567700000|2020-06-19 11:55:00|7650.9|7635.9|7649.4|7634.4|7650.9|7635.9|7649.2|7634.2|20
1592568000000|2020-06-19 12:00:00|7649.5|7634.5|7645.3|7630.3|7649.5|7634.5|7645.3|7630.3|16
1592568300000|2020-06-19 12:05:00|7645.2|7630.2|7645.3|7630.3|7645.3|7630.3|7644.5|7629.5|23
1592568600000|2020-06-19 12:10:00|7645.5|7630.5|7646|7631|7646.2|7631.2|7645.5|7630.5|22
1592568900000|2020-06-19 12:15:00|7645.9|7630.9|7646.1|7631.1|7646.2|7631.2|7645.9|7630.9|21
1592569200000|2020-06-19 12:20:00|7646|7631|7646.5|7631.5|7646.6|7631.6|7646|7631|20
1592569500000|2020-06-19 12:25:00|7646.6|7631.6|7651.3|7626.3|7651.4|7631.6|7646.2|7626.3|25
1592569800000|2020-06-19 12:30:00|7651.4|7626.4|7644.5|7629.5|7651.4|7631.2|7643.4|7623.9|99
1592570100000|2020-06-19 12:35:00|7644.4|7629.4|7644.4|7629.4|7644.7|7629.7|7644.3|7629.3|49
1592570400000|2020-06-19 12:40:00|7644.5|7629.5|7644.6|7629.6|7644.7|7629.7|7644.3|7629.3|11
1592570700000|2020-06-19 12:45:00|7645.4|7630.4|7645.2|7630.2|7645.4|7630.4|7645.2|7630.2|3
1592571000000|2020-06-19 12:50:00|7645.7|7630.7|7648.7|7633.7|7648.7|7633.7|7645.6|7630.6|16
1592571300000|2020-06-19 12:55:00|7648.6|7633.6|7648.2|7633.2|7649.6|7634.6|7648|7633|27
1592571600000|2020-06-19 13:00:00|7648.4|7633.4|7652.7|7627.7|7652.7|7633.6|7648|7627.3|36
1592571900000|2020-06-19 13:05:00|7652.6|7627.6|7652.6|7627.6|7653.3|7628.3|7652.3|7627.3|63
1592572200000|2020-06-19 13:10:00|7652.5|7627.5|7654.6|7629.6|7654.6|7633.8|7648.8|7627.3|36
1592572500000|2020-06-19 13:15:00|7655|7630|7649.5|7634.5|7655|7634.5|7649.1|7629.8|18
1592572800000|2020-06-19 13:20:00|7649.6|7634.6|7649|7634|7649.6|7634.6|7648.9|7633.9|12
1592573100000|2020-06-19 13:25:00|7648.9|7633.9|7649|7634|7649|7634|7648.9|7633.9|2
1592573400000|2020-06-19 13:30:00|7649.1|7634.1|7654.8|7629.8|7654.8|7634.7|7649|7629.8|12
1592573700000|2020-06-19 13:35:00|7654.9|7629.9|7655.2|7630.2|7655.2|7630.2|7654.6|7629.6|15
1592574000000|2020-06-19 13:40:00|7650.1|7635.1|7650.4|7635.4|7650.6|7635.6|7650.1|7635.1|4
1592574300000|2020-06-19 13:45:00|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|7649.8|7634.8|1
1592574600000|2020-06-19 13:50:00|7649.7|7634.7|7649.4|7634.4|7649.7|7634.7|7649.4|7634.4|2
1592574900000|2020-06-19 13:55:00|7649.6|7634.6|7650.4|7635.4|7650.5|7635.5|7649.6|7634.6|9
1592575200000|2020-06-19 14:00:00|7649.8|7634.8|7654.2|7629.2|7654.8|7634.8|7648.8|7629|30
1592575500000|2020-06-19 14:05:00|7654.1|7629.1|7654.3|7629.3|7654.7|7629.7|7653.8|7628.8|36
1592575800000|2020-06-19 14:10:00|7654.1|7629.1|7652.2|7627.2|7654.1|7634.1|7647.6|7627.1|39
1592576100000|2020-06-19 14:15:00|7652.1|7627.1|7652.1|7627.1|7652.6|7627.6|7651.9|7626.9|35
1592576400000|2020-06-19 14:20:00|7652.2|7627.2|7652.2|7627.2|7652.5|7627.5|7652.1|7627.1|32
1592576700000|2020-06-19 14:25:00|7652.1|7627.1|7652.3|7627.3|7652.4|7627.4|7652.1|7627.1|9
1592577000000|2020-06-19 14:30:00|7652.2|7627.2|7652.7|7627.7|7654.1|7629.1|7652.2|7627.2|106
1592577300000|2020-06-19 14:35:00|7652.6|7627.6|7651.3|7636.3|7652.8|7636.3|7648.9|7627.4|45
1592577600000|2020-06-19 14:40:00|7651.2|7636.2|7651.8|7636.8|7656.5|7636.8|7651.1|7630.7|37
1592577900000|2020-06-19 14:45:00|7651.7|7636.7|7659.2|7634.2|7660.3|7641.9|7651.7|7634|80
1592578200000|2020-06-19 14:50:00|7659.3|7634.3|7655.2|7640.2|7659.4|7640.2|7653.8|7633.5|61
1592578500000|2020-06-19 14:55:00|7655.3|7640.3|7653.5|7638.5|7656.7|7641.7|7652.9|7637.9|67
1592578800000|2020-06-19 15:00:00|7653.3|7638.3|7654.1|7629.1|7659.1|7639.7|7649|7627.3|89
1592579100000|2020-06-19 15:05:00|7654.3|7629.3|7650.2|7635.2|7656.4|7635.6|7650.2|7629.3|60
1592579400000|2020-06-19 15:10:00|7650.3|7635.3|7650.1|7635.1|7650.3|7635.3|7649.6|7634.6|15
1592579700000|2020-06-19 15:15:00|7650.2|7635.2|7651.3|7636.3|7651.3|7636.3|7650.1|7635.1|17
1592580000000|2020-06-19 15:20:00|7651.4|7636.4|7658.3|7633.3|7658.4|7638.1|7651.3|7632.4|90
1592580300000|2020-06-19 15:25:00|7658.2|7633.2|7658.1|7633.1|7658.4|7633.4|7657.8|7632.8|64
1592580600000|2020-06-19 15:30:00|7658|7633|7658.5|7633.5|7658.5|7633.5|7657.8|7632.8|29
1592580900000|2020-06-19 15:35:00|7658.6|7633.6|7655.6|7640.6|7658.8|7640.6|7653.7|7633.6|12
1592581200000|2020-06-19 15:40:00|7655.4|7640.4|7661.2|7636.2|7661.6|7641.3|7654.9|7635.1|47
1592581500000|2020-06-19 15:45:00|7661.3|7636.3|7661.1|7636.1|7661.3|7636.3|7661.1|7636.1|6
1592581800000|2020-06-19 15:50:00|7660.9|7635.9|7661.1|7636.1|7661.1|7636.1|7660.9|7635.9|2
1592582100000|2020-06-19 15:55:00|7661.6|7636.6|7661.6|7636.6|7661.6|7636.6|7661.6|7636.6|1
1592582400000|2020-06-19 16:00:00|7661.8|7636.8|7661.3|7636.3|7661.8|7641.5|7656.1|7636.3|5
1592582700000|2020-06-19 16:05:00|7661.4|7636.4|7658.4|7643.4|7661.4|7643.9|7657|7636.3|20
1592583000000|2020-06-19 16:10:00|7658.3|7643.3|7663.6|7638.6|7663.6|7644.9|7658.3|7638|47
1592583300000|2020-06-19 16:15:00|7663.5|7638.5|7665|7640|7665.2|7640.2|7663.5|7638.5|151
1592583600000|2020-06-19 16:20:00|7664.9|7639.9|7666.1|7641.1|7666.3|7641.3|7663.9|7638.9|127
1592583900000|2020-06-19 16:25:00|7666.2|7641.2|7665|7640|7666.9|7646.5|7661.2|7639.8|36
1592584200000|2020-06-19 16:30:00|7665.1|7640.1|7664.6|7639.6|7665.8|7640.8|7664|7639|124
1592584500000|2020-06-19 16:35:00|7664.7|7639.7|7664.7|7639.7|7665.3|7640.3|7663.6|7638.6|145
1592584800000|2020-06-19 16:40:00|7664.6|7639.6|7664.9|7639.9|7665.4|7640.4|7664.2|7639.2|106
1592585100000|2020-06-19 16:45:00|7665|7640|7665.8|7640.8|7665.9|7640.9|7664.4|7639.4|65
1592585400000|2020-06-19 16:50:00|7665.9|7640.9|7665.8|7640.8|7666.1|7641.1|7665.8|7640.8|16
1592585700000|2020-06-19 16:55:00|7665.4|7640.4|7665.4|7640.4|7665.4|7640.4|7665.4|7640.4|1
1592586000000|2020-06-19 17:00:00|7665.6|7640.6|7661.7|7646.7|7666.2|7646.7|7661.5|7640.6|6
1592586600000|2020-06-19 17:10:00|7662|7647|7667.8|7642.8|7667.9|7648.7|7662|7642.8|17
1592586900000|2020-06-19 17:15:00|7668|7643|7668.9|7643.9|7668.9|7643.9|7667.8|7642.8|19
1592587200000|2020-06-19 17:20:00|7669|7644|7665.8|7650.8|7669.8|7652.9|7663.2|7644|31
1592587500000|2020-06-19 17:25:00|7669.8|7644.8|7669.7|7644.7|7669.8|7644.8|7669.4|7644.4|18
1592587800000|2020-06-19 17:30:00|7669.6|7644.6|7671.2|7646.2|7671.6|7651.8|7666.4|7644.4|76
1592588100000|2020-06-19 17:35:00|7671.1|7646.1|7669.6|7644.6|7671.5|7646.5|7669.2|7644.2|46
1592588400000|2020-06-19 17:40:00|7669.7|7644.7|7669.9|7644.9|7669.9|7644.9|7669.7|7644.7|8
1592588700000|2020-06-19 17:45:00|7669.8|7644.8|7664.6|7649.6|7669.8|7649.8|7664.1|7644.8|8
1592589000000|2020-06-19 17:50:00|7664.8|7649.8|7670.7|7645.7|7671|7650.1|7664.6|7645.2|35
1592589300000|2020-06-19 17:55:00|7670.6|7645.6|7670.8|7645.8|7671|7646|7670.5|7645.5|13
1592589600000|2020-06-19 18:00:00|7670.6|7645.6|7670.3|7645.3|7671|7646|7670.2|7645.2|40
1592589900000|2020-06-19 18:05:00|7670.4|7645.4|7669.1|7644.1|7670.4|7645.4|7668.1|7643.1|137
1592590200000|2020-06-19 18:10:00|7669.2|7644.2|7669.6|7644.6|7669.9|7644.9|7668.2|7643.2|70
1592590500000|2020-06-19 18:15:00|7669.7|7644.7|7668.8|7643.8|7671|7646|7668.5|7643.5|59
1592590800000|2020-06-19 18:20:00|7668.9|7643.9|7669.1|7644.1|7669.2|7644.2|7668.7|7643.7|60
1592591100000|2020-06-19 18:25:00|7669|7644|7668.6|7643.6|7669|7644|7668.4|7643.4|28
1592591400000|2020-06-19 18:30:00|7668.5|7643.5|7668.6|7643.6|7668.9|7643.9|7668.4|7643.4|28
1592591700000|2020-06-19 18:35:00|7668.4|7643.4|7665.1|7640.1|7668.4|7643.4|7665.1|7640.1|19
1592592000000|2020-06-19 18:40:00|7665.2|7640.2|7665.1|7640.1|7665.5|7640.5|7663.9|7638.9|29
1592592300000|2020-06-19 18:45:00|7665|7640|7665.1|7640.1|7665.1|7640.1|7664.9|7639.9|6
1592592600000|2020-06-19 18:50:00|7665|7640|7664.1|7639.1|7665.1|7640.1|7664.1|7639.1|16
1592593500000|2020-06-19 19:05:00|7661.2|7636.2|7660.4|7635.4|7661.2|7636.2|7660.3|7635.3|7
1592593800000|2020-06-19 19:10:00|7660.3|7635.3|7660.1|7635.1|7660.3|7635.3|7659.6|7634.6|9
1592594100000|2020-06-19 19:15:00|7659.8|7634.8|7659.5|7634.5|7659.8|7634.8|7659.5|7634.5|6
1592594700000|2020-06-19 19:25:00|7659.4|7634.4|7659.8|7634.8|7659.9|7634.9|7659.3|7634.3|11
1592595000000|2020-06-19 19:30:00|7659.7|7634.7|7660.1|7635.1|7660.1|7635.1|7659.7|7634.7|2
1592595600000|2020-06-19 19:40:00|7660|7635|7662|7637|7662.3|7637.3|7660|7635|20
1592595900000|2020-06-19 19:45:00|7662.1|7637.1|7665.5|7640.5|7665.5|7640.5|7661.3|7636.3|42
1592596200000|2020-06-19 19:50:00|7665.4|7640.4|7664.3|7639.3|7666.1|7641.1|7664.2|7639.2|11
1592596500000|2020-06-19 19:55:00|7664.5|7639.5|7667.3|7642.3|7670.1|7645.1|7664.5|7639.5|20
1592793000000|2020-06-22 02:30:00|7659.4|7634.4|7658.5|7633.5|7659.4|7634.4|7658.5|7633.5|10
1592793300000|2020-06-22 02:35:00|7659.2|7634.2|7659.2|7634.2|7659.7|7634.7|7659.2|7634.2|3
1592793900000|2020-06-22 02:45:00|7659.7|7634.7|7659.7|7634.7|7659.7|7634.7|7659.7|7634.7|1
1592794200000|2020-06-22 02:50:00|7660.5|7635.5|7660.7|7635.7|7660.7|7635.7|7659.7|7634.7|3
1592794500000|2020-06-22 02:55:00|7660.2|7635.2|7660.2|7635.2|7660.2|7635.2|7660.2|7635.2|1
1592795100000|2020-06-22 03:05:00|7660.4|7635.4|7660.5|7635.5|7660.5|7635.5|7660.4|7635.4|2
1592796600000|2020-06-22 03:30:00|7659.5|7634.5|7660|7635|7660.5|7635.5|7657.9|7632.9|26
1592796900000|2020-06-22 03:35:00|7659.7|7634.7|7653.7|7638.7|7659.7|7641.1|7649.6|7634.6|99
1592797200000|2020-06-22 03:40:00|7653.6|7638.6|7653.4|7638.4|7654.8|7639.8|7653|7638|70
1592797500000|2020-06-22 03:45:00|7653.5|7638.5|7654.9|7639.9|7654.9|7639.9|7653.5|7638.5|34
1592797800000|2020-06-22 03:50:00|7655|7640|7653.2|7638.2|7655.3|7640.3|7653.1|7638.1|82
1592798100000|2020-06-22 03:55:00|7653.3|7638.3|7653.1|7638.1|7653.9|7638.9|7653.1|7638.1|18
1592798400000|2020-06-22 04:00:00|7653.2|7638.2|7651.7|7636.7|7653.2|7638.2|7650.6|7635.6|45
1592798700000|2020-06-22 04:05:00|7651.6|7636.6|7652.4|7637.4|7652.9|7637.9|7651.6|7636.6|60
1592799000000|2020-06-22 04:10:00|7652.3|7637.3|7650.2|7635.2|7652.3|7637.3|7650.1|7635.1|55
1592799300000|2020-06-22 04:15:00|7650.1|7635.1|7649.7|7634.7|7650.7|7635.7|7648.9|7633.9|101
1592799600000|2020-06-22 04:20:00|7649.4|7634.4|7651.1|7636.1|7651.4|7636.4|7648.8|7633.8|66
1592799900000|2020-06-22 04:25:00|7651.2|7636.2|7651.1|7636.1|7651.8|7636.8|7650.7|7635.7|34
1592800200000|2020-06-22 04:30:00|7651|7636|7650.1|7635.1|7651|7636|7649.9|7634.9|54
1592800500000|2020-06-22 04:35:00|7649.9|7634.9|7649.7|7634.7|7650.1|7635.1|7649.1|7634.1|68
1592800800000|2020-06-22 04:40:00|7649.6|7634.6|7648|7633|7649.8|7634.8|7648|7633|69
1592801100000|2020-06-22 04:45:00|7648.2|7633.2|7648.4|7633.4|7648.6|7633.6|7647.7|7632.7|29
1592801400000|2020-06-22 04:50:00|7648.5|7633.5|7649.1|7634.1|7649.7|7634.7|7648.3|7633.3|43
1592801700000|2020-06-22 04:55:00|7649.2|7634.2|7648.7|7633.7|7649.2|7634.2|7647.8|7632.8|15
1592802000000|2020-06-22 05:00:00|7648.8|7633.8|7648.1|7633.1|7650.1|7635.1|7648.1|7633.1|38
1592802300000|2020-06-22 05:05:00|7648.5|7633.5|7648.3|7633.3|7648.7|7633.7|7647.5|7632.5|45
1592802600000|2020-06-22 05:10:00|7648.5|7633.5|7647.8|7632.8|7648.6|7633.6|7647.6|7632.6|24
1592802900000|2020-06-22 05:15:00|7647.9|7632.9|7646.2|7631.2|7647.9|7632.9|7646.2|7631.2|34
1592803200000|2020-06-22 05:20:00|7646.1|7631.1|7644.8|7629.8|7646.2|7631.2|7644.2|7629.2|50
1592803500000|2020-06-22 05:25:00|7645.3|7630.3|7643.3|7628.3|7645.3|7630.3|7643.2|7628.2|46
1592803800000|2020-06-22 05:30:00|7643.4|7628.4|7642.7|7627.7|7643.7|7628.7|7641.6|7626.6|41
1592804100000|2020-06-22 05:35:00|7642.8|7627.8|7643.8|7628.8|7644|7629|7642.8|7627.8|20
1592804400000|2020-06-22 05:40:00|7643.9|7628.9|7643.3|7628.3|7644.1|7629.1|7643.3|7628.3|22
1592804700000|2020-06-22 05:45:00|7643.2|7628.2|7643.7|7628.7|7643.9|7628.9|7643.2|7628.2|16
1592805000000|2020-06-22 05:50:00|7643.6|7628.6|7643.7|7628.7|7644.6|7629.6|7643.4|7628.4|57
1592805300000|2020-06-22 05:55:00|7643.8|7628.8|7643.8|7628.8|7644.5|7629.5|7643|7628|30
1592805600000|2020-06-22 06:00:00|7643.9|7628.9|7644.7|7629.7|7644.8|7629.8|7643.9|7628.9|46
1592805900000|2020-06-22 06:05:00|7644.6|7629.6|7646.1|7631.1|7646.1|7631.1|7644.6|7629.6|41
1592806200000|2020-06-22 06:10:00|7646.2|7631.2|7646.3|7631.3|7646.5|7631.5|7645.3|7630.3|48
1592806500000|2020-06-22 06:15:00|7646.4|7631.4|7644.3|7629.3|7646.7|7631.7|7644.1|7629.1|33
1592806800000|2020-06-22 06:20:00|7644.2|7629.2|7643.6|7628.6|7644.2|7629.2|7643.2|7628.2|41
1592807100000|2020-06-22 06:25:00|7643.5|7628.5|7642.1|7627.1|7644.1|7629.1|7640.8|7625.8|60
1592807400000|2020-06-22 06:30:00|7642.2|7627.2|7642.2|7627.2|7644.2|7629.2|7641.9|7626.9|79
1592807700000|2020-06-22 06:35:00|7642.1|7627.1|7642|7627|7642.2|7627.2|7641.1|7626.1|30
1592808000000|2020-06-22 06:40:00|7641.9|7626.9|7641|7626|7642.3|7627.3|7640.6|7625.6|73
1592808300000|2020-06-22 06:45:00|7640.8|7625.8|7639.6|7624.6|7640.9|7625.9|7639.5|7624.5|63
1592808600000|2020-06-22 06:50:00|7639.2|7624.2|7638.6|7623.6|7640|7625|7637.2|7622.2|167
1592808900000|2020-06-22 06:55:00|7638.8|7623.8|7638.7|7623.7|7639|7624|7635.9|7620.9|117
1592809200000|2020-06-22 07:00:00|7638.8|7623.8|7638.8|7623.8|7639.3|7624.3|7636.8|7621.8|137
1592809500000|2020-06-22 07:05:00|7638.9|7623.9|7638.1|7623.1|7639.1|7624.1|7636.6|7621.6|47
1592809800000|2020-06-22 07:10:00|7638|7623|7637.7|7622.7|7638|7623|7636.3|7621.3|55
1592810100000|2020-06-22 07:15:00|7637.8|7622.8|7638|7623|7639.1|7624.1|7636.6|7621.6|61
1592810400000|2020-06-22 07:20:00|7637.9|7622.9|7637.6|7622.6|7638.1|7623.1|7636.7|7621.7|74
1592810700000|2020-06-22 07:25:00|7637.8|7622.8|7637.6|7622.6|7638.2|7623.2|7637.2|7622.2|59
1592811000000|2020-06-22 07:30:00|7637.7|7622.7|7637.9|7622.9|7638|7623|7637.5|7622.5|14
1592811300000|2020-06-22 07:35:00|7637.8|7622.8|7637.3|7622.3|7638|7623|7637.3|7622.3|15
1592811600000|2020-06-22 07:40:00|7637.4|7622.4|7638.4|7623.4|7638.4|7623.4|7637.4|7622.4|11
1592811900000|2020-06-22 07:45:00|7638.1|7623.1|7636.4|7621.4|7638.1|7623.1|7635.7|7620.7|32
1592812200000|2020-06-22 07:50:00|7636.1|7621.1|7634|7619|7637.1|7622.1|7633|7618|86
1592812500000|2020-06-22 07:55:00|7634.1|7619.1|7634.2|7619.2|7634.6|7619.6|7631.9|7616.9|96
1592812800000|2020-06-22 08:00:00|7634.1|7619.1|7633.5|7618.5|7634.8|7619.8|7633|7618|59
1592813100000|2020-06-22 08:05:00|7633.4|7618.4|7634.1|7619.1|7635.2|7620.2|7633.4|7618.4|46
1592813400000|2020-06-22 08:10:00|7634.2|7619.2|7636.8|7621.8|7636.8|7621.8|7634|7619|55
1592813700000|2020-06-22 08:15:00|7636.7|7621.7|7636.8|7621.8|7637.6|7622.6|7636|7621|43
1592814000000|2020-06-22 08:20:00|7636.7|7621.7|7636.1|7621.1|7637|7622|7636|7621|34
1592814300000|2020-06-22 08:25:00|7636.2|7621.2|7635.8|7620.8|7636.6|7621.6|7635.4|7620.4|36
1592814600000|2020-06-22 08:30:00|7635.7|7620.7|7634.8|7619.8|7635.9|7620.9|7634.7|7619.7|36
1592814900000|2020-06-22 08:35:00|7634.7|7619.7|7633.4|7618.4|7634.8|7619.8|7632.7|7617.7|58
1592815200000|2020-06-22 08:40:00|7633.5|7618.5|7633.9|7618.9|7633.9|7618.9|7632.8|7617.8|26
1592815500000|2020-06-22 08:45:00|7633.6|7618.6|7632.9|7617.9|7634.4|7619.4|7632.5|7617.5|45
1592815800000|2020-06-22 08:50:00|7633.7|7618.7|7632.1|7617.1|7633.9|7618.9|7631.3|7616.3|39
1592816100000|2020-06-22 08:55:00|7632.2|7617.2|7634.1|7619.1|7634.4|7619.4|7632.1|7617.1|70
1592816400000|2020-06-22 09:00:00|7634|7619|7632.1|7617.1|7634.1|7619.1|7632|7617|61
1592816700000|2020-06-22 09:05:00|7631.4|7616.4|7631.2|7616.2|7632.6|7617.6|7629.8|7614.8|72
1592817000000|2020-06-22 09:10:00|7631.1|7616.1|7631.2|7616.2|7631.4|7616.4|7630.1|7615.1|30
1592817300000|2020-06-22 09:15:00|7631.5|7616.5|7632.9|7617.9|7632.9|7617.9|7631.1|7616.1|60
1592817600000|2020-06-22 09:20:00|7632.8|7617.8|7631.7|7616.7|7632.8|7617.8|7631.5|7616.5|34
1592817900000|2020-06-22 09:25:00|7631.8|7616.8|7633.1|7618.1|7633.6|7618.6|7631.8|7616.8|51
1592818200000|2020-06-22 09:30:00|7633.2|7618.2|7635.7|7620.7|7635.8|7620.8|7633.2|7618.2|59
1592818500000|2020-06-22 09:35:00|7635.8|7620.8|7635.9|7620.9|7636.1|7621.1|7635|7620|35
1592818800000|2020-06-22 09:40:00|7635.8|7620.8|7636.1|7621.1|7637.2|7622.2|7635.5|7620.5|43
1592819100000|2020-06-22 09:45:00|7636.2|7621.2|7634.5|7619.5|7636.2|7621.2|7634|7619|26
1592819400000|2020-06-22 09:50:00|7634.1|7619.1|7634.4|7619.4|7634.5|7619.5|7634.1|7619.1|11
1592819700000|2020-06-22 09:55:00|7634.3|7619.3|7635.5|7620.5|7635.5|7620.5|7634.1|7619.1|43
1592820000000|2020-06-22 10:00:00|7635.4|7620.4|7636.3|7621.3|7636.4|7621.4|7635|7620|59
1592820300000|2020-06-22 10:05:00|7636.4|7621.4|7637.3|7622.3|7637.7|7622.7|7636.1|7621.1|32
1592820600000|2020-06-22 10:10:00|7637.6|7622.6|7637.7|7622.7|7639|7624|7637.4|7622.4|44
1592820900000|2020-06-22 10:15:00|7638.1|7623.1|7638|7623|7638.7|7623.7|7637.9|7622.9|44
1592821200000|2020-06-22 10:20:00|7638.1|7623.1|7637.7|7622.7|7638.1|7623.1|7635.2|7620.2|44
1592821500000|2020-06-22 10:25:00|7637.8|7622.8|7637.8|7622.8|7637.9|7622.9|7637.2|7622.2|35
1592821800000|2020-06-22 10:30:00|7637.6|7622.6|7637.2|7622.2|7637.9|7622.9|7637.2|7622.2|27
1592822100000|2020-06-22 10:35:00|7637.3|7622.3|7635.9|7620.9|7637.3|7622.3|7635.9|7620.9|11
1592822400000|2020-06-22 10:40:00|7635.6|7620.6|7633.9|7618.9|7635.6|7620.6|7633.7|7618.7|25
1592822700000|2020-06-22 10:45:00|7634|7619|7633.6|7618.6|7634|7619|7633.6|7618.6|12
1592823000000|2020-06-22 10:50:00|7633.4|7618.4|7634|7619|7634.7|7619.7|7633.4|7618.4|22
1592823300000|2020-06-22 10:55:00|7634.1|7619.1|7634.5|7619.5|7634.8|7619.8|7634|7619|29
1592823600000|2020-06-22 11:00:00|7634.4|7619.4|7634.9|7619.9|7635.2|7620.2|7634.4|7619.4|45
1592823900000|2020-06-22 11:05:00|7635|7620|7634.6|7619.6|7635.3|7620.3|7634.6|7619.6|25
1592824200000|2020-06-22 11:10:00|7634.8|7619.8|7635.1|7620.1|7635.5|7620.5|7634.5|7619.5|91
1592824500000|2020-06-22 11:15:00|7634.8|7619.8|7634.1|7619.1|7634.8|7619.8|7633.3|7618.3|29
1592824800000|2020-06-22 11:20:00|7634.3|7619.3|7635.1|7620.1|7635.6|7620.6|7634.3|7619.3|19
1592825100000|2020-06-22 11:25:00|7635.2|7620.2|7635.3|7620.3|7635.7|7620.7|7635.2|7620.2|66
1592825400000|2020-06-22 11:30:00|7635.7|7620.7|7636.1|7621.1|7636.7|7621.7|7635.1|7620.1|9
1592825700000|2020-06-22 11:35:00|7636.5|7621.5|7636.5|7621.5|7636.5|7621.5|7636.1|7621.1|3
1592826000000|2020-06-22 11:40:00|7636.8|7621.8|7636.5|7621.5|7637.1|7622.1|7635.1|7620.1|22
1592826600000|2020-06-22 11:50:00|7636.1|7621.1|7636.3|7621.3|7636.5|7621.5|7636.1|7621.1|8
1592826900000|2020-06-22 11:55:00|7636.4|7621.4|7635.9|7620.9|7636.5|7621.5|7635.8|7620.8|20
1592827200000|2020-06-22 12:00:00|7636|7621|7635.7|7620.7|7636.5|7621.5|7635.7|7620.7|69
1592827500000|2020-06-22 12:05:00|7635.6|7620.6|7635.6|7620.6|7635.6|7620.6|7635.5|7620.5|3
1592827800000|2020-06-22 12:10:00|7635.4|7620.4|7635.2|7620.2|7635.4|7620.4|7635|7620|8
1592828100000|2020-06-22 12:15:00|7635.1|7620.1|7633.4|7618.4|7635.1|7620.1|7633.3|7618.3|54
1592828400000|2020-06-22 12:20:00|7633.3|7618.3|7635.1|7610.1|7636.8|7618.5|7632.9|7610.1|43
1592828700000|2020-06-22 12:25:00|7634.9|7609.9|7630.3|7615.3|7635.1|7615.3|7630.3|7609.5|6
1592829600000|2020-06-22 12:40:00|7630.5|7615.5|7631.1|7616.1|7631.1|7616.1|7630.5|7615.5|5
1592829900000|2020-06-22 12:45:00|7630.9|7615.9|7634.4|7609.4|7634.5|7616.1|7630.7|7609.4|7
1592830200000|2020-06-22 12:50:00|7634.5|7609.5|7634.5|7609.5|7634.5|7615.3|7629.6|7609.5|5
1592830500000|2020-06-22 12:55:00|7634.1|7609.1|7633.3|7608.3|7634.1|7609.1|7633.3|7608.3|4
1592830800000|2020-06-22 13:00:00|7633.4|7608.4|7628.3|7603.3|7633.4|7611.3|7625.8|7603.2|20
1592831100000|2020-06-22 13:05:00|7628.2|7603.2|7629.2|7604.2|7629.4|7604.4|7628|7603|33
1592831400000|2020-06-22 13:10:00|7629.1|7604.1|7627.5|7602.5|7629.4|7604.4|7627.3|7602.3|40
1592831700000|2020-06-22 13:15:00|7627.4|7602.4|7627.6|7602.6|7627.7|7602.7|7627.4|7602.4|4
1592832000000|2020-06-22 13:20:00|7628.6|7603.6|7628.8|7603.8|7628.9|7603.9|7628.6|7603.6|4
1592832300000|2020-06-22 13:25:00|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|7623.8|7608.8|1
1592832600000|2020-06-22 13:30:00|7623.6|7608.6|7629.5|7604.5|7629.9|7608.8|7623.6|7604.5|20
1592832900000|2020-06-22 13:35:00|7629.6|7604.6|7629.8|7604.8|7629.9|7604.9|7629.4|7604.4|64
1592833200000|2020-06-22 13:40:00|7629.7|7604.7|7629.8|7604.8|7631.1|7606.1|7629.6|7604.6|34
1592833500000|2020-06-22 13:45:00|7629.7|7604.7|7625.8|7600.8|7629.8|7604.8|7625.5|7600.5|158
1592833800000|2020-06-22 13:50:00|7625.7|7600.7|7625|7600|7626.7|7601.7|7624|7599|124
1592834100000|2020-06-22 13:55:00|7624.9|7599.9|7623|7598|7625.5|7600.5|7622.6|7597.6|112
1592834400000|2020-06-22 14:00:00|7622.9|7597.9|7621.4|7596.4|7625.1|7604.1|7618.1|7596.3|53
1592834700000|2020-06-22 14:05:00|7621.5|7596.5|7621.4|7596.4|7621.9|7596.9|7621.2|7596.2|28
1592835000000|2020-06-22 14:10:00|7621.5|7596.5|7620.6|7595.6|7621.6|7596.6|7620.4|7595.4|169
1592835300000|2020-06-22 14:15:00|7620.8|7595.8|7621.4|7596.4|7621.4|7600.9|7615.7|7594.8|164
1592835600000|2020-06-22 14:20:00|7621.3|7596.3|7612.3|7587.3|7621.6|7600.4|7606.6|7587.3|51
1592835900000|2020-06-22 14:25:00|7612.4|7587.4|7612.3|7587.3|7613.3|7592.2|7606.8|7587.2|29
1592836200000|2020-06-22 14:30:00|7608.7|7593.7|7607.6|7592.6|7613.7|7594.7|7607.6|7587.1|24
1592836500000|2020-06-22 14:35:00|7606.7|7591.7|7606.8|7591.8|7607.1|7592.1|7606.3|7591.3|6
1592836800000|2020-06-22 14:40:00|7606.6|7591.6|7612.3|7587.3|7612.3|7591.6|7606.6|7586.8|3
1592837100000|2020-06-22 14:45:00|7612.1|7587.1|7615|7590|7615.2|7596.2|7607.6|7586.8|56
1592837400000|2020-06-22 14:50:00|7614.9|7589.9|7615.6|7590.6|7615.6|7590.6|7614.4|7589.4|70
1592837700000|2020-06-22 14:55:00|7615.4|7590.4|7617.6|7592.6|7618|7593|7615.3|7590.3|193
1592838000000|2020-06-22 15:00:00|7616.6|7591.6|7610.1|7595.1|7616.6|7596|7609.7|7589.1|17
1592838300000|2020-06-22 15:05:00|7610|7595|7610.1|7595.1|7614.1|7595.1|7609.7|7589.1|20
1592838600000|2020-06-22 15:10:00|7610.2|7595.2|7608.9|7593.9|7614.3|7595.6|7608.9|7589.3|24
1592838900000|2020-06-22 15:15:00|7608.8|7593.8|7613|7588|7613.8|7593.9|7608.8|7587.8|16
1592839200000|2020-06-22 15:20:00|7612.9|7587.9|7612.8|7587.8|7613|7588|7612.5|7587.5|23
1592839500000|2020-06-22 15:25:00|7612.9|7587.9|7612.4|7587.4|7613|7588|7612.3|7587.3|31
1592839800000|2020-06-22 15:30:00|7612.3|7587.3|7614.1|7589.1|7614.4|7593.9|7608.4|7587.3|17
1592840100000|2020-06-22 15:35:00|7613.8|7588.8|7613.3|7588.3|7613.8|7588.8|7612.5|7587.5|27
1592840400000|2020-06-22 15:40:00|7613.4|7588.4|7613.6|7588.6|7613.7|7588.7|7612.8|7587.8|48
1592840700000|2020-06-22 15:45:00|7613.5|7588.5|7615.3|7590.3|7615.4|7590.4|7613.1|7588.1|21
1592841000000|2020-06-22 15:50:00|7615|7590|7614.4|7589.4|7615.1|7594.1|7608.5|7587.6|30
1592841600000|2020-06-22 16:00:00|7614.3|7589.3|7612.9|7587.9|7614.3|7589.3|7612.6|7587.6|25
1592841900000|2020-06-22 16:05:00|7613|7588|7609.9|7584.9|7613.4|7588.4|7609.8|7584.8|57
1592842200000|2020-06-22 16:10:00|7609.8|7584.8|7608.6|7583.6|7610.2|7585.2|7608.6|7583.6|37
1592842500000|2020-06-22 16:15:00|7608.4|7583.4|7608.5|7583.5|7608.5|7586.2|7600.9|7581.2|166
1592842800000|2020-06-22 16:20:00|7608.6|7583.6|7607.3|7582.3|7608.7|7583.7|7606.3|7581.3|11
1592843100000|2020-06-22 16:25:00|7607.6|7582.6|7607.3|7582.3|7607.6|7587.2|7601.3|7582.3|5
1592843400000|2020-06-22 16:30:00|7602.7|7587.7|7602.8|7587.8|7607.8|7587.8|7602.7|7582.3|6
1592844000000|2020-06-22 16:40:00|7602.3|7587.3|7601.6|7586.6|7602.3|7587.3|7601.3|7586.3|8
1592844600000|2020-06-22 16:50:00|7601.3|7586.3|7601.3|7586.3|7601.3|7586.3|7601.3|7586.3|1
1592844900000|2020-06-22 16:55:00|7601.6|7586.6|7601.6|7586.6|7601.6|7586.6|7601.6|7586.6|1
1592845500000|2020-06-22 17:05:00|7601.8|7586.8|7601.8|7586.8|7601.8|7586.8|7601.8|7586.8|1
1592845800000|2020-06-22 17:10:00|7601.6|7586.6|7601.3|7586.3|7601.6|7586.6|7601.3|7586.3|2
1592846400000|2020-06-22 17:20:00|7601.5|7586.5|7601.3|7586.3|7601.6|7586.6|7601.3|7586.3|3
1592846700000|2020-06-22 17:25:00|7601.1|7586.1|7607.9|7582.9|7608.5|7586.1|7601|7582.6|13
1592847000000|2020-06-22 17:30:00|7608|7583|7607.4|7582.4|7608.2|7583.2|7607.3|7582.3|14
1592847300000|2020-06-22 17:35:00|7607.3|7582.3|7607.6|7582.6|7607.9|7582.9|7607.3|7582.3|4
1592847900000|2020-06-22 17:45:00|7607.8|7582.8|7609.1|7584.1|7609.1|7588.8|7603.8|7582.6|9
1592848200000|2020-06-22 17:50:00|7608.6|7583.6|7608.6|7583.6|7608.6|7583.6|7608.1|7583.1|5
1592848500000|2020-06-22 17:55:00|7604.6|7589.6|7609.1|7584.1|7610.6|7590.6|7604.6|7584.1|26
1592848800000|2020-06-22 18:00:00|7609.4|7584.4|7610.6|7585.6|7610.6|7585.6|7609.3|7584.3|14
1592849100000|2020-06-22 18:05:00|7610.9|7585.9|7610.1|7585.1|7611|7586|7610|7585|21
1592849700000|2020-06-22 18:15:00|7610.8|7585.8|7610.9|7585.9|7611.6|7592.3|7606|7585.8|22
1592850000000|2020-06-22 18:20:00|7610.2|7585.2|7607|7592|7611.6|7592.3|7606.5|7585.2|34
1592850300000|2020-06-22 18:25:00|7607.2|7592.2|7610|7585|7610.9|7592.3|7606.7|7585|21
1592850600000|2020-06-22 18:30:00|7610.1|7585.1|7611.5|7586.5|7611.7|7586.7|7610.1|7585.1|11
1592850900000|2020-06-22 18:35:00|7611.7|7586.7|7610.9|7585.9|7612.3|7587.3|7609.6|7584.6|25
1592851200000|2020-06-22 18:40:00|7611.1|7586.1|7608.8|7593.8|7613.4|7593.8|7607.7|7586.1|16
1592851500000|2020-06-22 18:45:00|7608.7|7593.7|7616.7|7591.7|7616.9|7593.8|7608.7|7590|59
1592851800000|2020-06-22 18:50:00|7616.8|7591.8|7614.4|7589.4|7617.3|7592.3|7614.3|7589.3|32
1592852100000|2020-06-22 18:55:00|7614.6|7589.6|7614.4|7589.4|7616.6|7594|7608.8|7589|27
1592852400000|2020-06-22 19:00:00|7614.3|7589.3|7614.3|7589.3|7615.2|7593.7|7608.7|7589.3|11
1592852700000|2020-06-22 19:05:00|7613.9|7588.9|7614.9|7589.9|7615|7590|7613.6|7588.6|10
1592853000000|2020-06-22 19:10:00|7614.7|7589.7|7617.3|7592.3|7617.3|7592.3|7614.7|7589.7|7
1592853300000|2020-06-22 19:15:00|7617.4|7592.4|7617.3|7592.3|7617.4|7592.4|7617.3|7592.3|2
1592853600000|2020-06-22 19:20:00|7617.1|7592.1|7617.1|7592.1|7617.1|7592.1|7617.1|7592.1|1
1592853900000|2020-06-22 19:25:00|7618.3|7593.3|7617.4|7592.4|7618.4|7593.4|7617.4|7592.4|3
1592854200000|2020-06-22 19:30:00|7617.3|7592.3|7616.9|7591.9|7618.6|7593.6|7615.5|7590.5|33
1592854500000|2020-06-22 19:35:00|7616.7|7591.7|7615.3|7590.3|7616.7|7591.7|7614.1|7589.1|11
1592854800000|2020-06-22 19:40:00|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|1
1592855100000|2020-06-22 19:45:00|7615.1|7590.1|7614.6|7589.6|7615.1|7590.1|7614.6|7589.6|2
1592855700000|2020-06-22 19:55:00|7615.1|7590.1|7614.8|7589.8|7615.6|7590.6|7614.8|7589.8|5
1592856000000|2020-06-22 20:00:00|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|7614.9|7589.9|1
1592879400000|2020-06-23 02:30:00|7618.3|7593.3|7618.3|7593.3|7618.3|7593.3|7618.2|7593.2|3
1592879700000|2020-06-23 02:35:00|7618.7|7593.7|7619.1|7594.1|7619.2|7594.2|7618.7|7593.7|8
1592880000000|2020-06-23 02:40:00|7619.6|7594.6|7619.6|7594.6|7619.6|7594.6|7619.6|7594.6|1
1592880300000|2020-06-23 02:45:00|7619.5|7594.5|7619.1|7594.1|7619.5|7594.5|7619.1|7594.1|3
1592880900000|2020-06-23 02:55:00|7616.4|7591.4|7616.5|7591.5|7616.5|7591.5|7616.4|7591.4|4
1592881200000|2020-06-23 03:00:00|7617.2|7592.2|7618.4|7593.4|7618.4|7593.4|7617.2|7592.2|12
1592881500000|2020-06-23 03:05:00|7618.5|7593.5|7618.2|7593.2|7618.5|7593.5|7618.2|7593.2|2
1592882100000|2020-06-23 03:15:00|7618.1|7593.1|7618.1|7593.1|7618.1|7593.1|7618.1|7593.1|1
1592882700000|2020-06-23 03:25:00|7617.5|7592.5|7618.3|7593.3|7618.3|7593.3|7617.5|7592.5|10
1592883000000|2020-06-23 03:30:00|7618.4|7593.4|7622.9|7597.9|7622.9|7602.4|7616.9|7593.4|59
1592883300000|2020-06-23 03:35:00|7622.8|7597.8|7620.1|7605.1|7623.9|7605.3|7616.6|7597.6|157
1592883600000|2020-06-23 03:40:00|7620.2|7605.2|7620|7605|7621.1|7606.1|7618.9|7603.9|119
1592883900000|2020-06-23 03:45:00|7619.8|7604.8|7616.3|7601.3|7619.8|7604.8|7616|7601|46
1592884200000|2020-06-23 03:50:00|7616.1|7601.1|7612.2|7597.2|7616.3|7601.3|7612.1|7597.1|101
1592884500000|2020-06-23 03:55:00|7612.3|7597.3|7613.1|7598.1|7613.3|7598.3|7611.9|7596.9|50
1592884800000|2020-06-23 04:00:00|7613|7598|7616.6|7601.6|7616.6|7601.6|7613|7598|89
1592885100000|2020-06-23 04:05:00|7616.5|7601.5|7614|7599|7616.5|7601.5|7614|7599|64
1592885400000|2020-06-23 04:10:00|7614.1|7599.1|7613.2|7598.2|7614.8|7599.8|7612.8|7597.8|72
1592885700000|2020-06-23 04:15:00|7613.1|7598.1|7615|7600|7615.3|7600.3|7612.8|7597.8|51
1592886000000|2020-06-23 04:20:00|7614.6|7599.6|7615.1|7600.1|7615.3|7600.3|7613.6|7598.6|62
1592886300000|2020-06-23 04:25:00|7615|7600|7617|7602|7617.1|7602.1|7615|7600|35
1592886600000|2020-06-23 04:30:00|7617.1|7602.1|7617.3|7602.3|7618.5|7603.5|7617.1|7602.1|41
1592886900000|2020-06-23 04:35:00|7617|7602|7616.4|7601.4|7617.6|7602.6|7616.1|7601.1|28
1592887200000|2020-06-23 04:40:00|7616.3|7601.3|7615.6|7600.6|7616.8|7601.8|7615|7600|43
1592887500000|2020-06-23 04:45:00|7615.5|7600.5|7615.4|7600.4|7615.8|7600.8|7614.9|7599.9|32
1592887800000|2020-06-23 04:50:00|7615.5|7600.5|7617.6|7602.6|7617.6|7602.6|7615.5|7600.5|32
1592888100000|2020-06-23 04:55:00|7617.7|7602.7|7620.8|7605.8|7621.2|7606.2|7617.5|7602.5|40
1592888400000|2020-06-23 05:00:00|7620.7|7605.7|7617.7|7602.7|7621.4|7606.4|7617.6|7602.6|74
1592888700000|2020-06-23 05:05:00|7617.8|7602.8|7615.6|7600.6|7618.4|7603.4|7615.6|7600.6|52
1592889000000|2020-06-23 05:10:00|7615.7|7600.7|7613.9|7598.9|7615.7|7600.7|7613.3|7598.3|51
1592889300000|2020-06-23 05:15:00|7613.8|7598.8|7615.2|7600.2|7615.3|7600.3|7612.9|7597.9|44
1592889600000|2020-06-23 05:20:00|7615|7600|7612.6|7597.6|7615.2|7600.2|7611.7|7596.7|66
1592889900000|2020-06-23 05:25:00|7612.7|7597.7|7611.7|7596.7|7612.7|7597.7|7611|7596|45
1592890200000|2020-06-23 05:30:00|7611.8|7596.8|7612.3|7597.3|7613|7598|7611.8|7596.8|33
1592890500000|2020-06-23 05:35:00|7612.1|7597.1|7612.6|7597.6|7612.7|7597.7|7612.1|7597.1|32
1592890800000|2020-06-23 05:40:00|7612.5|7597.5|7613.4|7598.4|7613.9|7598.9|7610.8|7595.8|85
1592891100000|2020-06-23 05:45:00|7613.6|7598.6|7611.4|7596.4|7613.8|7598.8|7611.2|7596.2|75
1592891400000|2020-06-23 05:50:00|7611.5|7596.5|7609.7|7594.7|7611.5|7596.5|7609.6|7594.6|49
1592891700000|2020-06-23 05:55:00|7609.8|7594.8|7607.8|7592.8|7610|7595|7607.3|7592.3|91
1592892000000|2020-06-23 06:00:00|7607.9|7592.9|7609|7594|7609|7594|7607.8|7592.8|54
1592892300000|2020-06-23 06:05:00|7608.9|7593.9|7605.5|7590.5|7608.9|7593.9|7604.7|7589.7|103
1592892600000|2020-06-23 06:10:00|7605.4|7590.4|7606.2|7591.2|7607|7592|7604.8|7589.8|61
1592892900000|2020-06-23 06:15:00|7606.3|7591.3|7605.1|7590.1|7606.3|7591.3|7604.2|7589.2|73
1592893200000|2020-06-23 06:20:00|7605|7590|7605.1|7590.1|7605.9|7590.9|7603.8|7588.8|105
1592893500000|2020-06-23 06:25:00|7605|7590|7605.9|7590.9|7607.2|7592.2|7604.7|7589.7|60
1592893800000|2020-06-23 06:30:00|7606|7591|7605.7|7590.7|7606.8|7591.8|7604.1|7589.1|66
1592894100000|2020-06-23 06:35:00|7605.9|7590.9|7603.3|7588.3|7605.9|7590.9|7602.6|7587.6|146
1592894400000|2020-06-23 06:40:00|7603.2|7588.2|7605.2|7590.2|7605.2|7590.2|7602.9|7587.9|119
1592894700000|2020-06-23 06:45:00|7605.3|7590.3|7604.9|7589.9|7605.6|7590.6|7604.7|7589.7|60
1592895000000|2020-06-23 06:50:00|7605|7590|7604.7|7589.7|7605.6|7590.6|7604.7|7589.7|39
1592895300000|2020-06-23 06:55:00|7604.6|7589.6|7603.7|7588.7|7604.6|7589.6|7603.6|7588.6|71
1592895600000|2020-06-23 07:00:00|7603.6|7588.6|7596|7581|7603.7|7588.7|7595.7|7580.7|146
1592895900000|2020-06-23 07:05:00|7596.1|7581.1|7596.6|7581.6|7599.9|7584.9|7594.8|7579.8|256
1592896200000|2020-06-23 07:10:00|7596.7|7581.7|7599.4|7584.4|7599.6|7584.6|7595.3|7580.3|152
1592896500000|2020-06-23 07:15:00|7599.5|7584.5|7600|7585|7600|7585|7596|7581|217
1592896800000|2020-06-23 07:20:00|7599.9|7584.9|7601.5|7586.5|7602.2|7587.2|7599|7584|84
1592897100000|2020-06-23 07:25:00|7601.6|7586.6|7601.6|7586.6|7602.3|7587.3|7601.4|7586.4|41
1592897400000|2020-06-23 07:30:00|7601.7|7586.7|7606|7591|7606.4|7591.4|7601|7586|51
1592897700000|2020-06-23 07:35:00|7605.9|7590.9|7605.5|7590.5|7606.5|7591.5|7604|7589|42
1592898000000|2020-06-23 07:40:00|7605.3|7590.3|7604.3|7589.3|7606.3|7591.3|7603|7588|70
1592898300000|2020-06-23 07:45:00|7604.4|7589.4|7600.3|7585.3|7605.3|7590.3|7600.3|7585.3|144
1592898600000|2020-06-23 07:50:00|7599.3|7584.3|7598.7|7583.7|7600.4|7585.4|7598.5|7583.5|76
1592898900000|2020-06-23 07:55:00|7598.6|7583.6|7600.1|7585.1|7600.3|7585.3|7597.7|7582.7|176
1592899200000|2020-06-23 08:00:00|7599.7|7584.7|7601.5|7586.5|7601.6|7586.6|7598.8|7583.8|124
1592899500000|2020-06-23 08:05:00|7601.3|7586.3|7598.7|7583.7|7601.4|7586.4|7598.4|7583.4|59
1592899800000|2020-06-23 08:10:00|7598.6|7583.6|7597.4|7582.4|7599.1|7584.1|7597|7582|84
1592900100000|2020-06-23 08:15:00|7597.5|7582.5|7599.2|7584.2|7599.2|7584.2|7597.5|7582.5|153
1592900400000|2020-06-23 08:20:00|7599.1|7584.1|7598.1|7583.1|7599.8|7584.8|7597.8|7582.8|54
1592900700000|2020-06-23 08:25:00|7597.9|7582.9|7595.2|7580.2|7597.9|7582.9|7594.7|7579.7|128
1592901000000|2020-06-23 08:30:00|7595.1|7580.1|7599|7584|7599.3|7584.3|7594.2|7579.2|103
1592901300000|2020-06-23 08:35:00|7598.7|7583.7|7595.1|7580.1|7598.7|7583.7|7594.1|7579.1|136
1592901600000|2020-06-23 08:40:00|7595|7580|7595.3|7580.3|7595.8|7580.8|7594.7|7579.7|86
1592901900000|2020-06-23 08:45:00|7595.2|7580.2|7597.2|7582.2|7598.1|7583.1|7593.8|7578.8|82
1592902200000|2020-06-23 08:50:00|7597.1|7582.1|7596.7|7581.7|7597.2|7582.2|7595.7|7580.7|60
1592902500000|2020-06-23 08:55:00|7596.8|7581.8|7598.6|7583.6|7599.1|7584.1|7596.8|7581.8|34
1592902800000|2020-06-23 09:00:00|7598.7|7583.7|7598.4|7583.4|7598.7|7583.7|7598.4|7583.4|21
1592903100000|2020-06-23 09:05:00|7598|7583|7596.4|7581.4|7598|7583|7595.6|7580.6|63
1592903400000|2020-06-23 09:10:00|7596.5|7581.5|7598.1|7583.1|7599.1|7584.1|7596.5|7581.5|33
1592903700000|2020-06-23 09:15:00|7598.5|7583.5|7597.7|7582.7|7599|7584|7597.2|7582.2|89
1592904000000|2020-06-23 09:20:00|7597.6|7582.6|7599|7584|7599.1|7584.1|7597.6|7582.6|36
1592904300000|2020-06-23 09:25:00|7599.3|7584.3|7599.2|7584.2|7599.5|7584.5|7598.4|7583.4|27
1592904600000|2020-06-23 09:30:00|7599.1|7584.1|7597.7|7582.7|7599.5|7584.5|7597|7582|33
1592904900000|2020-06-23 09:35:00|7597.8|7582.8|7596.9|7581.9|7598|7583|7596.2|7581.2|25
1592905200000|2020-06-23 09:40:00|7596.8|7581.8|7596.2|7581.2|7596.8|7581.8|7595.6|7580.6|35
1592905500000|2020-06-23 09:45:00|7596.3|7581.3|7596.7|7581.7|7597.4|7582.4|7596.3|7581.3|44
1592905800000|2020-06-23 09:50:00|7596.6|7581.6|7597|7582|7597|7582|7596|7581|13
1592906100000|2020-06-23 09:55:00|7597.4|7582.4|7597.2|7582.2|7598|7583|7597.1|7582.1|23
1592906400000|2020-06-23 10:00:00|7597.3|7582.3|7597|7582|7597.4|7582.4|7597|7582|9
1592906700000|2020-06-23 10:05:00|7597.2|7582.2|7597.4|7582.4|7597.5|7582.5|7597|7582|17
1592907000000|2020-06-23 10:10:00|7597.3|7582.3|7597|7582|7597.4|7582.4|7597|7582|8
1592907300000|2020-06-23 10:15:00|7596.2|7581.2|7594|7579|7596.2|7581.2|7593.7|7578.7|39
1592907600000|2020-06-23 10:20:00|7594.1|7579.1|7593.3|7578.3|7594.1|7579.1|7592.7|7577.7|62
1592907900000|2020-06-23 10:25:00|7593.2|7578.2|7593.1|7578.1|7593.6|7578.6|7592|7577|73
1592908200000|2020-06-23 10:30:00|7593.2|7578.2|7591.7|7576.7|7594|7579|7591|7576|44
1592908500000|2020-06-23 10:35:00|7592.2|7577.2|7593.8|7578.8|7594.2|7579.2|7592.2|7577.2|46
1592908800000|2020-06-23 10:40:00|7593.9|7578.9|7594.3|7579.3|7594.8|7579.8|7593.9|7578.9|26
1592909100000|2020-06-23 10:45:00|7594.2|7579.2|7594.3|7579.3|7594.7|7579.7|7594.1|7579.1|27
1592909400000|2020-06-23 10:50:00|7594.2|7579.2|7594.1|7579.1|7594.7|7579.7|7593.9|7578.9|45
1592909700000|2020-06-23 10:55:00|7594|7579|7592|7577|7594|7579|7589.4|7574.4|75
1592910000000|2020-06-23 11:00:00|7592.1|7577.1|7593|7578|7594.7|7579.7|7592|7577|71
1592910300000|2020-06-23 11:05:00|7592.9|7577.9|7592.1|7577.1|7593|7578|7592.1|7577.1|12
1592910600000|2020-06-23 11:10:00|7592|7577|7590.5|7575.5|7592.1|7577.1|7590.4|7575.4|72
1592910900000|2020-06-23 11:15:00|7590.6|7575.6|7586.5|7571.5|7590.7|7575.7|7584.4|7569.4|191
1592911200000|2020-06-23 11:20:00|7586.6|7571.6|7586|7571|7586.7|7571.7|7585.4|7570.4|127
1592911500000|2020-06-23 11:25:00|7586.1|7571.1|7586.2|7571.2|7586.3|7571.3|7585.2|7570.2|95
1592911800000|2020-06-23 11:30:00|7585.8|7570.8|7584.4|7569.4|7590.4|7570.8|7584.4|7565.1|14
1592912100000|2020-06-23 11:35:00|7584.2|7569.2|7586.2|7561.2|7586.7|7569.4|7581.7|7561.2|10
1592912400000|2020-06-23 11:40:00|7586.3|7561.3|7580.4|7565.4|7586.3|7565.7|7580|7561|20
1592912700000|2020-06-23 11:45:00|7579.8|7564.8|7580.3|7565.3|7580.3|7565.3|7579|7564|20
1592913000000|2020-06-23 11:50:00|7580.2|7565.2|7578.7|7563.7|7580.3|7565.3|7578.3|7563.3|139
1592913300000|2020-06-23 11:55:00|7578.5|7563.5|7583.8|7558.8|7587.7|7568.5|7578.4|7558.8|72
1592913600000|2020-06-23 12:00:00|7584.6|7559.6|7585.5|7560.5|7585.5|7560.5|7584.5|7559.5|13
1592913900000|2020-06-23 12:05:00|7580.8|7565.8|7586.6|7561.6|7587|7565.8|7580.5|7560.8|13
1592914200000|2020-06-23 12:10:00|7586.5|7561.5|7586.6|7561.6|7586.6|7561.6|7586.5|7561.5|4
1592914500000|2020-06-23 12:15:00|7586.3|7561.3|7582.8|7567.8|7586.6|7568.4|7581.7|7561.3|15
1592914800000|2020-06-23 12:20:00|7582.9|7567.9|7583.4|7568.4|7583.7|7568.7|7582.2|7567.2|17
1592915100000|2020-06-23 12:25:00|7583|7568|7583.5|7568.5|7583.5|7568.5|7582.8|7567.8|6
1592915400000|2020-06-23 12:30:00|7583.4|7568.4|7583.5|7568.5|7583.5|7568.5|7582.3|7567.3|19
1592915700000|2020-06-23 12:35:00|7583.6|7568.6|7586.4|7561.4|7587|7568.9|7582.6|7561.4|32
1592916000000|2020-06-23 12:40:00|7586.3|7561.3|7585.9|7560.9|7586.3|7561.3|7585.9|7560.9|3
1592916300000|2020-06-23 12:45:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1592916600000|2020-06-23 12:50:00|7585.9|7560.9|7585.9|7560.9|7585.9|7560.9|7585.9|7560.9|1
1592916900000|2020-06-23 12:55:00|7586|7561|7585.7|7560.7|7586.4|7561.4|7585.7|7560.7|7
1592917200000|2020-06-23 13:00:00|7585.8|7560.8|7586.6|7561.6|7586.6|7566.6|7581.1|7560.6|15
1592917500000|2020-06-23 13:05:00|7586.2|7561.2|7581.6|7566.6|7586.6|7567|7580.9|7561.1|10
1592917800000|2020-06-23 13:10:00|7581.9|7566.9|7589.4|7564.4|7589.6|7568.6|7581.9|7564.4|12
1592918100000|2020-06-23 13:15:00|7588.9|7563.9|7591.3|7566.3|7591.3|7569.7|7584.7|7563.8|6
1592918400000|2020-06-23 13:20:00|7591.1|7566.1|7591.3|7566.3|7591.3|7566.3|7591.1|7566.1|2
1592918700000|2020-06-23 13:25:00|7586.3|7571.3|7585|7570|7586.3|7571.3|7585|7570|6
1592919000000|2020-06-23 13:30:00|7585.3|7570.3|7584.6|7569.6|7589.6|7570.6|7584.3|7563.9|11
1592919300000|2020-06-23 13:35:00|7584.3|7569.3|7582.1|7567.1|7584.3|7569.3|7582|7567|11
1592919600000|2020-06-23 13:40:00|7583.3|7568.3|7587.6|7562.6|7588.3|7568.6|7583.3|7562.6|7
1592919900000|2020-06-23 13:45:00|7588.1|7563.1|7582.8|7567.8|7588.3|7567.8|7582.2|7562.8|8
1592920200000|2020-06-23 13:50:00|7583|7568|7584.1|7569.1|7584.6|7569.6|7582.8|7567.8|17
1592920500000|2020-06-23 13:55:00|7584|7569|7583.7|7568.7|7584|7569|7582.4|7567.4|22
1592920800000|2020-06-23 14:00:00|7583.8|7568.8|7583.6|7568.6|7583.8|7568.8|7582.8|7567.8|19
1592921100000|2020-06-23 14:05:00|7583.4|7568.4|7582.8|7567.8|7583.4|7568.4|7582.1|7567.1|9
1592921400000|2020-06-23 14:10:00|7582.3|7567.3|7582.6|7567.6|7582.6|7567.6|7581.8|7566.8|7
1592921700000|2020-06-23 14:15:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7580.9|7565.9|23
1592922000000|2020-06-23 14:20:00|7581.9|7566.9|7581.1|7566.1|7582|7567|7580.8|7565.8|16
1592922300000|2020-06-23 14:25:00|7581.5|7566.5|7581.9|7566.9|7581.9|7566.9|7581.4|7566.4|5
1592922600000|2020-06-23 14:30:00|7582.1|7567.1|7582.3|7567.3|7582.3|7567.3|7581.8|7566.8|7
1592922900000|2020-06-23 14:35:00|7581.8|7566.8|7581.9|7566.9|7581.9|7566.9|7581.8|7566.8|2
1592923200000|2020-06-23 14:40:00|7582|7567|7581.9|7566.9|7582.3|7567.3|7581.9|7566.9|8
1592923500000|2020-06-23 14:45:00|7582.3|7567.3|7582.8|7567.8|7583.6|7568.6|7581.9|7566.9|15
1592923800000|2020-06-23 14:50:00|7582.6|7567.6|7582.5|7567.5|7582.6|7567.6|7582.5|7567.5|2
1592924100000|2020-06-23 14:55:00|7582.6|7567.6|7583|7568|7583|7568|7582.5|7567.5|5
1592924400000|2020-06-23 15:00:00|7583.5|7568.5|7583.2|7568.2|7584|7569|7583.2|7568.2|7
1592924700000|2020-06-23 15:05:00|7583.7|7568.7|7583|7568|7584|7569|7583|7568|7
1592925000000|2020-06-23 15:10:00|7582.8|7567.8|7582.8|7567.8|7583.3|7568.3|7582.8|7567.8|3
1592925600000|2020-06-23 15:20:00|7582.5|7567.5|7583|7568|7583.6|7568.6|7582.5|7567.5|7
1592925900000|2020-06-23 15:25:00|7583.1|7568.1|7593.9|7568.9|7593.9|7572.9|7583.1|7567.4|40
1592926200000|2020-06-23 15:30:00|7593.4|7568.4|7593.3|7568.3|7593.9|7568.9|7593.3|7568.3|16
1592926500000|2020-06-23 15:35:00|7593.5|7568.5|7588.3|7573.3|7593.5|7573.7|7588.3|7568.4|9
1592926800000|2020-06-23 15:40:00|7589.9|7574.9|7593.6|7568.6|7594.6|7574.9|7589.9|7568.6|16
1592927100000|2020-06-23 15:45:00|7593|7568|7588|7573|7593.1|7573|7587.8|7568|4
1592927400000|2020-06-23 15:50:00|7587.5|7572.5|7591.1|7566.1|7592|7572.5|7587.5|7565.8|23
1592927700000|2020-06-23 15:55:00|7591|7566|7588.1|7563.1|7591.1|7566.1|7587.9|7562.9|84
1592928000000|2020-06-23 16:00:00|7587.9|7562.9|7587.6|7562.6|7587.9|7562.9|7587.4|7562.4|5
1592928600000|2020-06-23 16:10:00|7587.4|7562.4|7582|7567|7587.4|7567.3|7582|7562.4|4
1592928900000|2020-06-23 16:15:00|7582.1|7567.1|7588.4|7563.4|7588.6|7567.8|7582|7563.3|9
1592929200000|2020-06-23 16:20:00|7588.3|7563.3|7588.3|7563.3|7588.3|7563.3|7588.3|7563.3|1
1592929800000|2020-06-23 16:30:00|7589.2|7564.2|7589.5|7564.5|7589.5|7564.5|7588.9|7563.9|23
1592930100000|2020-06-23 16:35:00|7589.6|7564.6|7589.4|7564.4|7589.8|7564.8|7589.3|7564.3|21
1592930400000|2020-06-23 16:40:00|7589.3|7564.3|7585.8|7570.8|7589.9|7571.1|7584.8|7564.3|16
1592931000000|2020-06-23 16:50:00|7586.3|7571.3|7590.3|7575.3|7593.8|7575.3|7586.3|7567.2|22
1592931300000|2020-06-23 16:55:00|7589.4|7574.4|7593.6|7568.6|7593.8|7574.4|7588.9|7567.8|10
1592932800000|2020-06-23 17:20:00|7593.8|7568.8|7593.9|7568.9|7593.9|7568.9|7593.8|7568.8|2
1592933100000|2020-06-23 17:25:00|7593.5|7568.5|7593.3|7568.3|7593.5|7568.5|7593.2|7568.2|3
1592933400000|2020-06-23 17:30:00|7593.4|7568.4|7593.6|7568.6|7593.6|7568.6|7593.3|7568.3|3
1592933700000|2020-06-23 17:35:00|7593.5|7568.5|7593.6|7568.6|7593.6|7568.6|7593.4|7568.4|6
1592934300000|2020-06-23 17:45:00|7593.8|7568.8|7595.1|7570.1|7595.3|7570.3|7593.8|7568.8|10
1592934600000|2020-06-23 17:50:00|7590.3|7575.3|7597.2|7572.2|7597.4|7577.3|7590.3|7571.3|29
1592934900000|2020-06-23 17:55:00|7597.3|7572.3|7599.1|7574.1|7599.4|7574.4|7597.2|7572.2|56
1592935200000|2020-06-23 18:00:00|7599|7574|7599.2|7574.2|7599.6|7574.6|7597.8|7572.8|60
1592935500000|2020-06-23 18:05:00|7599.1|7574.1|7598.7|7573.7|7599.9|7574.9|7598.2|7573.2|68
1592935800000|2020-06-23 18:10:00|7598.8|7573.8|7599|7574|7599.4|7574.4|7598.5|7573.5|31
1592936100000|2020-06-23 18:15:00|7599.1|7574.1|7598.6|7573.6|7600|7575|7598|7573|335
1592936400000|2020-06-23 18:20:00|7598.4|7573.4|7598.9|7573.9|7599.3|7574.3|7598.4|7573.4|110
1592936700000|2020-06-23 18:25:00|7599|7574|7599.5|7574.5|7599.9|7574.9|7598|7573|108
1592937000000|2020-06-23 18:30:00|7599.6|7574.6|7599.4|7574.4|7599.6|7574.6|7599.3|7574.3|3
1592937300000|2020-06-23 18:35:00|7599.1|7574.1|7598.6|7573.6|7599.4|7574.4|7598.5|7573.5|8
1592937600000|2020-06-23 18:40:00|7593.8|7578.8|7593.8|7578.8|7593.8|7578.8|7593.8|7578.8|1
1592937900000|2020-06-23 18:45:00|7599.4|7574.4|7600.4|7575.4|7600.7|7575.7|7599.4|7574.4|12
1592938200000|2020-06-23 18:50:00|7600.3|7575.3|7601.1|7576.1|7601.1|7576.1|7600.3|7575.3|16
1592938500000|2020-06-23 18:55:00|7600.4|7575.4|7601.1|7576.1|7601.3|7576.3|7600.4|7575.4|4
1592938800000|2020-06-23 19:00:00|7601.8|7576.8|7598.3|7583.3|7604.9|7583.3|7598.3|7576.1|15
1592939100000|2020-06-23 19:05:00|7602.3|7577.3|7598.6|7583.6|7603.6|7583.6|7598.5|7576.4|17
1592939400000|2020-06-23 19:10:00|7602|7577|7602.1|7577.1|7604.6|7579.6|7601.4|7576.4|19
1592939700000|2020-06-23 19:15:00|7601.6|7576.6|7600.1|7575.1|7601.6|7576.6|7598.8|7573.8|19
1592940300000|2020-06-23 19:25:00|7600.2|7575.2|7602.1|7577.1|7602.1|7577.1|7600.2|7575.2|4
1592940900000|2020-06-23 19:35:00|7602.6|7577.6|7603.8|7578.8|7603.9|7578.9|7602.6|7577.6|4
1592941200000|2020-06-23 19:40:00|7603.9|7578.9|7603.6|7578.6|7604.1|7579.1|7603.6|7578.6|3
1592941500000|2020-06-23 19:45:00|7604|7579|7603|7578|7604.7|7584.6|7598.6|7575.5|26
1592941800000|2020-06-23 19:50:00|7603.1|7578.1|7603.9|7578.9|7604.8|7579.8|7603.1|7578.1|8
1592942100000|2020-06-23 19:55:00|7598.4|7583.4|7599.3|7584.3|7604.4|7584.3|7598.4|7576|38
1592965800000|2020-06-24 02:30:00|7590.3|7565.3|7589.6|7564.6|7590.3|7565.3|7588|7563|13
1592966100000|2020-06-24 02:35:00|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|1
1592966700000|2020-06-24 02:45:00|7589.4|7564.4|7589.4|7564.4|7589.7|7564.7|7589.4|7564.4|5
1592967000000|2020-06-24 02:50:00|7584.5|7569.5|7584.5|7569.5|7584.5|7569.5|7584.5|7569.5|1
1592967300000|2020-06-24 02:55:00|7589.9|7564.9|7589.9|7564.9|7589.9|7564.9|7589.9|7564.9|1
1592967600000|2020-06-24 03:00:00|7590.6|7565.6|7589.2|7574.2|7592.2|7574.2|7588.6|7565.6|8
1592967900000|2020-06-24 03:05:00|7588.9|7573.9|7589.7|7564.7|7592.2|7573.9|7588.2|7564.7|19
1592968200000|2020-06-24 03:10:00|7589.6|7564.6|7586.1|7571.1|7589.9|7571.1|7586.1|7564.6|4
1592968500000|2020-06-24 03:15:00|7585.9|7570.9|7585.9|7570.9|7585.9|7570.9|7585.5|7570.5|6
1592969100000|2020-06-24 03:25:00|7586.1|7571.1|7592.5|7567.5|7592.6|7572.9|7586.1|7567|26
1592969400000|2020-06-24 03:30:00|7592.2|7567.2|7585.5|7570.5|7592.7|7572.4|7584.1|7566.9|135
1592969700000|2020-06-24 03:35:00|7586|7571|7587.8|7572.8|7589.1|7574.1|7585.7|7570.7|140
1592970000000|2020-06-24 03:40:00|7587.9|7572.9|7587.4|7572.4|7589.2|7574.2|7586|7571|67
1592970300000|2020-06-24 03:45:00|7587.3|7572.3|7589.7|7574.7|7590.4|7575.4|7586.7|7571.7|86
1592970600000|2020-06-24 03:50:00|7589.8|7574.8|7592.4|7577.4|7592.4|7577.4|7589.8|7574.8|102
1592970900000|2020-06-24 03:55:00|7591.9|7576.9|7592.2|7577.2|7593.2|7578.2|7590.9|7575.9|132
1592971200000|2020-06-24 04:00:00|7592.1|7577.1|7591|7576|7593.2|7578.2|7590|7575|125
1592971500000|2020-06-24 04:05:00|7591.1|7576.1|7589.5|7574.5|7592.3|7577.3|7588.8|7573.8|118
1592971800000|2020-06-24 04:10:00|7589.6|7574.6|7590.3|7575.3|7590.8|7575.8|7587.9|7572.9|93
1592972100000|2020-06-24 04:15:00|7590.2|7575.2|7591.1|7576.1|7591.2|7576.2|7589.7|7574.7|46
1592972400000|2020-06-24 04:20:00|7591.2|7576.2|7590.4|7575.4|7591.5|7576.5|7589.1|7574.1|72
1592972700000|2020-06-24 04:25:00|7590.3|7575.3|7588.9|7573.9|7591.1|7576.1|7588.6|7573.6|105
1592973000000|2020-06-24 04:30:00|7588.8|7573.8|7592.1|7577.1|7592.8|7577.8|7587.4|7572.4|137
1592973300000|2020-06-24 04:35:00|7592.2|7577.2|7591.6|7576.6|7593|7578|7591.6|7576.6|49
1592973600000|2020-06-24 04:40:00|7591.8|7576.8|7593|7578|7593.2|7578.2|7591.6|7576.6|50
1592973900000|2020-06-24 04:45:00|7592.9|7577.9|7592.6|7577.6|7592.9|7577.9|7591.7|7576.7|40
1592974200000|2020-06-24 04:50:00|7592.5|7577.5|7588.8|7573.8|7592.5|7577.5|7588.4|7573.4|96
1592974500000|2020-06-24 04:55:00|7588.7|7573.7|7591.1|7576.1|7591.2|7576.2|7588.3|7573.3|102
1592974800000|2020-06-24 05:00:00|7590.9|7575.9|7597.4|7582.4|7597.4|7582.4|7590.9|7575.9|96
1592975100000|2020-06-24 05:05:00|7597.5|7582.5|7601.2|7586.2|7601.2|7586.2|7596.9|7581.9|126
1592975400000|2020-06-24 05:10:00|7601.1|7586.1|7600.2|7585.2|7602|7587|7599.9|7584.9|54
1592975700000|2020-06-24 05:15:00|7599.5|7584.5|7601|7586|7601.1|7586.1|7597.7|7582.7|77
1592976000000|2020-06-24 05:20:00|7601.1|7586.1|7602|7587|7603.2|7588.2|7601.1|7586.1|117
1592976300000|2020-06-24 05:25:00|7601.9|7586.9|7603|7588|7603|7588|7601.1|7586.1|99
1592976600000|2020-06-24 05:30:00|7602.7|7587.7|7597.2|7582.2|7603|7588|7596.6|7581.6|121
1592976900000|2020-06-24 05:35:00|7597.1|7582.1|7600.1|7585.1|7600.7|7585.7|7596.9|7581.9|77
1592977200000|2020-06-24 05:40:00|7600.2|7585.2|7598.5|7583.5|7600.3|7585.3|7598.1|7583.1|104
1592977500000|2020-06-24 05:45:00|7598.6|7583.6|7599.4|7584.4|7599.9|7584.9|7597.3|7582.3|67
1592977800000|2020-06-24 05:50:00|7599.3|7584.3|7600|7585|7600.1|7585.1|7599.1|7584.1|41
1592978100000|2020-06-24 05:55:00|7599.9|7584.9|7602.3|7587.3|7602.5|7587.5|7599.9|7584.9|76
1592978400000|2020-06-24 06:00:00|7602.4|7587.4|7601.6|7586.6|7603.7|7588.7|7600.6|7585.6|92
1592978700000|2020-06-24 06:05:00|7601.3|7586.3|7597.2|7582.2|7601.4|7586.4|7596.6|7581.6|98
1592979000000|2020-06-24 06:10:00|7597.1|7582.1|7598.9|7583.9|7599.8|7584.8|7594|7579|140
1592979300000|2020-06-24 06:15:00|7598.5|7583.5|7597.2|7582.2|7598.7|7583.7|7596.1|7581.1|109
1592979600000|2020-06-24 06:20:00|7597.3|7582.3|7597.2|7582.2|7597.8|7582.8|7597.1|7582.1|32
1592979900000|2020-06-24 06:25:00|7597.3|7582.3|7596.9|7581.9|7597.4|7582.4|7596.3|7581.3|48
1592980200000|2020-06-24 06:30:00|7597|7582|7599.5|7584.5|7599.6|7584.6|7596.9|7581.9|71
1592980500000|2020-06-24 06:35:00|7599.4|7584.4|7601.2|7586.2|7601.2|7586.2|7599.4|7584.4|53
1592980800000|2020-06-24 06:40:00|7601.3|7586.3|7602.1|7587.1|7602.5|7587.5|7600.6|7585.6|102
1592981100000|2020-06-24 06:45:00|7601.9|7586.9|7600.3|7585.3|7601.9|7586.9|7600|7585|135
1592981400000|2020-06-24 06:50:00|7600.2|7585.2|7597.3|7582.3|7600.7|7585.7|7596.4|7581.4|86
1592981700000|2020-06-24 06:55:00|7597.9|7582.9|7597.5|7582.5|7599.5|7584.5|7597.2|7582.2|44
1592982000000|2020-06-24 07:00:00|7597.6|7582.6|7600|7585|7600.5|7585.5|7597.4|7582.4|123
1592982300000|2020-06-24 07:05:00|7600.1|7585.1|7600.4|7585.4|7601.4|7586.4|7599.4|7584.4|125
1592982600000|2020-06-24 07:10:00|7600.3|7585.3|7602.6|7587.6|7602.8|7587.8|7600.2|7585.2|76
1592982900000|2020-06-24 07:15:00|7602.7|7587.7|7605.8|7590.8|7606.2|7591.2|7602.2|7587.2|99
1592983200000|2020-06-24 07:20:00|7605.5|7590.5|7601.7|7586.7|7605.5|7590.5|7601.6|7586.6|108
1592983500000|2020-06-24 07:25:00|7601.6|7586.6|7604.3|7589.3|7604.3|7589.3|7601.3|7586.3|92
1592983800000|2020-06-24 07:30:00|7604.4|7589.4|7601.9|7586.9|7604.7|7589.7|7601.6|7586.6|87
1592984100000|2020-06-24 07:35:00|7602|7587|7602.3|7587.3|7603.3|7588.3|7601|7586|60
1592984400000|2020-06-24 07:40:00|7602.1|7587.1|7602.8|7587.8|7603.5|7588.5|7601.4|7586.4|44
1592984700000|2020-06-24 07:45:00|7602.9|7587.9|7602.3|7587.3|7602.9|7587.9|7602.3|7587.3|10
1592985000000|2020-06-24 07:50:00|7602.4|7587.4|7601.3|7586.3|7602.4|7587.4|7601.1|7586.1|36
1592985300000|2020-06-24 07:55:00|7601.6|7586.6|7599.3|7584.3|7601.7|7586.7|7599|7584|79
1592985600000|2020-06-24 08:00:00|7599.4|7584.4|7600.3|7585.3|7601.4|7586.4|7598.8|7583.8|57
1592985900000|2020-06-24 08:05:00|7600|7585|7603|7588|7603.1|7588.1|7600|7585|40
1592986200000|2020-06-24 08:10:00|7603.1|7588.1|7606.1|7591.1|7606.1|7591.1|7603|7588|48
1592986500000|2020-06-24 08:15:00|7605.9|7590.9|7602.6|7587.6|7606.4|7591.4|7602.5|7587.5|86
1592986800000|2020-06-24 08:20:00|7602.5|7587.5|7601.7|7586.7|7603.1|7588.1|7601.1|7586.1|46
1592987100000|2020-06-24 08:25:00|7601.5|7586.5|7602.8|7587.8|7603.6|7588.6|7601.1|7586.1|43
1592987400000|2020-06-24 08:30:00|7603.3|7588.3|7601|7586|7604|7589|7600.9|7585.9|49
1592987700000|2020-06-24 08:35:00|7600.9|7585.9|7599.7|7584.7|7601.5|7586.5|7599.7|7584.7|49
1592988000000|2020-06-24 08:40:00|7599.6|7584.6|7598.1|7583.1|7600.3|7585.3|7596.5|7581.5|55
1592988300000|2020-06-24 08:45:00|7598|7583|7594.1|7579.1|7598|7583|7593.5|7578.5|80
1592988600000|2020-06-24 08:50:00|7594|7579|7594.6|7579.6|7594.7|7579.7|7593.3|7578.3|65
1592988900000|2020-06-24 08:55:00|7594.5|7579.5|7595.3|7580.3|7596|7581|7594.5|7579.5|32
1592989200000|2020-06-24 09:00:00|7595.1|7580.1|7593.6|7578.6|7595.3|7580.3|7593.6|7578.6|27
1592989500000|2020-06-24 09:05:00|7593.7|7578.7|7595.2|7580.2|7595.4|7580.4|7593.2|7578.2|26
1592989800000|2020-06-24 09:10:00|7595.4|7580.4|7596.3|7581.3|7600.3|7585.3|7595.2|7580.2|83
1592990100000|2020-06-24 09:15:00|7595.8|7580.8|7599.5|7584.5|7599.7|7584.7|7595.2|7580.2|95
1592990400000|2020-06-24 09:20:00|7599.4|7584.4|7599.1|7584.1|7599.7|7584.7|7596.2|7581.2|99
1592990700000|2020-06-24 09:25:00|7599|7584|7598.5|7583.5|7599.7|7584.7|7598.2|7583.2|34
1592991000000|2020-06-24 09:30:00|7598.4|7583.4|7599.2|7584.2|7599.5|7584.5|7598.2|7583.2|38
1592991300000|2020-06-24 09:35:00|7599|7584|7599.8|7584.8|7599.8|7584.8|7598.5|7583.5|49
1592991600000|2020-06-24 09:40:00|7599.9|7584.9|7599.3|7584.3|7600|7585|7599.3|7584.3|11
1592991900000|2020-06-24 09:45:00|7599|7584|7598.8|7583.8|7599.6|7584.6|7597.6|7582.6|40
1592992200000|2020-06-24 09:50:00|7599.1|7584.1|7598.3|7583.3|7599.3|7584.3|7598|7583|42
1592992500000|2020-06-24 09:55:00|7598.2|7583.2|7598.2|7583.2|7599.6|7584.6|7597.4|7582.4|51
1592992800000|2020-06-24 10:00:00|7598.3|7583.3|7599.3|7584.3|7599.4|7584.4|7597.1|7582.1|59
1592993100000|2020-06-24 10:05:00|7600|7585|7601.7|7586.7|7602.1|7587.1|7600|7585|47
1592993400000|2020-06-24 10:10:00|7601.6|7586.6|7603.3|7588.3|7603.5|7588.5|7601.6|7586.6|27
1592993700000|2020-06-24 10:15:00|7603|7588|7603.2|7588.2|7603.3|7588.3|7603|7588|22
1592994000000|2020-06-24 10:20:00|7603.3|7588.3|7602.7|7587.7|7603.7|7588.7|7602.7|7587.7|29
1592994300000|2020-06-24 10:25:00|7602.1|7587.1|7602.3|7587.3|7602.3|7587.3|7600.9|7585.9|48
1592994600000|2020-06-24 10:30:00|7602.4|7587.4|7600.5|7585.5|7603.3|7588.3|7600.4|7585.4|40
1592994900000|2020-06-24 10:35:00|7600.7|7585.7|7599.4|7584.4|7601.3|7586.3|7599.4|7584.4|30
1592995200000|2020-06-24 10:40:00|7599.5|7584.5|7596.1|7581.1|7599.8|7584.8|7596.1|7581.1|102
1592995500000|2020-06-24 10:45:00|7595.8|7580.8|7593.1|7578.1|7595.9|7580.9|7593|7578|178
1592995800000|2020-06-24 10:50:00|7593|7578|7593|7578|7593.1|7578.1|7592.2|7577.2|131
1592996100000|2020-06-24 10:55:00|7593.1|7578.1|7589.9|7574.9|7593.7|7578.7|7589.7|7574.7|132
1592996400000|2020-06-24 11:00:00|7590|7575|7589.1|7574.1|7590|7575|7589|7574|50
1592996700000|2020-06-24 11:05:00|7589.2|7574.2|7589.6|7574.6|7589.6|7574.6|7588|7573|119
1592997000000|2020-06-24 11:10:00|7589.8|7574.8|7591|7576|7591.1|7576.1|7589.5|7574.5|69
1592997300000|2020-06-24 11:15:00|7590.9|7575.9|7591.1|7576.1|7591.2|7576.2|7590.4|7575.4|133
1592997600000|2020-06-24 11:20:00|7591|7576|7591|7576|7591.2|7576.2|7590.5|7575.5|78
1592997900000|2020-06-24 11:25:00|7591.3|7576.3|7591.4|7576.4|7592.3|7577.3|7591|7576|68
1592998200000|2020-06-24 11:30:00|7591.3|7576.3|7591.8|7576.8|7591.8|7576.8|7590.7|7575.7|13
1592998500000|2020-06-24 11:35:00|7591.1|7576.1|7589|7574|7591.1|7576.1|7589|7574|17
1592998800000|2020-06-24 11:40:00|7589.5|7574.5|7596.6|7571.6|7596.8|7575.5|7589|7570.4|25
1592999100000|2020-06-24 11:45:00|7591.6|7576.6|7592.3|7577.3|7592.4|7577.4|7591.4|7576.4|12
1592999400000|2020-06-24 11:50:00|7592|7577|7592.4|7577.4|7599|7578.8|7592|7573.9|25
1592999700000|2020-06-24 11:55:00|7592.5|7577.5|7599.2|7574.2|7599.2|7579|7592.3|7573.9|50
1593000000000|2020-06-24 12:00:00|7599.1|7574.1|7593.6|7578.6|7599.3|7579|7593.3|7573.8|184
1593000300000|2020-06-24 12:05:00|7593.7|7578.7|7594.4|7579.4|7594.6|7579.6|7593.6|7578.6|250
1593000600000|2020-06-24 12:10:00|7594.5|7579.5|7595.3|7580.3|7596.4|7581.4|7594.4|7579.4|359
1593000900000|2020-06-24 12:15:00|7595.2|7580.2|7595.4|7580.4|7595.6|7580.6|7594.5|7579.5|88
1593001200000|2020-06-24 12:20:00|7595.5|7580.5|7595.6|7580.6|7595.7|7580.7|7594.4|7579.4|87
1593001500000|2020-06-24 12:25:00|7595.7|7580.7|7595.3|7580.3|7595.9|7580.9|7595|7580|110
1593001800000|2020-06-24 12:30:00|7595.4|7580.4|7594.7|7579.7|7595.5|7580.5|7594.1|7579.1|334
1593002100000|2020-06-24 12:35:00|7594.6|7579.6|7593.9|7578.9|7595.1|7580.1|7593.4|7578.4|92
1593002400000|2020-06-24 12:40:00|7593.8|7578.8|7594.3|7579.3|7594.3|7579.3|7593.8|7578.8|17
1593002700000|2020-06-24 12:45:00|7594.2|7579.2|7594.3|7579.3|7594.4|7579.4|7594.2|7579.2|74
1593003000000|2020-06-24 12:50:00|7594.4|7579.4|7592.1|7577.1|7594.4|7579.4|7591.6|7576.6|96
1593003300000|2020-06-24 12:55:00|7592.2|7577.2|7592.5|7577.5|7592.6|7577.6|7591.8|7576.8|31
1593003600000|2020-06-24 13:00:00|7592.6|7577.6|7592.6|7577.6|7592.9|7577.9|7592.4|7577.4|57
1593003900000|2020-06-24 13:05:00|7592.5|7577.5|7592.6|7577.6|7592.8|7577.8|7592.5|7577.5|21
1593004200000|2020-06-24 13:10:00|7592.5|7577.5|7593|7578|7593.1|7578.1|7592.4|7577.4|14
1593004500000|2020-06-24 13:15:00|7592.9|7577.9|7593.7|7578.7|7593.7|7578.7|7592.8|7577.8|46
1593004800000|2020-06-24 13:20:00|7593.6|7578.6|7594.2|7579.2|7594.3|7579.3|7593.2|7578.2|460
1593005100000|2020-06-24 13:25:00|7594.1|7579.1|7600.4|7575.4|7600.8|7579.7|7594|7574.6|70
1593005400000|2020-06-24 13:30:00|7600.3|7575.3|7600.9|7575.9|7601.1|7576.1|7600|7575|210
1593005700000|2020-06-24 13:35:00|7600.8|7575.8|7599.6|7574.6|7601|7578.3|7593.3|7573.3|151
1593006000000|2020-06-24 13:40:00|7599.5|7574.5|7598.8|7573.8|7600.4|7575.4|7598.8|7573.8|155
1593006300000|2020-06-24 13:45:00|7599|7574|7596.3|7571.3|7599|7574|7595.3|7570.3|202
1593006600000|2020-06-24 13:50:00|7596.1|7571.1|7597.4|7572.4|7597.4|7572.4|7595.1|7570.1|130
1593006900000|2020-06-24 13:55:00|7597.3|7572.3|7592.3|7577.3|7597.4|7577.6|7590.5|7569.3|98
1593007200000|2020-06-24 14:00:00|7592.6|7577.6|7601.1|7576.1|7601.7|7579.2|7592.6|7574.6|64
1593007500000|2020-06-24 14:05:00|7601.4|7576.4|7600.9|7575.9|7602|7581.1|7595.9|7575.3|19
1593007800000|2020-06-24 14:10:00|7600.2|7575.2|7592.8|7577.8|7600.6|7580.6|7592.8|7574.7|25
1593008100000|2020-06-24 14:15:00|7592.9|7577.9|7592.1|7577.1|7592.9|7577.9|7591.6|7576.6|11
1593008400000|2020-06-24 14:20:00|7591.8|7576.8|7591.6|7576.6|7591.9|7576.9|7591.6|7576.6|3
1593008700000|2020-06-24 14:25:00|7590.3|7575.3|7592|7567|7594.1|7575.3|7588.9|7566.9|26
1593009000000|2020-06-24 14:30:00|7592.1|7567.1|7590.3|7575.3|7593.6|7575.3|7587.1|7567.1|35
1593009300000|2020-06-24 14:35:00|7590.4|7575.4|7599.1|7574.1|7599.1|7579|7590.4|7574|21
1593009600000|2020-06-24 14:40:00|7598.8|7573.8|7593.8|7578.8|7598.9|7579|7593.8|7573.8|6
1593009900000|2020-06-24 14:45:00|7593.9|7578.9|7594.1|7579.1|7594.4|7579.4|7593.8|7578.8|10
1593010200000|2020-06-24 14:50:00|7594.3|7579.3|7594.8|7579.8|7596|7581|7594.3|7579.3|14
1593010500000|2020-06-24 14:55:00|7594.6|7579.6|7595.8|7580.8|7596.1|7581.1|7594.5|7579.5|17
1593010800000|2020-06-24 15:00:00|7596.1|7581.1|7596.3|7581.3|7596.3|7581.3|7596.1|7581.1|2
1593011100000|2020-06-24 15:05:00|7596.4|7581.4|7602.6|7577.6|7603|7581.4|7596.4|7577.1|81
1593011400000|2020-06-24 15:10:00|7602.5|7577.5|7602.8|7577.8|7604.6|7584.5|7598.5|7577.1|222
1593011700000|2020-06-24 15:15:00|7602.9|7577.9|7605.3|7580.3|7605.6|7580.6|7602.6|7577.6|161
1593012000000|2020-06-24 15:20:00|7605.2|7580.2|7604.8|7579.8|7605.6|7580.6|7604.5|7579.5|271
1593012300000|2020-06-24 15:25:00|7604.9|7579.9|7599.6|7584.6|7605.9|7585.6|7598.1|7578.6|42
1593012600000|2020-06-24 15:30:00|7601.2|7586.2|7603.1|7588.1|7603.6|7588.6|7599.8|7584.8|22
1593012900000|2020-06-24 15:35:00|7607.8|7582.8|7609.3|7584.3|7609.3|7589.3|7602.9|7580.4|82
1593013200000|2020-06-24 15:40:00|7609.6|7584.6|7605|7590|7609.8|7590.8|7604.7|7584.6|39
1593013500000|2020-06-24 15:45:00|7604|7589|7605.2|7590.2|7609.5|7590.4|7604|7583.3|111
1593013800000|2020-06-24 15:50:00|7604.9|7589.9|7609.1|7584.1|7609.3|7589.9|7603.8|7583.6|69
1593014100000|2020-06-24 15:55:00|7609.3|7584.3|7606.9|7581.9|7609.6|7588.1|7602.5|7580.5|223
1593014400000|2020-06-24 16:00:00|7606.8|7581.8|7607.1|7582.1|7607.1|7587.7|7602.4|7581.5|27
1593014700000|2020-06-24 16:05:00|7607.4|7582.4|7607.6|7582.6|7607.6|7582.6|7607.2|7582.2|8
1593015000000|2020-06-24 16:10:00|7607.5|7582.5|7601.8|7586.8|7607.5|7586.8|7601|7582.5|11
1593015300000|2020-06-24 16:15:00|7601.6|7586.6|7604.5|7579.5|7606.6|7586.6|7601.6|7578.9|78
1593015600000|2020-06-24 16:20:00|7604.3|7579.3|7601.9|7576.9|7605.8|7586.2|7597.8|7576.8|80
1593015900000|2020-06-24 16:25:00|7601.8|7576.8|7603.1|7578.1|7603.2|7578.2|7601.2|7576.2|32
1593016200000|2020-06-24 16:30:00|7603.2|7578.2|7605.3|7580.3|7605.4|7584.5|7598.3|7578.2|62
1593016500000|2020-06-24 16:35:00|7605.2|7580.2|7606.4|7581.4|7606.8|7581.8|7604.9|7579.9|89
1593016800000|2020-06-24 16:40:00|7606.3|7581.3|7604.9|7579.9|7606.7|7581.7|7604.8|7579.8|117
1593017100000|2020-06-24 16:45:00|7604.8|7579.8|7605.1|7580.1|7605.1|7580.1|7604.8|7579.8|13
1593017400000|2020-06-24 16:50:00|7605.2|7580.2|7605.1|7580.1|7606|7581|7605|7580|15
1593017700000|2020-06-24 16:55:00|7604.7|7579.7|7604.1|7579.1|7604.7|7579.7|7604|7579|35
1593018000000|2020-06-24 17:00:00|7603.9|7578.9|7603.9|7578.9|7603.9|7578.9|7603.8|7578.8|3
1593018300000|2020-06-24 17:05:00|7603.8|7578.8|7604.6|7579.6|7604.7|7579.7|7603.8|7578.8|19
1593018600000|2020-06-24 17:10:00|7604.5|7579.5|7604.9|7579.9|7604.9|7579.9|7604.3|7579.3|21
1593018900000|2020-06-24 17:15:00|7604.8|7579.8|7604.8|7579.8|7604.9|7579.9|7604.7|7579.7|25
1593019200000|2020-06-24 17:20:00|7604.9|7579.9|7604.8|7579.8|7604.9|7579.9|7604.8|7579.8|2
1593019500000|2020-06-24 17:25:00|7604.9|7579.9|7605.3|7580.3|7605.3|7580.3|7604.9|7579.9|2
1593019800000|2020-06-24 17:30:00|7605.4|7580.4|7606|7581|7606|7581|7605.3|7580.3|7
1593020100000|2020-06-24 17:35:00|7606.1|7581.1|7605.9|7580.9|7606.5|7581.5|7604.8|7579.8|45
1593020400000|2020-06-24 17:40:00|7606|7581|7606.4|7581.4|7606.7|7581.7|7605.9|7580.9|73
1593020700000|2020-06-24 17:45:00|7606.5|7581.5|7607.8|7582.8|7607.9|7582.9|7606.1|7581.1|111
1593021000000|2020-06-24 17:50:00|7607.9|7582.9|7608.6|7583.6|7608.7|7583.7|7607.9|7582.9|8
1593021300000|2020-06-24 17:55:00|7608.7|7583.7|7608.6|7583.6|7608.7|7583.7|7608.6|7583.6|4
1593021600000|2020-06-24 18:00:00|7608.5|7583.5|7608.9|7583.9|7608.9|7583.9|7608.3|7583.3|20
1593021900000|2020-06-24 18:05:00|7604.7|7589.7|7605.2|7590.2|7605.3|7590.3|7604.7|7589.7|6
1593022200000|2020-06-24 18:10:00|7605.1|7590.1|7605.2|7590.2|7605.2|7590.2|7605.1|7590.1|4
1593022500000|2020-06-24 18:15:00|7605.1|7590.1|7608.8|7583.8|7609|7590.1|7604.4|7583.8|10
1593022800000|2020-06-24 18:20:00|7609.1|7584.1|7609.6|7584.6|7609.6|7584.6|7609.1|7584.1|4
1593023100000|2020-06-24 18:25:00|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|1
1593024000000|2020-06-24 18:40:00|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|7609.3|7584.3|1
1593024300000|2020-06-24 18:45:00|7609.2|7584.2|7609.1|7584.1|7609.2|7584.2|7609.1|7584.1|2
1593024600000|2020-06-24 18:50:00|7609.3|7584.3|7610.1|7585.1|7610.1|7585.1|7609.3|7584.3|3
1593024900000|2020-06-24 18:55:00|7609.6|7584.6|7609.6|7584.6|7609.9|7584.9|7609.2|7584.2|14
1593025200000|2020-06-24 19:00:00|7609.7|7584.7|7609.8|7584.8|7609.8|7584.8|7609.7|7584.7|2
1593026100000|2020-06-24 19:15:00|7605.2|7590.2|7610.4|7585.4|7610.8|7591.4|7605.2|7585.3|14
1593026400000|2020-06-24 19:20:00|7610.3|7585.3|7610.6|7585.6|7610.6|7585.6|7610.3|7585.3|3
1593026700000|2020-06-24 19:25:00|7610.4|7585.4|7610.8|7585.8|7612.9|7587.9|7610.4|7585.4|7
1593027900000|2020-06-24 19:45:00|7610.9|7585.9|7610.8|7585.8|7610.9|7585.9|7610.6|7585.6|4
1593028200000|2020-06-24 19:50:00|7611|7586|7613.7|7588.7|7614.1|7594.6|7609.3|7586|24
1593028500000|2020-06-24 19:55:00|7613.6|7588.6|7612.1|7587.1|7613.6|7588.6|7612.1|7587.1|2
1593052200000|2020-06-25 02:30:00|7611.4|7586.4|7611.4|7586.4|7611.4|7586.4|7611.4|7586.4|1
1593052500000|2020-06-25 02:35:00|7610.9|7585.9|7613.4|7588.4|7613.6|7588.6|7610.9|7585.9|7
1593052800000|2020-06-25 02:40:00|7613.3|7588.3|7613|7588|7613.4|7588.4|7613|7588|11
1593053100000|2020-06-25 02:45:00|7613.1|7588.1|7613.2|7588.2|7613.3|7588.3|7613.1|7588.1|4
1593053400000|2020-06-25 02:50:00|7613.1|7588.1|7613.1|7588.1|7613.1|7588.1|7612.8|7587.8|3
1593053700000|2020-06-25 02:55:00|7613.6|7588.6|7613.1|7588.1|7613.6|7588.6|7612.6|7587.6|4
1593054000000|2020-06-25 03:00:00|7612.8|7587.8|7613.1|7588.1|7613.1|7588.1|7612.8|7587.8|4
1593054300000|2020-06-25 03:05:00|7613.2|7588.2|7613.4|7588.4|7613.4|7588.4|7613.2|7588.2|3
1593054600000|2020-06-25 03:10:00|7613.1|7588.1|7610.6|7585.6|7613.1|7588.1|7610.3|7585.3|13
1593054900000|2020-06-25 03:15:00|7610.5|7585.5|7600.2|7575.2|7610.5|7585.5|7600|7575|66
1593055200000|2020-06-25 03:20:00|7600.9|7575.9|7607.2|7582.2|7607.2|7582.2|7600.1|7575.1|43
1593055500000|2020-06-25 03:25:00|7607.1|7582.1|7607.2|7582.2|7607.2|7582.2|7606.2|7581.2|4
1593055800000|2020-06-25 03:30:00|7607.1|7582.1|7611.7|7586.7|7611.7|7586.7|7607.1|7582.1|64
1593056100000|2020-06-25 03:35:00|7606.6|7591.6|7606.4|7591.4|7607.4|7592.4|7606.3|7591.3|52
1593056400000|2020-06-25 03:40:00|7606.3|7591.3|7606.6|7591.6|7608.1|7593.1|7605.9|7590.9|70
1593056700000|2020-06-25 03:45:00|7606.5|7591.5|7607.9|7592.9|7608.2|7593.2|7604.5|7589.5|125
1593057000000|2020-06-25 03:50:00|7608.3|7593.3|7604.1|7589.1|7609.2|7594.2|7604|7589|78
1593057300000|2020-06-25 03:55:00|7604.2|7589.2|7603.7|7588.7|7604.6|7589.6|7600.3|7585.3|207
1593057600000|2020-06-25 04:00:00|7603.6|7588.6|7602.6|7587.6|7603.9|7588.9|7602.3|7587.3|70
1593057900000|2020-06-25 04:05:00|7602.7|7587.7|7603.3|7588.3|7603.3|7588.3|7602.4|7587.4|41
1593058200000|2020-06-25 04:10:00|7603.4|7588.4|7602.8|7587.8|7603.4|7588.4|7602.4|7587.4|27
1593058500000|2020-06-25 04:15:00|7603.3|7588.3|7604.1|7589.1|7604.2|7589.2|7603.1|7588.1|45
1593058800000|2020-06-25 04:20:00|7604.2|7589.2|7604.4|7589.4|7605|7590|7603.4|7588.4|79
1593059100000|2020-06-25 04:25:00|7604.5|7589.5|7606.2|7591.2|7606.4|7591.4|7604.5|7589.5|88
1593059400000|2020-06-25 04:30:00|7606.1|7591.1|7606.5|7591.5|7608.3|7593.3|7605.7|7590.7|101
1593059700000|2020-06-25 04:35:00|7606.7|7591.7|7604.8|7589.8|7607.5|7592.5|7604.7|7589.7|42
1593060000000|2020-06-25 04:40:00|7605.4|7590.4|7604.2|7589.2|7605.5|7590.5|7604.1|7589.1|37
1593060300000|2020-06-25 04:45:00|7604.1|7589.1|7604.3|7589.3|7604.4|7589.4|7603.5|7588.5|30
1593060600000|2020-06-25 04:50:00|7604.5|7589.5|7604.4|7589.4|7604.6|7589.6|7603.8|7588.8|11
1593060900000|2020-06-25 04:55:00|7604.2|7589.2|7604.3|7589.3|7604.4|7589.4|7604|7589|35
1593061200000|2020-06-25 05:00:00|7604.2|7589.2|7603.8|7588.8|7604.4|7589.4|7603.7|7588.7|22
1593061500000|2020-06-25 05:05:00|7603.9|7588.9|7600.9|7585.9|7603.9|7588.9|7600.6|7585.6|138
1593061800000|2020-06-25 05:10:00|7600.7|7585.7|7599.4|7584.4|7601.2|7586.2|7599.4|7584.4|35
1593062100000|2020-06-25 05:15:00|7599.5|7584.5|7598.5|7583.5|7599.5|7584.5|7598.4|7583.4|45
1593062400000|2020-06-25 05:20:00|7598.8|7583.8|7596.8|7581.8|7598.8|7583.8|7596.6|7581.6|28
1593062700000|2020-06-25 05:25:00|7596.9|7581.9|7595.9|7580.9|7597.8|7582.8|7595.6|7580.6|75
1593063000000|2020-06-25 05:30:00|7595.8|7580.8|7595.6|7580.6|7596.8|7581.8|7595.3|7580.3|51
1593063300000|2020-06-25 05:35:00|7595.7|7580.7|7596.2|7581.2|7596.3|7581.3|7595.4|7580.4|42
1593063600000|2020-06-25 05:40:00|7596.1|7581.1|7596|7581|7597.1|7582.1|7595.4|7580.4|43
1593063900000|2020-06-25 05:45:00|7596.1|7581.1|7596.5|7581.5|7596.6|7581.6|7596.1|7581.1|17
1593064200000|2020-06-25 05:50:00|7596.8|7581.8|7598.3|7583.3|7598.4|7583.4|7596.5|7581.5|84
1593064500000|2020-06-25 05:55:00|7598.4|7583.4|7597.5|7582.5|7598.4|7583.4|7597.5|7582.5|40
1593064800000|2020-06-25 06:00:00|7597.3|7582.3|7595.9|7580.9|7597.3|7582.3|7595.8|7580.8|82
1593065100000|2020-06-25 06:05:00|7595.8|7580.8|7594.9|7579.9|7597|7582|7594.5|7579.5|81
1593065400000|2020-06-25 06:10:00|7595.3|7580.3|7596.4|7581.4|7596.9|7581.9|7595.2|7580.2|41
1593065700000|2020-06-25 06:15:00|7596.5|7581.5|7595.8|7580.8|7596.5|7581.5|7595.2|7580.2|89
1593066000000|2020-06-25 06:20:00|7595.7|7580.7|7595.8|7580.8|7596|7581|7594.7|7579.7|50
1593066300000|2020-06-25 06:25:00|7595.7|7580.7|7593.2|7578.2|7595.7|7580.7|7593.1|7578.1|74
1593066600000|2020-06-25 06:30:00|7593.1|7578.1|7590.3|7575.3|7593.4|7578.4|7589.1|7574.1|100
1593066900000|2020-06-25 06:35:00|7590.6|7575.6|7590.1|7575.1|7593.1|7578.1|7589.7|7574.7|128
1593067200000|2020-06-25 06:40:00|7590|7575|7588.7|7573.7|7590.1|7575.1|7588.5|7573.5|84
1593067500000|2020-06-25 06:45:00|7588.9|7573.9|7592.7|7577.7|7593.2|7578.2|7588.9|7573.9|120
1593067800000|2020-06-25 06:50:00|7592.8|7577.8|7594.9|7579.9|7595.3|7580.3|7592.7|7577.7|109
1593068100000|2020-06-25 06:55:00|7595|7580|7593.7|7578.7|7595.4|7580.4|7593.6|7578.6|61
1593068400000|2020-06-25 07:00:00|7594|7579|7591.2|7576.2|7594.3|7579.3|7591.1|7576.1|80
1593068700000|2020-06-25 07:05:00|7591.5|7576.5|7593.8|7578.8|7593.9|7578.9|7591.5|7576.5|76
1593069000000|2020-06-25 07:10:00|7593.7|7578.7|7595|7580|7595|7580|7593.6|7578.6|62
1593069300000|2020-06-25 07:15:00|7595.2|7580.2|7595.9|7580.9|7597.1|7582.1|7595.2|7580.2|81
1593069600000|2020-06-25 07:20:00|7595.7|7580.7|7594.9|7579.9|7595.9|7580.9|7593.3|7578.3|104
1593069900000|2020-06-25 07:25:00|7594.8|7579.8|7593.3|7578.3|7594.9|7579.9|7593.2|7578.2|60
1593070200000|2020-06-25 07:30:00|7593.4|7578.4|7591.7|7576.7|7593.5|7578.5|7591.6|7576.6|30
1593070500000|2020-06-25 07:35:00|7591.3|7576.3|7592.2|7577.2|7592.5|7577.5|7590.1|7575.1|28
1593070800000|2020-06-25 07:40:00|7592.3|7577.3|7591.3|7576.3|7593.1|7578.1|7591.3|7576.3|24
1593071100000|2020-06-25 07:45:00|7591.5|7576.5|7592.3|7577.3|7593.3|7578.3|7591.5|7576.5|17
1593071400000|2020-06-25 07:50:00|7591.7|7576.7|7592.9|7577.9|7593.2|7578.2|7591.7|7576.7|44
1593071700000|2020-06-25 07:55:00|7592.6|7577.6|7594.3|7579.3|7595.9|7580.9|7592.5|7577.5|40
1593072000000|2020-06-25 08:00:00|7594.1|7579.1|7592.5|7577.5|7594.1|7579.1|7592.3|7577.3|27
1593072300000|2020-06-25 08:05:00|7592.9|7577.9|7593.4|7578.4|7594.4|7579.4|7591.3|7576.3|70
1593072600000|2020-06-25 08:10:00|7593.1|7578.1|7590.1|7575.1|7593.5|7578.5|7590.1|7575.1|42
1593072900000|2020-06-25 08:15:00|7590.2|7575.2|7591.8|7576.8|7592.5|7577.5|7589|7574|82
1593073200000|2020-06-25 08:20:00|7591.7|7576.7|7595.1|7580.1|7595.1|7580.1|7591.2|7576.2|74
1593073500000|2020-06-25 08:25:00|7595.2|7580.2|7598.1|7583.1|7598.1|7583.1|7595.2|7580.2|96
1593073800000|2020-06-25 08:30:00|7597.7|7582.7|7596.1|7581.1|7597.7|7582.7|7595|7580|32
1593074100000|2020-06-25 08:35:00|7595.7|7580.7|7595.5|7580.5|7596.1|7581.1|7595.3|7580.3|9
1593074400000|2020-06-25 08:40:00|7595.7|7580.7|7593.3|7578.3|7595.7|7580.7|7592.4|7577.4|53
1593074700000|2020-06-25 08:45:00|7592.6|7577.6|7591.3|7576.3|7592.8|7577.8|7590.9|7575.9|52
1593075000000|2020-06-25 08:50:00|7591.2|7576.2|7585.8|7570.8|7591.2|7576.2|7585.1|7570.1|149
1593075300000|2020-06-25 08:55:00|7586.2|7571.2|7587.1|7572.1|7587.1|7572.1|7585.5|7570.5|34
1593075600000|2020-06-25 09:00:00|7586.8|7571.8|7586.5|7571.5|7587.1|7572.1|7586.3|7571.3|14
1593075900000|2020-06-25 09:05:00|7587.3|7572.3|7586.8|7571.8|7588.2|7573.2|7586.5|7571.5|42
1593076200000|2020-06-25 09:10:00|7587.3|7572.3|7585.5|7570.5|7588.1|7573.1|7585.5|7570.5|33
1593076500000|2020-06-25 09:15:00|7586.1|7571.1|7586.5|7571.5|7587|7572|7584.1|7569.1|23
1593076800000|2020-06-25 09:20:00|7586.8|7571.8|7586.5|7571.5|7587.8|7572.8|7586.5|7571.5|12
1593077100000|2020-06-25 09:25:00|7586.1|7571.1|7584.7|7569.7|7586.4|7571.4|7584.6|7569.6|98
1593077400000|2020-06-25 09:30:00|7584.6|7569.6|7584.7|7569.7|7586.5|7571.5|7584.3|7569.3|26
1593077700000|2020-06-25 09:35:00|7585.3|7570.3|7585.8|7570.8|7586.1|7571.1|7584.7|7569.7|25
1593078000000|2020-06-25 09:40:00|7586.1|7571.1|7588.1|7573.1|7590.3|7575.3|7586.1|7571.1|49
1593078300000|2020-06-25 09:45:00|7587.8|7572.8|7586.8|7571.8|7588.5|7573.5|7586.4|7571.4|38
1593078600000|2020-06-25 09:50:00|7586.4|7571.4|7587.2|7572.2|7587.9|7572.9|7586.4|7571.4|45
1593078900000|2020-06-25 09:55:00|7587|7572|7586.5|7571.5|7587.1|7572.1|7586|7571|18
1593079200000|2020-06-25 10:00:00|7586.8|7571.8|7590.5|7565.5|7591|7571.8|7585.7|7565.5|112
1593079500000|2020-06-25 10:05:00|7585.8|7570.8|7587|7572|7592.3|7572.1|7585.7|7567|17
1593079800000|2020-06-25 10:10:00|7586.9|7571.9|7587.8|7572.8|7587.8|7572.8|7586.8|7571.8|18
1593080100000|2020-06-25 10:15:00|7588.3|7573.3|7587.8|7572.8|7588.3|7573.3|7587|7572|9
1593080400000|2020-06-25 10:20:00|7588|7573|7587.4|7572.4|7588|7573|7587.3|7572.3|10
1593080700000|2020-06-25 10:25:00|7588|7573|7587.4|7572.4|7588|7573|7587.4|7572.4|3
1593081000000|2020-06-25 10:30:00|7587.7|7572.7|7588|7573|7588.1|7573.1|7587.2|7572.2|14
1593081300000|2020-06-25 10:35:00|7588.6|7573.6|7589.2|7574.2|7589.4|7574.4|7588|7573|30
1593081600000|2020-06-25 10:40:00|7589.3|7574.3|7588.9|7573.9|7590.3|7575.3|7588.5|7573.5|46
1593081900000|2020-06-25 10:45:00|7588.8|7573.8|7589.4|7574.4|7589.6|7574.6|7588.6|7573.6|32
1593082200000|2020-06-25 10:50:00|7589.6|7574.6|7589.9|7574.9|7590.9|7575.9|7589.6|7574.6|22
1593082500000|2020-06-25 10:55:00|7590|7575|7589.6|7574.6|7590.7|7575.7|7589.4|7574.4|20
1593082800000|2020-06-25 11:00:00|7589.5|7574.5|7589.5|7574.5|7590.5|7575.5|7589.3|7574.3|13
1593083100000|2020-06-25 11:05:00|7589.3|7574.3|7589.3|7574.3|7589.5|7574.5|7589.1|7574.1|9
1593083400000|2020-06-25 11:10:00|7589.1|7574.1|7591.6|7576.6|7591.8|7576.8|7588.7|7573.7|23
1593083700000|2020-06-25 11:15:00|7591.4|7576.4|7590.2|7575.2|7591.5|7576.5|7590|7575|52
1593084000000|2020-06-25 11:20:00|7590.5|7575.5|7594|7579|7594|7579|7590.5|7575.5|47
1593084300000|2020-06-25 11:25:00|7593.8|7578.8|7593.1|7578.1|7594|7579|7593.1|7578.1|27
1593084600000|2020-06-25 11:30:00|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|1
1593084900000|2020-06-25 11:35:00|7593.7|7578.7|7593.5|7578.5|7593.7|7578.7|7593.5|7578.5|4
1593085200000|2020-06-25 11:40:00|7598.1|7573.1|7593.5|7578.5|7598.5|7578.6|7593.5|7573.1|8
1593085500000|2020-06-25 11:45:00|7593.1|7578.1|7595.8|7580.8|7596.3|7581.3|7593.1|7578.1|40
1593085800000|2020-06-25 11:50:00|7595.9|7580.9|7600.1|7575.1|7601.2|7581|7595.9|7575|9
1593086100000|2020-06-25 11:55:00|7595.5|7580.5|7595.8|7580.8|7595.8|7580.8|7595.5|7580.5|3
1593086400000|2020-06-25 12:00:00|7596.3|7581.3|7596.3|7581.3|7596.7|7581.7|7596.1|7581.1|7
1593086700000|2020-06-25 12:05:00|7596.1|7581.1|7595.8|7580.8|7600.1|7581.8|7594.8|7575.1|15
1593087000000|2020-06-25 12:10:00|7595.7|7580.7|7595.3|7580.3|7596.1|7581.1|7594.8|7579.8|17
1593087300000|2020-06-25 12:15:00|7595|7580|7595.3|7580.3|7595.3|7580.3|7595|7580|5
1593087600000|2020-06-25 12:20:00|7595.4|7580.4|7595.8|7580.8|7595.8|7580.8|7595.4|7580.4|4
1593087900000|2020-06-25 12:25:00|7596.1|7581.1|7600.4|7575.4|7601.7|7581.1|7595.9|7575.4|8
1593088200000|2020-06-25 12:30:00|7600.3|7575.3|7596.1|7581.1|7601.8|7581.8|7596.1|7575.3|16
1593088500000|2020-06-25 12:35:00|7595.5|7580.5|7600.1|7575.1|7600.1|7580.8|7594.1|7574.3|19
1593088800000|2020-06-25 12:40:00|7600.5|7575.5|7600.5|7575.5|7600.5|7575.5|7600.5|7575.5|1
1593089100000|2020-06-25 12:45:00|7599.3|7574.3|7595.1|7580.1|7600.5|7580.1|7595.1|7574.3|23
1593089400000|2020-06-25 12:50:00|7594.8|7579.8|7593.1|7578.1|7594.8|7579.8|7593.1|7578.1|4
1593089700000|2020-06-25 12:55:00|7593.2|7578.2|7593.1|7578.1|7593.2|7578.2|7593|7578|3
1593090000000|2020-06-25 13:00:00|7592.9|7577.9|7597.4|7572.4|7597.5|7577.9|7592.3|7572.2|14
1593090300000|2020-06-25 13:05:00|7597.5|7572.5|7597.6|7572.6|7598.5|7577.6|7592.3|7571|144
1593090600000|2020-06-25 13:10:00|7597.5|7572.5|7597.4|7572.4|7597.9|7572.9|7596.7|7571.7|109
1593090900000|2020-06-25 13:15:00|7597.3|7572.3|7597.3|7572.3|7597.6|7572.6|7597|7572|84
1593091200000|2020-06-25 13:20:00|7597.4|7572.4|7597.3|7572.3|7597.7|7572.7|7597|7572|69
1593091500000|2020-06-25 13:25:00|7598.1|7573.1|7597.5|7572.5|7598.1|7573.1|7597|7572|76
1593091800000|2020-06-25 13:30:00|7597.6|7572.6|7597.5|7572.5|7597.9|7572.9|7596.5|7571.5|167
1593092100000|2020-06-25 13:35:00|7597.4|7572.4|7596.1|7571.1|7597.5|7572.5|7596.1|7571.1|84
1593092400000|2020-06-25 13:40:00|7596.6|7571.6|7597|7572|7598.6|7578.2|7592.7|7571.4|47
1593092700000|2020-06-25 13:45:00|7597.1|7572.1|7597|7572|7597.1|7572.1|7596.1|7571.1|62
1593093000000|2020-06-25 13:50:00|7597.1|7572.1|7596.6|7571.6|7597.3|7572.3|7596.2|7571.2|66
1593093300000|2020-06-25 13:55:00|7596.5|7571.5|7596|7571|7596.7|7571.7|7596|7571|52
1593093600000|2020-06-25 14:00:00|7596.1|7571.1|7596.1|7571.1|7596.2|7571.2|7595.8|7570.8|32
1593093900000|2020-06-25 14:05:00|7595.9|7570.9|7594.9|7569.9|7596.1|7574.7|7589.6|7569.4|62
1593094200000|2020-06-25 14:10:00|7594.8|7569.8|7593.6|7568.6|7596|7571|7593.6|7568.6|119
1593094500000|2020-06-25 14:15:00|7594|7569|7593.8|7568.8|7594.6|7569.6|7593.6|7568.6|68
1593094800000|2020-06-25 14:20:00|7593.7|7568.7|7593.9|7568.9|7593.9|7568.9|7593.1|7568.1|40
1593095100000|2020-06-25 14:25:00|7593.8|7568.8|7592.3|7567.3|7593.9|7572.6|7587|7567.2|23
1593095400000|2020-06-25 14:30:00|7592.2|7567.2|7593|7568|7593|7568|7591.6|7566.6|37
1593095700000|2020-06-25 14:35:00|7593.1|7568.1|7592.2|7567.2|7593.5|7568.5|7592|7567|19
1593096000000|2020-06-25 14:40:00|7592.4|7567.4|7592.2|7567.2|7592.5|7567.5|7592.2|7567.2|25
1593096300000|2020-06-25 14:45:00|7587.6|7572.6|7592.2|7567.2|7592.8|7572.7|7587.6|7566.7|19
1593096600000|2020-06-25 14:50:00|7592.3|7567.3|7592.2|7567.2|7592.7|7567.7|7591.8|7566.8|25
1593096900000|2020-06-25 14:55:00|7592.4|7567.4|7592.6|7567.6|7592.6|7567.6|7591.8|7566.8|18
1593097200000|2020-06-25 15:00:00|7592.7|7567.7|7592.4|7567.4|7594.4|7569.4|7592.4|7567.4|41
1593097500000|2020-06-25 15:05:00|7592.8|7567.8|7594.6|7569.6|7595|7575.1|7590.1|7567.7|45
1593097800000|2020-06-25 15:10:00|7594.4|7569.4|7592.9|7567.9|7594.4|7573.5|7588.4|7567.6|55
1593098100000|2020-06-25 15:15:00|7592.8|7567.8|7592.8|7567.8|7592.9|7567.9|7592.7|7567.7|17
1593098400000|2020-06-25 15:20:00|7593.6|7568.6|7592.8|7567.8|7593.6|7573.9|7588|7567.4|28
1593098700000|2020-06-25 15:25:00|7593|7568|7593.6|7568.6|7594.4|7573.6|7588.4|7568|34
1593099000000|2020-06-25 15:30:00|7593.9|7568.9|7594.8|7569.8|7594.8|7569.8|7593.6|7568.6|10
1593099300000|2020-06-25 15:35:00|7594.9|7569.9|7595|7570|7596.2|7576.2|7590|7569.8|15
1593099600000|2020-06-25 15:40:00|7595.1|7570.1|7594.2|7569.2|7596.2|7575.9|7589.6|7569|29
1593099900000|2020-06-25 15:45:00|7594.3|7569.3|7594.7|7569.7|7594.9|7569.9|7594.3|7569.3|10
1593100200000|2020-06-25 15:50:00|7593.9|7568.9|7594.4|7569.4|7594.4|7573.7|7588.3|7568.1|72
1593100500000|2020-06-25 15:55:00|7594.2|7569.2|7594.3|7569.3|7594.8|7569.8|7594|7569|67
1593100800000|2020-06-25 16:00:00|7594.2|7569.2|7594|7569|7594.6|7569.6|7593.1|7568.1|386
1593101100000|2020-06-25 16:05:00|7594.1|7569.1|7594|7569|7594.4|7569.4|7593.7|7568.7|370
1593101400000|2020-06-25 16:10:00|7593.9|7568.9|7593.9|7568.9|7594.9|7569.9|7593.1|7568.1|220
1593101700000|2020-06-25 16:15:00|7594|7569|7592.8|7567.8|7594.8|7569.8|7592.8|7567.8|234
1593102000000|2020-06-25 16:20:00|7592.9|7567.9|7590.9|7565.9|7592.9|7567.9|7590.8|7565.8|38
1593102300000|2020-06-25 16:25:00|7590.8|7565.8|7592.1|7567.1|7592.4|7572|7586.8|7565.8|272
1593102600000|2020-06-25 16:30:00|7592.2|7567.2|7591.9|7566.9|7592.8|7567.8|7591.7|7566.7|426
1593102900000|2020-06-25 16:35:00|7592|7567|7591.1|7566.1|7592.9|7567.9|7590.6|7565.6|184
1593103200000|2020-06-25 16:40:00|7591|7566|7591.1|7566.1|7591.2|7566.2|7591|7566|62
1593103500000|2020-06-25 16:45:00|7591|7566|7591.1|7566.1|7591.2|7570.9|7585|7566|25
1593103800000|2020-06-25 16:50:00|7591|7566|7590.6|7565.6|7591.1|7566.1|7590.5|7565.5|5
1593104100000|2020-06-25 16:55:00|7585.6|7570.6|7584.8|7569.8|7585.6|7570.6|7584.6|7569.6|9
1593104400000|2020-06-25 17:00:00|7585|7570|7592.6|7567.6|7593.1|7572.6|7585|7567.4|32
1593104700000|2020-06-25 17:05:00|7592.7|7567.7|7592.6|7567.6|7592.7|7567.7|7592.6|7567.6|2
1593105000000|2020-06-25 17:10:00|7592.8|7567.8|7592.9|7567.9|7592.9|7567.9|7592.8|7567.8|2
1593105300000|2020-06-25 17:15:00|7593.1|7568.1|7588.1|7573.1|7593.4|7573.1|7588.1|7568.1|7
1593105600000|2020-06-25 17:20:00|7587.7|7572.7|7592.2|7567.2|7592.5|7572.7|7587.4|7565.5|174
1593105900000|2020-06-25 17:25:00|7592.3|7567.3|7590.7|7565.7|7592.5|7567.5|7590.7|7565.7|194
1593106200000|2020-06-25 17:30:00|7590.6|7565.6|7590.6|7565.6|7590.7|7565.7|7590.4|7565.4|13
1593106500000|2020-06-25 17:35:00|7590.5|7565.5|7589.9|7564.9|7590.5|7565.5|7589.8|7564.8|12
1593106800000|2020-06-25 17:40:00|7590.1|7565.1|7590.1|7565.1|7590.1|7565.1|7590.1|7565.1|1
1593107100000|2020-06-25 17:45:00|7585.1|7570.1|7590.8|7565.8|7591.2|7570.7|7585.1|7565.6|22
1593107400000|2020-06-25 17:50:00|7590.9|7565.9|7590.8|7565.8|7590.9|7565.9|7590.5|7565.5|59
1593107700000|2020-06-25 17:55:00|7590.7|7565.7|7590.6|7565.6|7591|7566|7590.4|7565.4|36
1593108000000|2020-06-25 18:00:00|7590.5|7565.5|7590.6|7565.6|7590.6|7565.6|7590.4|7565.4|10
1593108300000|2020-06-25 18:05:00|7590.7|7565.7|7590.8|7565.8|7590.8|7565.8|7590.7|7565.7|2
1593108600000|2020-06-25 18:10:00|7591|7566|7590.2|7565.2|7591.4|7566.4|7590.2|7565.2|18
1593108900000|2020-06-25 18:15:00|7590.3|7565.3|7590.6|7565.6|7590.6|7565.6|7590.3|7565.3|3
1593109200000|2020-06-25 18:20:00|7590.7|7565.7|7590.7|7565.7|7590.8|7565.8|7590.7|7565.7|15
1593109500000|2020-06-25 18:25:00|7590.8|7565.8|7590.1|7565.1|7590.8|7569.1|7583.8|7562.2|25
1593110400000|2020-06-25 18:40:00|7585|7570|7584.6|7569.6|7591.1|7570.8|7584.6|7565.5|9
1593110700000|2020-06-25 18:45:00|7584.3|7569.3|7587|7562|7587.7|7569.4|7582.6|7561.7|16
1593111000000|2020-06-25 18:50:00|7587.1|7562.1|7587|7562|7587.2|7562.2|7586.7|7561.7|7
1593111300000|2020-06-25 18:55:00|7587.2|7562.2|7587.3|7562.3|7587.3|7562.3|7587.2|7562.2|2
1593111600000|2020-06-25 19:00:00|7587.5|7562.5|7587.3|7562.3|7587.7|7562.7|7587.3|7562.3|4
1593111900000|2020-06-25 19:05:00|7587.4|7562.4|7580.6|7565.6|7587.4|7566.3|7580.6|7560.6|9
1593112200000|2020-06-25 19:10:00|7580.5|7565.5|7580.5|7565.5|7580.5|7565.5|7580.5|7565.5|1
1593112800000|2020-06-25 19:20:00|7579.9|7564.9|7579.8|7564.8|7579.9|7564.9|7579.8|7564.8|2
1593113100000|2020-06-25 19:25:00|7579.3|7564.3|7579.9|7564.9|7579.9|7564.9|7577.9|7562.9|6
1593113400000|2020-06-25 19:30:00|7580.1|7565.1|7580.3|7565.3|7580.6|7565.6|7580.1|7565.1|4
1593113700000|2020-06-25 19:35:00|7580.5|7565.5|7580.6|7565.6|7580.6|7565.6|7580.5|7565.5|2
1593114000000|2020-06-25 19:40:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593114300000|2020-06-25 19:45:00|7586|7561|7586.1|7561.1|7586.1|7561.1|7586|7561|2
1593114600000|2020-06-25 19:50:00|7580.4|7565.4|7580.6|7565.6|7580.8|7565.8|7580.4|7565.4|5
1593114900000|2020-06-25 19:55:00|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|7580.8|7565.8|1
1593138600000|2020-06-26 02:30:00|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|1
1593139500000|2020-06-26 02:45:00|7588.9|7563.9|7589.4|7564.4|7589.9|7564.9|7588.9|7563.9|4
1593140400000|2020-06-26 03:00:00|7590.2|7565.2|7590.3|7565.3|7590.3|7565.3|7590.2|7565.2|2
1593140700000|2020-06-26 03:05:00|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|1
1593141900000|2020-06-26 03:25:00|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|7589.7|7564.7|1
1593142200000|2020-06-26 03:30:00|7590.3|7565.3|7582.8|7567.8|7590.5|7568.7|7582.8|7563.3|217
1593142500000|2020-06-26 03:35:00|7582.7|7567.7|7583.7|7568.7|7584.2|7569.2|7582.7|7567.7|82
1593142800000|2020-06-26 03:40:00|7583.8|7568.8|7584.1|7569.1|7584.7|7569.7|7583.5|7568.5|72
1593143100000|2020-06-26 03:45:00|7584.2|7569.2|7583.9|7568.9|7585.2|7570.2|7583.8|7568.8|33
1593143400000|2020-06-26 03:50:00|7584|7569|7583.9|7568.9|7584.2|7569.2|7583.5|7568.5|40
1593143700000|2020-06-26 03:55:00|7583.8|7568.8|7580|7565|7583.9|7568.9|7579.6|7564.6|72
1593144000000|2020-06-26 04:00:00|7580.2|7565.2|7578|7563|7580.2|7565.2|7577.9|7562.9|47
1593144300000|2020-06-26 04:05:00|7577.9|7562.9|7578.3|7563.3|7578.6|7563.6|7577.3|7562.3|45
1593144600000|2020-06-26 04:10:00|7578.4|7563.4|7580|7565|7580|7565|7578.3|7563.3|57
1593144900000|2020-06-26 04:15:00|7579.9|7564.9|7580.7|7565.7|7580.8|7565.8|7579.7|7564.7|29
1593145200000|2020-06-26 04:20:00|7580.6|7565.6|7579.9|7564.9|7581.1|7566.1|7579.7|7564.7|32
1593145500000|2020-06-26 04:25:00|7579.8|7564.8|7580.5|7565.5|7580.6|7565.6|7579.5|7564.5|31
1593145800000|2020-06-26 04:30:00|7580.4|7565.4|7583|7568|7583.3|7568.3|7579.9|7564.9|51
1593146100000|2020-06-26 04:35:00|7582.9|7567.9|7582.9|7567.9|7583.6|7568.6|7582.6|7567.6|60
1593146400000|2020-06-26 04:40:00|7582.8|7567.8|7583.8|7568.8|7583.8|7568.8|7581.7|7566.7|51
1593146700000|2020-06-26 04:45:00|7583.7|7568.7|7584.4|7569.4|7584.4|7569.4|7583|7568|27
1593147000000|2020-06-26 04:50:00|7584.5|7569.5|7582.4|7567.4|7584.5|7569.5|7582.1|7567.1|35
1593147300000|2020-06-26 04:55:00|7582.3|7567.3|7583.7|7568.7|7584|7569|7582.3|7567.3|47
1593147600000|2020-06-26 05:00:00|7583.6|7568.6|7583.4|7568.4|7584|7569|7583.4|7568.4|27
1593147900000|2020-06-26 05:05:00|7583.3|7568.3|7583.3|7568.3|7584|7569|7583.1|7568.1|35
1593148200000|2020-06-26 05:10:00|7583.4|7568.4|7583|7568|7583.4|7568.4|7582.8|7567.8|25
1593148500000|2020-06-26 05:15:00|7583.1|7568.1|7582.4|7567.4|7583.1|7568.1|7582.3|7567.3|27
1593148800000|2020-06-26 05:20:00|7582.5|7567.5|7581.2|7566.2|7583.1|7568.1|7581.2|7566.2|42
1593149100000|2020-06-26 05:25:00|7581.1|7566.1|7581.4|7566.4|7581.8|7566.8|7581.1|7566.1|23
1593149400000|2020-06-26 05:30:00|7580.9|7565.9|7579.9|7564.9|7580.9|7565.9|7579.1|7564.1|32
1593149700000|2020-06-26 05:35:00|7579.8|7564.8|7581.2|7566.2|7582.1|7567.1|7579.8|7564.8|36
1593150000000|2020-06-26 05:40:00|7581|7566|7579.7|7564.7|7581.3|7566.3|7579.3|7564.3|30
1593150300000|2020-06-26 05:45:00|7579.6|7564.6|7578.1|7563.1|7579.6|7564.6|7576.8|7561.8|47
1593150600000|2020-06-26 05:50:00|7578|7563|7573.9|7558.9|7578|7563|7573.8|7558.8|55
1593150900000|2020-06-26 05:55:00|7573.8|7558.8|7574.4|7559.4|7576.1|7561.1|7573.3|7558.3|75
1593151200000|2020-06-26 06:00:00|7574.5|7559.5|7577.4|7562.4|7578.1|7563.1|7574.5|7559.5|79
1593151500000|2020-06-26 06:05:00|7577.3|7562.3|7576.8|7561.8|7577.4|7562.4|7576.3|7561.3|34
1593151800000|2020-06-26 06:10:00|7576.9|7561.9|7576.9|7561.9|7578.3|7563.3|7576.8|7561.8|45
1593152100000|2020-06-26 06:15:00|7577|7562|7578.4|7563.4|7578.8|7563.8|7577|7562|37
1593152400000|2020-06-26 06:20:00|7578.7|7563.7|7579.9|7564.9|7580.1|7565.1|7578.2|7563.2|65
1593152700000|2020-06-26 06:25:00|7579.8|7564.8|7579.4|7564.4|7579.9|7564.9|7579.3|7564.3|29
1593153000000|2020-06-26 06:30:00|7579.2|7564.2|7578.7|7563.7|7579.2|7564.2|7578.3|7563.3|23
1593153300000|2020-06-26 06:35:00|7578.6|7563.6|7579.4|7564.4|7579.4|7564.4|7578.4|7563.4|37
1593153600000|2020-06-26 06:40:00|7579.3|7564.3|7577.6|7562.6|7579.5|7564.5|7577.3|7562.3|46
1593153900000|2020-06-26 06:45:00|7577.7|7562.7|7576.9|7561.9|7577.8|7562.8|7576.3|7561.3|36
1593154200000|2020-06-26 06:50:00|7577|7562|7577.1|7562.1|7578.1|7563.1|7576.9|7561.9|38
1593154500000|2020-06-26 06:55:00|7577|7562|7579.4|7564.4|7579.5|7564.5|7576.9|7561.9|50
1593154800000|2020-06-26 07:00:00|7579.5|7564.5|7580.7|7565.7|7581|7566|7578.5|7563.5|47
1593155100000|2020-06-26 07:05:00|7580.5|7565.5|7580.3|7565.3|7580.8|7565.8|7579.5|7564.5|44
1593155400000|2020-06-26 07:10:00|7580.4|7565.4|7582.1|7567.1|7582.2|7567.2|7580.4|7565.4|49
1593155700000|2020-06-26 07:15:00|7582.2|7567.2|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|28
1593156000000|2020-06-26 07:20:00|7582.2|7567.2|7582.1|7567.1|7582.7|7567.7|7581.4|7566.4|34
1593156300000|2020-06-26 07:25:00|7581.7|7566.7|7583|7568|7583|7568|7581.7|7566.7|32
1593156600000|2020-06-26 07:30:00|7582.9|7567.9|7582.4|7567.4|7582.9|7567.9|7581.7|7566.7|31
1593156900000|2020-06-26 07:35:00|7582.3|7567.3|7585.3|7570.3|7585.6|7570.6|7582.3|7567.3|46
1593157200000|2020-06-26 07:40:00|7585|7570|7583.8|7568.8|7585|7570|7583.3|7568.3|26
1593157500000|2020-06-26 07:45:00|7583.6|7568.6|7584.6|7569.6|7584.6|7569.6|7583|7568|23
1593157800000|2020-06-26 07:50:00|7584.2|7569.2|7584.8|7569.8|7584.8|7569.8|7583.4|7568.4|32
1593158100000|2020-06-26 07:55:00|7585|7570|7587.1|7572.1|7588.1|7573.1|7584.8|7569.8|47
1593158400000|2020-06-26 08:00:00|7587.2|7572.2|7590.3|7575.3|7591.4|7576.4|7587.1|7572.1|43
1593158700000|2020-06-26 08:05:00|7590.4|7575.4|7592.1|7577.1|7592.4|7577.4|7590.4|7575.4|32
1593159000000|2020-06-26 08:10:00|7592.3|7577.3|7592.8|7577.8|7593.1|7578.1|7591.8|7576.8|39
1593159300000|2020-06-26 08:15:00|7593.1|7578.1|7592.5|7577.5|7593.6|7578.6|7591.8|7576.8|47
1593159600000|2020-06-26 08:20:00|7592.6|7577.6|7593.4|7578.4|7593.4|7578.4|7592.3|7577.3|45
1593159900000|2020-06-26 08:25:00|7593.2|7578.2|7593.3|7578.3|7594.1|7579.1|7591.8|7576.8|58
1593160200000|2020-06-26 08:30:00|7593.1|7578.1|7591.3|7576.3|7593.3|7578.3|7590.3|7575.3|46
1593160500000|2020-06-26 08:35:00|7591.2|7576.2|7591.3|7576.3|7591.5|7576.5|7590.7|7575.7|14
1593160800000|2020-06-26 08:40:00|7591.5|7576.5|7590|7575|7591.7|7576.7|7590|7575|32
1593161100000|2020-06-26 08:45:00|7589.7|7574.7|7588.3|7573.3|7589.7|7574.7|7588.1|7573.1|52
1593161400000|2020-06-26 08:50:00|7588.2|7573.2|7589.1|7574.1|7589.9|7574.9|7587.6|7572.6|48
1593161700000|2020-06-26 08:55:00|7589.2|7574.2|7589.1|7574.1|7592.3|7577.3|7588.9|7573.9|86
1593162000000|2020-06-26 09:00:00|7589.2|7574.2|7590.3|7575.3|7591|7576|7588.9|7573.9|68
1593162300000|2020-06-26 09:05:00|7590.4|7575.4|7589.7|7574.7|7590.4|7575.4|7589.1|7574.1|36
1593162600000|2020-06-26 09:10:00|7589.5|7574.5|7590.1|7575.1|7590.3|7575.3|7589.4|7574.4|10
1593162900000|2020-06-26 09:15:00|7589.9|7574.9|7589.5|7574.5|7589.9|7574.9|7588.9|7573.9|19
1593163200000|2020-06-26 09:20:00|7589.4|7574.4|7589.8|7574.8|7589.8|7574.8|7588.7|7573.7|13
1593163500000|2020-06-26 09:25:00|7589.9|7574.9|7590.1|7575.1|7590.3|7575.3|7589.9|7574.9|25
1593163800000|2020-06-26 09:30:00|7590|7575|7589.3|7574.3|7590|7575|7589.3|7574.3|20
1593164100000|2020-06-26 09:35:00|7588.8|7573.8|7587.8|7572.8|7589.1|7574.1|7587.6|7572.6|30
1593164400000|2020-06-26 09:40:00|7587.9|7572.9|7587.8|7572.8|7588.8|7573.8|7587.8|7572.8|12
1593164700000|2020-06-26 09:45:00|7587.9|7572.9|7587.8|7572.8|7588.3|7573.3|7587.8|7572.8|4
1593165000000|2020-06-26 09:50:00|7587.9|7572.9|7588.9|7573.9|7588.9|7573.9|7587.3|7572.3|27
1593165300000|2020-06-26 09:55:00|7589.1|7574.1|7588.8|7573.8|7589.2|7574.2|7588.8|7573.8|11
1593165600000|2020-06-26 10:00:00|7588.5|7573.5|7590.1|7575.1|7591|7576|7588.3|7573.3|43
1593165900000|2020-06-26 10:05:00|7589.9|7574.9|7590.6|7575.6|7590.7|7575.7|7589.9|7574.9|12
1593166200000|2020-06-26 10:10:00|7590.8|7575.8|7590.7|7575.7|7592|7577|7590.6|7575.6|23
1593166500000|2020-06-26 10:15:00|7590.6|7575.6|7590.1|7575.1|7591.1|7576.1|7590.1|7575.1|20
1593166800000|2020-06-26 10:20:00|7590.4|7575.4|7590.3|7575.3|7590.7|7575.7|7590.3|7575.3|13
1593167100000|2020-06-26 10:25:00|7589.8|7574.8|7589.5|7574.5|7589.9|7574.9|7589.1|7574.1|17
1593167400000|2020-06-26 10:30:00|7589.3|7574.3|7588.5|7573.5|7589.5|7574.5|7587.8|7572.8|24
1593167700000|2020-06-26 10:35:00|7588.3|7573.3|7589.6|7574.6|7589.7|7574.7|7588.1|7573.1|31
1593168000000|2020-06-26 10:40:00|7589.5|7574.5|7589.5|7574.5|7589.6|7574.6|7589.4|7574.4|13
1593168300000|2020-06-26 10:45:00|7589.6|7574.6|7591.2|7576.2|7591.2|7576.2|7589.6|7574.6|23
1593168600000|2020-06-26 10:50:00|7591.1|7576.1|7590.9|7575.9|7591.6|7576.6|7590.6|7575.6|24
1593168900000|2020-06-26 10:55:00|7590.8|7575.8|7591.3|7576.3|7591.3|7576.3|7590.3|7575.3|11
1593169200000|2020-06-26 11:00:00|7591.4|7576.4|7591.3|7576.3|7591.7|7576.7|7590.1|7575.1|33
1593169500000|2020-06-26 11:05:00|7591.4|7576.4|7591.1|7576.1|7591.4|7576.4|7591|7576|7
1593169800000|2020-06-26 11:10:00|7591.3|7576.3|7591.3|7576.3|7591.6|7576.6|7591.3|7576.3|9
1593170100000|2020-06-26 11:15:00|7591.5|7576.5|7591.3|7576.3|7591.6|7576.6|7591.3|7576.3|12
1593170400000|2020-06-26 11:20:00|7591.6|7576.6|7590.1|7575.1|7591.6|7576.6|7589.8|7574.8|15
1593170700000|2020-06-26 11:25:00|7590.3|7575.3|7590.1|7575.1|7590.4|7575.4|7589.7|7574.7|15
1593171000000|2020-06-26 11:30:00|7591.1|7576.1|7592.9|7577.9|7592.9|7577.9|7590.9|7575.9|61
1593171300000|2020-06-26 11:35:00|7593.3|7578.3|7594.3|7579.3|7594.9|7579.9|7593.1|7578.1|32
1593171600000|2020-06-26 11:40:00|7594.5|7579.5|7593.8|7578.8|7595.1|7580.1|7593.8|7578.8|8
1593171900000|2020-06-26 11:45:00|7594.1|7579.1|7595.1|7580.1|7595.1|7580.1|7593.8|7578.8|11
1593172200000|2020-06-26 11:50:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7595.1|7580.1|4
1593172500000|2020-06-26 11:55:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7593.7|7578.7|17
1593172800000|2020-06-26 12:00:00|7595.2|7580.2|7595.1|7580.1|7595.2|7580.2|7594.9|7579.9|6
1593173100000|2020-06-26 12:05:00|7594.7|7579.7|7595.3|7580.3|7595.3|7580.3|7594.7|7579.7|4
1593173400000|2020-06-26 12:10:00|7595.5|7580.5|7595.5|7580.5|7596.3|7581.3|7595.5|7580.5|13
1593173700000|2020-06-26 12:15:00|7595.6|7580.6|7595.3|7580.3|7595.7|7580.7|7595.1|7580.1|26
1593174000000|2020-06-26 12:20:00|7595.5|7580.5|7595.5|7580.5|7595.5|7580.5|7595.5|7580.5|1
1593174300000|2020-06-26 12:25:00|7595.6|7580.6|7595.6|7580.6|7595.6|7580.6|7595.6|7580.6|1
1593174600000|2020-06-26 12:30:00|7595.5|7580.5|7594.5|7579.5|7595.5|7580.5|7594.3|7579.3|15
1593174900000|2020-06-26 12:35:00|7594.7|7579.7|7595.9|7580.9|7596|7581|7594.7|7579.7|8
1593175200000|2020-06-26 12:40:00|7596.1|7581.1|7595.5|7580.5|7596.1|7581.1|7595.3|7580.3|11
1593175500000|2020-06-26 12:45:00|7594.8|7579.8|7594.7|7579.7|7594.8|7579.8|7593.3|7578.3|27
1593175800000|2020-06-26 12:50:00|7596|7581|7596.1|7581.1|7596.3|7581.3|7595.8|7580.8|16
1593176100000|2020-06-26 12:55:00|7595.8|7580.8|7597.1|7582.1|7597.2|7582.2|7595.8|7580.8|23
1593176400000|2020-06-26 13:00:00|7597.2|7582.2|7596.4|7581.4|7597.5|7582.5|7596.4|7581.4|18
1593176700000|2020-06-26 13:05:00|7596.5|7581.5|7596.5|7581.5|7596.8|7581.8|7596.5|7581.5|4
1593177000000|2020-06-26 13:10:00|7596.4|7581.4|7596.3|7581.3|7596.4|7581.4|7596.3|7581.3|2
1593177300000|2020-06-26 13:15:00|7596.4|7581.4|7595.7|7580.7|7596.6|7581.6|7595.7|7580.7|7
1593177600000|2020-06-26 13:20:00|7595.9|7580.9|7595.3|7580.3|7595.9|7580.9|7595.3|7580.3|3
1593177900000|2020-06-26 13:25:00|7595.2|7580.2|7596.1|7581.1|7596.1|7581.1|7595|7580|6
1593178200000|2020-06-26 13:30:00|7596.3|7581.3|7597|7582|7598.6|7583.6|7596.3|7581.3|20
1593178500000|2020-06-26 13:35:00|7597.1|7582.1|7596.8|7581.8|7598.1|7583.1|7596.6|7581.6|12
1593178800000|2020-06-26 13:40:00|7597.1|7582.1|7598|7583|7598|7583|7597|7582|16
1593179100000|2020-06-26 13:45:00|7598.1|7583.1|7598.7|7583.7|7598.9|7583.9|7597.8|7582.8|26
1593179400000|2020-06-26 13:50:00|7598.8|7583.8|7598.7|7583.7|7599|7584|7598.4|7583.4|13
1593179700000|2020-06-26 13:55:00|7598.8|7583.8|7599|7584|7599.1|7584.1|7598.7|7583.7|10
1593180000000|2020-06-26 14:00:00|7598.5|7583.5|7599|7584|7599.2|7584.2|7598.3|7583.3|21
1593180300000|2020-06-26 14:05:00|7598.9|7583.9|7597.1|7582.1|7598.9|7583.9|7597.1|7582.1|22
1593180600000|2020-06-26 14:10:00|7597.2|7582.2|7598.2|7583.2|7599.5|7584.5|7597.1|7582.1|45
1593180900000|2020-06-26 14:15:00|7598.6|7583.6|7598.7|7583.7|7598.9|7583.9|7597.9|7582.9|29
1593181200000|2020-06-26 14:20:00|7598.6|7583.6|7598.4|7583.4|7598.8|7583.8|7596.9|7581.9|54
1593181500000|2020-06-26 14:25:00|7598.1|7583.1|7597|7582|7598.1|7583.1|7596.1|7581.1|30
1593181800000|2020-06-26 14:30:00|7597.1|7582.1|7596.3|7581.3|7602.2|7582.3|7595.6|7575.8|94
1593182100000|2020-06-26 14:35:00|7601.3|7576.3|7597.1|7582.1|7601.3|7583.6|7596|7575.9|49
1593182400000|2020-06-26 14:40:00|7597.6|7582.6|7598.1|7583.1|7603.3|7583.9|7597.6|7577.9|24
1593182700000|2020-06-26 14:45:00|7597.7|7582.7|7597.1|7582.1|7602.8|7582.7|7596.9|7577.8|6
1593183000000|2020-06-26 14:50:00|7597.7|7582.7|7595.1|7580.1|7597.9|7582.9|7595.1|7580.1|33
1593183300000|2020-06-26 14:55:00|7595.4|7580.4|7600.4|7575.4|7600.8|7581.3|7594.9|7575.1|54
1593183600000|2020-06-26 15:00:00|7600.6|7575.6|7599.5|7574.5|7601.7|7582|7594|7573.3|65
1593183900000|2020-06-26 15:05:00|7599.4|7574.4|7598.9|7573.9|7599.5|7574.5|7598.4|7573.4|33
1593184200000|2020-06-26 15:10:00|7599.1|7574.1|7598.1|7573.1|7600|7575|7598.1|7573.1|38
1593184500000|2020-06-26 15:15:00|7598|7573|7599.6|7574.6|7599.9|7578.9|7593.6|7573|49
1593184800000|2020-06-26 15:20:00|7599.7|7574.7|7598.6|7573.6|7599.8|7578.9|7593.4|7572.7|42
1593185100000|2020-06-26 15:25:00|7598.3|7573.3|7598.8|7573.8|7598.8|7573.8|7598.2|7573.2|13
1593185400000|2020-06-26 15:30:00|7598.7|7573.7|7599.2|7574.2|7599.3|7574.3|7598.5|7573.5|19
1593185700000|2020-06-26 15:35:00|7599|7574|7598.9|7573.9|7599.7|7574.7|7598.6|7573.6|17
1593186000000|2020-06-26 15:40:00|7599|7574|7599.1|7574.1|7599.8|7574.8|7599|7574|18
1593186300000|2020-06-26 15:45:00|7598.8|7573.8|7598.5|7573.5|7599|7574|7598.5|7573.5|10
1593186600000|2020-06-26 15:50:00|7598.4|7573.4|7598.6|7573.6|7598.6|7573.6|7598|7573|8
1593186900000|2020-06-26 15:55:00|7598.3|7573.3|7598|7573|7598.3|7573.3|7598|7573|5
1593187200000|2020-06-26 16:00:00|7598.1|7573.1|7598.6|7573.6|7598.6|7573.6|7598|7573|9
1593187500000|2020-06-26 16:05:00|7598.7|7573.7|7598.8|7573.8|7598.8|7573.8|7598.7|7573.7|2
1593187800000|2020-06-26 16:10:00|7599|7574|7599.2|7574.2|7599.2|7574.2|7598.8|7573.8|4
1593188100000|2020-06-26 16:15:00|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|1
1593188400000|2020-06-26 16:20:00|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|1
1593188700000|2020-06-26 16:25:00|7598.8|7573.8|7596|7571|7599.1|7574.1|7596|7571|39
1593189000000|2020-06-26 16:30:00|7595.9|7570.9|7595.9|7570.9|7596.2|7571.2|7595.7|7570.7|25
1593189300000|2020-06-26 16:35:00|7596|7571|7595.1|7570.1|7596|7571|7595|7570|20
1593189600000|2020-06-26 16:40:00|7594.8|7569.8|7594.3|7569.3|7595|7570|7594.3|7569.3|13
1593189900000|2020-06-26 16:45:00|7594.1|7569.1|7595.1|7570.1|7596.1|7571.1|7594|7569|29
1593190200000|2020-06-26 16:50:00|7594.8|7569.8|7594.6|7569.6|7594.9|7569.9|7594.6|7569.6|4
1593190500000|2020-06-26 16:55:00|7594.7|7569.7|7595.3|7570.3|7595.8|7570.8|7594.7|7569.7|16
1593190800000|2020-06-26 17:00:00|7595.7|7570.7|7595.8|7570.8|7596.3|7575.8|7590.8|7570.3|21
1593191100000|2020-06-26 17:05:00|7595.4|7570.4|7596.1|7571.1|7596.1|7571.1|7595.3|7570.3|20
1593191400000|2020-06-26 17:10:00|7596.4|7571.4|7596.6|7571.6|7596.6|7571.6|7596.4|7571.4|2
1593191700000|2020-06-26 17:15:00|7596|7571|7596|7571|7596|7571|7596|7571|1
1593192000000|2020-06-26 17:20:00|7595.8|7570.8|7596.3|7571.3|7596.3|7571.3|7595.3|7570.3|10
1593192300000|2020-06-26 17:25:00|7596.4|7571.4|7596.6|7571.6|7596.6|7571.6|7596.1|7571.1|8
1593192600000|2020-06-26 17:30:00|7596.5|7571.5|7597.8|7572.8|7598.1|7573.1|7596.4|7571.4|20
1593192900000|2020-06-26 17:35:00|7597.9|7572.9|7597.6|7572.6|7598|7573|7597.5|7572.5|7
1593193200000|2020-06-26 17:40:00|7597.5|7572.5|7597.5|7572.5|7597.7|7572.7|7597.4|7572.4|7
1593193500000|2020-06-26 17:45:00|7597.4|7572.4|7597.7|7572.7|7597.7|7572.7|7597.4|7572.4|3
1593193800000|2020-06-26 17:50:00|7597.6|7572.6|7597.5|7572.5|7597.8|7572.8|7597.5|7572.5|18
1593194100000|2020-06-26 17:55:00|7597.6|7572.6|7597.8|7572.8|7597.8|7572.8|7597.4|7572.4|10
1593194400000|2020-06-26 18:00:00|7597.9|7572.9|7598.2|7573.2|7598.5|7573.5|7597.9|7572.9|16
1593194700000|2020-06-26 18:05:00|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|7598.1|7573.1|1
1593195000000|2020-06-26 18:10:00|7598.8|7573.8|7599.1|7574.1|7599.1|7574.1|7598.8|7573.8|7
1593195600000|2020-06-26 18:20:00|7599|7574|7599.1|7574.1|7599.1|7574.1|7599|7574|2
1593195900000|2020-06-26 18:25:00|7599|7574|7599|7574|7599.1|7574.1|7599|7574|3
1593196200000|2020-06-26 18:30:00|7598.9|7573.9|7599|7574|7599.1|7574.1|7598.9|7573.9|5
1593196500000|2020-06-26 18:35:00|7599.1|7574.1|7599.9|7574.9|7600.4|7575.4|7599.1|7574.1|10
1593196800000|2020-06-26 18:40:00|7599.8|7574.8|7600|7575|7600.1|7575.1|7599.8|7574.8|7
1593197100000|2020-06-26 18:45:00|7600.4|7575.4|7599.9|7574.9|7600.7|7575.7|7599.9|7574.9|11
1593197400000|2020-06-26 18:50:00|7599.8|7574.8|7599.6|7574.6|7600|7575|7599.4|7574.4|15
1593197700000|2020-06-26 18:55:00|7599.4|7574.4|7600|7575|7600.1|7575.1|7599.4|7574.4|9
1593198000000|2020-06-26 19:00:00|7599.9|7574.9|7599.7|7574.7|7600|7575|7599.7|7574.7|5
1593198600000|2020-06-26 19:10:00|7599.8|7574.8|7599.7|7574.7|7599.8|7574.8|7599.7|7574.7|2
1593198900000|2020-06-26 19:15:00|7599.8|7574.8|7601.1|7576.1|7601.1|7576.1|7599.8|7574.8|6
1593199200000|2020-06-26 19:20:00|7600.9|7575.9|7600.6|7575.6|7600.9|7575.9|7600.6|7575.6|3
1593200100000|2020-06-26 19:35:00|7602.1|7577.1|7601.3|7576.3|7602.1|7577.1|7601.3|7576.3|4
1593200400000|2020-06-26 19:40:00|7601.5|7576.5|7601.1|7576.1|7601.5|7576.5|7600.8|7575.8|7
1593200700000|2020-06-26 19:45:00|7601|7576|7600.1|7575.1|7601.1|7576.1|7599.6|7574.6|7
1593201000000|2020-06-26 19:50:00|7600.3|7575.3|7600.8|7575.8|7600.8|7575.8|7600.3|7575.3|5
1593201300000|2020-06-26 19:55:00|7600.9|7575.9|7600.6|7575.6|7600.9|7575.9|7600.6|7575.6|2
1593397800000|2020-06-29 02:30:00|7596.3|7571.3|7596.3|7571.3|7596.3|7571.3|7596.2|7571.2|7
1593398100000|2020-06-29 02:35:00|7596.4|7571.4|7596.4|7571.4|7596.4|7571.4|7596.4|7571.4|1
1593398400000|2020-06-29 02:40:00|7596.3|7571.3|7596.3|7571.3|7596.3|7571.3|7596.2|7571.2|3
1593398700000|2020-06-29 02:45:00|7596.4|7571.4|7597.4|7572.4|7597.4|7572.4|7596.4|7571.4|3
1593399300000|2020-06-29 02:55:00|7597.9|7572.9|7597.8|7572.8|7597.9|7572.9|7597.8|7572.8|2
1593399600000|2020-06-29 03:00:00|7597.7|7572.7|7597.7|7572.7|7597.7|7572.7|7597.7|7572.7|1
1593399900000|2020-06-29 03:05:00|7597.9|7572.9|7598.8|7573.8|7598.9|7573.9|7597.9|7572.9|7
1593400200000|2020-06-29 03:10:00|7598.7|7573.7|7594.7|7579.7|7598.7|7579.8|7594.4|7573.7|12
1593400500000|2020-06-29 03:15:00|7594.6|7579.6|7594.8|7579.8|7594.8|7579.8|7593.8|7578.8|10
1593400800000|2020-06-29 03:20:00|7594.3|7579.3|7593.3|7578.3|7594.3|7579.3|7593|7578|21
1593401100000|2020-06-29 03:25:00|7598.4|7573.4|7598.3|7573.3|7598.5|7573.5|7598.3|7573.3|7
1593401400000|2020-06-29 03:30:00|7598.4|7573.4|7592.2|7577.2|7598.4|7578.8|7592.2|7573|50
1593401700000|2020-06-29 03:35:00|7592.1|7577.1|7593.2|7578.2|7593.9|7578.9|7592|7577|31
1593402000000|2020-06-29 03:40:00|7593.3|7578.3|7595.1|7580.1|7595.6|7580.6|7592.9|7577.9|60
1593402300000|2020-06-29 03:45:00|7595.2|7580.2|7592.5|7577.5|7595.2|7580.2|7592.4|7577.4|39
1593402600000|2020-06-29 03:50:00|7592.6|7577.6|7592.6|7577.6|7593.6|7578.6|7592.1|7577.1|47
1593402900000|2020-06-29 03:55:00|7592.7|7577.7|7592.6|7577.6|7593|7578|7592|7577|35
1593403200000|2020-06-29 04:00:00|7592.7|7577.7|7591.2|7576.2|7593|7578|7591.1|7576.1|34
1593403500000|2020-06-29 04:05:00|7591.1|7576.1|7590.6|7575.6|7591.1|7576.1|7590.2|7575.2|18
1593403800000|2020-06-29 04:10:00|7590.7|7575.7|7591.7|7576.7|7591.7|7576.7|7590.4|7575.4|23
1593404100000|2020-06-29 04:15:00|7591.8|7576.8|7591.3|7576.3|7591.9|7576.9|7591.1|7576.1|28
1593404400000|2020-06-29 04:20:00|7591.4|7576.4|7592.2|7577.2|7592.2|7577.2|7591.4|7576.4|9
1593404700000|2020-06-29 04:25:00|7592.3|7577.3|7592.3|7577.3|7592.8|7577.8|7592.2|7577.2|11
1593405000000|2020-06-29 04:30:00|7592.4|7577.4|7593.4|7578.4|7593.5|7578.5|7592.3|7577.3|20
1593405300000|2020-06-29 04:35:00|7593.2|7578.2|7590.6|7575.6|7593.2|7578.2|7590.5|7575.5|32
1593405600000|2020-06-29 04:40:00|7590.7|7575.7|7588.6|7573.6|7591.9|7576.9|7588.3|7573.3|28
1593405900000|2020-06-29 04:45:00|7588.5|7573.5|7587|7572|7588.6|7573.6|7586.7|7571.7|77
1593406200000|2020-06-29 04:50:00|7587.1|7572.1|7588.2|7573.2|7589.3|7574.3|7587.1|7572.1|55
1593406500000|2020-06-29 04:55:00|7588.6|7573.6|7589.6|7574.6|7589.8|7574.8|7588.2|7573.2|29
1593406800000|2020-06-29 05:00:00|7589.7|7574.7|7587.9|7572.9|7589.8|7574.8|7587.6|7572.6|47
1593407100000|2020-06-29 05:05:00|7587.8|7572.8|7585.3|7570.3|7587.9|7572.9|7585.3|7570.3|38
1593407400000|2020-06-29 05:10:00|7584.3|7569.3|7585.2|7570.2|7585.6|7570.6|7584.1|7569.1|32
1593407700000|2020-06-29 05:15:00|7585|7570|7586.7|7571.7|7586.9|7571.9|7584.2|7569.2|58
1593408000000|2020-06-29 05:20:00|7586.6|7571.6|7587.6|7572.6|7588.8|7573.8|7586.6|7571.6|39
1593408300000|2020-06-29 05:25:00|7587.5|7572.5|7588.3|7573.3|7588.4|7573.4|7587.5|7572.5|18
1593408600000|2020-06-29 05:30:00|7588|7573|7587.8|7572.8|7588.3|7573.3|7587.7|7572.7|19
1593408900000|2020-06-29 05:35:00|7587.7|7572.7|7587|7572|7587.9|7572.9|7586.9|7571.9|15
1593409200000|2020-06-29 05:40:00|7587.1|7572.1|7587.6|7572.6|7588.3|7573.3|7587.1|7572.1|42
1593409500000|2020-06-29 05:45:00|7587.7|7572.7|7586.7|7571.7|7587.9|7572.9|7586.7|7571.7|17
1593409800000|2020-06-29 05:50:00|7587.9|7572.9|7587.2|7572.2|7588.4|7573.4|7587.2|7572.2|25
1593410100000|2020-06-29 05:55:00|7587.3|7572.3|7587.6|7572.6|7587.7|7572.7|7587.1|7572.1|20
1593410400000|2020-06-29 06:00:00|7587.5|7572.5|7588.6|7573.6|7588.6|7573.6|7587.4|7572.4|14
1593410700000|2020-06-29 06:05:00|7588.7|7573.7|7588.5|7573.5|7589.3|7574.3|7587|7572|32
1593411000000|2020-06-29 06:10:00|7588.4|7573.4|7589.8|7574.8|7589.8|7574.8|7588.4|7573.4|37
1593411300000|2020-06-29 06:15:00|7589.6|7574.6|7589.3|7574.3|7589.8|7574.8|7589.1|7574.1|22
1593411600000|2020-06-29 06:20:00|7589.1|7574.1|7586.4|7571.4|7589.2|7574.2|7586|7571|39
1593411900000|2020-06-29 06:25:00|7586.5|7571.5|7587.8|7572.8|7587.8|7572.8|7586|7571|34
1593412200000|2020-06-29 06:30:00|7587.7|7572.7|7588.4|7573.4|7588.8|7573.8|7587.6|7572.6|32
1593412500000|2020-06-29 06:35:00|7588.5|7573.5|7588.7|7573.7|7589.7|7574.7|7588.5|7573.5|27
1593412800000|2020-06-29 06:40:00|7588.8|7573.8|7588.8|7573.8|7589.2|7574.2|7588.8|7573.8|17
1593413100000|2020-06-29 06:45:00|7588.9|7573.9|7588.7|7573.7|7589.1|7574.1|7588.7|7573.7|7
1593413400000|2020-06-29 06:50:00|7588.6|7573.6|7588.6|7573.6|7588.9|7573.9|7588.1|7573.1|17
1593413700000|2020-06-29 06:55:00|7588.7|7573.7|7589.1|7574.1|7589.3|7574.3|7588.5|7573.5|42
1593414000000|2020-06-29 07:00:00|7589.2|7574.2|7589.7|7574.7|7589.8|7574.8|7588.7|7573.7|39
1593414300000|2020-06-29 07:05:00|7589.6|7574.6|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|16
1593414600000|2020-06-29 07:10:00|7589.6|7574.6|7589.4|7574.4|7590.3|7575.3|7589.4|7574.4|22
1593414900000|2020-06-29 07:15:00|7589.3|7574.3|7589.2|7574.2|7589.3|7574.3|7588.2|7573.2|46
1593415200000|2020-06-29 07:20:00|7589.3|7574.3|7589|7574|7589.6|7574.6|7588.7|7573.7|37
1593415500000|2020-06-29 07:25:00|7589.1|7574.1|7591.5|7576.5|7591.5|7576.5|7588|7573|63
1593415800000|2020-06-29 07:30:00|7591.6|7576.6|7592.1|7577.1|7592.1|7577.1|7590.8|7575.8|34
1593416100000|2020-06-29 07:35:00|7592.3|7577.3|7591.8|7576.8|7592.3|7577.3|7590.4|7575.4|31
1593416400000|2020-06-29 07:40:00|7591.7|7576.7|7588.3|7573.3|7591.7|7576.7|7588.3|7573.3|51
1593416700000|2020-06-29 07:45:00|7587.7|7572.7|7587.8|7572.8|7588.3|7573.3|7586.8|7571.8|33
1593417000000|2020-06-29 07:50:00|7587.9|7572.9|7589|7574|7589.3|7574.3|7587.3|7572.3|21
1593417300000|2020-06-29 07:55:00|7589.3|7574.3|7589.1|7574.1|7589.6|7574.6|7588.5|7573.5|38
1593417600000|2020-06-29 08:00:00|7589.2|7574.2|7589.4|7574.4|7590.4|7575.4|7589.2|7574.2|15
1593417900000|2020-06-29 08:05:00|7589.3|7574.3|7589.1|7574.1|7589.8|7574.8|7589.1|7574.1|11
1593418200000|2020-06-29 08:10:00|7588.5|7573.5|7588.5|7573.5|7589.3|7574.3|7588.3|7573.3|26
1593418500000|2020-06-29 08:15:00|7588.2|7573.2|7587.1|7572.1|7588.2|7573.2|7586.6|7571.6|37
1593418800000|2020-06-29 08:20:00|7587|7572|7587.8|7572.8|7588|7573|7586.7|7571.7|25
1593419100000|2020-06-29 08:25:00|7587.9|7572.9|7588.3|7573.3|7588.8|7573.8|7587.9|7572.9|10
1593419400000|2020-06-29 08:30:00|7588.1|7573.1|7587|7572|7588.1|7573.1|7587|7572|13
1593419700000|2020-06-29 08:35:00|7587.1|7572.1|7586.5|7571.5|7587.3|7572.3|7586.4|7571.4|30
1593420000000|2020-06-29 08:40:00|7586.4|7571.4|7585.3|7570.3|7586.9|7571.9|7585.3|7570.3|27
1593420300000|2020-06-29 08:45:00|7585.5|7570.5|7582.5|7567.5|7585.5|7570.5|7582.5|7567.5|37
1593420600000|2020-06-29 08:50:00|7582.3|7567.3|7582.5|7567.5|7582.5|7567.5|7582.3|7567.3|16
1593420900000|2020-06-29 08:55:00|7582.7|7567.7|7582.6|7567.6|7583.1|7568.1|7582.5|7567.5|9
1593421200000|2020-06-29 09:00:00|7582.7|7567.7|7581.3|7566.3|7583.1|7568.1|7581|7566|27
1593421500000|2020-06-29 09:05:00|7581.6|7566.6|7581.9|7566.9|7582|7567|7579.7|7564.7|31
1593421800000|2020-06-29 09:10:00|7581.8|7566.8|7580.3|7565.3|7582.3|7567.3|7580.3|7565.3|23
1593422100000|2020-06-29 09:15:00|7580.1|7565.1|7580.1|7565.1|7580.5|7565.5|7580|7565|12
1593422400000|2020-06-29 09:20:00|7580.7|7565.7|7580.7|7565.7|7580.8|7565.8|7580.1|7565.1|9
1593422700000|2020-06-29 09:25:00|7580.8|7565.8|7581.3|7566.3|7581.9|7566.9|7580.6|7565.6|27
1593423000000|2020-06-29 09:30:00|7581.5|7566.5|7583.5|7568.5|7584.5|7569.5|7581.5|7566.5|54
1593423300000|2020-06-29 09:35:00|7583.3|7568.3|7582.8|7567.8|7583.3|7568.3|7582.1|7567.1|10
1593423600000|2020-06-29 09:40:00|7582.7|7567.7|7581.6|7566.6|7582.8|7567.8|7581.2|7566.2|28
1593423900000|2020-06-29 09:45:00|7581.3|7566.3|7580.6|7565.6|7581.7|7566.7|7580.5|7565.5|34
1593424200000|2020-06-29 09:50:00|7580.5|7565.5|7581.3|7566.3|7581.9|7566.9|7580.5|7565.5|39
1593424500000|2020-06-29 09:55:00|7581.4|7566.4|7582.9|7567.9|7583.5|7568.5|7581.4|7566.4|21
1593424800000|2020-06-29 10:00:00|7583|7568|7584.4|7569.4|7584.9|7569.9|7582.7|7567.7|37
1593425100000|2020-06-29 10:05:00|7584.3|7569.3|7582.2|7567.2|7584.3|7569.3|7581.9|7566.9|35
1593425400000|2020-06-29 10:10:00|7582.1|7567.1|7581.9|7566.9|7582.1|7567.1|7581.3|7566.3|29
1593425700000|2020-06-29 10:15:00|7582.1|7567.1|7582.2|7567.2|7583.1|7568.1|7581.9|7566.9|27
1593426000000|2020-06-29 10:20:00|7582.3|7567.3|7581.6|7566.6|7582.4|7567.4|7581.6|7566.6|16
1593426300000|2020-06-29 10:25:00|7581.8|7566.8|7581.9|7566.9|7582.1|7567.1|7581.6|7566.6|18
1593426600000|2020-06-29 10:30:00|7582|7567|7582.5|7567.5|7582.5|7567.5|7581.8|7566.8|25
1593426900000|2020-06-29 10:35:00|7582.4|7567.4|7583.5|7568.5|7583.5|7568.5|7580.9|7565.9|25
1593427200000|2020-06-29 10:40:00|7583.2|7568.2|7583.1|7568.1|7583.5|7568.5|7583.1|7568.1|7
1593427500000|2020-06-29 10:45:00|7582.9|7567.9|7583.2|7568.2|7583.7|7568.7|7582.9|7567.9|15
1593427800000|2020-06-29 10:50:00|7583.1|7568.1|7582.3|7567.3|7583.1|7568.1|7582.3|7567.3|25
1593428100000|2020-06-29 10:55:00|7582.1|7567.1|7580.9|7565.9|7582.7|7567.7|7580.9|7565.9|30
1593428400000|2020-06-29 11:00:00|7580.8|7565.8|7580.9|7565.9|7581|7566|7580.2|7565.2|19
1593428700000|2020-06-29 11:05:00|7580.8|7565.8|7580.9|7565.9|7580.9|7565.9|7580.7|7565.7|4
1593429000000|2020-06-29 11:10:00|7580.8|7565.8|7581|7566|7581.2|7566.2|7580.8|7565.8|6
1593429300000|2020-06-29 11:15:00|7580.9|7565.9|7580.4|7565.4|7580.9|7565.9|7580.3|7565.3|36
1593429600000|2020-06-29 11:20:00|7580.5|7565.5|7581.8|7566.8|7582.1|7567.1|7580.5|7565.5|23
1593429900000|2020-06-29 11:25:00|7581.9|7566.9|7580.6|7565.6|7587.2|7567.1|7580.3|7561|38
1593430200000|2020-06-29 11:30:00|7580.5|7565.5|7584.3|7559.3|7585.7|7565.8|7580.4|7559.3|31
1593430500000|2020-06-29 11:35:00|7584.4|7559.4|7581.3|7566.3|7586.1|7566.9|7580|7559.3|75
1593430800000|2020-06-29 11:40:00|7581.1|7566.1|7580.9|7565.9|7581.7|7566.7|7580.5|7565.5|35
1593431100000|2020-06-29 11:45:00|7580.8|7565.8|7581.8|7566.8|7582|7567|7580.7|7565.7|64
1593431400000|2020-06-29 11:50:00|7581.9|7566.9|7581|7566|7582.1|7567.1|7580.9|7565.9|63
1593431700000|2020-06-29 11:55:00|7581.1|7566.1|7581|7566|7581.2|7566.2|7580.6|7565.6|123
1593432000000|2020-06-29 12:00:00|7581.1|7566.1|7580.9|7565.9|7581.6|7566.6|7579.7|7564.7|75
1593432300000|2020-06-29 12:05:00|7581|7566|7580.7|7565.7|7581|7566|7579.7|7564.7|34
1593432600000|2020-06-29 12:10:00|7580.8|7565.8|7581.2|7566.2|7581.4|7566.4|7580.5|7565.5|49
1593432900000|2020-06-29 12:15:00|7581.3|7566.3|7581.9|7566.9|7582.2|7567.2|7581.2|7566.2|16
1593433200000|2020-06-29 12:20:00|7582|7567|7582.3|7567.3|7582.5|7567.5|7581.9|7566.9|9
1593433500000|2020-06-29 12:25:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1593433800000|2020-06-29 12:30:00|7582.4|7567.4|7588.2|7563.2|7588.3|7568.1|7582|7563|21
1593434100000|2020-06-29 12:35:00|7588.3|7563.3|7588.8|7563.8|7589.2|7568.6|7583.4|7563.3|37
1593434400000|2020-06-29 12:40:00|7588.9|7563.9|7589.2|7564.2|7589.2|7564.2|7588.8|7563.8|8
1593434700000|2020-06-29 12:45:00|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|7589.3|7564.3|1
1593435000000|2020-06-29 12:50:00|7589.5|7564.5|7590|7565|7590.2|7570.7|7585.1|7564.5|50
1593435300000|2020-06-29 12:55:00|7590.1|7565.1|7589.6|7564.6|7590.1|7565.1|7589.5|7564.5|13
1593435600000|2020-06-29 13:00:00|7584.6|7569.6|7582.8|7567.8|7590|7569.6|7582.8|7562.6|14
1593435900000|2020-06-29 13:05:00|7582.9|7567.9|7583.4|7568.4|7583.4|7568.4|7582.9|7567.9|5
1593436200000|2020-06-29 13:10:00|7583.2|7568.2|7589.3|7564.3|7589.3|7568.7|7583.2|7564.3|4
1593436800000|2020-06-29 13:20:00|7583.6|7568.6|7583.6|7568.6|7583.6|7568.6|7583.6|7568.6|1
1593437100000|2020-06-29 13:25:00|7587.8|7562.8|7586.5|7561.5|7587.8|7562.8|7586.2|7561.2|35
1593437400000|2020-06-29 13:30:00|7586.6|7561.6|7589.3|7564.3|7589.3|7568.8|7581.6|7561|28
1593438000000|2020-06-29 13:40:00|7589.2|7564.2|7590.7|7565.7|7592.1|7570|7584.7|7564.2|47
1593438300000|2020-06-29 13:45:00|7590.6|7565.6|7590.7|7565.7|7590.8|7565.8|7590.4|7565.4|59
1593438600000|2020-06-29 13:50:00|7590.8|7565.8|7589|7564|7591.2|7571.6|7585.6|7564|64
1593438900000|2020-06-29 13:55:00|7589.1|7564.1|7588.5|7563.5|7591|7570.7|7585.7|7563.5|58
1593439200000|2020-06-29 14:00:00|7588.4|7563.4|7588.2|7563.2|7589.1|7564.1|7588.2|7563.2|46
1593439500000|2020-06-29 14:05:00|7588.4|7563.4|7590.2|7565.2|7590.2|7565.2|7588.2|7563.2|22
1593439800000|2020-06-29 14:10:00|7590.3|7565.3|7588.1|7563.1|7590.4|7565.4|7588.1|7563.1|62
1593440100000|2020-06-29 14:15:00|7588.2|7563.2|7587|7562|7588.5|7567.6|7582.5|7562|153
1593440400000|2020-06-29 14:20:00|7587.3|7562.3|7587|7562|7587.3|7567.6|7581|7562|10
1593440700000|2020-06-29 14:25:00|7586.6|7561.6|7587.1|7562.1|7587.1|7566.7|7581.6|7561.6|6
1593441000000|2020-06-29 14:30:00|7586.8|7561.8|7590|7565|7590|7565|7586.6|7561.6|44
1593441300000|2020-06-29 14:35:00|7589.8|7564.8|7588.2|7563.2|7589.8|7564.8|7588.2|7563.2|32
1593441600000|2020-06-29 14:40:00|7588.3|7563.3|7587.5|7562.5|7589|7564|7587.5|7562.5|22
1593441900000|2020-06-29 14:45:00|7581.1|7566.1|7587.5|7562.5|7587.5|7566.1|7581.1|7562|4
1593442500000|2020-06-29 14:55:00|7587.6|7562.6|7588.5|7563.5|7588.5|7568.6|7583.5|7562.6|14
1593442800000|2020-06-29 15:00:00|7583.1|7568.1|7589.1|7564.1|7589.1|7568.1|7583.1|7563.3|53
1593443100000|2020-06-29 15:05:00|7589.2|7564.2|7588.4|7563.4|7589.3|7564.3|7588.4|7563.4|27
1593443400000|2020-06-29 15:10:00|7588.3|7563.3|7588.5|7563.5|7588.5|7563.5|7588.3|7563.3|4
1593443700000|2020-06-29 15:15:00|7583.5|7568.5|7583.4|7568.4|7583.5|7568.5|7583.4|7568.4|2
1593444000000|2020-06-29 15:20:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1593444300000|2020-06-29 15:25:00|7583.1|7568.1|7582.8|7567.8|7583.1|7568.1|7582.8|7567.8|2
1593444600000|2020-06-29 15:30:00|7583.2|7568.2|7583.2|7568.2|7583.2|7568.2|7582.8|7567.8|3
1593445200000|2020-06-29 15:40:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1593446100000|2020-06-29 15:55:00|7583.2|7568.2|7584.4|7569.4|7584.4|7569.4|7583.2|7568.2|7
1593446400000|2020-06-29 16:00:00|7584.2|7569.2|7583.9|7568.9|7585.6|7570.6|7583.9|7568.9|13
1593446700000|2020-06-29 16:05:00|7584|7569|7584.2|7569.2|7584.3|7569.3|7584|7569|7
1593447000000|2020-06-29 16:10:00|7584.3|7569.3|7583.9|7568.9|7584.3|7569.3|7583.9|7568.9|4
1593447300000|2020-06-29 16:15:00|7582.6|7567.6|7581.2|7566.2|7582.6|7567.6|7581.2|7566.2|7
1593447900000|2020-06-29 16:25:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|1
1593448500000|2020-06-29 16:35:00|7581.3|7566.3|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|3
1593448800000|2020-06-29 16:40:00|7581.4|7566.4|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|3
1593450300000|2020-06-29 17:05:00|7581.5|7566.5|7581.3|7566.3|7581.5|7566.5|7581.3|7566.3|2
1593450900000|2020-06-29 17:15:00|7580.9|7565.9|7580.9|7565.9|7580.9|7565.9|7580.9|7565.9|1
1593451200000|2020-06-29 17:20:00|7580.7|7565.7|7579.9|7564.9|7580.7|7565.7|7579.9|7564.9|3
1593451800000|2020-06-29 17:30:00|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|1
1593452100000|2020-06-29 17:35:00|7580.6|7565.6|7581.2|7566.2|7581.2|7566.2|7580.6|7565.6|4
1593452400000|2020-06-29 17:40:00|7581.1|7566.1|7581|7566|7581.1|7566.1|7581|7566|2
1593452700000|2020-06-29 17:45:00|7581.2|7566.2|7581.2|7566.2|7581.2|7566.2|7581.2|7566.2|1
1593453300000|2020-06-29 17:55:00|7581.1|7566.1|7581.2|7566.2|7581.2|7566.2|7581.1|7566.1|2
1593453600000|2020-06-29 18:00:00|7581.1|7566.1|7581.6|7566.6|7581.6|7566.6|7581.1|7566.1|2
1593453900000|2020-06-29 18:05:00|7581.9|7566.9|7582|7567|7582|7567|7581.9|7566.9|2
1593454200000|2020-06-29 18:10:00|7581.9|7566.9|7581.9|7566.9|7581.9|7566.9|7581.9|7566.9|1
1593454500000|2020-06-29 18:15:00|7581.6|7566.6|7581.9|7566.9|7581.9|7566.9|7581.6|7566.6|3
1593454800000|2020-06-29 18:20:00|7581.8|7566.8|7582|7567|7582|7567|7581.6|7566.6|4
1593455100000|2020-06-29 18:25:00|7581.9|7566.9|7581.8|7566.8|7582|7567|7581.8|7566.8|4
1593456300000|2020-06-29 18:45:00|7581.9|7566.9|7581.8|7566.8|7581.9|7566.9|7581.8|7566.8|2
1593456600000|2020-06-29 18:50:00|7581.6|7566.6|7581.6|7566.6|7581.7|7566.7|7581.6|7566.6|3
1593457200000|2020-06-29 19:00:00|7581.5|7566.5|7581.5|7566.5|7581.5|7566.5|7581.5|7566.5|1
1593458100000|2020-06-29 19:15:00|7581.7|7566.7|7583.4|7568.4|7583.7|7568.7|7581.7|7566.7|7
1593458400000|2020-06-29 19:20:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1593458700000|2020-06-29 19:25:00|7583.3|7568.3|7582.3|7567.3|7586.4|7568.3|7582.3|7561.1|7
1593459000000|2020-06-29 19:30:00|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|7582.5|7567.5|1
1593459900000|2020-06-29 19:45:00|7582.3|7567.3|7582.5|7567.5|7582.5|7567.5|7582.3|7567.3|2
1593460200000|2020-06-29 19:50:00|7582.8|7567.8|7581.9|7566.9|7582.8|7567.8|7581.9|7566.9|2
1593484200000|2020-06-30 02:30:00|7582.5|7557.5|7582.5|7557.5|7582.5|7557.5|7582.5|7557.5|1
1593484500000|2020-06-30 02:35:00|7582.6|7557.6|7582.6|7557.6|7582.6|7557.6|7582.6|7557.6|1
1593484800000|2020-06-30 02:40:00|7583.1|7558.1|7583.4|7558.4|7583.4|7558.4|7583.1|7558.1|2
1593485100000|2020-06-30 02:45:00|7578.4|7563.4|7578.4|7563.4|7578.4|7563.4|7578.4|7563.4|1
1593485700000|2020-06-30 02:55:00|7579.1|7564.1|7585.4|7560.4|7585.5|7564.1|7579.1|7560.4|3
1593486000000|2020-06-30 03:00:00|7585.5|7560.5|7585.5|7560.5|7585.5|7560.5|7585.5|7560.5|1
1593486300000|2020-06-30 03:05:00|7585.3|7560.3|7585.2|7560.2|7585.3|7560.3|7585.2|7560.2|2
1593486900000|2020-06-30 03:15:00|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|1
1593487500000|2020-06-30 03:25:00|7584.1|7559.1|7584.2|7559.2|7584.3|7559.3|7584.1|7559.1|4
1593487800000|2020-06-30 03:30:00|7584.4|7559.4|7579.8|7564.8|7584.9|7565.6|7578.7|7558.2|49
1593488100000|2020-06-30 03:35:00|7579.9|7564.9|7580|7565|7580.2|7565.2|7579.4|7564.4|20
1593488400000|2020-06-30 03:40:00|7580.1|7565.1|7579.3|7564.3|7580.1|7565.1|7578.7|7563.7|28
1593488700000|2020-06-30 03:45:00|7579.4|7564.4|7580.3|7565.3|7580.6|7565.6|7579.4|7564.4|24
1593489000000|2020-06-30 03:50:00|7580.4|7565.4|7579.1|7564.1|7581.4|7566.4|7579.1|7564.1|35
1593489300000|2020-06-30 03:55:00|7579.2|7564.2|7576.2|7561.2|7579.2|7564.2|7575.6|7560.6|47
1593489600000|2020-06-30 04:00:00|7576.1|7561.1|7575.9|7560.9|7576.7|7561.7|7575.2|7560.2|44
1593489900000|2020-06-30 04:05:00|7576|7561|7575.9|7560.9|7576.4|7561.4|7575.6|7560.6|22
1593490200000|2020-06-30 04:10:00|7575.8|7560.8|7576.3|7561.3|7576.3|7561.3|7575.7|7560.7|15
1593490500000|2020-06-30 04:15:00|7576.2|7561.2|7576.1|7561.1|7576.3|7561.3|7575.8|7560.8|18
1593490800000|2020-06-30 04:20:00|7576.2|7561.2|7576.7|7561.7|7576.7|7561.7|7576.2|7561.2|11
1593491100000|2020-06-30 04:25:00|7576.6|7561.6|7576.6|7561.6|7576.6|7561.6|7576.3|7561.3|15
1593491400000|2020-06-30 04:30:00|7576.5|7561.5|7574.9|7559.9|7576.6|7561.6|7574.9|7559.9|65
1593491700000|2020-06-30 04:35:00|7574.8|7559.8|7572.1|7557.1|7575|7560|7572|7557|70
1593492000000|2020-06-30 04:40:00|7572.3|7557.3|7573.9|7558.9|7574|7559|7570.7|7555.7|82
1593492300000|2020-06-30 04:45:00|7574|7559|7574.3|7559.3|7574.5|7559.5|7573.4|7558.4|33
1593492600000|2020-06-30 04:50:00|7574.4|7559.4|7574.8|7559.8|7574.8|7559.8|7574.2|7559.2|27
1593492900000|2020-06-30 04:55:00|7574.9|7559.9|7579.9|7564.9|7579.9|7564.9|7574.8|7559.8|77
1593493200000|2020-06-30 05:00:00|7579.8|7564.8|7580.3|7565.3|7582.7|7567.7|7579.8|7564.8|108
1593493500000|2020-06-30 05:05:00|7580.2|7565.2|7581.8|7566.8|7582|7567|7580.2|7565.2|28
1593493800000|2020-06-30 05:10:00|7582|7567|7582.5|7567.5|7582.6|7567.6|7582|7567|5
1593494100000|2020-06-30 05:15:00|7582.3|7567.3|7581.7|7566.7|7582.5|7567.5|7581.4|7566.4|27
1593494400000|2020-06-30 05:20:00|7581.6|7566.6|7581|7566|7581.6|7566.6|7580.9|7565.9|15
1593494700000|2020-06-30 05:25:00|7581.1|7566.1|7580.9|7565.9|7581.3|7566.3|7580.6|7565.6|17
1593495000000|2020-06-30 05:30:00|7581.1|7566.1|7582.2|7567.2|7582.4|7567.4|7581.1|7566.1|28
1593495300000|2020-06-30 05:35:00|7581.9|7566.9|7581.9|7566.9|7582.3|7567.3|7581.5|7566.5|40
1593495600000|2020-06-30 05:40:00|7581.8|7566.8|7580.4|7565.4|7583.7|7568.7|7580.3|7565.3|70
1593495900000|2020-06-30 05:45:00|7579.9|7564.9|7579.8|7564.8|7580.2|7565.2|7579.3|7564.3|40
1593496200000|2020-06-30 05:50:00|7579.7|7564.7|7580.3|7565.3|7580.3|7565.3|7579.2|7564.2|43
1593496500000|2020-06-30 05:55:00|7580.4|7565.4|7579.2|7564.2|7581.4|7566.4|7579|7564|41
1593496800000|2020-06-30 06:00:00|7579.1|7564.1|7578.7|7563.7|7579.1|7564.1|7575.6|7560.6|83
1593497100000|2020-06-30 06:05:00|7578.6|7563.6|7580.9|7565.9|7581.3|7566.3|7578.3|7563.3|55
1593497400000|2020-06-30 06:10:00|7581|7566|7581.5|7566.5|7582.7|7567.7|7580.8|7565.8|56
1593497700000|2020-06-30 06:15:00|7581.3|7566.3|7582.6|7567.6|7582.8|7567.8|7581.3|7566.3|61
1593498000000|2020-06-30 06:20:00|7582.7|7567.7|7580.1|7565.1|7582.7|7567.7|7580.1|7565.1|30
1593498300000|2020-06-30 06:25:00|7580|7565|7579.3|7564.3|7580.6|7565.6|7578.2|7563.2|59
1593498600000|2020-06-30 06:30:00|7579.5|7564.5|7581.8|7566.8|7582.2|7567.2|7579.3|7564.3|48
1593498900000|2020-06-30 06:35:00|7581.7|7566.7|7582.6|7567.6|7583|7568|7581.6|7566.6|20
1593499200000|2020-06-30 06:40:00|7582.8|7567.8|7582|7567|7583.5|7568.5|7581.8|7566.8|40
1593499500000|2020-06-30 06:45:00|7582.1|7567.1|7583.5|7568.5|7583.7|7568.7|7582.1|7567.1|34
1593499800000|2020-06-30 06:50:00|7583.6|7568.6|7584|7569|7584.4|7569.4|7583.5|7568.5|33
1593500100000|2020-06-30 06:55:00|7583.9|7568.9|7583.8|7568.8|7584.4|7569.4|7582.8|7567.8|34
1593500400000|2020-06-30 07:00:00|7583.9|7568.9|7583.4|7568.4|7584.3|7569.3|7582.8|7567.8|46
1593500700000|2020-06-30 07:05:00|7583.5|7568.5|7584.1|7569.1|7584.5|7569.5|7583.4|7568.4|35
1593501000000|2020-06-30 07:10:00|7584.3|7569.3|7583.1|7568.1|7584.6|7569.6|7582.9|7567.9|48
1593501300000|2020-06-30 07:15:00|7583|7568|7581.5|7566.5|7583.1|7568.1|7581.5|7566.5|31
1593501600000|2020-06-30 07:20:00|7581.7|7566.7|7582.3|7567.3|7582.4|7567.4|7581.4|7566.4|48
1593501900000|2020-06-30 07:25:00|7582.4|7567.4|7583.9|7568.9|7583.9|7568.9|7581.8|7566.8|34
1593502200000|2020-06-30 07:30:00|7583.8|7568.8|7585.4|7570.4|7585.4|7570.4|7583|7568|25
1593502500000|2020-06-30 07:35:00|7585.3|7570.3|7583.1|7568.1|7585.6|7570.6|7582.8|7567.8|39
1593502800000|2020-06-30 07:40:00|7583.2|7568.2|7582|7567|7583.8|7568.8|7581.3|7566.3|78
1593503100000|2020-06-30 07:45:00|7582.3|7567.3|7580.7|7565.7|7582.3|7567.3|7580.3|7565.3|21
1593503400000|2020-06-30 07:50:00|7580.8|7565.8|7584.2|7569.2|7586.6|7571.6|7580.8|7565.8|118
1593503700000|2020-06-30 07:55:00|7584.1|7569.1|7583.8|7568.8|7584.4|7569.4|7582.9|7567.9|65
1593504000000|2020-06-30 08:00:00|7584|7569|7586.3|7571.3|7586.8|7571.8|7583.4|7568.4|66
1593504300000|2020-06-30 08:05:00|7586.1|7571.1|7585.6|7570.6|7587.1|7572.1|7585.3|7570.3|39
1593504600000|2020-06-30 08:10:00|7585.5|7570.5|7586.4|7571.4|7586.4|7571.4|7585.4|7570.4|8
1593504900000|2020-06-30 08:15:00|7586.1|7571.1|7584|7569|7586.1|7571.1|7584|7569|59
1593505200000|2020-06-30 08:20:00|7584.5|7569.5|7583.8|7568.8|7585.6|7570.6|7583.8|7568.8|69
1593505500000|2020-06-30 08:25:00|7584.2|7569.2|7584.5|7569.5|7585.1|7570.1|7583.6|7568.6|52
1593505800000|2020-06-30 08:30:00|7584.2|7569.2|7583.1|7568.1|7584.3|7569.3|7583|7568|42
1593506100000|2020-06-30 08:35:00|7583.3|7568.3|7584.5|7569.5|7584.6|7569.6|7583|7568|25
1593506400000|2020-06-30 08:40:00|7584.6|7569.6|7586.3|7571.3|7586.4|7571.4|7584.2|7569.2|60
1593506700000|2020-06-30 08:45:00|7586.4|7571.4|7586.1|7571.1|7586.6|7571.6|7584.9|7569.9|59
1593507000000|2020-06-30 08:50:00|7585.8|7570.8|7586.1|7571.1|7586.1|7571.1|7585|7570|39
1593507300000|2020-06-30 08:55:00|7585.9|7570.9|7586.5|7571.5|7587|7572|7585.8|7570.8|32
1593507600000|2020-06-30 09:00:00|7586.6|7571.6|7587.2|7572.2|7588.7|7573.7|7586.5|7571.5|66
1593507900000|2020-06-30 09:05:00|7587.6|7572.6|7589.8|7574.8|7590.3|7575.3|7587.6|7572.6|53
1593508200000|2020-06-30 09:10:00|7589.6|7574.6|7589.7|7574.7|7589.8|7574.8|7588.7|7573.7|27
1593508500000|2020-06-30 09:15:00|7589.8|7574.8|7591.9|7576.9|7591.9|7576.9|7588.9|7573.9|51
1593508800000|2020-06-30 09:20:00|7591.8|7576.8|7591.6|7576.6|7592.7|7577.7|7591.1|7576.1|32
1593509100000|2020-06-30 09:25:00|7591.7|7576.7|7591.6|7576.6|7592.5|7577.5|7590.6|7575.6|45
1593509400000|2020-06-30 09:30:00|7591.9|7576.9|7591|7576|7592.4|7577.4|7590.7|7575.7|15
1593509700000|2020-06-30 09:35:00|7590.8|7575.8|7591|7576|7591|7576|7590.1|7575.1|54
1593510000000|2020-06-30 09:40:00|7591.2|7576.2|7592.1|7577.1|7592.4|7577.4|7591.2|7576.2|36
1593510300000|2020-06-30 09:45:00|7592|7577|7592.1|7577.1|7592.1|7577.1|7591|7576|25
1593510600000|2020-06-30 09:50:00|7591.6|7576.6|7590.9|7575.9|7591.6|7576.6|7590.1|7575.1|28
1593510900000|2020-06-30 09:55:00|7590.6|7575.6|7589.8|7574.8|7591.3|7576.3|7589.4|7574.4|42
1593511200000|2020-06-30 10:00:00|7589.9|7574.9|7589.8|7574.8|7590.3|7575.3|7589.4|7574.4|32
1593511500000|2020-06-30 10:05:00|7589.6|7574.6|7590.4|7575.4|7590.6|7575.6|7589.5|7574.5|28
1593511800000|2020-06-30 10:10:00|7590.5|7575.5|7591|7576|7591.5|7576.5|7590.2|7575.2|32
1593512100000|2020-06-30 10:15:00|7590.8|7575.8|7590.7|7575.7|7591|7576|7590.2|7575.2|21
1593512400000|2020-06-30 10:20:00|7590.8|7575.8|7588|7573|7590.8|7575.8|7587.7|7572.7|43
1593512700000|2020-06-30 10:25:00|7588.1|7573.1|7587.4|7572.4|7588.2|7573.2|7587.4|7572.4|15
1593513000000|2020-06-30 10:30:00|7587.7|7572.7|7587.5|7572.5|7588.8|7573.8|7587.2|7572.2|32
1593513300000|2020-06-30 10:35:00|7588.1|7573.1|7588.8|7573.8|7589.1|7574.1|7588.1|7573.1|21
1593513600000|2020-06-30 10:40:00|7588.7|7573.7|7589.9|7574.9|7589.9|7574.9|7588.6|7573.6|14
1593513900000|2020-06-30 10:45:00|7589.8|7574.8|7589.8|7574.8|7590.4|7575.4|7589.7|7574.7|24
1593514200000|2020-06-30 10:50:00|7589.6|7574.6|7590.4|7575.4|7590.4|7575.4|7588.7|7573.7|54
1593514500000|2020-06-30 10:55:00|7590|7575|7589.7|7574.7|7590|7575|7589.5|7574.5|34
1593514800000|2020-06-30 11:00:00|7589.6|7574.6|7589.2|7574.2|7590|7575|7589.2|7574.2|31
1593515100000|2020-06-30 11:05:00|7589.3|7574.3|7591.1|7576.1|7591.8|7576.8|7589.3|7574.3|62
1593515400000|2020-06-30 11:10:00|7591|7576|7590.8|7575.8|7591.7|7576.7|7590.6|7575.6|36
1593515700000|2020-06-30 11:15:00|7590.9|7575.9|7591|7576|7591|7576|7590.2|7575.2|68
1593516000000|2020-06-30 11:20:00|7590.8|7575.8|7590.7|7575.7|7590.8|7575.8|7590|7575|56
1593516300000|2020-06-30 11:25:00|7590.6|7575.6|7594.5|7569.5|7595.3|7575.8|7590|7569.5|108
1593516600000|2020-06-30 11:30:00|7594.6|7569.6|7589.1|7574.1|7595.1|7574.1|7588.1|7568.8|32
1593516900000|2020-06-30 11:35:00|7589|7574|7592.1|7567.1|7594.4|7574.3|7588.1|7567.1|42
1593517200000|2020-06-30 11:40:00|7592.2|7567.2|7592.6|7567.6|7592.6|7567.6|7592.2|7567.2|17
1593517500000|2020-06-30 11:45:00|7592.5|7567.5|7587.5|7572.5|7592.6|7572.8|7587.5|7567.4|392
1593517800000|2020-06-30 11:50:00|7587.6|7572.6|7588.2|7573.2|7593.1|7573.3|7587.5|7567.4|288
1593518100000|2020-06-30 11:55:00|7588.1|7573.1|7587.8|7572.8|7593.6|7573.2|7587.8|7567.8|84
1593518400000|2020-06-30 12:00:00|7587.6|7572.6|7589.1|7574.1|7589.8|7574.8|7587.5|7572.5|38
1593518700000|2020-06-30 12:05:00|7589|7574|7589|7574|7591.1|7576.1|7589|7574|67
1593519000000|2020-06-30 12:10:00|7589.1|7574.1|7589.4|7574.4|7589.5|7574.5|7589|7574|145
1593519300000|2020-06-30 12:15:00|7589.5|7574.5|7589.1|7574.1|7589.5|7574.5|7588.7|7573.7|49
1593519600000|2020-06-30 12:20:00|7588.9|7573.9|7588.9|7573.9|7589.6|7574.6|7588.3|7573.3|56
1593519900000|2020-06-30 12:25:00|7589|7574|7593.4|7568.4|7593.5|7574|7588.4|7568.4|8
1593520200000|2020-06-30 12:30:00|7593.5|7568.5|7588.4|7573.4|7593.5|7573.6|7588.4|7568.4|81
1593520500000|2020-06-30 12:35:00|7588.5|7573.5|7589.6|7574.6|7589.6|7574.6|7588.5|7573.5|7
1593520800000|2020-06-30 12:40:00|7589.8|7574.8|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|41
1593521100000|2020-06-30 12:45:00|7589.8|7574.8|7589.5|7574.5|7589.8|7574.8|7589.5|7574.5|19
1593521400000|2020-06-30 12:50:00|7589.4|7574.4|7589.9|7574.9|7589.9|7574.9|7589|7574|128
1593521700000|2020-06-30 12:55:00|7590|7575|7589.6|7574.6|7590|7575|7589.6|7574.6|24
1593522000000|2020-06-30 13:00:00|7589.5|7574.5|7589.6|7574.6|7589.6|7574.6|7589.3|7574.3|23
1593522300000|2020-06-30 13:05:00|7588.7|7573.7|7589.3|7574.3|7589.6|7574.6|7588.5|7573.5|39
1593522600000|2020-06-30 13:10:00|7589.4|7574.4|7587|7572|7589.4|7574.4|7587|7572|42
1593522900000|2020-06-30 13:15:00|7586.9|7571.9|7589.5|7564.5|7590.1|7572|7585.5|7564.5|17
1593523200000|2020-06-30 13:20:00|7586.6|7571.6|7587.2|7562.2|7591.1|7572|7585.4|7561.5|62
1593523500000|2020-06-30 13:25:00|7587.5|7562.5|7586.5|7561.5|7587.7|7567.9|7580.5|7559.4|43
1593523800000|2020-06-30 13:30:00|7586.3|7561.3|7586.5|7561.5|7586.8|7561.8|7586.3|7561.3|6
1593524100000|2020-06-30 13:35:00|7586.3|7561.3|7581.8|7566.8|7586.3|7566.8|7581.4|7561|5
1593524400000|2020-06-30 13:40:00|7586.3|7561.3|7582.3|7567.3|7586.5|7567.4|7580.3|7561.3|17
1593524700000|2020-06-30 13:45:00|7582.4|7567.4|7582.4|7567.4|7582.4|7567.4|7582.4|7567.4|1
1593525000000|2020-06-30 13:50:00|7582.6|7567.6|7582.6|7567.6|7583.8|7568.8|7582.6|7567.6|11
1593525300000|2020-06-30 13:55:00|7582.4|7567.4|7582.6|7567.6|7582.6|7567.6|7582|7567|4
1593525600000|2020-06-30 14:00:00|7582.4|7567.4|7587.8|7562.8|7588|7567.4|7582.4|7562.8|4
1593525900000|2020-06-30 14:05:00|7587.7|7562.7|7586.3|7561.3|7587.7|7562.7|7586.2|7561.2|92
1593526200000|2020-06-30 14:10:00|7586.2|7561.2|7580.5|7565.5|7586.2|7565.7|7580.5|7560.4|6
1593526500000|2020-06-30 14:15:00|7586|7561|7586.9|7561.9|7587.7|7562.7|7586|7561|12
1593526800000|2020-06-30 14:20:00|7587|7562|7582.9|7567.9|7588.3|7567.9|7582.3|7562|9
1593527100000|2020-06-30 14:25:00|7587.5|7562.5|7586.7|7561.7|7587.5|7562.5|7586.3|7561.3|34
1593527400000|2020-06-30 14:30:00|7586.3|7561.3|7586.3|7561.3|7586.3|7566.3|7581.3|7560.7|6
1593527700000|2020-06-30 14:35:00|7586.4|7561.4|7586.4|7561.4|7586.7|7561.7|7586.4|7561.4|4
1593528000000|2020-06-30 14:40:00|7586.2|7561.2|7586.3|7561.3|7586.4|7567.4|7581.4|7561.2|13
1593528300000|2020-06-30 14:45:00|7580.8|7565.8|7586.3|7561.3|7586.3|7565.8|7580.8|7561.1|3
1593528600000|2020-06-30 14:50:00|7585.9|7560.9|7580.4|7565.4|7586.4|7566|7580.2|7560.7|18
1593528900000|2020-06-30 14:55:00|7580.1|7565.1|7580.2|7565.2|7580.6|7565.6|7579.9|7564.9|14
1593529200000|2020-06-30 15:00:00|7581|7566|7581.5|7566.5|7581.5|7566.5|7580.6|7565.6|9
1593529500000|2020-06-30 15:05:00|7581.3|7566.3|7581.3|7566.3|7587.5|7567.9|7580.9|7562.3|18
1593529800000|2020-06-30 15:10:00|7582.3|7567.3|7581.9|7566.9|7588.1|7568.5|7580.8|7562.3|16
1593530100000|2020-06-30 15:15:00|7581.3|7566.3|7579.9|7564.9|7586.4|7566.3|7578.1|7559|40
1593530400000|2020-06-30 15:20:00|7579.7|7564.7|7580.2|7565.2|7580.2|7565.2|7579.5|7564.5|10
1593530700000|2020-06-30 15:25:00|7580.6|7565.6|7581.8|7566.8|7581.8|7566.8|7580.6|7565.6|9
1593531000000|2020-06-30 15:30:00|7581.6|7566.6|7581.8|7566.8|7581.8|7566.8|7581|7566|10
1593531300000|2020-06-30 15:35:00|7582.4|7567.4|7584.4|7569.4|7584.4|7569.4|7582.4|7567.4|8
1593531600000|2020-06-30 15:40:00|7583.8|7568.8|7584|7569|7589.9|7569.7|7583.8|7564.4|17
1593531900000|2020-06-30 15:45:00|7590|7565|7583.9|7568.9|7590.3|7569.6|7583.8|7565|14
1593532200000|2020-06-30 15:50:00|7583.5|7568.5|7586.2|7561.2|7586.2|7568.5|7582.4|7561.1|11
1593532500000|2020-06-30 15:55:00|7586.1|7561.1|7579.5|7564.5|7586.1|7564.5|7579.5|7560|29
1593532800000|2020-06-30 16:00:00|7585.4|7560.4|7585.3|7560.3|7585.5|7564.5|7579.5|7558.6|16
1593533100000|2020-06-30 16:05:00|7585.7|7560.7|7585.8|7560.8|7585.8|7560.8|7585.7|7560.7|2
1593533400000|2020-06-30 16:10:00|7580|7565|7580|7565|7580|7565|7580|7565|1
1593533700000|2020-06-30 16:15:00|7580.7|7565.7|7580.8|7565.8|7580.8|7565.8|7580.7|7565.7|2
1593534000000|2020-06-30 16:20:00|7586|7561|7586|7561|7586|7561|7586|7561|1
1593534600000|2020-06-30 16:30:00|7585.9|7560.9|7586|7561|7586.5|7561.5|7585.9|7560.9|4
1593534900000|2020-06-30 16:35:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593535500000|2020-06-30 16:45:00|7581.2|7566.2|7581.3|7566.3|7581.3|7566.3|7580.9|7565.9|4
1593535800000|2020-06-30 16:50:00|7581.6|7566.6|7581.4|7566.4|7581.6|7566.6|7581.4|7566.4|4
1593536100000|2020-06-30 16:55:00|7581.8|7566.8|7582.2|7567.2|7582.6|7567.6|7581.4|7566.4|7
1593536400000|2020-06-30 17:00:00|7582.6|7567.6|7582.5|7567.5|7582.6|7567.6|7582.4|7567.4|3
1593536700000|2020-06-30 17:05:00|7582.3|7567.3|7582.7|7567.7|7582.7|7567.7|7582.3|7567.3|4
1593537000000|2020-06-30 17:10:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1593537600000|2020-06-30 17:20:00|7583.4|7568.4|7583|7568|7583.4|7568.4|7583|7568|2
1593537900000|2020-06-30 17:25:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583|7568|5
1593538200000|2020-06-30 17:30:00|7583.7|7568.7|7588.6|7563.6|7589|7568.8|7582.6|7562.3|112
1593538500000|2020-06-30 17:35:00|7588.5|7563.5|7589|7564|7589.2|7564.2|7588.1|7563.1|72
1593538800000|2020-06-30 17:40:00|7589.1|7564.1|7590.9|7565.9|7590.9|7570.4|7585.4|7563.8|97
1593539100000|2020-06-30 17:45:00|7591.3|7566.3|7586.5|7571.5|7591.6|7572|7586.5|7566.3|7
1593539400000|2020-06-30 17:50:00|7593.4|7568.4|7588|7573|7594|7573.5|7588|7568|13
1593539700000|2020-06-30 17:55:00|7587.8|7572.8|7587.8|7572.8|7587.8|7572.8|7587.8|7572.8|1
1593540000000|2020-06-30 18:00:00|7591.8|7566.8|7592.4|7567.4|7592.4|7572.5|7586.8|7566.6|8
1593540300000|2020-06-30 18:05:00|7592.3|7567.3|7587|7572|7592.3|7572|7587|7567.3|2
1593541500000|2020-06-30 18:25:00|7587.5|7572.5|7586.3|7571.3|7587.5|7572.5|7586.3|7571.3|4
1593541800000|2020-06-30 18:30:00|7586.5|7571.5|7587.5|7572.5|7587.5|7572.5|7586.5|7571.5|6
1593542100000|2020-06-30 18:35:00|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|7591.4|7566.4|1
1593542400000|2020-06-30 18:40:00|7591.6|7566.6|7586|7571|7591.9|7571.7|7586|7566.6|6
1593542700000|2020-06-30 18:45:00|7585.8|7570.8|7585|7570|7585.8|7570.8|7584.8|7569.8|10
1593544800000|2020-06-30 19:20:00|7584.7|7569.7|7585|7570|7585|7570|7584.7|7569.7|5
1593545100000|2020-06-30 19:25:00|7584|7569|7584|7569|7584.3|7569.3|7584|7569|7
1593545700000|2020-06-30 19:35:00|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|7584.3|7569.3|1
1593546600000|2020-06-30 19:50:00|7583.9|7568.9|7586.6|7561.6|7588|7568.9|7583.9|7561.6|17
1593546900000|2020-06-30 19:55:00|7587.9|7562.9|7588.4|7563.4|7588.4|7563.4|7587.9|7562.9|6
1593570600000|2020-07-01 02:30:00|7583|7558|7583|7558|7583.1|7558.1|7582.9|7557.9|11
1593570900000|2020-07-01 02:35:00|7583.1|7558.1|7584.7|7559.7|7587.4|7566.9|7581.4|7558.1|12
1593572400000|2020-07-01 03:00:00|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|7584.2|7559.2|1
1593573000000|2020-07-01 03:10:00|7584.9|7559.9|7585.7|7560.7|7586.4|7561.4|7584.9|7559.9|4
1593573600000|2020-07-01 03:20:00|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|7586.6|7561.6|1
1593573900000|2020-07-01 03:25:00|7588.9|7563.9|7588.4|7563.4|7589|7564|7588.4|7563.4|5
1593574200000|2020-07-01 03:30:00|7588.2|7563.2|7581.1|7566.1|7588.9|7566.1|7581.1|7560.7|135
1593574500000|2020-07-01 03:35:00|7581.2|7566.2|7581.5|7566.5|7583|7568|7581.1|7566.1|103
1593574800000|2020-07-01 03:40:00|7581.6|7566.6|7581.2|7566.2|7581.7|7566.7|7581.1|7566.1|18
1593575100000|2020-07-01 03:45:00|7581.3|7566.3|7581.4|7566.4|7582|7567|7581.3|7566.3|38
1593575400000|2020-07-01 03:50:00|7581.5|7566.5|7581.5|7566.5|7581.7|7566.7|7581.1|7566.1|26
1593575700000|2020-07-01 03:55:00|7581.2|7566.2|7582.2|7567.2|7582.8|7567.8|7581.1|7566.1|25
1593576000000|2020-07-01 04:00:00|7582.1|7567.1|7582.5|7567.5|7582.5|7567.5|7580.9|7565.9|29
1593576300000|2020-07-01 04:05:00|7582.4|7567.4|7584.3|7569.3|7584.4|7569.4|7582.2|7567.2|27
1593576600000|2020-07-01 04:10:00|7584.2|7569.2|7584|7569|7584.2|7569.2|7584|7569|11
1593576900000|2020-07-01 04:15:00|7584.1|7569.1|7583.5|7568.5|7584.6|7569.6|7583.5|7568.5|14
1593577200000|2020-07-01 04:20:00|7583.4|7568.4|7582|7567|7583.4|7568.4|7581.7|7566.7|36
1593577500000|2020-07-01 04:25:00|7582.1|7567.1|7582.7|7567.7|7583.6|7568.6|7582|7567|41
1593577800000|2020-07-01 04:30:00|7582.6|7567.6|7579.3|7564.3|7582.6|7567.6|7578.5|7563.5|71
1593578100000|2020-07-01 04:35:00|7579.4|7564.4|7580.2|7565.2|7580.2|7565.2|7579.4|7564.4|32
1593578400000|2020-07-01 04:40:00|7580.3|7565.3|7582|7567|7583.1|7568.1|7580.1|7565.1|44
1593578700000|2020-07-01 04:45:00|7581.9|7566.9|7583.9|7568.9|7584.8|7569.8|7581.8|7566.8|53
1593579000000|2020-07-01 04:50:00|7584.2|7569.2|7584.4|7569.4|7585.5|7570.5|7583.4|7568.4|61
1593579300000|2020-07-01 04:55:00|7584.5|7569.5|7584.6|7569.6|7586.4|7571.4|7584.5|7569.5|30
1593579600000|2020-07-01 05:00:00|7584.7|7569.7|7583.4|7568.4|7584.8|7569.8|7583.4|7568.4|18
1593579900000|2020-07-01 05:05:00|7583.5|7568.5|7583.9|7568.9|7584.1|7569.1|7583.4|7568.4|18
1593580200000|2020-07-01 05:10:00|7583.7|7568.7|7584.1|7569.1|7584.6|7569.6|7583.7|7568.7|25
1593580500000|2020-07-01 05:15:00|7584|7569|7584.9|7569.9|7586|7571|7583.8|7568.8|44
1593580800000|2020-07-01 05:20:00|7585|7570|7586.9|7571.9|7587.3|7572.3|7584.7|7569.7|30
1593581100000|2020-07-01 05:25:00|7586.8|7571.8|7586.9|7571.9|7587.7|7572.7|7586.1|7571.1|33
1593581400000|2020-07-01 05:30:00|7587|7572|7585.9|7570.9|7587.1|7572.1|7585.9|7570.9|17
1593581700000|2020-07-01 05:35:00|7586|7571|7585|7570|7586.7|7571.7|7584.6|7569.6|38
1593582000000|2020-07-01 05:40:00|7584.8|7569.8|7585.5|7570.5|7586|7571|7584.6|7569.6|20
1593582300000|2020-07-01 05:45:00|7585.4|7570.4|7583.5|7568.5|7585.5|7570.5|7583.5|7568.5|28
1593582600000|2020-07-01 05:50:00|7583.4|7568.4|7582.1|7567.1|7583.4|7568.4|7582|7567|44
1593582900000|2020-07-01 05:55:00|7582|7567|7581.5|7566.5|7582|7567|7579.7|7564.7|81
1593583200000|2020-07-01 06:00:00|7581.8|7566.8|7582.6|7567.6|7583.5|7568.5|7581.8|7566.8|48
1593583500000|2020-07-01 06:05:00|7582.5|7567.5|7581.5|7566.5|7582.7|7567.7|7581.5|7566.5|43
1593583800000|2020-07-01 06:10:00|7581.6|7566.6|7581.9|7566.9|7582.8|7567.8|7580.9|7565.9|60
1593584100000|2020-07-01 06:15:00|7582.1|7567.1|7582.8|7567.8|7582.9|7567.9|7580.5|7565.5|56
1593584400000|2020-07-01 06:20:00|7582.9|7567.9|7583.3|7568.3|7584|7569|7582.9|7567.9|32
1593584700000|2020-07-01 06:25:00|7583.4|7568.4|7582.7|7567.7|7584.8|7569.8|7582.4|7567.4|94
1593585000000|2020-07-01 06:30:00|7582.5|7567.5|7583.6|7568.6|7584|7569|7581|7566|119
1593585300000|2020-07-01 06:35:00|7583.7|7568.7|7584|7569|7584.2|7569.2|7583.3|7568.3|23
1593585600000|2020-07-01 06:40:00|7583.9|7568.9|7585.3|7570.3|7585.3|7570.3|7583.9|7568.9|36
1593585900000|2020-07-01 06:45:00|7585.2|7570.2|7585.2|7570.2|7585.6|7570.6|7584|7569|49
1593586200000|2020-07-01 06:50:00|7585.3|7570.3|7585.1|7570.1|7585.5|7570.5|7584.7|7569.7|39
1593586500000|2020-07-01 06:55:00|7584.9|7569.9|7583.9|7568.9|7585.4|7570.4|7583.6|7568.6|40
1593586800000|2020-07-01 07:00:00|7584.2|7569.2|7585.1|7570.1|7585.5|7570.5|7584.2|7569.2|50
1593587100000|2020-07-01 07:05:00|7585|7570|7585|7570|7585.1|7570.1|7583.7|7568.7|51
1593587400000|2020-07-01 07:10:00|7584.9|7569.9|7584.5|7569.5|7585.3|7570.3|7583.8|7568.8|57
1593587700000|2020-07-01 07:15:00|7584.6|7569.6|7586.8|7571.8|7587.1|7572.1|7584.5|7569.5|39
1593588000000|2020-07-01 07:20:00|7586.9|7571.9|7584|7569|7586.9|7571.9|7583.3|7568.3|51
1593588300000|2020-07-01 07:25:00|7584.2|7569.2|7584.4|7569.4|7584.7|7569.7|7583.9|7568.9|20
1593588600000|2020-07-01 07:30:00|7584.6|7569.6|7585|7570|7585.1|7570.1|7582.8|7567.8|26
1593588900000|2020-07-01 07:35:00|7584.8|7569.8|7584.7|7569.7|7585|7570|7584.2|7569.2|17
1593589200000|2020-07-01 07:40:00|7585.1|7570.1|7585.1|7570.1|7585.7|7570.7|7585.1|7570.1|6
1593589500000|2020-07-01 07:45:00|7584.8|7569.8|7585.1|7570.1|7585.6|7570.6|7584.2|7569.2|26
1593589800000|2020-07-01 07:50:00|7584.8|7569.8|7585.1|7570.1|7585.1|7570.1|7584.1|7569.1|9
1593590100000|2020-07-01 07:55:00|7585.3|7570.3|7585.5|7570.5|7591.5|7572|7584.9|7565.8|36
1593590400000|2020-07-01 08:00:00|7585.3|7570.3|7584.3|7569.3|7585.3|7570.3|7584.2|7569.2|26
1593590700000|2020-07-01 08:05:00|7584.4|7569.4|7583.1|7568.1|7584.4|7569.4|7581.8|7566.8|65
1593591000000|2020-07-01 08:10:00|7583.2|7568.2|7581.9|7566.9|7583.2|7568.2|7581|7566|52
1593591300000|2020-07-01 08:15:00|7582.6|7567.6|7583.4|7568.4|7583.7|7568.7|7582.6|7567.6|29
1593591600000|2020-07-01 08:20:00|7583.5|7568.5|7584.8|7569.8|7584.8|7569.8|7583.3|7568.3|26
1593591900000|2020-07-01 08:25:00|7584.9|7569.9|7586.9|7571.9|7586.9|7571.9|7584.8|7569.8|19
1593592200000|2020-07-01 08:30:00|7586.8|7571.8|7586.9|7571.9|7587|7572|7586.3|7571.3|32
1593592500000|2020-07-01 08:35:00|7586.8|7571.8|7587|7572|7587|7572|7586.6|7571.6|16
1593592800000|2020-07-01 08:40:00|7586.9|7571.9|7585.6|7570.6|7586.9|7571.9|7585.4|7570.4|37
1593593100000|2020-07-01 08:45:00|7585.2|7570.2|7586.4|7571.4|7586.4|7571.4|7584.8|7569.8|26
1593593400000|2020-07-01 08:50:00|7586.5|7571.5|7586.6|7571.6|7587.1|7572.1|7586.5|7571.5|7
1593593700000|2020-07-01 08:55:00|7586.4|7571.4|7586.6|7571.6|7587|7572|7585.5|7570.5|23
1593594000000|2020-07-01 09:00:00|7586.8|7571.8|7586.6|7571.6|7587.4|7572.4|7586.5|7571.5|14
1593594300000|2020-07-01 09:05:00|7586.8|7571.8|7586.5|7571.5|7586.8|7571.8|7586.5|7571.5|7
1593594900000|2020-07-01 09:15:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.8|7571.8|2
1593595200000|2020-07-01 09:20:00|7586.7|7571.7|7585.3|7570.3|7587.1|7572.1|7584.9|7569.9|22
1593595500000|2020-07-01 09:25:00|7585.2|7570.2|7585.5|7570.5|7585.9|7570.9|7585.2|7570.2|18
1593595800000|2020-07-01 09:30:00|7585.4|7570.4|7585.3|7570.3|7585.9|7570.9|7585|7570|24
1593596100000|2020-07-01 09:35:00|7585.2|7570.2|7585.3|7570.3|7585.3|7570.3|7585.2|7570.2|2
1593596400000|2020-07-01 09:40:00|7585.6|7570.6|7586.3|7571.3|7586.3|7571.3|7585.6|7570.6|18
1593596700000|2020-07-01 09:45:00|7586.4|7571.4|7585.1|7570.1|7586.4|7571.4|7585|7570|18
1593597000000|2020-07-01 09:50:00|7585|7570|7586.2|7571.2|7586.7|7571.7|7584.9|7569.9|39
1593597300000|2020-07-01 09:55:00|7586.1|7571.1|7586.6|7571.6|7586.9|7571.9|7586.1|7571.1|21
1593597600000|2020-07-01 10:00:00|7586.7|7571.7|7586.4|7571.4|7586.7|7571.7|7586.3|7571.3|6
1593597900000|2020-07-01 10:05:00|7586.8|7571.8|7588|7573|7588.1|7573.1|7586.8|7571.8|21
1593598200000|2020-07-01 10:10:00|7587.9|7572.9|7587.5|7572.5|7588.1|7573.1|7587.5|7572.5|6
1593598500000|2020-07-01 10:15:00|7587.6|7572.6|7588.4|7573.4|7588.4|7573.4|7587.1|7572.1|26
1593598800000|2020-07-01 10:20:00|7588.1|7573.1|7587.9|7572.9|7588.6|7573.6|7587.8|7572.8|17
1593599100000|2020-07-01 10:25:00|7588|7573|7588.6|7573.6|7588.6|7573.6|7588|7573|6
1593599400000|2020-07-01 10:30:00|7587.8|7572.8|7588.4|7573.4|7589.1|7574.1|7587.8|7572.8|17
1593599700000|2020-07-01 10:35:00|7588.6|7573.6|7588.9|7573.9|7589.2|7574.2|7588.6|7573.6|18
1593600000000|2020-07-01 10:40:00|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|7588.8|7573.8|1
1593600300000|2020-07-01 10:45:00|7587.9|7572.9|7588.6|7573.6|7589.1|7574.1|7587.9|7572.9|6
1593600600000|2020-07-01 10:50:00|7588.5|7573.5|7589.1|7574.1|7589.1|7574.1|7588.5|7573.5|11
1593600900000|2020-07-01 10:55:00|7588.9|7573.9|7587.9|7572.9|7588.9|7573.9|7587.9|7572.9|10
1593601200000|2020-07-01 11:00:00|7587.8|7572.8|7588.8|7573.8|7588.8|7573.8|7586.5|7571.5|39
1593601500000|2020-07-01 11:05:00|7589|7574|7588.8|7573.8|7589.1|7574.1|7587.8|7572.8|29
1593601800000|2020-07-01 11:10:00|7589|7574|7588.4|7573.4|7589.4|7574.4|7588.4|7573.4|26
1593602100000|2020-07-01 11:15:00|7588.5|7573.5|7588.9|7573.9|7589|7574|7588.5|7573.5|20
1593602400000|2020-07-01 11:20:00|7589|7574|7588.8|7573.8|7589.4|7574.4|7588.3|7573.3|49
1593602700000|2020-07-01 11:25:00|7589|7574|7588.6|7573.6|7589.1|7574.1|7588.1|7573.1|19
1593603000000|2020-07-01 11:30:00|7588.5|7573.5|7588.6|7573.6|7589.1|7574.1|7588|7573|10
1593603300000|2020-07-01 11:35:00|7589.2|7574.2|7594.7|7569.7|7594.7|7574.4|7588.1|7568.8|12
1593603600000|2020-07-01 11:40:00|7594.9|7569.9|7590.1|7575.1|7595.8|7575.4|7588.9|7569.6|15
1593603900000|2020-07-01 11:45:00|7590.2|7575.2|7596.1|7571.1|7596.1|7576.5|7590.2|7570.6|7
1593604200000|2020-07-01 11:50:00|7596.2|7571.2|7589.5|7574.5|7596.5|7576.2|7589.1|7571.2|31
1593604500000|2020-07-01 11:55:00|7589.6|7574.6|7589.1|7574.1|7589.6|7574.6|7589|7574|10
1593604800000|2020-07-01 12:00:00|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|1
1593605100000|2020-07-01 12:05:00|7588.8|7573.8|7587.8|7572.8|7592.2|7573.8|7587.7|7566.9|32
1593605400000|2020-07-01 12:10:00|7588.1|7573.1|7591.1|7566.1|7591.9|7573.1|7586.5|7566.1|23
1593605700000|2020-07-01 12:15:00|7591.3|7566.3|7585.4|7570.4|7591.3|7570.6|7585.3|7565.5|27
1593606000000|2020-07-01 12:20:00|7585.3|7570.3|7585.2|7570.2|7585.4|7570.4|7585.1|7570.1|23
1593606300000|2020-07-01 12:25:00|7585.4|7570.4|7585.6|7570.6|7585.7|7570.7|7585.4|7570.4|6
1593606600000|2020-07-01 12:30:00|7585.5|7570.5|7584.9|7569.9|7585.5|7570.5|7584.9|7569.9|5
1593606900000|2020-07-01 12:35:00|7584.8|7569.8|7588.6|7563.6|7588.8|7569.8|7583|7563.5|29
1593607200000|2020-07-01 12:40:00|7588.5|7563.5|7584.3|7569.3|7589.1|7569.4|7584.3|7563.5|72
1593607500000|2020-07-01 12:45:00|7583|7568|7580.8|7565.8|7583.1|7568.1|7580.8|7565.8|10
1593607800000|2020-07-01 12:50:00|7580.7|7565.7|7580.8|7565.8|7581.1|7566.1|7580.5|7565.5|12
1593608100000|2020-07-01 12:55:00|7581.4|7566.4|7582.3|7567.3|7582.8|7567.8|7581.4|7566.4|15
1593608400000|2020-07-01 13:00:00|7582.4|7567.4|7582|7567|7582.5|7567.5|7582|7567|8
1593608700000|2020-07-01 13:05:00|7582.2|7567.2|7583.6|7568.6|7583.6|7568.6|7581.6|7566.6|6
1593609000000|2020-07-01 13:10:00|7583.2|7568.2|7583.1|7568.1|7583.2|7568.2|7583.1|7568.1|2
1593609300000|2020-07-01 13:15:00|7582.9|7567.9|7582|7567|7587.7|7568|7582|7562.2|20
1593609600000|2020-07-01 13:20:00|7580.8|7565.8|7581|7566|7581|7566|7580.8|7565.8|8
1593609900000|2020-07-01 13:25:00|7581.2|7566.2|7581.8|7566.8|7582.2|7567.2|7581.2|7566.2|6
1593610200000|2020-07-01 13:30:00|7582|7567|7582|7567|7582|7567|7581.6|7566.6|7
1593610500000|2020-07-01 13:35:00|7581.8|7566.8|7581.6|7566.6|7581.8|7566.8|7581.2|7566.2|5
1593610800000|2020-07-01 13:40:00|7581.8|7566.8|7580.8|7565.8|7581.8|7566.8|7580.8|7565.8|6
1593611100000|2020-07-01 13:45:00|7581|7566|7581.2|7566.2|7581.4|7566.4|7580.8|7565.8|5
1593611400000|2020-07-01 13:50:00|7581.6|7566.6|7582.2|7567.2|7587.5|7567.2|7581.6|7562.5|5
1593611700000|2020-07-01 13:55:00|7581.8|7566.8|7582.2|7567.2|7587.3|7567.2|7581.8|7562.3|7
1593612000000|2020-07-01 14:00:00|7582.4|7567.4|7581.8|7566.8|7582.4|7567.4|7580.8|7565.8|22
1593612300000|2020-07-01 14:05:00|7582|7567|7581.8|7566.8|7582|7567|7581.2|7566.2|5
1593612600000|2020-07-01 14:10:00|7581.6|7566.6|7581.6|7566.6|7581.6|7566.6|7581|7566|5
1593612900000|2020-07-01 14:15:00|7581.2|7566.2|7581|7566|7581.6|7566.6|7579.5|7564.5|16
1593613200000|2020-07-01 14:20:00|7580.8|7565.8|7581|7566|7581.4|7566.4|7580.6|7565.6|7
1593613500000|2020-07-01 14:25:00|7580.6|7565.6|7579.2|7564.2|7581|7566|7579.2|7564.2|21
1593613800000|2020-07-01 14:30:00|7579.4|7564.4|7579.6|7564.6|7579.6|7564.6|7579.2|7564.2|6
1593614100000|2020-07-01 14:35:00|7579.8|7564.8|7579.6|7564.6|7580.2|7565.2|7579.2|7564.2|10
1593614400000|2020-07-01 14:40:00|7579.2|7564.2|7579.6|7564.6|7579.6|7564.6|7579|7564|5
1593614700000|2020-07-01 14:45:00|7579.8|7564.8|7579.6|7564.6|7579.8|7564.8|7579.6|7564.6|2
1593615000000|2020-07-01 14:50:00|7579.2|7564.2|7580.2|7565.2|7580.4|7565.4|7579.2|7564.2|10
1593615300000|2020-07-01 14:55:00|7580.4|7565.4|7580.2|7565.2|7580.4|7565.4|7580.2|7565.2|2
1593615600000|2020-07-01 15:00:00|7580.4|7565.4|7579.6|7564.6|7580.4|7565.4|7579|7564|7
1593615900000|2020-07-01 15:05:00|7579.2|7564.2|7580|7565|7580.2|7565.2|7579.2|7564.2|9
1593616200000|2020-07-01 15:10:00|7580.2|7565.2|7580|7565|7580.4|7565.4|7580|7565|5
1593616500000|2020-07-01 15:15:00|7579.6|7564.6|7580|7565|7580.4|7565.4|7579.6|7564.6|8
1593616800000|2020-07-01 15:20:00|7580.6|7565.6|7582.4|7567.4|7582.5|7567.5|7580.6|7565.6|51
1593617100000|2020-07-01 15:25:00|7582.3|7567.3|7580.6|7565.6|7582.5|7567.5|7580.2|7565.2|122
1593617400000|2020-07-01 15:30:00|7580.2|7565.2|7580.6|7565.6|7580.6|7565.6|7580.2|7565.2|2
1593617700000|2020-07-01 15:35:00|7581|7566|7581.2|7566.2|7581.4|7566.4|7580.6|7565.6|8
1593618000000|2020-07-01 15:40:00|7586.9|7561.9|7586.5|7561.5|7586.9|7566.8|7581|7561|35
1593618300000|2020-07-01 15:45:00|7586.4|7561.4|7585.8|7560.8|7586.6|7561.6|7585.7|7560.7|9
1593618900000|2020-07-01 15:55:00|7585.6|7560.6|7579.8|7564.8|7585.6|7565.7|7579.8|7560.6|4
1593619200000|2020-07-01 16:00:00|7580|7565|7579.8|7564.8|7580|7565|7578.8|7563.8|7
1593619500000|2020-07-01 16:05:00|7579.5|7564.5|7579.8|7564.8|7579.8|7564.8|7579.5|7564.5|2
1593620100000|2020-07-01 16:15:00|7579|7564|7579|7564|7579|7564|7578.8|7563.8|3
1593621000000|2020-07-01 16:30:00|7578.6|7563.6|7578.8|7563.8|7578.8|7563.8|7578.6|7563.6|2
1593621600000|2020-07-01 16:40:00|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|7578.6|7563.6|1
1593621900000|2020-07-01 16:45:00|7578.2|7563.2|7586.3|7561.3|7586.8|7566.2|7578.2|7560.1|26
1593622200000|2020-07-01 16:50:00|7586.1|7561.1|7586.2|7561.2|7586.5|7561.5|7585.8|7560.8|63
1593622500000|2020-07-01 16:55:00|7586.3|7561.3|7585.9|7560.9|7586.6|7561.6|7585.6|7560.6|30
1593622800000|2020-07-01 17:00:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593623100000|2020-07-01 17:05:00|7580.7|7565.7|7580.8|7565.8|7580.8|7565.8|7580.2|7565.2|5
1593624300000|2020-07-01 17:25:00|7586.3|7561.3|7586.3|7561.3|7586.3|7561.3|7586.3|7561.3|1
1593624600000|2020-07-01 17:30:00|7586.1|7561.1|7580.6|7565.6|7586.1|7565.6|7580.6|7561.1|2
1593624900000|2020-07-01 17:35:00|7580.5|7565.5|7585.8|7560.8|7585.8|7565.8|7580.5|7560.8|4
1593625800000|2020-07-01 17:50:00|7585.9|7560.9|7585.6|7560.6|7585.9|7560.9|7585.6|7560.6|3
1593626100000|2020-07-01 17:55:00|7585.8|7560.8|7580.5|7565.5|7585.8|7565.7|7580.5|7560.8|3
1593626400000|2020-07-01 18:00:00|7585|7560|7585.3|7560.3|7585.3|7560.3|7585|7560|6
1593626700000|2020-07-01 18:05:00|7585.8|7560.8|7585.2|7560.2|7585.8|7560.8|7585.2|7560.2|4
1593627000000|2020-07-01 18:10:00|7585.6|7560.6|7584.8|7559.8|7585.6|7560.6|7584.8|7559.8|4
1593627300000|2020-07-01 18:15:00|7584.9|7559.9|7585.6|7560.6|7585.6|7564.2|7579.2|7559.9|9
1593627600000|2020-07-01 18:20:00|7579.8|7564.8|7579.2|7564.2|7579.8|7564.8|7579.2|7564.2|3
1593627900000|2020-07-01 18:25:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|1
1593628200000|2020-07-01 18:30:00|7585.2|7560.2|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|2
1593628500000|2020-07-01 18:35:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1593629400000|2020-07-01 18:50:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|1
1593629700000|2020-07-01 18:55:00|7585.2|7560.2|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|2
1593630000000|2020-07-01 19:00:00|7586|7561|7585.3|7560.3|7586|7561|7585.3|7560.3|4
1593630300000|2020-07-01 19:05:00|7585.5|7560.5|7584.8|7559.8|7585.9|7565.3|7579|7559.8|10
1593630900000|2020-07-01 19:15:00|7584.5|7559.5|7579.5|7564.5|7584.5|7564.5|7579.3|7559.5|3
1593631200000|2020-07-01 19:20:00|7579.3|7564.3|7579.3|7564.3|7579.3|7564.3|7579.3|7564.3|1
1593631500000|2020-07-01 19:25:00|7583.3|7558.3|7579.3|7564.3|7583.3|7564.3|7578.3|7558.3|3
1593631800000|2020-07-01 19:30:00|7579|7564|7582.5|7557.5|7583.1|7564|7578.7|7557.5|7
1593632400000|2020-07-01 19:40:00|7577|7562|7576.5|7561.5|7577|7562|7576.5|7561.5|3
1593632700000|2020-07-01 19:45:00|7576.7|7561.7|7576.5|7561.5|7576.7|7561.7|7576.5|7561.5|2
1593633000000|2020-07-01 19:50:00|7576.7|7561.7|7577|7562|7577|7562|7576.7|7561.7|2
1593633300000|2020-07-01 19:55:00|7577.7|7562.7|7577.5|7562.5|7577.7|7562.7|7577.5|7562.5|2
1593657000000|2020-07-02 02:30:00|7580.7|7565.7|7585.8|7560.8|7586.1|7567|7580.7|7560.7|61
1593657300000|2020-07-02 02:35:00|7581.1|7566.1|7585|7560|7585.3|7566.4|7581.1|7559.9|220
1593657600000|2020-07-02 02:40:00|7585.1|7560.1|7584.7|7559.7|7585.3|7560.3|7584.3|7559.3|159
1593657900000|2020-07-02 02:45:00|7584.5|7559.5|7580.2|7555.2|7584.7|7561|7576|7554.5|87
1593658200000|2020-07-02 02:50:00|7580.3|7555.3|7580.4|7555.4|7582|7557|7579.9|7554.9|487
1593658500000|2020-07-02 02:55:00|7580.7|7555.7|7582|7557|7582|7557|7580.4|7555.4|35
1593658800000|2020-07-02 03:00:00|7580.9|7555.9|7581.5|7556.5|7581.5|7556.5|7580.9|7555.9|5
1593659100000|2020-07-02 03:05:00|7581.4|7556.4|7581.4|7556.4|7581.4|7556.4|7581.4|7556.4|1
1593659700000|2020-07-02 03:15:00|7582|7557|7582.8|7557.8|7584.1|7564.1|7578.3|7557|14
1593660000000|2020-07-02 03:20:00|7583.2|7558.2|7575.5|7560.5|7583.7|7560.5|7575.4|7555.4|28
1593660300000|2020-07-02 03:25:00|7575.4|7560.4|7575|7560|7575.5|7560.5|7573.9|7558.9|20
1593660600000|2020-07-02 03:30:00|7575.2|7560.2|7576.8|7561.8|7577.5|7562.5|7575.2|7560.2|85
1593660900000|2020-07-02 03:35:00|7577.2|7562.2|7577.2|7562.2|7577.7|7562.7|7576.6|7561.6|30
1593661200000|2020-07-02 03:40:00|7577.3|7562.3|7578.3|7563.3|7578.8|7563.8|7577.3|7562.3|19
1593661500000|2020-07-02 03:45:00|7578.2|7563.2|7577.4|7562.4|7578.2|7563.2|7577.1|7562.1|21
1593661800000|2020-07-02 03:50:00|7577.3|7562.3|7579.4|7564.4|7579.4|7564.4|7577.3|7562.3|25
1593662100000|2020-07-02 03:55:00|7579.3|7564.3|7578.2|7563.2|7579.3|7564.3|7578|7563|30
1593662400000|2020-07-02 04:00:00|7578.1|7563.1|7576.1|7561.1|7578.1|7563.1|7575.5|7560.5|30
1593662700000|2020-07-02 04:05:00|7575.5|7560.5|7575.7|7560.7|7576.1|7561.1|7574.9|7559.9|48
1593663000000|2020-07-02 04:10:00|7575.5|7560.5|7576.8|7561.8|7576.8|7561.8|7575|7560|32
1593663300000|2020-07-02 04:15:00|7576.4|7561.4|7577.4|7562.4|7578.5|7563.5|7576|7561|34
1593663600000|2020-07-02 04:20:00|7577.6|7562.6|7578.6|7563.6|7578.7|7563.7|7577.5|7562.5|35
1593663900000|2020-07-02 04:25:00|7578.2|7563.2|7576.7|7561.7|7578.5|7563.5|7576.7|7561.7|28
1593664200000|2020-07-02 04:30:00|7576.9|7561.9|7579.6|7564.6|7579.6|7564.6|7576.9|7561.9|33
1593664500000|2020-07-02 04:35:00|7579.3|7564.3|7578.5|7563.5|7580|7565|7578.5|7563.5|24
1593664800000|2020-07-02 04:40:00|7578.4|7563.4|7579.6|7564.6|7579.6|7564.6|7578.4|7563.4|18
1593665100000|2020-07-02 04:45:00|7579.7|7564.7|7578.7|7563.7|7579.7|7564.7|7578.5|7563.5|27
1593665400000|2020-07-02 04:50:00|7578.6|7563.6|7578.6|7563.6|7579.1|7564.1|7578.5|7563.5|10
1593665700000|2020-07-02 04:55:00|7578.9|7563.9|7577.8|7562.8|7579.1|7564.1|7577|7562|41
1593666000000|2020-07-02 05:00:00|7578|7563|7578.8|7563.8|7578.8|7563.8|7577.4|7562.4|37
1593666300000|2020-07-02 05:05:00|7578.5|7563.5|7579.4|7564.4|7579.4|7564.4|7578.5|7563.5|21
1593666600000|2020-07-02 05:10:00|7579.5|7564.5|7580.6|7565.6|7580.8|7565.8|7579.3|7564.3|26
1593666900000|2020-07-02 05:15:00|7580.5|7565.5|7580.7|7565.7|7580.7|7565.7|7579.6|7564.6|21
1593667200000|2020-07-02 05:20:00|7580.6|7565.6|7580.3|7565.3|7580.7|7565.7|7580.1|7565.1|6
1593667500000|2020-07-02 05:25:00|7580.1|7565.1|7580.4|7565.4|7580.4|7565.4|7580|7565|11
1593667800000|2020-07-02 05:30:00|7580.2|7565.2|7580.9|7565.9|7581.2|7566.2|7580.2|7565.2|28
1593668100000|2020-07-02 05:35:00|7580.8|7565.8|7581.4|7566.4|7581.4|7566.4|7580.8|7565.8|5
1593668400000|2020-07-02 05:40:00|7581.3|7566.3|7579.4|7564.4|7581.3|7566.3|7579|7564|19
1593668700000|2020-07-02 05:45:00|7579.3|7564.3|7579.6|7564.6|7580.3|7565.3|7579.2|7564.2|26
1593669000000|2020-07-02 05:50:00|7579.7|7564.7|7578.2|7563.2|7580.1|7565.1|7578.2|7563.2|46
1593669300000|2020-07-02 05:55:00|7578.4|7563.4|7577.8|7562.8|7578.8|7563.8|7577.8|7562.8|21
1593669600000|2020-07-02 06:00:00|7577.9|7562.9|7577.8|7562.8|7579.7|7564.7|7577.8|7562.8|35
1593669900000|2020-07-02 06:05:00|7577.6|7562.6|7575.4|7560.4|7577.8|7562.8|7575.4|7560.4|41
1593670200000|2020-07-02 06:10:00|7575.5|7560.5|7577.1|7562.1|7577.1|7562.1|7575|7560|32
1593670500000|2020-07-02 06:15:00|7577.2|7562.2|7577.4|7562.4|7578.4|7563.4|7577.2|7562.2|39
1593670800000|2020-07-02 06:20:00|7577.2|7562.2|7576.7|7561.7|7578.1|7563.1|7576.7|7561.7|27
1593671100000|2020-07-02 06:25:00|7576.8|7561.8|7577.7|7562.7|7577.8|7562.8|7576.6|7561.6|33
1593671400000|2020-07-02 06:30:00|7577.6|7562.6|7578.2|7563.2|7578.4|7563.4|7577.6|7562.6|25
1593671700000|2020-07-02 06:35:00|7578|7563|7577.6|7562.6|7578.2|7563.2|7577.6|7562.6|15
1593672000000|2020-07-02 06:40:00|7577.7|7562.7|7576.9|7561.9|7577.7|7562.7|7576.6|7561.6|45
1593672300000|2020-07-02 06:45:00|7576.8|7561.8|7577.2|7562.2|7577.3|7562.3|7576.5|7561.5|27
1593672600000|2020-07-02 06:50:00|7577.3|7562.3|7577.2|7562.2|7577.4|7562.4|7576.9|7561.9|11
1593672900000|2020-07-02 06:55:00|7577.4|7562.4|7577.3|7562.3|7577.6|7562.6|7577.2|7562.2|9
1593673200000|2020-07-02 07:00:00|7577.2|7562.2|7576.4|7561.4|7577.4|7562.4|7576.2|7561.2|23
1593673500000|2020-07-02 07:05:00|7576.5|7561.5|7575.8|7560.8|7576.5|7561.5|7575.3|7560.3|36
1593673800000|2020-07-02 07:10:00|7575.6|7560.6|7574.2|7559.2|7575.9|7560.9|7574.2|7559.2|22
1593674100000|2020-07-02 07:15:00|7574.1|7559.1|7574.4|7559.4|7574.6|7559.6|7572.1|7557.1|58
1593674400000|2020-07-02 07:20:00|7574.3|7559.3|7572.4|7557.4|7574.4|7559.4|7571.9|7556.9|80
1593674700000|2020-07-02 07:25:00|7572.3|7557.3|7569.6|7554.6|7572.3|7557.3|7569.5|7554.5|61
1593675000000|2020-07-02 07:30:00|7569.7|7554.7|7573.5|7558.5|7574|7559|7567.8|7552.8|136
1593675300000|2020-07-02 07:35:00|7573.6|7558.6|7572.7|7557.7|7573.6|7558.6|7571.7|7556.7|84
1593675600000|2020-07-02 07:40:00|7572.4|7557.4|7572.9|7557.9|7573.1|7558.1|7572.2|7557.2|34
1593675900000|2020-07-02 07:45:00|7572.6|7557.6|7571.2|7556.2|7572.6|7557.6|7571.1|7556.1|72
1593676200000|2020-07-02 07:50:00|7571.1|7556.1|7571.1|7556.1|7571.5|7556.5|7570.5|7555.5|27
1593676500000|2020-07-02 07:55:00|7571|7556|7566.5|7551.5|7571|7556|7566.1|7551.1|96
1593676800000|2020-07-02 08:00:00|7566.4|7551.4|7567.3|7552.3|7567.7|7552.7|7566|7551|78
1593677100000|2020-07-02 08:05:00|7567.2|7552.2|7561.2|7546.2|7567.3|7552.3|7561.1|7546.1|82
1593677400000|2020-07-02 08:10:00|7561.1|7546.1|7555.6|7540.6|7561.1|7546.1|7555.4|7540.4|107
1593677700000|2020-07-02 08:15:00|7555.5|7540.5|7543.8|7528.8|7555.5|7540.5|7541.8|7526.8|234
1593678000000|2020-07-02 08:20:00|7542.7|7527.7|7524.4|7509.4|7542.8|7527.8|7524.3|7509.3|313
1593678300000|2020-07-02 08:25:00|7524.5|7509.5|7527.5|7512.5|7531.9|7516.9|7523.1|7508.1|231
1593678600000|2020-07-02 08:30:00|7527.6|7512.6|7526.3|7511.3|7530.3|7515.3|7525.9|7510.9|86
1593678900000|2020-07-02 08:35:00|7526.1|7511.1|7518.8|7503.8|7526.3|7511.3|7515.1|7499.6|170
1593679200000|2020-07-02 08:40:00|7519.7|7504.7|7520.8|7505.8|7522.2|7507.2|7519.1|7504.1|108
1593679500000|2020-07-02 08:45:00|7521.1|7506.1|7516|7501|7524|7506.3|7515.8|7496.4|118
1593679800000|2020-07-02 08:50:00|7515|7500|7501|7486|7515.5|7500.5|7495.2|7475.8|296
1593680100000|2020-07-02 08:55:00|7501.4|7486.4|7493.3|7478.3|7508.7|7487.1|7492.5|7474.3|149
1593680400000|2020-07-02 09:00:00|7493.8|7478.8|7509|7484|7509.3|7488.1|7491.1|7472.3|116
1593680700000|2020-07-02 09:05:00|7505.4|7490.4|7517.4|7492.4|7517.8|7497.7|7505.4|7486.5|159
1593681000000|2020-07-02 09:10:00|7517.3|7492.3|7519.6|7494.6|7521|7499.1|7511|7490.8|105
1593681300000|2020-07-02 09:15:00|7519.5|7494.5|7517.6|7492.6|7521.3|7500.7|7512.6|7492.6|80
1593681600000|2020-07-02 09:20:00|7516.6|7491.6|7514.8|7489.8|7517.8|7496.9|7509.4|7489.8|53
1593681900000|2020-07-02 09:25:00|7514.9|7489.9|7514.5|7489.5|7516.5|7496.3|7508.6|7488.4|57
1593682200000|2020-07-02 09:30:00|7514.9|7489.9|7511.8|7496.8|7515.3|7496.8|7508.5|7488.5|50
1593682500000|2020-07-02 09:35:00|7511.7|7496.7|7521.2|7496.2|7521.5|7500.6|7511.2|7492.3|60
1593682800000|2020-07-02 09:40:00|7516.3|7501.3|7515.3|7500.3|7520.3|7503.6|7514.6|7495.1|65
1593683100000|2020-07-02 09:45:00|7515.4|7500.4|7512.9|7497.9|7517.4|7500.5|7511.1|7490.9|82
1593683400000|2020-07-02 09:50:00|7513|7498|7514.2|7499.2|7514.5|7499.5|7512.2|7497.2|50
1593683700000|2020-07-02 09:55:00|7514|7499|7513.8|7498.8|7514.1|7499.1|7512.1|7497.1|33
1593684000000|2020-07-02 10:00:00|7514|7499|7514.3|7499.3|7514.8|7499.8|7512|7497|27
1593684300000|2020-07-02 10:05:00|7514.5|7499.5|7514.2|7499.2|7514.8|7499.8|7513.9|7498.9|14
1593684600000|2020-07-02 10:10:00|7514.3|7499.3|7514.5|7499.5|7514.8|7499.8|7514.3|7499.3|7
1593684900000|2020-07-02 10:15:00|7514.2|7499.2|7514.5|7499.5|7514.5|7499.5|7514.2|7499.2|3
1593685200000|2020-07-02 10:20:00|7514.8|7499.8|7513.8|7498.8|7514.8|7499.8|7513.5|7498.5|13
1593685500000|2020-07-02 10:25:00|7514|7499|7508.6|7483.6|7519.1|7499|7505.2|7483.6|56
1593685800000|2020-07-02 10:30:00|7508.5|7483.5|7513.2|7488.2|7513.2|7492|7505.8|7483.5|55
1593686100000|2020-07-02 10:35:00|7513|7488|7506.8|7491.8|7513.2|7493.5|7504.8|7487.9|49
1593686400000|2020-07-02 10:40:00|7506.7|7491.7|7510.5|7495.5|7511.5|7496.5|7506.7|7491.7|36
1593686700000|2020-07-02 10:45:00|7510.2|7495.2|7510.2|7495.2|7512.3|7497.3|7510.2|7495.2|29
1593687000000|2020-07-02 10:50:00|7510|7495|7510.2|7495.2|7511.3|7496.3|7509.1|7494.1|32
1593687300000|2020-07-02 10:55:00|7510.5|7495.5|7508|7493|7511.3|7496.3|7507.8|7492.8|28
1593687600000|2020-07-02 11:00:00|7507.5|7492.5|7506.8|7491.8|7512.5|7492.5|7505.8|7487.2|25
1593687900000|2020-07-02 11:05:00|7506.7|7491.7|7506.2|7491.2|7511|7492.3|7505.5|7485.2|33
1593688200000|2020-07-02 11:10:00|7506|7491|7505.2|7490.2|7506.2|7491.2|7504.8|7489.8|15
1593688500000|2020-07-02 11:15:00|7505|7490|7498.4|7483.4|7509.6|7490.3|7497.9|7479.5|139
1593688800000|2020-07-02 11:20:00|7498.5|7483.5|7496.9|7481.9|7501.7|7483.7|7496.1|7476.7|83
1593689100000|2020-07-02 11:25:00|7496.8|7481.8|7498.1|7483.1|7503.2|7483.3|7496.1|7476.6|109
1593689400000|2020-07-02 11:30:00|7503|7478|7497.5|7482.5|7503|7482.5|7497|7476.8|15
1593689700000|2020-07-02 11:35:00|7497|7482|7503.5|7478.5|7503.7|7482.9|7497|7478.1|6
1593690000000|2020-07-02 11:40:00|7498|7483|7498|7483|7498|7483|7497.5|7482.5|3
1593690300000|2020-07-02 11:45:00|7497.8|7482.8|7498|7483|7498|7483|7497.5|7482.5|3
1593690600000|2020-07-02 11:50:00|7499|7484|7503.6|7478.6|7505.3|7485.1|7499|7478.6|23
1593690900000|2020-07-02 11:55:00|7503.7|7478.7|7500.4|7485.4|7503.7|7485.4|7498.3|7478.7|10
1593691200000|2020-07-02 12:00:00|7500.8|7485.8|7506.3|7481.3|7506.5|7487.1|7500.8|7481.2|23
1593691500000|2020-07-02 12:05:00|7506.4|7481.4|7506|7481|7506.8|7486.3|7500.8|7481|17
1593691800000|2020-07-02 12:10:00|7506.1|7481.1|7501.7|7486.7|7506.2|7487|7500.3|7480.1|67
1593692100000|2020-07-02 12:15:00|7501.5|7486.5|7502.2|7487.2|7505.8|7487.2|7500.6|7480.2|73
1593692400000|2020-07-02 12:20:00|7502.3|7487.3|7502|7487|7502.4|7487.4|7501.9|7486.9|34
1593692700000|2020-07-02 12:25:00|7506.9|7481.9|7507.3|7482.3|7507.3|7482.3|7506.3|7481.3|9
1593693000000|2020-07-02 12:30:00|7506.7|7481.7|7503.2|7478.2|7506.7|7481.7|7500|7475|54
1593693300000|2020-07-02 12:35:00|7503.3|7478.3|7500.2|7475.2|7503.4|7478.4|7499.7|7474.7|138
1593693600000|2020-07-02 12:40:00|7500.5|7475.5|7500.5|7475.5|7501.5|7476.5|7500|7475|51
1593693900000|2020-07-02 12:45:00|7500.6|7475.6|7501|7476|7501|7476|7500.5|7475.5|11
1593694200000|2020-07-02 12:50:00|7500.9|7475.9|7502.3|7477.3|7503.1|7478.1|7500.9|7475.9|47
1593694500000|2020-07-02 12:55:00|7503.4|7478.4|7505.2|7480.2|7505.4|7480.4|7503.3|7478.3|156
1593694800000|2020-07-02 13:00:00|7504.8|7479.8|7511|7486|7511|7486|7504.8|7479.8|78
1593695100000|2020-07-02 13:05:00|7511.1|7486.1|7510.3|7485.3|7511.1|7486.1|7509|7484|77
1593695400000|2020-07-02 13:10:00|7510.6|7485.6|7512.5|7487.5|7515.4|7490.4|7510.6|7485.6|91
1593695700000|2020-07-02 13:15:00|7512.9|7487.9|7509.5|7484.5|7512.9|7491.4|7505.6|7483.7|80
1593696000000|2020-07-02 13:20:00|7509.4|7484.4|7508.9|7483.9|7509.7|7484.7|7508.3|7483.3|122
1593696300000|2020-07-02 13:25:00|7509|7484|7508.7|7483.7|7509|7484|7508.4|7483.4|25
1593696600000|2020-07-02 13:30:00|7508.6|7483.6|7505|7480|7508.9|7488|7501.9|7480|66
1593696900000|2020-07-02 13:35:00|7504.9|7479.9|7501|7486|7505.5|7487|7499.6|7479.4|61
1593697200000|2020-07-02 13:40:00|7499.4|7484.4|7499.3|7484.3|7504|7484.4|7498.9|7478.6|24
1593697500000|2020-07-02 13:45:00|7499.2|7484.2|7496.6|7481.6|7499.7|7484.7|7496.6|7481.6|17
1593697800000|2020-07-02 13:50:00|7496.7|7481.7|7493.4|7478.4|7496.7|7481.7|7492.8|7477.8|24
1593698100000|2020-07-02 13:55:00|7498.5|7473.5|7492.6|7477.6|7498.6|7478.7|7491.6|7473.5|18
1593698400000|2020-07-02 14:00:00|7497.2|7472.2|7498.3|7473.3|7498.3|7478.3|7491|7471.9|55
1593698700000|2020-07-02 14:05:00|7498.1|7473.1|7499.6|7474.6|7502.2|7481|7494.9|7472.2|192
1593699000000|2020-07-02 14:10:00|7499.7|7474.7|7499.9|7474.9|7500.3|7475.3|7499.1|7474.1|128
1593699300000|2020-07-02 14:15:00|7499.8|7474.8|7500|7475|7500.3|7475.3|7499.1|7474.1|71
1593699600000|2020-07-02 14:20:00|7499.9|7474.9|7505|7480|7505.9|7483.3|7496|7474.5|128
1593699900000|2020-07-02 14:25:00|7504.9|7479.9|7503.6|7488.6|7509.7|7488.7|7501.2|7479.7|117
1593700200000|2020-07-02 14:30:00|7503.5|7488.5|7506.9|7491.9|7513.4|7493.1|7502.6|7486.9|87
1593700500000|2020-07-02 14:35:00|7506.8|7491.8|7503.7|7488.7|7507.1|7492.1|7503.7|7488.7|54
1593700800000|2020-07-02 14:40:00|7503.8|7488.8|7501.3|7486.3|7508.7|7488.9|7501.3|7482.8|20
1593701100000|2020-07-02 14:45:00|7501.5|7486.5|7505|7490|7509|7490.3|7501.5|7482.7|87
1593701400000|2020-07-02 14:50:00|7505.1|7490.1|7511|7486|7511.7|7490.4|7505|7485.5|99
1593701700000|2020-07-02 14:55:00|7511.2|7486.2|7511.3|7486.3|7511.4|7486.4|7510.7|7485.7|86
1593702000000|2020-07-02 15:00:00|7511.2|7486.2|7506.7|7491.7|7513.2|7492.4|7505.7|7485.1|86
1593702300000|2020-07-02 15:05:00|7512.4|7487.4|7510.6|7485.6|7513.1|7491.1|7505.8|7485.4|106
1593702600000|2020-07-02 15:10:00|7510.5|7485.5|7511.2|7486.2|7511.3|7486.3|7510.1|7485.1|131
1593702900000|2020-07-02 15:15:00|7511.1|7486.1|7508|7493|7514.2|7494.5|7505.8|7485.6|64
1593703200000|2020-07-02 15:20:00|7507.4|7492.4|7507.3|7492.3|7512|7492.7|7505|7485.9|64
1593703500000|2020-07-02 15:25:00|7507.4|7492.4|7512.5|7487.5|7512.5|7493.2|7506|7487.3|20
1593703800000|2020-07-02 15:30:00|7512.4|7487.4|7512.8|7487.8|7513.6|7492.4|7507.1|7487.1|32
1593704100000|2020-07-02 15:35:00|7512.9|7487.9|7507.8|7492.8|7512.9|7493|7507.8|7487.8|6
1593704400000|2020-07-02 15:40:00|7507.2|7492.2|7506.9|7491.9|7507.2|7492.2|7506.9|7491.9|4
1593704700000|2020-07-02 15:45:00|7507|7492|7506.9|7491.9|7507.2|7492.2|7506.4|7491.4|10
1593705000000|2020-07-02 15:50:00|7507.2|7492.2|7507.5|7492.5|7509.6|7494.6|7507.2|7492.2|21
1593705300000|2020-07-02 15:55:00|7507.3|7492.3|7507.4|7492.4|7507.4|7492.4|7507.3|7492.3|4
1593705600000|2020-07-02 16:00:00|7507.2|7492.2|7507.8|7492.8|7508.2|7493.2|7507|7492|8
1593705900000|2020-07-02 16:05:00|7507.7|7492.7|7507.4|7492.4|7508.2|7493.2|7507.4|7492.4|7
1593706200000|2020-07-02 16:10:00|7507.6|7492.6|7507.2|7492.2|7507.8|7492.8|7507.2|7492.2|5
1593706500000|2020-07-02 16:15:00|7507|7492|7507.2|7492.2|7507.8|7492.8|7507|7492|7
1593706800000|2020-07-02 16:20:00|7507.4|7492.4|7507.4|7492.4|7507.6|7492.6|7507.4|7492.4|7
1593707100000|2020-07-02 16:25:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.4|7492.4|4
1593707400000|2020-07-02 16:30:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.4|7492.4|4
1593707700000|2020-07-02 16:35:00|7507.3|7492.3|7506.2|7491.2|7507.4|7492.4|7506.2|7491.2|6
1593708000000|2020-07-02 16:40:00|7506.3|7491.3|7507|7492|7507|7492|7506|7491|11
1593708300000|2020-07-02 16:45:00|7507.1|7492.1|7507|7492|7507.1|7492.1|7507|7492|6
1593708600000|2020-07-02 16:50:00|7507.1|7492.1|7507|7492|7507.1|7492.1|7507|7492|6
1593708900000|2020-07-02 16:55:00|7506.9|7491.9|7506.2|7491.2|7506.9|7491.9|7506.2|7491.2|3
1593709500000|2020-07-02 17:05:00|7506.3|7491.3|7505.6|7490.6|7506.3|7491.3|7504.6|7489.6|9
1593709800000|2020-07-02 17:10:00|7505.5|7490.5|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|3
1593710100000|2020-07-02 17:15:00|7505.6|7490.6|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|2
1593711000000|2020-07-02 17:30:00|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.5|7490.5|3
1593711300000|2020-07-02 17:35:00|7505.5|7490.5|7505.5|7490.5|7505.6|7490.6|7505.5|7490.5|9
1593711900000|2020-07-02 17:45:00|7505.7|7490.7|7506.2|7491.2|7506.3|7491.3|7505.7|7490.7|6
1593712200000|2020-07-02 17:50:00|7506.3|7491.3|7510.6|7485.6|7511.1|7491.4|7506.2|7485.5|28
1593712500000|2020-07-02 17:55:00|7510.5|7485.5|7510.7|7485.7|7510.9|7485.9|7509.8|7484.8|144
1593712800000|2020-07-02 18:00:00|7510.8|7485.8|7510.6|7485.6|7510.9|7485.9|7510.2|7485.2|140
1593713100000|2020-07-02 18:05:00|7510.4|7485.4|7510|7485|7510.8|7485.8|7510|7485|43
1593714000000|2020-07-02 18:20:00|7510.1|7485.1|7510.2|7485.2|7510.2|7485.2|7510.1|7485.1|2
1593714300000|2020-07-02 18:25:00|7510.3|7485.3|7510.5|7485.5|7510.5|7485.5|7510.2|7485.2|4
1593714600000|2020-07-02 18:30:00|7505.8|7490.8|7506|7491|7507.1|7492.1|7505.8|7490.8|12
1593714900000|2020-07-02 18:35:00|7506.4|7491.4|7505.2|7490.2|7506.9|7491.9|7505.2|7490.2|12
1593715800000|2020-07-02 18:50:00|7506|7491|7505.6|7490.6|7511.6|7491.2|7505.2|7486.1|8
1593716400000|2020-07-02 19:00:00|7505.7|7490.7|7510.2|7485.2|7511.4|7490.8|7505.6|7485.1|12
1593716700000|2020-07-02 19:05:00|7510.3|7485.3|7510.3|7485.3|7510.3|7485.3|7510.3|7485.3|1
1593717000000|2020-07-02 19:10:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.1|7485.1|3
1593717300000|2020-07-02 19:15:00|7509.7|7484.7|7509.4|7484.4|7510|7485|7509.4|7484.4|8
1593717600000|2020-07-02 19:20:00|7509.3|7484.3|7502.3|7487.3|7509.3|7488.3|7500.8|7482.4|18
1593717900000|2020-07-02 19:25:00|7508.1|7483.1|7502.1|7487.1|7508.1|7488|7500.9|7480.9|16
1593718200000|2020-07-02 19:30:00|7501.7|7486.7|7501.6|7486.6|7501.7|7486.7|7501.6|7486.6|2
1593718800000|2020-07-02 19:40:00|7501.3|7486.3|7506.3|7481.3|7506.3|7486.7|7501.3|7481.3|4
1593719100000|2020-07-02 19:45:00|7505.8|7480.8|7506|7481|7506.5|7481.5|7505.8|7480.8|4
1593743400000|2020-07-03 02:30:00|7504.9|7479.9|7506.1|7481.1|7506.1|7481.1|7504.9|7479.9|6
1593743700000|2020-07-03 02:35:00|7506.5|7481.5|7509.7|7484.7|7509.7|7484.7|7506.5|7481.5|12
1593744000000|2020-07-03 02:40:00|7510.2|7485.2|7503.9|7478.9|7510.6|7485.6|7503.9|7478.9|52
1593744300000|2020-07-03 02:45:00|7504|7479|7504.7|7479.7|7504.7|7479.7|7503|7478|12
1593744900000|2020-07-03 02:55:00|7504.9|7479.9|7505.7|7480.7|7505.8|7480.8|7504.9|7479.9|7
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7504.7|7479.7|7505.8|7480.8|7504.7|7479.7|12
1593745500000|2020-07-03 03:05:00|7504.6|7479.6|7504.7|7479.7|7504.8|7479.8|7504.6|7479.6|4
1593746100000|2020-07-03 03:15:00|7504.6|7479.6|7504.6|7479.6|7504.6|7479.6|7504.5|7479.5|15
1593746400000|2020-07-03 03:20:00|7504.5|7479.5|7504.4|7479.4|7504.7|7479.7|7504.4|7479.4|7
1593746700000|2020-07-03 03:25:00|7504.5|7479.5|7504.4|7479.4|7504.5|7479.5|7504.2|7479.2|5
1593747000000|2020-07-03 03:30:00|7504.1|7479.1|7500.4|7485.4|7508.6|7485.7|7500.4|7478.2|161
1593747300000|2020-07-03 03:35:00|7500.5|7485.5|7497.2|7482.2|7501.8|7486.8|7493.6|7478.6|181
1593747600000|2020-07-03 03:40:00|7497.3|7482.3|7501.5|7486.5|7502.3|7487.3|7497.3|7482.3|106
1593747900000|2020-07-03 03:45:00|7501.4|7486.4|7502.4|7487.4|7503|7488|7499.9|7484.9|123
1593748200000|2020-07-03 03:50:00|7502.7|7487.7|7502.5|7487.5|7504.5|7489.5|7501.8|7486.8|77
1593748500000|2020-07-03 03:55:00|7502.4|7487.4|7498.7|7483.7|7502.5|7487.5|7498.2|7483.2|79
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7501.9|7486.9|7501.9|7486.9|7497.6|7482.6|84
1593749100000|2020-07-03 04:05:00|7501.8|7486.8|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|47
1593749400000|2020-07-03 04:10:00|7501.8|7486.8|7501.4|7486.4|7503.7|7488.7|7501.4|7486.4|75
1593749700000|2020-07-03 04:15:00|7501.5|7486.5|7498.8|7483.8|7502.7|7487.7|7498.6|7483.6|61
1593750000000|2020-07-03 04:20:00|7498.9|7483.9|7493.1|7478.1|7500|7485|7493.1|7478.1|125
1593750300000|2020-07-03 04:25:00|7493|7478|7483.3|7468.3|7494.5|7479.5|7483.3|7468.3|209
1593750600000|2020-07-03 04:30:00|7483.4|7468.4|7501.3|7486.3|7501.8|7486.8|7483.1|7468.1|263
1593750900000|2020-07-03 04:35:00|7501.4|7486.4|7508.6|7493.6|7510|7495|7501.3|7486.3|158
1593751200000|2020-07-03 04:40:00|7508.8|7493.8|7493.9|7478.9|7508.8|7493.8|7493.6|7478.6|221
1593751500000|2020-07-03 04:45:00|7494|7479|7495.7|7480.7|7496.3|7481.3|7493.3|7478.3|101
1593751800000|2020-07-03 04:50:00|7495.8|7480.8|7496.8|7481.8|7497|7482|7495|7480|85
1593752100000|2020-07-03 04:55:00|7496.7|7481.7|7489.5|7474.5|7497.5|7482.5|7489.4|7474.4|126
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7493|7478|7494|7479|7486.8|7471.8|172
1593752700000|2020-07-03 05:05:00|7492.8|7477.8|7490.6|7475.6|7495.4|7480.4|7490.1|7475.1|117
1593753000000|2020-07-03 05:10:00|7490.5|7475.5|7497|7482|7497|7482|7489.8|7474.8|62
1593753300000|2020-07-03 05:15:00|7497.5|7482.5|7494.4|7479.4|7497.7|7482.7|7494|7479|55
1593753600000|2020-07-03 05:20:00|7494.3|7479.3|7493.5|7478.5|7494.6|7479.6|7492.9|7477.9|57
1593753900000|2020-07-03 05:25:00|7493.4|7478.4|7493|7478|7493.8|7478.8|7491.9|7476.9|54
1593754200000|2020-07-03 05:30:00|7492.9|7477.9|7494.8|7479.8|7495.2|7480.2|7492.9|7477.9|39
1593754500000|2020-07-03 05:35:00|7494.9|7479.9|7496.3|7481.3|7498|7483|7494.9|7479.9|76
1593754800000|2020-07-03 05:40:00|7496.6|7481.6|7497|7482|7497.4|7482.4|7496.1|7481.1|37
1593755100000|2020-07-03 05:45:00|7497.3|7482.3|7496.3|7481.3|7497.4|7482.4|7496.3|7481.3|30
1593755400000|2020-07-03 05:50:00|7496.4|7481.4|7495.2|7480.2|7497.1|7482.1|7494.4|7479.4|81
1593755700000|2020-07-03 05:55:00|7495.3|7480.3|7494.6|7479.6|7497.4|7482.4|7494.5|7479.5|64
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7495.3|7480.3|7495.9|7480.9|7493.1|7478.1|86
1593756300000|2020-07-03 06:05:00|7495.4|7480.4|7495.7|7480.7|7495.8|7480.8|7493.7|7478.7|87
1593756600000|2020-07-03 06:10:00|7495.8|7480.8|7500.4|7485.4|7501|7486|7495.6|7480.6|142
1593756900000|2020-07-03 06:15:00|7500.5|7485.5|7504.6|7489.6|7505.6|7490.6|7500.4|7485.4|126
1593757200000|2020-07-03 06:20:00|7504.4|7489.4|7505.1|7490.1|7505.1|7490.1|7501|7486|115
1593757500000|2020-07-03 06:25:00|7505.2|7490.2|7509.8|7494.8|7509.8|7494.8|7505.2|7490.2|149
1593757800000|2020-07-03 06:30:00|7509.9|7494.9|7513.3|7498.3|7513.3|7498.3|7509.9|7494.9|164
1593758100000|2020-07-03 06:35:00|7513.4|7498.4|7512|7497|7513.5|7498.5|7511|7496|87
1593758400000|2020-07-03 06:40:00|7511.9|7496.9|7514.3|7499.3|7516|7501|7511.4|7496.4|75
1593758700000|2020-07-03 06:45:00|7514.4|7499.4|7515|7500|7515.4|7500.4|7514|7499|85
1593759000000|2020-07-03 06:50:00|7514.9|7499.9|7515|7500|7515|7500|7514|7499|77
1593759300000|2020-07-03 06:55:00|7514.9|7499.9|7514.7|7499.7|7515.5|7500.5|7514.5|7499.5|44
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7516.9|7501.9|7517|7502|7514.2|7499.2|82
1593759900000|2020-07-03 07:05:00|7517|7502|7518.4|7503.4|7521.7|7506.7|7517|7502|105
1593760200000|2020-07-03 07:10:00|7518.3|7503.3|7520.1|7505.1|7520.1|7505.1|7516.9|7501.9|111
1593760500000|2020-07-03 07:15:00|7520.2|7505.2|7520.1|7505.1|7520.4|7505.4|7519.2|7504.2|41
1593760800000|2020-07-03 07:20:00|7520|7505|7523.5|7508.5|7523.9|7508.9|7520|7505|97
1593761100000|2020-07-03 07:25:00|7523.6|7508.6|7524.7|7509.7|7526.6|7511.6|7522.8|7507.8|166
1593761400000|2020-07-03 07:30:00|7524.5|7509.5|7520|7505|7525.3|7510.3|7520|7505|73
1593761700000|2020-07-03 07:35:00|7519.9|7504.9|7519|7504|7520.5|7505.5|7517.7|7502.7|77
1593762000000|2020-07-03 07:40:00|7518.6|7503.6|7517.2|7502.2|7519|7504|7516.5|7501.5|43
1593762300000|2020-07-03 07:45:00|7517|7502|7508.2|7493.2|7517.3|7502.3|7506.5|7491.5|104
1593762600000|2020-07-03 07:50:00|7508.3|7493.3|7513.3|7498.3|7513.6|7498.6|7508.2|7493.2|83
1593762900000|2020-07-03 07:55:00|7513.2|7498.2|7511.1|7496.1|7513.3|7498.3|7509.9|7494.9|55
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7507.2|7492.2|7511.5|7496.5|7506.9|7491.9|89
1593763500000|2020-07-03 08:05:00|7507.3|7492.3|7506|7491|7508|7493|7503.9|7488.9|74
1593763800000|2020-07-03 08:10:00|7506.2|7491.2|7502.7|7487.7|7507|7492|7502.5|7487.5|113
1593764100000|2020-07-03 08:15:00|7502.8|7487.8|7502.8|7487.8|7503.6|7488.6|7500.7|7485.7|45
1593764400000|2020-07-03 08:20:00|7503.2|7488.2|7493.7|7478.7|7503.5|7488.5|7493.7|7478.7|111
1593764700000|2020-07-03 08:25:00|7494|7479|7491.7|7476.7|7494|7479|7489.6|7474.6|106
1593765000000|2020-07-03 08:30:00|7491.5|7476.5|7490.3|7475.3|7491.9|7476.9|7489.6|7474.6|85
1593765300000|2020-07-03 08:35:00|7490.2|7475.2|7494.5|7479.5|7494.8|7479.8|7489.7|7474.7|76
1593765600000|2020-07-03 08:40:00|7494.8|7479.8|7494.3|7479.3|7495.1|7480.1|7492.8|7477.8|45
1593765900000|2020-07-03 08:45:00|7494.4|7479.4|7495.8|7480.8|7496.7|7481.7|7493.5|7478.5|61
1593766200000|2020-07-03 08:50:00|7495.5|7480.5|7496.1|7481.1|7496.3|7481.3|7494.3|7479.3|53
1593766500000|2020-07-03 08:55:00|7495.8|7480.8|7498.6|7483.6|7498.6|7483.6|7495.5|7480.5|50
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7508.2|7483.2|7508.2|7488|7498.6|7479.7|85
1593767100000|2020-07-03 09:05:00|7508|7483|7504.7|7479.7|7508.1|7487.9|7499.8|7479.1|118
1593767400000|2020-07-03 09:10:00|7504.8|7479.8|7503|7488|7506.7|7488|7500.2|7479.7|55
1593767700000|2020-07-03 09:15:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.2|7486.2|38
1593768000000|2020-07-03 09:20:00|7502.5|7487.5|7502.9|7487.9|7503.9|7488.9|7502.2|7487.2|14
1593768300000|2020-07-03 09:25:00|7502.4|7487.4|7502.4|7487.4|7503.6|7488.6|7502.4|7487.4|12
1593768600000|2020-07-03 09:30:00|7502.5|7487.5|7501.7|7486.7|7502.7|7487.7|7500.4|7485.4|49
1593768900000|2020-07-03 09:35:00|7501.8|7486.8|7498.6|7483.6|7506|7487|7498.6|7480.2|44
1593769200000|2020-07-03 09:40:00|7498.5|7483.5|7499.9|7484.9|7504.5|7485|7498.2|7479|45
1593769500000|2020-07-03 09:45:00|7499.3|7484.3|7496.5|7481.5|7499.3|7484.3|7496.2|7481.2|34
1593769800000|2020-07-03 09:50:00|7497|7482|7496.2|7481.2|7497.8|7482.8|7496.2|7481.2|32
1593770100000|2020-07-03 09:55:00|7495.3|7480.3|7497.9|7482.9|7501.4|7482.9|7494|7476|30
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7506|7481|7506.2|7487.6|7498.1|7481|81
1593770700000|2020-07-03 10:05:00|7505.8|7480.8|7499.8|7484.8|7506|7486.5|7499.4|7480.1|32
1593771000000|2020-07-03 10:10:00|7499.9|7484.9|7505.8|7480.8|7505.8|7485.3|7499|7479.6|25
1593771300000|2020-07-03 10:15:00|7500.7|7485.7|7502.5|7487.5|7503.3|7488.3|7500.7|7485.7|64
1593771600000|2020-07-03 10:20:00|7502|7487|7501|7476|7504.3|7487.1|7499.5|7475.8|48
1593771900000|2020-07-03 10:25:00|7501.1|7476.1|7497.8|7472.8|7501.1|7480.8|7492|7471.7|87
1593772200000|2020-07-03 10:30:00|7497.7|7472.7|7493.5|7478.5|7498.8|7478.5|7491.6|7472.7|41
1593772500000|2020-07-03 10:35:00|7493.2|7478.2|7494.2|7479.2|7494.4|7479.4|7492.8|7477.8|26
1593772800000|2020-07-03 10:40:00|7494.3|7479.3|7500.5|7475.5|7500.8|7479.5|7494.3|7474.5|16
1593773100000|2020-07-03 10:45:00|7500.3|7475.3|7502.5|7477.5|7502.5|7477.5|7499.9|7474.9|27
1593773400000|2020-07-03 10:50:00|7502.8|7477.8|7496.2|7481.2|7502.8|7482.4|7495.7|7476.8|20
1593773700000|2020-07-03 10:55:00|7496.5|7481.5|7499.2|7474.2|7499.8|7481.5|7494.8|7474.2|20
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7495|7480|7500.5|7480.5|7495|7474.2|13
1593774300000|2020-07-03 11:05:00|7495.4|7480.4|7496.2|7481.2|7500.8|7481.3|7494.7|7475.5|37
1593774600000|2020-07-03 11:10:00|7496.5|7481.5|7496.8|7481.8|7501.8|7481.8|7495.8|7476.2|17
1593774900000|2020-07-03 11:15:00|7496.5|7481.5|7495.5|7480.5|7496.5|7481.5|7494.8|7479.8|21
1593775200000|2020-07-03 11:20:00|7495.2|7480.2|7500.5|7475.5|7500.8|7480.5|7494.8|7475.2|20
1593775500000|2020-07-03 11:25:00|7500.7|7475.7|7499.7|7474.7|7500.8|7480.3|7494.2|7474.5|25
1593776100000|2020-07-03 11:35:00|7498.8|7473.8|7499.3|7474.3|7499.3|7474.3|7498.8|7473.8|4
1593776400000|2020-07-03 11:40:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593776700000|2020-07-03 11:45:00|7498.7|7473.7|7500.7|7475.7|7500.7|7475.7|7498.7|7473.7|3
1593777300000|2020-07-03 11:55:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.6|7475.6|2
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7500.7|7475.7|7499.4|7474.4|2
1593779400000|2020-07-03 12:30:00|7501.7|7476.7|7498.7|7483.7|7503.9|7483.7|7498.3|7476.7|127
1593779700000|2020-07-03 12:35:00|7498.3|7483.3|7498.4|7483.4|7503.9|7483.9|7498.2|7478.4|178
1593780000000|2020-07-03 12:40:00|7498.5|7483.5|7503.1|7478.1|7504|7483.7|7498.2|7477.4|175
1593780300000|2020-07-03 12:45:00|7503|7478|7501.5|7476.5|7503.7|7483.4|7498|7475.3|140
1593780600000|2020-07-03 12:50:00|7501.1|7476.1|7500.7|7475.7|7501.5|7476.5|7500.7|7475.7|4
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|16
1593781500000|2020-07-03 13:05:00|7500.9|7475.9|7500.9|7475.9|7501|7476|7500.8|7475.8|8
1593781800000|2020-07-03 13:10:00|7501|7476|7500.8|7475.8|7501|7476|7500.8|7475.8|7
1593782100000|2020-07-03 13:15:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|22
1593782400000|2020-07-03 13:20:00|7500.9|7475.9|7501|7476|7501.2|7476.2|7500.8|7475.8|18
1593782700000|2020-07-03 13:25:00|7500.9|7475.9|7499.1|7474.1|7501.1|7476.1|7499.1|7474.1|21
1593783000000|2020-07-03 13:30:00|7499.7|7474.7|7499.6|7474.6|7499.7|7474.7|7499.6|7474.6|2
1593783600000|2020-07-03 13:40:00|7499.5|7474.5|7500|7475|7500|7475|7499.5|7474.5|3
1593784200000|2020-07-03 13:50:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7500|7475|2
1593784500000|2020-07-03 13:55:00|7501.3|7476.3|7499.8|7474.8|7501.6|7476.6|7499.8|7474.8|9
1593785100000|2020-07-03 14:05:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593785400000|2020-07-03 14:10:00|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|1
1593785700000|2020-07-03 14:15:00|7495.6|7470.6|7495.7|7470.7|7495.7|7470.7|7495.6|7470.6|2
1593786000000|2020-07-03 14:20:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593786300000|2020-07-03 14:25:00|7499|7474|7498.6|7473.6|7499.3|7474.3|7498.2|7473.2|11
1593786600000|2020-07-03 14:30:00|7498.7|7473.7|7498.6|7473.6|7499.2|7474.2|7498.6|7473.6|9
1593786900000|2020-07-03 14:35:00|7498.5|7473.5|7498.6|7473.6|7498.7|7473.7|7498.5|7473.5|8
1593787200000|2020-07-03 14:40:00|7497.4|7472.4|7497.3|7472.3|7498.5|7473.5|7497.3|7472.3|10
1593788700000|2020-07-03 15:05:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.3|7472.3|6
1593789000000|2020-07-03 15:10:00|7498.6|7473.6|7499|7474|7499|7474|7498.6|7473.6|2
1593789300000|2020-07-03 15:15:00|7499.2|7474.2|7499.3|7474.3|7499.4|7474.4|7499.2|7474.2|5
1593789600000|2020-07-03 15:20:00|7499.2|7474.2|7496.4|7471.4|7499.6|7474.6|7496.3|7471.3|32
1593789900000|2020-07-03 15:25:00|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|1
1593790500000|2020-07-03 15:35:00|7496.4|7471.4|7496.4|7471.4|7496.6|7471.6|7496.3|7471.3|9
1593790800000|2020-07-03 15:40:00|7496.5|7471.5|7496.6|7471.6|7496.8|7471.8|7496.4|7471.4|22
1593791100000|2020-07-03 15:45:00|7496.5|7471.5|7496.7|7471.7|7496.9|7471.9|7496.3|7471.3|31
1593791400000|2020-07-03 15:50:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593793800000|2020-07-03 16:30:00|7495.8|7470.8|7495.5|7470.5|7495.9|7470.9|7493.9|7468.9|91
1593794100000|2020-07-03 16:35:00|7495.6|7470.6|7495.4|7470.4|7495.7|7470.7|7493.6|7468.6|171
1593794400000|2020-07-03 16:40:00|7495.3|7470.3|7495.3|7470.3|7496|7471|7495.2|7470.2|13
1593794700000|2020-07-03 16:45:00|7495.4|7470.4|7495.6|7470.6|7495.8|7470.8|7495.1|7470.1|47
1593795000000|2020-07-03 16:50:00|7495.5|7470.5|7495.5|7470.5|7495.6|7470.6|7494.2|7469.2|110
1593795300000|2020-07-03 16:55:00|7495.6|7470.6|7496.6|7471.6|7496.6|7471.6|7495.2|7470.2|49
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7496.8|7471.8|7496.8|7471.8|7496.5|7471.5|31
1593795900000|2020-07-03 17:05:00|7496.9|7471.9|7497|7472|7497.1|7472.1|7496.9|7471.9|4
1593796200000|2020-07-03 17:10:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1593797400000|2020-07-03 17:30:00|7497.5|7472.5|7498.6|7473.6|7498.6|7473.6|7497.1|7472.1|8
1593797700000|2020-07-03 17:35:00|7499.6|7474.6|7500.8|7475.8|7500.8|7475.8|7499.6|7474.6|20
1593798000000|2020-07-03 17:40:00|7501.3|7476.3|7505.3|7476.3|7505.3|7478.1|7501.3|7476.3|37
1593798900000|2020-07-03 17:55:00|7505.4|7476.4|7503.6|7474.6|7505.5|7476.5|7503.5|7474.5|5
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7505.9|7476.9|7505.9|7476.9|7503.5|7474.5|7
1593800100000|2020-07-03 18:15:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|8
1593800400000|2020-07-03 18:20:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|2
1593802500000|2020-07-03 18:55:00|7503.9|7474.9|7501.2|7476.2|7503.9|7476.2|7501.1|7474.4|51
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1593743400000|2020-07-03 02:30:00|7504.9|7479.9|7506.1|7481.1|7506.1|7481.1|7504.9|7479.9|6
1593743700000|2020-07-03 02:35:00|7506.5|7481.5|7509.7|7484.7|7509.7|7484.7|7506.5|7481.5|12
1593744000000|2020-07-03 02:40:00|7510.2|7485.2|7503.9|7478.9|7510.6|7485.6|7503.9|7478.9|52
1593744300000|2020-07-03 02:45:00|7504|7479|7504.7|7479.7|7504.7|7479.7|7503|7478|12
1593744900000|2020-07-03 02:55:00|7504.9|7479.9|7505.7|7480.7|7505.8|7480.8|7504.9|7479.9|7
1593745200000|2020-07-03 03:00:00|7505.8|7480.8|7504.7|7479.7|7505.8|7480.8|7504.7|7479.7|12
1593745500000|2020-07-03 03:05:00|7504.6|7479.6|7504.7|7479.7|7504.8|7479.8|7504.6|7479.6|4
1593746100000|2020-07-03 03:15:00|7504.6|7479.6|7504.6|7479.6|7504.6|7479.6|7504.5|7479.5|15
1593746400000|2020-07-03 03:20:00|7504.5|7479.5|7504.4|7479.4|7504.7|7479.7|7504.4|7479.4|7
1593746700000|2020-07-03 03:25:00|7504.5|7479.5|7504.4|7479.4|7504.5|7479.5|7504.2|7479.2|5
1593747000000|2020-07-03 03:30:00|7504.1|7479.1|7500.4|7485.4|7508.6|7485.7|7500.4|7478.2|161
1593747300000|2020-07-03 03:35:00|7500.5|7485.5|7497.2|7482.2|7501.8|7486.8|7493.6|7478.6|181
1593747600000|2020-07-03 03:40:00|7497.3|7482.3|7501.5|7486.5|7502.3|7487.3|7497.3|7482.3|106
1593747900000|2020-07-03 03:45:00|7501.4|7486.4|7502.4|7487.4|7503|7488|7499.9|7484.9|123
1593748200000|2020-07-03 03:50:00|7502.7|7487.7|7502.5|7487.5|7504.5|7489.5|7501.8|7486.8|77
1593748500000|2020-07-03 03:55:00|7502.4|7487.4|7498.7|7483.7|7502.5|7487.5|7498.2|7483.2|79
1593748800000|2020-07-03 04:00:00|7498.9|7483.9|7501.9|7486.9|7501.9|7486.9|7497.6|7482.6|84
1593749100000|2020-07-03 04:05:00|7501.8|7486.8|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|47
1593749400000|2020-07-03 04:10:00|7501.8|7486.8|7501.4|7486.4|7503.7|7488.7|7501.4|7486.4|75
1593749700000|2020-07-03 04:15:00|7501.5|7486.5|7498.8|7483.8|7502.7|7487.7|7498.6|7483.6|61
1593750000000|2020-07-03 04:20:00|7498.9|7483.9|7493.1|7478.1|7500|7485|7493.1|7478.1|125
1593750300000|2020-07-03 04:25:00|7493|7478|7483.3|7468.3|7494.5|7479.5|7483.3|7468.3|209
1593750600000|2020-07-03 04:30:00|7483.4|7468.4|7501.3|7486.3|7501.8|7486.8|7483.1|7468.1|263
1593750900000|2020-07-03 04:35:00|7501.4|7486.4|7508.6|7493.6|7510|7495|7501.3|7486.3|158
1593751200000|2020-07-03 04:40:00|7508.8|7493.8|7493.9|7478.9|7508.8|7493.8|7493.6|7478.6|221
1593751500000|2020-07-03 04:45:00|7494|7479|7495.7|7480.7|7496.3|7481.3|7493.3|7478.3|101
1593751800000|2020-07-03 04:50:00|7495.8|7480.8|7496.8|7481.8|7497|7482|7495|7480|85
1593752100000|2020-07-03 04:55:00|7496.7|7481.7|7489.5|7474.5|7497.5|7482.5|7489.4|7474.4|126
1593752400000|2020-07-03 05:00:00|7489.7|7474.7|7493|7478|7494|7479|7486.8|7471.8|172
1593752700000|2020-07-03 05:05:00|7492.8|7477.8|7490.6|7475.6|7495.4|7480.4|7490.1|7475.1|117
1593753000000|2020-07-03 05:10:00|7490.5|7475.5|7497|7482|7497|7482|7489.8|7474.8|62
1593753300000|2020-07-03 05:15:00|7497.5|7482.5|7494.4|7479.4|7497.7|7482.7|7494|7479|55
1593753600000|2020-07-03 05:20:00|7494.3|7479.3|7493.5|7478.5|7494.6|7479.6|7492.9|7477.9|57
1593753900000|2020-07-03 05:25:00|7493.4|7478.4|7493|7478|7493.8|7478.8|7491.9|7476.9|54
1593754200000|2020-07-03 05:30:00|7492.9|7477.9|7494.8|7479.8|7495.2|7480.2|7492.9|7477.9|39
1593754500000|2020-07-03 05:35:00|7494.9|7479.9|7496.3|7481.3|7498|7483|7494.9|7479.9|76
1593754800000|2020-07-03 05:40:00|7496.6|7481.6|7497|7482|7497.4|7482.4|7496.1|7481.1|37
1593755100000|2020-07-03 05:45:00|7497.3|7482.3|7496.3|7481.3|7497.4|7482.4|7496.3|7481.3|30
1593755400000|2020-07-03 05:50:00|7496.4|7481.4|7495.2|7480.2|7497.1|7482.1|7494.4|7479.4|81
1593755700000|2020-07-03 05:55:00|7495.3|7480.3|7494.6|7479.6|7497.4|7482.4|7494.5|7479.5|64
1593756000000|2020-07-03 06:00:00|7494.5|7479.5|7495.3|7480.3|7495.9|7480.9|7493.1|7478.1|86
1593756300000|2020-07-03 06:05:00|7495.4|7480.4|7495.7|7480.7|7495.8|7480.8|7493.7|7478.7|87
1593756600000|2020-07-03 06:10:00|7495.8|7480.8|7500.4|7485.4|7501|7486|7495.6|7480.6|142
1593756900000|2020-07-03 06:15:00|7500.5|7485.5|7504.6|7489.6|7505.6|7490.6|7500.4|7485.4|126
1593757200000|2020-07-03 06:20:00|7504.4|7489.4|7505.1|7490.1|7505.1|7490.1|7501|7486|115
1593757500000|2020-07-03 06:25:00|7505.2|7490.2|7509.8|7494.8|7509.8|7494.8|7505.2|7490.2|149
1593757800000|2020-07-03 06:30:00|7509.9|7494.9|7513.3|7498.3|7513.3|7498.3|7509.9|7494.9|164
1593758100000|2020-07-03 06:35:00|7513.4|7498.4|7512|7497|7513.5|7498.5|7511|7496|87
1593758400000|2020-07-03 06:40:00|7511.9|7496.9|7514.3|7499.3|7516|7501|7511.4|7496.4|75
1593758700000|2020-07-03 06:45:00|7514.4|7499.4|7515|7500|7515.4|7500.4|7514|7499|85
1593759000000|2020-07-03 06:50:00|7514.9|7499.9|7515|7500|7515|7500|7514|7499|77
1593759300000|2020-07-03 06:55:00|7514.9|7499.9|7514.7|7499.7|7515.5|7500.5|7514.5|7499.5|44
1593759600000|2020-07-03 07:00:00|7514.8|7499.8|7516.9|7501.9|7517|7502|7514.2|7499.2|82
1593759900000|2020-07-03 07:05:00|7517|7502|7518.4|7503.4|7521.7|7506.7|7517|7502|105
1593760200000|2020-07-03 07:10:00|7518.3|7503.3|7520.1|7505.1|7520.1|7505.1|7516.9|7501.9|111
1593760500000|2020-07-03 07:15:00|7520.2|7505.2|7520.1|7505.1|7520.4|7505.4|7519.2|7504.2|41
1593760800000|2020-07-03 07:20:00|7520|7505|7523.5|7508.5|7523.9|7508.9|7520|7505|97
1593761100000|2020-07-03 07:25:00|7523.6|7508.6|7524.7|7509.7|7526.6|7511.6|7522.8|7507.8|166
1593761400000|2020-07-03 07:30:00|7524.5|7509.5|7520|7505|7525.3|7510.3|7520|7505|73
1593761700000|2020-07-03 07:35:00|7519.9|7504.9|7519|7504|7520.5|7505.5|7517.7|7502.7|77
1593762000000|2020-07-03 07:40:00|7518.6|7503.6|7517.2|7502.2|7519|7504|7516.5|7501.5|43
1593762300000|2020-07-03 07:45:00|7517|7502|7508.2|7493.2|7517.3|7502.3|7506.5|7491.5|104
1593762600000|2020-07-03 07:50:00|7508.3|7493.3|7513.3|7498.3|7513.6|7498.6|7508.2|7493.2|83
1593762900000|2020-07-03 07:55:00|7513.2|7498.2|7511.1|7496.1|7513.3|7498.3|7509.9|7494.9|55
1593763200000|2020-07-03 08:00:00|7511.2|7496.2|7507.2|7492.2|7511.5|7496.5|7506.9|7491.9|89
1593763500000|2020-07-03 08:05:00|7507.3|7492.3|7506|7491|7508|7493|7503.9|7488.9|74
1593763800000|2020-07-03 08:10:00|7506.2|7491.2|7502.7|7487.7|7507|7492|7502.5|7487.5|113
1593764100000|2020-07-03 08:15:00|7502.8|7487.8|7502.8|7487.8|7503.6|7488.6|7500.7|7485.7|45
1593764400000|2020-07-03 08:20:00|7503.2|7488.2|7493.7|7478.7|7503.5|7488.5|7493.7|7478.7|111
1593764700000|2020-07-03 08:25:00|7494|7479|7491.7|7476.7|7494|7479|7489.6|7474.6|106
1593765000000|2020-07-03 08:30:00|7491.5|7476.5|7490.3|7475.3|7491.9|7476.9|7489.6|7474.6|85
1593765300000|2020-07-03 08:35:00|7490.2|7475.2|7494.5|7479.5|7494.8|7479.8|7489.7|7474.7|76
1593765600000|2020-07-03 08:40:00|7494.8|7479.8|7494.3|7479.3|7495.1|7480.1|7492.8|7477.8|45
1593765900000|2020-07-03 08:45:00|7494.4|7479.4|7495.8|7480.8|7496.7|7481.7|7493.5|7478.5|61
1593766200000|2020-07-03 08:50:00|7495.5|7480.5|7496.1|7481.1|7496.3|7481.3|7494.3|7479.3|53
1593766500000|2020-07-03 08:55:00|7495.8|7480.8|7498.6|7483.6|7498.6|7483.6|7495.5|7480.5|50
1593766800000|2020-07-03 09:00:00|7498.8|7483.8|7508.2|7483.2|7508.2|7488|7498.6|7479.7|85
1593767100000|2020-07-03 09:05:00|7508|7483|7504.7|7479.7|7508.1|7487.9|7499.8|7479.1|118
1593767400000|2020-07-03 09:10:00|7504.8|7479.8|7503|7488|7506.7|7488|7500.2|7479.7|55
1593767700000|2020-07-03 09:15:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.2|7486.2|38
1593768000000|2020-07-03 09:20:00|7502.5|7487.5|7502.9|7487.9|7503.9|7488.9|7502.2|7487.2|14
1593768300000|2020-07-03 09:25:00|7502.4|7487.4|7502.4|7487.4|7503.6|7488.6|7502.4|7487.4|12
1593768600000|2020-07-03 09:30:00|7502.5|7487.5|7501.7|7486.7|7502.7|7487.7|7500.4|7485.4|49
1593768900000|2020-07-03 09:35:00|7501.8|7486.8|7498.6|7483.6|7506|7487|7498.6|7480.2|44
1593769200000|2020-07-03 09:40:00|7498.5|7483.5|7499.9|7484.9|7504.5|7485|7498.2|7479|45
1593769500000|2020-07-03 09:45:00|7499.3|7484.3|7496.5|7481.5|7499.3|7484.3|7496.2|7481.2|34
1593769800000|2020-07-03 09:50:00|7497|7482|7496.2|7481.2|7497.8|7482.8|7496.2|7481.2|32
1593770100000|2020-07-03 09:55:00|7495.3|7480.3|7497.9|7482.9|7501.4|7482.9|7494|7476|30
1593770400000|2020-07-03 10:00:00|7498.2|7483.2|7506|7481|7506.2|7487.6|7498.1|7481|81
1593770700000|2020-07-03 10:05:00|7505.8|7480.8|7499.8|7484.8|7506|7486.5|7499.4|7480.1|32
1593771000000|2020-07-03 10:10:00|7499.9|7484.9|7505.8|7480.8|7505.8|7485.3|7499|7479.6|25
1593771300000|2020-07-03 10:15:00|7500.7|7485.7|7502.5|7487.5|7503.3|7488.3|7500.7|7485.7|64
1593771600000|2020-07-03 10:20:00|7502|7487|7501|7476|7504.3|7487.1|7499.5|7475.8|48
1593771900000|2020-07-03 10:25:00|7501.1|7476.1|7497.8|7472.8|7501.1|7480.8|7492|7471.7|87
1593772200000|2020-07-03 10:30:00|7497.7|7472.7|7493.5|7478.5|7498.8|7478.5|7491.6|7472.7|41
1593772500000|2020-07-03 10:35:00|7493.2|7478.2|7494.2|7479.2|7494.4|7479.4|7492.8|7477.8|26
1593772800000|2020-07-03 10:40:00|7494.3|7479.3|7500.5|7475.5|7500.8|7479.5|7494.3|7474.5|16
1593773100000|2020-07-03 10:45:00|7500.3|7475.3|7502.5|7477.5|7502.5|7477.5|7499.9|7474.9|27
1593773400000|2020-07-03 10:50:00|7502.8|7477.8|7496.2|7481.2|7502.8|7482.4|7495.7|7476.8|20
1593773700000|2020-07-03 10:55:00|7496.5|7481.5|7499.2|7474.2|7499.8|7481.5|7494.8|7474.2|20
1593774000000|2020-07-03 11:00:00|7499.5|7474.5|7495|7480|7500.5|7480.5|7495|7474.2|13
1593774300000|2020-07-03 11:05:00|7495.4|7480.4|7496.2|7481.2|7500.8|7481.3|7494.7|7475.5|37
1593774600000|2020-07-03 11:10:00|7496.5|7481.5|7496.8|7481.8|7501.8|7481.8|7495.8|7476.2|17
1593774900000|2020-07-03 11:15:00|7496.5|7481.5|7495.5|7480.5|7496.5|7481.5|7494.8|7479.8|21
1593775200000|2020-07-03 11:20:00|7495.2|7480.2|7500.5|7475.5|7500.8|7480.5|7494.8|7475.2|20
1593775500000|2020-07-03 11:25:00|7500.7|7475.7|7499.7|7474.7|7500.8|7480.3|7494.2|7474.5|25
1593776100000|2020-07-03 11:35:00|7498.8|7473.8|7499.3|7474.3|7499.3|7474.3|7498.8|7473.8|4
1593776400000|2020-07-03 11:40:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593776700000|2020-07-03 11:45:00|7498.7|7473.7|7500.7|7475.7|7500.7|7475.7|7498.7|7473.7|3
1593777300000|2020-07-03 11:55:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.6|7475.6|2
1593777600000|2020-07-03 12:00:00|7499.4|7474.4|7500.7|7475.7|7500.7|7475.7|7499.4|7474.4|2
1593779400000|2020-07-03 12:30:00|7501.7|7476.7|7498.7|7483.7|7503.9|7483.7|7498.3|7476.7|127
1593779700000|2020-07-03 12:35:00|7498.3|7483.3|7498.4|7483.4|7503.9|7483.9|7498.2|7478.4|178
1593780000000|2020-07-03 12:40:00|7498.5|7483.5|7503.1|7478.1|7504|7483.7|7498.2|7477.4|175
1593780300000|2020-07-03 12:45:00|7503|7478|7501.5|7476.5|7503.7|7483.4|7498|7475.3|140
1593780600000|2020-07-03 12:50:00|7501.1|7476.1|7500.7|7475.7|7501.5|7476.5|7500.7|7475.7|4
1593781200000|2020-07-03 13:00:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|16
1593781500000|2020-07-03 13:05:00|7500.9|7475.9|7500.9|7475.9|7501|7476|7500.8|7475.8|8
1593781800000|2020-07-03 13:10:00|7501|7476|7500.8|7475.8|7501|7476|7500.8|7475.8|7
1593782100000|2020-07-03 13:15:00|7500.9|7475.9|7500.8|7475.8|7501.1|7476.1|7500.8|7475.8|22
1593782400000|2020-07-03 13:20:00|7500.9|7475.9|7501|7476|7501.2|7476.2|7500.8|7475.8|18
1593782700000|2020-07-03 13:25:00|7500.9|7475.9|7499.1|7474.1|7501.1|7476.1|7499.1|7474.1|21
1593783000000|2020-07-03 13:30:00|7499.7|7474.7|7499.6|7474.6|7499.7|7474.7|7499.6|7474.6|2
1593783600000|2020-07-03 13:40:00|7499.5|7474.5|7500|7475|7500|7475|7499.5|7474.5|3
1593784200000|2020-07-03 13:50:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7500|7475|2
1593784500000|2020-07-03 13:55:00|7501.3|7476.3|7499.8|7474.8|7501.6|7476.6|7499.8|7474.8|9
1593785100000|2020-07-03 14:05:00|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|7498.8|7473.8|1
1593785400000|2020-07-03 14:10:00|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|7496.1|7471.1|1
1593785700000|2020-07-03 14:15:00|7495.6|7470.6|7495.7|7470.7|7495.7|7470.7|7495.6|7470.6|2
1593786000000|2020-07-03 14:20:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593786300000|2020-07-03 14:25:00|7499|7474|7498.6|7473.6|7499.3|7474.3|7498.2|7473.2|11
1593786600000|2020-07-03 14:30:00|7498.7|7473.7|7498.6|7473.6|7499.2|7474.2|7498.6|7473.6|9
1593786900000|2020-07-03 14:35:00|7498.5|7473.5|7498.6|7473.6|7498.7|7473.7|7498.5|7473.5|8
1593787200000|2020-07-03 14:40:00|7497.4|7472.4|7497.3|7472.3|7498.5|7473.5|7497.3|7472.3|10
1593788700000|2020-07-03 15:05:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.3|7472.3|6
1593789000000|2020-07-03 15:10:00|7498.6|7473.6|7499|7474|7499|7474|7498.6|7473.6|2
1593789300000|2020-07-03 15:15:00|7499.2|7474.2|7499.3|7474.3|7499.4|7474.4|7499.2|7474.2|5
1593789600000|2020-07-03 15:20:00|7499.2|7474.2|7496.4|7471.4|7499.6|7474.6|7496.3|7471.3|32
1593789900000|2020-07-03 15:25:00|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|7496.3|7471.3|1
1593790500000|2020-07-03 15:35:00|7496.4|7471.4|7496.4|7471.4|7496.6|7471.6|7496.3|7471.3|9
1593790800000|2020-07-03 15:40:00|7496.5|7471.5|7496.6|7471.6|7496.8|7471.8|7496.4|7471.4|22
1593791100000|2020-07-03 15:45:00|7496.5|7471.5|7496.7|7471.7|7496.9|7471.9|7496.3|7471.3|31
1593791400000|2020-07-03 15:50:00|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|7496.6|7471.6|1
1593793800000|2020-07-03 16:30:00|7495.8|7470.8|7495.5|7470.5|7495.9|7470.9|7493.9|7468.9|91
1593794100000|2020-07-03 16:35:00|7495.6|7470.6|7495.4|7470.4|7495.7|7470.7|7493.6|7468.6|171
1593794400000|2020-07-03 16:40:00|7495.3|7470.3|7495.3|7470.3|7496|7471|7495.2|7470.2|13
1593794700000|2020-07-03 16:45:00|7495.4|7470.4|7495.6|7470.6|7495.8|7470.8|7495.1|7470.1|47
1593795000000|2020-07-03 16:50:00|7495.5|7470.5|7495.5|7470.5|7495.6|7470.6|7494.2|7469.2|110
1593795300000|2020-07-03 16:55:00|7495.6|7470.6|7496.6|7471.6|7496.6|7471.6|7495.2|7470.2|49
1593795600000|2020-07-03 17:00:00|7496.5|7471.5|7496.8|7471.8|7496.8|7471.8|7496.5|7471.5|31
1593795900000|2020-07-03 17:05:00|7496.9|7471.9|7497|7472|7497.1|7472.1|7496.9|7471.9|4
1593796200000|2020-07-03 17:10:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1593797400000|2020-07-03 17:30:00|7497.5|7472.5|7498.6|7473.6|7498.6|7473.6|7497.1|7472.1|8
1593797700000|2020-07-03 17:35:00|7499.6|7474.6|7500.8|7475.8|7500.8|7475.8|7499.6|7474.6|20
1593798000000|2020-07-03 17:40:00|7501.3|7476.3|7505.3|7476.3|7505.3|7478.1|7501.3|7476.3|37
1593798900000|2020-07-03 17:55:00|7505.4|7476.4|7503.6|7474.6|7505.5|7476.5|7503.5|7474.5|5
1593799200000|2020-07-03 18:00:00|7503.5|7474.5|7505.9|7476.9|7505.9|7476.9|7503.5|7474.5|7
1593800100000|2020-07-03 18:15:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|8
1593800400000|2020-07-03 18:20:00|7505.2|7476.2|7505.3|7476.3|7505.3|7476.3|7505.2|7476.2|2
1593802500000|2020-07-03 18:55:00|7503.9|7474.9|7501.2|7476.2|7503.9|7476.2|7501.1|7474.4|51
1593802800000|2020-07-03 19:00:00|7501.1|7476.1|7501.2|7476.2|7501.2|7476.2|7501.1|7476.1|6
1594002600000|2020-07-06 02:30:00|7482.1|7457.1|7483.1|7458.1|7486.7|7461.7|7476.1|7451.1|421
1594002900000|2020-07-06 02:35:00|7484.4|7459.4|7488.1|7463.1|7488.9|7463.9|7483.6|7458.6|238
1594003200000|2020-07-06 02:40:00|7488|7463|7487.4|7462.4|7488|7463|7487.2|7462.2|11
1594003500000|2020-07-06 02:45:00|7487.5|7462.5|7488.2|7463.2|7488.5|7463.5|7486.8|7461.8|14
1594003800000|2020-07-06 02:50:00|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|7488.1|7463.1|1
1594004100000|2020-07-06 02:55:00|7487.6|7462.6|7486.7|7461.7|7487.6|7462.6|7486.6|7461.6|4
1594004400000|2020-07-06 03:00:00|7487.2|7462.2|7487.6|7462.6|7487.6|7462.6|7487.2|7462.2|5
1594004700000|2020-07-06 03:05:00|7487.4|7462.4|7487.2|7462.2|7487.4|7462.4|7487.2|7462.2|3
1594005000000|2020-07-06 03:10:00|7486.2|7461.2|7487.3|7462.3|7487.3|7462.3|7485.9|7460.9|10
1594005300000|2020-07-06 03:15:00|7487.2|7462.2|7487.7|7462.7|7487.8|7462.8|7487.2|7462.2|4
1594005600000|2020-07-06 03:20:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|1
1594005900000|2020-07-06 03:25:00|7486.6|7461.6|7487.9|7462.9|7487.9|7462.9|7486.2|7461.2|7
1594006200000|2020-07-06 03:30:00|7488.1|7463.1|7489|7464|7489.2|7464.2|7485.7|7460.7|136
1594006500000|2020-07-06 03:35:00|7488.9|7463.9|7482.2|7467.2|7490.4|7467.4|7480.6|7460.4|135
1594006800000|2020-07-06 03:40:00|7482.3|7467.3|7483.4|7468.4|7483.7|7468.7|7481|7466|78
1594007100000|2020-07-06 03:45:00|7483.3|7468.3|7484.6|7469.6|7484.6|7469.6|7483.2|7468.2|36
1594007400000|2020-07-06 03:50:00|7484.5|7469.5|7479.8|7464.8|7484.5|7469.5|7479|7464|90
1594007700000|2020-07-06 03:55:00|7479.7|7464.7|7475|7460|7479.7|7464.7|7472.2|7457.2|217
1594008000000|2020-07-06 04:00:00|7474.9|7459.9|7476.1|7461.1|7477.4|7462.4|7474|7459|95
1594008300000|2020-07-06 04:05:00|7475.4|7460.4|7475|7460|7476.2|7461.2|7474|7459|87
1594008600000|2020-07-06 04:10:00|7475.1|7460.1|7477.4|7462.4|7477.4|7462.4|7474.4|7459.4|88
1594008900000|2020-07-06 04:15:00|7477.3|7462.3|7478.6|7463.6|7482|7467|7477.3|7462.3|94
1594009200000|2020-07-06 04:20:00|7478.5|7463.5|7479.9|7464.9|7479.9|7464.9|7477.4|7462.4|60
1594009500000|2020-07-06 04:25:00|7479.8|7464.8|7479.4|7464.4|7481.1|7466.1|7478.3|7463.3|64
1594009800000|2020-07-06 04:30:00|7479.3|7464.3|7491.3|7476.3|7493.5|7478.5|7477.5|7462.5|201
1594010100000|2020-07-06 04:35:00|7491.4|7476.4|7490.2|7475.2|7491.4|7476.4|7484.3|7469.3|181
1594010400000|2020-07-06 04:40:00|7490.1|7475.1|7492.4|7477.4|7493|7478|7486.2|7471.2|96
1594010700000|2020-07-06 04:45:00|7492.5|7477.5|7492.9|7477.9|7496.1|7481.1|7491.6|7476.6|99
1594011000000|2020-07-06 04:50:00|7493.1|7478.1|7490.5|7475.5|7493.5|7478.5|7489.3|7474.3|41
1594011300000|2020-07-06 04:55:00|7490.3|7475.3|7489.8|7474.8|7490.9|7475.9|7487.7|7472.7|91
1594011600000|2020-07-06 05:00:00|7489.7|7474.7|7486.1|7471.1|7489.8|7474.8|7486|7471|71
1594011900000|2020-07-06 05:05:00|7486.2|7471.2|7486.3|7471.3|7486.8|7471.8|7483.3|7468.3|101
1594012200000|2020-07-06 05:10:00|7486.2|7471.2|7485.2|7470.2|7486.8|7471.8|7484.7|7469.7|73
1594012500000|2020-07-06 05:15:00|7485.3|7470.3|7486.6|7471.6|7487.8|7472.8|7485.2|7470.2|58
1594012800000|2020-07-06 05:20:00|7486.7|7471.7|7489.4|7474.4|7491|7476|7485|7470|89
1594013100000|2020-07-06 05:25:00|7489.6|7474.6|7491.6|7476.6|7491.6|7476.6|7489|7474|66
1594013400000|2020-07-06 05:30:00|7491.3|7476.3|7489.4|7474.4|7492.3|7477.3|7488.5|7473.5|64
1594013700000|2020-07-06 05:35:00|7489.3|7474.3|7487.1|7472.1|7490.3|7475.3|7487.1|7472.1|69
1594014000000|2020-07-06 05:40:00|7487.2|7472.2|7483.9|7468.9|7488|7473|7483.7|7468.7|87
1594014300000|2020-07-06 05:45:00|7483.8|7468.8|7483.5|7468.5|7484|7469|7482.4|7467.4|74
1594014600000|2020-07-06 05:50:00|7483.4|7468.4|7489|7474|7489|7474|7483|7468|85
1594014900000|2020-07-06 05:55:00|7489.4|7474.4|7487.7|7472.7|7490.4|7475.4|7487.7|7472.7|95
1594015200000|2020-07-06 06:00:00|7487.6|7472.6|7488|7473|7489.3|7474.3|7487.4|7472.4|40
1594015500000|2020-07-06 06:05:00|7487.5|7472.5|7490.5|7475.5|7490.5|7475.5|7486.5|7471.5|83
1594015800000|2020-07-06 06:10:00|7490.4|7475.4|7490.9|7475.9|7492.6|7477.6|7489.3|7474.3|65
1594016100000|2020-07-06 06:15:00|7491.1|7476.1|7493.8|7478.8|7493.8|7478.8|7490.8|7475.8|91
1594016400000|2020-07-06 06:20:00|7493.9|7478.9|7496.5|7481.5|7497.1|7482.1|7493.8|7478.8|112
1594016700000|2020-07-06 06:25:00|7497|7482|7496.5|7481.5|7498.1|7483.1|7495.5|7480.5|134
1594017000000|2020-07-06 06:30:00|7496.6|7481.6|7498.8|7483.8|7499.7|7484.7|7496.1|7481.1|104
1594017300000|2020-07-06 06:35:00|7499.1|7484.1|7499.2|7484.2|7499.4|7484.4|7497.4|7482.4|71
1594017600000|2020-07-06 06:40:00|7499.1|7484.1|7500.6|7485.6|7501.3|7486.3|7499|7484|92
1594017900000|2020-07-06 06:45:00|7500.5|7485.5|7499.2|7484.2|7500.9|7485.9|7495.7|7480.7|151
1594018200000|2020-07-06 06:50:00|7499.3|7484.3|7501.7|7486.7|7501.7|7486.7|7498.3|7483.3|96
1594018500000|2020-07-06 06:55:00|7501.8|7486.8|7503.9|7488.9|7504.4|7489.4|7501.4|7486.4|93
1594018800000|2020-07-06 07:00:00|7504|7489|7505.7|7490.7|7510|7495|7504|7489|144
1594019100000|2020-07-06 07:05:00|7505.6|7490.6|7501.9|7486.9|7507|7492|7501.7|7486.7|123
1594019400000|2020-07-06 07:10:00|7501.8|7486.8|7501.4|7486.4|7504.2|7489.2|7499.6|7484.6|129
1594019700000|2020-07-06 07:15:00|7501.3|7486.3|7502.7|7487.7|7504|7489|7499.8|7484.8|143
1594020000000|2020-07-06 07:20:00|7502.8|7487.8|7503.9|7488.9|7503.9|7488.9|7500|7485|119
1594020300000|2020-07-06 07:25:00|7504|7489|7502.9|7487.9|7506.2|7491.2|7502.3|7487.3|151
1594020600000|2020-07-06 07:30:00|7502.8|7487.8|7503.8|7488.8|7505.1|7490.1|7502.6|7487.6|114
1594020900000|2020-07-06 07:35:00|7503.9|7488.9|7503.1|7488.1|7505.1|7490.1|7501.8|7486.8|67
1594021200000|2020-07-06 07:40:00|7502.8|7487.8|7502.7|7487.7|7504.6|7489.6|7500.9|7485.9|107
1594021500000|2020-07-06 07:45:00|7502.8|7487.8|7500.1|7485.1|7504.4|7489.4|7500.1|7485.1|91
1594021800000|2020-07-06 07:50:00|7499.8|7484.8|7501.6|7486.6|7502.8|7487.8|7495.3|7480.3|140
1594022100000|2020-07-06 07:55:00|7501.8|7486.8|7501.4|7486.4|7504.5|7489.5|7501.4|7486.4|73
1594022400000|2020-07-06 08:00:00|7501.7|7486.7|7500.2|7485.2|7501.8|7486.8|7499|7484|128
1594022700000|2020-07-06 08:05:00|7500.3|7485.3|7499.5|7484.5|7500.3|7485.3|7498|7483|77
1594023000000|2020-07-06 08:10:00|7499.6|7484.6|7498|7483|7500.1|7485.1|7497.9|7482.9|57
1594023300000|2020-07-06 08:15:00|7497.8|7482.8|7499.5|7484.5|7499.5|7484.5|7497.8|7482.8|34
1594023600000|2020-07-06 08:20:00|7499.1|7484.1|7497.8|7482.8|7499.1|7484.1|7495.8|7480.8|83
1594023900000|2020-07-06 08:25:00|7498.1|7483.1|7498.7|7483.7|7500.8|7485.8|7497.8|7482.8|37
1594024200000|2020-07-06 08:30:00|7498.5|7483.5|7497.5|7482.5|7498.5|7483.5|7496.3|7481.3|34
1594024500000|2020-07-06 08:35:00|7497.1|7482.1|7498|7483|7498|7483|7497|7482|16
1594024800000|2020-07-06 08:40:00|7498.1|7483.1|7498.5|7483.5|7499.3|7484.3|7497.5|7482.5|42
1594025100000|2020-07-06 08:45:00|7498.6|7483.6|7499.6|7484.6|7499.6|7484.6|7498.3|7483.3|15
1594025400000|2020-07-06 08:50:00|7499.5|7484.5|7499.8|7484.8|7499.9|7484.9|7498.5|7483.5|40
1594025700000|2020-07-06 08:55:00|7499.9|7484.9|7500.6|7485.6|7503.5|7488.5|7499.9|7484.9|73
1594026000000|2020-07-06 09:00:00|7500.5|7485.5|7498.8|7483.8|7500.5|7485.5|7498.7|7483.7|37
1594026300000|2020-07-06 09:05:00|7499|7484|7499.6|7484.6|7499.6|7484.6|7498.1|7483.1|27
1594026600000|2020-07-06 09:10:00|7499|7484|7498.9|7483.9|7499.3|7484.3|7498.8|7483.8|28
1594026900000|2020-07-06 09:15:00|7498.8|7483.8|7498.1|7483.1|7498.8|7483.8|7498.1|7483.1|10
1594027200000|2020-07-06 09:20:00|7498|7483|7493.8|7478.8|7498|7483|7493|7478|106
1594027500000|2020-07-06 09:25:00|7493.9|7478.9|7494.8|7479.8|7495|7480|7493.2|7478.2|46
1594027800000|2020-07-06 09:30:00|7494.9|7479.9|7495.3|7480.3|7496|7481|7494.8|7479.8|26
1594028100000|2020-07-06 09:35:00|7495.6|7480.6|7495.6|7480.6|7495.7|7480.7|7494.7|7479.7|25
1594028400000|2020-07-06 09:40:00|7495.8|7480.8|7493.8|7478.8|7496.1|7481.1|7493.7|7478.7|36
1594028700000|2020-07-06 09:45:00|7493.9|7478.9|7494.8|7479.8|7494.8|7479.8|7492.7|7477.7|42
1594029000000|2020-07-06 09:50:00|7494.5|7479.5|7495.1|7480.1|7495.9|7480.9|7494.4|7479.4|41
1594029300000|2020-07-06 09:55:00|7495|7480|7492.6|7477.6|7495.3|7480.3|7492.1|7477.1|37
1594029600000|2020-07-06 10:00:00|7492.4|7477.4|7490.4|7475.4|7492.4|7477.4|7489.5|7474.5|60
1594029900000|2020-07-06 10:05:00|7490.5|7475.5|7490.8|7475.8|7492.6|7477.6|7490.5|7475.5|58
1594030200000|2020-07-06 10:10:00|7490.9|7475.9|7489.9|7474.9|7491.5|7476.5|7489.1|7474.1|35
1594030500000|2020-07-06 10:15:00|7489.7|7474.7|7490.3|7475.3|7492.2|7477.2|7489.6|7474.6|56
1594030800000|2020-07-06 10:20:00|7490.2|7475.2|7490|7475|7491.7|7476.7|7489.6|7474.6|44
1594031100000|2020-07-06 10:25:00|7489.9|7474.9|7489.6|7474.6|7489.9|7474.9|7488.1|7473.1|51
1594031400000|2020-07-06 10:30:00|7489.3|7474.3|7492.1|7477.1|7492.1|7477.1|7489.3|7474.3|40
1594031700000|2020-07-06 10:35:00|7492|7477|7491.6|7476.6|7492.1|7477.1|7490.8|7475.8|21
1594032000000|2020-07-06 10:40:00|7491.7|7476.7|7490.3|7475.3|7491.7|7476.7|7489.5|7474.5|38
1594032300000|2020-07-06 10:45:00|7490.6|7475.6|7492.1|7477.1|7492.2|7477.2|7490.3|7475.3|22
1594032600000|2020-07-06 10:50:00|7492.5|7477.5|7493|7478|7493.3|7478.3|7492.5|7477.5|23
1594032900000|2020-07-06 10:55:00|7493.1|7478.1|7492.7|7477.7|7493.4|7478.4|7491.3|7476.3|55
1594033200000|2020-07-06 11:00:00|7492.8|7477.8|7492.3|7477.3|7492.8|7477.8|7492.2|7477.2|18
1594033500000|2020-07-06 11:05:00|7492.5|7477.5|7491.4|7476.4|7493.3|7478.3|7491.2|7476.2|31
1594033800000|2020-07-06 11:10:00|7491.3|7476.3|7490.3|7475.3|7491.7|7476.7|7490|7475|54
1594034100000|2020-07-06 11:15:00|7490.4|7475.4|7491.3|7476.3|7491.4|7476.4|7489.8|7474.8|44
1594034400000|2020-07-06 11:20:00|7491.4|7476.4|7491.2|7476.2|7491.8|7476.8|7489.4|7474.4|55
1594034700000|2020-07-06 11:25:00|7491.1|7476.1|7490.1|7475.1|7491.3|7476.3|7489.4|7474.4|56
1594035000000|2020-07-06 11:30:00|7490.3|7475.3|7492.3|7477.3|7492.3|7477.3|7490.2|7475.2|29
1594035300000|2020-07-06 11:35:00|7491.7|7476.7|7491.6|7476.6|7491.9|7476.9|7489.7|7474.7|15
1594035600000|2020-07-06 11:40:00|7491.5|7476.5|7489.7|7474.7|7491.5|7476.5|7489.7|7474.7|12
1594035900000|2020-07-06 11:45:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1594036200000|2020-07-06 11:50:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|137
1594036500000|2020-07-06 11:55:00|7490.3|7475.3|7489.4|7474.4|7490.3|7475.3|7488.6|7473.6|278
1594036800000|2020-07-06 12:00:00|7489.1|7474.1|7489.4|7474.4|7489.4|7474.4|7488|7473|346
1594037100000|2020-07-06 12:05:00|7489.3|7474.3|7488|7473|7489.3|7474.3|7487.7|7472.7|25
1594037400000|2020-07-06 12:10:00|7488.1|7473.1|7486.9|7471.9|7488.3|7473.3|7485.9|7470.9|78
1594037700000|2020-07-06 12:15:00|7486.7|7471.7|7488.6|7473.6|7489.1|7474.1|7486.7|7471.7|267
1594038000000|2020-07-06 12:20:00|7488.7|7473.7|7490.2|7475.2|7490.4|7475.4|7488.6|7473.6|28
1594038300000|2020-07-06 12:25:00|7490.3|7475.3|7489.7|7474.7|7490.5|7475.5|7489.7|7474.7|14
1594038600000|2020-07-06 12:30:00|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.8|7474.8|14
1594038900000|2020-07-06 12:35:00|7490.8|7475.8|7491.7|7476.7|7492.8|7477.8|7490.8|7475.8|17
1594039200000|2020-07-06 12:40:00|7491.9|7476.9|7493.3|7478.3|7493.6|7478.6|7491.6|7476.6|28
1594039500000|2020-07-06 12:45:00|7492.8|7477.8|7493.5|7478.5|7493.6|7478.6|7492.6|7477.6|57
1594039800000|2020-07-06 12:50:00|7493.6|7478.6|7493|7478|7494|7479|7492.9|7477.9|92
1594040100000|2020-07-06 12:55:00|7493.1|7478.1|7492.6|7477.6|7493.1|7478.1|7492.1|7477.1|24
1594040400000|2020-07-06 13:00:00|7492.7|7477.7|7491.9|7476.9|7497.5|7477.8|7491.3|7471.3|422
1594040700000|2020-07-06 13:05:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.4|7476.4|14
1594041000000|2020-07-06 13:10:00|7491.5|7476.5|7492.3|7477.3|7493.1|7478.1|7491.4|7476.4|81
1594041300000|2020-07-06 13:15:00|7492.2|7477.2|7493.2|7478.2|7493.2|7478.2|7491.4|7476.4|169
1594041600000|2020-07-06 13:20:00|7493.1|7478.1|7493.3|7478.3|7493.6|7478.6|7493|7478|17
1594041900000|2020-07-06 13:25:00|7493.4|7478.4|7493.1|7478.1|7493.4|7478.4|7493|7478|4
1594042200000|2020-07-06 13:30:00|7493|7478|7495.4|7470.4|7497.1|7478.1|7492.1|7470.3|158
1594042500000|2020-07-06 13:35:00|7495.5|7470.5|7489.3|7474.3|7496|7475.4|7489|7470.2|75
1594042800000|2020-07-06 13:40:00|7489.2|7474.2|7488.9|7473.9|7490.4|7475.4|7488.5|7473.5|21
1594043100000|2020-07-06 13:45:00|7488.8|7473.8|7488.9|7473.9|7489.5|7474.5|7488.5|7473.5|25
1594043400000|2020-07-06 13:50:00|7488.8|7473.8|7489.8|7474.8|7489.8|7474.8|7488|7473|36
1594043700000|2020-07-06 13:55:00|7490|7475|7489.8|7474.8|7491.8|7476.8|7489.6|7474.6|23
1594044000000|2020-07-06 14:00:00|7490.1|7475.1|7490.7|7475.7|7495.8|7476.8|7490|7470.5|30
1594044300000|2020-07-06 14:05:00|7490.8|7475.8|7490.6|7475.6|7491|7476|7490.5|7475.5|31
1594044600000|2020-07-06 14:10:00|7490.5|7475.5|7490.6|7475.6|7490.7|7475.7|7490.5|7475.5|15
1594044900000|2020-07-06 14:15:00|7490.7|7475.7|7489.4|7474.4|7490.7|7475.7|7489.2|7474.2|26
1594045200000|2020-07-06 14:20:00|7489.3|7474.3|7488.5|7473.5|7489.3|7474.3|7488.3|7473.3|18
1594045500000|2020-07-06 14:25:00|7488.6|7473.6|7491.2|7476.2|7495|7476.3|7488.6|7469.3|56
1594045800000|2020-07-06 14:30:00|7491.3|7476.3|7489|7474|7491.3|7476.3|7489|7474|23
1594046100000|2020-07-06 14:35:00|7489.6|7474.6|7488.9|7473.9|7489.6|7474.6|7488|7473|28
1594046400000|2020-07-06 14:40:00|7489|7474|7494|7469|7494.3|7474.2|7488.9|7469|41
1594046700000|2020-07-06 14:45:00|7494.1|7469.1|7487.8|7472.8|7494.8|7474.4|7487.8|7469|149
1594047000000|2020-07-06 14:50:00|7488|7473|7488.4|7473.4|7488.4|7473.4|7487.8|7472.8|4
1594047300000|2020-07-06 14:55:00|7488|7473|7488.9|7473.9|7488.9|7473.9|7487.6|7472.6|13
1594047600000|2020-07-06 15:00:00|7489|7474|7491.8|7476.8|7491.8|7476.8|7489|7474|29
1594047900000|2020-07-06 15:05:00|7492.4|7477.4|7491.8|7476.8|7493.5|7478.5|7491.4|7476.4|10
1594048200000|2020-07-06 15:10:00|7492|7477|7493.3|7478.3|7493.4|7478.4|7492|7477|9
1594048500000|2020-07-06 15:15:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7493.4|7478.4|2
1594049100000|2020-07-06 15:25:00|7493|7478|7492.3|7477.3|7493.4|7478.4|7492.3|7477.3|15
1594049400000|2020-07-06 15:30:00|7492.2|7477.2|7492.4|7477.4|7492.4|7477.4|7491.8|7476.8|4
1594049700000|2020-07-06 15:35:00|7492.7|7477.7|7492.8|7477.8|7493|7478|7492.5|7477.5|7
1594050000000|2020-07-06 15:40:00|7493|7478|7493.3|7478.3|7493.3|7478.3|7492.7|7477.7|5
1594050300000|2020-07-06 15:45:00|7493.7|7478.7|7493.5|7478.5|7493.7|7478.7|7493.5|7478.5|2
1594050600000|2020-07-06 15:50:00|7493.7|7478.7|7494.5|7479.5|7494.5|7479.5|7493.7|7478.7|5
1594050900000|2020-07-06 15:55:00|7494.9|7479.9|7494.5|7479.5|7494.9|7479.9|7494.5|7479.5|5
1594051200000|2020-07-06 16:00:00|7494.9|7479.9|7494.5|7479.5|7494.9|7479.9|7494.5|7479.5|2
1594051500000|2020-07-06 16:05:00|7494.9|7479.9|7495|7480|7495.4|7480.4|7494.9|7479.9|3
1594051800000|2020-07-06 16:10:00|7495.6|7480.6|7493.5|7478.5|7496|7481|7493.5|7478.5|14
1594053300000|2020-07-06 16:35:00|7493.6|7478.6|7492.8|7477.8|7493.6|7478.6|7491.6|7476.6|16
1594053600000|2020-07-06 16:40:00|7493.7|7478.7|7493.8|7478.8|7493.8|7478.8|7493.7|7478.7|2
1594054500000|2020-07-06 16:55:00|7493.9|7478.9|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|2
1594054800000|2020-07-06 17:00:00|7493.5|7478.5|7497.4|7482.4|7497.4|7482.4|7493.5|7478.5|10
1594055100000|2020-07-06 17:05:00|7497.5|7482.5|7497.4|7482.4|7498|7483|7497.3|7482.3|10
1594055400000|2020-07-06 17:10:00|7497.3|7482.3|7496.5|7481.5|7497.5|7482.5|7496.4|7481.4|12
1594055700000|2020-07-06 17:15:00|7496.4|7481.4|7500.9|7475.9|7500.9|7481.5|7495.5|7475.7|29
1594056000000|2020-07-06 17:20:00|7500.8|7475.8|7494.8|7479.8|7501|7481.4|7494.8|7475.8|8
1594056300000|2020-07-06 17:25:00|7494.7|7479.7|7493.5|7478.5|7494.7|7479.7|7493.5|7478.5|16
1594056600000|2020-07-06 17:30:00|7493.6|7478.6|7492.8|7477.8|7493.8|7478.8|7491.3|7476.3|18
1594056900000|2020-07-06 17:35:00|7493.4|7478.4|7494.5|7479.5|7494.5|7479.5|7493.2|7478.2|4
1594057200000|2020-07-06 17:40:00|7495|7480|7496.5|7481.5|7497.2|7482.2|7495|7480|12
1594057500000|2020-07-06 17:45:00|7496.7|7481.7|7495|7480|7496.7|7481.7|7495|7480|36
1594057800000|2020-07-06 17:50:00|7495.1|7480.1|7495.4|7480.4|7495.5|7480.5|7495|7480|7
1594058100000|2020-07-06 17:55:00|7495.8|7480.8|7495.4|7480.4|7495.8|7480.8|7495.4|7480.4|2
1594058400000|2020-07-06 18:00:00|7495.6|7480.6|7497|7482|7497.5|7482.5|7495.6|7480.6|14
1594058700000|2020-07-06 18:05:00|7497.6|7482.6|7497.5|7482.5|7497.6|7482.6|7497.5|7482.5|2
1594059000000|2020-07-06 18:10:00|7496.4|7481.4|7494.8|7479.8|7496.4|7481.4|7494.5|7479.5|15
1594059300000|2020-07-06 18:15:00|7495.5|7480.5|7494.3|7479.3|7495.5|7480.5|7494.3|7479.3|5
1594059600000|2020-07-06 18:20:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|1
1594059900000|2020-07-06 18:25:00|7494.3|7479.3|7493.5|7478.5|7494.3|7479.3|7493.5|7478.5|3
1594060200000|2020-07-06 18:30:00|7492.8|7477.8|7497.3|7472.3|7497.5|7477.8|7492.8|7472.3|6
1594060500000|2020-07-06 18:35:00|7497.4|7472.4|7498.1|7473.1|7498.6|7473.6|7497.3|7472.3|8
1594060800000|2020-07-06 18:40:00|7498|7473|7498.2|7473.2|7498.5|7479|7494|7473|11
1594061100000|2020-07-06 18:45:00|7498|7473|7498.2|7473.2|7498.9|7473.9|7498|7473|15
1594061400000|2020-07-06 18:50:00|7498.1|7473.1|7498|7473|7498.1|7473.1|7497.9|7472.9|41
1594061700000|2020-07-06 18:55:00|7497.9|7472.9|7497.6|7472.6|7498.2|7473.2|7497.6|7472.6|32
1594062000000|2020-07-06 19:00:00|7497.7|7472.7|7499.6|7474.6|7499.6|7474.6|7497.4|7472.4|20
1594062300000|2020-07-06 19:05:00|7499|7474|7499.1|7474.1|7499.1|7474.1|7499|7474|2
1594062600000|2020-07-06 19:10:00|7499.3|7474.3|7499.1|7474.1|7499.3|7474.3|7499.1|7474.1|3
1594062900000|2020-07-06 19:15:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|1
1594063200000|2020-07-06 19:20:00|7493.9|7478.9|7495.6|7470.6|7495.7|7478.9|7492.1|7470.6|9
1594063500000|2020-07-06 19:25:00|7495.4|7470.4|7489.1|7474.1|7495.4|7475.1|7488.9|7469.5|13
1594063800000|2020-07-06 19:30:00|7488.9|7473.9|7488.4|7473.4|7489.1|7474.1|7488.4|7473.4|5
1594064100000|2020-07-06 19:35:00|7488.8|7473.8|7489.1|7474.1|7489.1|7474.1|7488.8|7473.8|2
1594064700000|2020-07-06 19:45:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1594065000000|2020-07-06 19:50:00|7488.8|7473.8|7490.3|7475.3|7491|7476|7488.8|7473.8|9
1594065300000|2020-07-06 19:55:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|2
1594089000000|2020-07-07 02:30:00|7494.7|7469.7|7495.1|7470.1|7495.4|7470.4|7494.7|7469.7|9
1594089300000|2020-07-07 02:35:00|7494.6|7469.6|7498.4|7473.4|7498.4|7473.4|7494.6|7469.6|24
1594089600000|2020-07-07 02:40:00|7498.5|7473.5|7500|7475|7500|7475|7498.5|7473.5|12
1594089900000|2020-07-07 02:45:00|7500.5|7475.5|7502.2|7477.2|7502.2|7477.2|7495.6|7470.6|37
1594090200000|2020-07-07 02:50:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1594090500000|2020-07-07 02:55:00|7502.5|7477.5|7502.5|7477.5|7502.5|7477.5|7502.5|7477.5|1
1594090800000|2020-07-07 03:00:00|7502.4|7477.4|7500.6|7475.6|7502.4|7477.4|7500|7475|13
1594091100000|2020-07-07 03:05:00|7500.8|7475.8|7500.4|7475.4|7501|7476|7500|7475|39
1594092000000|2020-07-07 03:20:00|7500.3|7475.3|7497.4|7472.4|7500.3|7475.3|7497.4|7472.4|11
1594092300000|2020-07-07 03:25:00|7497.7|7472.7|7496.9|7471.9|7497.7|7472.7|7496.9|7471.9|8
1594092600000|2020-07-07 03:30:00|7497|7472|7497.6|7482.6|7498.2|7482.6|7492.2|7471.4|57
1594092900000|2020-07-07 03:35:00|7497.5|7482.5|7494.7|7479.7|7497.5|7482.5|7494.1|7479.1|54
1594093200000|2020-07-07 03:40:00|7494.8|7479.8|7496.7|7481.7|7496.7|7481.7|7494.8|7479.8|41
1594093500000|2020-07-07 03:45:00|7496.6|7481.6|7496.8|7481.8|7497.4|7482.4|7495.9|7480.9|42
1594093800000|2020-07-07 03:50:00|7496.7|7481.7|7499.1|7484.1|7502.4|7487.4|7496.6|7481.6|89
1594094100000|2020-07-07 03:55:00|7499.4|7484.4|7495.8|7480.8|7499.5|7484.5|7495.7|7480.7|44
1594094400000|2020-07-07 04:00:00|7495.9|7480.9|7495.2|7480.2|7496.7|7481.7|7494.1|7479.1|29
1594094700000|2020-07-07 04:05:00|7495.1|7480.1|7494.5|7479.5|7496.4|7481.4|7494.5|7479.5|31
1594095000000|2020-07-07 04:10:00|7494.7|7479.7|7494.6|7479.6|7495.5|7480.5|7494.6|7479.6|24
1594095300000|2020-07-07 04:15:00|7494.3|7479.3|7494.9|7479.9|7495|7480|7494.3|7479.3|29
1594095600000|2020-07-07 04:20:00|7494.8|7479.8|7499.2|7484.2|7499.2|7484.2|7494.6|7479.6|46
1594095900000|2020-07-07 04:25:00|7499.1|7484.1|7500.9|7485.9|7501.4|7486.4|7499|7484|35
1594096200000|2020-07-07 04:30:00|7501|7486|7498.2|7483.2|7504.7|7489.7|7496.3|7481.3|171
1594096500000|2020-07-07 04:35:00|7497.9|7482.9|7501.9|7486.9|7502.3|7487.3|7497.9|7482.9|108
1594096800000|2020-07-07 04:40:00|7501.8|7486.8|7500.6|7485.6|7502.4|7487.4|7500.6|7485.6|42
1594097100000|2020-07-07 04:45:00|7500.8|7485.8|7502|7487|7503.2|7488.2|7500.6|7485.6|38
1594097400000|2020-07-07 04:50:00|7501.8|7486.8|7500.8|7485.8|7503|7488|7500|7485|74
1594097700000|2020-07-07 04:55:00|7500.4|7485.4|7500.5|7485.5|7500.8|7485.8|7500.1|7485.1|31
1594098000000|2020-07-07 05:00:00|7500.8|7485.8|7500.3|7485.3|7502.4|7487.4|7500.3|7485.3|56
1594098300000|2020-07-07 05:05:00|7500.6|7485.6|7500.3|7485.3|7501.5|7486.5|7499.6|7484.6|35
1594098600000|2020-07-07 05:10:00|7501.1|7486.1|7501.1|7486.1|7501.8|7486.8|7500.7|7485.7|60
1594098900000|2020-07-07 05:15:00|7501.2|7486.2|7503.8|7488.8|7503.9|7488.9|7500.7|7485.7|56
1594099200000|2020-07-07 05:20:00|7503.7|7488.7|7508.7|7493.7|7508.8|7493.8|7503.7|7488.7|101
1594099500000|2020-07-07 05:25:00|7508.6|7493.6|7512.1|7497.1|7512.3|7497.3|7508.2|7493.2|96
1594099800000|2020-07-07 05:30:00|7512.2|7497.2|7513.9|7498.9|7514|7499|7511.3|7496.3|114
1594100100000|2020-07-07 05:35:00|7514|7499|7514.2|7499.2|7516.6|7501.6|7512.6|7497.6|104
1594100400000|2020-07-07 05:40:00|7514.1|7499.1|7518.2|7503.2|7518.8|7503.8|7513.6|7498.6|120
1594100700000|2020-07-07 05:45:00|7518.3|7503.3|7519.9|7504.9|7521|7506|7517.5|7502.5|85
1594101000000|2020-07-07 05:50:00|7519.8|7504.8|7521.2|7506.2|7521.3|7506.3|7518.9|7503.9|80
1594101300000|2020-07-07 05:55:00|7521.1|7506.1|7519.6|7504.6|7521.4|7506.4|7518.2|7503.2|82
1594101600000|2020-07-07 06:00:00|7519.7|7504.7|7523.7|7508.7|7523.8|7508.8|7519.7|7504.7|135
1594101900000|2020-07-07 06:05:00|7523.6|7508.6|7522.2|7507.2|7523.9|7508.9|7521.7|7506.7|84
1594102200000|2020-07-07 06:10:00|7522.1|7507.1|7523.4|7508.4|7524.1|7509.1|7521|7506|90
1594102500000|2020-07-07 06:15:00|7523.1|7508.1|7521.3|7506.3|7523.8|7508.8|7520.5|7505.5|119
1594102800000|2020-07-07 06:20:00|7521.1|7506.1|7515.8|7500.8|7521.1|7506.1|7515.7|7500.7|167
1594103100000|2020-07-07 06:25:00|7515.7|7500.7|7517.8|7502.8|7518.4|7503.4|7513.8|7498.8|131
1594103400000|2020-07-07 06:30:00|7517.7|7502.7|7515.1|7500.1|7519.1|7504.1|7515|7500|114
1594103700000|2020-07-07 06:35:00|7515|7500|7514.7|7499.7|7515.5|7500.5|7513.8|7498.8|51
1594104000000|2020-07-07 06:40:00|7514.6|7499.6|7514.5|7499.5|7516.1|7501.1|7514.1|7499.1|61
1594104300000|2020-07-07 06:45:00|7514.6|7499.6|7517.9|7502.9|7518.1|7503.1|7514.6|7499.6|48
1594104600000|2020-07-07 06:50:00|7518|7503|7517.1|7502.1|7518|7503|7515.8|7500.8|62
1594104900000|2020-07-07 06:55:00|7517.2|7502.2|7521.3|7506.3|7521.5|7506.5|7516.6|7501.6|107
1594105200000|2020-07-07 07:00:00|7521.1|7506.1|7523.6|7508.6|7524.7|7509.7|7521|7506|110
1594105500000|2020-07-07 07:05:00|7523.5|7508.5|7524.9|7509.9|7525.3|7510.3|7521.6|7506.6|100
1594105800000|2020-07-07 07:10:00|7524.8|7509.8|7523.8|7508.8|7525.6|7510.6|7522.7|7507.7|91
1594106100000|2020-07-07 07:15:00|7523.9|7508.9|7525.8|7510.8|7526|7511|7523.4|7508.4|88
1594106400000|2020-07-07 07:20:00|7525.5|7510.5|7527|7512|7527.7|7512.7|7524.1|7509.1|94
1594106700000|2020-07-07 07:25:00|7527.1|7512.1|7526.3|7511.3|7529.6|7514.6|7525.8|7510.8|125
1594107000000|2020-07-07 07:30:00|7526.1|7511.1|7524.4|7509.4|7526.2|7511.2|7524.1|7509.1|70
1594107300000|2020-07-07 07:35:00|7524.3|7509.3|7522.9|7507.9|7524.3|7509.3|7522.3|7507.3|57
1594107600000|2020-07-07 07:40:00|7522.3|7507.3|7522.2|7507.2|7522.7|7507.7|7520|7505|96
1594107900000|2020-07-07 07:45:00|7522.3|7507.3|7519.5|7504.5|7522.6|7507.6|7519.4|7504.4|62
1594108200000|2020-07-07 07:50:00|7519.4|7504.4|7523.7|7508.7|7527.2|7512.2|7519.4|7504.4|157
1594108500000|2020-07-07 07:55:00|7523.5|7508.5|7523.8|7508.8|7524.8|7509.8|7522.9|7507.9|56
1594108800000|2020-07-07 08:00:00|7523.2|7508.2|7523.6|7508.6|7525.8|7510.8|7522.3|7507.3|90
1594109100000|2020-07-07 08:05:00|7524.2|7509.2|7525|7510|7525.6|7510.6|7523.9|7508.9|58
1594109400000|2020-07-07 08:10:00|7524.8|7509.8|7524.4|7509.4|7525.1|7510.1|7522.8|7507.8|47
1594109700000|2020-07-07 08:15:00|7524.1|7509.1|7524.1|7509.1|7524.4|7509.4|7523.8|7508.8|16
1594110000000|2020-07-07 08:20:00|7524.2|7509.2|7524.1|7509.1|7525.1|7510.1|7523.1|7508.1|29
1594110300000|2020-07-07 08:25:00|7524.5|7509.5|7525.1|7510.1|7525.4|7510.4|7524.3|7509.3|79
1594110600000|2020-07-07 08:30:00|7525|7510|7525|7510|7527|7512|7523.8|7508.8|85
1594110900000|2020-07-07 08:35:00|7524.9|7509.9|7522.1|7507.1|7525.1|7510.1|7521.8|7506.8|76
1594111200000|2020-07-07 08:40:00|7522.2|7507.2|7523.8|7508.8|7525.4|7510.4|7522.2|7507.2|61
1594111500000|2020-07-07 08:45:00|7523.6|7508.6|7524.1|7509.1|7524.1|7509.1|7522.6|7507.6|79
1594111800000|2020-07-07 08:50:00|7523.8|7508.8|7522.3|7507.3|7523.8|7508.8|7522.3|7507.3|24
1594112100000|2020-07-07 08:55:00|7522.6|7507.6|7523.6|7508.6|7524.1|7509.1|7522.6|7507.6|26
1594112400000|2020-07-07 09:00:00|7523.7|7508.7|7523.2|7508.2|7525.1|7510.1|7523.1|7508.1|58
1594112700000|2020-07-07 09:05:00|7523.1|7508.1|7523.8|7508.8|7523.9|7508.9|7522.1|7507.1|14
1594113000000|2020-07-07 09:10:00|7524.1|7509.1|7524.7|7509.7|7524.8|7509.8|7523.3|7508.3|46
1594113300000|2020-07-07 09:15:00|7524.6|7509.6|7523.8|7508.8|7524.6|7509.6|7523.8|7508.8|11
1594113600000|2020-07-07 09:20:00|7524.4|7509.4|7525.1|7510.1|7525.1|7510.1|7524.3|7509.3|14
1594113900000|2020-07-07 09:25:00|7524|7509|7525|7510|7526.4|7511.4|7523.8|7508.8|58
1594114200000|2020-07-07 09:30:00|7525.1|7510.1|7523.6|7508.6|7525.6|7510.6|7523.5|7508.5|25
1594114500000|2020-07-07 09:35:00|7523.5|7508.5|7524.1|7509.1|7524.2|7509.2|7522.8|7507.8|12
1594114800000|2020-07-07 09:40:00|7523.6|7508.6|7522.8|7507.8|7523.6|7508.6|7522.7|7507.7|18
1594115100000|2020-07-07 09:45:00|7522.9|7507.9|7522.8|7507.8|7524.4|7509.4|7522.4|7507.4|59
1594115400000|2020-07-07 09:50:00|7522.9|7507.9|7521.5|7506.5|7524.4|7509.4|7521.4|7506.4|34
1594115700000|2020-07-07 09:55:00|7521.6|7506.6|7518.5|7503.5|7521.8|7506.8|7518.2|7503.2|39
1594116000000|2020-07-07 10:00:00|7518.3|7503.3|7519.7|7504.7|7519.8|7504.8|7517.8|7502.8|48
1594116300000|2020-07-07 10:05:00|7519.8|7504.8|7518.3|7503.3|7520.1|7505.1|7518.2|7503.2|16
1594116600000|2020-07-07 10:10:00|7518.4|7503.4|7518.6|7503.6|7518.8|7503.8|7518.3|7503.3|17
1594116900000|2020-07-07 10:15:00|7518.3|7503.3|7518.1|7503.1|7519.2|7504.2|7517.6|7502.6|58
1594117200000|2020-07-07 10:20:00|7518.2|7503.2|7520.2|7505.2|7520.6|7505.6|7518.2|7503.2|32
1594117500000|2020-07-07 10:25:00|7520.1|7505.1|7519.6|7504.6|7520.5|7505.5|7517.5|7502.5|36
1594117800000|2020-07-07 10:30:00|7519.5|7504.5|7519.4|7504.4|7520.5|7505.5|7519.1|7504.1|32
1594118100000|2020-07-07 10:35:00|7519.9|7504.9|7517.6|7502.6|7519.9|7504.9|7517.6|7502.6|19
1594118400000|2020-07-07 10:40:00|7517.7|7502.7|7519.1|7504.1|7519.5|7504.5|7517.7|7502.7|13
1594118700000|2020-07-07 10:45:00|7518.5|7503.5|7518.3|7503.3|7518.5|7503.5|7518.3|7503.3|2
1594119000000|2020-07-07 10:50:00|7518.6|7503.6|7518.3|7503.3|7518.6|7503.6|7518.3|7503.3|3
1594119300000|2020-07-07 10:55:00|7518.5|7503.5|7518.4|7503.4|7518.8|7503.8|7518.2|7503.2|16
1594119600000|2020-07-07 11:00:00|7518.5|7503.5|7519.6|7504.6|7520|7505|7518.5|7503.5|16
1594119900000|2020-07-07 11:05:00|7519.8|7504.8|7519.2|7504.2|7520.9|7505.9|7518.4|7503.4|49
1594120200000|2020-07-07 11:10:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7518.9|7503.9|14
1594120500000|2020-07-07 11:15:00|7519.2|7504.2|7519.8|7504.8|7520.6|7505.6|7519.2|7504.2|32
1594120800000|2020-07-07 11:20:00|7519.7|7504.7|7516.7|7501.7|7519.7|7504.7|7516.1|7501.1|89
1594121100000|2020-07-07 11:25:00|7516.6|7501.6|7515.6|7500.6|7516.8|7501.8|7515.3|7500.3|44
1594121400000|2020-07-07 11:30:00|7516|7501|7514.1|7499.1|7516.2|7501.2|7513.7|7498.7|51
1594121700000|2020-07-07 11:35:00|7514.2|7499.2|7516.1|7501.1|7516.1|7501.1|7513.7|7498.7|244
1594122000000|2020-07-07 11:40:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7516|7501|17
1594122300000|2020-07-07 11:45:00|7516.2|7501.2|7513.5|7498.5|7516.2|7501.2|7513.5|7498.5|16
1594122600000|2020-07-07 11:50:00|7513.4|7498.4|7513.3|7498.3|7513.5|7498.5|7513.2|7498.2|12
1594122900000|2020-07-07 11:55:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7512.9|7497.9|20
1594123200000|2020-07-07 12:00:00|7513.1|7498.1|7511|7496|7513.1|7498.1|7510.9|7495.9|21
1594123500000|2020-07-07 12:05:00|7511.1|7496.1|7512.2|7497.2|7512.2|7497.2|7511.1|7496.1|11
1594123800000|2020-07-07 12:10:00|7512.3|7497.3|7512.9|7497.9|7513.1|7498.1|7512.3|7497.3|16
1594124100000|2020-07-07 12:15:00|7513|7498|7513.1|7498.1|7513.3|7498.3|7512.9|7497.9|79
1594124400000|2020-07-07 12:20:00|7513.2|7498.2|7514|7499|7514|7499|7512.8|7497.8|49
1594124700000|2020-07-07 12:25:00|7514.1|7499.1|7514.6|7499.6|7514.8|7499.8|7514.1|7499.1|13
1594125000000|2020-07-07 12:30:00|7514.5|7499.5|7516.1|7501.1|7516.4|7501.4|7514.5|7499.5|18
1594125300000|2020-07-07 12:35:00|7516.2|7501.2|7514.8|7499.8|7516.4|7501.4|7514.1|7499.1|43
1594125600000|2020-07-07 12:40:00|7514.9|7499.9|7519.5|7494.5|7519.7|7499.9|7514.6|7494.3|221
1594125900000|2020-07-07 12:45:00|7519.6|7494.6|7519.3|7494.3|7519.7|7494.7|7519.2|7494.2|188
1594126200000|2020-07-07 12:50:00|7519.4|7494.4|7514.7|7499.7|7519.7|7500|7514.5|7494.4|335
1594126500000|2020-07-07 12:55:00|7514.6|7499.6|7514.3|7499.3|7514.7|7499.7|7514|7499|234
1594126800000|2020-07-07 13:00:00|7514.6|7499.6|7514.3|7499.3|7514.7|7499.7|7514.2|7499.2|318
1594127100000|2020-07-07 13:05:00|7514.2|7499.2|7513.1|7498.1|7514.3|7499.3|7513.1|7498.1|163
1594127400000|2020-07-07 13:10:00|7513.5|7498.5|7513.9|7498.9|7514.6|7499.6|7513.3|7498.3|93
1594127700000|2020-07-07 13:15:00|7514|7499|7512.6|7497.6|7514|7499|7512|7497|7
1594128000000|2020-07-07 13:20:00|7512.5|7497.5|7512.3|7497.3|7513.6|7498.6|7512|7497|16
1594128300000|2020-07-07 13:25:00|7512.6|7497.6|7512.8|7497.8|7513|7498|7512.6|7497.6|6
1594128600000|2020-07-07 13:30:00|7512.7|7497.7|7512|7497|7513.1|7498.1|7511.8|7496.8|17
1594128900000|2020-07-07 13:35:00|7511.6|7496.6|7512.2|7497.2|7512.2|7497.2|7510|7495|18
1594129200000|2020-07-07 13:40:00|7512|7497|7510.8|7495.8|7512|7497|7510.7|7495.7|8
1594129500000|2020-07-07 13:45:00|7510.7|7495.7|7510.2|7495.2|7510.9|7495.9|7510|7495|30
1594129800000|2020-07-07 13:50:00|7510.1|7495.1|7510.2|7495.2|7511.4|7496.4|7509.4|7494.4|21
1594130100000|2020-07-07 13:55:00|7509.8|7494.8|7510.8|7495.8|7511|7496|7509.8|7494.8|8
1594130400000|2020-07-07 14:00:00|7510.6|7495.6|7509.8|7494.8|7510.8|7495.8|7509.8|7494.8|11
1594130700000|2020-07-07 14:05:00|7510.2|7495.2|7509.8|7494.8|7510.2|7495.2|7509.8|7494.8|6
1594131000000|2020-07-07 14:10:00|7510.2|7495.2|7513.7|7488.7|7514.9|7495.2|7507.8|7487.1|213
1594131300000|2020-07-07 14:15:00|7513.6|7488.6|7510|7495|7513.6|7495.4|7507.7|7488.1|10
1594131600000|2020-07-07 14:20:00|7509.8|7494.8|7509.6|7494.6|7510.4|7495.4|7509.6|7494.6|12
1594131900000|2020-07-07 14:25:00|7509.8|7494.8|7510.2|7495.2|7511.6|7496.6|7509.8|7494.8|17
1594132200000|2020-07-07 14:30:00|7510.6|7495.6|7512.2|7497.2|7515|7497.2|7509.8|7489.5|30
1594132500000|2020-07-07 14:35:00|7512.4|7497.4|7512.8|7497.8|7513.7|7498.7|7512.4|7497.4|18
1594132800000|2020-07-07 14:40:00|7512.2|7497.2|7513.4|7498.4|7513.4|7498.4|7512.1|7497.1|6
1594133100000|2020-07-07 14:45:00|7514|7499|7514.9|7499.9|7514.9|7499.9|7514|7499|2
1594133400000|2020-07-07 14:50:00|7514.4|7499.4|7513.3|7498.3|7518.7|7499.4|7512.1|7491.7|104
1594133700000|2020-07-07 14:55:00|7512.6|7497.6|7511.8|7496.8|7512.6|7497.6|7511|7496|10
1594134000000|2020-07-07 15:00:00|7511.6|7496.6|7511.8|7496.8|7512.2|7497.2|7511.2|7496.2|7
1594134600000|2020-07-07 15:10:00|7511.6|7496.6|7511.8|7496.8|7512.8|7497.8|7510.8|7495.8|17
1594134900000|2020-07-07 15:15:00|7511.7|7496.7|7510.2|7495.2|7516|7497|7510.2|7490.7|35
1594135200000|2020-07-07 15:20:00|7509.8|7494.8|7511|7496|7511.4|7496.4|7509.8|7494.8|13
1594135500000|2020-07-07 15:25:00|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|7511.2|7496.2|1
1594135800000|2020-07-07 15:30:00|7511.4|7496.4|7511.2|7496.2|7511.4|7496.4|7511.2|7496.2|4
1594136100000|2020-07-07 15:35:00|7512.2|7497.2|7513.3|7498.3|7513.3|7498.3|7512|7497|10
1594136400000|2020-07-07 15:40:00|7514|7499|7514|7499|7514|7499|7514|7499|1
1594136700000|2020-07-07 15:45:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|5
1594137000000|2020-07-07 15:50:00|7513.6|7498.6|7512.8|7497.8|7513.8|7498.8|7512.6|7497.6|9
1594137300000|2020-07-07 15:55:00|7513|7498|7513|7498|7513|7498|7512.8|7497.8|3
1594137600000|2020-07-07 16:00:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1594137900000|2020-07-07 16:05:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7513|7498|4
1594138200000|2020-07-07 16:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1594138800000|2020-07-07 16:20:00|7514.6|7499.6|7515.2|7500.2|7515.4|7500.4|7514.6|7499.6|5
1594139400000|2020-07-07 16:30:00|7515.5|7500.5|7521.7|7496.7|7521.8|7501.4|7515.5|7496.5|7
1594139700000|2020-07-07 16:35:00|7521.9|7496.9|7521|7506|7524.4|7506.3|7518.3|7496.8|125
1594140000000|2020-07-07 16:40:00|7521.2|7506.2|7521.6|7506.6|7522|7507|7521.2|7506.2|4
1594140300000|2020-07-07 16:45:00|7521.2|7506.2|7529.1|7504.1|7529.4|7507.8|7521.2|7503.1|26
1594140600000|2020-07-07 16:50:00|7529.2|7504.2|7523.4|7508.4|7529.2|7508.4|7522.8|7503.8|11
1594140900000|2020-07-07 16:55:00|7523|7508|7521.8|7506.8|7523.3|7508.3|7521.8|7506.8|12
1594141200000|2020-07-07 17:00:00|7522|7507|7522.2|7507.2|7522.4|7507.4|7522|7507|6
1594141500000|2020-07-07 17:05:00|7522.4|7507.4|7523|7508|7523|7508|7522.4|7507.4|2
1594141800000|2020-07-07 17:10:00|7522.6|7507.6|7524.6|7499.6|7527.2|7507.8|7521.2|7499.4|50
1594142100000|2020-07-07 17:15:00|7524.5|7499.5|7524.2|7499.2|7524.5|7499.5|7524.2|7499.2|3
1594142700000|2020-07-07 17:25:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7523.7|7498.7|29
1594143000000|2020-07-07 17:30:00|7524.2|7499.2|7524.9|7499.9|7524.9|7499.9|7523.9|7498.9|14
1594143300000|2020-07-07 17:35:00|7524.8|7499.8|7520|7505|7524.8|7505|7520|7499.8|2
1594143900000|2020-07-07 17:45:00|7520.4|7505.4|7520.2|7505.2|7520.6|7505.6|7520|7505|5
1594144200000|2020-07-07 17:50:00|7520.6|7505.6|7520.8|7505.8|7520.8|7505.8|7520.6|7505.6|4
1594144800000|2020-07-07 18:00:00|7519.8|7504.8|7518.8|7503.8|7519.8|7504.8|7518.8|7503.8|3
1594145100000|2020-07-07 18:05:00|7518.9|7503.9|7518|7503|7524.8|7503.9|7518|7499.2|23
1594145700000|2020-07-07 18:15:00|7517.3|7502.3|7521.7|7496.7|7521.8|7502.3|7516.7|7496.6|201
1594146000000|2020-07-07 18:20:00|7521.6|7496.6|7521.7|7496.7|7521.8|7496.8|7521.6|7496.6|294
1594146300000|2020-07-07 18:25:00|7521.6|7496.6|7521.7|7496.7|7521.8|7496.8|7521.3|7496.3|193
1594146600000|2020-07-07 18:30:00|7521.6|7496.6|7517.6|7502.6|7521.7|7502.6|7517|7495.5|59
1594146900000|2020-07-07 18:35:00|7517.8|7502.8|7518.6|7503.6|7518.6|7503.6|7517.6|7502.6|7
1594147200000|2020-07-07 18:40:00|7518.5|7503.5|7518.6|7503.6|7518.6|7503.6|7518.3|7503.3|3
1594148100000|2020-07-07 18:55:00|7518.3|7503.3|7518.6|7503.6|7518.6|7503.6|7518.3|7503.3|3
1594148400000|2020-07-07 19:00:00|7518.5|7503.5|7518.6|7503.6|7518.8|7503.8|7518.5|7503.5|4
1594149900000|2020-07-07 19:25:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|1
1594150200000|2020-07-07 19:30:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|1
1594151100000|2020-07-07 19:45:00|7519.6|7504.6|7521|7506|7521.3|7506.3|7519.3|7504.3|6
1594151400000|2020-07-07 19:50:00|7521.3|7506.3|7522.7|7507.7|7529.6|7507.7|7521|7504.2|8
1594151700000|2020-07-07 19:55:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1594175400000|2020-07-08 02:30:00|7525|7500|7526.6|7501.6|7529.2|7504.2|7524.9|7499.9|11
1594175700000|2020-07-08 02:35:00|7526.7|7501.7|7521.5|7496.5|7526.7|7501.7|7521.5|7496.5|9
1594176000000|2020-07-08 02:40:00|7521.4|7496.4|7524.7|7499.7|7525|7504|7518.9|7496.4|12
1594176300000|2020-07-08 02:45:00|7525|7500|7523.7|7498.7|7525|7504.3|7518.2|7498.2|10
1594176600000|2020-07-08 02:50:00|7523.8|7498.8|7521.8|7496.8|7523.8|7498.8|7521.7|7496.7|4
1594176900000|2020-07-08 02:55:00|7521.9|7496.9|7521.5|7496.5|7522|7497|7520.3|7495.3|15
1594177200000|2020-07-08 03:00:00|7521.7|7496.7|7522|7497|7522|7497|7521.7|7496.7|3
1594177800000|2020-07-08 03:10:00|7521.5|7496.5|7522.2|7497.2|7522.4|7502.7|7517.3|7495.4|41
1594178100000|2020-07-08 03:15:00|7522.7|7497.7|7522.9|7497.9|7524.9|7499.9|7522.7|7497.7|5
1594178400000|2020-07-08 03:20:00|7524.9|7499.9|7523|7498|7524.9|7499.9|7522.9|7497.9|279
1594178700000|2020-07-08 03:25:00|7522.9|7497.9|7522.9|7497.9|7523|7498|7522.9|7497.9|175
1594179000000|2020-07-08 03:30:00|7518|7503|7518.3|7503.3|7526.8|7505.9|7517.8|7498.7|73
1594179300000|2020-07-08 03:35:00|7518.4|7503.4|7517.2|7502.2|7519.1|7504.1|7517.2|7502.2|29
1594179600000|2020-07-08 03:40:00|7517.3|7502.3|7517.8|7502.8|7518.3|7503.3|7517.3|7502.3|25
1594179900000|2020-07-08 03:45:00|7517.5|7502.5|7519.3|7504.3|7519.5|7504.5|7516.7|7501.7|72
1594180200000|2020-07-08 03:50:00|7519.2|7504.2|7515.4|7500.4|7519.2|7504.2|7515.1|7500.1|64
1594180500000|2020-07-08 03:55:00|7515.5|7500.5|7513.5|7498.5|7515.9|7500.9|7513.5|7498.5|63
1594180800000|2020-07-08 04:00:00|7513.4|7498.4|7513|7498|7514.6|7499.6|7512.2|7497.2|72
1594181100000|2020-07-08 04:05:00|7512.9|7497.9|7513.2|7498.2|7513.6|7498.6|7512.9|7497.9|26
1594181400000|2020-07-08 04:10:00|7513.1|7498.1|7512.8|7497.8|7513.8|7498.8|7512.2|7497.2|55
1594181700000|2020-07-08 04:15:00|7512.9|7497.9|7517.8|7502.8|7517.8|7502.8|7512.8|7497.8|74
1594182000000|2020-07-08 04:20:00|7517.9|7502.9|7516.3|7501.3|7520.1|7505.1|7516.2|7501.2|83
1594182300000|2020-07-08 04:25:00|7516.1|7501.1|7515.1|7500.1|7517.1|7502.1|7513.8|7498.8|80
1594182600000|2020-07-08 04:30:00|7515|7500|7522.9|7507.9|7523.4|7508.4|7514.8|7499.8|127
1594182900000|2020-07-08 04:35:00|7522.8|7507.8|7527.2|7512.2|7527.5|7512.5|7522|7507|142
1594183200000|2020-07-08 04:40:00|7527.1|7512.1|7523.8|7508.8|7527.1|7512.1|7523.8|7508.8|93
1594183500000|2020-07-08 04:45:00|7523.6|7508.6|7523.9|7508.9|7526.2|7511.2|7523.6|7508.6|79
1594183800000|2020-07-08 04:50:00|7523.8|7508.8|7526|7511|7526.2|7511.2|7523|7508|61
1594184100000|2020-07-08 04:55:00|7526.1|7511.1|7525.4|7510.4|7526.8|7511.8|7524.9|7509.9|81
1594184400000|2020-07-08 05:00:00|7525.5|7510.5|7528.2|7513.2|7529.6|7514.6|7525.5|7510.5|101
1594184700000|2020-07-08 05:05:00|7528.1|7513.1|7524.5|7509.5|7528.1|7513.1|7523.8|7508.8|94
1594185000000|2020-07-08 05:10:00|7524.4|7509.4|7523.2|7508.2|7524.4|7509.4|7521.9|7506.9|84
1594185300000|2020-07-08 05:15:00|7523.3|7508.3|7522.6|7507.6|7523.7|7508.7|7522.5|7507.5|22
1594185600000|2020-07-08 05:20:00|7522.5|7507.5|7524.7|7509.7|7524.8|7509.8|7521.9|7506.9|60
1594185900000|2020-07-08 05:25:00|7524.4|7509.4|7525.2|7510.2|7525.2|7510.2|7524.4|7509.4|24
1594186200000|2020-07-08 05:30:00|7525.3|7510.3|7525.3|7510.3|7525.7|7510.7|7525|7510|31
1594186500000|2020-07-08 05:35:00|7525.6|7510.6|7527.7|7512.7|7527.9|7512.9|7525.4|7510.4|67
1594186800000|2020-07-08 05:40:00|7527.8|7512.8|7531.3|7516.3|7532|7517|7527.3|7512.3|116
1594187100000|2020-07-08 05:45:00|7531.1|7516.1|7531.3|7516.3|7533.1|7518.1|7530.8|7515.8|84
1594187400000|2020-07-08 05:50:00|7531.2|7516.2|7530.5|7515.5|7531.2|7516.2|7529.7|7514.7|62
1594187700000|2020-07-08 05:55:00|7530.4|7515.4|7528|7513|7530.4|7515.4|7527.9|7512.9|34
1594188000000|2020-07-08 06:00:00|7528.1|7513.1|7531.3|7516.3|7531.5|7516.5|7528.1|7513.1|46
1594188300000|2020-07-08 06:05:00|7531.1|7516.1|7531.7|7516.7|7532.4|7517.4|7530.9|7515.9|79
1594188600000|2020-07-08 06:10:00|7531.6|7516.6|7536.7|7521.7|7537.5|7522.5|7531.6|7516.6|145
1594188900000|2020-07-08 06:15:00|7536.8|7521.8|7536.3|7521.3|7538.4|7523.4|7535.8|7520.8|86
1594189200000|2020-07-08 06:20:00|7536.4|7521.4|7532.4|7517.4|7536.6|7521.6|7530.7|7515.7|86
1594189500000|2020-07-08 06:25:00|7533.2|7518.2|7531|7516|7534.2|7519.2|7530.9|7515.9|61
1594189800000|2020-07-08 06:30:00|7530.6|7515.6|7529.9|7514.9|7531.8|7516.8|7528.9|7513.9|99
1594190100000|2020-07-08 06:35:00|7529.8|7514.8|7529.1|7514.1|7531.9|7516.9|7529.1|7514.1|42
1594190400000|2020-07-08 06:40:00|7528.8|7513.8|7530.1|7515.1|7531.3|7516.3|7527.6|7512.6|92
1594190700000|2020-07-08 06:45:00|7530|7515|7531.9|7516.9|7532.7|7517.7|7529.9|7514.9|57
1594191000000|2020-07-08 06:50:00|7531.8|7516.8|7533.8|7518.8|7534.1|7519.1|7530.1|7515.1|39
1594191300000|2020-07-08 06:55:00|7533.5|7518.5|7532.5|7517.5|7534.6|7519.6|7532.1|7517.1|60
1594191600000|2020-07-08 07:00:00|7532.6|7517.6|7531.6|7516.6|7534.1|7519.1|7531.4|7516.4|56
1594191900000|2020-07-08 07:05:00|7531.8|7516.8|7531|7516|7532|7517|7529|7514|83
1594192200000|2020-07-08 07:10:00|7530.9|7515.9|7530.6|7515.6|7531.2|7516.2|7530.1|7515.1|39
1594192500000|2020-07-08 07:15:00|7530.7|7515.7|7530.7|7515.7|7533.5|7518.5|7530.3|7515.3|56
1594192800000|2020-07-08 07:20:00|7529.9|7514.9|7532.1|7517.1|7533|7518|7529.7|7514.7|76
1594193100000|2020-07-08 07:25:00|7532.2|7517.2|7533|7518|7534|7519|7532.2|7517.2|69
1594193400000|2020-07-08 07:30:00|7533.1|7518.1|7530.2|7515.2|7533.8|7518.8|7529|7514|57
1594193700000|2020-07-08 07:35:00|7530.4|7515.4|7527.2|7512.2|7530.8|7515.8|7526.6|7511.6|67
1594194000000|2020-07-08 07:40:00|7527.4|7512.4|7528.6|7513.6|7529.6|7514.6|7527.2|7512.2|52
1594194300000|2020-07-08 07:45:00|7529|7514|7526.1|7511.1|7529|7514|7526|7511|48
1594194600000|2020-07-08 07:50:00|7526|7511|7530.6|7515.6|7531.3|7516.3|7526|7511|73
1594194900000|2020-07-08 07:55:00|7530.4|7515.4|7534.6|7519.6|7534.6|7519.6|7530|7515|48
1594195200000|2020-07-08 08:00:00|7534.8|7519.8|7532.2|7517.2|7535.8|7520.8|7532.2|7517.2|91
1594195500000|2020-07-08 08:05:00|7532.1|7517.1|7532.6|7517.6|7532.6|7517.6|7530.4|7515.4|43
1594195800000|2020-07-08 08:10:00|7532.8|7517.8|7532.3|7517.3|7534.3|7519.3|7530.4|7515.4|95
1594196100000|2020-07-08 08:15:00|7532.4|7517.4|7530.7|7515.7|7534|7519|7530.7|7515.7|93
1594196400000|2020-07-08 08:20:00|7530.8|7515.8|7530.9|7515.9|7532.3|7517.3|7530|7515|73
1594196700000|2020-07-08 08:25:00|7530.7|7515.7|7533.8|7518.8|7534|7519|7530.5|7515.5|63
1594197000000|2020-07-08 08:30:00|7533.6|7518.6|7531|7516|7534.2|7519.2|7530.8|7515.8|45
1594197300000|2020-07-08 08:35:00|7530.9|7515.9|7531.8|7516.8|7532.4|7517.4|7529.2|7514.2|55
1594197600000|2020-07-08 08:40:00|7531.6|7516.6|7530.6|7515.6|7531.6|7516.6|7530.2|7515.2|64
1594197900000|2020-07-08 08:45:00|7530.5|7515.5|7530|7515|7530.7|7515.7|7529.8|7514.8|42
1594198200000|2020-07-08 08:50:00|7530.2|7515.2|7531.8|7516.8|7532|7517|7530.2|7515.2|44
1594198500000|2020-07-08 08:55:00|7531.2|7516.2|7533.8|7518.8|7534|7519|7531.2|7516.2|44
1594198800000|2020-07-08 09:00:00|7533.7|7518.7|7532.5|7517.5|7533.8|7518.8|7532.5|7517.5|34
1594199100000|2020-07-08 09:05:00|7532.2|7517.2|7532.2|7517.2|7532.5|7517.5|7532.1|7517.1|43
1594199400000|2020-07-08 09:10:00|7532.1|7517.1|7534.4|7519.4|7534.4|7519.4|7531.5|7516.5|59
1594199700000|2020-07-08 09:15:00|7534.6|7519.6|7535.8|7520.8|7535.8|7520.8|7533.4|7518.4|80
1594200000000|2020-07-08 09:20:00|7535.9|7520.9|7536|7521|7536.6|7521.6|7535.6|7520.6|33
1594200300000|2020-07-08 09:25:00|7536.2|7521.2|7536.2|7521.2|7536.4|7521.4|7536.2|7521.2|43
1594200600000|2020-07-08 09:30:00|7536.4|7521.4|7535.8|7520.8|7536.4|7521.4|7535.6|7520.6|15
1594200900000|2020-07-08 09:35:00|7535.6|7520.6|7537|7522|7537.4|7522.4|7535|7520|31
1594201200000|2020-07-08 09:40:00|7536.9|7521.9|7538.8|7523.8|7539.2|7524.2|7536.6|7521.6|38
1594201500000|2020-07-08 09:45:00|7539|7524|7539.2|7524.2|7540.6|7525.6|7538.7|7523.7|38
1594201800000|2020-07-08 09:50:00|7539.1|7524.1|7539|7524|7539.4|7524.4|7538.2|7523.2|33
1594202100000|2020-07-08 09:55:00|7538.4|7523.4|7539.2|7524.2|7539.2|7524.2|7537.8|7522.8|21
1594202400000|2020-07-08 10:00:00|7539.4|7524.4|7537.3|7522.3|7539.4|7524.4|7537.3|7522.3|9
1594202700000|2020-07-08 10:05:00|7537|7522|7537.2|7522.2|7537.2|7522.2|7536.7|7521.7|10
1594203000000|2020-07-08 10:10:00|7536.4|7521.4|7537.4|7522.4|7538.2|7523.2|7536.4|7521.4|18
1594203300000|2020-07-08 10:15:00|7537.5|7522.5|7537.2|7522.2|7537.5|7522.5|7537|7522|5
1594203600000|2020-07-08 10:20:00|7536.5|7521.5|7537.4|7522.4|7538.2|7523.2|7536.4|7521.4|16
1594203900000|2020-07-08 10:25:00|7537.5|7522.5|7535.9|7520.9|7538|7523|7535.7|7520.7|21
1594204200000|2020-07-08 10:30:00|7535.7|7520.7|7536|7521|7536.4|7521.4|7535.6|7520.6|12
1594204500000|2020-07-08 10:35:00|7535.7|7520.7|7536.3|7521.3|7537.1|7522.1|7535.7|7520.7|18
1594204800000|2020-07-08 10:40:00|7536|7521|7534.5|7519.5|7536|7521|7534.1|7519.1|10
1594205100000|2020-07-08 10:45:00|7534.8|7519.8|7534.8|7519.8|7535.4|7520.4|7533.9|7518.9|31
1594205400000|2020-07-08 10:50:00|7534.4|7519.4|7534.6|7519.6|7535.1|7520.1|7534.2|7519.2|14
1594205700000|2020-07-08 10:55:00|7534.8|7519.8|7534.8|7519.8|7535|7520|7534.8|7519.8|3
1594206000000|2020-07-08 11:00:00|7535|7520|7534.5|7519.5|7535.4|7520.4|7534.5|7519.5|14
1594206300000|2020-07-08 11:05:00|7534.6|7519.6|7533.8|7518.8|7534.8|7519.8|7533.8|7518.8|19
1594206600000|2020-07-08 11:10:00|7534|7519|7534|7519|7534|7519|7533.2|7518.2|10
1594206900000|2020-07-08 11:15:00|7534.4|7519.4|7535|7520|7535.4|7520.4|7534.2|7519.2|15
1594207200000|2020-07-08 11:20:00|7535.4|7520.4|7534.6|7519.6|7535.4|7520.4|7534|7519|13
1594207500000|2020-07-08 11:25:00|7534.9|7519.9|7534.7|7519.7|7535.6|7520.6|7534.6|7519.6|21
1594207800000|2020-07-08 11:30:00|7534.8|7519.8|7534.4|7519.4|7534.8|7519.8|7534.4|7519.4|2
1594208100000|2020-07-08 11:35:00|7534.6|7519.6|7534.5|7519.5|7535|7520|7534.5|7519.5|4
1594208400000|2020-07-08 11:40:00|7534.1|7519.1|7533.5|7518.5|7534.1|7519.1|7533.5|7518.5|2
1594209000000|2020-07-08 11:50:00|7533.9|7518.9|7532.3|7517.3|7534.1|7519.1|7532.3|7517.3|30
1594209300000|2020-07-08 11:55:00|7532.4|7517.4|7533.9|7518.9|7533.9|7518.9|7532.1|7517.1|44
1594209600000|2020-07-08 12:00:00|7533.4|7518.4|7534|7519|7534.5|7519.5|7533.3|7518.3|17
1594209900000|2020-07-08 12:05:00|7533.9|7518.9|7533|7518|7534.2|7519.2|7533|7518|16
1594210200000|2020-07-08 12:10:00|7533.2|7518.2|7534|7519|7534.4|7519.4|7533.2|7518.2|18
1594210500000|2020-07-08 12:15:00|7534.2|7519.2|7535.8|7520.8|7535.8|7520.8|7534|7519|11
1594210800000|2020-07-08 12:20:00|7536.4|7521.4|7534.4|7519.4|7536.4|7521.4|7533.8|7518.8|6
1594211100000|2020-07-08 12:25:00|7534.3|7519.3|7534.7|7519.7|7534.7|7519.7|7534.2|7519.2|4
1594211400000|2020-07-08 12:30:00|7535.8|7520.8|7536|7521|7536.2|7521.2|7535.8|7520.8|4
1594211700000|2020-07-08 12:35:00|7535.9|7520.9|7536.2|7521.2|7536.2|7521.2|7535.9|7520.9|6
1594212000000|2020-07-08 12:40:00|7536.6|7521.6|7537.6|7522.6|7537.8|7522.8|7536.6|7521.6|10
1594212300000|2020-07-08 12:45:00|7537|7522|7537|7522|7537|7522|7537|7522|1
1594212600000|2020-07-08 12:50:00|7537.1|7522.1|7535.4|7520.4|7537.1|7522.1|7535.2|7520.2|13
1594212900000|2020-07-08 12:55:00|7535.6|7520.6|7535.5|7520.5|7536.8|7521.8|7535.5|7520.5|8
1594213200000|2020-07-08 13:00:00|7535.6|7520.6|7538.7|7513.7|7539|7520.6|7535|7513.7|15
1594213500000|2020-07-08 13:05:00|7538.9|7513.9|7540.5|7515.5|7540.6|7515.6|7538.9|7513.9|9
1594213800000|2020-07-08 13:10:00|7540.7|7515.7|7534.9|7519.9|7541|7520.3|7534.9|7515.3|7
1594214100000|2020-07-08 13:15:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.4|7520.4|5
1594214400000|2020-07-08 13:20:00|7535.4|7520.4|7533.9|7518.9|7535.4|7520.4|7533.5|7518.5|10
1594214700000|2020-07-08 13:25:00|7534.1|7519.1|7533|7518|7534.1|7519.1|7533|7518|9
1594215000000|2020-07-08 13:30:00|7532.8|7517.8|7531|7516|7533|7518|7530|7515|34
1594215300000|2020-07-08 13:35:00|7530.6|7515.6|7530|7515|7531|7516|7530|7515|4
1594215600000|2020-07-08 13:40:00|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|1
1594215900000|2020-07-08 13:45:00|7530|7515|7530.2|7515.2|7530.6|7515.6|7530|7515|5
1594216200000|2020-07-08 13:50:00|7530|7515|7531.4|7516.4|7531.4|7516.4|7530|7515|9
1594216500000|2020-07-08 13:55:00|7531.9|7516.9|7530.9|7515.9|7532|7517|7530.9|7515.9|9
1594216800000|2020-07-08 14:00:00|7531|7516|7530.8|7515.8|7531.4|7516.4|7530.6|7515.6|8
1594217100000|2020-07-08 14:05:00|7530.6|7515.6|7531.7|7506.7|7531.9|7515.8|7527.6|7506.5|25
1594217400000|2020-07-08 14:10:00|7532|7507|7527.8|7512.8|7532.3|7512.8|7527|7506.6|14
1594217700000|2020-07-08 14:15:00|7527.7|7512.7|7529.3|7514.3|7535.1|7514.5|7527.7|7509|30
1594218000000|2020-07-08 14:20:00|7535.1|7510.1|7534.5|7509.5|7535.5|7510.5|7534.5|7509.5|33
1594218300000|2020-07-08 14:25:00|7534.3|7509.3|7534.5|7509.5|7534.8|7515.8|7528.3|7509.3|25
1594218600000|2020-07-08 14:30:00|7534.7|7509.7|7530.8|7515.8|7534.7|7515.8|7529.3|7509.7|12
1594218900000|2020-07-08 14:35:00|7530.7|7515.7|7527.8|7512.8|7530.7|7515.7|7527.5|7512.5|23
1594219200000|2020-07-08 14:40:00|7527|7512|7525|7510|7531.4|7512|7525|7504.7|24
1594219500000|2020-07-08 14:45:00|7524.9|7509.9|7524.5|7509.5|7525|7510|7524.5|7509.5|11
1594219800000|2020-07-08 14:50:00|7524.6|7509.6|7527.1|7512.1|7527.1|7512.1|7524.6|7509.6|32
1594220100000|2020-07-08 14:55:00|7526.9|7511.9|7526.1|7511.1|7527.8|7512.8|7526.1|7511.1|31
1594220400000|2020-07-08 15:00:00|7526.5|7511.5|7529.6|7514.6|7533.5|7514.6|7526.5|7508.1|19
1594220700000|2020-07-08 15:05:00|7529.7|7514.7|7529.2|7514.2|7531.5|7516.5|7528.9|7513.9|21
1594221000000|2020-07-08 15:10:00|7529.1|7514.1|7528.8|7513.8|7529.1|7514.1|7528.7|7513.7|6
1594221300000|2020-07-08 15:15:00|7528.5|7513.5|7536.2|7511.2|7536.3|7516.1|7528.5|7511.2|22
1594221600000|2020-07-08 15:20:00|7530.5|7515.5|7532.2|7517.2|7532.3|7517.3|7530.5|7515.5|16
1594221900000|2020-07-08 15:25:00|7532.3|7517.3|7531.8|7516.8|7532.5|7517.5|7531.8|7516.8|5
1594222200000|2020-07-08 15:30:00|7531.7|7516.7|7530|7515|7535.9|7516.7|7528.9|7510|41
1594222500000|2020-07-08 15:35:00|7529.8|7514.8|7531|7516|7531|7516|7529.4|7514.4|10
1594223100000|2020-07-08 15:45:00|7530.7|7515.7|7529.8|7514.8|7530.7|7515.7|7529.8|7514.8|3
1594223400000|2020-07-08 15:50:00|7530|7515|7530.2|7515.2|7530.2|7515.2|7530|7515|2
1594223700000|2020-07-08 15:55:00|7530.6|7515.6|7530.4|7515.4|7531.2|7516.2|7529.8|7514.8|13
1594224000000|2020-07-08 16:00:00|7530.5|7515.5|7529.2|7514.2|7530.5|7515.5|7529.2|7514.2|7
1594224300000|2020-07-08 16:05:00|7529.4|7514.4|7527.6|7512.6|7529.4|7514.4|7526.8|7511.8|21
1594224600000|2020-07-08 16:10:00|7527.1|7512.1|7525.4|7510.4|7527.2|7512.2|7524.8|7509.8|14
1594224900000|2020-07-08 16:15:00|7525|7510|7525|7510|7525|7510|7525|7510|1
1594225200000|2020-07-08 16:20:00|7524.8|7509.8|7526.2|7511.2|7526.7|7511.7|7524.8|7509.8|11
1594225500000|2020-07-08 16:25:00|7526.1|7511.1|7526.3|7511.3|7526.3|7511.3|7525.7|7510.7|7
1594225800000|2020-07-08 16:30:00|7526.6|7511.6|7526.3|7511.3|7526.6|7511.6|7526.3|7511.3|2
1594226100000|2020-07-08 16:35:00|7526.4|7511.4|7524.8|7509.8|7526.6|7511.6|7524.8|7509.8|20
1594226700000|2020-07-08 16:45:00|7524.7|7509.7|7524|7509|7524.7|7509.7|7524|7509|18
1594227300000|2020-07-08 16:55:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|2
1594227600000|2020-07-08 17:00:00|7523.4|7508.4|7523.4|7508.4|7523.6|7508.6|7523.4|7508.4|5
1594227900000|2020-07-08 17:05:00|7523.8|7508.8|7526.4|7511.4|7526.4|7511.4|7523|7508|42
1594228200000|2020-07-08 17:10:00|7526.3|7511.3|7527|7512|7527|7512|7526.3|7511.3|2
1594229100000|2020-07-08 17:25:00|7527.3|7512.3|7527.8|7512.8|7528.2|7513.2|7527.3|7512.3|9
1594229400000|2020-07-08 17:30:00|7528.1|7513.1|7527.8|7512.8|7528.5|7513.5|7527.8|7512.8|11
1594229700000|2020-07-08 17:35:00|7527.4|7512.4|7527.6|7512.6|7527.6|7512.6|7527.4|7512.4|2
1594230000000|2020-07-08 17:40:00|7527.9|7512.9|7528|7513|7528.4|7513.4|7527.5|7512.5|9
1594230300000|2020-07-08 17:45:00|7527.8|7512.8|7530.5|7515.5|7530.5|7515.5|7527.8|7512.8|15
1594230600000|2020-07-08 17:50:00|7529.6|7514.6|7527.1|7512.1|7529.6|7514.6|7527|7512|11
1594230900000|2020-07-08 17:55:00|7527.3|7512.3|7527.5|7512.5|7527.5|7512.5|7527.1|7512.1|5
1594231200000|2020-07-08 18:00:00|7527.6|7512.6|7532.3|7507.3|7533.9|7513.9|7527.6|7507|226
1594231500000|2020-07-08 18:05:00|7532.2|7507.2|7527.4|7512.4|7533|7512.9|7526.9|7507|355
1594231800000|2020-07-08 18:10:00|7527.2|7512.2|7528.5|7513.5|7532.5|7513.8|7527.2|7507.2|92
1594232400000|2020-07-08 18:20:00|7528.3|7513.3|7527.4|7512.4|7528.3|7513.3|7527.4|7512.4|4
1594234500000|2020-07-08 18:55:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|1
1594234800000|2020-07-08 19:00:00|7526.9|7511.9|7527.1|7512.1|7527.1|7512.1|7526.9|7511.9|5
1594235100000|2020-07-08 19:05:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594235400000|2020-07-08 19:10:00|7526.8|7511.8|7527|7512|7527|7512|7526.8|7511.8|2
1594236000000|2020-07-08 19:20:00|7531.1|7506.1|7526.3|7511.3|7531.1|7511.4|7526.1|7505.7|8
1594236300000|2020-07-08 19:25:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.1|7509.1|5
1594236900000|2020-07-08 19:35:00|7524.7|7509.7|7525|7510|7525.1|7510.1|7524.7|7509.7|7
1594261800000|2020-07-09 02:30:00|7533.1|7508.1|7531.7|7506.7|7534.4|7509.4|7531.7|7506.7|9
1594262100000|2020-07-09 02:35:00|7531.4|7506.4|7526.4|7511.4|7531.4|7511.4|7526.2|7506.4|4
1594262400000|2020-07-09 02:40:00|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|7526.2|7511.2|1
1594263000000|2020-07-09 02:50:00|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|7526.3|7511.3|1
1594263600000|2020-07-09 03:00:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1594264200000|2020-07-09 03:10:00|7524.7|7509.7|7524.7|7509.7|7526|7511|7524.4|7509.4|7
1594264500000|2020-07-09 03:15:00|7524.6|7509.6|7526.4|7511.4|7530.1|7512.9|7524.6|7505.1|11
1594264800000|2020-07-09 03:20:00|7526|7511|7526.7|7511.7|7526.8|7511.8|7526|7511|4
1594265100000|2020-07-09 03:25:00|7526.9|7511.9|7526.9|7511.9|7527.9|7512.9|7526.9|7511.9|6
1594265400000|2020-07-09 03:30:00|7527.1|7512.1|7526.6|7511.6|7527.1|7512.1|7526.5|7511.5|25
1594265700000|2020-07-09 03:35:00|7526.7|7511.7|7529.9|7514.9|7530.7|7515.7|7526.7|7511.7|44
1594266000000|2020-07-09 03:40:00|7529.8|7514.8|7530.3|7515.3|7530.3|7515.3|7529.3|7514.3|18
1594266300000|2020-07-09 03:45:00|7530.2|7515.2|7527.3|7512.3|7530.2|7515.2|7525.7|7510.7|97
1594266600000|2020-07-09 03:50:00|7527.4|7512.4|7526.5|7511.5|7527.6|7512.6|7526.5|7511.5|29
1594266900000|2020-07-09 03:55:00|7526.3|7511.3|7526.2|7511.2|7526.3|7511.3|7526.2|7511.2|2
1594267200000|2020-07-09 04:00:00|7526.3|7511.3|7526.2|7511.2|7526.5|7511.5|7525.6|7510.6|20
1594267500000|2020-07-09 04:05:00|7526.1|7511.1|7523.8|7508.8|7526.2|7511.2|7523.8|7508.8|42
1594267800000|2020-07-09 04:10:00|7523.7|7508.7|7525.5|7510.5|7526.1|7511.1|7521.7|7506.7|84
1594268100000|2020-07-09 04:15:00|7525.2|7510.2|7524.9|7509.9|7525.2|7510.2|7524.2|7509.2|18
1594268400000|2020-07-09 04:20:00|7524.6|7509.6|7525.6|7510.6|7525.8|7510.8|7524.2|7509.2|21
1594268700000|2020-07-09 04:25:00|7525.7|7510.7|7525.6|7510.6|7525.7|7510.7|7525.6|7510.6|2
1594269000000|2020-07-09 04:30:00|7525.5|7510.5|7526.8|7511.8|7526.8|7511.8|7522.4|7507.4|97
1594269300000|2020-07-09 04:35:00|7526.6|7511.6|7528.2|7513.2|7531.6|7516.6|7526.6|7511.6|89
1594269600000|2020-07-09 04:40:00|7528.3|7513.3|7528.1|7513.1|7529.1|7514.1|7526.8|7511.8|75
1594269900000|2020-07-09 04:45:00|7528.2|7513.2|7527.3|7512.3|7528.3|7513.3|7526.6|7511.6|51
1594270200000|2020-07-09 04:50:00|7527.4|7512.4|7530.6|7515.6|7530.9|7515.9|7527.4|7512.4|60
1594270500000|2020-07-09 04:55:00|7530.5|7515.5|7529.2|7514.2|7531.1|7516.1|7527.6|7512.6|62
1594270800000|2020-07-09 05:00:00|7529.1|7514.1|7530|7515|7531.6|7516.6|7529|7514|64
1594271100000|2020-07-09 05:05:00|7529.9|7514.9|7528.2|7513.2|7530.8|7515.8|7528.1|7513.1|69
1594271400000|2020-07-09 05:10:00|7528.3|7513.3|7528.3|7513.3|7528.5|7513.5|7526.9|7511.9|86
1594271700000|2020-07-09 05:15:00|7528.4|7513.4|7524.8|7509.8|7529|7514|7524.6|7509.6|91
1594272000000|2020-07-09 05:20:00|7524.9|7509.9|7528.1|7513.1|7530.5|7515.5|7524.9|7509.9|76
1594272300000|2020-07-09 05:25:00|7528.2|7513.2|7529.2|7514.2|7529.8|7514.8|7527.6|7512.6|79
1594272600000|2020-07-09 05:30:00|7529|7514|7531.6|7516.6|7532.1|7517.1|7528.7|7513.7|88
1594272900000|2020-07-09 05:35:00|7531.5|7516.5|7532.4|7517.4|7533.7|7518.7|7530.6|7515.6|82
1594273200000|2020-07-09 05:40:00|7532.6|7517.6|7532.6|7517.6|7534|7519|7532.1|7517.1|121
1594273500000|2020-07-09 05:45:00|7532.7|7517.7|7531.3|7516.3|7533.9|7518.9|7530.9|7515.9|84
1594273800000|2020-07-09 05:50:00|7531.6|7516.6|7532.9|7517.9|7534.1|7519.1|7531.6|7516.6|81
1594274100000|2020-07-09 05:55:00|7532.8|7517.8|7531.8|7516.8|7532.8|7517.8|7531.6|7516.6|45
1594274400000|2020-07-09 06:00:00|7531.7|7516.7|7532.6|7517.6|7533.1|7518.1|7530|7515|106
1594274700000|2020-07-09 06:05:00|7532.5|7517.5|7534.9|7519.9|7535|7520|7531|7516|152
1594275000000|2020-07-09 06:10:00|7534.8|7519.8|7534.1|7519.1|7536.4|7521.4|7534.1|7519.1|88
1594275300000|2020-07-09 06:15:00|7534.2|7519.2|7534.2|7519.2|7535|7520|7533.2|7518.2|52
1594275600000|2020-07-09 06:20:00|7534.4|7519.4|7533.7|7518.7|7534.4|7519.4|7533.5|7518.5|36
1594275900000|2020-07-09 06:25:00|7533.6|7518.6|7532.9|7517.9|7533.8|7518.8|7532.9|7517.9|47
1594276200000|2020-07-09 06:30:00|7532.6|7517.6|7532.8|7517.8|7533.3|7518.3|7532.4|7517.4|37
1594276500000|2020-07-09 06:35:00|7532.6|7517.6|7532.6|7517.6|7533.4|7518.4|7532.1|7517.1|29
1594276800000|2020-07-09 06:40:00|7532.5|7517.5|7531.9|7516.9|7532.5|7517.5|7531.7|7516.7|14
1594277100000|2020-07-09 06:45:00|7531.8|7516.8|7531.6|7516.6|7531.9|7516.9|7531.5|7516.5|8
1594277400000|2020-07-09 06:50:00|7531.9|7516.9|7531.1|7516.1|7532|7517|7530.8|7515.8|20
1594277700000|2020-07-09 06:55:00|7531|7516|7530.9|7515.9|7532|7517|7530.4|7515.4|50
1594278000000|2020-07-09 07:00:00|7531|7516|7529.8|7514.8|7531|7516|7529.7|7514.7|29
1594278300000|2020-07-09 07:05:00|7529.9|7514.9|7531.3|7516.3|7531.3|7516.3|7529.6|7514.6|42
1594278600000|2020-07-09 07:10:00|7531.2|7516.2|7529.3|7514.3|7531.2|7516.2|7529.2|7514.2|54
1594278900000|2020-07-09 07:15:00|7529.5|7514.5|7530.9|7515.9|7531.1|7516.1|7529.5|7514.5|47
1594279200000|2020-07-09 07:20:00|7531|7516|7533|7518|7533|7518|7531|7516|28
1594279500000|2020-07-09 07:25:00|7533.3|7518.3|7534.4|7519.4|7534.5|7519.5|7533.2|7518.2|50
1594279800000|2020-07-09 07:30:00|7534.6|7519.6|7536.5|7521.5|7540.2|7525.2|7534.2|7519.2|64
1594280100000|2020-07-09 07:35:00|7536.7|7521.7|7537.8|7522.8|7538.3|7523.3|7536.5|7521.5|65
1594280400000|2020-07-09 07:40:00|7537.7|7522.7|7537.9|7522.9|7537.9|7522.9|7536.7|7521.7|68
1594280700000|2020-07-09 07:45:00|7538|7523|7537.6|7522.6|7538.6|7523.6|7537.6|7522.6|26
1594281000000|2020-07-09 07:50:00|7537.7|7522.7|7540.6|7525.6|7541|7526|7536.7|7521.7|86
1594281300000|2020-07-09 07:55:00|7540.5|7525.5|7537.8|7522.8|7540.5|7525.5|7536.5|7521.5|75
1594281600000|2020-07-09 08:00:00|7538|7523|7536.6|7521.6|7538.8|7523.8|7536.6|7521.6|46
1594281900000|2020-07-09 08:05:00|7536.2|7521.2|7535.1|7520.1|7537.2|7522.2|7535.1|7520.1|42
1594282200000|2020-07-09 08:10:00|7535.2|7520.2|7535.2|7520.2|7536.5|7521.5|7534.9|7519.9|38
1594282500000|2020-07-09 08:15:00|7535.4|7520.4|7534.4|7519.4|7535.4|7520.4|7532.4|7517.4|82
1594282800000|2020-07-09 08:20:00|7534.2|7519.2|7533.8|7518.8|7534.8|7519.8|7532.7|7517.7|35
1594283100000|2020-07-09 08:25:00|7534|7519|7532.6|7517.6|7534.4|7519.4|7532.6|7517.6|27
1594283400000|2020-07-09 08:30:00|7532.8|7517.8|7534.6|7519.6|7534.8|7519.8|7532.6|7517.6|39
1594283700000|2020-07-09 08:35:00|7534.8|7519.8|7533.8|7518.8|7534.8|7519.8|7533.8|7518.8|18
1594284000000|2020-07-09 08:40:00|7533.6|7518.6|7533.6|7518.6|7534|7519|7531.8|7516.8|36
1594284300000|2020-07-09 08:45:00|7533.8|7518.8|7536|7521|7536|7521|7533.8|7518.8|12
1594284600000|2020-07-09 08:50:00|7535.9|7520.9|7535.6|7520.6|7536|7521|7535|7520|14
1594284900000|2020-07-09 08:55:00|7535.8|7520.8|7535.8|7520.8|7536.4|7521.4|7535.2|7520.2|34
1594285200000|2020-07-09 09:00:00|7536|7521|7536.2|7521.2|7536.4|7521.4|7535.6|7520.6|17
1594285500000|2020-07-09 09:05:00|7536.3|7521.3|7536.7|7521.7|7537|7522|7536|7521|43
1594285800000|2020-07-09 09:10:00|7536.4|7521.4|7535.8|7520.8|7536.7|7521.7|7535.6|7520.6|14
1594286100000|2020-07-09 09:15:00|7535.6|7520.6|7536.2|7521.2|7536.7|7521.7|7535.6|7520.6|22
1594286400000|2020-07-09 09:20:00|7536.3|7521.3|7536.7|7521.7|7536.7|7521.7|7535.6|7520.6|35
1594286700000|2020-07-09 09:25:00|7536.6|7521.6|7537.2|7522.2|7537.4|7522.4|7536.5|7521.5|23
1594287000000|2020-07-09 09:30:00|7537.4|7522.4|7538.2|7523.2|7538.2|7523.2|7537|7522|25
1594287300000|2020-07-09 09:35:00|7537.9|7522.9|7536.6|7521.6|7538|7523|7536.5|7521.5|38
1594287600000|2020-07-09 09:40:00|7536.8|7521.8|7536.7|7521.7|7537.3|7522.3|7536.6|7521.6|35
1594287900000|2020-07-09 09:45:00|7536.6|7521.6|7536.3|7521.3|7537.5|7522.5|7535.8|7520.8|61
1594288200000|2020-07-09 09:50:00|7536.2|7521.2|7535.2|7520.2|7536.4|7521.4|7535.2|7520.2|30
1594288500000|2020-07-09 09:55:00|7535.4|7520.4|7534.2|7519.2|7535.4|7520.4|7534|7519|29
1594288800000|2020-07-09 10:00:00|7534.6|7519.6|7535.2|7520.2|7535.8|7520.8|7534.6|7519.6|13
1594289100000|2020-07-09 10:05:00|7535.4|7520.4|7535.2|7520.2|7535.6|7520.6|7534.8|7519.8|19
1594289400000|2020-07-09 10:10:00|7535.3|7520.3|7535.6|7520.6|7535.6|7520.6|7535|7520|18
1594289700000|2020-07-09 10:15:00|7535.2|7520.2|7535.2|7520.2|7535.4|7520.4|7535.2|7520.2|15
1594290000000|2020-07-09 10:20:00|7535.6|7520.6|7535.2|7520.2|7535.8|7520.8|7535.2|7520.2|4
1594290300000|2020-07-09 10:25:00|7535.6|7520.6|7535.2|7520.2|7535.6|7520.6|7535.2|7520.2|9
1594290600000|2020-07-09 10:30:00|7535.4|7520.4|7535.2|7520.2|7536.6|7521.6|7535.2|7520.2|21
1594290900000|2020-07-09 10:35:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|1
1594291200000|2020-07-09 10:40:00|7535.8|7520.8|7534.8|7519.8|7536|7521|7533.8|7518.8|15
1594291500000|2020-07-09 10:45:00|7534.6|7519.6|7533.8|7518.8|7534.8|7519.8|7533.5|7518.5|17
1594291800000|2020-07-09 10:50:00|7534|7519|7535.2|7520.2|7535.6|7520.6|7534|7519|13
1594292100000|2020-07-09 10:55:00|7535|7520|7531.9|7516.9|7535|7520|7531.7|7516.7|39
1594292400000|2020-07-09 11:00:00|7531.8|7516.8|7532.2|7517.2|7532.6|7517.6|7531.3|7516.3|21
1594292700000|2020-07-09 11:05:00|7532.1|7517.1|7532.7|7517.7|7532.7|7517.7|7531.2|7516.2|21
1594293000000|2020-07-09 11:10:00|7532.8|7517.8|7532.6|7517.6|7532.9|7517.9|7532.2|7517.2|25
1594293300000|2020-07-09 11:15:00|7532.3|7517.3|7532.1|7517.1|7533|7518|7531.4|7516.4|43
1594293600000|2020-07-09 11:20:00|7532|7517|7531.6|7516.6|7532.1|7517.1|7531.6|7516.6|8
1594293900000|2020-07-09 11:25:00|7531|7516|7529.8|7514.8|7531|7516|7529.7|7514.7|13
1594294200000|2020-07-09 11:30:00|7530|7515|7529.4|7514.4|7530.2|7515.2|7528.9|7513.9|7
1594294800000|2020-07-09 11:40:00|7529.8|7514.8|7529.8|7514.8|7529.8|7514.8|7529.4|7514.4|3
1594295400000|2020-07-09 11:50:00|7529.6|7514.6|7529.5|7514.5|7529.6|7514.6|7529.5|7514.5|12
1594295700000|2020-07-09 11:55:00|7529.6|7514.6|7529.6|7514.6|7529.6|7514.6|7528.8|7513.8|28
1594296000000|2020-07-09 12:00:00|7528.8|7513.8|7528.9|7513.9|7529.4|7514.4|7528.4|7513.4|46
1594296300000|2020-07-09 12:05:00|7529.3|7514.3|7528.9|7513.9|7529.3|7514.3|7528.8|7513.8|3
1594296600000|2020-07-09 12:10:00|7528.8|7513.8|7528.7|7513.7|7529|7514|7528.6|7513.6|74
1594296900000|2020-07-09 12:15:00|7528.8|7513.8|7528.7|7513.7|7528.9|7513.9|7528.7|7513.7|82
1594297200000|2020-07-09 12:20:00|7528.8|7513.8|7529.6|7514.6|7529.6|7514.6|7528.6|7513.6|12
1594297500000|2020-07-09 12:25:00|7529.2|7514.2|7529.3|7514.3|7529.4|7514.4|7529.2|7514.2|4
1594297800000|2020-07-09 12:30:00|7529.2|7514.2|7529.6|7514.6|7530.6|7515.6|7529.2|7514.2|21
1594298100000|2020-07-09 12:35:00|7529.8|7514.8|7530.6|7515.6|7530.9|7515.9|7529.6|7514.6|19
1594298700000|2020-07-09 12:45:00|7530.2|7515.2|7530.2|7515.2|7530.2|7515.2|7530.2|7515.2|1
1594299000000|2020-07-09 12:50:00|7530|7515|7530.2|7515.2|7530.2|7515.2|7530|7515|2
1594299300000|2020-07-09 12:55:00|7530.3|7515.3|7532|7517|7532.6|7517.6|7530.3|7515.3|12
1594299600000|2020-07-09 13:00:00|7532.2|7517.2|7535.2|7520.2|7535.2|7520.2|7532.2|7517.2|280
1594299900000|2020-07-09 13:05:00|7535.1|7520.1|7535.4|7520.4|7535.6|7520.6|7535|7520|57
1594300200000|2020-07-09 13:10:00|7535.5|7520.5|7537.8|7522.8|7543.4|7523.1|7535.4|7517.9|21
1594300500000|2020-07-09 13:15:00|7538|7523|7537.7|7522.7|7538.5|7523.5|7536.3|7521.3|26
1594300800000|2020-07-09 13:20:00|7537.6|7522.6|7539|7524|7542.3|7524.3|7535.9|7516.4|53
1594301100000|2020-07-09 13:25:00|7538.8|7523.8|7536.7|7521.7|7545.6|7525|7536.7|7517.5|24
1594301400000|2020-07-09 13:30:00|7536.6|7521.6|7540.7|7515.7|7541.1|7521.6|7536|7514.6|44
1594301700000|2020-07-09 13:35:00|7536.7|7521.7|7537.6|7522.6|7537.6|7522.6|7536.7|7521.7|8
1594302000000|2020-07-09 13:40:00|7537.2|7522.2|7536.8|7521.8|7537.2|7522.2|7536.6|7521.6|6
1594302300000|2020-07-09 13:45:00|7536.5|7521.5|7540.4|7515.4|7541|7521.5|7535.6|7515.4|74
1594302600000|2020-07-09 13:50:00|7540.5|7515.5|7538.8|7513.8|7540.6|7515.6|7538.3|7513.3|170
1594302900000|2020-07-09 13:55:00|7538.7|7513.7|7539.1|7514.1|7539.3|7514.3|7538.3|7513.3|19
1594303200000|2020-07-09 14:00:00|7539|7514|7538.9|7513.9|7539.1|7514.1|7538.9|7513.9|3
1594303500000|2020-07-09 14:05:00|7533.1|7518.1|7536.6|7511.6|7536.9|7518.1|7532|7511.6|14
1594303800000|2020-07-09 14:10:00|7531.5|7516.5|7538.6|7513.6|7540.2|7520.1|7531.5|7513.3|59
1594304100000|2020-07-09 14:15:00|7538.7|7513.7|7541.9|7516.9|7541.9|7516.9|7538.7|7513.7|292
1594304400000|2020-07-09 14:20:00|7542|7517|7541.5|7516.5|7542|7517|7541.4|7516.4|8
1594304700000|2020-07-09 14:25:00|7536|7521|7534.5|7519.5|7540.9|7521.1|7533.6|7513.3|34
1594305000000|2020-07-09 14:30:00|7534.3|7519.3|7539.7|7514.7|7539.7|7519.5|7534|7514.6|7
1594305300000|2020-07-09 14:35:00|7540|7515|7539.3|7514.3|7541.3|7516.3|7539.3|7514.3|62
1594305600000|2020-07-09 14:40:00|7539.4|7514.4|7542.8|7517.8|7542.9|7521.6|7534.9|7514.4|60
1594305900000|2020-07-09 14:45:00|7542.9|7517.9|7544.4|7519.4|7544.6|7523.3|7538.2|7517.9|39
1594306200000|2020-07-09 14:50:00|7544.5|7519.5|7548.5|7523.5|7550.1|7525.1|7544.3|7519.3|114
1594306500000|2020-07-09 14:55:00|7548.7|7523.7|7550|7525|7550.8|7529.4|7544.2|7523.7|91
1594306800000|2020-07-09 15:00:00|7550.2|7525.2|7550.9|7525.9|7552|7531.6|7545.3|7525.2|42
1594307100000|2020-07-09 15:05:00|7550.7|7525.7|7549.5|7524.5|7551.6|7532.2|7544.7|7524.3|51
1594307400000|2020-07-09 15:10:00|7549.7|7524.7|7550|7525|7550|7525|7548.8|7523.8|55
1594307700000|2020-07-09 15:15:00|7550.2|7525.2|7551.4|7526.4|7551.5|7532.2|7544.6|7524.2|41
1594308000000|2020-07-09 15:20:00|7551.3|7526.3|7550.2|7525.2|7551.5|7526.5|7549.5|7524.5|178
1594308300000|2020-07-09 15:25:00|7550.1|7525.1|7545.8|7530.8|7550.9|7530.8|7544.5|7524.4|113
1594308600000|2020-07-09 15:30:00|7545.7|7530.7|7551.2|7526.2|7551.2|7531.1|7544.2|7524.8|19
1594308900000|2020-07-09 15:35:00|7551.1|7526.1|7545.7|7530.7|7551.2|7530.7|7545.3|7524.7|12
1594309200000|2020-07-09 15:40:00|7545.5|7530.5|7547.2|7532.2|7552.2|7532.2|7545.4|7526.7|12
1594309500000|2020-07-09 15:45:00|7551.7|7526.7|7551|7526|7551.7|7526.7|7550.7|7525.7|118
1594309800000|2020-07-09 15:50:00|7550.9|7525.9|7551.4|7526.4|7551.5|7526.5|7550.9|7525.9|47
1594310100000|2020-07-09 15:55:00|7551.5|7526.5|7553.2|7528.2|7553.7|7528.7|7551.5|7526.5|60
1594310400000|2020-07-09 16:00:00|7553.7|7528.7|7552.1|7527.1|7553.7|7528.7|7551.5|7526.5|49
1594310700000|2020-07-09 16:05:00|7552|7527|7552.1|7527.1|7552.1|7527.1|7551.6|7526.6|14
1594311000000|2020-07-09 16:10:00|7551.7|7526.7|7545.8|7530.8|7551.7|7531.3|7545.8|7525.1|22
1594311300000|2020-07-09 16:15:00|7545.9|7530.9|7545.9|7530.9|7550.8|7531|7545.4|7525.8|13
1594311600000|2020-07-09 16:20:00|7546|7531|7551.1|7526.1|7551.7|7531.7|7546|7526.1|34
1594311900000|2020-07-09 16:25:00|7551.2|7526.2|7551.8|7526.8|7552.1|7527.1|7551.2|7526.2|45
1594312200000|2020-07-09 16:30:00|7551.9|7526.9|7551.4|7526.4|7552.1|7527.1|7551.4|7526.4|14
1594312500000|2020-07-09 16:35:00|7551.5|7526.5|7552.2|7527.2|7552.2|7527.2|7550.8|7525.8|28
1594312800000|2020-07-09 16:40:00|7552.1|7527.1|7551.9|7526.9|7552.2|7527.2|7551.7|7526.7|41
1594313100000|2020-07-09 16:45:00|7551.8|7526.8|7551.6|7526.6|7551.9|7526.9|7551.4|7526.4|13
1594313400000|2020-07-09 16:50:00|7551.5|7526.5|7552.3|7527.3|7552.4|7527.4|7551.5|7526.5|42
1594313700000|2020-07-09 16:55:00|7552.2|7527.2|7553.7|7528.7|7553.8|7533.6|7548.5|7527.1|24
1594314000000|2020-07-09 17:00:00|7553.5|7528.5|7554.2|7529.2|7554.6|7529.6|7553.5|7528.5|26
1594314300000|2020-07-09 17:05:00|7554.3|7529.3|7554|7529|7555.7|7530.7|7553.8|7528.8|44
1594314600000|2020-07-09 17:10:00|7554.1|7529.1|7551.5|7526.5|7555.4|7530.4|7551.1|7526.1|69
1594314900000|2020-07-09 17:15:00|7551.6|7526.6|7551.5|7526.5|7551.9|7526.9|7551.3|7526.3|43
1594315200000|2020-07-09 17:20:00|7551.6|7526.6|7552.7|7527.7|7552.7|7527.7|7551.3|7526.3|56
1594315500000|2020-07-09 17:25:00|7552.5|7527.5|7552.9|7527.9|7552.9|7527.9|7552.5|7527.5|21
1594315800000|2020-07-09 17:30:00|7552.8|7527.8|7552.8|7527.8|7552.9|7527.9|7552.5|7527.5|31
1594316100000|2020-07-09 17:35:00|7552.7|7527.7|7553.1|7528.1|7553.1|7528.1|7552.5|7527.5|35
1594316400000|2020-07-09 17:40:00|7553.2|7528.2|7553|7528|7553.2|7528.2|7552.9|7527.9|15
1594316700000|2020-07-09 17:45:00|7553.1|7528.1|7553|7528|7553.1|7528.1|7552.9|7527.9|13
1594317000000|2020-07-09 17:50:00|7553.1|7528.1|7552.9|7527.9|7553.1|7528.1|7552.9|7527.9|5
1594317300000|2020-07-09 17:55:00|7553|7528|7552.9|7527.9|7553.1|7532.9|7547.6|7527.9|11
1594317600000|2020-07-09 18:00:00|7553|7528|7554.3|7529.3|7554.4|7529.4|7553|7528|44
1594317900000|2020-07-09 18:05:00|7554.2|7529.2|7554|7529|7554.5|7529.5|7553.9|7528.9|503
1594318200000|2020-07-09 18:10:00|7554.1|7529.1|7554.1|7529.1|7554.2|7529.2|7553.7|7528.7|77
1594318500000|2020-07-09 18:15:00|7553.6|7528.6|7553.7|7528.7|7554.1|7529.1|7553.5|7528.5|555
1594318800000|2020-07-09 18:20:00|7553.8|7528.8|7554.1|7529.1|7554.5|7529.5|7553.6|7528.6|294
1594319100000|2020-07-09 18:25:00|7554.2|7529.2|7554|7529|7554.2|7529.2|7554|7529|6
1594319400000|2020-07-09 18:30:00|7553.9|7528.9|7554|7529|7554|7529|7553.9|7528.9|2
1594319700000|2020-07-09 18:35:00|7554.1|7529.1|7554|7529|7554.1|7529.1|7554|7529|2
1594320900000|2020-07-09 18:55:00|7554.1|7529.1|7554|7529|7554.1|7529.1|7553.9|7528.9|4
1594321200000|2020-07-09 19:00:00|7553.7|7528.7|7553.7|7528.7|7553.7|7528.7|7553.6|7528.6|3
1594322100000|2020-07-09 19:15:00|7553.5|7528.5|7550.6|7525.6|7553.5|7530.6|7545.6|7524.7|28
1594322400000|2020-07-09 19:20:00|7550.7|7525.7|7548.5|7523.5|7550.7|7525.7|7547.5|7522.5|17
1594322700000|2020-07-09 19:25:00|7549.1|7524.1|7549.4|7524.4|7549.4|7524.4|7549.1|7524.1|4
1594323000000|2020-07-09 19:30:00|7550.1|7525.1|7552|7527|7552|7527|7550.1|7525.1|16
1594323300000|2020-07-09 19:35:00|7552.1|7527.1|7552.1|7527.1|7552.1|7527.1|7552.1|7527.1|1
1594323600000|2020-07-09 19:40:00|7552.3|7527.3|7553|7528|7553|7528|7552.3|7527.3|8
1594323900000|2020-07-09 19:45:00|7552.6|7527.6|7551.2|7526.2|7552.6|7527.6|7551.2|7526.2|6
1594324200000|2020-07-09 19:50:00|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|1
1594348200000|2020-07-10 02:30:00|7551.1|7526.1|7551.9|7526.9|7552|7527|7551.1|7526.1|21
1594348500000|2020-07-10 02:35:00|7552|7527|7551.9|7526.9|7552|7527|7551.9|7526.9|2
1594348800000|2020-07-10 02:40:00|7551.8|7526.8|7551.9|7526.9|7551.9|7526.9|7551.8|7526.8|2
1594349100000|2020-07-10 02:45:00|7553|7528|7553.2|7528.2|7555.2|7530.2|7553|7528|28
1594349400000|2020-07-10 02:50:00|7553.1|7528.1|7553.1|7528.1|7553.2|7528.2|7553|7528|7
1594349700000|2020-07-10 02:55:00|7553.2|7528.2|7556|7531|7557.7|7532.7|7553.1|7528.1|35
1594350000000|2020-07-10 03:00:00|7555.9|7530.9|7558|7533|7558.1|7533.1|7555|7530|32
1594350300000|2020-07-10 03:05:00|7557.9|7532.9|7556.9|7531.9|7558|7533|7556.8|7531.8|21
1594350600000|2020-07-10 03:10:00|7556.7|7531.7|7556.3|7531.3|7556.7|7531.7|7556.3|7531.3|6
1594351200000|2020-07-10 03:20:00|7556.4|7531.4|7555|7530|7556.4|7531.4|7555|7530|13
1594351500000|2020-07-10 03:25:00|7554.9|7529.9|7555.5|7530.5|7555.5|7530.5|7554.9|7529.9|6
1594351800000|2020-07-10 03:30:00|7555.6|7530.6|7544.7|7529.7|7556.4|7531.4|7544.3|7526.2|120
1594352100000|2020-07-10 03:35:00|7544.6|7529.6|7545.6|7530.6|7547.2|7532.2|7544.5|7529.5|76
1594352400000|2020-07-10 03:40:00|7545.5|7530.5|7546.7|7531.7|7546.8|7531.8|7544.3|7529.3|41
1594352700000|2020-07-10 03:45:00|7546.6|7531.6|7546.7|7531.7|7548.5|7533.5|7545.8|7530.8|76
1594353000000|2020-07-10 03:50:00|7546.8|7531.8|7547.1|7532.1|7547.3|7532.3|7546.8|7531.8|34
1594353300000|2020-07-10 03:55:00|7547.2|7532.2|7546.6|7531.6|7547.6|7532.6|7546.5|7531.5|45
1594353600000|2020-07-10 04:00:00|7546.4|7531.4|7545.8|7530.8|7547|7532|7545.7|7530.7|45
1594353900000|2020-07-10 04:05:00|7545.9|7530.9|7546.5|7531.5|7547.2|7532.2|7545.9|7530.9|36
1594354200000|2020-07-10 04:10:00|7546.4|7531.4|7546.6|7531.6|7547.2|7532.2|7546.3|7531.3|30
1594354500000|2020-07-10 04:15:00|7546.5|7531.5|7547.7|7532.7|7547.9|7532.9|7546.5|7531.5|23
1594354800000|2020-07-10 04:20:00|7547.6|7532.6|7548.1|7533.1|7548.4|7533.4|7547.1|7532.1|35
1594355100000|2020-07-10 04:25:00|7548.2|7533.2|7549.6|7534.6|7549.6|7534.6|7548.2|7533.2|37
1594355400000|2020-07-10 04:30:00|7549.4|7534.4|7552|7537|7552|7537|7549.3|7534.3|46
1594355700000|2020-07-10 04:35:00|7552.1|7537.1|7553.4|7538.4|7554.8|7539.8|7552.1|7537.1|89
1594356000000|2020-07-10 04:40:00|7553.7|7538.7|7551|7536|7554.1|7539.1|7551|7536|57
1594356300000|2020-07-10 04:45:00|7551.1|7536.1|7553.5|7538.5|7555.1|7540.1|7550.4|7535.4|79
1594356600000|2020-07-10 04:50:00|7553.6|7538.6|7556.4|7541.4|7556.7|7541.7|7553.4|7538.4|101
1594356900000|2020-07-10 04:55:00|7556.3|7541.3|7555.8|7540.8|7556.6|7541.6|7555|7540|60
1594357200000|2020-07-10 05:00:00|7556|7541|7558.7|7543.7|7558.8|7543.8|7556|7541|82
1594357500000|2020-07-10 05:05:00|7558.8|7543.8|7558.7|7543.7|7559.3|7544.3|7556.6|7541.6|40
1594357800000|2020-07-10 05:10:00|7558.8|7543.8|7560|7545|7561.1|7546.1|7558.7|7543.7|77
1594358100000|2020-07-10 05:15:00|7560.1|7545.1|7559.1|7544.1|7560.3|7545.3|7559.1|7544.1|35
1594358400000|2020-07-10 05:20:00|7559|7544|7557|7542|7559|7544|7555.3|7540.3|78
1594358700000|2020-07-10 05:25:00|7556.9|7541.9|7557.2|7542.2|7557.6|7542.6|7556.1|7541.1|25
1594359000000|2020-07-10 05:30:00|7557.4|7542.4|7558.6|7543.6|7559.7|7544.7|7557.4|7542.4|43
1594359300000|2020-07-10 05:35:00|7558.7|7543.7|7562.8|7547.8|7562.8|7547.8|7558.6|7543.6|102
1594359600000|2020-07-10 05:40:00|7562.7|7547.7|7563.6|7548.6|7564.3|7549.3|7562.2|7547.2|88
1594359900000|2020-07-10 05:45:00|7563.3|7548.3|7564|7549|7564.6|7549.6|7562.7|7547.7|70
1594360200000|2020-07-10 05:50:00|7563.9|7548.9|7562.7|7547.7|7564.4|7549.4|7561.8|7546.8|47
1594360500000|2020-07-10 05:55:00|7562.6|7547.6|7560.7|7545.7|7562.6|7547.6|7560.7|7545.7|52
1594360800000|2020-07-10 06:00:00|7560.8|7545.8|7559.8|7544.8|7561.1|7546.1|7558.7|7543.7|63
1594361100000|2020-07-10 06:05:00|7559.9|7544.9|7560.9|7545.9|7560.9|7545.9|7559.6|7544.6|41
1594361400000|2020-07-10 06:10:00|7560.8|7545.8|7561.7|7546.7|7561.7|7546.7|7559.8|7544.8|35
1594361700000|2020-07-10 06:15:00|7561.6|7546.6|7565.4|7550.4|7567|7552|7561.4|7546.4|74
1594362000000|2020-07-10 06:20:00|7566|7551|7566.4|7551.4|7566.4|7551.4|7565.2|7550.2|38
1594362300000|2020-07-10 06:25:00|7566.6|7551.6|7564.9|7549.9|7567.1|7552.1|7564.7|7549.7|46
1594362600000|2020-07-10 06:30:00|7565|7550|7564.1|7549.1|7565.2|7550.2|7563.6|7548.6|55
1594362900000|2020-07-10 06:35:00|7564|7549|7564.2|7549.2|7564.6|7549.6|7563.8|7548.8|28
1594363200000|2020-07-10 06:40:00|7564.1|7549.1|7563.8|7548.8|7564.2|7549.2|7563.2|7548.2|47
1594363500000|2020-07-10 06:45:00|7563.7|7548.7|7564.4|7549.4|7565.3|7550.3|7563|7548|73
1594363800000|2020-07-10 06:50:00|7564.5|7549.5|7563.8|7548.8|7564.5|7549.5|7563.8|7548.8|15
1594364100000|2020-07-10 06:55:00|7563.6|7548.6|7563.2|7548.2|7563.6|7548.6|7562.9|7547.9|25
1594364400000|2020-07-10 07:00:00|7563|7548|7560.8|7545.8|7563|7548|7560.2|7545.2|56
1594364700000|2020-07-10 07:05:00|7560.9|7545.9|7560.1|7545.1|7562.2|7547.2|7560|7545|81
1594365000000|2020-07-10 07:10:00|7560.2|7545.2|7560.8|7545.8|7561|7546|7559.8|7544.8|65
1594365300000|2020-07-10 07:15:00|7560.7|7545.7|7558|7543|7560.7|7545.7|7557.7|7542.7|86
1594365600000|2020-07-10 07:20:00|7557.3|7542.3|7557.9|7542.9|7559|7544|7556.1|7541.1|89
1594365900000|2020-07-10 07:25:00|7557.8|7542.8|7555.9|7540.9|7558|7543|7555.9|7540.9|37
1594366200000|2020-07-10 07:30:00|7555.8|7540.8|7559.6|7544.6|7559.6|7544.6|7555.2|7540.2|33
1594366500000|2020-07-10 07:35:00|7559.7|7544.7|7559.8|7544.8|7561.1|7546.1|7559.2|7544.2|37
1594366800000|2020-07-10 07:40:00|7559.6|7544.6|7560.1|7545.1|7562.8|7547.8|7559.4|7544.4|95
1594367100000|2020-07-10 07:45:00|7560.2|7545.2|7560.2|7545.2|7562.8|7547.8|7559.8|7544.8|64
1594367400000|2020-07-10 07:50:00|7560.6|7545.6|7560|7545|7561.3|7546.3|7559.9|7544.9|31
1594367700000|2020-07-10 07:55:00|7559.9|7544.9|7558.9|7543.9|7560.1|7545.1|7558.8|7543.8|24
1594368000000|2020-07-10 08:00:00|7558.7|7543.7|7558.2|7543.2|7558.7|7543.7|7557.4|7542.4|19
1594368300000|2020-07-10 08:05:00|7557.9|7542.9|7553.2|7538.2|7558.2|7543.2|7553.1|7538.1|88
1594368600000|2020-07-10 08:10:00|7553.4|7538.4|7552|7537|7554.2|7539.2|7547.7|7532.7|92
1594368900000|2020-07-10 08:15:00|7551.8|7536.8|7555.2|7540.2|7555.9|7540.9|7551.5|7536.5|66
1594369200000|2020-07-10 08:20:00|7554.7|7539.7|7553.8|7538.8|7555.6|7540.6|7553.4|7538.4|42
1594369500000|2020-07-10 08:25:00|7553.7|7538.7|7552|7537|7553.7|7538.7|7551.8|7536.8|14
1594369800000|2020-07-10 08:30:00|7552.4|7537.4|7552.5|7537.5|7552.6|7537.6|7550.8|7535.8|31
1594370100000|2020-07-10 08:35:00|7552.9|7537.9|7555.1|7540.1|7555.1|7540.1|7552.9|7537.9|16
1594370400000|2020-07-10 08:40:00|7555.2|7540.2|7555|7540|7555.2|7540.2|7554.5|7539.5|28
1594370700000|2020-07-10 08:45:00|7554.9|7539.9|7554.8|7539.8|7555.2|7540.2|7554.2|7539.2|18
1594371000000|2020-07-10 08:50:00|7554.7|7539.7|7555.2|7540.2|7555.7|7540.7|7554.7|7539.7|16
1594371300000|2020-07-10 08:55:00|7555|7540|7554.3|7539.3|7555.5|7540.5|7554|7539|22
1594371600000|2020-07-10 09:00:00|7554.4|7539.4|7554.8|7539.8|7555.4|7540.4|7553.4|7538.4|18
1594371900000|2020-07-10 09:05:00|7554.5|7539.5|7554.6|7539.6|7554.8|7539.8|7554|7539|10
1594372200000|2020-07-10 09:10:00|7554.4|7539.4|7555.2|7540.2|7555.6|7540.6|7554|7539|32
1594372500000|2020-07-10 09:15:00|7554.8|7539.8|7556|7541|7556.3|7541.3|7554.4|7539.4|18
1594372800000|2020-07-10 09:20:00|7556.4|7541.4|7555.1|7540.1|7556.4|7541.4|7554.9|7539.9|14
1594373100000|2020-07-10 09:25:00|7554.5|7539.5|7558|7543|7558|7543|7554.1|7539.1|40
1594373400000|2020-07-10 09:30:00|7558.1|7543.1|7557|7542|7559.6|7544.6|7557|7542|38
1594373700000|2020-07-10 09:35:00|7557.1|7542.1|7557.1|7542.1|7557.7|7542.7|7556.6|7541.6|12
1594374000000|2020-07-10 09:40:00|7557|7542|7556.8|7541.8|7557|7542|7556.5|7541.5|8
1594374300000|2020-07-10 09:45:00|7557|7542|7556.8|7541.8|7557.6|7542.6|7556.4|7541.4|12
1594374600000|2020-07-10 09:50:00|7556.3|7541.3|7555.9|7540.9|7556.3|7541.3|7555.8|7540.8|21
1594374900000|2020-07-10 09:55:00|7555.8|7540.8|7555|7540|7556|7541|7555|7540|7
1594375200000|2020-07-10 10:00:00|7554.8|7539.8|7555.3|7540.3|7556.8|7541.8|7554.8|7539.8|18
1594375500000|2020-07-10 10:05:00|7555.2|7540.2|7553.9|7538.9|7555.2|7540.2|7553.9|7538.9|17
1594375800000|2020-07-10 10:10:00|7553.8|7538.8|7553.5|7538.5|7554.5|7539.5|7553.2|7538.2|12
1594376100000|2020-07-10 10:15:00|7553.7|7538.7|7554.2|7539.2|7554.5|7539.5|7553.7|7538.7|13
1594376400000|2020-07-10 10:20:00|7554.1|7539.1|7554|7539|7554.4|7539.4|7553.6|7538.6|11
1594376700000|2020-07-10 10:25:00|7553.5|7538.5|7553.3|7538.3|7553.5|7538.5|7553.3|7538.3|2
1594377000000|2020-07-10 10:30:00|7553.6|7538.6|7554|7539|7554.4|7539.4|7553.6|7538.6|9
1594377300000|2020-07-10 10:35:00|7554.1|7539.1|7555.6|7540.6|7555.6|7540.6|7554|7539|15
1594377600000|2020-07-10 10:40:00|7555.5|7540.5|7555.6|7540.6|7555.6|7540.6|7555.4|7540.4|3
1594377900000|2020-07-10 10:45:00|7555.4|7540.4|7555.4|7540.4|7555.6|7540.6|7555.2|7540.2|7
1594378200000|2020-07-10 10:50:00|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|1
1594378800000|2020-07-10 11:00:00|7555.8|7540.8|7556.5|7541.5|7557|7542|7555.8|7540.8|6
1594379100000|2020-07-10 11:05:00|7556.4|7541.4|7555.6|7540.6|7556.4|7541.4|7555.1|7540.1|14
1594379700000|2020-07-10 11:15:00|7555.8|7540.8|7555.6|7540.6|7556.6|7541.6|7555.6|7540.6|14
1594380000000|2020-07-10 11:20:00|7556|7541|7556|7541|7556.8|7541.8|7555.6|7540.6|17
1594380300000|2020-07-10 11:25:00|7556.1|7541.1|7556|7541|7556.8|7541.8|7556|7541|17
1594380600000|2020-07-10 11:30:00|7555.7|7540.7|7556|7541|7556.6|7541.6|7555.7|7540.7|9
1594380900000|2020-07-10 11:35:00|7556.4|7541.4|7555.5|7540.5|7556.6|7541.6|7555.5|7540.5|14
1594381200000|2020-07-10 11:40:00|7555.1|7540.1|7555.1|7540.1|7555.5|7540.5|7555.1|7540.1|5
1594381800000|2020-07-10 11:50:00|7555.2|7540.2|7555.1|7540.1|7555.6|7540.6|7555.1|7540.1|8
1594382100000|2020-07-10 11:55:00|7554.7|7539.7|7554.2|7539.2|7554.7|7539.7|7554.2|7539.2|2
1594382400000|2020-07-10 12:00:00|7554.4|7539.4|7554.2|7539.2|7554.4|7539.4|7554.1|7539.1|5
1594382700000|2020-07-10 12:05:00|7554.4|7539.4|7554.6|7539.6|7554.6|7539.6|7554.4|7539.4|2
1594383000000|2020-07-10 12:10:00|7554.8|7539.8|7555.4|7540.4|7555.8|7540.8|7554.8|7539.8|173
1594383300000|2020-07-10 12:15:00|7555.3|7540.3|7555.6|7540.6|7555.8|7540.8|7555.3|7540.3|295
1594383600000|2020-07-10 12:20:00|7555.5|7540.5|7555.9|7540.9|7555.9|7540.9|7555.3|7540.3|23
1594383900000|2020-07-10 12:25:00|7556|7541|7556.4|7541.4|7556.4|7541.4|7555.9|7540.9|20
1594384200000|2020-07-10 12:30:00|7556.3|7541.3|7555.6|7540.6|7557.4|7542.4|7555.6|7540.6|190
1594384500000|2020-07-10 12:35:00|7555.8|7540.8|7554.4|7539.4|7555.8|7540.8|7554.3|7539.3|14
1594384800000|2020-07-10 12:40:00|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|7554.4|7539.4|9
1594385100000|2020-07-10 12:45:00|7554.2|7539.2|7554.2|7539.2|7554.2|7539.2|7554.2|7539.2|1
1594385400000|2020-07-10 12:50:00|7554.1|7539.1|7555.3|7540.3|7555.5|7540.5|7554.1|7539.1|28
1594385700000|2020-07-10 12:55:00|7555.4|7540.4|7554.2|7539.2|7555.4|7540.4|7554.2|7539.2|47
1594386000000|2020-07-10 13:00:00|7553.9|7538.9|7554.9|7539.9|7555.1|7540.1|7553.3|7538.3|108
1594386300000|2020-07-10 13:05:00|7554.8|7539.8|7555.5|7540.5|7555.6|7540.6|7554.6|7539.6|20
1594386600000|2020-07-10 13:10:00|7555.4|7540.4|7555.6|7540.6|7555.9|7540.9|7555.4|7540.4|47
1594386900000|2020-07-10 13:15:00|7555.5|7540.5|7560.6|7535.6|7560.9|7540.6|7555.5|7535.4|40
1594387200000|2020-07-10 13:20:00|7560.5|7535.5|7560.4|7535.4|7560.9|7535.9|7560.3|7535.3|30
1594387500000|2020-07-10 13:25:00|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|7560|7535|7
1594387800000|2020-07-10 13:30:00|7560.5|7535.5|7560.3|7535.3|7560.6|7540.1|7555.1|7533.3|54
1594388100000|2020-07-10 13:35:00|7560.8|7535.8|7560.3|7535.3|7560.8|7535.8|7560|7535|6
1594388400000|2020-07-10 13:40:00|7560.2|7535.2|7559.2|7534.2|7560.3|7535.3|7558.9|7533.9|62
1594388700000|2020-07-10 13:45:00|7559.1|7534.1|7558.9|7533.9|7559.2|7534.2|7558|7533|47
1594389000000|2020-07-10 13:50:00|7558.8|7533.8|7558.9|7533.9|7559.2|7534.2|7558.5|7533.5|49
1594389300000|2020-07-10 13:55:00|7558.8|7533.8|7559.6|7534.6|7559.6|7534.6|7558.7|7533.7|59
1594389600000|2020-07-10 14:00:00|7559.7|7534.7|7559.5|7534.5|7559.9|7534.9|7559.1|7534.1|38
1594389900000|2020-07-10 14:05:00|7559.4|7534.4|7559.4|7534.4|7559.8|7539.4|7554.1|7534.2|45
1594390200000|2020-07-10 14:10:00|7559.5|7534.5|7558.2|7533.2|7559.5|7534.5|7558.2|7533.2|27
1594390500000|2020-07-10 14:15:00|7558.3|7533.3|7553.5|7538.5|7558.3|7538.5|7553|7533.2|15
1594390800000|2020-07-10 14:20:00|7553.6|7538.6|7553.5|7538.5|7553.8|7538.8|7553.1|7538.1|22
1594391100000|2020-07-10 14:25:00|7553.6|7538.6|7557.1|7532.1|7557.3|7538.6|7552.7|7531.6|44
1594391400000|2020-07-10 14:30:00|7557|7532|7555.8|7530.8|7557.1|7532.1|7555.5|7530.5|61
1594391700000|2020-07-10 14:35:00|7555.7|7530.7|7556.1|7531.1|7556.2|7531.2|7555.4|7530.4|61
1594392000000|2020-07-10 14:40:00|7556|7531|7553.8|7528.8|7556|7535.6|7550.2|7528.3|29
1594392300000|2020-07-10 14:45:00|7553.7|7528.7|7548.4|7533.4|7554.3|7533.9|7548.3|7528.3|45
1594392600000|2020-07-10 14:50:00|7548.5|7533.5|7548.5|7533.5|7548.9|7533.9|7548.4|7533.4|32
1594392900000|2020-07-10 14:55:00|7548.6|7533.6|7548.6|7533.6|7554|7533.9|7548.4|7528.7|30
1594393200000|2020-07-10 15:00:00|7548.7|7533.7|7549.9|7534.9|7554|7534.9|7548.4|7528.8|21
1594393500000|2020-07-10 15:05:00|7550|7535|7549.2|7534.2|7550.2|7535.2|7549.2|7534.2|15
1594393800000|2020-07-10 15:10:00|7549.1|7534.1|7549.8|7534.8|7555|7535.1|7549.1|7529.7|18
1594394100000|2020-07-10 15:15:00|7549.7|7534.7|7549.5|7534.5|7549.8|7534.8|7549.2|7534.2|16
1594394400000|2020-07-10 15:20:00|7549.4|7534.4|7550.4|7535.4|7552|7537|7549.2|7534.2|30
1594394700000|2020-07-10 15:25:00|7550.5|7535.5|7550.2|7535.2|7550.5|7535.5|7550.2|7535.2|4
1594395000000|2020-07-10 15:30:00|7550.3|7535.3|7551.8|7536.8|7551.8|7536.8|7550.2|7535.2|15
1594395300000|2020-07-10 15:35:00|7552|7537|7550.3|7535.3|7552|7537|7550|7535|19
1594395600000|2020-07-10 15:40:00|7550.2|7535.2|7549.7|7534.7|7550.6|7535.6|7549.5|7534.5|16
1594395900000|2020-07-10 15:45:00|7549.6|7534.6|7550.6|7535.6|7550.7|7535.7|7549.6|7534.6|13
1594396500000|2020-07-10 15:55:00|7550.8|7535.8|7550.6|7535.6|7550.8|7535.8|7550.6|7535.6|2
1594396800000|2020-07-10 16:00:00|7549.3|7534.3|7549.6|7534.6|7549.8|7534.8|7549.3|7534.3|13
1594397100000|2020-07-10 16:05:00|7549.8|7534.8|7549.6|7534.6|7549.8|7534.8|7549.6|7534.6|2
1594397400000|2020-07-10 16:10:00|7549.4|7534.4|7548.4|7533.4|7549.4|7534.4|7548|7533|18
1594397700000|2020-07-10 16:15:00|7548.6|7533.6|7549.3|7534.3|7553.7|7534.3|7548.4|7528.5|14
1594398000000|2020-07-10 16:20:00|7549.2|7534.2|7549.4|7534.4|7549.4|7534.4|7549.1|7534.1|5
1594398300000|2020-07-10 16:25:00|7549.5|7534.5|7550.8|7535.8|7550.8|7535.8|7549.4|7534.4|12
1594398600000|2020-07-10 16:30:00|7550.7|7535.7|7550.3|7535.3|7556.1|7535.9|7550.3|7530.7|25
1594398900000|2020-07-10 16:35:00|7550.5|7535.5|7550.8|7535.8|7550.8|7535.8|7550.5|7535.5|8
1594399200000|2020-07-10 16:40:00|7557|7532|7557.3|7532.3|7558.3|7533.3|7556.9|7531.9|72
1594399500000|2020-07-10 16:45:00|7557.2|7532.2|7556.6|7531.6|7558.6|7533.6|7556.6|7531.6|42
1594399800000|2020-07-10 16:50:00|7557.3|7532.3|7558.1|7533.1|7559.3|7534.3|7556.9|7531.9|248
1594400100000|2020-07-10 16:55:00|7558.2|7533.2|7558.7|7533.7|7559.2|7534.2|7557.9|7532.9|190
1594400400000|2020-07-10 17:00:00|7551.8|7536.8|7554.8|7529.8|7555.8|7536.8|7550.8|7529.8|4
1594401000000|2020-07-10 17:10:00|7550.5|7535.5|7550.8|7535.8|7550.8|7535.8|7550.5|7535.5|3
1594401300000|2020-07-10 17:15:00|7550.7|7535.7|7550.8|7535.8|7555|7535.8|7549.9|7530|5
1594401600000|2020-07-10 17:20:00|7555|7530|7555|7530|7555|7530|7555|7530|1
1594402500000|2020-07-10 17:35:00|7555.4|7530.4|7556|7531|7558.6|7533.6|7555.4|7530.4|56
1594402800000|2020-07-10 17:40:00|7555.7|7530.7|7555.7|7530.7|7555.7|7530.7|7555.7|7530.7|1
1594403700000|2020-07-10 17:55:00|7556|7531|7556|7531|7556|7531|7556|7531|1
1594404000000|2020-07-10 18:00:00|7556.3|7531.3|7556|7531|7556.3|7531.3|7556|7531|2
1594404600000|2020-07-10 18:10:00|7556.3|7531.3|7552.8|7537.8|7556.3|7538|7552.8|7531.3|3
1594404900000|2020-07-10 18:15:00|7556.3|7531.3|7556|7531|7557|7532|7555.7|7530.7|5
1594405200000|2020-07-10 18:20:00|7557|7532|7557|7532|7557|7532|7557|7532|1
1594405800000|2020-07-10 18:30:00|7556.4|7531.4|7555.7|7530.7|7556.4|7531.4|7555.7|7530.7|3
1594406700000|2020-07-10 18:45:00|7556.8|7531.8|7557|7532|7557|7532|7556.8|7531.8|2
1594407600000|2020-07-10 19:00:00|7556.9|7531.9|7557.5|7532.5|7557.5|7532.5|7556.9|7531.9|6
1594407900000|2020-07-10 19:05:00|7560|7535|7558.8|7533.8|7560|7535|7558.3|7533.3|4
1594408500000|2020-07-10 19:15:00|7557.3|7532.3|7556.3|7531.3|7557.3|7532.3|7556.3|7531.3|6
1594409400000|2020-07-10 19:30:00|7556|7531|7555.8|7530.8|7556|7531|7555.8|7530.8|2
1594409700000|2020-07-10 19:35:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1594607400000|2020-07-13 02:30:00|7554.3|7529.3|7554.3|7529.3|7554.3|7529.3|7554.3|7529.3|1
1594608900000|2020-07-13 02:55:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1594609200000|2020-07-13 03:00:00|7550.2|7525.2|7550.2|7525.2|7550.2|7525.2|7550.2|7525.2|1
1594609500000|2020-07-13 03:05:00|7550|7525|7549.7|7524.7|7550|7525|7549.5|7524.5|6
1594610700000|2020-07-13 03:25:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1594611000000|2020-07-13 03:30:00|7550|7525|7550.6|7535.6|7554.1|7535.9|7549.4|7524.7|47
1594611300000|2020-07-13 03:35:00|7550.9|7535.9|7556.9|7531.9|7560.4|7538.1|7549.8|7529.8|58
1594611600000|2020-07-13 03:40:00|7557.2|7532.2|7552.1|7537.1|7558.4|7538.4|7551|7531.5|38
1594611900000|2020-07-13 03:45:00|7552.3|7537.3|7552.1|7537.1|7552.3|7537.3|7552.1|7537.1|2
1594612500000|2020-07-13 03:55:00|7557.6|7532.6|7552.1|7537.1|7558.9|7538.1|7552.1|7532.6|14
1594612800000|2020-07-13 04:00:00|7552|7537|7552|7537|7552|7537|7552|7537|1
1594613100000|2020-07-13 04:05:00|7552.3|7537.3|7557.4|7532.4|7557.4|7537.3|7552.3|7532.4|2
1594613400000|2020-07-13 04:10:00|7557.2|7532.2|7551.8|7536.8|7557.2|7537.3|7551.5|7532|16
1594613700000|2020-07-13 04:15:00|7551.6|7536.6|7550.6|7535.6|7551.6|7536.6|7549.6|7534.6|28
1594614000000|2020-07-13 04:20:00|7550.3|7535.3|7551.1|7536.1|7551.8|7536.8|7550.3|7535.3|11
1594614300000|2020-07-13 04:25:00|7550.8|7535.8|7548|7533|7554.5|7536.1|7547.2|7526.2|54
1594614600000|2020-07-13 04:30:00|7548.2|7533.2|7549.6|7534.6|7554.5|7537.3|7548.2|7529|63
1594614900000|2020-07-13 04:35:00|7549.8|7534.8|7547.6|7532.6|7550.1|7535.1|7546.9|7531.9|51
1594615200000|2020-07-13 04:40:00|7547.7|7532.7|7547.8|7532.8|7548.8|7533.8|7547.3|7532.3|29
1594615500000|2020-07-13 04:45:00|7548|7533|7546.6|7531.6|7548|7533|7546.3|7531.3|31
1594615800000|2020-07-13 04:50:00|7546.8|7531.8|7545.1|7530.1|7547.8|7532.8|7544.8|7529.8|65
1594616100000|2020-07-13 04:55:00|7545|7530|7545.5|7530.5|7545.8|7530.8|7544.9|7529.9|22
1594616400000|2020-07-13 05:00:00|7545|7530|7541.6|7526.6|7545.1|7530.1|7541.6|7526.6|36
1594616700000|2020-07-13 05:05:00|7541.5|7526.5|7543.2|7528.2|7543.2|7528.2|7541.1|7526.1|31
1594617000000|2020-07-13 05:10:00|7543.1|7528.1|7541.6|7526.6|7543.1|7528.1|7540.1|7525.1|39
1594617300000|2020-07-13 05:15:00|7541.5|7526.5|7544.4|7529.4|7548.5|7529.5|7541.5|7523.5|44
1594617600000|2020-07-13 05:20:00|7544|7529|7544.6|7529.6|7545|7530|7543.3|7528.3|23
1594617900000|2020-07-13 05:25:00|7544.5|7529.5|7544|7529|7545|7530|7544|7529|14
1594618200000|2020-07-13 05:30:00|7544.4|7529.4|7545|7530|7546|7531|7544|7529|32
1594618500000|2020-07-13 05:35:00|7545.1|7530.1|7544.4|7529.4|7546.1|7531.1|7544|7529|36
1594618800000|2020-07-13 05:40:00|7544.8|7529.8|7544.6|7529.6|7546.2|7531.2|7544.3|7529.3|22
1594619100000|2020-07-13 05:45:00|7544.4|7529.4|7544.8|7529.8|7544.9|7529.9|7543.5|7528.5|24
1594619400000|2020-07-13 05:50:00|7544.6|7529.6|7545|7530|7546|7531|7544.1|7529.1|43
1594619700000|2020-07-13 05:55:00|7545.4|7530.4|7546|7531|7546|7531|7544.8|7529.8|17
1594620000000|2020-07-13 06:00:00|7546.1|7531.1|7546.6|7531.6|7547|7532|7545.3|7530.3|29
1594620300000|2020-07-13 06:05:00|7546.5|7531.5|7547|7532|7547|7532|7546.4|7531.4|18
1594620600000|2020-07-13 06:10:00|7546.9|7531.9|7548|7533|7548|7533|7545.4|7530.4|31
1594620900000|2020-07-13 06:15:00|7548.1|7533.1|7549.8|7534.8|7550.1|7535.1|7548|7533|27
1594621200000|2020-07-13 06:20:00|7549.6|7534.6|7549|7534|7550.6|7535.6|7548.5|7533.5|39
1594621500000|2020-07-13 06:25:00|7549.1|7534.1|7550|7535|7550.6|7535.6|7549.1|7534.1|26
1594621800000|2020-07-13 06:30:00|7549.8|7534.8|7549.4|7534.4|7551|7536|7548.8|7533.8|38
1594622100000|2020-07-13 06:35:00|7549.3|7534.3|7549|7534|7549.6|7534.6|7548.1|7533.1|23
1594622400000|2020-07-13 06:40:00|7549.2|7534.2|7544.6|7529.6|7549.2|7534.2|7544.4|7529.4|74
1594622700000|2020-07-13 06:45:00|7544.5|7529.5|7541.2|7526.2|7545.4|7530.4|7541.2|7526.2|64
1594623000000|2020-07-13 06:50:00|7541.1|7526.1|7544|7529|7544|7529|7540.1|7525.1|52
1594623300000|2020-07-13 06:55:00|7544.1|7529.1|7544.6|7529.6|7544.6|7529.6|7543.6|7528.6|17
1594623600000|2020-07-13 07:00:00|7544.2|7529.2|7545.8|7530.8|7545.8|7530.8|7544.2|7529.2|21
1594623900000|2020-07-13 07:05:00|7545.6|7530.6|7546|7531|7546.4|7531.4|7545.5|7530.5|16
1594624200000|2020-07-13 07:10:00|7545.8|7530.8|7546.6|7531.6|7546.8|7531.8|7545.4|7530.4|25
1594624500000|2020-07-13 07:15:00|7546.4|7531.4|7547|7532|7547.1|7532.1|7545.8|7530.8|26
1594624800000|2020-07-13 07:20:00|7547.6|7532.6|7547.4|7532.4|7547.8|7532.8|7546.3|7531.3|23
1594625100000|2020-07-13 07:25:00|7547.3|7532.3|7551.8|7536.8|7551.8|7536.8|7547|7532|53
1594625400000|2020-07-13 07:30:00|7551.7|7536.7|7550.4|7535.4|7551.8|7536.8|7549|7534|39
1594625700000|2020-07-13 07:35:00|7550.6|7535.6|7551.4|7536.4|7551.4|7536.4|7549.6|7534.6|28
1594626000000|2020-07-13 07:40:00|7551.3|7536.3|7552.9|7537.9|7553.2|7538.2|7550.6|7535.6|55
1594626300000|2020-07-13 07:45:00|7552.3|7537.3|7552.5|7537.5|7554|7539|7552|7537|48
1594626600000|2020-07-13 07:50:00|7552.2|7537.2|7551|7536|7553|7538|7551|7536|36
1594626900000|2020-07-13 07:55:00|7551.2|7536.2|7549.8|7534.8|7551.5|7536.5|7547.7|7532.7|72
1594627200000|2020-07-13 08:00:00|7549.7|7534.7|7551|7536|7551|7536|7549.5|7534.5|61
1594627500000|2020-07-13 08:05:00|7551.3|7536.3|7549.8|7534.8|7551.8|7536.8|7549.7|7534.7|59
1594627800000|2020-07-13 08:10:00|7549.7|7534.7|7550.7|7535.7|7550.8|7535.8|7549.3|7534.3|57
1594628100000|2020-07-13 08:15:00|7550.8|7535.8|7551.9|7536.9|7552|7537|7549.9|7534.9|63
1594628400000|2020-07-13 08:20:00|7552|7537|7553.8|7538.8|7553.8|7538.8|7552|7537|89
1594628700000|2020-07-13 08:25:00|7553.9|7538.9|7553.9|7538.9|7556.1|7541.1|7552.5|7537.5|93
1594629000000|2020-07-13 08:30:00|7554.1|7539.1|7555.3|7540.3|7555.3|7540.3|7553.8|7538.8|70
1594629300000|2020-07-13 08:35:00|7555.5|7540.5|7554.4|7539.4|7555.7|7540.7|7554.3|7539.3|80
1594629600000|2020-07-13 08:40:00|7554.3|7539.3|7554.8|7539.8|7554.9|7539.9|7553.3|7538.3|56
1594629900000|2020-07-13 08:45:00|7554.9|7539.9|7553.8|7538.8|7554.9|7539.9|7553.8|7538.8|20
1594630200000|2020-07-13 08:50:00|7554|7539|7554.7|7539.7|7555|7540|7553.8|7538.8|47
1594630500000|2020-07-13 08:55:00|7554.3|7539.3|7552.8|7537.8|7554.6|7539.6|7552.2|7537.2|18
1594630800000|2020-07-13 09:00:00|7552.6|7537.6|7550.8|7535.8|7552.6|7537.6|7550.8|7535.8|10
1594631100000|2020-07-13 09:05:00|7550.4|7535.4|7547.3|7532.3|7550.7|7535.7|7546.9|7531.9|71
1594631400000|2020-07-13 09:10:00|7547.4|7532.4|7547.8|7532.8|7548|7533|7546|7531|65
1594631700000|2020-07-13 09:15:00|7547.9|7532.9|7549.8|7534.8|7549.8|7534.8|7547.1|7532.1|53
1594632000000|2020-07-13 09:20:00|7550|7535|7553.2|7538.2|7553.9|7538.9|7549.8|7534.8|53
1594632300000|2020-07-13 09:25:00|7553.5|7538.5|7551.1|7536.1|7553.6|7538.6|7550.4|7535.4|61
1594632600000|2020-07-13 09:30:00|7551|7536|7551.5|7536.5|7551.8|7536.8|7551|7536|43
1594632900000|2020-07-13 09:35:00|7551.2|7536.2|7550.9|7535.9|7552.1|7537.1|7550.8|7535.8|57
1594633200000|2020-07-13 09:40:00|7550.6|7535.6|7552.4|7537.4|7552.6|7537.6|7550.6|7535.6|56
1594633500000|2020-07-13 09:45:00|7552.5|7537.5|7552.4|7537.4|7552.5|7537.5|7551.6|7536.6|34
1594633800000|2020-07-13 09:50:00|7552.2|7537.2|7551.4|7536.4|7552.5|7537.5|7550.8|7535.8|55
1594634100000|2020-07-13 09:55:00|7551.5|7536.5|7550.8|7535.8|7551.5|7536.5|7550.4|7535.4|19
1594634400000|2020-07-13 10:00:00|7550.7|7535.7|7552.6|7537.6|7552.6|7537.6|7550.5|7535.5|28
1594634700000|2020-07-13 10:05:00|7552.8|7537.8|7552.8|7537.8|7553|7538|7552|7537|11
1594635000000|2020-07-13 10:10:00|7552.6|7537.6|7553.6|7538.6|7553.7|7538.7|7552.6|7537.6|37
1594635300000|2020-07-13 10:15:00|7553.5|7538.5|7552.6|7537.6|7553.5|7538.5|7552.3|7537.3|5
1594635600000|2020-07-13 10:20:00|7552.4|7537.4|7553.6|7538.6|7554|7539|7552.4|7537.4|16
1594635900000|2020-07-13 10:25:00|7553.8|7538.8|7554|7539|7554|7539|7553.6|7538.6|6
1594636200000|2020-07-13 10:30:00|7553.8|7538.8|7553.6|7538.6|7554|7539|7553|7538|28
1594636500000|2020-07-13 10:35:00|7553.8|7538.8|7552.8|7537.8|7553.8|7538.8|7552.8|7537.8|8
1594636800000|2020-07-13 10:40:00|7552.6|7537.6|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|5
1594637100000|2020-07-13 10:45:00|7553.4|7538.4|7553.1|7538.1|7553.5|7538.5|7553|7538|5
1594637400000|2020-07-13 10:50:00|7552.9|7537.9|7551.3|7536.3|7552.9|7537.9|7551.2|7536.2|9
1594637700000|2020-07-13 10:55:00|7551.2|7536.2|7550.7|7535.7|7551.3|7536.3|7550.5|7535.5|13
1594638000000|2020-07-13 11:00:00|7550.9|7535.9|7551.6|7536.6|7551.9|7536.9|7550.9|7535.9|29
1594638300000|2020-07-13 11:05:00|7551.7|7536.7|7551.6|7536.6|7551.7|7536.7|7551.5|7536.5|12
1594638600000|2020-07-13 11:10:00|7551.5|7536.5|7551.4|7536.4|7551.5|7536.5|7551.3|7536.3|3
1594638900000|2020-07-13 11:15:00|7551.3|7536.3|7551.3|7536.3|7551.3|7536.3|7551|7536|3
1594639200000|2020-07-13 11:20:00|7551|7536|7551.3|7536.3|7551.3|7536.3|7551|7536|5
1594639500000|2020-07-13 11:25:00|7551.4|7536.4|7551.4|7536.4|7551.9|7536.9|7551.3|7536.3|10
1594639800000|2020-07-13 11:30:00|7551.3|7536.3|7551.1|7536.1|7551.3|7536.3|7551.1|7536.1|4
1594640100000|2020-07-13 11:35:00|7551.3|7536.3|7551|7536|7551.3|7536.3|7551|7536|2
1594640400000|2020-07-13 11:40:00|7551.3|7536.3|7552.3|7537.3|7552.6|7537.6|7551.3|7536.3|16
1594640700000|2020-07-13 11:45:00|7551.9|7536.9|7552|7537|7552|7537|7551.9|7536.9|2
1594641300000|2020-07-13 11:55:00|7551.8|7536.8|7551.9|7536.9|7552.1|7537.1|7551.8|7536.8|4
1594641600000|2020-07-13 12:00:00|7551.8|7536.8|7552.6|7537.6|7552.6|7537.6|7551.7|7536.7|11
1594641900000|2020-07-13 12:05:00|7552.8|7537.8|7553.6|7538.6|7553.9|7538.9|7552.8|7537.8|17
1594642200000|2020-07-13 12:10:00|7553.7|7538.7|7553.6|7538.6|7553.7|7538.7|7553.6|7538.6|2
1594642500000|2020-07-13 12:15:00|7553.5|7538.5|7553.2|7538.2|7553.5|7538.5|7553.2|7538.2|11
1594642800000|2020-07-13 12:20:00|7553.1|7538.1|7552.4|7537.4|7553.2|7538.2|7552.2|7537.2|16
1594643100000|2020-07-13 12:25:00|7552.5|7537.5|7552.1|7537.1|7552.5|7537.5|7552|7537|13
1594643400000|2020-07-13 12:30:00|7552.5|7537.5|7552.5|7537.5|7552.6|7537.6|7552.3|7537.3|12
1594643700000|2020-07-13 12:35:00|7552.4|7537.4|7552.2|7537.2|7553|7538|7552.2|7537.2|12
1594644000000|2020-07-13 12:40:00|7552.3|7537.3|7552.5|7537.5|7552.7|7537.7|7552.2|7537.2|6
1594644300000|2020-07-13 12:45:00|7552.4|7537.4|7552.7|7537.7|7552.7|7537.7|7551.9|7536.9|24
1594644600000|2020-07-13 12:50:00|7552.6|7537.6|7552.4|7537.4|7552.7|7537.7|7552.4|7537.4|8
1594644900000|2020-07-13 12:55:00|7552.5|7537.5|7552.6|7537.6|7552.7|7537.7|7552.1|7537.1|16
1594645200000|2020-07-13 13:00:00|7552.7|7537.7|7552.2|7537.2|7552.7|7537.7|7552|7537|18
1594645500000|2020-07-13 13:05:00|7551.9|7536.9|7552.5|7537.5|7552.5|7537.5|7551.8|7536.8|15
1594645800000|2020-07-13 13:10:00|7552.4|7537.4|7552.4|7537.4|7552.5|7537.5|7552.2|7537.2|32
1594646100000|2020-07-13 13:15:00|7552.5|7537.5|7552.4|7537.4|7552.6|7537.6|7552.3|7537.3|12
1594646400000|2020-07-13 13:20:00|7552.3|7537.3|7552.5|7537.5|7552.6|7537.6|7552.3|7537.3|8
1594646700000|2020-07-13 13:25:00|7552.6|7537.6|7550.6|7535.6|7552.6|7537.6|7550.2|7535.2|32
1594647000000|2020-07-13 13:30:00|7550.5|7535.5|7550.4|7535.4|7550.9|7535.9|7548.8|7533.8|207
1594647300000|2020-07-13 13:35:00|7550.5|7535.5|7549.7|7534.7|7550.7|7535.7|7549.4|7534.4|131
1594647600000|2020-07-13 13:40:00|7549.8|7534.8|7550.1|7535.1|7550.7|7535.7|7549.8|7534.8|82
1594647900000|2020-07-13 13:45:00|7550|7535|7550|7535|7550.6|7535.6|7549.6|7534.6|67
1594648200000|2020-07-13 13:50:00|7549.9|7534.9|7548.5|7533.5|7550.6|7535.6|7548.5|7533.5|38
1594648500000|2020-07-13 13:55:00|7547.9|7532.9|7548.8|7533.8|7548.8|7533.8|7547.7|7532.7|8
1594648800000|2020-07-13 14:00:00|7548.6|7533.6|7548.6|7533.6|7548.8|7533.8|7548.6|7533.6|3
1594649100000|2020-07-13 14:05:00|7548.8|7533.8|7550.1|7535.1|7550.4|7535.4|7548.8|7533.8|34
1594649400000|2020-07-13 14:10:00|7550.2|7535.2|7550.2|7535.2|7550.3|7535.3|7549.9|7534.9|16
1594649700000|2020-07-13 14:15:00|7550.3|7535.3|7549.5|7534.5|7550.3|7535.3|7549.2|7534.2|11
1594650000000|2020-07-13 14:20:00|7549.4|7534.4|7547.6|7532.6|7550.4|7535.4|7547.6|7532.6|39
1594650300000|2020-07-13 14:25:00|7547.5|7532.5|7547.1|7532.1|7548|7533|7546|7531|18
1594650600000|2020-07-13 14:30:00|7546.6|7531.6|7546.5|7531.5|7547.5|7532.5|7546.2|7531.2|15
1594650900000|2020-07-13 14:35:00|7545.9|7530.9|7547.9|7532.9|7548.3|7533.3|7545.9|7530.9|14
1594651200000|2020-07-13 14:40:00|7547.6|7532.6|7547.5|7532.5|7547.6|7532.6|7547.5|7532.5|2
1594651800000|2020-07-13 14:50:00|7547.7|7532.7|7547.8|7532.8|7548.2|7533.2|7547.5|7532.5|11
1594652100000|2020-07-13 14:55:00|7548|7533|7549.4|7534.4|7549.4|7534.4|7548|7533|22
1594652400000|2020-07-13 15:00:00|7549.5|7534.5|7550.6|7535.6|7551|7536|7549.5|7534.5|112
1594652700000|2020-07-13 15:05:00|7550.5|7535.5|7549.7|7534.7|7550.7|7535.7|7549.5|7534.5|73
1594653000000|2020-07-13 15:10:00|7549.6|7534.6|7549|7534|7549.8|7534.8|7549|7534|9
1594653300000|2020-07-13 15:15:00|7549.3|7534.3|7549.3|7534.3|7549.3|7534.3|7549.1|7534.1|5
1594653600000|2020-07-13 15:20:00|7549.6|7534.6|7548.8|7533.8|7549.6|7534.6|7548.8|7533.8|10
1594653900000|2020-07-13 15:25:00|7548.7|7533.7|7548.8|7533.8|7548.8|7533.8|7548.6|7533.6|3
1594654200000|2020-07-13 15:30:00|7548.6|7533.6|7549|7534|7549.2|7534.2|7548.6|7533.6|4
1594654500000|2020-07-13 15:35:00|7549.8|7534.8|7549.8|7534.8|7550|7535|7549.8|7534.8|3
1594654800000|2020-07-13 15:40:00|7550|7535|7550|7535|7550|7535|7550|7535|1
1594655700000|2020-07-13 15:55:00|7550.2|7535.2|7550.6|7535.6|7550.8|7535.8|7550.2|7535.2|7
1594656000000|2020-07-13 16:00:00|7551|7536|7550.6|7535.6|7551|7536|7550.6|7535.6|2
1594656300000|2020-07-13 16:05:00|7550.8|7535.8|7550.6|7535.6|7550.8|7535.8|7550.6|7535.6|2
1594656900000|2020-07-13 16:15:00|7550.4|7535.4|7550.6|7535.6|7550.6|7535.6|7550.2|7535.2|3
1594657200000|2020-07-13 16:20:00|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|7550.2|7535.2|1
1594657500000|2020-07-13 16:25:00|7549.8|7534.8|7550.2|7535.2|7550.2|7535.2|7549.8|7534.8|2
1594658100000|2020-07-13 16:35:00|7550|7535|7549.8|7534.8|7550|7535|7549.6|7534.6|4
1594658400000|2020-07-13 16:40:00|7549.6|7534.6|7549.8|7534.8|7549.8|7534.8|7549.6|7534.6|6
1594658700000|2020-07-13 16:45:00|7550|7535|7550|7535|7550|7535|7550|7535|1
1594659000000|2020-07-13 16:50:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594659300000|2020-07-13 16:55:00|7550.7|7535.7|7550.5|7535.5|7550.7|7535.7|7550.5|7535.5|2
1594659600000|2020-07-13 17:00:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594659900000|2020-07-13 17:05:00|7551|7536|7550.8|7535.8|7551|7536|7550.8|7535.8|2
1594660200000|2020-07-13 17:10:00|7550.6|7535.6|7550.2|7535.2|7550.6|7535.6|7550.2|7535.2|3
1594660500000|2020-07-13 17:15:00|7550|7535|7549.8|7534.8|7550|7535|7549.6|7534.6|6
1594660800000|2020-07-13 17:20:00|7549.6|7534.6|7550.5|7535.5|7550.5|7535.5|7549.6|7534.6|6
1594661100000|2020-07-13 17:25:00|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|7550.8|7535.8|1
1594661400000|2020-07-13 17:30:00|7549.8|7534.8|7549.8|7534.8|7550.5|7535.5|7549.8|7534.8|11
1594661700000|2020-07-13 17:35:00|7549.9|7534.9|7549.7|7534.7|7549.9|7534.9|7549.6|7534.6|82
1594662000000|2020-07-13 17:40:00|7549.6|7534.6|7549.3|7534.3|7549.8|7534.8|7549.2|7534.2|212
1594662300000|2020-07-13 17:45:00|7549.2|7534.2|7549.8|7534.8|7549.8|7534.8|7548.7|7533.7|305
1594662600000|2020-07-13 17:50:00|7549.7|7534.7|7549.2|7534.2|7549.7|7534.7|7549.2|7534.2|91
1594662900000|2020-07-13 17:55:00|7549.1|7534.1|7549.7|7534.7|7549.7|7534.7|7549.1|7534.1|10
1594663200000|2020-07-13 18:00:00|7549.8|7534.8|7550|7535|7550|7535|7549.8|7534.8|5
1594663500000|2020-07-13 18:05:00|7549.8|7534.8|7552.2|7537.2|7552.9|7537.9|7549.8|7534.8|58
1594663800000|2020-07-13 18:10:00|7552.1|7537.1|7552|7537|7552.3|7537.3|7551.7|7536.7|79
1594664100000|2020-07-13 18:15:00|7551.9|7536.9|7552.1|7537.1|7552.3|7537.3|7551.9|7536.9|26
1594664400000|2020-07-13 18:20:00|7552|7537|7552|7537|7552.2|7537.2|7551.9|7536.9|17
1594664700000|2020-07-13 18:25:00|7551.9|7536.9|7552.2|7537.2|7552.3|7537.3|7551.9|7536.9|72
1594665000000|2020-07-13 18:30:00|7552.3|7537.3|7552.2|7537.2|7552.3|7537.3|7552.1|7537.1|70
1594665300000|2020-07-13 18:35:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.2|7537.2|37
1594665600000|2020-07-13 18:40:00|7552.5|7537.5|7552.8|7537.8|7552.8|7537.8|7552.3|7537.3|5
1594666200000|2020-07-13 18:50:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|1
1594666500000|2020-07-13 18:55:00|7553.2|7538.2|7553.4|7538.4|7553.4|7538.4|7553.2|7538.2|2
1594666800000|2020-07-13 19:00:00|7553.6|7538.6|7553.7|7538.7|7553.7|7538.7|7553.5|7538.5|3
1594667100000|2020-07-13 19:05:00|7555|7540|7555.3|7540.3|7555.4|7540.4|7555|7540|4
1594667400000|2020-07-13 19:10:00|7555.1|7540.1|7555.2|7540.2|7555.2|7540.2|7554.9|7539.9|8
1594667700000|2020-07-13 19:15:00|7555.1|7540.1|7557.4|7542.4|7557.4|7542.4|7555|7540|12
1594668300000|2020-07-13 19:25:00|7557|7542|7555.7|7540.7|7557|7542|7555.7|7540.7|8
1594668600000|2020-07-13 19:30:00|7555.8|7540.8|7558.3|7543.3|7558.3|7543.3|7555.8|7540.8|2
1594668900000|2020-07-13 19:35:00|7560.1|7545.1|7560.1|7545.1|7560.1|7545.1|7560.1|7545.1|1
1594669200000|2020-07-13 19:40:00|7559.5|7544.5|7557.2|7542.2|7559.5|7544.5|7557.1|7542.1|12
1594669500000|2020-07-13 19:45:00|7554.8|7539.8|7554.6|7539.6|7554.8|7539.8|7554.6|7539.6|3
1594670100000|2020-07-13 19:55:00|7554.2|7539.2|7553.6|7538.6|7554.3|7539.3|7553.6|7538.6|8
1594693800000|2020-07-14 02:30:00|7561|7546|7561|7546|7561|7546|7561|7546|1
1594694100000|2020-07-14 02:35:00|7564.1|7549.1|7565.1|7550.1|7568.4|7553.4|7562.3|7547.3|77
1594694400000|2020-07-14 02:40:00|7566.3|7551.3|7567|7552|7567|7552|7566.3|7551.3|2
1594694700000|2020-07-14 02:45:00|7567.9|7552.9|7569.3|7554.3|7573.1|7558.1|7567.9|7552.9|16
1594695000000|2020-07-14 02:50:00|7569.2|7554.2|7569.2|7554.2|7569.3|7554.3|7569.2|7554.2|3
1594695300000|2020-07-14 02:55:00|7569.3|7554.3|7569.1|7554.1|7569.3|7554.3|7569.1|7554.1|3
1594695600000|2020-07-14 03:00:00|7569.6|7554.6|7570|7555|7570.2|7555.2|7569.6|7554.6|13
1594695900000|2020-07-14 03:05:00|7569.9|7554.9|7569.9|7554.9|7570|7555|7569.9|7554.9|3
1594696200000|2020-07-14 03:10:00|7570|7555|7570.3|7555.3|7570.3|7555.3|7569.9|7554.9|8
1594696500000|2020-07-14 03:15:00|7570.2|7555.2|7569.9|7554.9|7570.3|7555.3|7569.9|7554.9|8
1594697400000|2020-07-14 03:30:00|7567.4|7552.4|7565.9|7550.9|7568.5|7553.5|7565.6|7550.6|145
1594697700000|2020-07-14 03:35:00|7565.8|7550.8|7568.5|7553.5|7569|7554|7564.5|7549.5|203
1594698000000|2020-07-14 03:40:00|7568.4|7553.4|7568.2|7553.2|7568.8|7553.8|7565|7550|157
1594698300000|2020-07-14 03:45:00|7568.1|7553.1|7565.5|7550.5|7568.1|7553.1|7565.5|7550.5|79
1594698600000|2020-07-14 03:50:00|7565.6|7550.6|7564.2|7549.2|7565.8|7550.8|7563.7|7548.7|77
1594698900000|2020-07-14 03:55:00|7564.1|7549.1|7564.1|7549.1|7564.7|7549.7|7564.1|7549.1|25
1594699200000|2020-07-14 04:00:00|7564.2|7549.2|7563.1|7548.1|7564.2|7549.2|7561.4|7546.4|47
1594699500000|2020-07-14 04:05:00|7563.2|7548.2|7563|7548|7564.4|7549.4|7562.9|7547.9|29
1594699800000|2020-07-14 04:10:00|7563.1|7548.1|7564.7|7549.7|7564.9|7549.9|7563|7548|24
1594700100000|2020-07-14 04:15:00|7564.6|7549.6|7567.3|7552.3|7567.3|7552.3|7564.6|7549.6|59
1594700400000|2020-07-14 04:20:00|7567.4|7552.4|7569.8|7554.8|7570.1|7555.1|7566.3|7551.3|79
1594700700000|2020-07-14 04:25:00|7569.7|7554.7|7568.2|7553.2|7570.4|7555.4|7568|7553|62
1594701000000|2020-07-14 04:30:00|7568.4|7553.4|7570.3|7555.3|7571.6|7556.6|7568.4|7553.4|102
1594701300000|2020-07-14 04:35:00|7570.4|7555.4|7570.1|7555.1|7570.5|7555.5|7568.4|7553.4|65
1594701600000|2020-07-14 04:40:00|7570.2|7555.2|7568.2|7553.2|7570.3|7555.3|7568.1|7553.1|83
1594701900000|2020-07-14 04:45:00|7567.4|7552.4|7564.8|7549.8|7567.4|7552.4|7564.4|7549.4|71
1594702200000|2020-07-14 04:50:00|7564.7|7549.7|7566|7551|7566.2|7551.2|7564.7|7549.7|40
1594702500000|2020-07-14 04:55:00|7565.9|7550.9|7564.8|7549.8|7565.9|7550.9|7564.6|7549.6|25
1594702800000|2020-07-14 05:00:00|7564.9|7549.9|7564.6|7549.6|7565.2|7550.2|7564|7549|36
1594703100000|2020-07-14 05:05:00|7565.1|7550.1|7564.2|7549.2|7565.2|7550.2|7564|7549|59
1594703400000|2020-07-14 05:10:00|7564.3|7549.3|7564.6|7549.6|7565|7550|7563.9|7548.9|57
1594703700000|2020-07-14 05:15:00|7564.7|7549.7|7567|7552|7567.1|7552.1|7564.4|7549.4|66
1594704000000|2020-07-14 05:20:00|7567.1|7552.1|7578.1|7563.1|7578.7|7563.7|7567.1|7552.1|226
1594704300000|2020-07-14 05:25:00|7578|7563|7575|7560|7578.3|7563.3|7573|7558|127
1594704600000|2020-07-14 05:30:00|7575.1|7560.1|7574.6|7559.6|7575.3|7560.3|7573|7558|75
1594704900000|2020-07-14 05:35:00|7574.7|7559.7|7576.1|7561.1|7576.5|7561.5|7573.7|7558.7|54
1594705200000|2020-07-14 05:40:00|7576.2|7561.2|7578.3|7563.3|7579|7564|7576|7561|119
1594705500000|2020-07-14 05:45:00|7578.4|7563.4|7578.9|7563.9|7582.3|7567.3|7578|7563|140
1594705800000|2020-07-14 05:50:00|7578.8|7563.8|7579.8|7564.8|7580.8|7565.8|7578.4|7563.4|56
1594706100000|2020-07-14 05:55:00|7579.7|7564.7|7580.2|7565.2|7581.2|7566.2|7579|7564|47
1594706400000|2020-07-14 06:00:00|7580.3|7565.3|7580.1|7565.1|7580.7|7565.7|7579.5|7564.5|73
1594706700000|2020-07-14 06:05:00|7580.4|7565.4|7583.6|7568.6|7585.2|7570.2|7579.9|7564.9|117
1594707000000|2020-07-14 06:10:00|7583.7|7568.7|7579.4|7564.4|7583.7|7568.7|7579.4|7564.4|91
1594707300000|2020-07-14 06:15:00|7579.3|7564.3|7580.1|7565.1|7580.6|7565.6|7579.3|7564.3|36
1594707600000|2020-07-14 06:20:00|7579.9|7564.9|7576.8|7561.8|7579.9|7564.9|7576.3|7561.3|91
1594707900000|2020-07-14 06:25:00|7576.7|7561.7|7576.3|7561.3|7576.7|7561.7|7574.4|7559.4|85
1594708200000|2020-07-14 06:30:00|7576.4|7561.4|7575.9|7560.9|7576.4|7561.4|7574.7|7559.7|80
1594708500000|2020-07-14 06:35:00|7576|7561|7575|7560|7576.5|7561.5|7574.7|7559.7|69
1594708800000|2020-07-14 06:40:00|7574.9|7559.9|7573.7|7558.7|7575.8|7560.8|7573.6|7558.6|45
1594709100000|2020-07-14 06:45:00|7573.6|7558.6|7573.3|7558.3|7574.2|7559.2|7573.2|7558.2|38
1594709400000|2020-07-14 06:50:00|7573.4|7558.4|7576|7561|7576.2|7561.2|7573.3|7558.3|65
1594709700000|2020-07-14 06:55:00|7576.1|7561.1|7574.8|7559.8|7576.1|7561.1|7574.3|7559.3|68
1594710000000|2020-07-14 07:00:00|7574.7|7559.7|7574.4|7559.4|7574.7|7559.7|7574.4|7559.4|21
1594710300000|2020-07-14 07:05:00|7574.1|7559.1|7575.4|7560.4|7576.2|7561.2|7573.5|7558.5|59
1594710600000|2020-07-14 07:10:00|7575.2|7560.2|7575.8|7560.8|7576.2|7561.2|7575.2|7560.2|82
1594710900000|2020-07-14 07:15:00|7576|7561|7579.6|7564.6|7580.1|7565.1|7575.8|7560.8|88
1594711200000|2020-07-14 07:20:00|7579.5|7564.5|7580.1|7565.1|7580.2|7565.2|7579|7564|47
1594711500000|2020-07-14 07:25:00|7580.2|7565.2|7580|7565|7580.3|7565.3|7579.5|7564.5|37
1594711800000|2020-07-14 07:30:00|7580.1|7565.1|7581.4|7566.4|7581.8|7566.8|7579.5|7564.5|41
1594712100000|2020-07-14 07:35:00|7581.1|7566.1|7581.6|7566.6|7581.6|7566.6|7581|7566|11
1594712400000|2020-07-14 07:40:00|7582.5|7567.5|7583.5|7568.5|7584.1|7569.1|7581.9|7566.9|61
1594712700000|2020-07-14 07:45:00|7583.8|7568.8|7582.1|7567.1|7584.1|7569.1|7581.9|7566.9|40
1594713000000|2020-07-14 07:50:00|7582.3|7567.3|7585|7570|7585.1|7570.1|7581.8|7566.8|58
1594713300000|2020-07-14 07:55:00|7585.1|7570.1|7583.8|7568.8|7587.1|7572.1|7583.8|7568.8|104
1594713600000|2020-07-14 08:00:00|7583.7|7568.7|7582.5|7567.5|7584.6|7569.6|7581.9|7566.9|66
1594713900000|2020-07-14 08:05:00|7582.3|7567.3|7578.7|7563.7|7582.9|7567.9|7577.7|7562.7|83
1594714200000|2020-07-14 08:10:00|7579.4|7564.4|7580.4|7565.4|7580.4|7565.4|7578.5|7563.5|60
1594714500000|2020-07-14 08:15:00|7580.6|7565.6|7579.9|7564.9|7581.3|7566.3|7579.5|7564.5|46
1594714800000|2020-07-14 08:20:00|7580.1|7565.1|7576.8|7561.8|7580.1|7565.1|7575.9|7560.9|65
1594715100000|2020-07-14 08:25:00|7576.9|7561.9|7577.8|7562.8|7578.2|7563.2|7576.4|7561.4|41
1594715400000|2020-07-14 08:30:00|7577.6|7562.6|7579.9|7564.9|7579.9|7564.9|7577.2|7562.2|43
1594715700000|2020-07-14 08:35:00|7579.7|7564.7|7578.3|7563.3|7579.7|7564.7|7578.1|7563.1|25
1594716000000|2020-07-14 08:40:00|7578.5|7563.5|7574.6|7559.6|7578.5|7563.5|7574.4|7559.4|37
1594716300000|2020-07-14 08:45:00|7574.4|7559.4|7573.2|7558.2|7574.6|7559.6|7573.1|7558.1|38
1594716600000|2020-07-14 08:50:00|7573|7558|7573.6|7558.6|7574.6|7559.6|7572.5|7557.5|44
1594716900000|2020-07-14 08:55:00|7573.8|7558.8|7574.1|7559.1|7574.5|7559.5|7573.4|7558.4|37
1594717200000|2020-07-14 09:00:00|7573.7|7558.7|7573|7558|7574.1|7559.1|7572.8|7557.8|49
1594717500000|2020-07-14 09:05:00|7572.8|7557.8|7571.7|7556.7|7572.8|7557.8|7570.7|7555.7|43
1594717800000|2020-07-14 09:10:00|7571.6|7556.6|7570.9|7555.9|7572.2|7557.2|7569.8|7554.8|88
1594718100000|2020-07-14 09:15:00|7571|7556|7571.8|7556.8|7571.9|7556.9|7570.9|7555.9|20
1594718400000|2020-07-14 09:20:00|7571.9|7556.9|7571.1|7556.1|7572|7557|7571.1|7556.1|20
1594718700000|2020-07-14 09:25:00|7571.2|7556.2|7570.9|7555.9|7572.1|7557.1|7570.2|7555.2|51
1594719000000|2020-07-14 09:30:00|7570.7|7555.7|7571.4|7556.4|7571.4|7556.4|7570.4|7555.4|46
1594719300000|2020-07-14 09:35:00|7571.1|7556.1|7571.1|7556.1|7571.1|7556.1|7570.4|7555.4|17
1594719600000|2020-07-14 09:40:00|7570.8|7555.8|7570.3|7555.3|7571.1|7556.1|7570|7555|30
1594719900000|2020-07-14 09:45:00|7570.2|7555.2|7568.7|7553.7|7570.3|7555.3|7567.7|7552.7|57
1594720200000|2020-07-14 09:50:00|7568.8|7553.8|7569.9|7554.9|7570.7|7555.7|7568.8|7553.8|23
1594720500000|2020-07-14 09:55:00|7570.3|7555.3|7571.1|7556.1|7571.9|7556.9|7570.3|7555.3|36
1594720800000|2020-07-14 10:00:00|7570.9|7555.9|7569.7|7554.7|7570.9|7555.9|7569.2|7554.2|54
1594721100000|2020-07-14 10:05:00|7569.9|7554.9|7569.9|7554.9|7569.9|7554.9|7569.7|7554.7|28
1594721400000|2020-07-14 10:10:00|7569.7|7554.7|7571.4|7556.4|7572.5|7557.5|7569.7|7554.7|29
1594721700000|2020-07-14 10:15:00|7572|7557|7572.4|7557.4|7573.5|7558.5|7571.4|7556.4|24
1594722000000|2020-07-14 10:20:00|7572.3|7557.3|7573.7|7558.7|7573.8|7558.8|7572|7557|20
1594722300000|2020-07-14 10:25:00|7573.5|7558.5|7573.3|7558.3|7573.5|7558.5|7572.9|7557.9|6
1594722900000|2020-07-14 10:35:00|7572.7|7557.7|7572.5|7557.5|7572.7|7557.7|7572.3|7557.3|8
1594723200000|2020-07-14 10:40:00|7572.3|7557.3|7571.9|7556.9|7572.7|7557.7|7571.9|7556.9|29
1594723500000|2020-07-14 10:45:00|7572|7557|7571.6|7556.6|7572.7|7557.7|7571.6|7556.6|21
1594723800000|2020-07-14 10:50:00|7571.5|7556.5|7571.6|7556.6|7571.7|7556.7|7571.3|7556.3|35
1594724100000|2020-07-14 10:55:00|7571.7|7556.7|7571.3|7556.3|7571.7|7556.7|7571.3|7556.3|14
1594724400000|2020-07-14 11:00:00|7571.5|7556.5|7571.3|7556.3|7571.7|7556.7|7571.3|7556.3|3
1594724700000|2020-07-14 11:05:00|7571.6|7556.6|7571.6|7556.6|7571.6|7556.6|7571.6|7556.6|1
1594725000000|2020-07-14 11:10:00|7571.7|7556.7|7573.6|7558.6|7573.8|7558.8|7571.5|7556.5|20
1594725300000|2020-07-14 11:15:00|7573.4|7558.4|7572|7557|7573.4|7558.4|7571.8|7556.8|11
1594725600000|2020-07-14 11:20:00|7571.8|7556.8|7570.8|7555.8|7572.4|7557.4|7570.8|7555.8|21
1594725900000|2020-07-14 11:25:00|7570.6|7555.6|7572.6|7557.6|7572.6|7557.6|7570.5|7555.5|22
1594726200000|2020-07-14 11:30:00|7572.5|7557.5|7573.4|7558.4|7573.4|7558.4|7572.3|7557.3|13
1594726500000|2020-07-14 11:35:00|7572.8|7557.8|7571.8|7556.8|7572.8|7557.8|7571.8|7556.8|7
1594726800000|2020-07-14 11:40:00|7571.6|7556.6|7571.8|7556.8|7571.8|7556.8|7571.6|7556.6|2
1594727100000|2020-07-14 11:45:00|7572.2|7557.2|7572.3|7557.3|7572.6|7557.6|7571.3|7556.3|27
1594727400000|2020-07-14 11:50:00|7573.3|7558.3|7573.9|7558.9|7573.9|7558.9|7573|7558|9
1594727700000|2020-07-14 11:55:00|7574.1|7559.1|7572.9|7557.9|7574.2|7559.2|7572.9|7557.9|19
1594728000000|2020-07-14 12:00:00|7573|7558|7572.9|7557.9|7573.1|7558.1|7572.9|7557.9|12
1594728300000|2020-07-14 12:05:00|7573|7558|7573.9|7558.9|7574|7559|7573|7558|12
1594728600000|2020-07-14 12:10:00|7573.8|7558.8|7573.8|7558.8|7574|7559|7573.8|7558.8|21
1594728900000|2020-07-14 12:15:00|7573.9|7558.9|7572.8|7557.8|7574.1|7559.1|7572.8|7557.8|32
1594729200000|2020-07-14 12:20:00|7572.4|7557.4|7573.6|7558.6|7573.6|7558.6|7572.4|7557.4|12
1594729500000|2020-07-14 12:25:00|7574.4|7559.4|7574|7559|7574.4|7559.4|7574|7559|5
1594729800000|2020-07-14 12:30:00|7574.1|7559.1|7574.1|7559.1|7574.4|7559.4|7573.8|7558.8|10
1594730100000|2020-07-14 12:35:00|7573.6|7558.6|7574|7559|7574.1|7559.1|7572.8|7557.8|53
1594730400000|2020-07-14 12:40:00|7575.1|7560.1|7575.4|7560.4|7575.7|7560.7|7575|7560|19
1594730700000|2020-07-14 12:45:00|7575.5|7560.5|7575.4|7560.4|7575.6|7560.6|7575.3|7560.3|16
1594731000000|2020-07-14 12:50:00|7575.5|7560.5|7576.7|7561.7|7576.8|7561.8|7575.5|7560.5|63
1594731300000|2020-07-14 12:55:00|7576.6|7561.6|7579|7564|7579|7564|7576.5|7561.5|55
1594731600000|2020-07-14 13:00:00|7579.1|7564.1|7577.9|7562.9|7579.3|7564.3|7577.9|7562.9|97
1594731900000|2020-07-14 13:05:00|7578|7563|7578.8|7563.8|7579.1|7564.1|7577.9|7562.9|179
1594732200000|2020-07-14 13:10:00|7578.9|7563.9|7579.6|7564.6|7579.9|7564.9|7578.6|7563.6|224
1594732500000|2020-07-14 13:15:00|7579.7|7564.7|7582.4|7567.4|7582.4|7567.4|7579.5|7564.5|64
1594732800000|2020-07-14 13:20:00|7582|7567|7580.2|7565.2|7582|7567|7579.3|7564.3|61
1594733100000|2020-07-14 13:25:00|7580.3|7565.3|7585.2|7560.2|7586.1|7565.3|7580.3|7559.8|141
1594733400000|2020-07-14 13:30:00|7585.1|7560.1|7584.7|7559.7|7586.2|7565.2|7579.9|7559.6|234
1594733700000|2020-07-14 13:35:00|7584.8|7559.8|7584.7|7559.7|7584.8|7565.1|7579.5|7559.2|54
1594734000000|2020-07-14 13:40:00|7584.6|7559.6|7575.6|7560.6|7584.7|7563.5|7575.5|7558|165
1594734300000|2020-07-14 13:45:00|7575.4|7560.4|7575.1|7560.1|7579.4|7560.6|7573.5|7554.2|23
1594734600000|2020-07-14 13:50:00|7574.9|7559.9|7585.4|7560.4|7585.5|7564.4|7574.9|7556.5|78
1594734900000|2020-07-14 13:55:00|7585.5|7560.5|7581.2|7556.2|7585.8|7560.8|7580.9|7555.9|216
1594735200000|2020-07-14 14:00:00|7581.3|7556.3|7581.6|7556.6|7582.2|7561.3|7576.1|7555.8|111
1594735500000|2020-07-14 14:05:00|7581.5|7556.5|7576|7561|7581.8|7561.5|7575.7|7555.7|90
1594735800000|2020-07-14 14:10:00|7575.9|7560.9|7575.5|7560.5|7576|7561|7575.5|7560.5|11
1594736100000|2020-07-14 14:15:00|7575.6|7560.6|7575.5|7560.5|7575.6|7560.6|7575.3|7560.3|7
1594736400000|2020-07-14 14:20:00|7575.6|7560.6|7575.5|7560.5|7575.6|7560.6|7574.8|7559.8|13
1594736700000|2020-07-14 14:25:00|7575.7|7560.7|7574.4|7559.4|7575.7|7560.7|7574.4|7559.4|25
1594737000000|2020-07-14 14:30:00|7574.2|7559.2|7572.9|7557.9|7574.4|7559.4|7572.5|7557.5|22
1594737300000|2020-07-14 14:35:00|7572.6|7557.6|7575.6|7560.6|7575.8|7560.8|7571.5|7556.5|29
1594737600000|2020-07-14 14:40:00|7575.4|7560.4|7574.5|7559.5|7575.4|7560.4|7574.3|7559.3|20
1594737900000|2020-07-14 14:45:00|7574.2|7559.2|7574.8|7559.8|7574.8|7559.8|7574|7559|17
1594738200000|2020-07-14 14:50:00|7575.2|7560.2|7574|7559|7575.6|7560.6|7573.6|7558.6|13
1594738500000|2020-07-14 14:55:00|7574.2|7559.2|7574.8|7559.8|7578.9|7559.9|7574.2|7552.9|19
1594738800000|2020-07-14 15:00:00|7574.7|7559.7|7574.4|7559.4|7574.8|7559.8|7574.1|7559.1|14
1594739100000|2020-07-14 15:05:00|7574.5|7559.5|7574.3|7559.3|7574.8|7559.8|7574.2|7559.2|32
1594739400000|2020-07-14 15:10:00|7574|7559|7573.5|7558.5|7574|7559|7573.5|7558.5|2
1594739700000|2020-07-14 15:15:00|7573|7558|7573|7558|7573|7558|7572.6|7557.6|5
1594740000000|2020-07-14 15:20:00|7573.4|7558.4|7573|7558|7573.4|7558.4|7573|7558|2
1594740300000|2020-07-14 15:25:00|7573.4|7558.4|7572.6|7557.6|7573.4|7558.4|7572.1|7557.1|4
1594740600000|2020-07-14 15:30:00|7572.5|7557.5|7571.5|7556.5|7572.5|7557.5|7571|7556|14
1594740900000|2020-07-14 15:35:00|7571.9|7556.9|7572.8|7557.8|7572.8|7557.8|7571.9|7556.9|11
1594741200000|2020-07-14 15:40:00|7571.9|7556.9|7570.8|7555.8|7571.9|7556.9|7570.8|7555.8|33
1594741500000|2020-07-14 15:45:00|7570.7|7555.7|7568.9|7553.9|7570.9|7555.9|7568.8|7553.8|20
1594741800000|2020-07-14 15:50:00|7569|7554|7569|7554|7569.1|7554.1|7568.8|7553.8|21
1594742100000|2020-07-14 15:55:00|7568.9|7553.9|7571.5|7546.5|7573.2|7554.1|7568.1|7546.3|69
1594742400000|2020-07-14 16:00:00|7571.6|7546.6|7572.6|7547.6|7572.9|7547.9|7571.4|7546.4|425
1594742700000|2020-07-14 16:05:00|7572.5|7547.5|7572.4|7547.4|7572.9|7547.9|7571.3|7546.3|257
1594743000000|2020-07-14 16:10:00|7572.5|7547.5|7572.7|7547.7|7573.4|7548.4|7572.4|7547.4|53
1594743300000|2020-07-14 16:15:00|7572.9|7547.9|7571.3|7546.3|7572.9|7547.9|7571.3|7546.3|45
1594743600000|2020-07-14 16:20:00|7571.4|7546.4|7564.8|7549.8|7571.5|7551.5|7564.8|7546.3|8
1594743900000|2020-07-14 16:25:00|7565.4|7550.4|7565.4|7550.4|7565.4|7550.4|7565|7550|6
1594744200000|2020-07-14 16:30:00|7565|7550|7562|7547|7568|7550|7562|7542.8|43
1594744500000|2020-07-14 16:35:00|7562.1|7547.1|7561.8|7546.8|7562.4|7547.4|7561.7|7546.7|18
1594744800000|2020-07-14 16:40:00|7561.7|7546.7|7561.5|7546.5|7562|7547|7561.5|7546.5|19
1594745100000|2020-07-14 16:45:00|7561.4|7546.4|7561.2|7546.2|7561.4|7546.4|7561.2|7546.2|3
1594745400000|2020-07-14 16:50:00|7561.5|7546.5|7561.5|7546.5|7561.5|7546.5|7561.5|7546.5|1
1594745700000|2020-07-14 16:55:00|7561.8|7546.8|7561.5|7546.5|7563|7548|7561.5|7546.5|7
1594746000000|2020-07-14 17:00:00|7562|7547|7570.3|7545.3|7570.3|7548.8|7562|7543|31
1594746300000|2020-07-14 17:05:00|7570.4|7545.4|7572.3|7547.3|7572.9|7547.9|7570.1|7545.1|269
1594746600000|2020-07-14 17:10:00|7572.4|7547.4|7572.5|7547.5|7572.6|7547.6|7571.5|7546.5|90
1594746900000|2020-07-14 17:15:00|7572.1|7547.1|7570.3|7545.3|7572.1|7547.1|7570.1|7545.1|54
1594747200000|2020-07-14 17:20:00|7570.5|7545.5|7570.2|7545.2|7570.6|7545.6|7570.1|7545.1|92
1594747500000|2020-07-14 17:25:00|7570.3|7545.3|7571.2|7546.2|7571.2|7546.2|7570.2|7545.2|190
1594747800000|2020-07-14 17:30:00|7571.1|7546.1|7571.1|7546.1|7571.4|7546.4|7570.6|7545.6|35
1594748100000|2020-07-14 17:35:00|7571|7546|7568.7|7543.7|7571.1|7546.1|7568.4|7543.4|78
1594748400000|2020-07-14 17:40:00|7569|7544|7567.5|7542.5|7569|7544|7567.2|7542.2|237
1594748700000|2020-07-14 17:45:00|7567.8|7542.8|7568.5|7543.5|7568.6|7543.6|7567.3|7542.3|394
1594749000000|2020-07-14 17:50:00|7568.4|7543.4|7569.4|7544.4|7569.9|7544.9|7568.4|7543.4|406
1594749300000|2020-07-14 17:55:00|7569.3|7544.3|7569.7|7544.7|7570.4|7545.4|7568.3|7543.3|474
1594749600000|2020-07-14 18:00:00|7569.8|7544.8|7571.7|7546.7|7571.9|7546.9|7569.7|7544.7|164
1594749900000|2020-07-14 18:05:00|7571.6|7546.6|7571.8|7546.8|7572|7547|7571.4|7546.4|76
1594750200000|2020-07-14 18:10:00|7571.9|7546.9|7572.2|7547.2|7572.3|7547.3|7571.7|7546.7|33
1594750500000|2020-07-14 18:15:00|7572.3|7547.3|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|19
1594750800000|2020-07-14 18:20:00|7572.2|7547.2|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|14
1594751100000|2020-07-14 18:25:00|7572.3|7547.3|7572.1|7547.1|7572.3|7547.3|7572.1|7547.1|7
1594751400000|2020-07-14 18:30:00|7572.2|7547.2|7572.2|7547.2|7572.2|7547.2|7572.2|7547.2|1
1594751700000|2020-07-14 18:35:00|7572.3|7547.3|7572.1|7547.1|7572.4|7547.4|7572.1|7547.1|13
1594752300000|2020-07-14 18:45:00|7572.3|7547.3|7572.6|7547.6|7572.6|7547.6|7572.1|7547.1|4
1594752900000|2020-07-14 18:55:00|7566.8|7551.8|7566.8|7551.8|7566.8|7551.8|7566.8|7551.8|1
1594753200000|2020-07-14 19:00:00|7566.7|7551.7|7572.9|7547.9|7572.9|7552.1|7566.7|7547.6|4
1594753500000|2020-07-14 19:05:00|7572.8|7547.8|7567.3|7552.3|7572.9|7552.3|7567.3|7547.8|3
1594753800000|2020-07-14 19:10:00|7567|7552|7566.7|7551.7|7567|7552|7566.7|7551.7|2
1594754400000|2020-07-14 19:20:00|7567|7552|7570.5|7545.5|7570.5|7552|7565|7545.5|6
1594754700000|2020-07-14 19:25:00|7570.6|7545.6|7571.1|7546.1|7571.1|7546.1|7570.6|7545.6|3
1594755000000|2020-07-14 19:30:00|7571.3|7546.3|7570.9|7545.9|7571.4|7546.4|7570.8|7545.8|6
1594755300000|2020-07-14 19:35:00|7571.1|7546.1|7571.1|7546.1|7571.1|7546.1|7571.1|7546.1|1
1594755600000|2020-07-14 19:40:00|7570.9|7545.9|7571.1|7546.1|7571.1|7546.1|7570.8|7545.8|3
1594756200000|2020-07-14 19:50:00|7570.9|7545.9|7570.9|7545.9|7570.9|7545.9|7570.8|7545.8|3
1594756500000|2020-07-14 19:55:00|7566.5|7551.5|7566.8|7551.8|7566.9|7551.9|7566.5|7551.5|5
1594780200000|2020-07-15 02:30:00|7569.2|7544.2|7569.2|7544.2|7569.3|7544.3|7569.2|7544.2|3
1594780500000|2020-07-15 02:35:00|7569.6|7544.6|7569.2|7544.2|7570.8|7545.8|7569.2|7544.2|24
1594780800000|2020-07-15 02:40:00|7571.9|7546.9|7575.1|7550.1|7575.8|7550.8|7569.7|7544.7|28
1594781100000|2020-07-15 02:45:00|7575.2|7550.2|7574.4|7549.4|7575.2|7550.2|7574.3|7549.3|5
1594781700000|2020-07-15 02:55:00|7574.1|7549.1|7574.3|7549.3|7574.3|7549.3|7573.9|7548.9|7
1594782000000|2020-07-15 03:00:00|7574.2|7549.2|7571.5|7546.5|7574.2|7549.2|7571.5|7546.5|9
1594782600000|2020-07-15 03:10:00|7573.1|7548.1|7573|7548|7573.1|7548.1|7573|7548|2
1594782900000|2020-07-15 03:15:00|7573.1|7548.1|7573|7548|7573.2|7548.2|7573|7548|9
1594783200000|2020-07-15 03:20:00|7573.1|7548.1|7573.7|7548.7|7576.2|7551.2|7573.1|7548.1|42
1594783500000|2020-07-15 03:25:00|7573.5|7548.5|7573.9|7548.9|7573.9|7548.9|7573.4|7548.4|4
1594783800000|2020-07-15 03:30:00|7574|7549|7568.9|7553.9|7574.2|7554.1|7568.5|7548.5|66
1594784100000|2020-07-15 03:35:00|7569|7554|7568.6|7553.6|7569.7|7554.7|7568.5|7553.5|51
1594784400000|2020-07-15 03:40:00|7568.7|7553.7|7566.6|7551.6|7568.7|7553.7|7566.4|7551.4|25
1594784700000|2020-07-15 03:45:00|7567|7552|7565.8|7550.8|7568.3|7553.3|7565.7|7550.7|45
1594785000000|2020-07-15 03:50:00|7565.9|7550.9|7566.1|7551.1|7567.1|7552.1|7564.5|7549.5|45
1594785300000|2020-07-15 03:55:00|7566|7551|7566.4|7551.4|7567.9|7552.9|7565.9|7550.9|59
1594785600000|2020-07-15 04:00:00|7566.5|7551.5|7564.9|7549.9|7567.1|7552.1|7564.6|7549.6|63
1594785900000|2020-07-15 04:05:00|7564.8|7549.8|7564.1|7549.1|7564.8|7549.8|7562.6|7547.6|42
1594786200000|2020-07-15 04:10:00|7564.2|7549.2|7566.8|7551.8|7567.1|7552.1|7564.2|7549.2|49
1594786500000|2020-07-15 04:15:00|7566.9|7551.9|7566.8|7551.8|7567|7552|7565.8|7550.8|25
1594786800000|2020-07-15 04:20:00|7566.9|7551.9|7566.8|7551.8|7567.1|7552.1|7564.9|7549.9|43
1594787100000|2020-07-15 04:25:00|7567|7552|7567.2|7552.2|7568.2|7553.2|7567|7552|37
1594787400000|2020-07-15 04:30:00|7567.1|7552.1|7568.1|7553.1|7568.1|7553.1|7566.8|7551.8|53
1594787700000|2020-07-15 04:35:00|7568|7553|7566|7551|7568.2|7553.2|7566|7551|34
1594788000000|2020-07-15 04:40:00|7565.9|7550.9|7565.2|7550.2|7566.1|7551.1|7563.9|7548.9|61
1594788300000|2020-07-15 04:45:00|7565.1|7550.1|7560.6|7545.6|7565.2|7550.2|7560.4|7545.4|79
1594788600000|2020-07-15 04:50:00|7560.5|7545.5|7562.8|7547.8|7562.8|7547.8|7560.3|7545.3|76
1594788900000|2020-07-15 04:55:00|7562.6|7547.6|7562.8|7547.8|7564|7549|7562.5|7547.5|44
1594789200000|2020-07-15 05:00:00|7562.7|7547.7|7563.2|7548.2|7563.3|7548.3|7562.4|7547.4|51
1594789500000|2020-07-15 05:05:00|7563|7548|7561.4|7546.4|7563.7|7548.7|7561|7546|74
1594789800000|2020-07-15 05:10:00|7561.2|7546.2|7560.9|7545.9|7561.7|7546.7|7560.7|7545.7|61
1594790100000|2020-07-15 05:15:00|7561|7546|7559.4|7544.4|7561|7546|7557.8|7542.8|82
1594790400000|2020-07-15 05:20:00|7559.3|7544.3|7559.3|7544.3|7559.7|7544.7|7558.4|7543.4|60
1594790700000|2020-07-15 05:25:00|7559.2|7544.2|7562|7547|7562.8|7547.8|7558.7|7543.7|68
1594791000000|2020-07-15 05:30:00|7562.1|7547.1|7562.3|7547.3|7563.8|7548.8|7561.9|7546.9|48
1594791300000|2020-07-15 05:35:00|7561.9|7546.9|7562.6|7547.6|7562.6|7547.6|7561.9|7546.9|45
1594791600000|2020-07-15 05:40:00|7562.5|7547.5|7562.7|7547.7|7562.7|7547.7|7561.6|7546.6|31
1594791900000|2020-07-15 05:45:00|7562.8|7547.8|7561.7|7546.7|7563|7548|7561.4|7546.4|36
1594792200000|2020-07-15 05:50:00|7561.6|7546.6|7562.1|7547.1|7562.8|7547.8|7561.3|7546.3|59
1594792500000|2020-07-15 05:55:00|7562|7547|7561.8|7546.8|7562.1|7547.1|7560.8|7545.8|48
1594792800000|2020-07-15 06:00:00|7561.9|7546.9|7564.1|7549.1|7564.7|7549.7|7561|7546|101
1594793100000|2020-07-15 06:05:00|7564|7549|7563.1|7548.1|7565|7550|7562.8|7547.8|100
1594793400000|2020-07-15 06:10:00|7563.2|7548.2|7564|7549|7564.6|7549.6|7563.2|7548.2|51
1594793700000|2020-07-15 06:15:00|7563.9|7548.9|7561.6|7546.6|7564|7549|7561.5|7546.5|43
1594794000000|2020-07-15 06:20:00|7561.7|7546.7|7565.2|7550.2|7565.5|7550.5|7561.6|7546.6|61
1594794300000|2020-07-15 06:25:00|7565.3|7550.3|7563.1|7548.1|7566.2|7551.2|7563|7548|42
1594794600000|2020-07-15 06:30:00|7563.2|7548.2|7563|7548|7563.6|7548.6|7562.8|7547.8|29
1594794900000|2020-07-15 06:35:00|7563.1|7548.1|7564|7549|7564.5|7549.5|7562.8|7547.8|31
1594795200000|2020-07-15 06:40:00|7564.1|7549.1|7564.6|7549.6|7564.8|7549.8|7563.2|7548.2|38
1594795500000|2020-07-15 06:45:00|7564.5|7549.5|7566.5|7551.5|7566.6|7551.6|7564.5|7549.5|112
1594795800000|2020-07-15 06:50:00|7566.6|7551.6|7568.5|7553.5|7568.9|7553.9|7566.4|7551.4|82
1594796100000|2020-07-15 06:55:00|7568.7|7553.7|7566.5|7551.5|7568.7|7553.7|7566.4|7551.4|74
1594796400000|2020-07-15 07:00:00|7566.4|7551.4|7566.3|7551.3|7566.9|7551.9|7565|7550|55
1594796700000|2020-07-15 07:05:00|7566.2|7551.2|7567.8|7552.8|7567.9|7552.9|7564.1|7549.1|136
1594797000000|2020-07-15 07:10:00|7567.7|7552.7|7568.5|7553.5|7569.7|7554.7|7567.7|7552.7|90
1594797300000|2020-07-15 07:15:00|7568.6|7553.6|7567.9|7552.9|7568.6|7553.6|7567.7|7552.7|32
1594797600000|2020-07-15 07:20:00|7568|7553|7565.3|7550.3|7568.1|7553.1|7564.9|7549.9|66
1594797900000|2020-07-15 07:25:00|7565.4|7550.4|7565.6|7550.6|7566.2|7551.2|7564.7|7549.7|50
1594798200000|2020-07-15 07:30:00|7565.5|7550.5|7567.5|7552.5|7567.7|7552.7|7565.5|7550.5|56
1594798500000|2020-07-15 07:35:00|7567.4|7552.4|7568.8|7553.8|7568.8|7553.8|7566.2|7551.2|62
1594798800000|2020-07-15 07:40:00|7568.6|7553.6|7566.1|7551.1|7568.6|7553.6|7565.1|7550.1|85
1594799100000|2020-07-15 07:45:00|7566.2|7551.2|7564.1|7549.1|7566.4|7551.4|7563.7|7548.7|96
1594799400000|2020-07-15 07:50:00|7563.6|7548.6|7560.6|7545.6|7564.1|7549.1|7560.1|7545.1|81
1594799700000|2020-07-15 07:55:00|7560.5|7545.5|7560.1|7545.1|7560.8|7545.8|7559.9|7544.9|55
1594800000000|2020-07-15 08:00:00|7560|7545|7554.5|7539.5|7560.5|7545.5|7554.5|7539.5|159
1594800300000|2020-07-15 08:05:00|7554.6|7539.6|7552|7537|7554.6|7539.6|7550.7|7535.7|145
1594800600000|2020-07-15 08:10:00|7551.9|7536.9|7553.4|7538.4|7554.7|7539.7|7551|7536|91
1594800900000|2020-07-15 08:15:00|7553.1|7538.1|7549.7|7534.7|7553.8|7538.8|7549.3|7534.3|91
1594801200000|2020-07-15 08:20:00|7549.8|7534.8|7549.4|7534.4|7549.8|7534.8|7547.3|7532.3|68
1594801500000|2020-07-15 08:25:00|7549.2|7534.2|7548.8|7533.8|7550.5|7535.5|7548.6|7533.6|66
1594801800000|2020-07-15 08:30:00|7548.6|7533.6|7547.5|7532.5|7548.6|7533.6|7545.7|7530.7|70
1594802100000|2020-07-15 08:35:00|7548|7533|7549.4|7534.4|7549.7|7534.7|7547.2|7532.2|81
1594802400000|2020-07-15 08:40:00|7549.2|7534.2|7550.8|7535.8|7550.8|7535.8|7549.2|7534.2|53
1594802700000|2020-07-15 08:45:00|7550|7535|7550.8|7535.8|7550.8|7535.8|7547.2|7532.2|50
1594803000000|2020-07-15 08:50:00|7550.9|7535.9|7549.9|7534.9|7552|7537|7549.8|7534.8|59
1594803300000|2020-07-15 08:55:00|7549.8|7534.8|7546.1|7531.1|7550.6|7535.6|7544.6|7529.6|163
1594803600000|2020-07-15 09:00:00|7546|7531|7546.5|7531.5|7548.3|7533.3|7545.5|7530.5|160
1594803900000|2020-07-15 09:05:00|7546.6|7531.6|7547.7|7532.7|7548.6|7533.6|7546.6|7531.6|43
1594804200000|2020-07-15 09:10:00|7547.6|7532.6|7549.8|7534.8|7550.4|7535.4|7547|7532|84
1594804500000|2020-07-15 09:15:00|7550|7535|7548.8|7533.8|7550.8|7535.8|7548.4|7533.4|35
1594804800000|2020-07-15 09:20:00|7549.4|7534.4|7549.6|7534.6|7549.8|7534.8|7548.4|7533.4|24
1594805100000|2020-07-15 09:25:00|7549|7534|7546.7|7531.7|7549|7534|7546.6|7531.6|61
1594805400000|2020-07-15 09:30:00|7546.8|7531.8|7548.8|7533.8|7549.6|7534.6|7546.8|7531.8|29
1594805700000|2020-07-15 09:35:00|7548.6|7533.6|7548.7|7533.7|7549.2|7534.2|7548.6|7533.6|10
1594806000000|2020-07-15 09:40:00|7548.8|7533.8|7549.4|7534.4|7550.4|7535.4|7548.8|7533.8|18
1594806300000|2020-07-15 09:45:00|7549.8|7534.8|7553.8|7538.8|7553.9|7538.9|7549.8|7534.8|41
1594806600000|2020-07-15 09:50:00|7554|7539|7554.4|7539.4|7554.8|7539.8|7553.3|7538.3|41
1594806900000|2020-07-15 09:55:00|7554.2|7539.2|7552.8|7537.8|7554.4|7539.4|7552.4|7537.4|21
1594807200000|2020-07-15 10:00:00|7552.6|7537.6|7552.8|7537.8|7553.1|7538.1|7552.2|7537.2|24
1594807500000|2020-07-15 10:05:00|7553|7538|7551.4|7536.4|7553.1|7538.1|7550.7|7535.7|39
1594807800000|2020-07-15 10:10:00|7551.2|7536.2|7547.2|7532.2|7551.8|7536.8|7547.1|7532.1|53
1594808100000|2020-07-15 10:15:00|7546.9|7531.9|7548.4|7533.4|7549.4|7534.4|7546.7|7531.7|55
1594808400000|2020-07-15 10:20:00|7548.6|7533.6|7547.8|7532.8|7548.7|7533.7|7547.8|7532.8|42
1594808700000|2020-07-15 10:25:00|7548|7533|7547.8|7532.8|7548.4|7533.4|7547.8|7532.8|14
1594809000000|2020-07-15 10:30:00|7547.6|7532.6|7547.6|7532.6|7547.6|7532.6|7547.4|7532.4|3
1594809300000|2020-07-15 10:35:00|7547.4|7532.4|7547.8|7532.8|7547.8|7532.8|7547.4|7532.4|5
1594809600000|2020-07-15 10:40:00|7547.6|7532.6|7546.6|7531.6|7547.6|7532.6|7546.5|7531.5|11
1594809900000|2020-07-15 10:45:00|7546.5|7531.5|7544.8|7529.8|7546.8|7531.8|7544.5|7529.5|30
1594810200000|2020-07-15 10:50:00|7545|7530|7541.7|7526.7|7545|7530|7541.5|7526.5|176
1594810500000|2020-07-15 10:55:00|7541.6|7526.6|7543.9|7528.9|7549.1|7529.5|7540.2|7523.9|205
1594810800000|2020-07-15 11:00:00|7543.8|7528.8|7542|7527|7547.1|7529.6|7541.8|7521.8|107
1594811100000|2020-07-15 11:05:00|7541.9|7526.9|7543.2|7528.2|7546.6|7528.7|7541.3|7520.8|148
1594811400000|2020-07-15 11:10:00|7543.3|7528.3|7542.1|7527.1|7549.7|7530.2|7541.9|7522.4|139
1594811700000|2020-07-15 11:15:00|7542.3|7527.3|7544.6|7529.6|7545.2|7530.2|7542.1|7527.1|43
1594812000000|2020-07-15 11:20:00|7544.7|7529.7|7546.9|7531.9|7551.7|7532.1|7544.7|7525.8|177
1594812300000|2020-07-15 11:25:00|7546.8|7531.8|7547.4|7532.4|7547.6|7532.6|7546.5|7531.5|47
1594812600000|2020-07-15 11:30:00|7547.2|7532.2|7546.2|7531.2|7547.2|7532.2|7546.2|7531.2|4
1594812900000|2020-07-15 11:35:00|7546.3|7531.3|7543.8|7528.8|7546.4|7531.4|7543.7|7528.7|21
1594813200000|2020-07-15 11:40:00|7543.5|7528.5|7543.8|7528.8|7544.1|7529.1|7542.8|7527.8|15
1594813500000|2020-07-15 11:45:00|7544.8|7529.8|7544.9|7529.9|7544.9|7529.9|7544.7|7529.7|8
1594813800000|2020-07-15 11:50:00|7544.8|7529.8|7545.8|7530.8|7545.8|7530.8|7544.8|7529.8|2
1594814100000|2020-07-15 11:55:00|7546.4|7531.4|7546.4|7531.4|7546.4|7531.4|7546.3|7531.3|3
1594814400000|2020-07-15 12:00:00|7546.3|7531.3|7545.7|7530.7|7546.3|7531.3|7545.6|7530.6|13
1594814700000|2020-07-15 12:05:00|7545.8|7530.8|7543.5|7528.5|7545.8|7530.8|7543.5|7528.5|11
1594815000000|2020-07-15 12:10:00|7543.6|7528.6|7543.4|7528.4|7543.6|7528.6|7543.3|7528.3|11
1594815300000|2020-07-15 12:15:00|7542.8|7527.8|7541.9|7526.9|7543|7528|7541.8|7526.8|11
1594815600000|2020-07-15 12:20:00|7542.1|7527.1|7541.4|7526.4|7542.1|7527.1|7539.4|7524.4|42
1594815900000|2020-07-15 12:25:00|7541.2|7526.2|7541.5|7526.5|7541.5|7526.5|7539.9|7524.9|20
1594816200000|2020-07-15 12:30:00|7541.4|7526.4|7541.1|7526.1|7541.4|7526.4|7540.8|7525.8|54
1594816500000|2020-07-15 12:35:00|7541|7526|7540.4|7525.4|7541.2|7526.2|7537.7|7522.7|56
1594816800000|2020-07-15 12:40:00|7540.6|7525.6|7540.9|7525.9|7540.9|7525.9|7540.6|7525.6|2
1594817100000|2020-07-15 12:45:00|7540.7|7525.7|7540.9|7525.9|7540.9|7525.9|7540.7|7525.7|2
1594817700000|2020-07-15 12:55:00|7541.9|7526.9|7542.2|7527.2|7542.2|7527.2|7541.9|7526.9|3
1594818000000|2020-07-15 13:00:00|7542.1|7527.1|7542.4|7527.4|7542.4|7527.4|7542|7527|6
1594818300000|2020-07-15 13:05:00|7542.2|7527.2|7542.4|7527.4|7542.4|7527.4|7542.2|7527.2|4
1594818600000|2020-07-15 13:10:00|7543.1|7528.1|7550.9|7525.9|7551.1|7529.5|7543.1|7524.7|88
1594818900000|2020-07-15 13:15:00|7550.8|7525.8|7549.7|7524.7|7551|7526|7549.2|7524.2|396
1594819200000|2020-07-15 13:20:00|7549.6|7524.6|7543.6|7528.6|7550.3|7529|7543.6|7524.4|26
1594819500000|2020-07-15 13:25:00|7543.5|7528.5|7546.8|7521.8|7547.3|7528.5|7542.4|7521.7|13
1594819800000|2020-07-15 13:30:00|7541.3|7526.3|7545|7520|7545.1|7526.3|7540.1|7520|14
1594820100000|2020-07-15 13:35:00|7545.3|7520.3|7546.7|7521.7|7546.7|7521.7|7545.3|7520.3|81
1594820400000|2020-07-15 13:40:00|7546.5|7521.5|7547.3|7522.3|7547.3|7522.3|7546.5|7521.5|4
1594820700000|2020-07-15 13:45:00|7542.4|7527.4|7546.1|7521.1|7548.3|7529|7542.4|7521.1|19
1594821000000|2020-07-15 13:50:00|7546.2|7521.2|7542.8|7527.8|7548.3|7527.8|7541.4|7521.1|17
1594821300000|2020-07-15 13:55:00|7543.2|7528.2|7553.3|7528.3|7553.3|7530.6|7543.2|7523.3|68
1594821600000|2020-07-15 14:00:00|7553.2|7528.2|7556|7531|7556|7531|7553|7528|172
1594821900000|2020-07-15 14:05:00|7555.7|7530.7|7550.6|7535.6|7555.8|7535.6|7549.6|7529.5|15
1594822200000|2020-07-15 14:10:00|7555.1|7530.1|7555|7530|7555.1|7530.1|7554.6|7529.6|8
1594822500000|2020-07-15 14:15:00|7554.9|7529.9|7550.6|7535.6|7555|7535.6|7550.3|7529.9|5
1594822800000|2020-07-15 14:20:00|7549.6|7534.6|7548.6|7533.6|7555|7534.6|7547.4|7529.3|21
1594823100000|2020-07-15 14:25:00|7548.2|7533.2|7548.6|7533.6|7548.6|7533.6|7548.2|7533.2|5
1594823400000|2020-07-15 14:30:00|7548.5|7533.5|7547|7532|7548.5|7533.5|7546.5|7531.5|14
1594823700000|2020-07-15 14:35:00|7546.8|7531.8|7546.8|7531.8|7546.8|7531.8|7546.8|7531.8|1
1594824000000|2020-07-15 14:40:00|7546.4|7531.4|7546|7531|7547|7532|7545.8|7530.8|7
1594824300000|2020-07-15 14:45:00|7546.2|7531.2|7544|7529|7546.6|7531.6|7544|7529|14
1594824600000|2020-07-15 14:50:00|7544.6|7529.6|7545.5|7530.5|7545.8|7530.8|7544.6|7529.6|14
1594824900000|2020-07-15 14:55:00|7545|7530|7544.8|7529.8|7545.2|7530.2|7544.8|7529.8|4
1594825200000|2020-07-15 15:00:00|7545|7530|7545.4|7530.4|7545.4|7530.4|7544.8|7529.8|7
1594825500000|2020-07-15 15:05:00|7544.8|7529.8|7545.2|7530.2|7545.9|7530.9|7544.8|7529.8|9
1594825800000|2020-07-15 15:10:00|7545.4|7530.4|7545|7530|7545.4|7530.4|7545|7530|2
1594826400000|2020-07-15 15:20:00|7545.2|7530.2|7551|7526|7551|7530.9|7545|7526|6
1594826700000|2020-07-15 15:25:00|7550.9|7525.9|7550.8|7525.8|7550.9|7525.9|7550.7|7525.7|3
1594827000000|2020-07-15 15:30:00|7550.6|7525.6|7550.6|7525.6|7550.6|7525.6|7550.6|7525.6|1
1594827300000|2020-07-15 15:35:00|7550.7|7525.7|7550.8|7525.8|7550.8|7525.8|7550.6|7525.6|3
1594827600000|2020-07-15 15:40:00|7550.9|7525.9|7546.6|7531.6|7550.9|7531.6|7546.4|7525.9|3
1594827900000|2020-07-15 15:45:00|7547|7532|7552.7|7527.7|7553|7532|7546.6|7526.8|31
1594828200000|2020-07-15 15:50:00|7552.5|7527.5|7552.5|7527.5|7552.5|7527.5|7552.5|7527.5|1
1594828800000|2020-07-15 16:00:00|7552.3|7527.3|7551.7|7526.7|7553|7533.2|7546.8|7526.7|20
1594829100000|2020-07-15 16:05:00|7552|7527|7547.8|7532.8|7552.2|7533.6|7547.5|7527|9
1594829400000|2020-07-15 16:10:00|7547.6|7532.6|7552.7|7527.7|7552.7|7532.6|7547.6|7527.7|2
1594829700000|2020-07-15 16:15:00|7552.8|7527.8|7552.8|7527.8|7552.8|7527.8|7552.8|7527.8|1
1594830600000|2020-07-15 16:30:00|7552.7|7527.7|7552.8|7527.8|7552.8|7527.8|7552.7|7527.7|2
1594831500000|2020-07-15 16:45:00|7552.6|7527.6|7547|7532|7552.8|7532|7547|7527.6|3
1594831800000|2020-07-15 16:50:00|7546.8|7531.8|7546|7531|7546.8|7531.8|7546|7531|5
1594832100000|2020-07-15 16:55:00|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|7545.7|7530.7|1
1594832400000|2020-07-15 17:00:00|7545.6|7530.6|7545.3|7530.3|7545.6|7530.6|7545.3|7530.3|3
1594832700000|2020-07-15 17:05:00|7545.2|7530.2|7545|7530|7545.2|7530.2|7545|7530|2
1594833000000|2020-07-15 17:10:00|7545.1|7530.1|7544.9|7529.9|7545.3|7530.3|7544.9|7529.9|5
1594833300000|2020-07-15 17:15:00|7545|7530|7544.9|7529.9|7545|7530|7544.9|7529.9|2
1594833600000|2020-07-15 17:20:00|7545|7530|7547.2|7532.2|7547.2|7532.2|7544.7|7529.7|9
1594833900000|2020-07-15 17:25:00|7547.4|7532.4|7546.9|7531.9|7547.5|7532.5|7546.9|7531.9|5
1594835100000|2020-07-15 17:45:00|7551.6|7526.6|7545.8|7530.8|7551.7|7530.8|7545.7|7526.2|7
1594835400000|2020-07-15 17:50:00|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|7546.2|7531.2|1
1594835700000|2020-07-15 17:55:00|7551.3|7526.3|7551.3|7526.3|7551.3|7526.3|7551.3|7526.3|1
1594836000000|2020-07-15 18:00:00|7551.9|7526.9|7545.8|7530.8|7551.9|7531.9|7545.8|7526.8|7
1594836300000|2020-07-15 18:05:00|7545.7|7530.7|7545.9|7530.9|7545.9|7530.9|7545.7|7530.7|2
1594836600000|2020-07-15 18:10:00|7545.8|7530.8|7545.8|7530.8|7545.8|7530.8|7545.8|7530.8|1
1594836900000|2020-07-15 18:15:00|7545.7|7530.7|7545.2|7530.2|7545.9|7530.9|7545.2|7530.2|7
1594837200000|2020-07-15 18:20:00|7545.4|7530.4|7545.8|7530.8|7545.9|7530.9|7545.4|7530.4|5
1594837500000|2020-07-15 18:25:00|7545.9|7530.9|7545.8|7530.8|7545.9|7530.9|7545.8|7530.8|2
1594837800000|2020-07-15 18:30:00|7545.6|7530.6|7545.5|7530.5|7545.6|7530.6|7545.5|7530.5|2
1594838400000|2020-07-15 18:40:00|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|1
1594838700000|2020-07-15 18:45:00|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|7545.5|7530.5|1
1594839000000|2020-07-15 18:50:00|7545.7|7530.7|7545.9|7530.9|7545.9|7530.9|7545.7|7530.7|3
1594839300000|2020-07-15 18:55:00|7546.8|7531.8|7545.5|7530.5|7546.9|7531.9|7545.5|7530.5|6
1594839600000|2020-07-15 19:00:00|7545.4|7530.4|7545.5|7530.5|7545.7|7530.7|7545.4|7530.4|6
1594839900000|2020-07-15 19:05:00|7544.7|7529.7|7549.8|7524.8|7549.8|7529.8|7544.7|7524.8|5
1594841100000|2020-07-15 19:25:00|7544.5|7529.5|7544.4|7529.4|7544.5|7529.5|7544.3|7529.3|4
1594841700000|2020-07-15 19:35:00|7545.3|7530.3|7545.7|7530.7|7545.8|7530.8|7545.3|7530.3|5
1594842300000|2020-07-15 19:45:00|7545.6|7530.6|7544|7529|7545.6|7530.6|7544|7529|6
1594842600000|2020-07-15 19:50:00|7544.4|7529.4|7544.5|7529.5|7544.5|7529.5|7544.4|7529.4|2
1594842900000|2020-07-15 19:55:00|7544.6|7529.6|7550.3|7525.3|7550.3|7529.6|7544.6|7525.3|2
1594866600000|2020-07-16 02:30:00|7566.5|7541.5|7564.1|7539.1|7566.8|7541.8|7564.1|7539.1|22
1594866900000|2020-07-16 02:35:00|7563.7|7538.7|7563.6|7538.6|7563.7|7538.7|7563.6|7538.6|2
1594867200000|2020-07-16 02:40:00|7564.4|7539.4|7564.4|7539.4|7564.4|7539.4|7564.4|7539.4|1
1594868400000|2020-07-16 03:00:00|7564|7539|7558.4|7533.4|7564|7539|7558.4|7533.4|17
1594869900000|2020-07-16 03:25:00|7558.5|7533.5|7557.7|7532.7|7558.5|7533.5|7557.2|7532.2|6
1594870200000|2020-07-16 03:30:00|7557.9|7532.9|7555.6|7540.6|7560.7|7540.8|7554.5|7531.7|273
1594870500000|2020-07-16 03:35:00|7555.2|7540.2|7555|7540|7555.5|7540.5|7553|7538|111
1594870800000|2020-07-16 03:40:00|7554.9|7539.9|7553.3|7538.3|7555.7|7540.7|7553|7538|154
1594871100000|2020-07-16 03:45:00|7553.2|7538.2|7551|7536|7553.8|7538.8|7550.8|7535.8|107
1594871400000|2020-07-16 03:50:00|7551.1|7536.1|7554|7539|7554.1|7539.1|7549.1|7534.1|115
1594871700000|2020-07-16 03:55:00|7553.9|7538.9|7555.7|7540.7|7556.1|7541.1|7553.9|7538.9|51
1594872000000|2020-07-16 04:00:00|7556|7541|7554.6|7539.6|7556.4|7541.4|7553.6|7538.6|77
1594872300000|2020-07-16 04:05:00|7554.7|7539.7|7556|7541|7557.6|7542.6|7554.4|7539.4|101
1594872600000|2020-07-16 04:10:00|7555.9|7540.9|7556.3|7541.3|7556.9|7541.9|7555.1|7540.1|67
1594872900000|2020-07-16 04:15:00|7556.4|7541.4|7556.4|7541.4|7556.4|7541.4|7555.3|7540.3|66
1594873200000|2020-07-16 04:20:00|7556.3|7541.3|7557.5|7542.5|7557.5|7542.5|7556.3|7541.3|29
1594873500000|2020-07-16 04:25:00|7557.6|7542.6|7557.6|7542.6|7558.6|7543.6|7557.4|7542.4|62
1594873800000|2020-07-16 04:30:00|7557.7|7542.7|7561.9|7546.9|7563.3|7548.3|7557.6|7542.6|151
1594874100000|2020-07-16 04:35:00|7562|7547|7561.6|7546.6|7562|7547|7559.5|7544.5|68
1594874400000|2020-07-16 04:40:00|7561.7|7546.7|7561.3|7546.3|7562.5|7547.5|7561|7546|60
1594874700000|2020-07-16 04:45:00|7561.2|7546.2|7559|7544|7561.3|7546.3|7558.6|7543.6|69
1594875000000|2020-07-16 04:50:00|7558.9|7543.9|7560.1|7545.1|7560.9|7545.9|7558.5|7543.5|54
1594875300000|2020-07-16 04:55:00|7561.2|7546.2|7560.8|7545.8|7562.7|7547.7|7560.6|7545.6|73
1594875600000|2020-07-16 05:00:00|7560.9|7545.9|7561.9|7546.9|7561.9|7546.9|7560.6|7545.6|47
1594875900000|2020-07-16 05:05:00|7562.1|7547.1|7560.5|7545.5|7562.1|7547.1|7560.4|7545.4|40
1594876200000|2020-07-16 05:10:00|7560.6|7545.6|7559.6|7544.6|7560.7|7545.7|7558.1|7543.1|73
1594876500000|2020-07-16 05:15:00|7559.5|7544.5|7558.5|7543.5|7559.6|7544.6|7557.9|7542.9|64
1594876800000|2020-07-16 05:20:00|7558.6|7543.6|7560.4|7545.4|7560.6|7545.6|7558.6|7543.6|35
1594877100000|2020-07-16 05:25:00|7560.5|7545.5|7560.6|7545.6|7561.3|7546.3|7559.5|7544.5|66
1594877400000|2020-07-16 05:30:00|7560.7|7545.7|7563.7|7548.7|7563.7|7548.7|7560.2|7545.2|48
1594877700000|2020-07-16 05:35:00|7563.8|7548.8|7562|7547|7563.8|7548.8|7561.8|7546.8|36
1594878000000|2020-07-16 05:40:00|7561.9|7546.9|7559.2|7544.2|7562.1|7547.1|7559.2|7544.2|89
1594878300000|2020-07-16 05:45:00|7559.3|7544.3|7559.2|7544.2|7559.7|7544.7|7559.1|7544.1|20
1594878600000|2020-07-16 05:50:00|7559|7544|7558.3|7543.3|7559.2|7544.2|7557.7|7542.7|61
1594878900000|2020-07-16 05:55:00|7558.4|7543.4|7560|7545|7561.2|7546.2|7557.5|7542.5|118
1594879200000|2020-07-16 06:00:00|7559.9|7544.9|7557.2|7542.2|7560|7545|7556.4|7541.4|83
1594879500000|2020-07-16 06:05:00|7557|7542|7557.5|7542.5|7557.7|7542.7|7556.5|7541.5|45
1594879800000|2020-07-16 06:10:00|7557.4|7542.4|7557.7|7542.7|7558.1|7543.1|7557.1|7542.1|54
1594880100000|2020-07-16 06:15:00|7557.8|7542.8|7557|7542|7557.8|7542.8|7556.9|7541.9|48
1594880400000|2020-07-16 06:20:00|7556.8|7541.8|7555.4|7540.4|7556.8|7541.8|7555|7540|49
1594880700000|2020-07-16 06:25:00|7555.5|7540.5|7557.9|7542.9|7557.9|7542.9|7555.4|7540.4|43
1594881000000|2020-07-16 06:30:00|7557.8|7542.8|7558.3|7543.3|7559.8|7544.8|7557.6|7542.6|88
1594881300000|2020-07-16 06:35:00|7558.2|7543.2|7559.8|7544.8|7559.8|7544.8|7558.1|7543.1|38
1594881600000|2020-07-16 06:40:00|7559.7|7544.7|7559.8|7544.8|7559.9|7544.9|7558.4|7543.4|86
1594881900000|2020-07-16 06:45:00|7559.7|7544.7|7559|7544|7559.9|7544.9|7558.7|7543.7|49
1594882200000|2020-07-16 06:50:00|7559.1|7544.1|7558.8|7543.8|7559.2|7544.2|7557.8|7542.8|47
1594882500000|2020-07-16 06:55:00|7558.6|7543.6|7557.9|7542.9|7558.6|7543.6|7557.8|7542.8|29
1594882800000|2020-07-16 07:00:00|7558|7543|7559|7544|7559.2|7544.2|7557.3|7542.3|58
1594883100000|2020-07-16 07:05:00|7558.9|7543.9|7558.1|7543.1|7558.9|7543.9|7558|7543|36
1594883400000|2020-07-16 07:10:00|7558.2|7543.2|7558.5|7543.5|7558.7|7543.7|7558.1|7543.1|15
1594883700000|2020-07-16 07:15:00|7558.6|7543.6|7557.4|7542.4|7558.6|7543.6|7556.8|7541.8|53
1594884000000|2020-07-16 07:20:00|7557.3|7542.3|7555.4|7540.4|7557.3|7542.3|7555.4|7540.4|38
1594884300000|2020-07-16 07:25:00|7555.6|7540.6|7556.4|7541.4|7556.4|7541.4|7553.8|7538.8|51
1594884600000|2020-07-16 07:30:00|7556.6|7541.6|7557.4|7542.4|7557.6|7542.6|7556.6|7541.6|18
1594884900000|2020-07-16 07:35:00|7557|7542|7552.1|7537.1|7557.7|7542.7|7551.9|7536.9|74
1594885200000|2020-07-16 07:40:00|7553|7538|7552.5|7537.5|7555.4|7540.4|7552.5|7537.5|37
1594885500000|2020-07-16 07:45:00|7552.6|7537.6|7552.5|7537.5|7553|7538|7552|7537|25
1594885800000|2020-07-16 07:50:00|7552.4|7537.4|7552.8|7537.8|7553.6|7538.6|7551.8|7536.8|16
1594886100000|2020-07-16 07:55:00|7552.7|7537.7|7552.7|7537.7|7553.6|7538.6|7552.5|7537.5|36
1594886400000|2020-07-16 08:00:00|7552.8|7537.8|7554.4|7539.4|7554.8|7539.8|7552.8|7537.8|51
1594886700000|2020-07-16 08:05:00|7554.3|7539.3|7551.2|7536.2|7554.4|7539.4|7550.8|7535.8|34
1594887000000|2020-07-16 08:10:00|7551.3|7536.3|7548.6|7533.6|7551.3|7536.3|7548.4|7533.4|37
1594887300000|2020-07-16 08:15:00|7548.5|7533.5|7551.1|7536.1|7551.1|7536.1|7548.5|7533.5|20
1594887600000|2020-07-16 08:20:00|7550.8|7535.8|7552.8|7537.8|7553.6|7538.6|7550|7535|56
1594887900000|2020-07-16 08:25:00|7552.6|7537.6|7553.8|7538.8|7554.2|7539.2|7551.6|7536.6|63
1594888200000|2020-07-16 08:30:00|7554|7539|7554.5|7539.5|7554.7|7539.7|7553.8|7538.8|56
1594888500000|2020-07-16 08:35:00|7554.6|7539.6|7556|7541|7556.4|7541.4|7554.3|7539.3|40
1594888800000|2020-07-16 08:40:00|7556.3|7541.3|7557.8|7542.8|7559.4|7544.4|7556|7541|52
1594889100000|2020-07-16 08:45:00|7558.2|7543.2|7558.6|7543.6|7559|7544|7557.8|7542.8|30
1594889400000|2020-07-16 08:50:00|7558.7|7543.7|7557.9|7542.9|7558.8|7543.8|7557.8|7542.8|107
1594889700000|2020-07-16 08:55:00|7558.1|7543.1|7557.4|7542.4|7558.1|7543.1|7557.2|7542.2|46
1594890000000|2020-07-16 09:00:00|7557.5|7542.5|7557.1|7542.1|7557.6|7542.6|7556.8|7541.8|27
1594890300000|2020-07-16 09:05:00|7557|7542|7557.6|7542.6|7557.6|7542.6|7557|7542|28
1594890600000|2020-07-16 09:10:00|7557.2|7542.2|7559|7544|7559|7544|7557.2|7542.2|24
1594890900000|2020-07-16 09:15:00|7558.8|7543.8|7557.8|7542.8|7558.8|7543.8|7557.8|7542.8|39
1594891200000|2020-07-16 09:20:00|7557.7|7542.7|7557.3|7542.3|7558.5|7543.5|7557.2|7542.2|26
1594891500000|2020-07-16 09:25:00|7557.2|7542.2|7555.3|7540.3|7557.2|7542.2|7553.9|7538.9|75
1594891800000|2020-07-16 09:30:00|7555.2|7540.2|7556.5|7541.5|7556.6|7541.6|7554.7|7539.7|47
1594892100000|2020-07-16 09:35:00|7556.4|7541.4|7555.5|7540.5|7556.5|7541.5|7555.4|7540.4|31
1594892400000|2020-07-16 09:40:00|7555.6|7540.6|7555.5|7540.5|7556|7541|7555.2|7540.2|64
1594892700000|2020-07-16 09:45:00|7555.2|7540.2|7557|7542|7557|7542|7555.2|7540.2|19
1594893000000|2020-07-16 09:50:00|7556.8|7541.8|7558.8|7543.8|7558.8|7543.8|7556.5|7541.5|24
1594893300000|2020-07-16 09:55:00|7558.7|7543.7|7559.8|7544.8|7559.8|7544.8|7558.3|7543.3|18
1594893600000|2020-07-16 10:00:00|7559.5|7544.5|7559|7544|7561|7546|7558.9|7543.9|75
1594893900000|2020-07-16 10:05:00|7559.1|7544.1|7560.3|7545.3|7560.3|7545.3|7558.6|7543.6|38
1594894200000|2020-07-16 10:10:00|7560|7545|7559.9|7544.9|7560.4|7545.4|7559.6|7544.6|30
1594894500000|2020-07-16 10:15:00|7559.7|7544.7|7560.7|7545.7|7560.9|7545.9|7559.5|7544.5|23
1594894800000|2020-07-16 10:20:00|7560.4|7545.4|7559.7|7544.7|7560.7|7545.7|7559.7|7544.7|16
1594895100000|2020-07-16 10:25:00|7559.4|7544.4|7560.4|7545.4|7560.7|7545.7|7559.3|7544.3|45
1594895400000|2020-07-16 10:30:00|7560.3|7545.3|7560.4|7545.4|7560.6|7545.6|7560.3|7545.3|6
1594895700000|2020-07-16 10:35:00|7560.6|7545.6|7560.1|7545.1|7560.6|7545.6|7559.7|7544.7|30
1594896000000|2020-07-16 10:40:00|7560|7545|7559.2|7544.2|7560.2|7545.2|7559|7544|23
1594896300000|2020-07-16 10:45:00|7559|7544|7557.6|7542.6|7559.3|7544.3|7557.2|7542.2|26
1594896600000|2020-07-16 10:50:00|7557.8|7542.8|7557.8|7542.8|7558.2|7543.2|7557.5|7542.5|10
1594896900000|2020-07-16 10:55:00|7558|7543|7557.8|7542.8|7558.2|7543.2|7557.8|7542.8|6
1594897200000|2020-07-16 11:00:00|7557.4|7542.4|7556.8|7541.8|7557.6|7542.6|7556.5|7541.5|23
1594897500000|2020-07-16 11:05:00|7557|7542|7557|7542|7557|7542|7556.8|7541.8|3
1594897800000|2020-07-16 11:10:00|7556.8|7541.8|7557.2|7542.2|7557.2|7542.2|7556.8|7541.8|5
1594898100000|2020-07-16 11:15:00|7557.4|7542.4|7557.8|7542.8|7558.2|7543.2|7557.4|7542.4|25
1594898400000|2020-07-16 11:20:00|7557.6|7542.6|7556.5|7541.5|7557.6|7542.6|7556.5|7541.5|38
1594898700000|2020-07-16 11:25:00|7556.6|7541.6|7553.4|7538.4|7556.6|7541.6|7553.4|7538.4|51
1594899000000|2020-07-16 11:30:00|7553.7|7538.7|7553.9|7538.9|7553.9|7538.9|7553.7|7538.7|7
1594899300000|2020-07-16 11:35:00|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|1
1594899600000|2020-07-16 11:40:00|7552.6|7537.6|7557.8|7532.8|7557.8|7537.8|7551|7532.3|18
1594899900000|2020-07-16 11:45:00|7552.9|7537.9|7552.6|7537.6|7552.9|7537.9|7551.2|7536.2|4
1594900200000|2020-07-16 11:50:00|7552.5|7537.5|7552.6|7537.6|7552.6|7537.6|7552.5|7537.5|2
1594900500000|2020-07-16 11:55:00|7552.8|7537.8|7552.8|7537.8|7552.8|7537.8|7552.6|7537.6|16
1594900800000|2020-07-16 12:00:00|7552.7|7537.7|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|11
1594901100000|2020-07-16 12:05:00|7554.2|7539.2|7554.5|7539.5|7555.6|7540.6|7553.6|7538.6|23
1594901400000|2020-07-16 12:10:00|7554.6|7539.6|7555.4|7540.4|7555.6|7540.6|7554.1|7539.1|53
1594902000000|2020-07-16 12:20:00|7555.3|7540.3|7555.3|7540.3|7555.3|7540.3|7554.9|7539.9|24
1594902300000|2020-07-16 12:25:00|7555.4|7540.4|7559.5|7534.5|7560.5|7540.5|7555|7534.5|25
1594902600000|2020-07-16 12:30:00|7559.4|7534.4|7559.2|7534.2|7559.5|7539.3|7554|7534.1|63
1594902900000|2020-07-16 12:35:00|7559.3|7534.3|7559.3|7534.3|7559.9|7534.9|7559.2|7534.2|5
1594903500000|2020-07-16 12:45:00|7558.9|7533.9|7558.7|7533.7|7558.9|7533.9|7558.7|7533.7|2
1594903800000|2020-07-16 12:50:00|7553.8|7538.8|7553.9|7538.9|7554|7539|7553.8|7538.8|14
1594904100000|2020-07-16 12:55:00|7554|7539|7554|7539|7554.1|7539.1|7553.9|7538.9|97
1594904400000|2020-07-16 13:00:00|7553.9|7538.9|7553.6|7538.6|7554|7539|7553.6|7538.6|15
1594904700000|2020-07-16 13:05:00|7553.5|7538.5|7552.3|7537.3|7558.2|7538.6|7552.3|7532.5|40
1594905000000|2020-07-16 13:10:00|7552.2|7537.2|7551.9|7536.9|7552.2|7537.2|7551.7|7536.7|6
1594905300000|2020-07-16 13:15:00|7551.8|7536.8|7553.3|7538.3|7558.6|7538.5|7551.6|7532.9|155
1594905600000|2020-07-16 13:20:00|7553.4|7538.4|7552.7|7537.7|7558.9|7538.9|7552.7|7533.3|146
1594905900000|2020-07-16 13:25:00|7552.9|7537.9|7550.8|7535.8|7556.9|7538.1|7550.8|7531.3|22
1594906200000|2020-07-16 13:30:00|7550.6|7535.6|7550.4|7535.4|7551|7536|7550.4|7535.4|7
1594906500000|2020-07-16 13:35:00|7549.1|7534.1|7556.6|7531.6|7556.9|7536|7548.9|7530.8|57
1594906800000|2020-07-16 13:40:00|7556.7|7531.7|7550.8|7535.8|7557.1|7536.3|7550.8|7530.7|87
1594907100000|2020-07-16 13:45:00|7550.6|7535.6|7549.8|7534.8|7555.3|7535.6|7549.8|7530.3|13
1594907400000|2020-07-16 13:50:00|7549.6|7534.6|7550.4|7535.4|7550.4|7535.4|7548.9|7533.9|14
1594907700000|2020-07-16 13:55:00|7549.3|7534.3|7553.7|7528.7|7553.8|7534.3|7548.8|7528.4|14
1594908000000|2020-07-16 14:00:00|7553.6|7528.6|7549.4|7534.4|7554.1|7534.6|7549.4|7528.6|34
1594908300000|2020-07-16 14:05:00|7549|7534|7548.9|7533.9|7549|7534|7548.9|7533.9|2
1594908900000|2020-07-16 14:15:00|7548.8|7533.8|7548.8|7533.8|7548.8|7533.8|7548.5|7533.5|3
1594909200000|2020-07-16 14:20:00|7549.7|7534.7|7548.5|7533.5|7549.8|7534.8|7547.8|7532.8|20
1594909500000|2020-07-16 14:25:00|7548.6|7533.6|7547.5|7532.5|7548.6|7533.6|7547.2|7532.2|10
1594909800000|2020-07-16 14:30:00|7546.9|7531.9|7546.8|7531.8|7546.9|7531.9|7546.5|7531.5|17
1594910100000|2020-07-16 14:35:00|7546.7|7531.7|7545.9|7530.9|7551.3|7531.7|7545.9|7526.2|6
1594910400000|2020-07-16 14:40:00|7545.6|7530.6|7546|7531|7546|7531|7545.6|7530.6|13
1594910700000|2020-07-16 14:45:00|7545.8|7530.8|7545.8|7530.8|7546|7531|7545.8|7530.8|3
1594911300000|2020-07-16 14:55:00|7546.6|7531.6|7552|7527|7552|7531.7|7546.6|7527|3
1594911600000|2020-07-16 15:00:00|7552.6|7527.6|7552.2|7527.2|7553.1|7528.1|7551.8|7526.8|84
1594911900000|2020-07-16 15:05:00|7552.3|7527.3|7553.1|7528.1|7553.3|7528.3|7551.6|7526.6|317
1594912200000|2020-07-16 15:10:00|7553.2|7528.2|7551.6|7526.6|7553.7|7533.3|7548|7526.4|67
1594912500000|2020-07-16 15:15:00|7551.5|7526.5|7551|7526|7552.5|7527.5|7551|7526|63
1594912800000|2020-07-16 15:20:00|7550.7|7525.7|7550.8|7525.8|7550.8|7525.8|7550.7|7525.7|2
1594913100000|2020-07-16 15:25:00|7550.7|7525.7|7550.6|7525.6|7550.8|7525.8|7550.6|7525.6|3
1594913400000|2020-07-16 15:30:00|7551.4|7526.4|7551.7|7526.7|7553|7531.9|7546.6|7526.4|29
1594913700000|2020-07-16 15:35:00|7551.5|7526.5|7551.5|7526.5|7551.5|7526.5|7551.5|7526.5|1
1594914300000|2020-07-16 15:45:00|7545.9|7530.9|7546|7531|7546|7531|7545.9|7530.9|2
1594914600000|2020-07-16 15:50:00|7545.9|7530.9|7545.6|7530.6|7546|7531|7545.6|7530.6|5
1594914900000|2020-07-16 15:55:00|7545.8|7530.8|7546.8|7531.8|7552.8|7531.8|7545.8|7526.3|12
1594915200000|2020-07-16 16:00:00|7547|7532|7546.8|7531.8|7547|7532|7546.4|7531.4|4
1594915500000|2020-07-16 16:05:00|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|1
1594916400000|2020-07-16 16:20:00|7546.8|7531.8|7546.6|7531.6|7546.8|7531.8|7546.6|7531.6|2
1594916700000|2020-07-16 16:25:00|7546.8|7531.8|7554.7|7529.7|7554.7|7534|7546.8|7529.3|12
1594917000000|2020-07-16 16:30:00|7554.8|7529.8|7554.6|7529.6|7554.8|7529.8|7554.6|7529.6|2
1594917300000|2020-07-16 16:35:00|7554.8|7529.8|7554.8|7529.8|7554.8|7529.8|7554.8|7529.8|1
1594917900000|2020-07-16 16:45:00|7554.9|7529.9|7555|7530|7555|7530|7554.8|7529.8|3
1594918200000|2020-07-16 16:50:00|7555.1|7530.1|7555.3|7530.3|7555.3|7530.3|7555.1|7530.1|3
1594918500000|2020-07-16 16:55:00|7555.5|7530.5|7550.5|7535.5|7555.5|7536|7550.5|7530.5|4
1594918800000|2020-07-16 17:00:00|7552.1|7537.1|7557.1|7532.1|7557.6|7537.5|7552.1|7531.7|46
1594919100000|2020-07-16 17:05:00|7557.2|7532.2|7558.2|7533.2|7558.9|7533.9|7557|7532|162
1594919400000|2020-07-16 17:10:00|7558.1|7533.1|7551.8|7536.8|7559.2|7537.2|7551.8|7532.3|114
1594919700000|2020-07-16 17:15:00|7557.3|7532.3|7557.3|7532.3|7557.3|7532.3|7557.3|7532.3|1
1594920000000|2020-07-16 17:20:00|7557.5|7532.5|7552.5|7537.5|7557.5|7537.5|7552.5|7532.5|2
1594920300000|2020-07-16 17:25:00|7552.8|7537.8|7552.5|7537.5|7558.2|7538.2|7552.5|7533.2|4
1594920600000|2020-07-16 17:30:00|7558.2|7533.2|7557.8|7532.8|7558.2|7533.2|7557.8|7532.8|3
1594920900000|2020-07-16 17:35:00|7557.9|7532.9|7552.5|7537.5|7557.9|7537.8|7552.5|7532.9|3
1594921500000|2020-07-16 17:45:00|7552.1|7537.1|7557.3|7532.3|7557.3|7537.1|7552.1|7532.3|2
1594923000000|2020-07-16 18:10:00|7557.2|7532.2|7557.2|7532.2|7557.2|7532.2|7557.2|7532.2|1
1594923900000|2020-07-16 18:25:00|7556.7|7531.7|7557.3|7532.3|7557.3|7536.9|7551.9|7530.1|132
1594924200000|2020-07-16 18:30:00|7557.4|7532.4|7557.3|7532.3|7557.4|7532.4|7557.3|7532.3|2
1594924500000|2020-07-16 18:35:00|7556.6|7531.6|7552.8|7537.8|7556.7|7537.8|7552.2|7531|12
1594925100000|2020-07-16 18:45:00|7556.9|7531.9|7553|7538|7556.9|7538|7551.8|7531.9|3
1594925400000|2020-07-16 18:50:00|7552.8|7537.8|7553|7538|7553|7538|7552.8|7537.8|2
1594925700000|2020-07-16 18:55:00|7553.6|7538.6|7559.7|7534.7|7560.2|7538.8|7553.6|7534.5|27
1594926000000|2020-07-16 19:00:00|7559.8|7534.8|7559.7|7534.7|7559.8|7534.8|7559.7|7534.7|2
1594926300000|2020-07-16 19:05:00|7559.8|7534.8|7559.8|7534.8|7559.8|7534.8|7559.8|7534.8|1
1594926600000|2020-07-16 19:10:00|7559.7|7534.7|7559.7|7534.7|7559.8|7534.8|7559.7|7534.7|3
1594926900000|2020-07-16 19:15:00|7559.6|7534.6|7560.5|7535.5|7560.5|7535.5|7558|7533|5
1594927500000|2020-07-16 19:25:00|7559.5|7534.5|7557.2|7532.2|7559.5|7534.5|7557.2|7532.2|511
1594927800000|2020-07-16 19:30:00|7557.3|7532.3|7557.9|7532.9|7558.7|7533.7|7557.3|7532.3|488
1594928100000|2020-07-16 19:35:00|7558.2|7533.2|7558.1|7533.1|7558.7|7533.7|7557.2|7532.2|543
1594928400000|2020-07-16 19:40:00|7558.4|7533.4|7557.5|7532.5|7558.8|7533.8|7557.4|7532.4|543
1594928700000|2020-07-16 19:45:00|7557.4|7532.4|7557.6|7532.6|7557.6|7532.6|7556.2|7531.2|11
1594929000000|2020-07-16 19:50:00|7558|7533|7558.5|7533.5|7558.5|7533.5|7558|7533|4
1594953000000|2020-07-17 02:30:00|7564.1|7539.1|7560.2|7535.2|7564.6|7539.6|7560.2|7535.2|6
1594953300000|2020-07-17 02:35:00|7561.3|7536.3|7561.6|7536.6|7561.9|7536.9|7561.3|7536.3|5
1594954800000|2020-07-17 03:00:00|7562.3|7537.3|7561|7536|7562.9|7537.9|7561|7536|3
1594955400000|2020-07-17 03:10:00|7560.5|7535.5|7560.5|7535.5|7560.5|7535.5|7560.5|7535.5|1
1594956000000|2020-07-17 03:20:00|7561.5|7536.5|7560.6|7535.6|7561.7|7536.7|7560.5|7535.5|7
1594956600000|2020-07-17 03:30:00|7560.9|7535.9|7556.8|7541.8|7561.2|7542|7555|7535|87
1594956900000|2020-07-17 03:35:00|7556.9|7541.9|7556.3|7541.3|7556.9|7541.9|7556.2|7541.2|30
1594957200000|2020-07-17 03:40:00|7556.2|7541.2|7555.9|7540.9|7556.9|7541.9|7555.2|7540.2|41
1594957500000|2020-07-17 03:45:00|7555.8|7540.8|7554.6|7539.6|7555.9|7540.9|7554.5|7539.5|37
1594957800000|2020-07-17 03:50:00|7554.1|7539.1|7554.8|7539.8|7554.9|7539.9|7553.9|7538.9|35
1594958100000|2020-07-17 03:55:00|7554.7|7539.7|7554.8|7539.8|7555|7540|7554.7|7539.7|10
1594958400000|2020-07-17 04:00:00|7555|7540|7555.3|7540.3|7555.5|7540.5|7554.8|7539.8|26
1594958700000|2020-07-17 04:05:00|7555.4|7540.4|7558.9|7543.9|7559.1|7544.1|7555.2|7540.2|71
1594959000000|2020-07-17 04:10:00|7559.2|7544.2|7557.8|7542.8|7559.2|7544.2|7557.1|7542.1|54
1594959300000|2020-07-17 04:15:00|7557.9|7542.9|7557.3|7542.3|7558.5|7543.5|7557.3|7542.3|50
1594959600000|2020-07-17 04:20:00|7557.4|7542.4|7557.9|7542.9|7558.9|7543.9|7557.3|7542.3|41
1594959900000|2020-07-17 04:25:00|7558|7543|7557.5|7542.5|7558.2|7543.2|7557.2|7542.2|36
1594960200000|2020-07-17 04:30:00|7557.4|7542.4|7556.8|7541.8|7557.5|7542.5|7556.3|7541.3|79
1594960500000|2020-07-17 04:35:00|7556.7|7541.7|7553.3|7538.3|7556.8|7541.8|7553.3|7538.3|102
1594960800000|2020-07-17 04:40:00|7553.2|7538.2|7551.3|7536.3|7553.5|7538.5|7551.1|7536.1|97
1594961100000|2020-07-17 04:45:00|7551.4|7536.4|7548.3|7533.3|7552.1|7537.1|7547.6|7532.6|87
1594961400000|2020-07-17 04:50:00|7548.2|7533.2|7548.2|7533.2|7549.9|7534.9|7546.6|7531.6|84
1594961700000|2020-07-17 04:55:00|7548.3|7533.3|7548.6|7533.6|7548.6|7533.6|7547.8|7532.8|53
1594962000000|2020-07-17 05:00:00|7548.7|7533.7|7550|7535|7550.8|7535.8|7547.4|7532.4|64
1594962300000|2020-07-17 05:05:00|7549.9|7534.9|7548|7533|7550.1|7535.1|7547.9|7532.9|51
1594962600000|2020-07-17 05:10:00|7547.9|7532.9|7546.1|7531.1|7547.9|7532.9|7544.7|7529.7|66
1594962900000|2020-07-17 05:15:00|7546.3|7531.3|7549.3|7534.3|7549.9|7534.9|7546.1|7531.1|88
1594963200000|2020-07-17 05:20:00|7549.2|7534.2|7549.5|7534.5|7549.5|7534.5|7548.7|7533.7|24
1594963500000|2020-07-17 05:25:00|7549.4|7534.4|7547.9|7532.9|7549.4|7534.4|7546.8|7531.8|49
1594963800000|2020-07-17 05:30:00|7547.6|7532.6|7546|7531|7547.7|7532.7|7545|7530|117
1594964100000|2020-07-17 05:35:00|7546.4|7531.4|7548.6|7533.6|7549.9|7534.9|7546.1|7531.1|143
1594964400000|2020-07-17 05:40:00|7548.5|7533.5|7548.8|7533.8|7549.3|7534.3|7548.1|7533.1|38
1594964700000|2020-07-17 05:45:00|7548.7|7533.7|7548.9|7533.9|7549.1|7534.1|7548.4|7533.4|31
1594965000000|2020-07-17 05:50:00|7549|7534|7548.7|7533.7|7549|7534|7546.4|7531.4|84
1594965300000|2020-07-17 05:55:00|7548.8|7533.8|7548.2|7533.2|7549.4|7534.4|7548.2|7533.2|26
1594965600000|2020-07-17 06:00:00|7548.3|7533.3|7548.6|7533.6|7548.7|7533.7|7547.8|7532.8|27
1594965900000|2020-07-17 06:05:00|7548.7|7533.7|7546.2|7531.2|7549|7534|7546.1|7531.1|61
1594966200000|2020-07-17 06:10:00|7546.1|7531.1|7545.5|7530.5|7546.2|7531.2|7543.3|7528.3|119
1594966500000|2020-07-17 06:15:00|7545.7|7530.7|7547.1|7532.1|7547.6|7532.6|7544.9|7529.9|59
1594966800000|2020-07-17 06:20:00|7546.8|7531.8|7546.2|7531.2|7547.1|7532.1|7545.8|7530.8|60
1594967100000|2020-07-17 06:25:00|7546.4|7531.4|7547.4|7532.4|7547.4|7532.4|7546.1|7531.1|33
1594967400000|2020-07-17 06:30:00|7547.7|7532.7|7546.8|7531.8|7548.3|7533.3|7546.2|7531.2|40
1594967700000|2020-07-17 06:35:00|7546.7|7531.7|7545.5|7530.5|7546.8|7531.8|7545.4|7530.4|33
1594968000000|2020-07-17 06:40:00|7545.4|7530.4|7542.8|7527.8|7545.5|7530.5|7541.7|7526.7|117
1594968300000|2020-07-17 06:45:00|7542.9|7527.9|7544|7529|7544.5|7529.5|7542.9|7527.9|25
1594968600000|2020-07-17 06:50:00|7543.9|7528.9|7542.8|7527.8|7544|7529|7542.3|7527.3|36
1594968900000|2020-07-17 06:55:00|7542.7|7527.7|7541.8|7526.8|7542.8|7527.8|7537.3|7522.3|117
1594969200000|2020-07-17 07:00:00|7541.9|7526.9|7539.6|7524.6|7542|7527|7538.6|7523.6|103
1594969500000|2020-07-17 07:05:00|7539.5|7524.5|7540.2|7525.2|7541|7526|7539.1|7524.1|70
1594969800000|2020-07-17 07:10:00|7540.1|7525.1|7540.5|7525.5|7540.6|7525.6|7539.3|7524.3|80
1594970100000|2020-07-17 07:15:00|7540.6|7525.6|7541.5|7526.5|7541.5|7526.5|7539.3|7524.3|38
1594970400000|2020-07-17 07:20:00|7541.4|7526.4|7541.6|7526.6|7543.6|7528.6|7541.1|7526.1|111
1594970700000|2020-07-17 07:25:00|7541.7|7526.7|7541|7526|7542.5|7527.5|7540.1|7525.1|79
1594971000000|2020-07-17 07:30:00|7540.9|7525.9|7540.6|7525.6|7541|7526|7539.8|7524.8|33
1594971300000|2020-07-17 07:35:00|7540.4|7525.4|7541|7526|7542|7527|7539.6|7524.6|59
1594971600000|2020-07-17 07:40:00|7540.8|7525.8|7543|7528|7543|7528|7540.8|7525.8|16
1594971900000|2020-07-17 07:45:00|7542.9|7527.9|7544.4|7529.4|7544.4|7529.4|7542.6|7527.6|15
1594972200000|2020-07-17 07:50:00|7544.2|7529.2|7543.8|7528.8|7545.4|7530.4|7543.7|7528.7|44
1594972500000|2020-07-17 07:55:00|7543.7|7528.7|7541.4|7526.4|7543.8|7528.8|7541.3|7526.3|51
1594972800000|2020-07-17 08:00:00|7541.6|7526.6|7540.9|7525.9|7542.5|7527.5|7540.2|7525.2|48
1594973100000|2020-07-17 08:05:00|7540.8|7525.8|7537.7|7522.7|7540.9|7525.9|7537.3|7522.3|89
1594973400000|2020-07-17 08:10:00|7537.8|7522.8|7537|7522|7537.8|7522.8|7537|7522|30
1594973700000|2020-07-17 08:15:00|7536.9|7521.9|7531.6|7516.6|7537.3|7522.3|7531.1|7516.1|152
1594974000000|2020-07-17 08:20:00|7531.5|7516.5|7531.3|7516.3|7531.6|7516.6|7528.1|7513.1|100
1594974300000|2020-07-17 08:25:00|7531.7|7516.7|7534.4|7519.4|7535.5|7520.5|7531.7|7516.7|61
1594974600000|2020-07-17 08:30:00|7534.2|7519.2|7534.8|7519.8|7535.8|7520.8|7532.8|7517.8|63
1594974900000|2020-07-17 08:35:00|7534.6|7519.6|7532.6|7517.6|7535|7520|7531.8|7516.8|80
1594975200000|2020-07-17 08:40:00|7532.8|7517.8|7532|7517|7532.8|7517.8|7532|7517|23
1594975500000|2020-07-17 08:45:00|7531.8|7516.8|7531.2|7516.2|7532|7517|7531.2|7516.2|15
1594975800000|2020-07-17 08:50:00|7531.6|7516.6|7530.9|7515.9|7532.6|7517.6|7530.4|7515.4|57
1594976100000|2020-07-17 08:55:00|7531|7516|7531.2|7516.2|7532|7517|7530.9|7515.9|23
1594976400000|2020-07-17 09:00:00|7531.4|7516.4|7532.2|7517.2|7532.6|7517.6|7530.8|7515.8|29
1594976700000|2020-07-17 09:05:00|7532|7517|7530.8|7515.8|7532|7517|7530.2|7515.2|36
1594977000000|2020-07-17 09:10:00|7530.9|7515.9|7531.1|7516.1|7531.8|7516.8|7530.6|7515.6|30
1594977300000|2020-07-17 09:15:00|7531.5|7516.5|7533.5|7518.5|7533.5|7518.5|7530.5|7515.5|49
1594977600000|2020-07-17 09:20:00|7533.4|7518.4|7530.7|7515.7|7534.1|7519.1|7530.7|7515.7|55
1594977900000|2020-07-17 09:25:00|7530.6|7515.6|7530.1|7515.1|7531.2|7516.2|7530.1|7515.1|50
1594978200000|2020-07-17 09:30:00|7530.3|7515.3|7531|7516|7531.8|7516.8|7530.3|7515.3|22
1594978500000|2020-07-17 09:35:00|7531.2|7516.2|7531.2|7516.2|7531.6|7516.6|7530.8|7515.8|23
1594978800000|2020-07-17 09:40:00|7531|7516|7531.8|7516.8|7532.2|7517.2|7531|7516|28
1594979100000|2020-07-17 09:45:00|7532|7517|7531.7|7516.7|7532.4|7517.4|7531.4|7516.4|25
1594979400000|2020-07-17 09:50:00|7531.9|7516.9|7532.1|7517.1|7533.3|7518.3|7531.9|7516.9|50
1594979700000|2020-07-17 09:55:00|7532.2|7517.2|7531.4|7516.4|7532.2|7517.2|7531.1|7516.1|33
1594980000000|2020-07-17 10:00:00|7531.6|7516.6|7532|7517|7532.2|7517.2|7531.6|7516.6|30
1594980300000|2020-07-17 10:05:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|14
1594980600000|2020-07-17 10:10:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|12
1594980900000|2020-07-17 10:15:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|10
1594981200000|2020-07-17 10:20:00|7531.8|7516.8|7530.7|7515.7|7531.8|7516.8|7530.6|7515.6|15
1594981500000|2020-07-17 10:25:00|7530.8|7515.8|7532.1|7517.1|7532.7|7517.7|7530.2|7515.2|44
1594981800000|2020-07-17 10:30:00|7532.2|7517.2|7531.4|7516.4|7532.3|7517.3|7530.9|7515.9|21
1594982100000|2020-07-17 10:35:00|7531.3|7516.3|7531.4|7516.4|7531.5|7516.5|7531|7516|13
1594982400000|2020-07-17 10:40:00|7531|7516|7531.9|7516.9|7532|7517|7530.4|7515.4|22
1594982700000|2020-07-17 10:45:00|7531.4|7516.4|7531.8|7516.8|7532|7517|7531|7516|24
1594983000000|2020-07-17 10:50:00|7531.6|7516.6|7531.2|7516.2|7531.6|7516.6|7531.2|7516.2|2
1594983300000|2020-07-17 10:55:00|7530.7|7515.7|7530.3|7515.3|7530.7|7515.7|7530.3|7515.3|2
1594984500000|2020-07-17 11:15:00|7530|7515|7530.2|7515.2|7530.3|7515.3|7529.6|7514.6|6
1594984800000|2020-07-17 11:20:00|7530.4|7515.4|7530.2|7515.2|7530.4|7515.4|7530.2|7515.2|6
1594985100000|2020-07-17 11:25:00|7530.4|7515.4|7531.5|7516.5|7531.5|7516.5|7530.2|7515.2|22
1594985400000|2020-07-17 11:30:00|7531.4|7516.4|7533.9|7518.9|7533.9|7518.9|7531.4|7516.4|7
1594985700000|2020-07-17 11:35:00|7533.8|7518.8|7532.1|7517.1|7533.8|7518.8|7532.1|7517.1|3
1594986000000|2020-07-17 11:40:00|7532.5|7517.5|7532|7517|7533.1|7518.1|7532|7517|5
1594986300000|2020-07-17 11:45:00|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|7531.8|7516.8|1
1594986600000|2020-07-17 11:50:00|7531.5|7516.5|7531.8|7516.8|7532.2|7517.2|7531.5|7516.5|99
1594986900000|2020-07-17 11:55:00|7531.9|7516.9|7532.1|7517.1|7532.1|7517.1|7531.6|7516.6|316
1594987200000|2020-07-17 12:00:00|7531.9|7516.9|7531.5|7516.5|7532.2|7517.2|7531.5|7516.5|551
1594987500000|2020-07-17 12:05:00|7531.7|7516.7|7531.4|7516.4|7531.9|7516.9|7531|7516|564
1594987800000|2020-07-17 12:10:00|7531.5|7516.5|7530.3|7515.3|7531.8|7516.8|7530.1|7515.1|176
1594988100000|2020-07-17 12:15:00|7530.4|7515.4|7530.1|7515.1|7530.6|7515.6|7529.8|7514.8|7
1594988400000|2020-07-17 12:20:00|7530.5|7515.5|7529.9|7514.9|7531.3|7516.3|7529.7|7514.7|159
1594988700000|2020-07-17 12:25:00|7530|7515|7529.8|7514.8|7530.6|7515.6|7529.7|7514.7|30
1594989000000|2020-07-17 12:30:00|7529.6|7514.6|7530|7515|7530.3|7515.3|7529.6|7514.6|5
1594989300000|2020-07-17 12:35:00|7529.6|7514.6|7526.8|7511.8|7529.6|7514.6|7526.8|7511.8|23
1594989600000|2020-07-17 12:40:00|7526.7|7511.7|7527.9|7512.9|7528.2|7513.2|7526.7|7511.7|70
1594989900000|2020-07-17 12:45:00|7528.2|7513.2|7530.9|7515.9|7530.9|7515.9|7527.4|7512.4|145
1594990200000|2020-07-17 12:50:00|7530.8|7515.8|7531.1|7516.1|7531.4|7516.4|7530.5|7515.5|30
1594990500000|2020-07-17 12:55:00|7531|7516|7531.6|7516.6|7531.6|7516.6|7529.6|7514.6|13
1594990800000|2020-07-17 13:00:00|7531.4|7516.4|7531.4|7516.4|7531.8|7516.8|7531.1|7516.1|12
1594991100000|2020-07-17 13:05:00|7531.3|7516.3|7530.6|7515.6|7531.3|7516.3|7530.5|7515.5|19
1594991400000|2020-07-17 13:10:00|7530.7|7515.7|7530.1|7515.1|7531.2|7516.2|7529.8|7514.8|113
1594991700000|2020-07-17 13:15:00|7530|7515|7528.4|7513.4|7530|7515|7528|7513|261
1594992000000|2020-07-17 13:20:00|7528.6|7513.6|7526.3|7511.3|7528.6|7513.6|7525.8|7510.8|71
1594992300000|2020-07-17 13:25:00|7526.4|7511.4|7526|7511|7526.4|7511.4|7526|7511|5
1594992600000|2020-07-17 13:30:00|7526.3|7511.3|7526|7511|7526.4|7511.4|7525.7|7510.7|65
1594993200000|2020-07-17 13:40:00|7525.9|7510.9|7526.3|7511.3|7526.3|7511.3|7525.9|7510.9|8
1594994400000|2020-07-17 14:00:00|7526.5|7511.5|7526.4|7511.4|7527.2|7512.2|7526.4|7511.4|7
1594994700000|2020-07-17 14:05:00|7526.7|7511.7|7526.9|7511.9|7526.9|7511.9|7526.7|7511.7|2
1594995300000|2020-07-17 14:15:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594995600000|2020-07-17 14:20:00|7527.5|7512.5|7527.4|7512.4|7527.7|7512.7|7527|7512|11
1594995900000|2020-07-17 14:25:00|7527.6|7512.6|7529.6|7514.6|7530.2|7515.2|7527.6|7512.6|12
1594996200000|2020-07-17 14:30:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1594996500000|2020-07-17 14:35:00|7530.5|7515.5|7527.4|7512.4|7530.5|7515.5|7527.3|7512.3|8
1594996800000|2020-07-17 14:40:00|7527.2|7512.2|7527.8|7512.8|7527.8|7512.8|7526.9|7511.9|11
1594997100000|2020-07-17 14:45:00|7526.9|7511.9|7526.8|7511.8|7526.9|7511.9|7526.8|7511.8|2
1594997400000|2020-07-17 14:50:00|7526.5|7511.5|7526.5|7511.5|7527.6|7512.6|7526.5|7511.5|10
1594997700000|2020-07-17 14:55:00|7526.9|7511.9|7526.5|7511.5|7526.9|7511.9|7526.5|7511.5|5
1594998000000|2020-07-17 15:00:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1594998600000|2020-07-17 15:10:00|7526.5|7511.5|7526|7511|7526.5|7511.5|7526|7511|3
1594998900000|2020-07-17 15:15:00|7525.8|7510.8|7526|7511|7526|7511|7525.8|7510.8|2
1594999500000|2020-07-17 15:25:00|7526.4|7511.4|7527.1|7512.1|7527.6|7512.6|7526.4|7511.4|25
1594999800000|2020-07-17 15:30:00|7527.2|7512.2|7527|7512|7532.8|7512.7|7527|7507.4|53
1595000100000|2020-07-17 15:35:00|7527.3|7512.3|7527.5|7512.5|7527.7|7512.7|7527.3|7512.3|5
1595000400000|2020-07-17 15:40:00|7527.3|7512.3|7527.5|7512.5|7527.5|7512.5|7526.7|7511.7|6
1595000700000|2020-07-17 15:45:00|7527.4|7512.4|7527.4|7512.4|7527.4|7512.4|7526.9|7511.9|4
1595001000000|2020-07-17 15:50:00|7527.2|7512.2|7526.8|7511.8|7527.2|7512.2|7526.8|7511.8|4
1595001300000|2020-07-17 15:55:00|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|1
1595002500000|2020-07-17 16:15:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1595002800000|2020-07-17 16:20:00|7526|7511|7527.5|7512.5|7527.6|7512.6|7525|7510|18
1595003100000|2020-07-17 16:25:00|7526.9|7511.9|7526.8|7511.8|7526.9|7511.9|7526.8|7511.8|2
1595003700000|2020-07-17 16:35:00|7526.6|7511.6|7527.1|7512.1|7527.1|7512.1|7526.4|7511.4|6
1595004000000|2020-07-17 16:40:00|7526.8|7511.8|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|6
1595004900000|2020-07-17 16:55:00|7527.4|7512.4|7527|7512|7527.4|7512.4|7526.8|7511.8|3
1595006100000|2020-07-17 17:15:00|7527.4|7512.4|7527|7512|7527.4|7512.4|7527|7512|3
1595006400000|2020-07-17 17:20:00|7527.4|7512.4|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|4
1595006700000|2020-07-17 17:25:00|7527.2|7512.2|7526.8|7511.8|7527.3|7512.3|7526.8|7511.8|4
1595007000000|2020-07-17 17:30:00|7526.5|7511.5|7526.9|7511.9|7526.9|7511.9|7526.5|7511.5|2
1595007300000|2020-07-17 17:35:00|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|7526.5|7511.5|1
1595007600000|2020-07-17 17:40:00|7526.4|7511.4|7526.3|7511.3|7526.4|7511.4|7526.1|7511.1|4
1595008800000|2020-07-17 18:00:00|7526.5|7511.5|7526.4|7511.4|7526.5|7511.5|7526.3|7511.3|3
1595009700000|2020-07-17 18:15:00|7526.3|7511.3|7526.5|7511.5|7526.5|7511.5|7526.3|7511.3|2
1595010600000|2020-07-17 18:30:00|7526.9|7511.9|7526.3|7511.3|7526.9|7511.9|7526.3|7511.3|4
1595010900000|2020-07-17 18:35:00|7526.5|7511.5|7526.5|7511.5|7526.7|7511.7|7526.5|7511.5|3
1595012400000|2020-07-17 19:00:00|7526.7|7511.7|7526.5|7511.5|7527.1|7512.1|7526.5|7511.5|5
1595013000000|2020-07-17 19:10:00|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|7526.1|7511.1|1
1595013600000|2020-07-17 19:20:00|7526|7511|7525.9|7510.9|7526|7511|7525.8|7510.8|4
1595013900000|2020-07-17 19:25:00|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|7525.8|7510.8|1
1595014800000|2020-07-17 19:40:00|7527.3|7512.3|7532.6|7507.6|7532.7|7513.9|7527.3|7507.6|6
1595015100000|2020-07-17 19:45:00|7532.8|7507.8|7532.8|7507.8|7533.3|7508.3|7531|7506|27
1595015400000|2020-07-17 19:50:00|7532.6|7507.6|7531.1|7506.1|7532.8|7507.8|7531|7506|4
1595015700000|2020-07-17 19:55:00|7527|7512|7526.1|7511.1|7527|7512|7526.1|7511.1|4
1595212200000|2020-07-20 02:30:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1595215200000|2020-07-20 03:20:00|7535.6|7510.6|7534.1|7509.1|7535.6|7510.6|7534.1|7509.1|8
1595215500000|2020-07-20 03:25:00|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|1
1595215800000|2020-07-20 03:30:00|7534.1|7509.1|7530.7|7515.7|7535.1|7516|7529.3|7509.1|113
1595216100000|2020-07-20 03:35:00|7530.5|7515.5|7528.8|7513.8|7531.3|7516.3|7528.3|7513.3|76
1595216400000|2020-07-20 03:40:00|7528.5|7513.5|7527.5|7512.5|7528.8|7513.8|7525.9|7510.9|28
1595216700000|2020-07-20 03:45:00|7527.2|7512.2|7528.2|7513.2|7528.5|7513.5|7527.2|7512.2|25
1595217000000|2020-07-20 03:50:00|7527.5|7512.5|7526.4|7511.4|7528.4|7513.4|7526.4|7511.4|25
1595217300000|2020-07-20 03:55:00|7526.8|7511.8|7524.8|7509.8|7527.3|7512.3|7524.8|7509.8|22
1595217600000|2020-07-20 04:00:00|7524.6|7509.6|7524.6|7509.6|7524.9|7509.9|7522.5|7507.5|35
1595217900000|2020-07-20 04:05:00|7524.8|7509.8|7526.9|7511.9|7527.1|7512.1|7524.7|7509.7|39
1595218200000|2020-07-20 04:10:00|7526.8|7511.8|7526.7|7511.7|7527|7512|7525.8|7510.8|46
1595218500000|2020-07-20 04:15:00|7526.8|7511.8|7524.9|7509.9|7527.1|7512.1|7523.8|7508.8|67
1595218800000|2020-07-20 04:20:00|7524.8|7509.8|7524.7|7509.7|7525.4|7510.4|7524|7509|71
1595219100000|2020-07-20 04:25:00|7524.6|7509.6|7526.2|7511.2|7526.5|7511.5|7524.6|7509.6|26
1595219400000|2020-07-20 04:30:00|7526.3|7511.3|7528|7513|7528.5|7513.5|7525.3|7510.3|121
1595219700000|2020-07-20 04:35:00|7527.9|7512.9|7528.7|7513.7|7530.3|7515.3|7527.7|7512.7|109
1595220000000|2020-07-20 04:40:00|7528.6|7513.6|7529.5|7514.5|7530.7|7515.7|7528.4|7513.4|49
1595220300000|2020-07-20 04:45:00|7529.6|7514.6|7528.9|7513.9|7529.9|7514.9|7528.6|7513.6|48
1595220600000|2020-07-20 04:50:00|7529.1|7514.1|7527|7512|7530|7515|7527|7512|57
1595220900000|2020-07-20 04:55:00|7526.9|7511.9|7526.7|7511.7|7527.6|7512.6|7526.7|7511.7|31
1595221200000|2020-07-20 05:00:00|7526.6|7511.6|7525.1|7510.1|7526.9|7511.9|7524.4|7509.4|148
1595221500000|2020-07-20 05:05:00|7525.2|7510.2|7526.7|7511.7|7527|7512|7525|7510|88
1595221800000|2020-07-20 05:10:00|7526.8|7511.8|7535|7520|7535.7|7520.7|7526.7|7511.7|191
1595222100000|2020-07-20 05:15:00|7534.9|7519.9|7533.2|7518.2|7535.2|7520.2|7532.8|7517.8|102
1595222400000|2020-07-20 05:20:00|7533.3|7518.3|7531.9|7516.9|7533.3|7518.3|7530.6|7515.6|149
1595222700000|2020-07-20 05:25:00|7532|7517|7531.3|7516.3|7532.3|7517.3|7530.6|7515.6|142
1595223000000|2020-07-20 05:30:00|7531.2|7516.2|7530.7|7515.7|7531.9|7516.9|7530|7515|133
1595223300000|2020-07-20 05:35:00|7530.8|7515.8|7530.8|7515.8|7532.3|7517.3|7530.4|7515.4|96
1595223600000|2020-07-20 05:40:00|7531|7516|7530.6|7515.6|7532.1|7517.1|7530.2|7515.2|53
1595223900000|2020-07-20 05:45:00|7530.5|7515.5|7530.5|7515.5|7530.7|7515.7|7530|7515|45
1595224200000|2020-07-20 05:50:00|7530.6|7515.6|7530.5|7515.5|7530.9|7515.9|7529.9|7514.9|56
1595224500000|2020-07-20 05:55:00|7530.4|7515.4|7529.2|7514.2|7530.5|7515.5|7529.2|7514.2|43
1595224800000|2020-07-20 06:00:00|7529.3|7514.3|7528.2|7513.2|7530.1|7515.1|7527.7|7512.7|80
1595225100000|2020-07-20 06:05:00|7528.3|7513.3|7528.4|7513.4|7529.6|7514.6|7527.5|7512.5|49
1595225400000|2020-07-20 06:10:00|7528.2|7513.2|7528.4|7513.4|7529.2|7514.2|7528|7513|66
1595225700000|2020-07-20 06:15:00|7528.5|7513.5|7531.6|7516.6|7531.7|7516.7|7528.4|7513.4|63
1595226000000|2020-07-20 06:20:00|7531.3|7516.3|7527.5|7512.5|7531.5|7516.5|7527.5|7512.5|61
1595226300000|2020-07-20 06:25:00|7527.9|7512.9|7527.7|7512.7|7528|7513|7527.4|7512.4|26
1595226600000|2020-07-20 06:30:00|7527.9|7512.9|7527.6|7512.6|7528.6|7513.6|7527.4|7512.4|103
1595226900000|2020-07-20 06:35:00|7527.7|7512.7|7528.3|7513.3|7529.1|7514.1|7527.2|7512.2|91
1595227200000|2020-07-20 06:40:00|7528.2|7513.2|7526.2|7511.2|7528.4|7513.4|7524.7|7509.7|129
1595227500000|2020-07-20 06:45:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7525.9|7510.9|72
1595227800000|2020-07-20 06:50:00|7526.3|7511.3|7525.8|7510.8|7526.8|7511.8|7525.5|7510.5|85
1595228100000|2020-07-20 06:55:00|7525.9|7510.9|7527.2|7512.2|7527.2|7512.2|7525.5|7510.5|94
1595228400000|2020-07-20 07:00:00|7527|7512|7528.2|7513.2|7528.2|7513.2|7527|7512|43
1595228700000|2020-07-20 07:05:00|7528.4|7513.4|7528.2|7513.2|7530|7515|7527.5|7512.5|121
1595229000000|2020-07-20 07:10:00|7528.6|7513.6|7530.4|7515.4|7531.1|7516.1|7528.6|7513.6|75
1595229300000|2020-07-20 07:15:00|7530.5|7515.5|7529.2|7514.2|7530.7|7515.7|7528.8|7513.8|42
1595229600000|2020-07-20 07:20:00|7529.3|7514.3|7530.6|7515.6|7530.7|7515.7|7529.2|7514.2|79
1595229900000|2020-07-20 07:25:00|7530.8|7515.8|7529.7|7514.7|7530.8|7515.8|7529.3|7514.3|109
1595230200000|2020-07-20 07:30:00|7529.8|7514.8|7530.6|7515.6|7530.6|7515.6|7529.3|7514.3|49
1595230500000|2020-07-20 07:35:00|7530.4|7515.4|7531.6|7516.6|7531.9|7516.9|7530.2|7515.2|35
1595230800000|2020-07-20 07:40:00|7531.4|7516.4|7531.6|7516.6|7531.6|7516.6|7531.2|7516.2|5
1595231100000|2020-07-20 07:45:00|7531.5|7516.5|7532.6|7517.6|7533|7518|7530.2|7515.2|39
1595231400000|2020-07-20 07:50:00|7532.4|7517.4|7529.1|7514.1|7532.4|7517.4|7529.1|7514.1|17
1595231700000|2020-07-20 07:55:00|7528.7|7513.7|7528|7513|7528.8|7513.8|7527.7|7512.7|42
1595232000000|2020-07-20 08:00:00|7527.8|7512.8|7528.2|7513.2|7528.2|7513.2|7526.3|7511.3|65
1595232300000|2020-07-20 08:05:00|7528.1|7513.1|7528.3|7513.3|7529.1|7514.1|7527.9|7512.9|47
1595232600000|2020-07-20 08:10:00|7528.2|7513.2|7529.4|7514.4|7529.6|7514.6|7527.9|7512.9|40
1595232900000|2020-07-20 08:15:00|7529.3|7514.3|7529.1|7514.1|7529.6|7514.6|7529.1|7514.1|45
1595233200000|2020-07-20 08:20:00|7529.2|7514.2|7527.9|7512.9|7529.2|7514.2|7527.7|7512.7|36
1595233500000|2020-07-20 08:25:00|7527.6|7512.6|7525.4|7510.4|7527.6|7512.6|7523.8|7508.8|78
1595233800000|2020-07-20 08:30:00|7525.6|7510.6|7525.6|7510.6|7525.7|7510.7|7525|7510|31
1595234100000|2020-07-20 08:35:00|7526.1|7511.1|7524.4|7509.4|7526.4|7511.4|7523|7508|32
1595234400000|2020-07-20 08:40:00|7524.2|7509.2|7522.9|7507.9|7524.6|7509.6|7522.5|7507.5|71
1595234700000|2020-07-20 08:45:00|7522.7|7507.7|7521.7|7506.7|7522.7|7507.7|7521.2|7506.2|42
1595235000000|2020-07-20 08:50:00|7521.6|7506.6|7522.2|7507.2|7522.4|7507.4|7521.4|7506.4|42
1595235300000|2020-07-20 08:55:00|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|7521.6|7506.6|1
1595235600000|2020-07-20 09:00:00|7521.4|7506.4|7520.9|7505.9|7521.4|7506.4|7518.9|7503.9|78
1595235900000|2020-07-20 09:05:00|7521.3|7506.3|7521.1|7506.1|7521.7|7506.7|7520.7|7505.7|23
1595236200000|2020-07-20 09:10:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7520.9|7505.9|16
1595236500000|2020-07-20 09:15:00|7521.2|7506.2|7521|7506|7521.9|7506.9|7520.8|7505.8|35
1595236800000|2020-07-20 09:20:00|7520.1|7505.1|7519.7|7504.7|7520.1|7505.1|7519.7|7504.7|44
1595237100000|2020-07-20 09:25:00|7519.8|7504.8|7520|7505|7520|7505|7519.5|7504.5|28
1595237400000|2020-07-20 09:30:00|7519.6|7504.6|7519.5|7504.5|7519.9|7504.9|7519.4|7504.4|16
1595237700000|2020-07-20 09:35:00|7519.2|7504.2|7519|7504|7519.7|7504.7|7519|7504|14
1595238000000|2020-07-20 09:40:00|7518.8|7503.8|7517.5|7502.5|7518.8|7503.8|7517.5|7502.5|19
1595238300000|2020-07-20 09:45:00|7517.6|7502.6|7516.6|7501.6|7517.9|7502.9|7515.8|7500.8|33
1595238600000|2020-07-20 09:50:00|7516.7|7501.7|7516.3|7501.3|7517.6|7502.6|7516.3|7501.3|17
1595238900000|2020-07-20 09:55:00|7516.6|7501.6|7516.8|7501.8|7517.6|7502.6|7516.6|7501.6|39
1595239200000|2020-07-20 10:00:00|7516.6|7501.6|7516|7501|7516.9|7501.9|7515.6|7500.6|29
1595239500000|2020-07-20 10:05:00|7515.9|7500.9|7516|7501|7516.8|7501.8|7515.4|7500.4|15
1595239800000|2020-07-20 10:10:00|7516.2|7501.2|7516.2|7501.2|7516.4|7501.4|7516.2|7501.2|5
1595240100000|2020-07-20 10:15:00|7516.6|7501.6|7516.7|7501.7|7517|7502|7516|7501|13
1595240400000|2020-07-20 10:20:00|7516.6|7501.6|7514|7499|7516.6|7501.6|7514|7499|12
1595240700000|2020-07-20 10:25:00|7513.8|7498.8|7515.2|7500.2|7515.4|7500.4|7513.2|7498.2|37
1595241000000|2020-07-20 10:30:00|7514.8|7499.8|7514|7499|7515.2|7500.2|7513.8|7498.8|11
1595241300000|2020-07-20 10:35:00|7514.4|7499.4|7514|7499|7515|7500|7514|7499|17
1595241600000|2020-07-20 10:40:00|7513.8|7498.8|7512.7|7497.7|7513.8|7498.8|7512.6|7497.6|6
1595241900000|2020-07-20 10:45:00|7512.6|7497.6|7511.4|7496.4|7512.6|7497.6|7511.1|7496.1|13
1595242200000|2020-07-20 10:50:00|7511.1|7496.1|7511.4|7496.4|7511.4|7496.4|7510.9|7495.9|8
1595242500000|2020-07-20 10:55:00|7511.5|7496.5|7511.4|7496.4|7512.1|7497.1|7511.4|7496.4|15
1595242800000|2020-07-20 11:00:00|7511.2|7496.2|7509.6|7494.6|7511.5|7496.5|7509.4|7494.4|42
1595243100000|2020-07-20 11:05:00|7509.5|7494.5|7508.5|7493.5|7509.6|7494.6|7507.6|7492.6|36
1595243400000|2020-07-20 11:10:00|7508.9|7493.9|7509.6|7494.6|7510.1|7495.1|7507.9|7492.9|34
1595243700000|2020-07-20 11:15:00|7509.4|7494.4|7509.9|7494.9|7510|7495|7508.9|7493.9|37
1595244000000|2020-07-20 11:20:00|7510|7495|7510.7|7495.7|7511.2|7496.2|7509.9|7494.9|33
1595244300000|2020-07-20 11:25:00|7510.8|7495.8|7510.9|7495.9|7511|7496|7510.1|7495.1|19
1595244600000|2020-07-20 11:30:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7509.5|7494.5|11
1595244900000|2020-07-20 11:35:00|7510.5|7495.5|7511.2|7496.2|7511.6|7496.6|7510.5|7495.5|5
1595245500000|2020-07-20 11:45:00|7511.3|7496.3|7511.3|7496.3|7511.6|7496.6|7511.3|7496.3|4
1595245800000|2020-07-20 11:50:00|7510.4|7495.4|7510.5|7495.5|7510.7|7495.7|7510.4|7495.4|26
1595246100000|2020-07-20 11:55:00|7510.6|7495.6|7511.8|7496.8|7513.2|7498.2|7510.4|7495.4|43
1595246400000|2020-07-20 12:00:00|7512|7497|7514.5|7499.5|7515.3|7500.3|7512|7497|59
1595246700000|2020-07-20 12:05:00|7514.6|7499.6|7514.2|7499.2|7514.7|7499.7|7514.1|7499.1|13
1595247000000|2020-07-20 12:10:00|7514.1|7499.1|7514.1|7499.1|7514.4|7499.4|7514.1|7499.1|11
1595247300000|2020-07-20 12:15:00|7514.2|7499.2|7515.8|7500.8|7516.3|7501.3|7514.1|7499.1|75
1595247600000|2020-07-20 12:20:00|7515.9|7500.9|7516.3|7501.3|7516.3|7501.3|7515.4|7500.4|41
1595247900000|2020-07-20 12:25:00|7516.2|7501.2|7516.6|7501.6|7516.9|7501.9|7515.2|7500.2|31
1595248200000|2020-07-20 12:30:00|7516.2|7501.2|7515.8|7500.8|7516.5|7501.5|7515.8|7500.8|17
1595248500000|2020-07-20 12:35:00|7515.7|7500.7|7515.8|7500.8|7515.9|7500.9|7515.6|7500.6|14
1595248800000|2020-07-20 12:40:00|7515.9|7500.9|7515.8|7500.8|7516|7501|7515.8|7500.8|6
1595249100000|2020-07-20 12:45:00|7515.9|7500.9|7517.2|7502.2|7518.7|7503.7|7515.7|7500.7|28
1595249400000|2020-07-20 12:50:00|7517.3|7502.3|7518.3|7503.3|7518.6|7503.6|7517.3|7502.3|24
1595249700000|2020-07-20 12:55:00|7518.4|7503.4|7517.1|7502.1|7518.4|7503.4|7517|7502|41
1595250000000|2020-07-20 13:00:00|7517.2|7502.2|7515.9|7500.9|7517.2|7502.2|7515.3|7500.3|417
1595250300000|2020-07-20 13:05:00|7516|7501|7516.8|7501.8|7517.3|7502.3|7515.9|7500.9|148
1595250600000|2020-07-20 13:10:00|7516.7|7501.7|7516.6|7501.6|7518.4|7503.4|7516.3|7501.3|168
1595250900000|2020-07-20 13:15:00|7516.5|7501.5|7514.4|7499.4|7520.9|7501.6|7513.9|7494.3|419
1595251200000|2020-07-20 13:20:00|7514.5|7499.5|7516|7501|7516.6|7501.6|7514|7499|12
1595251500000|2020-07-20 13:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7516|7501|3
1595251800000|2020-07-20 13:30:00|7516.2|7501.2|7516|7501|7516.4|7501.4|7515.8|7500.8|6
1595252100000|2020-07-20 13:35:00|7516.1|7501.1|7516.7|7501.7|7517.2|7502.2|7515.8|7500.8|23
1595252400000|2020-07-20 13:40:00|7516.6|7501.6|7519.3|7504.3|7519.3|7504.3|7516.5|7501.5|13
1595252700000|2020-07-20 13:45:00|7519.4|7504.4|7520.6|7505.6|7521|7506|7519.3|7504.3|8
1595253000000|2020-07-20 13:50:00|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|7520.2|7505.2|1
1595253300000|2020-07-20 13:55:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.6|7504.6|5
1595253600000|2020-07-20 14:00:00|7519.2|7504.2|7518.8|7503.8|7519.2|7504.2|7517.8|7502.8|16
1595253900000|2020-07-20 14:05:00|7518.5|7503.5|7517.3|7502.3|7518.5|7503.5|7516.5|7501.5|5
1595254500000|2020-07-20 14:15:00|7517.4|7502.4|7516.6|7501.6|7518.8|7503.8|7516.6|7501.6|21
1595254800000|2020-07-20 14:20:00|7517|7502|7516.6|7501.6|7517|7502|7516.6|7501.6|2
1595255100000|2020-07-20 14:25:00|7516.5|7501.5|7515.6|7500.6|7516.5|7501.5|7514.2|7499.2|24
1595255400000|2020-07-20 14:30:00|7515.5|7500.5|7515.4|7500.4|7515.5|7500.5|7515.3|7500.3|6
1595255700000|2020-07-20 14:35:00|7515.3|7500.3|7514.4|7499.4|7515.5|7500.5|7514.4|7499.4|155
1595256000000|2020-07-20 14:40:00|7514.6|7499.6|7519.3|7494.3|7519.6|7500|7513.8|7493.2|205
1595256300000|2020-07-20 14:45:00|7519.4|7494.4|7513.2|7498.2|7519.6|7499.7|7513|7494.3|12
1595256600000|2020-07-20 14:50:00|7513.3|7498.3|7513|7498|7513.4|7498.4|7512.9|7497.9|9
1595256900000|2020-07-20 14:55:00|7512.7|7497.7|7510.9|7495.9|7512.7|7497.7|7510.5|7495.5|12
1595257200000|2020-07-20 15:00:00|7511|7496|7511|7496|7511|7496|7510.9|7495.9|7
1595257500000|2020-07-20 15:05:00|7511.2|7496.2|7510.6|7495.6|7511.2|7496.2|7510.6|7495.6|4
1595257800000|2020-07-20 15:10:00|7510|7495|7510|7495|7510|7495|7509.8|7494.8|4
1595258400000|2020-07-20 15:20:00|7511|7496|7512|7497|7512.6|7497.6|7511|7496|9
1595258700000|2020-07-20 15:25:00|7512.6|7497.6|7511.1|7496.1|7512.8|7497.8|7510.9|7495.9|15
1595259000000|2020-07-20 15:30:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.2|7496.2|5
1595259300000|2020-07-20 15:35:00|7512.1|7497.1|7512.2|7497.2|7513.4|7498.4|7512|7497|9
1595259600000|2020-07-20 15:40:00|7511.8|7496.8|7511.6|7496.6|7512|7497|7511.6|7496.6|3
1595259900000|2020-07-20 15:45:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7510|7495|5
1595260200000|2020-07-20 15:50:00|7510.6|7495.6|7510|7495|7510.6|7495.6|7510|7495|2
1595260500000|2020-07-20 15:55:00|7510.2|7495.2|7510.6|7495.6|7510.6|7495.6|7510|7495|6
1595260800000|2020-07-20 16:00:00|7510|7495|7510.2|7495.2|7510.6|7495.6|7510|7495|5
1595261400000|2020-07-20 16:10:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1595261700000|2020-07-20 16:15:00|7510|7495|7509.2|7494.2|7510.2|7495.2|7509|7494|9
1595262000000|2020-07-20 16:20:00|7509.6|7494.6|7512|7497|7512.5|7497.5|7509.6|7494.6|24
1595262300000|2020-07-20 16:25:00|7512.1|7497.1|7511.6|7496.6|7512.6|7497.6|7511.6|7496.6|5
1595262600000|2020-07-20 16:30:00|7511.5|7496.5|7511.6|7496.6|7511.6|7496.6|7511.5|7496.5|2
1595263800000|2020-07-20 16:50:00|7511.5|7496.5|7512|7497|7512|7497|7511.5|7496.5|4
1595264100000|2020-07-20 16:55:00|7512.1|7497.1|7512.2|7497.2|7512.4|7497.4|7512.1|7497.1|9
1595265300000|2020-07-20 17:15:00|7512.4|7497.4|7512.2|7497.2|7512.4|7497.4|7512.2|7497.2|2
1595266500000|2020-07-20 17:35:00|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1595266800000|2020-07-20 17:40:00|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1595267100000|2020-07-20 17:45:00|7513.5|7498.5|7513.6|7498.6|7513.7|7498.7|7513.5|7498.5|8
1595268000000|2020-07-20 18:00:00|7513.4|7498.4|7513.6|7498.6|7513.6|7498.6|7513.4|7498.4|3
1595270700000|2020-07-20 18:45:00|7512.8|7497.8|7512.6|7497.6|7512.8|7497.8|7512.6|7497.6|2
1595271000000|2020-07-20 18:50:00|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|2
1595271300000|2020-07-20 18:55:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1595272200000|2020-07-20 19:10:00|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|7512.3|7497.3|1
1595272500000|2020-07-20 19:15:00|7512|7497|7511.5|7496.5|7512|7497|7511.3|7496.3|3
1595273100000|2020-07-20 19:25:00|7511.3|7496.3|7511|7496|7511.3|7496.3|7511|7496|2
1595274300000|2020-07-20 19:45:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1595274600000|2020-07-20 19:50:00|7510.6|7495.6|7513.4|7488.4|7513.7|7495.6|7508.8|7488.2|31
1595274900000|2020-07-20 19:55:00|7513.3|7488.3|7513.3|7488.3|7513.4|7488.4|7513.1|7488.1|9
1595298600000|2020-07-21 02:30:00|7509.6|7484.6|7508.5|7483.5|7509.6|7484.6|7508.5|7483.5|11
1595298900000|2020-07-21 02:35:00|7509.1|7484.1|7509.1|7484.1|7509.2|7484.2|7509.1|7484.1|3
1595299200000|2020-07-21 02:40:00|7509.6|7484.6|7504.8|7489.8|7509.6|7490.2|7504.8|7484.6|8
1595299800000|2020-07-21 02:50:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503.6|7488.6|2
1595300100000|2020-07-21 02:55:00|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|7503.8|7488.8|1
1595300700000|2020-07-21 03:05:00|7504.4|7489.4|7504.5|7489.5|7504.6|7489.6|7504.4|7489.4|4
1595301000000|2020-07-21 03:10:00|7504.4|7489.4|7505.1|7490.1|7505.5|7490.5|7504.4|7489.4|13
1595301300000|2020-07-21 03:15:00|7505.3|7490.3|7505.2|7490.2|7505.4|7490.4|7505.2|7490.2|4
1595301600000|2020-07-21 03:20:00|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|7505.1|7490.1|1
1595301900000|2020-07-21 03:25:00|7505|7490|7503.6|7488.6|7505|7490|7503|7488|14
1595302200000|2020-07-21 03:30:00|7503.5|7488.5|7503.5|7488.5|7505.9|7488.6|7500.8|7479.7|195
1595302500000|2020-07-21 03:35:00|7503.6|7488.6|7500.9|7485.9|7504.3|7489.3|7499.6|7484.6|149
1595302800000|2020-07-21 03:40:00|7500.8|7485.8|7502.3|7487.3|7503.2|7488.2|7500.7|7485.7|96
1595303100000|2020-07-21 03:45:00|7502.4|7487.4|7504.7|7489.7|7505|7490|7502.4|7487.4|77
1595303400000|2020-07-21 03:50:00|7504.8|7489.8|7505.2|7490.2|7505.9|7490.9|7504.5|7489.5|92
1595303700000|2020-07-21 03:55:00|7505.1|7490.1|7504.7|7489.7|7506|7491|7504.6|7489.6|74
1595304000000|2020-07-21 04:00:00|7504.6|7489.6|7504.2|7489.2|7505.4|7490.4|7503.5|7488.5|66
1595304300000|2020-07-21 04:05:00|7503.8|7488.8|7505.6|7490.6|7506|7491|7503|7488|59
1595304600000|2020-07-21 04:10:00|7505.9|7490.9|7510.4|7495.4|7510.7|7495.7|7505.9|7490.9|119
1595304900000|2020-07-21 04:15:00|7510.3|7495.3|7508.4|7493.4|7511|7496|7508.3|7493.3|99
1595305200000|2020-07-21 04:20:00|7508.3|7493.3|7510.6|7495.6|7510.6|7495.6|7508|7493|84
1595305500000|2020-07-21 04:25:00|7510.8|7495.8|7511.5|7496.5|7512.1|7497.1|7510.6|7495.6|105
1595305800000|2020-07-21 04:30:00|7511.6|7496.6|7509.1|7494.1|7512.6|7497.6|7509.1|7494.1|113
1595306100000|2020-07-21 04:35:00|7508.6|7493.6|7507.5|7492.5|7510.1|7495.1|7506.2|7491.2|130
1595306400000|2020-07-21 04:40:00|7507.4|7492.4|7507.3|7492.3|7507.8|7492.8|7505.9|7490.9|69
1595306700000|2020-07-21 04:45:00|7507.4|7492.4|7508.3|7493.3|7509.6|7494.6|7507.4|7492.4|56
1595307000000|2020-07-21 04:50:00|7507.9|7492.9|7508.7|7493.7|7509|7494|7507.6|7492.6|59
1595307300000|2020-07-21 04:55:00|7508.3|7493.3|7509|7494|7509.1|7494.1|7508.2|7493.2|47
1595307600000|2020-07-21 05:00:00|7509.1|7494.1|7508.8|7493.8|7509.4|7494.4|7508.3|7493.3|59
1595307900000|2020-07-21 05:05:00|7508.7|7493.7|7510.1|7495.1|7510.1|7495.1|7507.9|7492.9|65
1595308200000|2020-07-21 05:10:00|7510.2|7495.2|7513|7498|7513.6|7498.6|7510.2|7495.2|84
1595308500000|2020-07-21 05:15:00|7513.1|7498.1|7513.4|7498.4|7513.4|7498.4|7512.5|7497.5|33
1595308800000|2020-07-21 05:20:00|7513.3|7498.3|7514.1|7499.1|7514.6|7499.6|7513|7498|35
1595309100000|2020-07-21 05:25:00|7514.2|7499.2|7514.3|7499.3|7515.8|7500.8|7514.1|7499.1|63
1595309400000|2020-07-21 05:30:00|7514.4|7499.4|7511.7|7496.7|7514.4|7499.4|7511.4|7496.4|60
1595309700000|2020-07-21 05:35:00|7511.6|7496.6|7509.7|7494.7|7511.9|7496.9|7509.1|7494.1|62
1595310000000|2020-07-21 05:40:00|7509.6|7494.6|7509.8|7494.8|7510.4|7495.4|7509.3|7494.3|29
1595310300000|2020-07-21 05:45:00|7509.9|7494.9|7507.9|7492.9|7510.1|7495.1|7507.9|7492.9|20
1595310600000|2020-07-21 05:50:00|7508.1|7493.1|7510.4|7495.4|7510.7|7495.7|7507.9|7492.9|57
1595310900000|2020-07-21 05:55:00|7510.5|7495.5|7507.9|7492.9|7511.1|7496.1|7507.8|7492.8|76
1595311200000|2020-07-21 06:00:00|7508|7493|7509.7|7494.7|7509.8|7494.8|7508|7493|55
1595311500000|2020-07-21 06:05:00|7509.5|7494.5|7509.7|7494.7|7511|7496|7508.9|7493.9|59
1595311800000|2020-07-21 06:10:00|7509.9|7494.9|7510.9|7495.9|7510.9|7495.9|7509.9|7494.9|12
1595312100000|2020-07-21 06:15:00|7510.8|7495.8|7506.5|7491.5|7510.8|7495.8|7506.5|7491.5|56
1595312400000|2020-07-21 06:20:00|7506.4|7491.4|7507.5|7492.5|7508.5|7493.5|7505.5|7490.5|71
1595312700000|2020-07-21 06:25:00|7507.6|7492.6|7505.4|7490.4|7507.8|7492.8|7503.5|7488.5|106
1595313000000|2020-07-21 06:30:00|7505.5|7490.5|7506.2|7491.2|7507.7|7492.7|7505.5|7490.5|78
1595313300000|2020-07-21 06:35:00|7506.3|7491.3|7507.7|7492.7|7507.9|7492.9|7505.8|7490.8|38
1595313600000|2020-07-21 06:40:00|7507.8|7492.8|7508.3|7493.3|7509|7494|7507.7|7492.7|46
1595313900000|2020-07-21 06:45:00|7508.5|7493.5|7509.2|7494.2|7509.3|7494.3|7508.5|7493.5|28
1595314200000|2020-07-21 06:50:00|7509.1|7494.1|7509.4|7494.4|7510.2|7495.2|7507.8|7492.8|94
1595314500000|2020-07-21 06:55:00|7509.1|7494.1|7511|7496|7511.6|7496.6|7509.1|7494.1|68
1595314800000|2020-07-21 07:00:00|7510.9|7495.9|7512.6|7497.6|7512.8|7497.8|7509.3|7494.3|95
1595315100000|2020-07-21 07:05:00|7512.7|7497.7|7513.4|7498.4|7514.2|7499.2|7510.8|7495.8|122
1595315400000|2020-07-21 07:10:00|7513|7498|7513.2|7498.2|7513.8|7498.8|7511.9|7496.9|58
1595315700000|2020-07-21 07:15:00|7512.8|7497.8|7512.7|7497.7|7513.1|7498.1|7511.1|7496.1|94
1595316000000|2020-07-21 07:20:00|7512.8|7497.8|7512.8|7497.8|7513.1|7498.1|7511|7496|63
1595316300000|2020-07-21 07:25:00|7512.9|7497.9|7515.7|7500.7|7515.7|7500.7|7512.2|7497.2|77
1595316600000|2020-07-21 07:30:00|7515.6|7500.6|7516.4|7501.4|7518.4|7503.4|7515.2|7500.2|111
1595316900000|2020-07-21 07:35:00|7516.5|7501.5|7516.9|7501.9|7517|7502|7516|7501|36
1595317200000|2020-07-21 07:40:00|7517|7502|7516.6|7501.6|7517|7502|7515.8|7500.8|41
1595317500000|2020-07-21 07:45:00|7516.4|7501.4|7516.7|7501.7|7517.2|7502.2|7516.4|7501.4|72
1595317800000|2020-07-21 07:50:00|7516.5|7501.5|7516.7|7501.7|7517|7502|7515.7|7500.7|26
1595318100000|2020-07-21 07:55:00|7516.6|7501.6|7514.4|7499.4|7516.6|7501.6|7513.8|7498.8|61
1595318400000|2020-07-21 08:00:00|7514|7499|7512.8|7497.8|7514.4|7499.4|7512.8|7497.8|56
1595318700000|2020-07-21 08:05:00|7512.6|7497.6|7512|7497|7512.6|7497.6|7511.8|7496.8|46
1595319000000|2020-07-21 08:10:00|7512.1|7497.1|7510|7495|7512.6|7497.6|7509.8|7494.8|47
1595319300000|2020-07-21 08:15:00|7509.8|7494.8|7510.9|7495.9|7510.9|7495.9|7509.6|7494.6|35
1595319600000|2020-07-21 08:20:00|7511|7496|7510.8|7495.8|7511|7496|7510.8|7495.8|13
1595319900000|2020-07-21 08:25:00|7510.7|7495.7|7504.9|7489.9|7510.7|7495.7|7504.8|7489.8|84
1595320200000|2020-07-21 08:30:00|7505|7490|7504.4|7489.4|7505.8|7490.8|7504.2|7489.2|75
1595320500000|2020-07-21 08:35:00|7504.2|7489.2|7499.8|7484.8|7504.6|7489.6|7499.4|7484.4|65
1595320800000|2020-07-21 08:40:00|7500|7485|7500.7|7485.7|7500.7|7485.7|7497.8|7482.8|69
1595321100000|2020-07-21 08:45:00|7500.5|7485.5|7500.1|7485.1|7501.2|7486.2|7497.5|7482.5|77
1595321400000|2020-07-21 08:50:00|7500.2|7485.2|7497|7482|7500.5|7485.5|7496.8|7481.8|62
1595321700000|2020-07-21 08:55:00|7497.2|7482.2|7496.4|7481.4|7497.6|7482.6|7495.8|7480.8|76
1595322000000|2020-07-21 09:00:00|7496.2|7481.2|7501.7|7486.7|7501.8|7486.8|7493.8|7478.8|182
1595322300000|2020-07-21 09:05:00|7501|7486|7498.6|7483.6|7501|7486|7498.6|7483.6|35
1595322600000|2020-07-21 09:10:00|7498.5|7483.5|7498|7483|7498.5|7483.5|7497.2|7482.2|13
1595322900000|2020-07-21 09:15:00|7498.4|7483.4|7497.8|7482.8|7500.6|7485.6|7497.8|7482.8|33
1595323200000|2020-07-21 09:20:00|7497.6|7482.6|7497.8|7482.8|7498.1|7483.1|7497.6|7482.6|5
1595323500000|2020-07-21 09:25:00|7498.2|7483.2|7498.8|7483.8|7499.8|7484.8|7497.8|7482.8|49
1595323800000|2020-07-21 09:30:00|7498.6|7483.6|7496.3|7481.3|7498.6|7483.6|7495.7|7480.7|62
1595324100000|2020-07-21 09:35:00|7496.2|7481.2|7496|7481|7496.3|7481.3|7495.6|7480.6|23
1595324400000|2020-07-21 09:40:00|7496.3|7481.3|7494.6|7479.6|7496.6|7481.6|7494.4|7479.4|23
1595324700000|2020-07-21 09:45:00|7494.4|7479.4|7494.8|7479.8|7495.1|7480.1|7493.8|7478.8|29
1595325000000|2020-07-21 09:50:00|7495|7480|7495|7480|7495.4|7480.4|7494.2|7479.2|28
1595325300000|2020-07-21 09:55:00|7494.8|7479.8|7495.4|7480.4|7496.2|7481.2|7494.3|7479.3|22
1595325600000|2020-07-21 10:00:00|7495.6|7480.6|7493.9|7478.9|7495.6|7480.6|7493.4|7478.4|35
1595325900000|2020-07-21 10:05:00|7494.2|7479.2|7495.1|7480.1|7495.1|7480.1|7494.2|7479.2|15
1595326200000|2020-07-21 10:10:00|7495.2|7480.2|7495.2|7480.2|7495.8|7480.8|7495.1|7480.1|40
1595326500000|2020-07-21 10:15:00|7495.4|7480.4|7495.2|7480.2|7495.7|7480.7|7494.6|7479.6|50
1595326800000|2020-07-21 10:20:00|7495.1|7480.1|7494.6|7479.6|7495.2|7480.2|7494.4|7479.4|26
1595327100000|2020-07-21 10:25:00|7494.9|7479.9|7494.7|7479.7|7495.2|7480.2|7494.2|7479.2|19
1595327400000|2020-07-21 10:30:00|7494.3|7479.3|7495.8|7480.8|7495.8|7480.8|7494.3|7479.3|20
1595327700000|2020-07-21 10:35:00|7495.7|7480.7|7497.4|7482.4|7498.7|7483.7|7495.5|7480.5|56
1595328000000|2020-07-21 10:40:00|7497.2|7482.2|7495.9|7480.9|7497.2|7482.2|7495.6|7480.6|18
1595328300000|2020-07-21 10:45:00|7496|7481|7493.8|7478.8|7496|7481|7493.8|7478.8|23
1595328600000|2020-07-21 10:50:00|7494|7479|7492.4|7477.4|7495.3|7480.3|7492.4|7477.4|34
1595328900000|2020-07-21 10:55:00|7492.5|7477.5|7494.9|7479.9|7495.3|7480.3|7492.5|7477.5|33
1595329200000|2020-07-21 11:00:00|7494.8|7479.8|7495.2|7480.2|7495.2|7480.2|7494.6|7479.6|6
1595329500000|2020-07-21 11:05:00|7494.6|7479.6|7494.1|7479.1|7494.6|7479.6|7493.6|7478.6|21
1595329800000|2020-07-21 11:10:00|7494.3|7479.3|7494.1|7479.1|7494.6|7479.6|7493.5|7478.5|23
1595330100000|2020-07-21 11:15:00|7494.2|7479.2|7496.7|7481.7|7496.7|7481.7|7494.1|7479.1|13
1595330400000|2020-07-21 11:20:00|7497|7482|7495.4|7480.4|7497.1|7482.1|7495.4|7480.4|31
1595330700000|2020-07-21 11:25:00|7495.3|7480.3|7494.7|7479.7|7495.7|7480.7|7494.6|7479.6|44
1595331000000|2020-07-21 11:30:00|7494.4|7479.4|7494.5|7479.5|7494.7|7479.7|7494.3|7479.3|8
1595331900000|2020-07-21 11:45:00|7492.3|7477.3|7494.4|7479.4|7499.7|7480.7|7492.3|7474.4|10
1595332200000|2020-07-21 11:50:00|7493.8|7478.8|7494.8|7479.8|7494.8|7479.8|7493.6|7478.6|54
1595332500000|2020-07-21 11:55:00|7494.9|7479.9|7495.9|7480.9|7495.9|7480.9|7494.6|7479.6|281
1595332800000|2020-07-21 12:00:00|7495.8|7480.8|7494.2|7479.2|7495.9|7480.9|7494|7479|13
1595333100000|2020-07-21 12:05:00|7494.3|7479.3|7494.2|7479.2|7494.4|7479.4|7493.8|7478.8|44
1595333400000|2020-07-21 12:10:00|7494.3|7479.3|7494.2|7479.2|7494.4|7479.4|7494|7479|33
1595333700000|2020-07-21 12:15:00|7494.3|7479.3|7493.2|7478.2|7494.4|7479.4|7493|7478|33
1595334000000|2020-07-21 12:20:00|7493.1|7478.1|7492.9|7477.9|7493.6|7478.6|7492.8|7477.8|267
1595334300000|2020-07-21 12:25:00|7493|7478|7491.2|7476.2|7493.2|7478.2|7490.3|7475.3|168
1595334600000|2020-07-21 12:30:00|7491.1|7476.1|7490.8|7475.8|7491.3|7476.3|7490.5|7475.5|23
1595334900000|2020-07-21 12:35:00|7490.7|7475.7|7490|7475|7490.8|7475.8|7489.6|7474.6|117
1595335200000|2020-07-21 12:40:00|7489.9|7474.9|7490.9|7475.9|7490.9|7475.9|7489.8|7474.8|53
1595335500000|2020-07-21 12:45:00|7490.8|7475.8|7490.6|7475.6|7490.9|7475.9|7490.6|7475.6|12
1595335800000|2020-07-21 12:50:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1595336100000|2020-07-21 12:55:00|7490.7|7475.7|7489.1|7474.1|7490.7|7475.7|7489.1|7474.1|39
1595336400000|2020-07-21 13:00:00|7489|7474|7490|7475|7490|7475|7489|7474|17
1595336700000|2020-07-21 13:05:00|7490.2|7475.2|7491.8|7476.8|7491.8|7476.8|7489.8|7474.8|41
1595337000000|2020-07-21 13:10:00|7491.6|7476.6|7493|7478|7493|7478|7491.6|7476.6|11
1595337300000|2020-07-21 13:15:00|7493.2|7478.2|7494.2|7479.2|7494.8|7479.8|7493.2|7478.2|9
1595337600000|2020-07-21 13:20:00|7494.3|7479.3|7494.6|7479.6|7494.8|7479.8|7494.3|7479.3|3
1595337900000|2020-07-21 13:25:00|7494.1|7479.1|7492.3|7477.3|7494.1|7479.1|7492|7477|12
1595338200000|2020-07-21 13:30:00|7492.2|7477.2|7491.3|7476.3|7492.2|7477.2|7491.2|7476.2|4
1595338500000|2020-07-21 13:35:00|7491.8|7476.8|7494.1|7479.1|7494.1|7479.1|7491.8|7476.8|7
1595338800000|2020-07-21 13:40:00|7494.5|7479.5|7493.6|7478.6|7494.6|7479.6|7493|7478|10
1595339100000|2020-07-21 13:45:00|7493.2|7478.2|7493.6|7478.6|7493.6|7478.6|7493.2|7478.2|6
1595339400000|2020-07-21 13:50:00|7493.2|7478.2|7492.8|7477.8|7493.6|7478.6|7492.8|7477.8|10
1595339700000|2020-07-21 13:55:00|7492.6|7477.6|7493.2|7478.2|7493.4|7478.4|7492.6|7477.6|11
1595340000000|2020-07-21 14:00:00|7493.6|7478.6|7493.6|7478.6|7493.8|7478.8|7493.6|7478.6|3
1595340300000|2020-07-21 14:05:00|7493.8|7478.8|7494.6|7479.6|7494.6|7479.6|7493.6|7478.6|5
1595340600000|2020-07-21 14:10:00|7494.1|7479.1|7493|7478|7494.1|7479.1|7493|7478|6
1595340900000|2020-07-21 14:15:00|7492.6|7477.6|7491.6|7476.6|7492.6|7477.6|7491.3|7476.3|8
1595341200000|2020-07-21 14:20:00|7490|7475|7489.4|7474.4|7490|7475|7489.2|7474.2|7
1595341500000|2020-07-21 14:25:00|7489.8|7474.8|7493.2|7478.2|7493.4|7478.4|7489.8|7474.8|23
1595341800000|2020-07-21 14:30:00|7493|7478|7492.2|7477.2|7493|7478|7492|7477|7
1595342100000|2020-07-21 14:35:00|7492.6|7477.6|7492.6|7477.6|7493|7478|7492|7477|11
1595342400000|2020-07-21 14:40:00|7492.2|7477.2|7496|7471|7496|7477.2|7490.3|7470.9|13
1595342700000|2020-07-21 14:45:00|7495.9|7470.9|7489.8|7474.8|7496|7475.2|7488.8|7469.4|26
1595343000000|2020-07-21 14:50:00|7489.2|7474.2|7486.2|7471.2|7492.4|7474.2|7486.2|7467.1|17
1595343300000|2020-07-21 14:55:00|7486|7471|7483.8|7468.8|7486|7471|7483.6|7468.6|15
1595343600000|2020-07-21 15:00:00|7483.6|7468.6|7485.6|7470.6|7486.3|7471.3|7483.6|7468.6|22
1595343900000|2020-07-21 15:05:00|7485.8|7470.8|7485.8|7470.8|7485.8|7470.8|7485.6|7470.6|3
1595344200000|2020-07-21 15:10:00|7486|7471|7486.2|7471.2|7487|7472|7486|7471|9
1595344500000|2020-07-21 15:15:00|7486|7471|7485.3|7470.3|7486|7471|7485.2|7470.2|6
1595345100000|2020-07-21 15:25:00|7484.6|7469.6|7485.3|7470.3|7485.3|7470.3|7483.8|7468.8|17
1595345400000|2020-07-21 15:30:00|7485.5|7470.5|7486.2|7471.2|7486.2|7471.2|7485.4|7470.4|6
1595345700000|2020-07-21 15:35:00|7486.4|7471.4|7486|7471|7486.4|7471.4|7485.8|7470.8|5
1595346000000|2020-07-21 15:40:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|2
1595346300000|2020-07-21 15:45:00|7485.8|7470.8|7483.8|7468.8|7485.8|7470.8|7483.8|7468.8|6
1595346600000|2020-07-21 15:50:00|7484|7469|7484.2|7469.2|7485.2|7470.2|7483.8|7468.8|12
1595346900000|2020-07-21 15:55:00|7484|7469|7483.8|7468.8|7484|7469|7483.2|7468.2|6
1595347200000|2020-07-21 16:00:00|7483.7|7468.7|7484|7469|7484|7469|7483.2|7468.2|6
1595347800000|2020-07-21 16:10:00|7484.2|7469.2|7484|7469|7485.2|7470.2|7484|7469|9
1595348100000|2020-07-21 16:15:00|7483.8|7468.8|7485|7470|7485|7470|7483.8|7468.8|3
1595348400000|2020-07-21 16:20:00|7483.8|7468.8|7483.6|7468.6|7484.2|7469.2|7483|7468|23
1595348700000|2020-07-21 16:25:00|7483.5|7468.5|7482.8|7467.8|7483.5|7468.5|7482.6|7467.6|9
1595349000000|2020-07-21 16:30:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7480.8|7465.8|12
1595349300000|2020-07-21 16:35:00|7482.7|7467.7|7489.3|7464.3|7489.4|7468|7482.7|7462.6|115
1595349600000|2020-07-21 16:40:00|7489.4|7464.4|7489.6|7464.6|7490.1|7465.1|7488.9|7463.9|432
1595349900000|2020-07-21 16:45:00|7489.7|7464.7|7483.5|7468.5|7490.1|7468.9|7483.4|7463.7|193
1595350200000|2020-07-21 16:50:00|7483.4|7468.4|7483.1|7468.1|7483.5|7468.5|7482.8|7467.8|60
1595350500000|2020-07-21 16:55:00|7483|7468|7483.2|7468.2|7483.2|7468.2|7483|7468|29
1595350800000|2020-07-21 17:00:00|7483|7468|7483|7468|7483|7468|7483|7468|1
1595351100000|2020-07-21 17:05:00|7482.8|7467.8|7482.7|7467.7|7482.8|7467.8|7482.7|7467.7|2
1595351400000|2020-07-21 17:10:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.6|7467.6|4
1595351700000|2020-07-21 17:15:00|7483|7468|7482.8|7467.8|7483|7468|7482.5|7467.5|11
1595352000000|2020-07-21 17:20:00|7483.4|7468.4|7483.2|7468.2|7483.4|7468.4|7483.2|7468.2|2
1595352300000|2020-07-21 17:25:00|7482.9|7467.9|7482.8|7467.8|7482.9|7467.9|7482.8|7467.8|2
1595352600000|2020-07-21 17:30:00|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7482.2|7467.2|4
1595352900000|2020-07-21 17:35:00|7482.4|7467.4|7482.8|7467.8|7482.8|7467.8|7482.4|7467.4|2
1595353200000|2020-07-21 17:40:00|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|7482.2|7467.2|1
1595353500000|2020-07-21 17:45:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.2|7467.2|6
1595353800000|2020-07-21 17:50:00|7483.4|7468.4|7483.5|7468.5|7483.9|7468.9|7483.4|7468.4|15
1595354100000|2020-07-21 17:55:00|7483.2|7468.2|7483|7468|7483.2|7468.2|7482.9|7467.9|4
1595354400000|2020-07-21 18:00:00|7482.9|7467.9|7484.8|7459.8|7485|7468|7480|7459.8|14
1595354700000|2020-07-21 18:05:00|7484.9|7459.9|7483.8|7458.8|7485|7460|7483.8|7458.8|14
1595355000000|2020-07-21 18:10:00|7483.7|7458.7|7481.6|7466.6|7483.7|7466.8|7476.6|7457.3|16
1595355300000|2020-07-21 18:15:00|7481.5|7466.5|7483.1|7468.1|7488.6|7468.4|7481.5|7463.6|46
1595355600000|2020-07-21 18:20:00|7483|7468|7483|7468|7483.1|7468.1|7482.8|7467.8|28
1595355900000|2020-07-21 18:25:00|7482.8|7467.8|7484.9|7459.9|7485.1|7468|7482.8|7459.8|10
1595356200000|2020-07-21 18:30:00|7484.8|7459.8|7484.6|7459.6|7484.8|7459.8|7484.5|7459.5|12
1595356500000|2020-07-21 18:35:00|7484.4|7459.4|7484.6|7459.6|7484.7|7459.7|7484.4|7459.4|7
1595356800000|2020-07-21 18:40:00|7484.9|7459.9|7485.1|7460.1|7485.2|7460.2|7484.8|7459.8|8
1595357100000|2020-07-21 18:45:00|7485|7460|7491.4|7466.4|7491.4|7468.8|7483.5|7460|35
1595357400000|2020-07-21 18:50:00|7491.6|7466.6|7491|7466|7491.6|7466.6|7491|7466|11
1595357700000|2020-07-21 18:55:00|7490|7465|7489.5|7464.5|7490|7465|7489.4|7464.4|9
1595358000000|2020-07-21 19:00:00|7489.4|7464.4|7489.8|7464.8|7489.9|7464.9|7488.5|7463.5|31
1595358600000|2020-07-21 19:10:00|7483.5|7468.5|7483.3|7468.3|7483.5|7468.5|7483.3|7468.3|2
1595358900000|2020-07-21 19:15:00|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7483.3|7468.3|2
1595359500000|2020-07-21 19:25:00|7483|7468|7485.4|7460.4|7485.9|7468|7482.8|7460.4|8
1595359800000|2020-07-21 19:30:00|7485.5|7460.5|7488|7463|7488|7467.5|7482.2|7459.3|18
1595360100000|2020-07-21 19:35:00|7488.1|7463.1|7482.9|7467.9|7488.2|7467.9|7482.9|7463.1|4
1595360400000|2020-07-21 19:40:00|7483|7468|7483.3|7468.3|7483.6|7468.6|7483|7468|4
1595360700000|2020-07-21 19:45:00|7483.9|7468.9|7486.3|7471.3|7490.3|7471.3|7483.9|7465.3|5
1595361000000|2020-07-21 19:50:00|7486.4|7471.4|7495.8|7470.8|7495.8|7471.4|7486.3|7466.6|20
1595361300000|2020-07-21 19:55:00|7489.7|7474.7|7491.1|7466.1|7492.1|7474.7|7486.5|7466.1|6
1595385000000|2020-07-22 02:30:00|7490|7465|7490|7465|7490|7465|7490|7465|1
1595385600000|2020-07-22 02:40:00|7490.6|7465.6|7489.8|7464.8|7490.7|7465.7|7489.6|7464.6|11
1595385900000|2020-07-22 02:45:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1595386500000|2020-07-22 02:55:00|7489.6|7464.6|7487.2|7462.2|7489.6|7464.6|7487.2|7462.2|15
1595386800000|2020-07-22 03:00:00|7487.3|7462.3|7488.1|7463.1|7488.5|7463.5|7487.3|7462.3|8
1595387100000|2020-07-22 03:05:00|7488|7463|7486.6|7461.6|7488|7463|7486.6|7461.6|3
1595387700000|2020-07-22 03:15:00|7486.9|7461.9|7486.6|7461.6|7486.9|7461.9|7486.4|7461.4|4
1595388000000|2020-07-22 03:20:00|7486.7|7461.7|7486.9|7461.9|7487.2|7462.2|7486.7|7461.7|4
1595388300000|2020-07-22 03:25:00|7487|7462|7489.7|7464.7|7490.8|7468.1|7483.1|7462|22
1595388600000|2020-07-22 03:30:00|7489.6|7464.6|7486.4|7471.4|7490.8|7471.6|7484.2|7464.4|121
1595388900000|2020-07-22 03:35:00|7486.3|7471.3|7488.1|7473.1|7488.4|7473.4|7486.3|7471.3|98
1595389200000|2020-07-22 03:40:00|7487.9|7472.9|7487.1|7472.1|7488.2|7473.2|7486.1|7471.1|68
1595389500000|2020-07-22 03:45:00|7487.2|7472.2|7489.6|7474.6|7489.8|7474.8|7486.9|7471.9|47
1595389800000|2020-07-22 03:50:00|7489.7|7474.7|7488.9|7473.9|7490.6|7475.6|7488.9|7473.9|54
1595390100000|2020-07-22 03:55:00|7488.8|7473.8|7486.9|7471.9|7488.9|7473.9|7486.5|7471.5|71
1595390400000|2020-07-22 04:00:00|7487|7472|7487.5|7472.5|7488.2|7473.2|7487|7472|38
1595390700000|2020-07-22 04:05:00|7487.4|7472.4|7488.5|7473.5|7489.6|7474.6|7487.3|7472.3|60
1595391000000|2020-07-22 04:10:00|7488.6|7473.6|7488|7473|7489|7474|7488|7473|41
1595391300000|2020-07-22 04:15:00|7488.1|7473.1|7487.8|7472.8|7488.5|7473.5|7487.7|7472.7|50
1595391600000|2020-07-22 04:20:00|7487.7|7472.7|7487.7|7472.7|7487.9|7472.9|7486.8|7471.8|47
1595391900000|2020-07-22 04:25:00|7487.6|7472.6|7488.2|7473.2|7488.5|7473.5|7485.8|7470.8|76
1595392200000|2020-07-22 04:30:00|7488.1|7473.1|7491.5|7476.5|7491.7|7476.7|7488.1|7473.1|103
1595392500000|2020-07-22 04:35:00|7491.4|7476.4|7492.2|7477.2|7493.4|7478.4|7490.8|7475.8|50
1595392800000|2020-07-22 04:40:00|7492.3|7477.3|7494.6|7479.6|7495|7480|7491.9|7476.9|65
1595393100000|2020-07-22 04:45:00|7494.2|7479.2|7493.7|7478.7|7494.8|7479.8|7492.9|7477.9|49
1595393400000|2020-07-22 04:50:00|7493.8|7478.8|7494.8|7479.8|7494.8|7479.8|7493|7478|25
1595393700000|2020-07-22 04:55:00|7494.7|7479.7|7494.6|7479.6|7495|7480|7494|7479|41
1595394000000|2020-07-22 05:00:00|7494.5|7479.5|7494.5|7479.5|7495.1|7480.1|7493.9|7478.9|54
1595394300000|2020-07-22 05:05:00|7494|7479|7495.2|7480.2|7496.2|7481.2|7493.7|7478.7|54
1595394600000|2020-07-22 05:10:00|7495.1|7480.1|7497.9|7482.9|7498|7483|7494.9|7479.9|63
1595394900000|2020-07-22 05:15:00|7498|7483|7497|7482|7499|7484|7495.8|7480.8|87
1595395200000|2020-07-22 05:20:00|7496.9|7481.9|7502.4|7487.4|7502.4|7487.4|7496.8|7481.8|147
1595395500000|2020-07-22 05:25:00|7502.3|7487.3|7500.6|7485.6|7503.5|7488.5|7500.6|7485.6|150
1595395800000|2020-07-22 05:30:00|7500.8|7485.8|7500.5|7485.5|7500.8|7485.8|7499.5|7484.5|47
1595396100000|2020-07-22 05:35:00|7500.4|7485.4|7499.4|7484.4|7501.1|7486.1|7499.4|7484.4|38
1595396400000|2020-07-22 05:40:00|7499.8|7484.8|7499.9|7484.9|7500.6|7485.6|7498.3|7483.3|66
1595396700000|2020-07-22 05:45:00|7500.2|7485.2|7499|7484|7500.2|7485.2|7499|7484|30
1595397000000|2020-07-22 05:50:00|7499.1|7484.1|7499.1|7484.1|7499.4|7484.4|7499.1|7484.1|8
1595397300000|2020-07-22 05:55:00|7500|7485|7497.5|7482.5|7500.6|7485.6|7497|7482|51
1595397600000|2020-07-22 06:00:00|7497.2|7482.2|7498.3|7483.3|7499.1|7484.1|7496.7|7481.7|93
1595397900000|2020-07-22 06:05:00|7498.2|7483.2|7499.7|7484.7|7500|7485|7498.2|7483.2|75
1595398200000|2020-07-22 06:10:00|7499.5|7484.5|7498.3|7483.3|7499.7|7484.7|7498.3|7483.3|85
1595398500000|2020-07-22 06:15:00|7498.2|7483.2|7499|7484|7499.1|7484.1|7497.6|7482.6|66
1595398800000|2020-07-22 06:20:00|7499.1|7484.1|7499.4|7484.4|7500.2|7485.2|7498.3|7483.3|61
1595399100000|2020-07-22 06:25:00|7499.5|7484.5|7499.5|7484.5|7501.1|7486.1|7499.5|7484.5|49
1595399400000|2020-07-22 06:30:00|7499.6|7484.6|7498.9|7483.9|7499.6|7484.6|7498.7|7483.7|34
1595399700000|2020-07-22 06:35:00|7498.8|7483.8|7497.3|7482.3|7499.3|7484.3|7497.1|7482.1|21
1595400000000|2020-07-22 06:40:00|7497.2|7482.2|7497.2|7482.2|7497.5|7482.5|7496.7|7481.7|17
1595400300000|2020-07-22 06:45:00|7497.3|7482.3|7496.8|7481.8|7497.7|7482.7|7496.2|7481.2|24
1595400600000|2020-07-22 06:50:00|7496.7|7481.7|7495|7480|7497.6|7482.6|7494.9|7479.9|37
1595400900000|2020-07-22 06:55:00|7495.2|7480.2|7493.2|7478.2|7495.4|7480.4|7492.7|7477.7|65
1595401200000|2020-07-22 07:00:00|7493.3|7478.3|7494.1|7479.1|7494.6|7479.6|7493.1|7478.1|41
1595401500000|2020-07-22 07:05:00|7494|7479|7497.2|7482.2|7497.2|7482.2|7492.6|7477.6|98
1595401800000|2020-07-22 07:10:00|7497.3|7482.3|7496.5|7481.5|7497.7|7482.7|7495.7|7480.7|53
1595402100000|2020-07-22 07:15:00|7496.4|7481.4|7498.2|7483.2|7498.3|7483.3|7496.1|7481.1|76
1595402400000|2020-07-22 07:20:00|7497.8|7482.8|7498.6|7483.6|7498.8|7483.8|7496.9|7481.9|47
1595402700000|2020-07-22 07:25:00|7499.3|7484.3|7504.3|7489.3|7505.2|7490.2|7499.3|7484.3|99
1595403000000|2020-07-22 07:30:00|7504.2|7489.2|7507.4|7492.4|7508|7493|7502.3|7487.3|80
1595403300000|2020-07-22 07:35:00|7507.5|7492.5|7516.2|7501.2|7523.5|7502.8|7507.2|7492.2|206
1595403600000|2020-07-22 07:40:00|7515.9|7500.9|7506.6|7491.6|7519.6|7500.9|7506.3|7491.3|130
1595403900000|2020-07-22 07:45:00|7506.4|7491.4|7505.6|7490.6|7513.1|7495.5|7505.2|7487.9|134
1595404200000|2020-07-22 07:50:00|7505.8|7490.8|7505.1|7490.1|7506.9|7491.9|7503.7|7488.7|107
1595404500000|2020-07-22 07:55:00|7505|7490|7509.8|7494.8|7509.8|7494.8|7505|7490|152
1595404800000|2020-07-22 08:00:00|7510.4|7495.4|7508.4|7493.4|7511.4|7496.4|7508.3|7493.3|108
1595405100000|2020-07-22 08:05:00|7508.8|7493.8|7504.5|7489.5|7508.9|7493.9|7504.1|7489.1|91
1595405400000|2020-07-22 08:10:00|7504.4|7489.4|7505|7490|7506.6|7491.6|7503.1|7488.1|97
1595405700000|2020-07-22 08:15:00|7504.9|7489.9|7504.9|7489.9|7506.8|7491.8|7504.9|7489.9|83
1595406000000|2020-07-22 08:20:00|7504.8|7489.8|7506.6|7491.6|7507.4|7492.4|7503.9|7488.9|192
1595406300000|2020-07-22 08:25:00|7506.7|7491.7|7507.3|7492.3|7507.5|7492.5|7505.3|7490.3|124
1595406600000|2020-07-22 08:30:00|7507.2|7492.2|7506|7491|7507.8|7492.8|7505.7|7490.7|59
1595406900000|2020-07-22 08:35:00|7506.3|7491.3|7506.5|7491.5|7506.7|7491.7|7504.6|7489.6|79
1595407200000|2020-07-22 08:40:00|7506.6|7491.6|7507.4|7492.4|7508.2|7493.2|7506.3|7491.3|78
1595407500000|2020-07-22 08:45:00|7507.2|7492.2|7506.4|7491.4|7508|7493|7506.3|7491.3|79
1595407800000|2020-07-22 08:50:00|7506.5|7491.5|7501.5|7486.5|7506.6|7491.6|7501.5|7486.5|84
1595408100000|2020-07-22 08:55:00|7501.1|7486.1|7501.2|7486.2|7501.4|7486.4|7500.3|7485.3|53
1595408400000|2020-07-22 09:00:00|7501.3|7486.3|7499.9|7484.9|7501.8|7486.8|7499.7|7484.7|33
1595408700000|2020-07-22 09:05:00|7500|7485|7500|7485|7500.3|7485.3|7499.3|7484.3|33
1595409000000|2020-07-22 09:10:00|7499.7|7484.7|7499.9|7484.9|7500.1|7485.1|7499.3|7484.3|24
1595409300000|2020-07-22 09:15:00|7500.1|7485.1|7500.3|7485.3|7500.8|7485.8|7499.9|7484.9|26
1595409600000|2020-07-22 09:20:00|7500.5|7485.5|7498.7|7483.7|7500.5|7485.5|7497.7|7482.7|25
1595409900000|2020-07-22 09:25:00|7498.8|7483.8|7497.5|7482.5|7498.8|7483.8|7497.3|7482.3|24
1595410200000|2020-07-22 09:30:00|7497.3|7482.3|7495.7|7480.7|7497.4|7482.4|7495.1|7480.1|69
1595410500000|2020-07-22 09:35:00|7495.3|7480.3|7493.7|7478.7|7495.3|7480.3|7492.7|7477.7|60
1595410800000|2020-07-22 09:40:00|7493.9|7478.9|7493.3|7478.3|7494.3|7479.3|7492.3|7477.3|61
1595411100000|2020-07-22 09:45:00|7492.8|7477.8|7495|7480|7495|7480|7492.7|7477.7|18
1595411400000|2020-07-22 09:50:00|7495.4|7480.4|7495.9|7480.9|7496.3|7481.3|7494.9|7479.9|40
1595411700000|2020-07-22 09:55:00|7496|7481|7493.9|7478.9|7496.2|7481.2|7492.9|7477.9|75
1595412000000|2020-07-22 10:00:00|7494|7479|7493.1|7478.1|7494.4|7479.4|7493.1|7478.1|33
1595412300000|2020-07-22 10:05:00|7492.9|7477.9|7492.4|7477.4|7493.2|7478.2|7492.2|7477.2|13
1595412600000|2020-07-22 10:10:00|7492.1|7477.1|7491.3|7476.3|7492.1|7477.1|7491|7476|21
1595412900000|2020-07-22 10:15:00|7491|7476|7489.5|7474.5|7491.3|7476.3|7488.4|7473.4|97
1595413200000|2020-07-22 10:20:00|7489.4|7474.4|7484.7|7469.7|7489.6|7474.6|7484.5|7469.5|118
1595413500000|2020-07-22 10:25:00|7485|7470|7489.7|7474.7|7490.1|7475.1|7484.7|7469.7|85
1595413800000|2020-07-22 10:30:00|7490|7475|7488.9|7473.9|7490.7|7475.7|7488.8|7473.8|45
1595414100000|2020-07-22 10:35:00|7489|7474|7486.7|7471.7|7489.3|7474.3|7485.9|7470.9|33
1595414400000|2020-07-22 10:40:00|7487.3|7472.3|7488.9|7473.9|7489.3|7474.3|7487.3|7472.3|15
1595414700000|2020-07-22 10:45:00|7488.7|7473.7|7489.5|7474.5|7489.5|7474.5|7487|7472|49
1595415000000|2020-07-22 10:50:00|7489.3|7474.3|7488.6|7473.6|7489.3|7474.3|7488.2|7473.2|18
1595415300000|2020-07-22 10:55:00|7488.7|7473.7|7486.3|7471.3|7488.7|7473.7|7485.7|7470.7|54
1595415600000|2020-07-22 11:00:00|7486.1|7471.1|7484.5|7469.5|7486.3|7471.3|7484|7469|20
1595415900000|2020-07-22 11:05:00|7484.6|7469.6|7486.5|7471.5|7487.2|7472.2|7484.6|7469.6|42
1595416200000|2020-07-22 11:10:00|7486.7|7471.7|7489.7|7474.7|7490.6|7475.6|7486.7|7471.7|41
1595416500000|2020-07-22 11:15:00|7489.5|7474.5|7489.9|7474.9|7490.1|7475.1|7488.7|7473.7|68
1595416800000|2020-07-22 11:20:00|7489.8|7474.8|7487.7|7472.7|7490.4|7475.4|7487.5|7472.5|152
1595417100000|2020-07-22 11:25:00|7487.8|7472.8|7489.6|7474.6|7490.2|7475.2|7486.5|7471.5|175
1595417400000|2020-07-22 11:30:00|7489.7|7474.7|7489.5|7474.5|7490.7|7475.7|7489.5|7474.5|4
1595417700000|2020-07-22 11:35:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|2
1595418300000|2020-07-22 11:45:00|7489.9|7474.9|7488.8|7473.8|7489.9|7474.9|7488.8|7473.8|5
1595418600000|2020-07-22 11:50:00|7488.7|7473.7|7486.5|7471.5|7488.7|7473.7|7486.5|7471.5|243
1595418900000|2020-07-22 11:55:00|7486.6|7471.6|7486.3|7471.3|7486.7|7471.7|7486.2|7471.2|82
1595419200000|2020-07-22 12:00:00|7486.2|7471.2|7486.4|7471.4|7486.7|7471.7|7486.1|7471.1|41
1595419500000|2020-07-22 12:05:00|7486.3|7471.3|7484.4|7469.4|7486.3|7471.3|7484.4|7469.4|8
1595419800000|2020-07-22 12:10:00|7484.8|7469.8|7484.4|7469.4|7484.8|7469.8|7483.9|7468.9|4
1595420100000|2020-07-22 12:15:00|7484.6|7469.6|7483.6|7468.6|7484.6|7469.6|7483.6|7468.6|4
1595420400000|2020-07-22 12:20:00|7483.8|7468.8|7483.5|7468.5|7484.7|7469.7|7483.3|7468.3|14
1595421000000|2020-07-22 12:30:00|7483.3|7468.3|7483.9|7468.9|7483.9|7468.9|7483.3|7468.3|13
1595421300000|2020-07-22 12:35:00|7483.7|7468.7|7483.5|7468.5|7483.7|7468.7|7483.3|7468.3|4
1595421600000|2020-07-22 12:40:00|7483.7|7468.7|7484.3|7469.3|7484.3|7469.3|7483.5|7468.5|4
1595421900000|2020-07-22 12:45:00|7484.4|7469.4|7484.5|7469.5|7485.8|7470.8|7484.4|7469.4|7
1595422200000|2020-07-22 12:50:00|7484.7|7469.7|7484.9|7469.9|7484.9|7469.9|7484.7|7469.7|4
1595422500000|2020-07-22 12:55:00|7485.3|7470.3|7485.7|7470.7|7485.9|7470.9|7485.3|7470.3|5
1595422800000|2020-07-22 13:00:00|7485.9|7470.9|7493.1|7468.1|7495|7474|7485.9|7467.7|68
1595423100000|2020-07-22 13:05:00|7493.3|7468.3|7492.4|7467.4|7494.4|7469.4|7492.4|7467.4|107
1595423400000|2020-07-22 13:10:00|7492|7467|7495|7470|7496|7471|7492|7467|34
1595423700000|2020-07-22 13:15:00|7495.4|7470.4|7497|7472|7497|7476.9|7490.6|7470.4|7
1595424000000|2020-07-22 13:20:00|7497.1|7472.1|7497.8|7472.8|7497.8|7472.8|7497|7472|4
1595424300000|2020-07-22 13:25:00|7493.3|7478.3|7492|7477|7493.3|7478.3|7491.6|7476.6|19
1595424600000|2020-07-22 13:30:00|7491.6|7476.6|7491.8|7476.8|7492|7477|7491.1|7476.1|8
1595424900000|2020-07-22 13:35:00|7492|7477|7489.5|7474.5|7492.3|7477.3|7489.5|7474.5|17
1595425200000|2020-07-22 13:40:00|7489.1|7474.1|7490.8|7475.8|7496|7475.9|7489|7470.7|79
1595425500000|2020-07-22 13:45:00|7490.9|7475.9|7490.8|7475.8|7496.5|7477.7|7490.7|7470.8|60
1595425800000|2020-07-22 13:50:00|7491|7476|7490.3|7475.3|7491|7476|7489.8|7474.8|4
1595426100000|2020-07-22 13:55:00|7489.5|7474.5|7489.1|7474.1|7489.5|7474.5|7489|7474|3
1595426400000|2020-07-22 14:00:00|7489|7474|7489|7474|7489|7474|7486.3|7471.3|15
1595426700000|2020-07-22 14:05:00|7489.4|7474.4|7491.3|7476.3|7491.5|7476.5|7489.4|7474.4|33
1595427000000|2020-07-22 14:10:00|7492.8|7477.8|7491.4|7476.4|7492.8|7477.8|7491.3|7476.3|23
1595427300000|2020-07-22 14:15:00|7491.2|7476.2|7491.8|7476.8|7493.2|7478.2|7490.9|7475.9|11
1595427600000|2020-07-22 14:20:00|7492|7477|7494|7479|7494.4|7479.4|7492|7477|15
1595427900000|2020-07-22 14:25:00|7493.8|7478.8|7492.5|7477.5|7493.8|7478.8|7491.9|7476.9|14
1595428200000|2020-07-22 14:30:00|7492.7|7477.7|7493|7478|7493|7478|7492.7|7477.7|4
1595428500000|2020-07-22 14:35:00|7492.8|7477.8|7492.8|7477.8|7493|7478|7492.6|7477.6|7
1595428800000|2020-07-22 14:40:00|7493|7478|7493.4|7478.4|7493.4|7478.4|7493|7478|2
1595429100000|2020-07-22 14:45:00|7493|7478|7492.6|7477.6|7493|7478|7492.4|7477.4|12
1595429400000|2020-07-22 14:50:00|7492.8|7477.8|7492.6|7477.6|7493|7478|7492.6|7477.6|6
1595429700000|2020-07-22 14:55:00|7492.2|7477.2|7489.5|7474.5|7492.2|7477.2|7488.7|7473.7|40
1595430000000|2020-07-22 15:00:00|7490.7|7475.7|7491.5|7476.5|7491.5|7476.5|7489.8|7474.8|27
1595430300000|2020-07-22 15:05:00|7490.9|7475.9|7492.6|7477.6|7492.8|7477.8|7490.9|7475.9|11
1595430600000|2020-07-22 15:10:00|7492|7477|7491.8|7476.8|7492|7477|7491.4|7476.4|4
1595430900000|2020-07-22 15:15:00|7491.4|7476.4|7494.4|7469.4|7494.8|7476.4|7489.3|7469.4|34
1595431200000|2020-07-22 15:20:00|7494.5|7469.5|7488.7|7473.7|7495|7474.3|7488.5|7469.2|27
1595431500000|2020-07-22 15:25:00|7488.8|7473.8|7487|7472|7488.8|7473.8|7486.8|7471.8|25
1595431800000|2020-07-22 15:30:00|7487.2|7472.2|7487.4|7472.4|7487.4|7472.4|7487|7472|5
1595432100000|2020-07-22 15:35:00|7487.9|7472.9|7487.8|7472.8|7488.6|7473.6|7487.4|7472.4|8
1595432400000|2020-07-22 15:40:00|7488.8|7473.8|7488|7473|7489.4|7474.4|7488|7473|12
1595432700000|2020-07-22 15:45:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1595434200000|2020-07-22 16:10:00|7488.4|7473.4|7487.6|7472.6|7488.4|7473.4|7487.6|7472.6|3
1595434500000|2020-07-22 16:15:00|7487.4|7472.4|7493.3|7468.3|7493.5|7473.2|7487.4|7468.2|23
1595434800000|2020-07-22 16:20:00|7493.4|7468.4|7487.8|7472.8|7493.7|7472.8|7487.4|7468.2|16
1595435100000|2020-07-22 16:25:00|7487.4|7472.4|7488|7473|7488|7473|7487.4|7472.4|5
1595435400000|2020-07-22 16:30:00|7488.4|7473.4|7487.8|7472.8|7488.4|7473.4|7487.8|7472.8|5
1595435700000|2020-07-22 16:35:00|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|7487.6|7472.6|1
1595436000000|2020-07-22 16:40:00|7488|7473|7489.9|7474.9|7489.9|7474.9|7488|7473|8
1595436300000|2020-07-22 16:45:00|7490.1|7475.1|7489.8|7474.8|7490.6|7475.6|7489.8|7474.8|4
1595436600000|2020-07-22 16:50:00|7490|7475|7490|7475|7490|7475|7490|7475|1
1595436900000|2020-07-22 16:55:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.6|7474.6|3
1595437200000|2020-07-22 17:00:00|7489.9|7474.9|7490.4|7475.4|7490.5|7475.5|7489.9|7474.9|3
1595437500000|2020-07-22 17:05:00|7490|7475|7490.5|7475.5|7490.5|7475.5|7490|7475|3
1595438400000|2020-07-22 17:20:00|7490.4|7475.4|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|3
1595438700000|2020-07-22 17:25:00|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|7490.8|7475.8|1
1595439600000|2020-07-22 17:40:00|7491|7476|7492.1|7477.1|7492.7|7477.7|7491|7476|8
1595439900000|2020-07-22 17:45:00|7497.2|7472.2|7496.8|7471.8|7497.2|7472.2|7496.6|7471.6|26
1595440200000|2020-07-22 17:50:00|7496.7|7471.7|7492.6|7477.6|7497.6|7477.6|7492.6|7471.6|13
1595440500000|2020-07-22 17:55:00|7492.8|7477.8|7493.6|7478.6|7493.6|7478.6|7492.7|7477.7|6
1595440800000|2020-07-22 18:00:00|7499|7474|7493.8|7478.8|7499|7479|7493.8|7474|4
1595441100000|2020-07-22 18:05:00|7494.1|7479.1|7495.7|7480.7|7501|7481|7493.6|7475.2|28
1595441400000|2020-07-22 18:10:00|7495.6|7480.6|7495.7|7480.7|7495.7|7480.7|7495.5|7480.5|4
1595441700000|2020-07-22 18:15:00|7495.8|7480.8|7496|7481|7496.2|7481.2|7495.8|7480.8|4
1595442300000|2020-07-22 18:25:00|7496.2|7481.2|7496|7481|7496.2|7481.2|7496|7481|2
1595443500000|2020-07-22 18:45:00|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|1
1595444400000|2020-07-22 19:00:00|7496|7481|7496.6|7471.6|7501.1|7481|7494.3|7471.6|14
1595445900000|2020-07-22 19:25:00|7496.8|7471.8|7497.9|7472.9|7497.9|7472.9|7496.8|7471.8|6
1595446200000|2020-07-22 19:30:00|7497.8|7472.8|7497.6|7472.6|7498.2|7473.2|7497.6|7472.6|25
1595446500000|2020-07-22 19:35:00|7497.4|7472.4|7497.3|7472.3|7497.4|7472.4|7497.2|7472.2|9
1595447100000|2020-07-22 19:45:00|7497.4|7472.4|7497.2|7472.2|7497.8|7472.8|7496.8|7471.8|26
1595447400000|2020-07-22 19:50:00|7497.1|7472.1|7496.9|7471.9|7497.1|7472.1|7496.8|7471.8|6
1595447700000|2020-07-22 19:55:00|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|1
1595471400000|2020-07-23 02:30:00|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|1
1595471700000|2020-07-23 02:35:00|7503.3|7478.3|7502.3|7477.3|7503.3|7478.3|7502.2|7477.2|51
1595472000000|2020-07-23 02:40:00|7502.5|7477.5|7502.6|7477.6|7502.6|7477.6|7502.5|7477.5|8
1595472900000|2020-07-23 02:55:00|7504.4|7479.4|7504.4|7479.4|7504.5|7479.5|7504.4|7479.4|5
1595473200000|2020-07-23 03:00:00|7504.1|7479.1|7503.7|7478.7|7504.1|7479.1|7503.7|7478.7|6
1595473500000|2020-07-23 03:05:00|7503.4|7478.4|7503.4|7478.4|7503.5|7478.5|7503.4|7478.4|3
1595474100000|2020-07-23 03:15:00|7502.9|7477.9|7502.9|7477.9|7502.9|7477.9|7502.2|7477.2|6
1595474400000|2020-07-23 03:20:00|7503.4|7478.4|7502.9|7477.9|7503.4|7478.4|7502.9|7477.9|2
1595474700000|2020-07-23 03:25:00|7502.7|7477.7|7501.5|7476.5|7502.8|7477.8|7500.6|7475.6|10
1595475000000|2020-07-23 03:30:00|7501.3|7476.3|7496.3|7481.3|7501.4|7482|7494.7|7474.9|44
1595475300000|2020-07-23 03:35:00|7496|7481|7497|7482|7498.2|7483.2|7496|7481|54
1595475600000|2020-07-23 03:40:00|7497.1|7482.1|7497.6|7482.6|7498.6|7483.6|7497.1|7482.1|37
1595475900000|2020-07-23 03:45:00|7497.7|7482.7|7494.7|7479.7|7498.6|7483.6|7494.3|7479.3|47
1595476200000|2020-07-23 03:50:00|7494.8|7479.8|7494.3|7479.3|7494.9|7479.9|7493.7|7478.7|39
1595476500000|2020-07-23 03:55:00|7494.2|7479.2|7493.9|7478.9|7494.2|7479.2|7493.7|7478.7|17
1595476800000|2020-07-23 04:00:00|7494|7479|7494.5|7479.5|7495.1|7480.1|7493.9|7478.9|34
1595477100000|2020-07-23 04:05:00|7494.4|7479.4|7494|7479|7494.4|7479.4|7493.6|7478.6|9
1595477400000|2020-07-23 04:10:00|7494.2|7479.2|7495.9|7480.9|7496.4|7481.4|7494.2|7479.2|54
1595477700000|2020-07-23 04:15:00|7496|7481|7497.3|7482.3|7498.4|7483.4|7495.8|7480.8|83
1595478000000|2020-07-23 04:20:00|7497.1|7482.1|7497.3|7482.3|7497.7|7482.7|7496.3|7481.3|69
1595478300000|2020-07-23 04:25:00|7497|7482|7494.5|7479.5|7497|7482|7494.4|7479.4|44
1595478600000|2020-07-23 04:30:00|7494.6|7479.6|7498.5|7483.5|7500.6|7485.6|7494|7479|92
1595478900000|2020-07-23 04:35:00|7498.6|7483.6|7499.1|7484.1|7499.1|7484.1|7497|7482|61
1595479200000|2020-07-23 04:40:00|7499.2|7484.2|7499.2|7484.2|7500.6|7485.6|7498.6|7483.6|60
1595479500000|2020-07-23 04:45:00|7499.4|7484.4|7498.2|7483.2|7499.4|7484.4|7498.1|7483.1|66
1595479800000|2020-07-23 04:50:00|7498|7483|7489.5|7474.5|7498|7483|7489.5|7474.5|63
1595480100000|2020-07-23 04:55:00|7489.4|7474.4|7493.7|7478.7|7494|7479|7489.2|7474.2|89
1595480400000|2020-07-23 05:00:00|7493.8|7478.8|7496.3|7481.3|7496.8|7481.8|7493.8|7478.8|60
1595480700000|2020-07-23 05:05:00|7495.8|7480.8|7497|7482|7497.7|7482.7|7495.2|7480.2|32
1595481000000|2020-07-23 05:10:00|7496.9|7481.9|7495.4|7480.4|7497|7482|7494.3|7479.3|64
1595481300000|2020-07-23 05:15:00|7495.5|7480.5|7495.7|7480.7|7495.7|7480.7|7495|7480|32
1595481600000|2020-07-23 05:20:00|7495.6|7480.6|7496.6|7481.6|7497|7482|7495.3|7480.3|50
1595481900000|2020-07-23 05:25:00|7496.7|7481.7|7498.7|7483.7|7498.9|7483.9|7496.2|7481.2|47
1595482200000|2020-07-23 05:30:00|7498.6|7483.6|7499.4|7484.4|7499.5|7484.5|7498.2|7483.2|43
1595482500000|2020-07-23 05:35:00|7499.5|7484.5|7499.3|7484.3|7499.7|7484.7|7498.1|7483.1|76
1595482800000|2020-07-23 05:40:00|7499.7|7484.7|7498.2|7483.2|7500.9|7485.9|7498.2|7483.2|39
1595483100000|2020-07-23 05:45:00|7498.3|7483.3|7495.8|7480.8|7498.4|7483.4|7495.8|7480.8|37
1595483400000|2020-07-23 05:50:00|7495.7|7480.7|7497.6|7482.6|7497.6|7482.6|7495.7|7480.7|61
1595483700000|2020-07-23 05:55:00|7497.8|7482.8|7498.2|7483.2|7498.4|7483.4|7496.3|7481.3|62
1595484000000|2020-07-23 06:00:00|7498.1|7483.1|7495.9|7480.9|7498.1|7483.1|7495.7|7480.7|47
1595484300000|2020-07-23 06:05:00|7495.8|7480.8|7495.1|7480.1|7496.3|7481.3|7495.1|7480.1|40
1595484600000|2020-07-23 06:10:00|7495.2|7480.2|7499.4|7484.4|7500.1|7485.1|7495.2|7480.2|92
1595484900000|2020-07-23 06:15:00|7499.2|7484.2|7501.6|7486.6|7501.6|7486.6|7499.2|7484.2|50
1595485200000|2020-07-23 06:20:00|7501.7|7486.7|7502.2|7487.2|7502.6|7487.6|7501|7486|71
1595485500000|2020-07-23 06:25:00|7502.3|7487.3|7503.9|7488.9|7504.4|7489.4|7502|7487|71
1595485800000|2020-07-23 06:30:00|7504|7489|7504.6|7489.6|7504.9|7489.9|7503.5|7488.5|49
1595486100000|2020-07-23 06:35:00|7504.7|7489.7|7507.2|7492.2|7507.4|7492.4|7504.7|7489.7|68
1595486400000|2020-07-23 06:40:00|7507.1|7492.1|7506.4|7491.4|7507.4|7492.4|7506.4|7491.4|61
1595486700000|2020-07-23 06:45:00|7506.2|7491.2|7504.2|7489.2|7506.2|7491.2|7502.7|7487.7|85
1595487000000|2020-07-23 06:50:00|7504|7489|7504.8|7489.8|7504.9|7489.9|7503.6|7488.6|42
1595487300000|2020-07-23 06:55:00|7504.7|7489.7|7505.9|7490.9|7506.2|7491.2|7504.1|7489.1|64
1595487600000|2020-07-23 07:00:00|7505.8|7490.8|7504.6|7489.6|7506.3|7491.3|7504|7489|79
1595487900000|2020-07-23 07:05:00|7504.7|7489.7|7505.6|7490.6|7506.5|7491.5|7504.7|7489.7|61
1595488200000|2020-07-23 07:10:00|7505.5|7490.5|7508.2|7493.2|7508.3|7493.3|7505.3|7490.3|64
1595488500000|2020-07-23 07:15:00|7508.4|7493.4|7508.5|7493.5|7510.3|7495.3|7508.1|7493.1|77
1595488800000|2020-07-23 07:20:00|7508.4|7493.4|7509.9|7494.9|7510.5|7495.5|7508.2|7493.2|50
1595489100000|2020-07-23 07:25:00|7509.8|7494.8|7511.5|7496.5|7512.2|7497.2|7509.4|7494.4|55
1595489400000|2020-07-23 07:30:00|7511.4|7496.4|7513.3|7498.3|7513.7|7498.7|7510.4|7495.4|47
1595489700000|2020-07-23 07:35:00|7514.3|7499.3|7514.9|7499.9|7514.9|7499.9|7511.5|7496.5|96
1595490000000|2020-07-23 07:40:00|7514.8|7499.8|7514.9|7499.9|7515.5|7500.5|7513|7498|45
1595490300000|2020-07-23 07:45:00|7514.6|7499.6|7510.4|7495.4|7514.6|7499.6|7510.4|7495.4|38
1595490600000|2020-07-23 07:50:00|7510.2|7495.2|7509.7|7494.7|7510.4|7495.4|7508.2|7493.2|76
1595490900000|2020-07-23 07:55:00|7509.9|7494.9|7506.6|7491.6|7510.2|7495.2|7506.5|7491.5|68
1595491200000|2020-07-23 08:00:00|7506.8|7491.8|7505.1|7490.1|7507.2|7492.2|7504.6|7489.6|55
1595491500000|2020-07-23 08:05:00|7504.9|7489.9|7503.2|7488.2|7505|7490|7502.6|7487.6|42
1595491800000|2020-07-23 08:10:00|7503.6|7488.6|7505.2|7490.2|7506.4|7491.4|7503.6|7488.6|49
1595492100000|2020-07-23 08:15:00|7505.4|7490.4|7505.8|7490.8|7505.9|7490.9|7505|7490|30
1595492400000|2020-07-23 08:20:00|7505.5|7490.5|7506.2|7491.2|7506.8|7491.8|7505|7490|64
1595492700000|2020-07-23 08:25:00|7506.3|7491.3|7505.4|7490.4|7506.5|7491.5|7504.5|7489.5|32
1595493000000|2020-07-23 08:30:00|7505.5|7490.5|7507.1|7492.1|7507.1|7492.1|7505.2|7490.2|38
1595493300000|2020-07-23 08:35:00|7507|7492|7508.4|7493.4|7509|7494|7507|7492|58
1595493600000|2020-07-23 08:40:00|7508.3|7493.3|7505.8|7490.8|7508.4|7493.4|7505.3|7490.3|38
1595493900000|2020-07-23 08:45:00|7506.1|7491.1|7506.8|7491.8|7506.9|7491.9|7503.7|7488.7|71
1595494200000|2020-07-23 08:50:00|7506.9|7491.9|7506.9|7491.9|7507.4|7492.4|7505.9|7490.9|67
1595494500000|2020-07-23 08:55:00|7506.6|7491.6|7507.8|7492.8|7508.1|7493.1|7506.6|7491.6|53
1595494800000|2020-07-23 09:00:00|7507.9|7492.9|7507.2|7492.2|7508.4|7493.4|7506.9|7491.9|18
1595495100000|2020-07-23 09:05:00|7507.4|7492.4|7507.1|7492.1|7507.4|7492.4|7506.8|7491.8|19
1595495400000|2020-07-23 09:10:00|7506.8|7491.8|7508.4|7493.4|7509.4|7494.4|7506.8|7491.8|56
1595495700000|2020-07-23 09:15:00|7508.2|7493.2|7509|7494|7509|7494|7507.8|7492.8|24
1595496000000|2020-07-23 09:20:00|7509.4|7494.4|7509.6|7494.6|7509.6|7494.6|7509.2|7494.2|23
1595496300000|2020-07-23 09:25:00|7509.8|7494.8|7509.8|7494.8|7510.8|7495.8|7509.4|7494.4|45
1595496600000|2020-07-23 09:30:00|7509.9|7494.9|7512|7497|7512.5|7497.5|7509.8|7494.8|57
1595496900000|2020-07-23 09:35:00|7512.6|7497.6|7511.6|7496.6|7512.8|7497.8|7510.6|7495.6|44
1595497200000|2020-07-23 09:40:00|7511.4|7496.4|7511|7496|7511.4|7496.4|7510.6|7495.6|19
1595497500000|2020-07-23 09:45:00|7511.4|7496.4|7511.8|7496.8|7511.8|7496.8|7511|7496|29
1595497800000|2020-07-23 09:50:00|7511.3|7496.3|7510.2|7495.2|7511.6|7496.6|7508.8|7493.8|46
1595498100000|2020-07-23 09:55:00|7510.1|7495.1|7509|7494|7511|7496|7508|7493|94
1595498400000|2020-07-23 10:00:00|7508.7|7493.7|7509.8|7494.8|7510|7495|7508.4|7493.4|21
1595499000000|2020-07-23 10:10:00|7509.6|7494.6|7509.4|7494.4|7509.6|7494.6|7509|7494|12
1595499300000|2020-07-23 10:15:00|7509.2|7494.2|7509.6|7494.6|7509.6|7494.6|7508.8|7493.8|26
1595499600000|2020-07-23 10:20:00|7509.4|7494.4|7511|7496|7511|7496|7509|7494|26
1595499900000|2020-07-23 10:25:00|7511.6|7496.6|7510.9|7495.9|7511.6|7496.6|7510.9|7495.9|15
1595500200000|2020-07-23 10:30:00|7511|7496|7510.9|7495.9|7511|7496|7510.6|7495.6|46
1595500500000|2020-07-23 10:35:00|7511|7496|7510|7495|7511.6|7496.6|7510|7495|12
1595500800000|2020-07-23 10:40:00|7510.4|7495.4|7511.6|7496.6|7511.6|7496.6|7510.4|7495.4|5
1595501100000|2020-07-23 10:45:00|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|7511.4|7496.4|1
1595501400000|2020-07-23 10:50:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1595501700000|2020-07-23 10:55:00|7511.4|7496.4|7511.4|7496.4|7511.6|7496.6|7511.4|7496.4|3
1595502000000|2020-07-23 11:00:00|7511.6|7496.6|7511.5|7496.5|7512|7497|7511.5|7496.5|18
1595502300000|2020-07-23 11:05:00|7511.8|7496.8|7511.6|7496.6|7511.8|7496.8|7511.5|7496.5|8
1595502600000|2020-07-23 11:10:00|7511.8|7496.8|7511.6|7496.6|7512|7497|7511.5|7496.5|5
1595502900000|2020-07-23 11:15:00|7511.8|7496.8|7512|7497|7512.4|7497.4|7511.5|7496.5|25
1595503200000|2020-07-23 11:20:00|7511.8|7496.8|7510.6|7495.6|7511.8|7496.8|7510.6|7495.6|31
1595503500000|2020-07-23 11:25:00|7510.8|7495.8|7510.9|7495.9|7511.4|7496.4|7509|7494|69
1595503800000|2020-07-23 11:30:00|7511.1|7496.1|7511|7496|7511.2|7496.2|7511|7496|6
1595504100000|2020-07-23 11:35:00|7510.9|7495.9|7511|7496|7511|7496|7510.9|7495.9|2
1595504400000|2020-07-23 11:40:00|7511.4|7496.4|7511.6|7496.6|7512|7497|7511.4|7496.4|6
1595504700000|2020-07-23 11:45:00|7513.7|7498.7|7513|7498|7513.8|7498.8|7512.9|7497.9|6
1595505000000|2020-07-23 11:50:00|7513.6|7498.6|7513.7|7498.7|7513.8|7498.8|7513.3|7498.3|63
1595505300000|2020-07-23 11:55:00|7513.6|7498.6|7513.7|7498.7|7513.8|7498.8|7513.6|7498.6|18
1595505600000|2020-07-23 12:00:00|7513.8|7498.8|7513.4|7498.4|7513.8|7498.8|7512.8|7497.8|23
1595505900000|2020-07-23 12:05:00|7513.5|7498.5|7515.3|7500.3|7515.3|7500.3|7513.5|7498.5|10
1595506200000|2020-07-23 12:10:00|7515.4|7500.4|7515.6|7500.6|7516.2|7501.2|7515.4|7500.4|29
1595506500000|2020-07-23 12:15:00|7515.7|7500.7|7515.8|7500.8|7515.8|7500.8|7515.6|7500.6|5
1595506800000|2020-07-23 12:20:00|7516.4|7501.4|7516.4|7501.4|7516.8|7501.8|7516.4|7501.4|3
1595507100000|2020-07-23 12:25:00|7516|7501|7516.1|7501.1|7516.2|7501.2|7516|7501|3
1595507400000|2020-07-23 12:30:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7516|7501|2
1595507700000|2020-07-23 12:35:00|7516.6|7501.6|7518.8|7503.8|7519|7504|7516.6|7501.6|46
1595508000000|2020-07-23 12:40:00|7518.9|7503.9|7518.4|7503.4|7518.9|7503.9|7518.4|7503.4|15
1595508300000|2020-07-23 12:45:00|7518.6|7503.6|7519.7|7504.7|7519.8|7504.8|7518.4|7503.4|58
1595508600000|2020-07-23 12:50:00|7519.6|7504.6|7521.3|7506.3|7521.4|7506.4|7518.8|7503.8|19
1595508900000|2020-07-23 12:55:00|7522.4|7507.4|7525.8|7510.8|7525.9|7510.9|7521.7|7506.7|140
1595509200000|2020-07-23 13:00:00|7525.7|7510.7|7519.6|7504.6|7526.4|7511.4|7518.8|7503.8|145
1595509500000|2020-07-23 13:05:00|7519.8|7504.8|7519.2|7504.2|7519.8|7504.8|7519.2|7504.2|4
1595509800000|2020-07-23 13:10:00|7519|7504|7520|7505|7520.3|7505.3|7518.6|7503.6|361
1595510100000|2020-07-23 13:15:00|7520.1|7505.1|7520|7505|7520.4|7505.4|7519.8|7504.8|304
1595510400000|2020-07-23 13:20:00|7520.1|7505.1|7519.9|7504.9|7520.3|7505.3|7519.8|7504.8|218
1595510700000|2020-07-23 13:25:00|7520|7505|7520.8|7505.8|7520.8|7505.8|7519.6|7504.6|13
1595511000000|2020-07-23 13:30:00|7521.7|7506.7|7523.2|7508.2|7528.3|7508.5|7521.7|7503|145
1595511300000|2020-07-23 13:35:00|7523.1|7508.1|7528.5|7503.5|7529.4|7508.6|7523.1|7503.5|58
1595511600000|2020-07-23 13:40:00|7523.3|7508.3|7522.4|7507.4|7523.3|7508.3|7522.4|7507.4|10
1595511900000|2020-07-23 13:45:00|7522.2|7507.2|7519.6|7504.6|7526.3|7507.6|7519.6|7500|9
1595512200000|2020-07-23 13:50:00|7519.5|7504.5|7518.6|7503.6|7519.5|7504.5|7518.4|7503.4|8
1595512500000|2020-07-23 13:55:00|7518.2|7503.2|7518.6|7503.6|7520.6|7505.6|7518.2|7503.2|13
1595512800000|2020-07-23 14:00:00|7518.2|7503.2|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|5
1595513100000|2020-07-23 14:05:00|7518.6|7503.6|7518.6|7503.6|7519.2|7504.2|7517.8|7502.8|9
1595513400000|2020-07-23 14:10:00|7518.8|7503.8|7525.7|7500.7|7526.1|7503.8|7518.6|7499.3|96
1595513700000|2020-07-23 14:15:00|7525.9|7500.9|7527.6|7502.6|7527.6|7502.6|7523.5|7498.5|144
1595514000000|2020-07-23 14:20:00|7527.5|7502.5|7527.5|7502.5|7527.7|7502.7|7526.5|7501.5|151
1595514300000|2020-07-23 14:25:00|7527.6|7502.6|7518.8|7503.8|7527.6|7506.7|7518.6|7502.3|63
1595514600000|2020-07-23 14:30:00|7518.6|7503.6|7515|7500|7521.2|7503.6|7515|7495.9|25
1595514900000|2020-07-23 14:35:00|7515.3|7500.3|7513.6|7498.6|7515.8|7500.8|7513.6|7498.6|6
1595515200000|2020-07-23 14:40:00|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7512.8|7497.8|5
1595515500000|2020-07-23 14:45:00|7513|7498|7512|7497|7513|7498|7512|7497|2
1595515800000|2020-07-23 14:50:00|7512.2|7497.2|7512.6|7497.6|7513.2|7498.2|7512.2|7497.2|4
1595516100000|2020-07-23 14:55:00|7512.2|7497.2|7510.6|7495.6|7516|7497.2|7510|7490.8|12
1595516400000|2020-07-23 15:00:00|7511|7496|7512.3|7497.3|7516.5|7497.4|7510.9|7491|16
1595516700000|2020-07-23 15:05:00|7512.6|7497.6|7511.8|7496.8|7512.6|7497.6|7511.8|7496.8|5
1595517000000|2020-07-23 15:10:00|7511.6|7496.6|7511|7496|7511.8|7496.8|7511|7496|7
1595517300000|2020-07-23 15:15:00|7510.6|7495.6|7510.6|7495.6|7511|7496|7510|7495|18
1595517600000|2020-07-23 15:20:00|7510.2|7495.2|7511|7496|7511.4|7496.4|7509.6|7494.6|20
1595517900000|2020-07-23 15:25:00|7510.8|7495.8|7509|7494|7510.8|7495.8|7509|7494|11
1595518200000|2020-07-23 15:30:00|7509.8|7494.8|7510.7|7495.7|7511.2|7496.2|7509.8|7494.8|15
1595518500000|2020-07-23 15:35:00|7511.5|7496.5|7511|7496|7511.7|7496.7|7510.2|7495.2|16
1595518800000|2020-07-23 15:40:00|7511.2|7496.2|7510.4|7495.4|7511.2|7496.2|7510.4|7495.4|4
1595519100000|2020-07-23 15:45:00|7510.2|7495.2|7510.2|7495.2|7510.4|7495.4|7510.1|7495.1|10
1595519400000|2020-07-23 15:50:00|7510.4|7495.4|7510.4|7495.4|7511.6|7496.6|7510|7495|16
1595519700000|2020-07-23 15:55:00|7510.3|7495.3|7510|7495|7510.4|7495.4|7510|7495|13
1595520000000|2020-07-23 16:00:00|7510.4|7495.4|7509.2|7494.2|7510.4|7495.4|7508.8|7493.8|11
1595520300000|2020-07-23 16:05:00|7508.8|7493.8|7508.9|7493.9|7508.9|7493.9|7508.5|7493.5|5
1595520600000|2020-07-23 16:10:00|7508.4|7493.4|7508|7493|7508.6|7493.6|7507.9|7492.9|14
1595520900000|2020-07-23 16:15:00|7508.2|7493.2|7508|7493|7508.8|7493.8|7508|7493|12
1595521200000|2020-07-23 16:20:00|7507.8|7492.8|7508.6|7493.6|7509|7494|7507.8|7492.8|6
1595521800000|2020-07-23 16:30:00|7508.5|7493.5|7508.2|7493.2|7508.6|7493.6|7508.2|7493.2|3
1595522100000|2020-07-23 16:35:00|7508.5|7493.5|7509|7494|7509|7494|7508.5|7493.5|3
1595522400000|2020-07-23 16:40:00|7508.8|7493.8|7508.6|7493.6|7508.8|7493.8|7508.5|7493.5|3
1595522700000|2020-07-23 16:45:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.5|7493.5|4
1595523000000|2020-07-23 16:50:00|7508.5|7493.5|7510.8|7495.8|7510.8|7495.8|7508.5|7493.5|13
1595523300000|2020-07-23 16:55:00|7510.9|7495.9|7515.7|7490.7|7516.1|7495.9|7510.6|7490.4|66
1595523600000|2020-07-23 17:00:00|7515.8|7490.8|7517.1|7492.1|7517.1|7497|7510|7490.3|56
1595523900000|2020-07-23 17:05:00|7517.2|7492.2|7512.9|7497.9|7519.2|7498.4|7512.9|7491.9|282
1595524200000|2020-07-23 17:10:00|7513|7498|7513|7498|7519.3|7498.4|7512.7|7493.3|405
1595524500000|2020-07-23 17:15:00|7512.9|7497.9|7513|7498|7513.4|7498.4|7512.7|7497.7|259
1595524800000|2020-07-23 17:20:00|7512.9|7497.9|7518|7493|7518.5|7497.9|7512.9|7492.7|41
1595525100000|2020-07-23 17:25:00|7517.9|7492.9|7517.9|7492.9|7518.1|7493.1|7517.5|7492.5|26
1595525400000|2020-07-23 17:30:00|7517.8|7492.8|7517.8|7492.8|7518.1|7493.1|7517|7492|109
1595525700000|2020-07-23 17:35:00|7517.9|7492.9|7518.4|7493.4|7519.3|7498.7|7513|7492.4|149
1595526000000|2020-07-23 17:40:00|7518.3|7493.3|7518.4|7493.4|7520|7498.7|7513.3|7493.2|90
1595526300000|2020-07-23 17:45:00|7518.5|7493.5|7520.7|7495.7|7520.8|7498.4|7513.4|7493.4|111
1595526600000|2020-07-23 17:50:00|7520.4|7495.4|7518.1|7493.1|7520.5|7499.9|7514.6|7492.9|437
1595526900000|2020-07-23 17:55:00|7517.9|7492.9|7518.8|7493.8|7519.8|7494.8|7517.9|7492.9|202
1595527200000|2020-07-23 18:00:00|7518.9|7493.9|7519|7494|7519.3|7494.3|7518.4|7493.4|273
1595527500000|2020-07-23 18:05:00|7518.8|7493.8|7519.8|7494.8|7519.8|7494.8|7518.5|7493.5|149
1595527800000|2020-07-23 18:10:00|7519.9|7494.9|7516.8|7501.8|7520.5|7501.8|7515|7494.7|131
1595528100000|2020-07-23 18:15:00|7517.3|7502.3|7517|7502|7522.2|7502.7|7517|7497.1|7
1595528400000|2020-07-23 18:20:00|7516.8|7501.8|7516.2|7501.2|7516.8|7501.8|7516.2|7501.2|6
1595529600000|2020-07-23 18:40:00|7516.5|7501.5|7516.2|7501.2|7516.5|7501.5|7516.2|7501.2|5
1595529900000|2020-07-23 18:45:00|7516.6|7501.6|7516.8|7501.8|7516.8|7501.8|7516.6|7501.6|2
1595530200000|2020-07-23 18:50:00|7516.6|7501.6|7515.8|7500.8|7516.6|7501.6|7515.8|7500.8|3
1595530500000|2020-07-23 18:55:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595530800000|2020-07-23 19:00:00|7515.7|7500.7|7519.1|7494.1|7519.4|7500.9|7515.7|7494.1|313
1595531100000|2020-07-23 19:05:00|7519.2|7494.2|7518.8|7493.8|7519.2|7494.2|7518.7|7493.7|9
1595531400000|2020-07-23 19:10:00|7518.6|7493.6|7518.6|7493.6|7518.6|7493.6|7518.6|7493.6|1
1595531700000|2020-07-23 19:15:00|7514.3|7499.3|7520.6|7495.6|7520.6|7499.7|7514.3|7495.3|6
1595532000000|2020-07-23 19:20:00|7520.7|7495.7|7520.8|7495.8|7520.8|7495.8|7520.7|7495.7|2
1595533200000|2020-07-23 19:40:00|7520.6|7495.6|7520.8|7495.8|7520.8|7495.8|7520.6|7495.6|3
1595534100000|2020-07-23 19:55:00|7521.2|7496.2|7518.9|7503.9|7521.2|7503.9|7518.5|7496.2|3
1595557800000|2020-07-24 02:30:00|7527.5|7502.5|7527.7|7502.7|7527.7|7502.7|7527.5|7502.5|13
1595558100000|2020-07-24 02:35:00|7528.2|7503.2|7527.6|7502.6|7528.2|7503.2|7527|7502|10
1595558400000|2020-07-24 02:40:00|7527.7|7502.7|7530.5|7505.5|7530.9|7505.9|7527.6|7502.6|44
1595558700000|2020-07-24 02:45:00|7530.6|7505.6|7529.7|7504.7|7530.6|7505.6|7529.7|7504.7|24
1595559000000|2020-07-24 02:50:00|7529.6|7504.6|7529.9|7504.9|7529.9|7504.9|7529.6|7504.6|3
1595559300000|2020-07-24 02:55:00|7530.2|7505.2|7530.2|7505.2|7530.4|7505.4|7526.5|7501.5|58
1595559600000|2020-07-24 03:00:00|7530.1|7505.1|7527.1|7502.1|7530.2|7505.2|7526.9|7501.9|22
1595559900000|2020-07-24 03:05:00|7527.3|7502.3|7527.5|7502.5|7527.6|7502.6|7527.3|7502.3|7
1595560200000|2020-07-24 03:10:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|4
1595560500000|2020-07-24 03:15:00|7527.7|7502.7|7527.2|7502.2|7528|7503|7527.2|7502.2|14
1595560800000|2020-07-24 03:20:00|7527.1|7502.1|7527.3|7502.3|7527.3|7502.3|7527.1|7502.1|11
1595561100000|2020-07-24 03:25:00|7527.4|7502.4|7528.3|7503.3|7528.3|7503.3|7527.1|7502.1|9
1595561400000|2020-07-24 03:30:00|7528.2|7503.2|7527.6|7502.6|7529.3|7504.3|7524.4|7499.4|141
1595561700000|2020-07-24 03:35:00|7527.1|7502.1|7523.3|7508.3|7528.4|7509.5|7520.6|7500.3|402
1595562000000|2020-07-24 03:40:00|7524.7|7509.7|7523|7508|7527.3|7512.3|7521.4|7506.4|297
1595562300000|2020-07-24 03:45:00|7522.8|7507.8|7522.8|7507.8|7524.6|7509.6|7520.8|7505.8|355
1595562600000|2020-07-24 03:50:00|7522.6|7507.6|7523.1|7508.1|7529.2|7512.2|7522|7504.1|280
1595562900000|2020-07-24 03:55:00|7523.2|7508.2|7526.9|7501.9|7530.5|7511.9|7521.2|7501.6|353
1595563200000|2020-07-24 04:00:00|7527|7502|7529.2|7504.2|7530.3|7508.7|7522.3|7501.6|178
1595563500000|2020-07-24 04:05:00|7529.1|7504.1|7528.7|7503.7|7529.9|7509.1|7521.2|7502.3|197
1595563800000|2020-07-24 04:10:00|7528.2|7503.2|7522.6|7507.6|7528.7|7508.4|7522.2|7502.3|87
1595564100000|2020-07-24 04:15:00|7522.5|7507.5|7520.7|7505.7|7522.5|7507.5|7520.3|7505.3|69
1595564400000|2020-07-24 04:20:00|7520.5|7505.5|7521.1|7506.1|7521.2|7506.2|7520.3|7505.3|97
1595564700000|2020-07-24 04:25:00|7521.2|7506.2|7524|7509|7525|7510|7520.7|7505.7|104
1595565000000|2020-07-24 04:30:00|7524.3|7509.3|7525.9|7510.9|7527|7512|7522.7|7507.7|231
1595565300000|2020-07-24 04:35:00|7526|7511|7527.7|7512.7|7528.8|7513.8|7524.5|7509.5|170
1595565600000|2020-07-24 04:40:00|7527.4|7512.4|7525.1|7510.1|7528.3|7513.3|7525.1|7510.1|80
1595565900000|2020-07-24 04:45:00|7525.2|7510.2|7522.1|7507.1|7525.3|7510.3|7521.3|7506.3|89
1595566200000|2020-07-24 04:50:00|7521.9|7506.9|7523.8|7508.8|7523.9|7508.9|7521.6|7506.6|49
1595566500000|2020-07-24 04:55:00|7523.9|7508.9|7524.5|7509.5|7524.5|7509.5|7523.8|7508.8|38
1595566800000|2020-07-24 05:00:00|7524.9|7509.9|7524.5|7509.5|7525.7|7510.7|7524.4|7509.4|109
1595567100000|2020-07-24 05:05:00|7524.6|7509.6|7524.3|7509.3|7524.7|7509.7|7523.7|7508.7|52
1595567400000|2020-07-24 05:10:00|7524.4|7509.4|7523.2|7508.2|7525.5|7510.5|7522.5|7507.5|47
1595567700000|2020-07-24 05:15:00|7523.3|7508.3|7522.7|7507.7|7523.8|7508.8|7521.9|7506.9|68
1595568000000|2020-07-24 05:20:00|7522.5|7507.5|7523.8|7508.8|7524.4|7509.4|7522.5|7507.5|49
1595568300000|2020-07-24 05:25:00|7523.9|7508.9|7525.4|7510.4|7526.1|7511.1|7523.8|7508.8|36
1595568600000|2020-07-24 05:30:00|7525.5|7510.5|7524.7|7509.7|7526.6|7511.6|7524.3|7509.3|74
1595568900000|2020-07-24 05:35:00|7525|7510|7525.7|7510.7|7526.9|7511.9|7524.7|7509.7|40
1595569200000|2020-07-24 05:40:00|7525.5|7510.5|7523.4|7508.4|7525.5|7510.5|7523.2|7508.2|54
1595569500000|2020-07-24 05:45:00|7523.3|7508.3|7522|7507|7523.3|7508.3|7521.9|7506.9|53
1595569800000|2020-07-24 05:50:00|7522.1|7507.1|7522.3|7507.3|7522.5|7507.5|7521.9|7506.9|26
1595570100000|2020-07-24 05:55:00|7522.1|7507.1|7519.4|7504.4|7522.5|7507.5|7519.2|7504.2|54
1595570400000|2020-07-24 06:00:00|7519.3|7504.3|7518|7503|7520|7505|7517|7502|91
1595570700000|2020-07-24 06:05:00|7517.8|7502.8|7517.4|7502.4|7519.6|7504.6|7517.4|7502.4|66
1595571000000|2020-07-24 06:10:00|7517.5|7502.5|7516.8|7501.8|7517.5|7502.5|7515.2|7500.2|44
1595571300000|2020-07-24 06:15:00|7517.2|7502.2|7519|7504|7519.3|7504.3|7517.2|7502.2|26
1595571600000|2020-07-24 06:20:00|7518.8|7503.8|7517.2|7502.2|7519|7504|7516.8|7501.8|39
1595571900000|2020-07-24 06:25:00|7517.3|7502.3|7517.1|7502.1|7517.3|7502.3|7516.2|7501.2|30
1595572200000|2020-07-24 06:30:00|7517|7502|7514.7|7499.7|7517.1|7502.1|7514.5|7499.5|83
1595572500000|2020-07-24 06:35:00|7514.8|7499.8|7516.9|7501.9|7516.9|7501.9|7514|7499|50
1595572800000|2020-07-24 06:40:00|7517|7502|7517|7502|7517.8|7502.8|7516.9|7501.9|31
1595573100000|2020-07-24 06:45:00|7517.1|7502.1|7517.9|7502.9|7518.2|7503.2|7516.5|7501.5|31
1595573400000|2020-07-24 06:50:00|7518|7503|7519.1|7504.1|7519.9|7504.9|7517.9|7502.9|90
1595573700000|2020-07-24 06:55:00|7519|7504|7516.6|7501.6|7519.1|7504.1|7516.6|7501.6|49
1595574000000|2020-07-24 07:00:00|7516.8|7501.8|7519.8|7504.8|7520.2|7505.2|7516.8|7501.8|98
1595574300000|2020-07-24 07:05:00|7519.7|7504.7|7522|7507|7522.9|7507.9|7519.4|7504.4|88
1595574600000|2020-07-24 07:10:00|7522.1|7507.1|7521.9|7506.9|7522.3|7507.3|7521.1|7506.1|93
1595574900000|2020-07-24 07:15:00|7521.8|7506.8|7523.3|7508.3|7524|7509|7521.1|7506.1|84
1595575200000|2020-07-24 07:20:00|7523.4|7508.4|7523.2|7508.2|7523.9|7508.9|7522.1|7507.1|66
1595575500000|2020-07-24 07:25:00|7523.1|7508.1|7519.3|7504.3|7523.1|7508.1|7518.4|7503.4|120
1595575800000|2020-07-24 07:30:00|7519.4|7504.4|7521.6|7506.6|7522|7507|7519.2|7504.2|99
1595576100000|2020-07-24 07:35:00|7521.4|7506.4|7518.8|7503.8|7521.4|7506.4|7518.8|7503.8|63
1595576400000|2020-07-24 07:40:00|7519.4|7504.4|7520.2|7505.2|7520.6|7505.6|7518.8|7503.8|19
1595576700000|2020-07-24 07:45:00|7520.6|7505.6|7519|7504|7521.4|7506.4|7518.6|7503.6|43
1595577000000|2020-07-24 07:50:00|7519.3|7504.3|7517.9|7502.9|7519.3|7504.3|7517.2|7502.2|43
1595577300000|2020-07-24 07:55:00|7517.7|7502.7|7518.7|7503.7|7519.3|7504.3|7517.4|7502.4|64
1595577600000|2020-07-24 08:00:00|7518.8|7503.8|7518|7503|7519.2|7504.2|7517.4|7502.4|41
1595577900000|2020-07-24 08:05:00|7518.1|7503.1|7516.7|7501.7|7518.1|7503.1|7515|7500|62
1595578200000|2020-07-24 08:10:00|7516.9|7501.9|7518.8|7503.8|7519|7504|7516.2|7501.2|51
1595578500000|2020-07-24 08:15:00|7518.6|7503.6|7515.4|7500.4|7518.6|7503.6|7515.4|7500.4|43
1595578800000|2020-07-24 08:20:00|7515|7500|7510.8|7495.8|7515.6|7500.6|7510.8|7495.8|72
1595579100000|2020-07-24 08:25:00|7510.9|7495.9|7514.5|7499.5|7515|7500|7510.9|7495.9|125
1595579400000|2020-07-24 08:30:00|7514.3|7499.3|7513.1|7498.1|7515.3|7500.3|7512|7497|59
1595579700000|2020-07-24 08:35:00|7513|7498|7514.8|7499.8|7515.6|7500.6|7513|7498|54
1595580000000|2020-07-24 08:40:00|7514.7|7499.7|7513.2|7498.2|7514.8|7499.8|7513|7498|35
1595580300000|2020-07-24 08:45:00|7513.3|7498.3|7514.6|7499.6|7515|7500|7513.2|7498.2|40
1595580600000|2020-07-24 08:50:00|7514.2|7499.2|7513.3|7498.3|7514.6|7499.6|7513.2|7498.2|33
1595580900000|2020-07-24 08:55:00|7513.4|7498.4|7514.2|7499.2|7514.8|7499.8|7513.4|7498.4|27
1595581200000|2020-07-24 09:00:00|7514.6|7499.6|7515.8|7500.8|7515.8|7500.8|7514.5|7499.5|29
1595581500000|2020-07-24 09:05:00|7515.3|7500.3|7515.5|7500.5|7515.8|7500.8|7513.8|7498.8|31
1595581800000|2020-07-24 09:10:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7513.7|7498.7|42
1595582100000|2020-07-24 09:15:00|7514.3|7499.3|7513|7498|7514.4|7499.4|7512.8|7497.8|17
1595582400000|2020-07-24 09:20:00|7512.8|7497.8|7514.4|7499.4|7514.8|7499.8|7512.8|7497.8|45
1595582700000|2020-07-24 09:25:00|7514.2|7499.2|7514.6|7499.6|7514.6|7499.6|7513.8|7498.8|41
1595583000000|2020-07-24 09:30:00|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7513.9|7498.9|4
1595583300000|2020-07-24 09:35:00|7514.7|7499.7|7513.9|7498.9|7514.8|7499.8|7513.9|7498.9|30
1595583600000|2020-07-24 09:40:00|7514.2|7499.2|7516.4|7501.4|7516.6|7501.6|7514.2|7499.2|30
1595583900000|2020-07-24 09:45:00|7516.8|7501.8|7515.5|7500.5|7517.1|7502.1|7513.5|7498.5|67
1595584200000|2020-07-24 09:50:00|7515.7|7500.7|7515.5|7500.5|7516|7501|7513.6|7498.6|79
1595584500000|2020-07-24 09:55:00|7515.7|7500.7|7517.2|7502.2|7518.2|7503.2|7515.5|7500.5|72
1595584800000|2020-07-24 10:00:00|7517.4|7502.4|7516.4|7501.4|7518.2|7503.2|7516.4|7501.4|57
1595585100000|2020-07-24 10:05:00|7516.3|7501.3|7514.6|7499.6|7516.3|7501.3|7514.4|7499.4|30
1595585400000|2020-07-24 10:10:00|7514.4|7499.4|7515.4|7500.4|7515.9|7500.9|7514.3|7499.3|35
1595585700000|2020-07-24 10:15:00|7515.5|7500.5|7515.9|7500.9|7515.9|7500.9|7515.2|7500.2|11
1595586000000|2020-07-24 10:20:00|7515.4|7500.4|7513.4|7498.4|7515.4|7500.4|7513.3|7498.3|40
1595586300000|2020-07-24 10:25:00|7513.3|7498.3|7512.3|7497.3|7513.5|7498.5|7512.1|7497.1|67
1595586600000|2020-07-24 10:30:00|7512.4|7497.4|7511.6|7496.6|7512.6|7497.6|7511.3|7496.3|15
1595586900000|2020-07-24 10:35:00|7511.7|7496.7|7513|7498|7513|7498|7511.7|7496.7|32
1595587200000|2020-07-24 10:40:00|7512.7|7497.7|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|25
1595587500000|2020-07-24 10:45:00|7512.6|7497.6|7513.2|7498.2|7514.1|7499.1|7512.5|7497.5|18
1595587800000|2020-07-24 10:50:00|7513.6|7498.6|7513.4|7498.4|7513.8|7498.8|7513.4|7498.4|8
1595588100000|2020-07-24 10:55:00|7513.3|7498.3|7514|7499|7514.2|7499.2|7513.3|7498.3|9
1595588400000|2020-07-24 11:00:00|7513.8|7498.8|7513|7498|7513.8|7498.8|7513|7498|7
1595588700000|2020-07-24 11:05:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1595589000000|2020-07-24 11:10:00|7512.6|7497.6|7514|7499|7514|7499|7512.6|7497.6|8
1595589300000|2020-07-24 11:15:00|7514.2|7499.2|7514|7499|7515.2|7500.2|7513.8|7498.8|20
1595589600000|2020-07-24 11:20:00|7514.1|7499.1|7514|7499|7514.4|7499.4|7514|7499|3
1595589900000|2020-07-24 11:25:00|7513.6|7498.6|7514.8|7499.8|7514.8|7499.8|7513.3|7498.3|8
1595590200000|2020-07-24 11:30:00|7515|7500|7514.7|7499.7|7515|7500|7514.4|7499.4|9
1595590800000|2020-07-24 11:40:00|7514.6|7499.6|7514.7|7499.7|7514.7|7499.7|7514.5|7499.5|3
1595591400000|2020-07-24 11:50:00|7514.8|7499.8|7516.6|7501.6|7516.6|7501.6|7514.7|7499.7|10
1595591700000|2020-07-24 11:55:00|7516.5|7501.5|7516.4|7501.4|7516.6|7501.6|7516|7501|23
1595592000000|2020-07-24 12:00:00|7516.3|7501.3|7516.6|7501.6|7516.7|7501.7|7515.4|7500.4|304
1595592300000|2020-07-24 12:05:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.4|7501.4|22
1595592600000|2020-07-24 12:10:00|7516.2|7501.2|7516.4|7501.4|7516.4|7501.4|7516.2|7501.2|4
1595592900000|2020-07-24 12:15:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.3|7501.3|6
1595593200000|2020-07-24 12:20:00|7516.3|7501.3|7516|7501|7516.4|7501.4|7516|7501|338
1595593500000|2020-07-24 12:25:00|7516.1|7501.1|7515.6|7500.6|7516.1|7501.1|7515.1|7500.1|208
1595593800000|2020-07-24 12:30:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595594100000|2020-07-24 12:35:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595594700000|2020-07-24 12:45:00|7515.8|7500.8|7517|7502|7517|7502|7515.7|7500.7|11
1595595000000|2020-07-24 12:50:00|7516.5|7501.5|7516.4|7501.4|7516.5|7501.5|7516.4|7501.4|2
1595595300000|2020-07-24 12:55:00|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|7516.2|7501.2|1
1595595600000|2020-07-24 13:00:00|7516.4|7501.4|7515.5|7500.5|7516.4|7501.4|7514.7|7499.7|240
1595595900000|2020-07-24 13:05:00|7515.4|7500.4|7515.6|7500.6|7516|7501|7514.6|7499.6|222
1595596200000|2020-07-24 13:10:00|7515.3|7500.3|7515.3|7500.3|7520.9|7501.1|7515.2|7495.4|165
1595596500000|2020-07-24 13:15:00|7515.4|7500.4|7516.4|7501.4|7516.6|7501.6|7514.9|7499.9|190
1595596800000|2020-07-24 13:20:00|7516.2|7501.2|7516.5|7501.5|7516.5|7501.5|7515.9|7500.9|31
1595597100000|2020-07-24 13:25:00|7516.9|7501.9|7516.5|7501.5|7516.9|7501.9|7515.9|7500.9|14
1595597700000|2020-07-24 13:35:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|2
1595598000000|2020-07-24 13:40:00|7517.2|7502.2|7522.6|7497.6|7523.8|7503.7|7517.2|7496.5|169
1595598300000|2020-07-24 13:45:00|7522.5|7497.5|7519.6|7494.6|7522.6|7502|7515.4|7494.4|42
1595598600000|2020-07-24 13:50:00|7519.5|7494.5|7519.5|7494.5|7519.9|7494.9|7519.1|7494.1|208
1595598900000|2020-07-24 13:55:00|7519.4|7494.4|7515.5|7500.5|7520|7500.6|7514.5|7494|138
1595599200000|2020-07-24 14:00:00|7515.6|7500.6|7513.4|7498.4|7515.6|7500.6|7513.4|7498.4|23
1595599500000|2020-07-24 14:05:00|7513|7498|7510.4|7495.4|7517|7498|7510.3|7490.7|19
1595599800000|2020-07-24 14:10:00|7510|7495|7508.9|7493.9|7510.4|7495.4|7508.4|7493.4|18
1595600100000|2020-07-24 14:15:00|7509|7494|7505.9|7490.9|7511.8|7494|7505.6|7485.7|169
1595600400000|2020-07-24 14:20:00|7505.8|7490.8|7503.4|7488.4|7511|7491.1|7503.4|7484|91
1595600700000|2020-07-24 14:25:00|7503|7488|7503.4|7488.4|7503.8|7488.8|7503|7488|9
1595601000000|2020-07-24 14:30:00|7503|7488|7508.9|7483.9|7509|7488.8|7502.5|7483.6|30
1595601300000|2020-07-24 14:35:00|7509|7484|7510.8|7485.8|7510.8|7489.5|7503.8|7483.3|57
1595601600000|2020-07-24 14:40:00|7510.7|7485.7|7509|7484|7510.8|7485.8|7508.6|7483.6|131
1595601900000|2020-07-24 14:45:00|7508.9|7483.9|7510|7485|7510|7485|7508.6|7483.6|66
1595602200000|2020-07-24 14:50:00|7510.1|7485.1|7506.8|7491.8|7512.3|7491.8|7505.2|7484.7|14
1595602500000|2020-07-24 14:55:00|7506.6|7491.6|7510.3|7485.3|7510.3|7491.6|7505.1|7485|14
1595602800000|2020-07-24 15:00:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|1
1595603100000|2020-07-24 15:05:00|7510.1|7485.1|7504.9|7489.9|7510.1|7490.8|7504.5|7484.7|15
1595603700000|2020-07-24 15:15:00|7510.7|7485.7|7510.3|7485.3|7510.7|7485.7|7510.3|7485.3|5
1595604300000|2020-07-24 15:25:00|7504.9|7489.9|7506.2|7491.2|7510.5|7491.2|7504.9|7485.3|8
1595604600000|2020-07-24 15:30:00|7506.5|7491.5|7514.9|7489.9|7514.9|7493.3|7506.5|7487.3|74
1595604900000|2020-07-24 15:35:00|7515|7490|7509|7494|7516|7494|7509|7489.3|81
1595605200000|2020-07-24 15:40:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|1
1595605500000|2020-07-24 15:45:00|7514.4|7489.4|7514.3|7489.3|7514.5|7489.5|7514.3|7489.3|3
1595606100000|2020-07-24 15:55:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1595606700000|2020-07-24 16:05:00|7514.2|7489.2|7514|7489|7514.2|7489.2|7514|7489|9
1595607000000|2020-07-24 16:10:00|7513.8|7488.8|7514|7489|7514|7489|7513.3|7488.3|6
1595607900000|2020-07-24 16:25:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1595608200000|2020-07-24 16:30:00|7513.7|7488.7|7513.2|7488.2|7513.7|7488.7|7513.1|7488.1|8
1595608500000|2020-07-24 16:35:00|7513.1|7488.1|7512.8|7487.8|7513.1|7488.1|7512.5|7487.5|24
1595608800000|2020-07-24 16:40:00|7512.9|7487.9|7512.9|7487.9|7513.1|7488.1|7512.2|7487.2|33
1595609100000|2020-07-24 16:45:00|7512.8|7487.8|7512.3|7487.3|7512.9|7487.9|7512.3|7487.3|21
1595609400000|2020-07-24 16:50:00|7512.4|7487.4|7512.8|7487.8|7512.9|7487.9|7512.3|7487.3|8
1595610000000|2020-07-24 17:00:00|7507.6|7492.6|7511.8|7486.8|7511.8|7492.6|7506.3|7486.8|6
1595610300000|2020-07-24 17:05:00|7512.4|7487.4|7513.2|7488.2|7513.3|7488.3|7512.3|7487.3|83
1595610600000|2020-07-24 17:10:00|7513.1|7488.1|7513.7|7488.7|7513.8|7488.8|7513|7488|285
1595610900000|2020-07-24 17:15:00|7513.6|7488.6|7513.5|7488.5|7513.8|7488.8|7513.3|7488.3|168
1595611200000|2020-07-24 17:20:00|7513.4|7488.4|7513.5|7488.5|7513.8|7488.8|7513.4|7488.4|88
1595611500000|2020-07-24 17:25:00|7514|7489|7514.3|7489.3|7514.3|7494.3|7509.2|7489|7
1595612700000|2020-07-24 17:45:00|7514|7489|7513.3|7488.3|7514|7489|7513|7488|11
1595613000000|2020-07-24 17:50:00|7513|7488|7513|7488|7513|7488|7513|7488|1
1595613300000|2020-07-24 17:55:00|7513.1|7488.1|7513|7488|7513.2|7488.2|7513|7488|4
1595613600000|2020-07-24 18:00:00|7507.3|7492.3|7511.6|7486.6|7511.7|7492.3|7506.6|7486.4|11
1595613900000|2020-07-24 18:05:00|7511.7|7486.7|7511.6|7486.6|7511.7|7486.7|7510.8|7485.8|345
1595614200000|2020-07-24 18:10:00|7511.5|7486.5|7511.1|7486.1|7511.6|7486.6|7510.9|7485.9|177
1595614500000|2020-07-24 18:15:00|7511|7486|7509.4|7484.4|7511.6|7486.6|7509.3|7484.3|329
1595614800000|2020-07-24 18:20:00|7509.5|7484.5|7504.8|7489.8|7509.7|7489.8|7504.6|7484.5|6
1595615100000|2020-07-24 18:25:00|7505.1|7490.1|7504.8|7489.8|7505.4|7490.4|7504.8|7489.8|5
1595615400000|2020-07-24 18:30:00|7505|7490|7512.6|7487.6|7512.6|7490.8|7504.9|7486.7|31
1595615700000|2020-07-24 18:35:00|7508.2|7493.2|7508|7493|7508.2|7493.2|7508|7493|2
1595616000000|2020-07-24 18:40:00|7508.3|7493.3|7510.6|7485.6|7510.9|7493.3|7506.3|7485.6|19
1595616300000|2020-07-24 18:45:00|7510.7|7485.7|7507.4|7492.4|7510.8|7492.5|7506.9|7485.6|11
1595616600000|2020-07-24 18:50:00|7510.5|7485.5|7510.2|7485.2|7510.5|7485.5|7509.2|7484.2|23
1595616900000|2020-07-24 18:55:00|7510.5|7485.5|7510.4|7485.4|7510.5|7485.5|7510.4|7485.4|2
1595617200000|2020-07-24 19:00:00|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|1
1595617800000|2020-07-24 19:10:00|7513.1|7488.1|7513.1|7488.1|7513.2|7488.2|7513.1|7488.1|3
1595618100000|2020-07-24 19:15:00|7513.3|7488.3|7513.4|7488.4|7513.4|7488.4|7513.3|7488.3|2
1595618400000|2020-07-24 19:20:00|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|1
1595619000000|2020-07-24 19:30:00|7513.8|7488.8|7513.8|7488.8|7514.2|7489.2|7513.8|7488.8|5
1595619300000|2020-07-24 19:35:00|7512.8|7487.8|7512.3|7487.3|7512.8|7487.8|7512.3|7487.3|4
1595619900000|2020-07-24 19:45:00|7512.4|7487.4|7512.3|7487.3|7512.4|7487.4|7512.3|7487.3|2
1595620200000|2020-07-24 19:50:00|7512.6|7487.6|7512.4|7487.4|7512.6|7487.6|7512.3|7487.3|4
1595620500000|2020-07-24 19:55:00|7512.3|7487.3|7512.3|7487.3|7512.3|7487.3|7512.3|7487.3|1
1595817000000|2020-07-27 02:30:00|7501.7|7476.7|7500.2|7475.2|7501.7|7476.7|7499.9|7474.9|9
1595817300000|2020-07-27 02:35:00|7500.8|7475.8|7500.7|7475.7|7500.8|7475.8|7500.7|7475.7|4
1595817600000|2020-07-27 02:40:00|7500.6|7475.6|7500.5|7475.5|7500.6|7475.6|7500.5|7475.5|2
1595817900000|2020-07-27 02:45:00|7500.4|7475.4|7499.6|7474.6|7500.4|7475.4|7499.6|7474.6|7
1595818200000|2020-07-27 02:50:00|7499.1|7474.1|7494|7469|7499.1|7474.1|7492.1|7467.1|162
1595818500000|2020-07-27 02:55:00|7494.1|7469.1|7494.7|7469.7|7495.1|7470.1|7492.4|7467.4|115
1595818800000|2020-07-27 03:00:00|7494.8|7469.8|7494.9|7469.9|7494.9|7469.9|7494.6|7469.6|7
1595819100000|2020-07-27 03:05:00|7494.5|7469.5|7494.3|7469.3|7494.5|7469.5|7494.3|7469.3|5
1595819400000|2020-07-27 03:10:00|7494.1|7469.1|7487.6|7472.6|7494.3|7472.6|7487.5|7468.3|14
1595819700000|2020-07-27 03:15:00|7487.7|7472.7|7487.6|7472.6|7491.9|7473.1|7485.8|7465.3|19
1595820000000|2020-07-27 03:20:00|7487.5|7472.5|7492.5|7467.5|7495.1|7472.7|7487.1|7467.5|27
1595820300000|2020-07-27 03:25:00|7492.4|7467.4|7492.5|7467.5|7492.5|7467.5|7492.4|7467.4|6
1595820600000|2020-07-27 03:30:00|7493.9|7468.9|7494.8|7479.8|7500.4|7479.8|7493.2|7468.2|124
1595820900000|2020-07-27 03:35:00|7494.6|7479.6|7494.8|7479.8|7496|7481|7494|7479|62
1595821200000|2020-07-27 03:40:00|7494.7|7479.7|7494.8|7479.8|7495.1|7480.1|7494|7479|48
1595821500000|2020-07-27 03:45:00|7494.9|7479.9|7496.2|7481.2|7498.9|7483.9|7494.9|7479.9|112
1595821800000|2020-07-27 03:50:00|7496.3|7481.3|7498.7|7483.7|7498.7|7483.7|7496.3|7481.3|59
1595822100000|2020-07-27 03:55:00|7498.6|7483.6|7499.9|7484.9|7501.5|7486.5|7498.2|7483.2|96
1595822400000|2020-07-27 04:00:00|7500|7485|7499.3|7484.3|7500.9|7485.9|7498.5|7483.5|57
1595822700000|2020-07-27 04:05:00|7499.4|7484.4|7499.5|7484.5|7500.8|7485.8|7497.8|7482.8|84
1595823000000|2020-07-27 04:10:00|7499.6|7484.6|7499.3|7484.3|7500.3|7485.3|7498.1|7483.1|47
1595823300000|2020-07-27 04:15:00|7499.2|7484.2|7498.9|7483.9|7499.9|7484.9|7498.3|7483.3|49
1595823600000|2020-07-27 04:20:00|7498.8|7483.8|7500.2|7485.2|7500.9|7485.9|7498.8|7483.8|69
1595823900000|2020-07-27 04:25:00|7500.3|7485.3|7498.5|7483.5|7500.9|7485.9|7498.5|7483.5|53
1595824200000|2020-07-27 04:30:00|7498.6|7483.6|7499|7484|7499.9|7484.9|7498.6|7483.6|75
1595824500000|2020-07-27 04:35:00|7498.9|7483.9|7501.1|7486.1|7502.4|7487.4|7498.9|7483.9|92
1595824800000|2020-07-27 04:40:00|7501|7486|7500.2|7485.2|7502|7487|7499.3|7484.3|92
1595825100000|2020-07-27 04:45:00|7500.3|7485.3|7499.1|7484.1|7500.3|7485.3|7499.1|7484.1|63
1595825400000|2020-07-27 04:50:00|7499.2|7484.2|7498.1|7483.1|7499.9|7484.9|7497.7|7482.7|57
1595825700000|2020-07-27 04:55:00|7498.2|7483.2|7500.4|7485.4|7501|7486|7497.9|7482.9|57
1595826000000|2020-07-27 05:00:00|7500.5|7485.5|7500.3|7485.3|7501|7486|7500.1|7485.1|53
1595826300000|2020-07-27 05:05:00|7499.9|7484.9|7500.5|7485.5|7500.9|7485.9|7499.6|7484.6|46
1595826600000|2020-07-27 05:10:00|7500.6|7485.6|7500.2|7485.2|7501.1|7486.1|7500.2|7485.2|33
1595826900000|2020-07-27 05:15:00|7500.3|7485.3|7500.1|7485.1|7500.9|7485.9|7499.8|7484.8|29
1595827200000|2020-07-27 05:20:00|7500.2|7485.2|7502.3|7487.3|7502.3|7487.3|7500.2|7485.2|67
1595827500000|2020-07-27 05:25:00|7502.4|7487.4|7503.1|7488.1|7504.8|7489.8|7502.2|7487.2|136
1595827800000|2020-07-27 05:30:00|7503|7488|7503.8|7488.8|7503.9|7488.9|7502.3|7487.3|59
1595828100000|2020-07-27 05:35:00|7503.9|7488.9|7505.1|7490.1|7505.1|7490.1|7503.6|7488.6|28
1595828400000|2020-07-27 05:40:00|7505|7490|7505.1|7490.1|7505.4|7490.4|7504.4|7489.4|22
1595828700000|2020-07-27 05:45:00|7505.2|7490.2|7502.9|7487.9|7506.3|7491.3|7502.9|7487.9|58
1595829000000|2020-07-27 05:50:00|7503|7488|7503.3|7488.3|7503.4|7488.4|7502.8|7487.8|20
1595829300000|2020-07-27 05:55:00|7503.1|7488.1|7501.8|7486.8|7503.3|7488.3|7501.6|7486.6|50
1595829600000|2020-07-27 06:00:00|7501.7|7486.7|7501.8|7486.8|7502.5|7487.5|7501.5|7486.5|31
1595829900000|2020-07-27 06:05:00|7501.9|7486.9|7501.5|7486.5|7502.4|7487.4|7501.2|7486.2|50
1595830200000|2020-07-27 06:10:00|7501.7|7486.7|7504.2|7489.2|7504.3|7489.3|7501.6|7486.6|41
1595830500000|2020-07-27 06:15:00|7504|7489|7506.1|7491.1|7506.1|7491.1|7504|7489|50
1595830800000|2020-07-27 06:20:00|7506|7491|7506.5|7491.5|7506.5|7491.5|7505.3|7490.3|41
1595831100000|2020-07-27 06:25:00|7506.4|7491.4|7505.1|7490.1|7506.5|7491.5|7505.1|7490.1|40
1595831400000|2020-07-27 06:30:00|7505.2|7490.2|7505.5|7490.5|7505.7|7490.7|7504.4|7489.4|58
1595831700000|2020-07-27 06:35:00|7505.6|7490.6|7506.2|7491.2|7506.4|7491.4|7505|7490|40
1595832000000|2020-07-27 06:40:00|7505.9|7490.9|7507|7492|7507.2|7492.2|7505.9|7490.9|43
1595832300000|2020-07-27 06:45:00|7506.7|7491.7|7509.2|7494.2|7509.2|7494.2|7506.7|7491.7|64
1595832600000|2020-07-27 06:50:00|7509.3|7494.3|7506.9|7491.9|7509.8|7494.8|7506.8|7491.8|91
1595832900000|2020-07-27 06:55:00|7506.8|7491.8|7505.3|7490.3|7507.4|7492.4|7504.9|7489.9|73
1595833200000|2020-07-27 07:00:00|7505.6|7490.6|7505.9|7490.9|7505.9|7490.9|7504.2|7489.2|63
1595833500000|2020-07-27 07:05:00|7505.8|7490.8|7507.5|7492.5|7508.3|7493.3|7505.3|7490.3|56
1595833800000|2020-07-27 07:10:00|7507.4|7492.4|7506.9|7491.9|7507.9|7492.9|7506.5|7491.5|55
1595834100000|2020-07-27 07:15:00|7507.1|7492.1|7509.6|7494.6|7510.4|7495.4|7507.1|7492.1|78
1595834400000|2020-07-27 07:20:00|7509.4|7494.4|7510.9|7495.9|7511.7|7496.7|7509.4|7494.4|41
1595834700000|2020-07-27 07:25:00|7510.7|7495.7|7513.1|7498.1|7513.2|7498.2|7510.4|7495.4|59
1595835000000|2020-07-27 07:30:00|7513|7498|7514.1|7499.1|7514.2|7499.2|7511.8|7496.8|73
1595835300000|2020-07-27 07:35:00|7513.8|7498.8|7514.2|7499.2|7514.8|7499.8|7513.8|7498.8|29
1595835600000|2020-07-27 07:40:00|7514.6|7499.6|7515.4|7500.4|7515.7|7500.7|7513.8|7498.8|58
1595835900000|2020-07-27 07:45:00|7515.6|7500.6|7517.6|7502.6|7517.6|7502.6|7515.2|7500.2|33
1595836200000|2020-07-27 07:50:00|7517.5|7502.5|7517.8|7502.8|7519|7504|7517.1|7502.1|62
1595836500000|2020-07-27 07:55:00|7517.5|7502.5|7517.1|7502.1|7518|7503|7516.7|7501.7|59
1595836800000|2020-07-27 08:00:00|7516.8|7501.8|7515.8|7500.8|7516.8|7501.8|7515.1|7500.1|33
1595837100000|2020-07-27 08:05:00|7515.6|7500.6|7516.3|7501.3|7516.8|7501.8|7515.6|7500.6|13
1595837400000|2020-07-27 08:10:00|7516.1|7501.1|7513.9|7498.9|7516.1|7501.1|7513.9|7498.9|57
1595837700000|2020-07-27 08:15:00|7513.6|7498.6|7513.7|7498.7|7514.5|7499.5|7513.3|7498.3|46
1595838000000|2020-07-27 08:20:00|7513.4|7498.4|7513.3|7498.3|7513.6|7498.6|7513|7498|22
1595838300000|2020-07-27 08:25:00|7513.2|7498.2|7513.5|7498.5|7513.5|7498.5|7512.8|7497.8|20
1595838600000|2020-07-27 08:30:00|7513.4|7498.4|7512.8|7497.8|7514.6|7499.6|7512.8|7497.8|36
1595838900000|2020-07-27 08:35:00|7512.6|7497.6|7513.8|7498.8|7513.8|7498.8|7512.6|7497.6|27
1595839200000|2020-07-27 08:40:00|7513.6|7498.6|7513.6|7498.6|7513.8|7498.8|7513.2|7498.2|24
1595839500000|2020-07-27 08:45:00|7513.8|7498.8|7513.7|7498.7|7513.9|7498.9|7513|7498|25
1595839800000|2020-07-27 08:50:00|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.5|7498.5|10
1595840100000|2020-07-27 08:55:00|7513.5|7498.5|7514.6|7499.6|7514.6|7499.6|7513.3|7498.3|9
1595840400000|2020-07-27 09:00:00|7514.8|7499.8|7517.1|7502.1|7517.2|7502.2|7514.7|7499.7|50
1595840700000|2020-07-27 09:05:00|7517.2|7502.2|7514|7499|7517.2|7502.2|7514|7499|28
1595841000000|2020-07-27 09:10:00|7514.6|7499.6|7514|7499|7514.9|7499.9|7513.8|7498.8|10
1595841300000|2020-07-27 09:15:00|7513.7|7498.7|7514|7499|7514.4|7499.4|7513.3|7498.3|17
1595841600000|2020-07-27 09:20:00|7514.4|7499.4|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|8
1595841900000|2020-07-27 09:25:00|7514.5|7499.5|7512.3|7497.3|7514.5|7499.5|7511.3|7496.3|32
1595842200000|2020-07-27 09:30:00|7512.6|7497.6|7511.7|7496.7|7513.2|7498.2|7511.5|7496.5|20
1595842500000|2020-07-27 09:35:00|7511.5|7496.5|7510|7495|7511.8|7496.8|7510|7495|33
1595842800000|2020-07-27 09:40:00|7509.8|7494.8|7510.7|7495.7|7511.7|7496.7|7509|7494|47
1595843100000|2020-07-27 09:45:00|7510.5|7495.5|7511.8|7496.8|7511.8|7496.8|7510.4|7495.4|33
1595843400000|2020-07-27 09:50:00|7512.1|7497.1|7511.4|7496.4|7512.1|7497.1|7510.5|7495.5|28
1595843700000|2020-07-27 09:55:00|7511.7|7496.7|7511.2|7496.2|7511.7|7496.7|7510.4|7495.4|23
1595844000000|2020-07-27 10:00:00|7511|7496|7510.7|7495.7|7511.3|7496.3|7510.4|7495.4|20
1595844300000|2020-07-27 10:05:00|7510.4|7495.4|7511.2|7496.2|7511.2|7496.2|7510.4|7495.4|6
1595844600000|2020-07-27 10:10:00|7511.4|7496.4|7511.7|7496.7|7511.8|7496.8|7511.4|7496.4|9
1595844900000|2020-07-27 10:15:00|7511.5|7496.5|7510.6|7495.6|7511.6|7496.6|7510.4|7495.4|12
1595845200000|2020-07-27 10:20:00|7510.2|7495.2|7510.3|7495.3|7510.6|7495.6|7510|7495|12
1595845500000|2020-07-27 10:25:00|7510|7495|7509.2|7494.2|7510|7495|7508.3|7493.3|20
1595845800000|2020-07-27 10:30:00|7509.4|7494.4|7508.2|7493.2|7509.4|7494.4|7508|7493|16
1595846100000|2020-07-27 10:35:00|7508|7493|7508.6|7493.6|7508.6|7493.6|7508|7493|11
1595846400000|2020-07-27 10:40:00|7508.8|7493.8|7509|7494|7509.2|7494.2|7508.7|7493.7|5
1595846700000|2020-07-27 10:45:00|7508.8|7493.8|7508.3|7493.3|7508.8|7493.8|7508.3|7493.3|5
1595847000000|2020-07-27 10:50:00|7508.7|7493.7|7508.3|7493.3|7508.7|7493.7|7508.3|7493.3|3
1595847300000|2020-07-27 10:55:00|7508.6|7493.6|7508.6|7493.6|7509.2|7494.2|7508.3|7493.3|27
1595847600000|2020-07-27 11:00:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1595847900000|2020-07-27 11:05:00|7509|7494|7509.8|7494.8|7510.1|7495.1|7508.7|7493.7|20
1595848200000|2020-07-27 11:10:00|7510|7495|7509.2|7494.2|7510|7495|7509.2|7494.2|10
1595848500000|2020-07-27 11:15:00|7509.4|7494.4|7509|7494|7509.4|7494.4|7509|7494|5
1595848800000|2020-07-27 11:20:00|7508.7|7493.7|7509|7494|7509|7494|7508.7|7493.7|2
1595849100000|2020-07-27 11:25:00|7508.8|7493.8|7508.1|7493.1|7508.8|7493.8|7507.9|7492.9|11
1595849400000|2020-07-27 11:30:00|7508|7493|7507.5|7492.5|7508.3|7493.3|7507|7492|14
1595850000000|2020-07-27 11:40:00|7507.9|7492.9|7507|7492|7508.2|7493.2|7506.9|7491.9|13
1595850300000|2020-07-27 11:45:00|7507.5|7492.5|7506|7491|7507.5|7492.5|7506|7491|4
1595850600000|2020-07-27 11:50:00|7506.1|7491.1|7505.7|7490.7|7506.5|7491.5|7505|7490|7
1595850900000|2020-07-27 11:55:00|7505|7490|7504.2|7489.2|7505|7490|7504|7489|12
1595851200000|2020-07-27 12:00:00|7504.3|7489.3|7506.4|7491.4|7506.4|7491.4|7504.2|7489.2|16
1595851500000|2020-07-27 12:05:00|7506.6|7491.6|7506.1|7491.1|7507.2|7492.2|7505.8|7490.8|10
1595851800000|2020-07-27 12:10:00|7505.8|7490.8|7505.4|7490.4|7505.9|7490.9|7505.4|7490.4|26
1595852100000|2020-07-27 12:15:00|7505.1|7490.1|7506.1|7491.1|7506.1|7491.1|7505.1|7490.1|63
1595852400000|2020-07-27 12:20:00|7506|7491|7506.4|7491.4|7506.4|7491.4|7505.4|7490.4|18
1595852700000|2020-07-27 12:25:00|7506.1|7491.1|7510.8|7485.8|7510.8|7491.2|7505.7|7485.7|97
1595853000000|2020-07-27 12:30:00|7506.3|7491.3|7506.2|7491.2|7506.5|7491.5|7505.8|7490.8|15
1595853300000|2020-07-27 12:35:00|7506|7491|7505.9|7490.9|7506.2|7491.2|7505.7|7490.7|68
1595853600000|2020-07-27 12:40:00|7506|7491|7505.7|7490.7|7506.8|7491.8|7505.7|7490.7|57
1595853900000|2020-07-27 12:45:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|1
1595854200000|2020-07-27 12:50:00|7506.8|7491.8|7506.6|7491.6|7506.8|7491.8|7506.6|7491.6|2
1595854500000|2020-07-27 12:55:00|7506.7|7491.7|7506.7|7491.7|7507.2|7492.2|7506.6|7491.6|6
1595854800000|2020-07-27 13:00:00|7506.8|7491.8|7506.2|7491.2|7506.8|7491.8|7506.2|7491.2|5
1595855100000|2020-07-27 13:05:00|7506.1|7491.1|7507.8|7492.8|7507.8|7492.8|7505.4|7490.4|19
1595855400000|2020-07-27 13:10:00|7507.7|7492.7|7512.4|7487.4|7512.5|7493|7507|7487.3|119
1595855700000|2020-07-27 13:15:00|7512.3|7487.3|7512.2|7487.2|7512.4|7487.4|7512.1|7487.1|244
1595856000000|2020-07-27 13:20:00|7512.3|7487.3|7507.7|7492.7|7512.5|7492.8|7507.3|7487.2|121
1595856300000|2020-07-27 13:25:00|7507.6|7492.6|7507|7492|7507.7|7492.7|7506.8|7491.8|10
1595856600000|2020-07-27 13:30:00|7507.4|7492.4|7507.6|7492.6|7507.8|7492.8|7507.2|7492.2|7
1595856900000|2020-07-27 13:35:00|7507.4|7492.4|7507.6|7492.6|7507.6|7492.6|7507.4|7492.4|2
1595857200000|2020-07-27 13:40:00|7507.4|7492.4|7506|7491|7507.6|7492.6|7506|7491|10
1595857500000|2020-07-27 13:45:00|7505.8|7490.8|7504.4|7489.4|7510.3|7490.8|7504.4|7485|14
1595858100000|2020-07-27 13:55:00|7504.6|7489.6|7504.8|7489.8|7505.4|7490.4|7504.6|7489.6|5
1595858400000|2020-07-27 14:00:00|7504.9|7489.9|7510.7|7485.7|7511.1|7491.1|7504.9|7485.7|15
1595858700000|2020-07-27 14:05:00|7510.8|7485.8|7510.8|7485.8|7511|7486|7510.7|7485.7|4
1595859000000|2020-07-27 14:10:00|7510.6|7485.6|7506.9|7491.9|7510.6|7491.9|7505.5|7485.6|9
1595859300000|2020-07-27 14:15:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.5|7491.5|4
1595859600000|2020-07-27 14:20:00|7506.7|7491.7|7508.8|7493.8|7508.8|7493.8|7506.7|7491.7|6
1595859900000|2020-07-27 14:25:00|7508.4|7493.4|7508.8|7493.8|7509|7494|7508.4|7493.4|4
1595860200000|2020-07-27 14:30:00|7509|7494|7507.4|7492.4|7509|7494|7507.4|7492.4|7
1595860500000|2020-07-27 14:35:00|7507|7492|7507.8|7492.8|7508|7493|7506.8|7491.8|11
1595860800000|2020-07-27 14:40:00|7507.4|7492.4|7506.2|7491.2|7507.7|7492.7|7506|7491|11
1595861100000|2020-07-27 14:45:00|7506|7491|7506|7491|7506|7491|7505.6|7490.6|5
1595861400000|2020-07-27 14:50:00|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|7506.2|7491.2|1
1595861700000|2020-07-27 14:55:00|7506|7491|7506|7491|7506|7491|7505.5|7490.5|5
1595862000000|2020-07-27 15:00:00|7505.6|7490.6|7505.5|7490.5|7506|7491|7505.5|7490.5|4
1595862300000|2020-07-27 15:05:00|7505.6|7490.6|7507.2|7492.2|7507.6|7492.6|7505.6|7490.6|13
1595862600000|2020-07-27 15:10:00|7507|7492|7507.2|7492.2|7507.2|7492.2|7507|7492|2
1595863200000|2020-07-27 15:20:00|7507.6|7492.6|7512.8|7487.8|7513|7492.6|7507.2|7487.8|16
1595863500000|2020-07-27 15:25:00|7513|7488|7509|7494|7513|7494.1|7508.4|7488|23
1595863800000|2020-07-27 15:30:00|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.6|7493.6|7
1595864100000|2020-07-27 15:35:00|7508.8|7493.8|7508.6|7493.6|7509|7494|7508.6|7493.6|5
1595864400000|2020-07-27 15:40:00|7508.5|7493.5|7509|7494|7509|7494|7508.5|7493.5|3
1595864700000|2020-07-27 15:45:00|7508.6|7493.6|7507.9|7492.9|7513.3|7494|7507.9|7487.8|20
1595865000000|2020-07-27 15:50:00|7508.2|7493.2|7508.6|7493.6|7508.6|7493.6|7508.2|7493.2|4
1595865300000|2020-07-27 15:55:00|7508.7|7493.7|7515.2|7490.2|7515.2|7494.2|7508.7|7489.7|12
1595865600000|2020-07-27 16:00:00|7515.1|7490.1|7509.4|7494.4|7515.3|7494.6|7509.4|7489.4|30
1595865900000|2020-07-27 16:05:00|7509.5|7494.5|7508.3|7493.3|7509.5|7494.5|7508.2|7493.2|12
1595866200000|2020-07-27 16:10:00|7508.2|7493.2|7506.7|7491.7|7508.6|7493.6|7506.3|7491.3|8
1595866500000|2020-07-27 16:15:00|7511.4|7486.4|7507.6|7492.6|7511.5|7492.9|7507.3|7486.4|7
1595866800000|2020-07-27 16:20:00|7507.4|7492.4|7507.6|7492.6|7507.6|7492.6|7507.2|7492.2|3
1595867100000|2020-07-27 16:25:00|7507.4|7492.4|7506.8|7491.8|7507.4|7492.4|7506.8|7491.8|4
1595867400000|2020-07-27 16:30:00|7506.7|7491.7|7506.5|7491.5|7511.8|7491.8|7506.3|7486.8|6
1595867700000|2020-07-27 16:35:00|7507|7492|7507|7492|7507|7492|7507|7492|1
1595868300000|2020-07-27 16:45:00|7507.4|7492.4|7507.2|7492.2|7507.4|7492.4|7507.2|7492.2|3
1595868600000|2020-07-27 16:50:00|7507.4|7492.4|7513.8|7488.8|7513.8|7493.8|7507.4|7488.8|7
1595868900000|2020-07-27 16:55:00|7515|7490|7511.6|7496.6|7516.3|7496.6|7510.3|7490|14
1595869200000|2020-07-27 17:00:00|7511.5|7496.5|7514.4|7489.4|7516|7496.5|7511|7489.4|13
1595869500000|2020-07-27 17:05:00|7514.3|7489.3|7514|7489|7514.3|7489.3|7513.7|7488.7|13
1595869800000|2020-07-27 17:10:00|7508.9|7493.9|7510|7495|7515.9|7496|7508.9|7490.4|26
1595870100000|2020-07-27 17:15:00|7510.4|7495.4|7515.8|7490.8|7515.8|7495.7|7510.4|7490.7|14
1595870400000|2020-07-27 17:20:00|7515.9|7490.9|7515.8|7490.8|7516.1|7491.1|7515.8|7490.8|6
1595870700000|2020-07-27 17:25:00|7515.9|7490.9|7515.6|7490.6|7515.9|7490.9|7515.5|7490.5|5
1595871000000|2020-07-27 17:30:00|7510|7495|7510|7495|7515.4|7495.3|7510|7490.4|5
1595871300000|2020-07-27 17:35:00|7510.4|7495.4|7510|7495|7515.8|7496|7510|7490.8|9
1595871600000|2020-07-27 17:40:00|7509.8|7494.8|7510|7495|7510|7495|7509.8|7494.8|2
1595872200000|2020-07-27 17:50:00|7510.4|7495.4|7511.7|7496.7|7511.8|7496.8|7510|7495|12
1595872500000|2020-07-27 17:55:00|7511.8|7496.8|7518.3|7493.3|7518.3|7496.8|7511.6|7491.7|23
1595872800000|2020-07-27 18:00:00|7518.2|7493.2|7515|7490|7518.3|7496.8|7511.2|7489.8|17
1595873100000|2020-07-27 18:05:00|7514.9|7489.9|7512.6|7497.6|7518.6|7498.1|7512|7489.9|22
1595873400000|2020-07-27 18:10:00|7512.4|7497.4|7515.8|7490.8|7515.9|7497.6|7511.5|7490.8|6
1595873700000|2020-07-27 18:15:00|7515.7|7490.7|7512.8|7497.8|7518.6|7498.4|7510.1|7490.7|17
1595874000000|2020-07-27 18:20:00|7512.4|7497.4|7512.8|7497.8|7512.8|7497.8|7512.4|7497.4|4
1595874300000|2020-07-27 18:25:00|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|7512.4|7497.4|1
1595874600000|2020-07-27 18:30:00|7517.3|7492.3|7512.4|7497.4|7517.8|7497.8|7512|7492.2|10
1595874900000|2020-07-27 18:35:00|7517.4|7492.4|7512.6|7497.6|7518.7|7497.6|7512.6|7491.9|13
1595875200000|2020-07-27 18:40:00|7513.7|7498.7|7514|7499|7514.2|7499.2|7513.4|7498.4|12
1595875500000|2020-07-27 18:45:00|7514.3|7499.3|7514.2|7499.2|7514.3|7499.3|7513.6|7498.6|6
1595875800000|2020-07-27 18:50:00|7514.3|7499.3|7513.6|7498.6|7514.3|7499.3|7513.2|7498.2|14
1595876100000|2020-07-27 18:55:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.6|7498.6|3
1595876400000|2020-07-27 19:00:00|7513.8|7498.8|7514.3|7499.3|7514.6|7499.6|7513.8|7498.8|6
1595877000000|2020-07-27 19:10:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1595877300000|2020-07-27 19:15:00|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|1
1595877900000|2020-07-27 19:25:00|7514.7|7499.7|7514.6|7499.6|7519.1|7499.8|7514.3|7492.2|35
1595878200000|2020-07-27 19:30:00|7514.3|7499.3|7513|7498|7514.3|7499.3|7513|7498|4
1595878500000|2020-07-27 19:35:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7513|7498|2
1595878800000|2020-07-27 19:40:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7513|7498|4
1595879100000|2020-07-27 19:45:00|7513|7498|7513|7498|7513|7498|7512.9|7497.9|3
1595879400000|2020-07-27 19:50:00|7515.7|7490.7|7516.3|7491.3|7516.4|7491.4|7515.7|7490.7|53
1595879700000|2020-07-27 19:55:00|7516.4|7491.4|7515.8|7490.8|7516.4|7491.4|7515.6|7490.6|61
1595903400000|2020-07-28 02:30:00|7502.6|7477.6|7500.3|7475.3|7505.1|7483.7|7498.7|7474.8|88
1595903700000|2020-07-28 02:35:00|7499.4|7474.4|7500.2|7475.2|7506.5|7481.5|7496.8|7471.8|169
1595904000000|2020-07-28 02:40:00|7506.4|7481.4|7500.6|7475.6|7506.4|7481.4|7499.6|7474.6|119
1595904300000|2020-07-28 02:45:00|7500.3|7475.3|7503.6|7478.6|7506.5|7481.5|7500.3|7475.3|24
1595904600000|2020-07-28 02:50:00|7503.7|7478.7|7508.1|7483.1|7508.2|7483.2|7503.7|7478.7|135
1595904900000|2020-07-28 02:55:00|7508.2|7483.2|7508.3|7483.3|7508.3|7483.3|7508.1|7483.1|7
1595905200000|2020-07-28 03:00:00|7508.7|7483.7|7509|7484|7509.1|7484.1|7508.7|7483.7|5
1595905500000|2020-07-28 03:05:00|7509.1|7484.1|7511.3|7486.3|7511.7|7486.7|7509.1|7484.1|31
1595905800000|2020-07-28 03:10:00|7511.2|7486.2|7511.3|7486.3|7511.3|7486.3|7511.2|7486.2|4
1595906100000|2020-07-28 03:15:00|7511.4|7486.4|7511.3|7486.3|7511.4|7486.4|7511.3|7486.3|2
1595906400000|2020-07-28 03:20:00|7511.2|7486.2|7512.8|7487.8|7512.8|7487.8|7511|7486|14
1595906700000|2020-07-28 03:25:00|7512.9|7487.9|7512|7487|7512.9|7487.9|7510.9|7485.9|13
1595907000000|2020-07-28 03:30:00|7511.8|7486.8|7512.4|7487.4|7512.9|7487.9|7511.3|7486.3|215
1595907300000|2020-07-28 03:35:00|7512.3|7487.3|7510.1|7495.1|7512.4|7495.5|7506.2|7485.9|122
1595907600000|2020-07-28 03:40:00|7510|7495|7511.5|7496.5|7511.8|7496.8|7509.7|7494.7|65
1595907900000|2020-07-28 03:45:00|7511.6|7496.6|7514.2|7499.2|7514.5|7499.5|7511.2|7496.2|44
1595908200000|2020-07-28 03:50:00|7514.4|7499.4|7516.4|7501.4|7517.4|7502.4|7514.2|7499.2|108
1595908500000|2020-07-28 03:55:00|7516.5|7501.5|7516|7501|7518.4|7503.4|7514.8|7499.8|125
1595908800000|2020-07-28 04:00:00|7516.1|7501.1|7515.5|7500.5|7516.3|7501.3|7515|7500|53
1595909100000|2020-07-28 04:05:00|7515.6|7500.6|7515.5|7500.5|7516.3|7501.3|7513.9|7498.9|88
1595909400000|2020-07-28 04:10:00|7515.6|7500.6|7515.8|7500.8|7515.9|7500.9|7515.3|7500.3|30
1595909700000|2020-07-28 04:15:00|7515.9|7500.9|7518.3|7503.3|7518.4|7503.4|7515.6|7500.6|47
1595910000000|2020-07-28 04:20:00|7518.2|7503.2|7517.3|7502.3|7518.8|7503.8|7516.8|7501.8|81
1595910300000|2020-07-28 04:25:00|7517.2|7502.2|7516.9|7501.9|7517.4|7502.4|7515.8|7500.8|72
1595910600000|2020-07-28 04:30:00|7516.8|7501.8|7514.3|7499.3|7517.2|7502.2|7514|7499|55
1595910900000|2020-07-28 04:35:00|7514.2|7499.2|7514.7|7499.7|7516.9|7501.9|7514.2|7499.2|82
1595911200000|2020-07-28 04:40:00|7514.6|7499.6|7515|7500|7515.7|7500.7|7513.9|7498.9|56
1595911500000|2020-07-28 04:45:00|7515.1|7500.1|7513.4|7498.4|7515.3|7500.3|7513.3|7498.3|45
1595911800000|2020-07-28 04:50:00|7513.3|7498.3|7510.1|7495.1|7513.3|7498.3|7510.1|7495.1|58
1595912100000|2020-07-28 04:55:00|7510.3|7495.3|7511|7496|7511.5|7496.5|7510.1|7495.1|49
1595912400000|2020-07-28 05:00:00|7510.9|7495.9|7510.5|7495.5|7511.2|7496.2|7510.5|7495.5|28
1595912700000|2020-07-28 05:05:00|7510.6|7495.6|7511.4|7496.4|7513.3|7498.3|7510.6|7495.6|77
1595913000000|2020-07-28 05:10:00|7511.3|7496.3|7511.2|7496.2|7511.8|7496.8|7510.3|7495.3|67
1595913300000|2020-07-28 05:15:00|7511.1|7496.1|7511.1|7496.1|7512.2|7497.2|7511|7496|43
1595913600000|2020-07-28 05:20:00|7510.9|7495.9|7511.4|7496.4|7512.4|7497.4|7510.8|7495.8|64
1595913900000|2020-07-28 05:25:00|7511.6|7496.6|7511.5|7496.5|7512.2|7497.2|7510.7|7495.7|73
1595914200000|2020-07-28 05:30:00|7511.4|7496.4|7510.3|7495.3|7511.8|7496.8|7510.3|7495.3|59
1595914500000|2020-07-28 05:35:00|7510.2|7495.2|7509.8|7494.8|7510.6|7495.6|7507.5|7492.5|73
1595914800000|2020-07-28 05:40:00|7509.6|7494.6|7508|7493|7509.8|7494.8|7507.6|7492.6|110
1595915100000|2020-07-28 05:45:00|7508.1|7493.1|7506.5|7491.5|7508.1|7493.1|7505.5|7490.5|63
1595915400000|2020-07-28 05:50:00|7506.4|7491.4|7505.4|7490.4|7506.7|7491.7|7504.7|7489.7|79
1595915700000|2020-07-28 05:55:00|7505.5|7490.5|7504.7|7489.7|7505.5|7490.5|7504.7|7489.7|84
1595916000000|2020-07-28 06:00:00|7504.6|7489.6|7503.3|7488.3|7504.6|7489.6|7502.4|7487.4|81
1595916300000|2020-07-28 06:05:00|7503.4|7488.4|7503.7|7488.7|7503.8|7488.8|7501.6|7486.6|77
1595916600000|2020-07-28 06:10:00|7503.9|7488.9|7506.9|7491.9|7507.2|7492.2|7503.2|7488.2|118
1595916900000|2020-07-28 06:15:00|7507|7492|7506.1|7491.1|7507.8|7492.8|7505.7|7490.7|80
1595917200000|2020-07-28 06:20:00|7506|7491|7506.7|7491.7|7507|7492|7504.5|7489.5|58
1595917500000|2020-07-28 06:25:00|7506.9|7491.9|7506.8|7491.8|7507.8|7492.8|7506.6|7491.6|39
1595917800000|2020-07-28 06:30:00|7506.7|7491.7|7506.6|7491.6|7507.4|7492.4|7505.9|7490.9|40
1595918100000|2020-07-28 06:35:00|7506.7|7491.7|7508|7493|7508.5|7493.5|7506.6|7491.6|62
1595918400000|2020-07-28 06:40:00|7507.8|7492.8|7507.3|7492.3|7508.4|7493.4|7506.6|7491.6|79
1595918700000|2020-07-28 06:45:00|7507.2|7492.2|7510.2|7495.2|7510.4|7495.4|7507|7492|97
1595919000000|2020-07-28 06:50:00|7510.3|7495.3|7509.9|7494.9|7511.4|7496.4|7509.9|7494.9|45
1595919300000|2020-07-28 06:55:00|7509.8|7494.8|7508.1|7493.1|7509.9|7494.9|7508|7493|75
1595919600000|2020-07-28 07:00:00|7507.8|7492.8|7505|7490|7507.8|7492.8|7504.8|7489.8|63
1595919900000|2020-07-28 07:05:00|7504.8|7489.8|7505.6|7490.6|7506.1|7491.1|7504.8|7489.8|38
1595920200000|2020-07-28 07:10:00|7505.7|7490.7|7507.5|7492.5|7507.7|7492.7|7505.5|7490.5|46
1595920500000|2020-07-28 07:15:00|7507.6|7492.6|7512.9|7497.9|7512.9|7497.9|7507.5|7492.5|144
1595920800000|2020-07-28 07:20:00|7513|7498|7509.9|7494.9|7513.3|7498.3|7509.9|7494.9|113
1595921100000|2020-07-28 07:25:00|7509.6|7494.6|7512.3|7497.3|7513.1|7498.1|7509.5|7494.5|103
1595921400000|2020-07-28 07:30:00|7512.5|7497.5|7513.6|7498.6|7513.8|7498.8|7512|7497|71
1595921700000|2020-07-28 07:35:00|7513.7|7498.7|7515.8|7500.8|7516.8|7501.8|7513.5|7498.5|97
1595922000000|2020-07-28 07:40:00|7515.9|7500.9|7518.6|7503.6|7519|7504|7515.7|7500.7|47
1595922300000|2020-07-28 07:45:00|7518.4|7503.4|7520.2|7505.2|7520.3|7505.3|7518|7503|61
1595922600000|2020-07-28 07:50:00|7520.3|7505.3|7518.5|7503.5|7520.8|7505.8|7518.5|7503.5|43
1595922900000|2020-07-28 07:55:00|7518.1|7503.1|7514.8|7499.8|7518.1|7503.1|7514.5|7499.5|32
1595923200000|2020-07-28 08:00:00|7514.6|7499.6|7514|7499|7515.5|7500.5|7513.8|7498.8|15
1595923500000|2020-07-28 08:05:00|7514.3|7499.3|7513.3|7498.3|7514.3|7499.3|7513.3|7498.3|16
1595923800000|2020-07-28 08:10:00|7513.5|7498.5|7513.3|7498.3|7515.6|7500.6|7512.7|7497.7|53
1595924100000|2020-07-28 08:15:00|7513.4|7498.4|7516.6|7501.6|7517|7502|7513.4|7498.4|39
1595924400000|2020-07-28 08:20:00|7516.5|7501.5|7516.4|7501.4|7518.4|7503.4|7516.2|7501.2|88
1595924700000|2020-07-28 08:25:00|7516.2|7501.2|7512.3|7497.3|7516.2|7501.2|7512|7497|70
1595925000000|2020-07-28 08:30:00|7512.2|7497.2|7513|7498|7513.3|7498.3|7511.7|7496.7|19
1595925300000|2020-07-28 08:35:00|7512.7|7497.7|7511.9|7496.9|7514.7|7499.7|7511.6|7496.6|39
1595925600000|2020-07-28 08:40:00|7511.3|7496.3|7512.1|7497.1|7513|7498|7511|7496|55
1595925900000|2020-07-28 08:45:00|7512.4|7497.4|7513.5|7498.5|7513.5|7498.5|7512|7497|53
1595926200000|2020-07-28 08:50:00|7513.6|7498.6|7513.7|7498.7|7514.8|7499.8|7513|7498|32
1595926500000|2020-07-28 08:55:00|7513.5|7498.5|7514|7499|7514.3|7499.3|7513.3|7498.3|14
1595926800000|2020-07-28 09:00:00|7514.2|7499.2|7514.3|7499.3|7514.4|7499.4|7513.6|7498.6|32
1595927100000|2020-07-28 09:05:00|7514.2|7499.2|7516.5|7501.5|7516.5|7501.5|7514|7499|54
1595927400000|2020-07-28 09:10:00|7516.3|7501.3|7515.1|7500.1|7516.7|7501.7|7515|7500|27
1595927700000|2020-07-28 09:15:00|7515.3|7500.3|7515|7500|7515.3|7500.3|7514.6|7499.6|14
1595928000000|2020-07-28 09:20:00|7515.2|7500.2|7514.1|7499.1|7515.2|7500.2|7514|7499|16
1595928300000|2020-07-28 09:25:00|7514|7499|7513.8|7498.8|7514.7|7499.7|7513.8|7498.8|18
1595928600000|2020-07-28 09:30:00|7514|7499|7514.1|7499.1|7514.7|7499.7|7513.6|7498.6|33
1595928900000|2020-07-28 09:35:00|7514|7499|7514|7499|7514.7|7499.7|7513.6|7498.6|30
1595929200000|2020-07-28 09:40:00|7514.3|7499.3|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|4
1595929500000|2020-07-28 09:45:00|7515|7500|7515|7500|7515.4|7500.4|7514.2|7499.2|15
1595929800000|2020-07-28 09:50:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.8|7498.8|41
1595930100000|2020-07-28 09:55:00|7513.6|7498.6|7514.7|7499.7|7514.8|7499.8|7513.6|7498.6|18
1595930700000|2020-07-28 10:05:00|7515|7500|7515.9|7500.9|7516|7501|7515|7500|21
1595931000000|2020-07-28 10:10:00|7516|7501|7516.2|7501.2|7516.3|7501.3|7515.7|7500.7|47
1595931300000|2020-07-28 10:15:00|7516|7501|7516.6|7501.6|7516.7|7501.7|7516|7501|16
1595931600000|2020-07-28 10:20:00|7516.1|7501.1|7515.8|7500.8|7516.6|7501.6|7515.1|7500.1|19
1595931900000|2020-07-28 10:25:00|7515.6|7500.6|7514.7|7499.7|7515.6|7500.6|7514.7|7499.7|12
1595932200000|2020-07-28 10:30:00|7514.9|7499.9|7515|7500|7515.4|7500.4|7514.9|7499.9|6
1595932500000|2020-07-28 10:35:00|7514.8|7499.8|7515|7500|7515|7500|7514.8|7499.8|3
1595932800000|2020-07-28 10:40:00|7515.2|7500.2|7513.7|7498.7|7515.4|7500.4|7513.7|7498.7|6
1595933100000|2020-07-28 10:45:00|7513.6|7498.6|7513.3|7498.3|7513.6|7498.6|7513.3|7498.3|9
1595933400000|2020-07-28 10:50:00|7513.5|7498.5|7513.8|7498.8|7514.1|7499.1|7513.5|7498.5|13
1595933700000|2020-07-28 10:55:00|7513.9|7498.9|7513.6|7498.6|7514.1|7499.1|7513.6|7498.6|4
1595934000000|2020-07-28 11:00:00|7513.5|7498.5|7513|7498|7513.6|7498.6|7513|7498|13
1595934300000|2020-07-28 11:05:00|7512.9|7497.9|7513|7498|7513|7498|7512.9|7497.9|2
1595934600000|2020-07-28 11:10:00|7513.4|7498.4|7513.1|7498.1|7513.5|7498.5|7513|7498|15
1595934900000|2020-07-28 11:15:00|7513|7498|7513.4|7498.4|7514.4|7499.4|7513|7498|22
1595935200000|2020-07-28 11:20:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7512.8|7497.8|29
1595935500000|2020-07-28 11:25:00|7514|7499|7514.1|7499.1|7514.1|7499.1|7513.8|7498.8|10
1595935800000|2020-07-28 11:30:00|7514|7499|7514|7499|7514|7499|7513.8|7498.8|3
1595936100000|2020-07-28 11:35:00|7514.1|7499.1|7514.6|7499.6|7514.6|7499.6|7514|7499|3
1595936400000|2020-07-28 11:40:00|7514.5|7499.5|7514.6|7499.6|7514.6|7499.6|7514.5|7499.5|2
1595936700000|2020-07-28 11:45:00|7514.7|7499.7|7517.2|7502.2|7517.2|7502.2|7514.7|7499.7|6
1595937000000|2020-07-28 11:50:00|7517|7502|7516.5|7501.5|7517|7502|7516.4|7501.4|4
1595937300000|2020-07-28 11:55:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1595937600000|2020-07-28 12:00:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7515.9|7500.9|10
1595937900000|2020-07-28 12:05:00|7516.6|7501.6|7517.8|7502.8|7517.8|7502.8|7516.2|7501.2|19
1595938200000|2020-07-28 12:10:00|7517.6|7502.6|7517.8|7502.8|7518.2|7503.2|7517.6|7502.6|10
1595938500000|2020-07-28 12:15:00|7517.6|7502.6|7517|7502|7518|7503|7516.5|7501.5|16
1595938800000|2020-07-28 12:20:00|7516.7|7501.7|7517.5|7502.5|7518|7503|7516.6|7501.6|14
1595939100000|2020-07-28 12:25:00|7517.6|7502.6|7516.5|7501.5|7517.8|7502.8|7516.5|7501.5|21
1595939400000|2020-07-28 12:30:00|7516.6|7501.6|7518|7503|7518|7503|7516.6|7501.6|11
1595939700000|2020-07-28 12:35:00|7517.8|7502.8|7517.3|7502.3|7518|7503|7517.3|7502.3|9
1595940000000|2020-07-28 12:40:00|7517.1|7502.1|7516.4|7501.4|7517.1|7502.1|7515.5|7500.5|23
1595940300000|2020-07-28 12:45:00|7516.3|7501.3|7518|7503|7518.3|7503.3|7516.3|7501.3|16
1595940600000|2020-07-28 12:50:00|7518.4|7503.4|7518.5|7503.5|7518.9|7503.9|7518.4|7503.4|6
1595940900000|2020-07-28 12:55:00|7518.9|7503.9|7520.6|7505.6|7520.7|7505.7|7518.9|7503.9|7
1595941200000|2020-07-28 13:00:00|7520.5|7505.5|7518.1|7503.1|7520.6|7505.6|7518.1|7503.1|22
1595941500000|2020-07-28 13:05:00|7518.3|7503.3|7519.3|7504.3|7519.6|7504.6|7518.3|7503.3|15
1595941800000|2020-07-28 13:10:00|7518.9|7503.9|7519.3|7504.3|7519.6|7504.6|7518.7|7503.7|15
1595942100000|2020-07-28 13:15:00|7519.4|7504.4|7518|7503|7519.5|7504.5|7518|7503|22
1595942400000|2020-07-28 13:20:00|7517.9|7502.9|7515.7|7500.7|7518|7503|7515.7|7500.7|24
1595942700000|2020-07-28 13:25:00|7515.6|7500.6|7518.1|7503.1|7522.8|7504.1|7515.1|7496.4|47
1595943000000|2020-07-28 13:30:00|7517.8|7502.8|7517.3|7502.3|7522.9|7503|7516.3|7496.5|107
1595943300000|2020-07-28 13:35:00|7517.6|7502.6|7525.1|7500.1|7525.1|7505.3|7517.3|7499.3|35
1595943600000|2020-07-28 13:40:00|7524.8|7499.8|7524.8|7499.8|7524.8|7499.8|7524.8|7499.8|1
1595943900000|2020-07-28 13:45:00|7524.6|7499.6|7519.8|7504.8|7524.6|7504.8|7518.3|7498.8|23
1595944200000|2020-07-28 13:50:00|7520.1|7505.1|7521.3|7506.3|7526.8|7506.3|7520.1|7501.4|18
1595944500000|2020-07-28 13:55:00|7521|7506|7520.1|7505.1|7521.1|7506.1|7520.1|7505.1|8
1595944800000|2020-07-28 14:00:00|7520.3|7505.3|7518.6|7503.6|7520.3|7505.3|7518.6|7503.6|7
1595945100000|2020-07-28 14:05:00|7518.8|7503.8|7519.6|7504.6|7519.6|7504.6|7518.1|7503.1|15
1595945400000|2020-07-28 14:10:00|7519.3|7504.3|7520|7505|7523.3|7505|7518.8|7498.3|17
1595945700000|2020-07-28 14:15:00|7519.8|7504.8|7520|7505|7520|7505|7519.8|7504.8|2
1595946000000|2020-07-28 14:20:00|7519.8|7504.8|7520|7505|7520|7505|7519.8|7504.8|4
1595946300000|2020-07-28 14:25:00|7520.3|7505.3|7520.5|7505.5|7521.3|7506.3|7520.3|7505.3|9
1595946600000|2020-07-28 14:30:00|7520.3|7505.3|7520.5|7505.5|7520.8|7505.8|7520.3|7505.3|4
1595946900000|2020-07-28 14:35:00|7520.8|7505.8|7521.8|7506.8|7526.4|7506.9|7520.8|7501.3|12
1595947200000|2020-07-28 14:40:00|7526.5|7501.5|7527.9|7502.9|7528.5|7503.5|7526.5|7501.5|64
1595947500000|2020-07-28 14:45:00|7527.8|7502.8|7527.8|7502.8|7528.2|7503.2|7527.5|7502.5|41
1595947800000|2020-07-28 14:50:00|7527.7|7502.7|7519.3|7504.3|7527.7|7506.3|7519.1|7499.8|29
1595948100000|2020-07-28 14:55:00|7519.8|7504.8|7523.6|7498.6|7524.2|7504.8|7518.3|7498.5|26
1595948400000|2020-07-28 15:00:00|7518.8|7503.8|7520.3|7505.3|7520.3|7505.3|7518.8|7503.8|11
1595948700000|2020-07-28 15:05:00|7520.4|7505.4|7521|7506|7525.6|7506.3|7520.3|7500.5|10
1595949000000|2020-07-28 15:10:00|7520.8|7505.8|7521|7506|7521.3|7506.3|7520.6|7505.6|7
1595949300000|2020-07-28 15:15:00|7520.7|7505.7|7521|7506|7521|7506|7520.3|7505.3|17
1595949600000|2020-07-28 15:20:00|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|7521.8|7506.8|1
1595949900000|2020-07-28 15:25:00|7520.8|7505.8|7519.5|7504.5|7525.8|7506.8|7519.3|7499.6|51
1595950200000|2020-07-28 15:30:00|7519.6|7504.6|7517.8|7502.8|7522.9|7504.6|7517.4|7497|34
1595950500000|2020-07-28 15:35:00|7517.5|7502.5|7517.3|7502.3|7517.8|7502.8|7517.3|7502.3|5
1595950800000|2020-07-28 15:40:00|7517.1|7502.1|7517|7502|7517.3|7502.3|7517|7502|5
1595951100000|2020-07-28 15:45:00|7516.3|7501.3|7516.6|7501.6|7516.6|7501.6|7516.3|7501.3|2
1595951400000|2020-07-28 15:50:00|7515.5|7500.5|7516|7501|7516|7501|7515.3|7500.3|4
1595951700000|2020-07-28 15:55:00|7516.1|7501.1|7514.8|7499.8|7516.1|7501.1|7514|7499|13
1595952000000|2020-07-28 16:00:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|1
1595952300000|2020-07-28 16:05:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595953800000|2020-07-28 16:30:00|7516.1|7501.1|7516|7501|7516.3|7501.3|7516|7501|3
1595955600000|2020-07-28 17:00:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595955900000|2020-07-28 17:05:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595956200000|2020-07-28 17:10:00|7515.3|7500.3|7515|7500|7515.8|7500.8|7515|7500|5
1595956500000|2020-07-28 17:15:00|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|1
1595956800000|2020-07-28 17:20:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595957100000|2020-07-28 17:25:00|7515.3|7500.3|7515|7500|7515.3|7500.3|7515|7500|2
1595957700000|2020-07-28 17:35:00|7515.5|7500.5|7515.1|7500.1|7515.5|7500.5|7515|7500|5
1595958000000|2020-07-28 17:40:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595958300000|2020-07-28 17:45:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595958600000|2020-07-28 17:50:00|7515.1|7500.1|7515.1|7500.1|7515.1|7500.1|7515|7500|3
1595958900000|2020-07-28 17:55:00|7515|7500|7515|7500|7515|7500|7515|7500|1
1595960100000|2020-07-28 18:15:00|7516.1|7501.1|7516|7501|7516.1|7501.1|7516|7501|2
1595960700000|2020-07-28 18:25:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|1
1595961300000|2020-07-28 18:35:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595961600000|2020-07-28 18:40:00|7515.5|7500.5|7515.1|7500.1|7515.6|7500.6|7515.1|7500.1|3
1595962500000|2020-07-28 18:55:00|7519.3|7494.3|7515.1|7500.1|7520.4|7500.1|7515|7494.3|6
1595962800000|2020-07-28 19:00:00|7515.3|7500.3|7515.8|7500.8|7515.8|7500.8|7515.3|7500.3|6
1595963100000|2020-07-28 19:05:00|7516.1|7501.1|7516.3|7501.3|7516.3|7501.3|7516|7501|4
1595963400000|2020-07-28 19:10:00|7516|7501|7516|7501|7516|7501|7516|7501|1
1595963700000|2020-07-28 19:15:00|7515.8|7500.8|7515.1|7500.1|7520.7|7501.1|7514.8|7495.1|13
1595964300000|2020-07-28 19:25:00|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|7515.3|7500.3|1
1595965200000|2020-07-28 19:40:00|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|1
1595965500000|2020-07-28 19:45:00|7515.3|7500.3|7515.1|7500.1|7515.3|7500.3|7515.1|7500.1|2
1595965800000|2020-07-28 19:50:00|7515.3|7500.3|7515.6|7500.6|7515.6|7500.6|7515.3|7500.3|2
1595966100000|2020-07-28 19:55:00|7515.7|7500.7|7522.3|7497.3|7522.8|7500.7|7515.3|7497.2|6
1595989800000|2020-07-29 02:30:00|7520.4|7495.4|7518.4|7493.4|7520.9|7495.9|7515.2|7490.2|13
1595990700000|2020-07-29 02:45:00|7519.2|7494.2|7519.2|7494.2|7519.2|7494.2|7519.2|7494.2|1
1595991000000|2020-07-29 02:50:00|7519.9|7494.9|7520.3|7495.3|7520.4|7495.4|7519.9|7494.9|3
1595991300000|2020-07-29 02:55:00|7520.4|7495.4|7519.5|7494.5|7521.9|7496.9|7519.4|7494.4|8
1595991600000|2020-07-29 03:00:00|7518.8|7493.8|7515.9|7490.9|7519.5|7494.5|7515.9|7490.9|19
1595991900000|2020-07-29 03:05:00|7516.8|7491.8|7517.1|7492.1|7517.2|7497|7511.9|7490.9|9
1595992200000|2020-07-29 03:10:00|7516.9|7491.9|7518.5|7493.5|7519.2|7494.2|7516.8|7491.8|26
1595992500000|2020-07-29 03:15:00|7518.4|7493.4|7517.4|7492.4|7518.5|7493.5|7517.4|7492.4|7
1595992800000|2020-07-29 03:20:00|7517.8|7492.8|7518.2|7493.2|7518.2|7493.2|7517.8|7492.8|2
1595993400000|2020-07-29 03:30:00|7518.4|7493.4|7513|7498|7522|7501.8|7512.9|7493.4|157
1595993700000|2020-07-29 03:35:00|7512.9|7497.9|7512.1|7497.1|7513.2|7498.2|7511.8|7496.8|111
1595994000000|2020-07-29 03:40:00|7512|7497|7514.4|7499.4|7514.8|7499.8|7512|7497|32
1595994300000|2020-07-29 03:45:00|7514.7|7499.7|7514.3|7499.3|7514.9|7499.9|7514|7499|11
1595994600000|2020-07-29 03:50:00|7514.1|7499.1|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|7
1595994900000|2020-07-29 03:55:00|7514|7499|7513.7|7498.7|7514.4|7499.4|7513.6|7498.6|35
1595995200000|2020-07-29 04:00:00|7513.8|7498.8|7511.4|7496.4|7513.9|7498.9|7511.3|7496.3|47
1595995500000|2020-07-29 04:05:00|7511.3|7496.3|7512.1|7497.1|7512.2|7497.2|7511.3|7496.3|12
1595995800000|2020-07-29 04:10:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.6|7496.6|24
1595996100000|2020-07-29 04:15:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|17
1595996400000|2020-07-29 04:20:00|7512|7497|7512.2|7497.2|7512.2|7497.2|7511.9|7496.9|6
1595996700000|2020-07-29 04:25:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7512.1|7497.1|4
1595997000000|2020-07-29 04:30:00|7513|7498|7512|7497|7513.2|7498.2|7512|7497|26
1595997300000|2020-07-29 04:35:00|7511.8|7496.8|7511.3|7496.3|7511.8|7496.8|7510.4|7495.4|55
1595997600000|2020-07-29 04:40:00|7511.4|7496.4|7510.6|7495.6|7512|7497|7510.6|7495.6|23
1595997900000|2020-07-29 04:45:00|7511|7496|7510.4|7495.4|7511|7496|7509.1|7494.1|32
1595998200000|2020-07-29 04:50:00|7510.7|7495.7|7512.2|7497.2|7512.7|7497.7|7510.7|7495.7|27
1595998500000|2020-07-29 04:55:00|7512.3|7497.3|7513.4|7498.4|7513.5|7498.5|7511.5|7496.5|59
1595998800000|2020-07-29 05:00:00|7513.2|7498.2|7513.2|7498.2|7514.2|7499.2|7512.9|7497.9|46
1595999100000|2020-07-29 05:05:00|7513.4|7498.4|7514.8|7499.8|7514.8|7499.8|7513.2|7498.2|19
1595999400000|2020-07-29 05:10:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.6|7497.6|14
1595999700000|2020-07-29 05:15:00|7512.3|7497.3|7509.8|7494.8|7513|7498|7509.2|7494.2|34
1596000000000|2020-07-29 05:20:00|7510|7495|7506.7|7491.7|7510|7495|7506.7|7491.7|73
1596000300000|2020-07-29 05:25:00|7506.5|7491.5|7506.6|7491.6|7507.3|7492.3|7505.5|7490.5|67
1596000600000|2020-07-29 05:30:00|7506.5|7491.5|7507.2|7492.2|7507.6|7492.6|7506|7491|45
1596000900000|2020-07-29 05:35:00|7507.3|7492.3|7506.9|7491.9|7507.5|7492.5|7506.6|7491.6|22
1596001200000|2020-07-29 05:40:00|7506.8|7491.8|7505.8|7490.8|7507|7492|7505.7|7490.7|21
1596001500000|2020-07-29 05:45:00|7505.5|7490.5|7506.2|7491.2|7506.4|7491.4|7505.5|7490.5|33
1596001800000|2020-07-29 05:50:00|7505.8|7490.8|7506|7491|7506.3|7491.3|7505.5|7490.5|46
1596002100000|2020-07-29 05:55:00|7506.1|7491.1|7506.2|7491.2|7506.8|7491.8|7505.8|7490.8|54
1596002400000|2020-07-29 06:00:00|7506.1|7491.1|7506.4|7491.4|7506.5|7491.5|7505.7|7490.7|32
1596002700000|2020-07-29 06:05:00|7506.5|7491.5|7505.9|7490.9|7507.4|7492.4|7505.9|7490.9|50
1596003000000|2020-07-29 06:10:00|7505.8|7490.8|7506.4|7491.4|7506.4|7491.4|7505.6|7490.6|14
1596003300000|2020-07-29 06:15:00|7506.5|7491.5|7506.6|7491.6|7506.8|7491.8|7505.6|7490.6|28
1596003600000|2020-07-29 06:20:00|7506.5|7491.5|7506.4|7491.4|7507.6|7492.6|7506.2|7491.2|24
1596003900000|2020-07-29 06:25:00|7506.6|7491.6|7507.3|7492.3|7507.7|7492.7|7506.5|7491.5|26
1596004200000|2020-07-29 06:30:00|7507.2|7492.2|7508.9|7493.9|7509|7494|7507.2|7492.2|38
1596004500000|2020-07-29 06:35:00|7509|7494|7510.5|7495.5|7511.2|7496.2|7507.5|7492.5|106
1596004800000|2020-07-29 06:40:00|7510.6|7495.6|7511.6|7496.6|7511.7|7496.7|7509|7494|94
1596005100000|2020-07-29 06:45:00|7511.7|7496.7|7508.3|7493.3|7511.7|7496.7|7508.3|7493.3|70
1596005400000|2020-07-29 06:50:00|7508.2|7493.2|7507.9|7492.9|7508.7|7493.7|7507.3|7492.3|68
1596005700000|2020-07-29 06:55:00|7507.8|7492.8|7508.2|7493.2|7508.8|7493.8|7507.7|7492.7|22
1596006000000|2020-07-29 07:00:00|7508.1|7493.1|7506.6|7491.6|7508.1|7493.1|7506.2|7491.2|60
1596006300000|2020-07-29 07:05:00|7506.7|7491.7|7508.3|7493.3|7508.8|7493.8|7506.5|7491.5|81
1596006600000|2020-07-29 07:10:00|7508.4|7493.4|7509.1|7494.1|7509.1|7494.1|7508|7493|24
1596006900000|2020-07-29 07:15:00|7509.2|7494.2|7509.7|7494.7|7509.8|7494.8|7508.7|7493.7|36
1596007200000|2020-07-29 07:20:00|7510.2|7495.2|7511.7|7496.7|7511.7|7496.7|7510.2|7495.2|46
1596007500000|2020-07-29 07:25:00|7511.8|7496.8|7511.8|7496.8|7512.8|7497.8|7511.2|7496.2|48
1596007800000|2020-07-29 07:30:00|7511.9|7496.9|7511|7496|7512.5|7497.5|7511|7496|44
1596008100000|2020-07-29 07:35:00|7510.8|7495.8|7507.7|7492.7|7510.8|7495.8|7507.7|7492.7|33
1596008400000|2020-07-29 07:40:00|7508|7493|7510.7|7495.7|7511.4|7496.4|7507.8|7492.8|88
1596008700000|2020-07-29 07:45:00|7510.5|7495.5|7514.7|7499.7|7514.7|7499.7|7510.2|7495.2|87
1596009000000|2020-07-29 07:50:00|7515.3|7500.3|7514|7499|7515.8|7500.8|7511.4|7496.4|103
1596009300000|2020-07-29 07:55:00|7514.1|7499.1|7513|7498|7514.3|7499.3|7511.7|7496.7|62
1596009600000|2020-07-29 08:00:00|7512.9|7497.9|7513.5|7498.5|7513.5|7498.5|7512.6|7497.6|51
1596009900000|2020-07-29 08:05:00|7513.7|7498.7|7513.7|7498.7|7514.3|7499.3|7513.3|7498.3|32
1596010200000|2020-07-29 08:10:00|7513.5|7498.5|7510.5|7495.5|7513.5|7498.5|7510.3|7495.3|51
1596010500000|2020-07-29 08:15:00|7510|7495|7509.3|7494.3|7510|7495|7508.4|7493.4|40
1596010800000|2020-07-29 08:20:00|7509.6|7494.6|7510|7495|7510.7|7495.7|7509|7494|19
1596011100000|2020-07-29 08:25:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.6|7493.6|20
1596011400000|2020-07-29 08:30:00|7508.8|7493.8|7509.7|7494.7|7509.7|7494.7|7507.8|7492.8|28
1596011700000|2020-07-29 08:35:00|7509.6|7494.6|7509|7494|7510|7495|7508.6|7493.6|24
1596012000000|2020-07-29 08:40:00|7508.3|7493.3|7506|7491|7508.4|7493.4|7505|7490|56
1596012300000|2020-07-29 08:45:00|7505.7|7490.7|7505|7490|7505.8|7490.8|7504.6|7489.6|57
1596012600000|2020-07-29 08:50:00|7504.8|7489.8|7503|7488|7505.2|7490.2|7502.7|7487.7|45
1596012900000|2020-07-29 08:55:00|7503.8|7488.8|7500.5|7485.5|7504|7489|7499.6|7484.6|71
1596013200000|2020-07-29 09:00:00|7500.4|7485.4|7501.2|7486.2|7501.7|7486.7|7499.4|7484.4|74
1596013500000|2020-07-29 09:05:00|7501.5|7486.5|7501.3|7486.3|7502.3|7487.3|7501.2|7486.2|36
1596013800000|2020-07-29 09:10:00|7501.5|7486.5|7501.3|7486.3|7502.7|7487.7|7501|7486|46
1596014100000|2020-07-29 09:15:00|7501.5|7486.5|7503.3|7488.3|7503.5|7488.5|7501.5|7486.5|36
1596014400000|2020-07-29 09:20:00|7503.5|7488.5|7504.7|7489.7|7505|7490|7503.3|7488.3|26
1596014700000|2020-07-29 09:25:00|7504.5|7489.5|7505.2|7490.2|7505.8|7490.8|7504.2|7489.2|62
1596015000000|2020-07-29 09:30:00|7505.4|7490.4|7504.7|7489.7|7506|7491|7504.3|7489.3|49
1596015300000|2020-07-29 09:35:00|7504.4|7489.4|7504.6|7489.6|7504.9|7489.9|7503.9|7488.9|17
1596015600000|2020-07-29 09:40:00|7504.5|7489.5|7503.4|7488.4|7504.5|7489.5|7503|7488|34
1596015900000|2020-07-29 09:45:00|7503.3|7488.3|7502.6|7487.6|7503.6|7488.6|7502.3|7487.3|16
1596016200000|2020-07-29 09:50:00|7503|7488|7503.3|7488.3|7503.6|7488.6|7503|7488|12
1596016500000|2020-07-29 09:55:00|7503|7488|7503.6|7488.6|7503.6|7488.6|7503|7488|9
1596016800000|2020-07-29 10:00:00|7503.3|7488.3|7501.3|7486.3|7503.3|7488.3|7501.1|7486.1|50
1596017100000|2020-07-29 10:05:00|7501.6|7486.6|7500.6|7485.6|7502.2|7487.2|7500.3|7485.3|20
1596017400000|2020-07-29 10:10:00|7500.4|7485.4|7501|7486|7501.4|7486.4|7500.2|7485.2|23
1596017700000|2020-07-29 10:15:00|7501.2|7486.2|7502.4|7487.4|7502.7|7487.7|7501|7486|30
1596018000000|2020-07-29 10:20:00|7502.2|7487.2|7501.3|7486.3|7502.4|7487.4|7501|7486|44
1596018300000|2020-07-29 10:25:00|7501.5|7486.5|7501.3|7486.3|7501.5|7486.5|7500.7|7485.7|7
1596018600000|2020-07-29 10:30:00|7501|7486|7500.3|7485.3|7501|7486|7500.1|7485.1|7
1596018900000|2020-07-29 10:35:00|7499.9|7484.9|7499.8|7484.8|7500.5|7485.5|7499.3|7484.3|18
1596019200000|2020-07-29 10:40:00|7500|7485|7500.4|7485.4|7500.6|7485.6|7499.4|7484.4|16
1596019500000|2020-07-29 10:45:00|7500.2|7485.2|7500.5|7485.5|7502|7487|7500.2|7485.2|13
1596019800000|2020-07-29 10:50:00|7500.3|7485.3|7500|7485|7500.5|7485.5|7500|7485|7
1596020100000|2020-07-29 10:55:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|1
1596020400000|2020-07-29 11:00:00|7500.8|7485.8|7501.7|7486.7|7501.7|7486.7|7500.8|7485.8|5
1596020700000|2020-07-29 11:05:00|7501.6|7486.6|7501.7|7486.7|7501.7|7486.7|7501.6|7486.6|2
1596021000000|2020-07-29 11:10:00|7501.8|7486.8|7502.2|7487.2|7502.3|7487.3|7501.8|7486.8|3
1596021300000|2020-07-29 11:15:00|7502.6|7487.6|7503|7488|7503.3|7488.3|7502.3|7487.3|10
1596021600000|2020-07-29 11:20:00|7502.7|7487.7|7504|7489|7504.3|7489.3|7502.7|7487.7|11
1596021900000|2020-07-29 11:25:00|7503.7|7488.7|7505.6|7490.6|7505.6|7490.6|7503.7|7488.7|12
1596022200000|2020-07-29 11:30:00|7505.7|7490.7|7505.7|7490.7|7506.4|7491.4|7505.5|7490.5|8
1596022500000|2020-07-29 11:35:00|7506|7491|7506|7491|7506|7491|7506|7491|1
1596022800000|2020-07-29 11:40:00|7505.7|7490.7|7506.6|7491.6|7507.1|7492.1|7505.7|7490.7|9
1596023100000|2020-07-29 11:45:00|7506.2|7491.2|7507|7492|7507|7492|7506.2|7491.2|13
1596023400000|2020-07-29 11:50:00|7506.8|7491.8|7506.9|7491.9|7508|7493|7506.8|7491.8|16
1596023700000|2020-07-29 11:55:00|7507|7492|7507.9|7492.9|7507.9|7492.9|7507|7492|7
1596024000000|2020-07-29 12:00:00|7508.4|7493.4|7509.5|7494.5|7509.8|7494.8|7508.4|7493.4|14
1596024300000|2020-07-29 12:05:00|7509.6|7494.6|7508.7|7493.7|7510.3|7495.3|7508.5|7493.5|40
1596024600000|2020-07-29 12:10:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1596024900000|2020-07-29 12:15:00|7508.8|7493.8|7507.4|7492.4|7509|7494|7507.4|7492.4|30
1596025200000|2020-07-29 12:20:00|7507.6|7492.6|7508.2|7493.2|7508.2|7493.2|7507.4|7492.4|16
1596025500000|2020-07-29 12:25:00|7508.3|7493.3|7508.3|7493.3|7509.1|7494.1|7507.7|7492.7|23
1596025800000|2020-07-29 12:30:00|7508.2|7493.2|7508.9|7493.9|7509.2|7494.2|7507.8|7492.8|20
1596026100000|2020-07-29 12:35:00|7507.3|7492.3|7508.8|7493.8|7508.8|7493.8|7507.3|7492.3|7
1596026400000|2020-07-29 12:40:00|7509.7|7494.7|7508.6|7493.6|7509.7|7494.7|7508.5|7493.5|16
1596026700000|2020-07-29 12:45:00|7508|7493|7506.9|7491.9|7508|7493|7506.9|7491.9|5
1596027000000|2020-07-29 12:50:00|7506.6|7491.6|7505.9|7490.9|7506.6|7491.6|7505.3|7490.3|12
1596027300000|2020-07-29 12:55:00|7505.6|7490.6|7506.1|7491.1|7506.2|7491.2|7505.1|7490.1|11
1596027600000|2020-07-29 13:00:00|7506|7491|7506.3|7491.3|7506.3|7491.3|7505.9|7490.9|10
1596027900000|2020-07-29 13:05:00|7506.4|7491.4|7506.4|7491.4|7506.4|7491.4|7505.7|7490.7|15
1596028200000|2020-07-29 13:10:00|7506.5|7491.5|7507.2|7492.2|7507.3|7492.3|7506.5|7491.5|10
1596028500000|2020-07-29 13:15:00|7507.6|7492.6|7508.7|7493.7|7508.7|7493.7|7507.3|7492.3|20
1596028800000|2020-07-29 13:20:00|7508.6|7493.6|7508.4|7493.4|7509|7494|7508.4|7493.4|10
1596029100000|2020-07-29 13:25:00|7508.5|7493.5|7508.8|7493.8|7508.8|7493.8|7508.5|7493.5|4
1596029400000|2020-07-29 13:30:00|7508.6|7493.6|7508|7493|7508.6|7493.6|7507.6|7492.6|7
1596029700000|2020-07-29 13:35:00|7508.6|7493.6|7513.3|7488.3|7513.3|7493.6|7508.6|7488|14
1596030000000|2020-07-29 13:40:00|7513.1|7488.1|7508.5|7493.5|7513.7|7494|7508.5|7488.1|10
1596030300000|2020-07-29 13:45:00|7508.8|7493.8|7508|7493|7508.8|7493.8|7507.3|7492.3|9
1596030600000|2020-07-29 13:50:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.5|7493.5|4
1596030900000|2020-07-29 13:55:00|7508.5|7493.5|7508.6|7493.6|7508.6|7493.6|7508.3|7493.3|4
1596031200000|2020-07-29 14:00:00|7509|7494|7508.6|7493.6|7509.1|7494.1|7508|7493|9
1596031500000|2020-07-29 14:05:00|7508.3|7493.3|7509.3|7494.3|7509.3|7494.3|7508.3|7493.3|8
1596031800000|2020-07-29 14:10:00|7509|7494|7509.6|7494.6|7510.1|7495.1|7509|7494|3
1596032100000|2020-07-29 14:15:00|7509.8|7494.8|7513|7498|7513|7498|7509.8|7494.8|11
1596032400000|2020-07-29 14:20:00|7513.1|7498.1|7515.1|7500.1|7515.1|7500.1|7513.1|7498.1|20
1596032700000|2020-07-29 14:25:00|7515|7500|7518.4|7503.4|7518.4|7503.4|7514.6|7499.6|24
1596033000000|2020-07-29 14:30:00|7517.9|7502.9|7518.4|7503.4|7518.4|7503.4|7517.9|7502.9|5
1596033300000|2020-07-29 14:35:00|7519.1|7504.1|7519.1|7504.1|7519.3|7504.3|7518.6|7503.6|13
1596033600000|2020-07-29 14:40:00|7518.6|7503.6|7519.4|7494.4|7521|7503.6|7515.8|7494.2|65
1596033900000|2020-07-29 14:45:00|7519.3|7494.3|7515.3|7500.3|7521.2|7501.4|7515.3|7494.3|30
1596034200000|2020-07-29 14:50:00|7515.4|7500.4|7521.6|7496.6|7523.3|7503.4|7515.3|7496.3|37
1596034500000|2020-07-29 14:55:00|7521.9|7496.9|7518.1|7503.1|7524.4|7505.1|7517.6|7496.7|46
1596034800000|2020-07-29 15:00:00|7518.3|7503.3|7520.1|7505.1|7523.1|7505.9|7518.1|7498.1|94
1596035100000|2020-07-29 15:05:00|7523.9|7498.9|7520.9|7495.9|7523.9|7503.7|7518.5|7495.9|37
1596035400000|2020-07-29 15:10:00|7521.4|7496.4|7517.1|7502.1|7522.1|7502.9|7517.1|7496.4|10
1596035700000|2020-07-29 15:15:00|7517.4|7502.4|7520.5|7505.5|7521|7506|7517.3|7502.3|24
1596036000000|2020-07-29 15:20:00|7520.6|7505.6|7521.3|7506.3|7527.8|7507.6|7520.5|7500.4|47
1596036300000|2020-07-29 15:25:00|7522.6|7507.6|7524.2|7509.2|7529.9|7509.2|7522.6|7504|37
1596036600000|2020-07-29 15:30:00|7523.9|7508.9|7525.6|7510.6|7525.6|7510.6|7523.9|7508.9|34
1596036900000|2020-07-29 15:35:00|7526.3|7511.3|7527.9|7512.9|7528.3|7513.3|7526.2|7511.2|54
1596037200000|2020-07-29 15:40:00|7527.5|7512.5|7525.3|7510.3|7527.5|7512.5|7525.3|7510.3|24
1596037500000|2020-07-29 15:45:00|7525.1|7510.1|7522.1|7507.1|7529.8|7510.2|7522.1|7502.8|53
1596037800000|2020-07-29 15:50:00|7522.2|7507.2|7520.6|7505.6|7524.7|7507.8|7520.6|7499.5|15
1596038100000|2020-07-29 15:55:00|7520.5|7505.5|7526.8|7501.8|7527.3|7508.1|7520.3|7500.9|28
1596038400000|2020-07-29 16:00:00|7525.5|7500.5|7524.4|7499.4|7526.8|7501.8|7524.2|7499.2|37
1596038700000|2020-07-29 16:05:00|7524.3|7499.3|7524.4|7499.4|7524.6|7499.6|7524.3|7499.3|12
1596039000000|2020-07-29 16:10:00|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|7524.4|7499.4|5
1596039300000|2020-07-29 16:15:00|7524.5|7499.5|7524.3|7499.3|7524.5|7499.5|7524.1|7499.1|6
1596039600000|2020-07-29 16:20:00|7524.8|7499.8|7523.4|7498.4|7525.1|7500.1|7523.4|7498.4|7
1596039900000|2020-07-29 16:25:00|7523.3|7498.3|7523.3|7498.3|7523.8|7498.8|7523|7498|15
1596040200000|2020-07-29 16:30:00|7523|7498|7523|7498|7523.1|7498.1|7522.8|7497.8|10
1596040500000|2020-07-29 16:35:00|7523.1|7498.1|7523.5|7498.5|7523.5|7498.5|7522.3|7497.3|20
1596040800000|2020-07-29 16:40:00|7523.6|7498.6|7522.8|7497.8|7524|7499|7522.8|7497.8|11
1596041100000|2020-07-29 16:45:00|7522.3|7497.3|7522.8|7497.8|7522.8|7497.8|7521.8|7496.8|7
1596041400000|2020-07-29 16:50:00|7522.9|7497.9|7523.8|7498.8|7524.8|7499.8|7520.7|7495.7|81
1596041700000|2020-07-29 16:55:00|7524|7499|7523.8|7498.8|7524.3|7499.3|7523.6|7498.6|5
1596042000000|2020-07-29 17:00:00|7523.6|7498.6|7523.8|7498.8|7524.1|7499.1|7523|7498|6
1596042900000|2020-07-29 17:15:00|7523.6|7498.6|7523.6|7498.6|7523.6|7498.6|7523.5|7498.5|3
1596043200000|2020-07-29 17:20:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.3|7498.3|3
1596043500000|2020-07-29 17:25:00|7523.3|7498.3|7523.3|7498.3|7523.3|7498.3|7523.3|7498.3|1
1596043800000|2020-07-29 17:30:00|7523.6|7498.6|7524.3|7499.3|7524.3|7499.3|7523.5|7498.5|4
1596044100000|2020-07-29 17:35:00|7525.1|7500.1|7524.4|7499.4|7525.3|7500.3|7524.2|7499.2|64
1596044400000|2020-07-29 17:40:00|7524.3|7499.3|7523.8|7498.8|7524.4|7499.4|7523.4|7498.4|11
1596044700000|2020-07-29 17:45:00|7524.2|7499.2|7525.2|7500.2|7525.7|7500.7|7523.6|7498.6|50
1596045000000|2020-07-29 17:50:00|7525.1|7500.1|7524.2|7499.2|7525.5|7500.5|7523.5|7498.5|349
1596045300000|2020-07-29 17:55:00|7524.3|7499.3|7526|7501|7527.4|7502.4|7524|7499|119
1596045600000|2020-07-29 18:00:00|7526.8|7501.8|7525.4|7500.4|7528.4|7503.4|7525.1|7500.1|23
1596046200000|2020-07-29 18:10:00|7524.9|7499.9|7523.6|7498.6|7524.9|7499.9|7523.6|7498.6|8
1596046500000|2020-07-29 18:15:00|7523.5|7498.5|7523.9|7498.9|7524.1|7499.1|7523.5|7498.5|23
1596046800000|2020-07-29 18:20:00|7524.2|7499.2|7524.1|7499.1|7524.4|7499.4|7523.4|7498.4|42
1596047100000|2020-07-29 18:25:00|7524|7499|7523.9|7498.9|7524.4|7499.4|7523.9|7498.9|16
1596047400000|2020-07-29 18:30:00|7523.7|7498.7|7521.2|7496.2|7523.8|7498.8|7520.2|7495.2|51
1596047700000|2020-07-29 18:35:00|7521.1|7496.1|7521.3|7496.3|7521.3|7496.3|7521.1|7496.1|3
1596048000000|2020-07-29 18:40:00|7521.2|7496.2|7521.3|7496.3|7521.6|7496.6|7520.6|7495.6|26
1596048300000|2020-07-29 18:45:00|7521.2|7496.2|7517.9|7492.9|7521.2|7496.2|7516.2|7491.2|47
1596048600000|2020-07-29 18:50:00|7518|7493|7521.2|7496.2|7521.2|7496.2|7516.4|7491.4|59
1596048900000|2020-07-29 18:55:00|7521.3|7496.3|7525.3|7500.3|7526.4|7501.4|7521.3|7496.3|113
1596049200000|2020-07-29 19:00:00|7525.2|7500.2|7527.4|7502.4|7528|7503|7524.5|7499.5|156
1596049500000|2020-07-29 19:05:00|7527.5|7502.5|7521.4|7496.4|7527.5|7502.5|7521.1|7496.1|37
1596049800000|2020-07-29 19:10:00|7521.3|7496.3|7521.2|7496.2|7522.7|7497.7|7520.8|7495.8|46
1596050100000|2020-07-29 19:15:00|7521|7496|7520.7|7495.7|7521.4|7496.4|7520.5|7495.5|17
1596050400000|2020-07-29 19:20:00|7520.8|7495.8|7520.4|7495.4|7520.9|7495.9|7520.4|7495.4|23
1596050700000|2020-07-29 19:25:00|7520.5|7495.5|7520.4|7495.4|7520.8|7495.8|7520.4|7495.4|14
1596051000000|2020-07-29 19:30:00|7520.2|7495.2|7520.4|7495.4|7520.4|7495.4|7520.2|7495.2|7
1596051300000|2020-07-29 19:35:00|7520.2|7495.2|7516.2|7491.2|7520.2|7495.2|7516.2|7491.2|235
1596051600000|2020-07-29 19:40:00|7516.1|7491.1|7516.1|7491.1|7516.1|7491.1|7515.9|7490.9|4
1596051900000|2020-07-29 19:45:00|7515.7|7490.7|7518.1|7493.1|7518.1|7493.1|7515.7|7490.7|11
1596052200000|2020-07-29 19:50:00|7517.6|7492.6|7516.2|7491.2|7517.6|7492.6|7516|7491|8
1596052500000|2020-07-29 19:55:00|7516.3|7491.3|7516.6|7491.6|7518.5|7493.5|7516|7491|33
1596076200000|2020-07-30 02:30:00|7514.9|7489.9|7515.1|7490.1|7515.1|7490.1|7514.9|7489.9|11
1596076500000|2020-07-30 02:35:00|7515|7490|7519.2|7494.2|7520.8|7497.6|7512|7489.5|14
1596076800000|2020-07-30 02:40:00|7518.5|7493.5|7517.8|7492.8|7518.5|7493.5|7517.8|7492.8|7
1596077100000|2020-07-30 02:45:00|7517.5|7492.5|7517.9|7492.9|7519.7|7494.7|7517.5|7492.5|8
1596077400000|2020-07-30 02:50:00|7517.7|7492.7|7517.5|7492.5|7517.7|7492.7|7517.5|7492.5|2
1596077700000|2020-07-30 02:55:00|7517.4|7492.4|7517.4|7492.4|7517.4|7492.4|7517.4|7492.4|1
1596078900000|2020-07-30 03:15:00|7517.7|7492.7|7517.4|7492.4|7517.7|7492.7|7517.4|7492.4|4
1596079200000|2020-07-30 03:20:00|7517.2|7492.2|7516|7491|7517.2|7492.2|7516|7491|4
1596079500000|2020-07-30 03:25:00|7513.7|7498.7|7515.6|7490.6|7517.9|7498.7|7512.7|7490.6|27
1596079800000|2020-07-30 03:30:00|7515.1|7490.1|7514.6|7499.6|7518.7|7499.7|7512.9|7490|56
1596080100000|2020-07-30 03:35:00|7514.8|7499.8|7514.3|7499.3|7515.1|7500.1|7513.7|7498.7|51
1596080400000|2020-07-30 03:40:00|7514.2|7499.2|7514|7499|7514.6|7499.6|7513.7|7498.7|40
1596080700000|2020-07-30 03:45:00|7514.1|7499.1|7515|7500|7515|7500|7513.6|7498.6|32
1596081000000|2020-07-30 03:50:00|7515.1|7500.1|7512.6|7497.6|7515.2|7500.2|7512.5|7497.5|29
1596081300000|2020-07-30 03:55:00|7512.5|7497.5|7513.3|7498.3|7514.1|7499.1|7512.5|7497.5|34
1596081600000|2020-07-30 04:00:00|7513.4|7498.4|7512.4|7497.4|7513.7|7498.7|7511.5|7496.5|53
1596081900000|2020-07-30 04:05:00|7512.3|7497.3|7512.3|7497.3|7513.3|7498.3|7511|7496|41
1596082200000|2020-07-30 04:10:00|7512.4|7497.4|7514.3|7499.3|7514.5|7499.5|7512.3|7497.3|46
1596082500000|2020-07-30 04:15:00|7514.2|7499.2|7512.4|7497.4|7515|7500|7512.3|7497.3|61
1596082800000|2020-07-30 04:20:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7511.5|7496.5|20
1596083100000|2020-07-30 04:25:00|7512.6|7497.6|7515.1|7500.1|7515.2|7500.2|7512.6|7497.6|45
1596083400000|2020-07-30 04:30:00|7514.9|7499.9|7514.8|7499.8|7516.6|7501.6|7514.6|7499.6|66
1596083700000|2020-07-30 04:35:00|7514.7|7499.7|7518.7|7503.7|7518.9|7503.9|7514.7|7499.7|60
1596084000000|2020-07-30 04:40:00|7518.8|7503.8|7514|7499|7518.9|7503.9|7513.5|7498.5|69
1596084300000|2020-07-30 04:45:00|7513.9|7498.9|7513.3|7498.3|7514.9|7499.9|7513|7498|56
1596084600000|2020-07-30 04:50:00|7513.4|7498.4|7515.3|7500.3|7516.4|7501.4|7513.4|7498.4|34
1596084900000|2020-07-30 04:55:00|7515.1|7500.1|7517.5|7502.5|7518.2|7503.2|7514.2|7499.2|55
1596085200000|2020-07-30 05:00:00|7517.6|7502.6|7517.8|7502.8|7519.5|7504.5|7516.6|7501.6|70
1596085500000|2020-07-30 05:05:00|7517.5|7502.5|7517.4|7502.4|7517.5|7502.5|7516.4|7501.4|29
1596085800000|2020-07-30 05:10:00|7517.3|7502.3|7516.3|7501.3|7517.4|7502.4|7516.3|7501.3|25
1596086100000|2020-07-30 05:15:00|7516.1|7501.1|7516.3|7501.3|7517.4|7502.4|7515.4|7500.4|36
1596086400000|2020-07-30 05:20:00|7516|7501|7517|7502|7517.6|7502.6|7516|7501|38
1596086700000|2020-07-30 05:25:00|7516.8|7501.8|7517.7|7502.7|7518.5|7503.5|7516.8|7501.8|29
1596087000000|2020-07-30 05:30:00|7517.6|7502.6|7517.8|7502.8|7518.9|7503.9|7517|7502|40
1596087300000|2020-07-30 05:35:00|7518|7503|7516.6|7501.6|7518.4|7503.4|7516.5|7501.5|26
1596087600000|2020-07-30 05:40:00|7516.4|7501.4|7517.3|7502.3|7517.3|7502.3|7515.5|7500.5|38
1596087900000|2020-07-30 05:45:00|7517.2|7502.2|7518.3|7503.3|7519|7504|7517|7502|58
1596088200000|2020-07-30 05:50:00|7518.2|7503.2|7517.5|7502.5|7518.4|7503.4|7517|7502|19
1596088500000|2020-07-30 05:55:00|7517.8|7502.8|7516.7|7501.7|7518.8|7503.8|7516.5|7501.5|33
1596088800000|2020-07-30 06:00:00|7516.9|7501.9|7515.8|7500.8|7517|7502|7514.9|7499.9|35
1596089100000|2020-07-30 06:05:00|7515.6|7500.6|7516.6|7501.6|7517|7502|7515.6|7500.6|23
1596089400000|2020-07-30 06:10:00|7516.8|7501.8|7517.8|7502.8|7518.1|7503.1|7516.8|7501.8|40
1596089700000|2020-07-30 06:15:00|7517.9|7502.9|7519.1|7504.1|7519.6|7504.6|7517.5|7502.5|36
1596090000000|2020-07-30 06:20:00|7519.4|7504.4|7517.4|7502.4|7519.5|7504.5|7517.4|7502.4|30
1596090300000|2020-07-30 06:25:00|7517.3|7502.3|7517.8|7502.8|7518.2|7503.2|7517.2|7502.2|43
1596090600000|2020-07-30 06:30:00|7517.7|7502.7|7517.6|7502.6|7518.1|7503.1|7517.4|7502.4|23
1596090900000|2020-07-30 06:35:00|7517.5|7502.5|7515.2|7500.2|7517.5|7502.5|7514.3|7499.3|60
1596091200000|2020-07-30 06:40:00|7515|7500|7516.7|7501.7|7517.1|7502.1|7514.9|7499.9|42
1596091500000|2020-07-30 06:45:00|7516.8|7501.8|7516.3|7501.3|7516.8|7501.8|7515.6|7500.6|25
1596091800000|2020-07-30 06:50:00|7516.1|7501.1|7515.6|7500.6|7516.1|7501.1|7515.2|7500.2|13
1596092100000|2020-07-30 06:55:00|7515.5|7500.5|7515.8|7500.8|7515.8|7500.8|7514.6|7499.6|21
1596092400000|2020-07-30 07:00:00|7515.7|7500.7|7515.1|7500.1|7515.9|7500.9|7513.4|7498.4|56
1596092700000|2020-07-30 07:05:00|7515.2|7500.2|7516.3|7501.3|7516.9|7501.9|7515.2|7500.2|52
1596093000000|2020-07-30 07:10:00|7517.3|7502.3|7516.4|7501.4|7517.3|7502.3|7515.7|7500.7|49
1596093300000|2020-07-30 07:15:00|7516.5|7501.5|7516.5|7501.5|7517.9|7502.9|7516.5|7501.5|50
1596093600000|2020-07-30 07:20:00|7516.6|7501.6|7513.9|7498.9|7516.8|7501.8|7513.4|7498.4|93
1596093900000|2020-07-30 07:25:00|7513.8|7498.8|7514.5|7499.5|7514.7|7499.7|7512.8|7497.8|63
1596094200000|2020-07-30 07:30:00|7514.6|7499.6|7515.7|7500.7|7516|7501|7514.4|7499.4|27
1596094500000|2020-07-30 07:35:00|7515.6|7500.6|7514.3|7499.3|7515.6|7500.6|7514.3|7499.3|20
1596094800000|2020-07-30 07:40:00|7514.6|7499.6|7515.3|7500.3|7515.3|7500.3|7514.3|7499.3|14
1596095100000|2020-07-30 07:45:00|7515.5|7500.5|7516.3|7501.3|7516.3|7501.3|7515.3|7500.3|10
1596095400000|2020-07-30 07:50:00|7516|7501|7513|7498|7516|7501|7513|7498|16
1596095700000|2020-07-30 07:55:00|7513.3|7498.3|7515.3|7500.3|7515.3|7500.3|7513.3|7498.3|63
1596096000000|2020-07-30 08:00:00|7515.5|7500.5|7514.6|7499.6|7515.8|7500.8|7514|7499|55
1596096300000|2020-07-30 08:05:00|7514.5|7499.5|7516.4|7501.4|7517|7502|7514.3|7499.3|41
1596096600000|2020-07-30 08:10:00|7516.2|7501.2|7515.1|7500.1|7516.6|7501.6|7515|7500|46
1596096900000|2020-07-30 08:15:00|7515|7500|7514.2|7499.2|7515.3|7500.3|7513.8|7498.8|55
1596097200000|2020-07-30 08:20:00|7514.4|7499.4|7513.1|7498.1|7514.4|7499.4|7513|7498|46
1596097500000|2020-07-30 08:25:00|7513|7498|7515.6|7500.6|7517|7502|7513|7498|44
1596097800000|2020-07-30 08:30:00|7515.5|7500.5|7514.9|7499.9|7516.4|7501.4|7514.5|7499.5|60
1596098100000|2020-07-30 08:35:00|7515.6|7500.6|7514.6|7499.6|7516|7501|7514.6|7499.6|60
1596098400000|2020-07-30 08:40:00|7514.7|7499.7|7515.4|7500.4|7515.4|7500.4|7514.5|7499.5|39
1596098700000|2020-07-30 08:45:00|7515|7500|7515.8|7500.8|7516.5|7501.5|7514.7|7499.7|20
1596099000000|2020-07-30 08:50:00|7516|7501|7516|7501|7516|7501|7515.8|7500.8|5
1596099300000|2020-07-30 08:55:00|7515.8|7500.8|7517.7|7502.7|7517.8|7502.8|7515.8|7500.8|24
1596099600000|2020-07-30 09:00:00|7518|7503|7519.5|7504.5|7520.7|7505.7|7518|7503|33
1596099900000|2020-07-30 09:05:00|7519.7|7504.7|7521|7506|7521.3|7506.3|7519.7|7504.7|8
1596100200000|2020-07-30 09:10:00|7521.4|7506.4|7521.5|7506.5|7522.6|7507.6|7520.8|7505.8|28
1596100500000|2020-07-30 09:15:00|7521.7|7506.7|7520.3|7505.3|7522.3|7507.3|7520|7505|23
1596100800000|2020-07-30 09:20:00|7520|7505|7521.6|7506.6|7521.8|7506.8|7519.7|7504.7|43
1596101100000|2020-07-30 09:25:00|7521.5|7506.5|7522.1|7507.1|7524.4|7509.4|7521.4|7506.4|51
1596101400000|2020-07-30 09:30:00|7521.9|7506.9|7519.5|7504.5|7521.9|7506.9|7519.3|7504.3|28
1596101700000|2020-07-30 09:35:00|7519.6|7504.6|7518.9|7503.9|7519.9|7504.9|7518.5|7503.5|12
1596102000000|2020-07-30 09:40:00|7519.2|7504.2|7519.1|7504.1|7519.2|7504.2|7518.5|7503.5|9
1596102300000|2020-07-30 09:45:00|7518.9|7503.9|7518.3|7503.3|7518.9|7503.9|7518.3|7503.3|8
1596102600000|2020-07-30 09:50:00|7518.1|7503.1|7518.1|7503.1|7519.2|7504.2|7517.5|7502.5|34
1596102900000|2020-07-30 09:55:00|7517.8|7502.8|7519.6|7504.6|7519.8|7504.8|7517.8|7502.8|21
1596103200000|2020-07-30 10:00:00|7520.2|7505.2|7519|7504|7520.6|7505.6|7518.7|7503.7|34
1596103500000|2020-07-30 10:05:00|7519.2|7504.2|7518.6|7503.6|7519.7|7504.7|7518|7503|15
1596103800000|2020-07-30 10:10:00|7518.7|7503.7|7518.4|7503.4|7519.1|7504.1|7518.4|7503.4|26
1596104100000|2020-07-30 10:15:00|7518.5|7503.5|7519|7504|7519|7504|7517.8|7502.8|27
1596104400000|2020-07-30 10:20:00|7519.3|7504.3|7520.4|7505.4|7520.7|7505.7|7519|7504|41
1596104700000|2020-07-30 10:25:00|7520.2|7505.2|7520.3|7505.3|7520.4|7505.4|7519.8|7504.8|22
1596105000000|2020-07-30 10:30:00|7520.5|7505.5|7520|7505|7520.7|7505.7|7520|7505|5
1596105300000|2020-07-30 10:35:00|7520.6|7505.6|7521|7506|7521|7506|7520.3|7505.3|12
1596105600000|2020-07-30 10:40:00|7521.1|7506.1|7520.3|7505.3|7521.6|7506.6|7520|7505|8
1596105900000|2020-07-30 10:45:00|7520|7505|7520|7505|7520.4|7505.4|7519.6|7504.6|18
1596106200000|2020-07-30 10:50:00|7519.7|7504.7|7520.3|7505.3|7520.3|7505.3|7519.7|7504.7|4
1596106500000|2020-07-30 10:55:00|7520.4|7505.4|7519.7|7504.7|7520.7|7505.7|7519.7|7504.7|11
1596106800000|2020-07-30 11:00:00|7519.5|7504.5|7519.5|7504.5|7520.3|7505.3|7519|7504|20
1596107100000|2020-07-30 11:05:00|7519.3|7504.3|7520.5|7505.5|7520.6|7505.6|7519.3|7504.3|11
1596107400000|2020-07-30 11:10:00|7520.1|7505.1|7520.5|7505.5|7520.5|7505.5|7520.1|7505.1|3
1596107700000|2020-07-30 11:15:00|7520.1|7505.1|7520.6|7505.6|7520.7|7505.7|7520.1|7505.1|5
1596108000000|2020-07-30 11:20:00|7520.4|7505.4|7519.3|7504.3|7520.5|7505.5|7518.6|7503.6|25
1596108300000|2020-07-30 11:25:00|7519|7504|7518.5|7503.5|7520.4|7505.4|7518.5|7503.5|17
1596108600000|2020-07-30 11:30:00|7519.1|7504.1|7519.7|7504.7|7519.8|7504.8|7518.8|7503.8|11
1596108900000|2020-07-30 11:35:00|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|7519.6|7504.6|1
1596109800000|2020-07-30 11:50:00|7519.7|7504.7|7520.6|7505.6|7520.7|7505.7|7519|7504|21
1596110100000|2020-07-30 11:55:00|7520.5|7505.5|7520.3|7505.3|7520.5|7505.5|7520.2|7505.2|7
1596110400000|2020-07-30 12:00:00|7520.4|7505.4|7520.3|7505.3|7520.7|7505.7|7520.1|7505.1|239
1596110700000|2020-07-30 12:05:00|7520.2|7505.2|7520.4|7505.4|7520.4|7505.4|7520.1|7505.1|63
1596111000000|2020-07-30 12:10:00|7520.5|7505.5|7520.2|7505.2|7520.5|7505.5|7520|7505|290
1596111300000|2020-07-30 12:15:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7519.7|7504.7|28
1596111600000|2020-07-30 12:20:00|7520.5|7505.5|7519.3|7504.3|7520.5|7505.5|7519.3|7504.3|16
1596111900000|2020-07-30 12:25:00|7518.8|7503.8|7523.2|7498.2|7523.6|7504|7518.1|7498.2|15
1596112200000|2020-07-30 12:30:00|7523.3|7498.3|7519.2|7504.2|7523.6|7504.2|7518.5|7498.3|7
1596112500000|2020-07-30 12:35:00|7519|7504|7519.7|7504.7|7520|7505|7519|7504|18
1596112800000|2020-07-30 12:40:00|7520|7505|7520|7505|7520.3|7505.3|7520|7505|10
1596113100000|2020-07-30 12:45:00|7520.2|7505.2|7520.2|7505.2|7520.4|7505.4|7520|7505|5
1596113400000|2020-07-30 12:50:00|7520|7505|7520.6|7505.6|7520.8|7505.8|7520|7505|132
1596113700000|2020-07-30 12:55:00|7520.5|7505.5|7520.1|7505.1|7520.9|7505.9|7520|7505|175
1596114000000|2020-07-30 13:00:00|7520.3|7505.3|7526.4|7501.4|7527.1|7506.6|7520.3|7500.9|535
1596114300000|2020-07-30 13:05:00|7526.3|7501.3|7519.5|7504.5|7526.6|7505.5|7518.8|7498.8|148
1596114600000|2020-07-30 13:10:00|7520|7505|7519.7|7504.7|7520.4|7505.4|7519.6|7504.6|14
1596114900000|2020-07-30 13:15:00|7520.3|7505.3|7525.9|7500.9|7526.1|7506.3|7519.7|7500.8|21
1596115200000|2020-07-30 13:20:00|7526|7501|7525.7|7500.7|7526|7501|7525.5|7500.5|15
1596115500000|2020-07-30 13:25:00|7520.7|7505.7|7525.7|7500.7|7526.3|7505.8|7520.6|7500.5|43
1596115800000|2020-07-30 13:30:00|7525.8|7500.8|7525.9|7500.9|7526|7501|7524.9|7499.9|39
1596116100000|2020-07-30 13:35:00|7525.8|7500.8|7525|7500|7526|7501|7525|7500|30
1596116400000|2020-07-30 13:40:00|7525.1|7500.1|7525.7|7500.7|7527.1|7502.1|7525.1|7500.1|130
1596116700000|2020-07-30 13:45:00|7525.9|7500.9|7527.1|7502.1|7528|7503|7525.1|7500.1|162
1596117000000|2020-07-30 13:50:00|7527.3|7502.3|7528.3|7503.3|7530.6|7505.6|7527|7502|223
1596117300000|2020-07-30 13:55:00|7528.2|7503.2|7525.8|7510.8|7530.9|7510.8|7525.8|7502.9|205
1596117600000|2020-07-30 14:00:00|7526|7511|7530.3|7505.3|7532.8|7512.6|7525.1|7504.2|128
1596117900000|2020-07-30 14:05:00|7530.4|7505.4|7531.1|7506.1|7531.4|7510.8|7525.6|7505.3|14
1596118200000|2020-07-30 14:10:00|7525.6|7510.6|7529.3|7504.3|7529.4|7510.6|7524.4|7504.1|13
1596118500000|2020-07-30 14:15:00|7529.4|7504.4|7526.4|7511.4|7530.1|7511.4|7525|7504.3|23
1596118800000|2020-07-30 14:20:00|7526.8|7511.8|7526|7511|7527.3|7512.3|7526|7511|14
1596119100000|2020-07-30 14:25:00|7526.1|7511.1|7525.8|7510.8|7526.1|7511.1|7525|7510|9
1596119400000|2020-07-30 14:30:00|7525.2|7510.2|7524.3|7509.3|7525.3|7510.3|7524.3|7509.3|9
1596119700000|2020-07-30 14:35:00|7524|7509|7522.8|7507.8|7524.1|7509.1|7522.8|7507.8|9
1596120000000|2020-07-30 14:40:00|7523.5|7508.5|7524.8|7509.8|7525.3|7510.3|7523.5|7508.5|9
1596120300000|2020-07-30 14:45:00|7524.3|7509.3|7523.6|7508.6|7524.8|7509.8|7523.5|7508.5|7
1596120600000|2020-07-30 14:50:00|7524.1|7509.1|7530.4|7505.4|7530.5|7509.8|7524.1|7504.5|24
1596120900000|2020-07-30 14:55:00|7530.3|7505.3|7529.8|7504.8|7530.4|7505.4|7529.8|7504.8|89
1596121200000|2020-07-30 15:00:00|7529.9|7504.9|7529.1|7504.1|7529.9|7509|7522.6|7503.8|42
1596121500000|2020-07-30 15:05:00|7528.4|7503.4|7527.8|7502.8|7528.4|7508.1|7521.5|7502.3|18
1596121800000|2020-07-30 15:10:00|7527.9|7502.9|7522.3|7507.3|7528.6|7508.3|7522.3|7502.3|45
1596122100000|2020-07-30 15:15:00|7521.5|7506.5|7519.3|7504.3|7526.4|7506.5|7518.6|7500.8|16
1596122400000|2020-07-30 15:20:00|7519.8|7504.8|7520|7505|7520.1|7505.1|7519|7504|13
1596122700000|2020-07-30 15:25:00|7520.1|7505.1|7521.6|7506.6|7521.6|7506.6|7519.1|7504.1|28
1596123000000|2020-07-30 15:30:00|7521.3|7506.3|7519.5|7504.5|7525|7506.3|7519.5|7499.9|18
1596123300000|2020-07-30 15:35:00|7519.4|7504.4|7519.6|7504.6|7519.7|7504.7|7519.4|7504.4|19
1596123600000|2020-07-30 15:40:00|7520.2|7505.2|7520.7|7505.7|7521.1|7506.1|7520.2|7505.2|21
1596123900000|2020-07-30 15:45:00|7520.6|7505.6|7520.1|7505.1|7520.8|7505.8|7519.3|7504.3|30
1596124200000|2020-07-30 15:50:00|7520.2|7505.2|7519.3|7504.3|7520.3|7505.3|7519.2|7504.2|22
1596124500000|2020-07-30 15:55:00|7519.1|7504.1|7519.3|7504.3|7519.3|7504.3|7519.1|7504.1|2
1596124800000|2020-07-30 16:00:00|7519.1|7504.1|7519.8|7504.8|7519.8|7504.8|7519.1|7504.1|5
1596125100000|2020-07-30 16:05:00|7520|7505|7520|7505|7520|7505|7520|7505|1
1596125400000|2020-07-30 16:10:00|7519.8|7504.8|7519.3|7504.3|7520|7505|7519.2|7504.2|9
1596125700000|2020-07-30 16:15:00|7519.1|7504.1|7523.6|7498.6|7523.8|7504.1|7518.8|7498.3|55
1596126000000|2020-07-30 16:20:00|7523.7|7498.7|7519|7504|7524.1|7504|7518.8|7498.7|5
1596126300000|2020-07-30 16:25:00|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|1
1596127200000|2020-07-30 16:40:00|7519|7504|7519.8|7504.8|7519.8|7504.8|7519|7504|4
1596127500000|2020-07-30 16:45:00|7519.6|7504.6|7517.8|7502.8|7519.6|7504.6|7517.8|7502.8|7
1596127800000|2020-07-30 16:50:00|7517.6|7502.6|7517.6|7502.6|7518|7503|7517.6|7502.6|5
1596128100000|2020-07-30 16:55:00|7517|7502|7522.1|7497.1|7522.1|7502|7517|7496.6|14
1596128400000|2020-07-30 17:00:00|7522.2|7497.2|7522.1|7497.1|7522.4|7497.4|7521.8|7496.8|33
1596128700000|2020-07-30 17:05:00|7522|7497|7522.3|7497.3|7522.8|7497.8|7521.2|7496.2|103
1596129000000|2020-07-30 17:10:00|7522.4|7497.4|7521.6|7496.6|7522.7|7497.7|7521.4|7496.4|63
1596129300000|2020-07-30 17:15:00|7521.5|7496.5|7520.4|7495.4|7521.5|7496.5|7519.6|7494.6|62
1596129600000|2020-07-30 17:20:00|7520.3|7495.3|7520.3|7495.3|7520.8|7495.8|7520.2|7495.2|26
1596129900000|2020-07-30 17:25:00|7520.4|7495.4|7520.7|7495.7|7520.8|7495.8|7520.2|7495.2|18
1596130200000|2020-07-30 17:30:00|7520.6|7495.6|7519.6|7494.6|7520.7|7495.7|7519.4|7494.4|38
1596130500000|2020-07-30 17:35:00|7519.5|7494.5|7519.5|7494.5|7519.9|7494.9|7519.4|7494.4|37
1596130800000|2020-07-30 17:40:00|7519.6|7494.6|7519.4|7494.4|7519.6|7494.6|7519.3|7494.3|19
1596131100000|2020-07-30 17:45:00|7519.3|7494.3|7519.4|7494.4|7519.4|7494.4|7519.3|7494.3|8
1596131400000|2020-07-30 17:50:00|7519.3|7494.3|7519.6|7494.6|7519.6|7494.6|7519.3|7494.3|3
1596132000000|2020-07-30 18:00:00|7514.8|7499.8|7514.6|7499.6|7514.8|7499.8|7514.6|7499.6|2
1596133500000|2020-07-30 18:25:00|7514.8|7499.8|7514.6|7499.6|7514.8|7499.8|7514.6|7499.6|2
1596133800000|2020-07-30 18:30:00|7514.3|7499.3|7514.1|7499.1|7514.3|7499.3|7514.1|7499.1|2
1596135000000|2020-07-30 18:50:00|7514.3|7499.3|7514.6|7499.6|7514.6|7499.6|7514.3|7499.3|2
1596135300000|2020-07-30 18:55:00|7519.9|7494.9|7519.9|7494.9|7520.1|7495.1|7519.8|7494.8|6
1596135900000|2020-07-30 19:05:00|7519.8|7494.8|7514|7499|7519.8|7499.1|7514|7494.6|4
1596136200000|2020-07-30 19:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1596136800000|2020-07-30 19:20:00|7514.1|7499.1|7517|7492|7517|7499.1|7513.3|7491.5|9
1596137100000|2020-07-30 19:25:00|7517.3|7492.3|7512.5|7497.5|7517.6|7497.5|7512.5|7492.3|4
1596137400000|2020-07-30 19:30:00|7512.6|7497.6|7515.8|7490.8|7516.1|7497.6|7512.6|7490.8|3
1596138600000|2020-07-30 19:50:00|7515.2|7490.2|7514.3|7489.3|7515.2|7490.2|7514.3|7489.3|3
1596162600000|2020-07-31 02:30:00|7510.1|7485.1|7510.7|7485.7|7511.5|7486.5|7510.1|7485.1|9
1596163200000|2020-07-31 02:40:00|7510.6|7485.6|7509.1|7484.1|7510.6|7485.6|7506.9|7481.9|165
1596163800000|2020-07-31 02:50:00|7509|7484|7509.8|7484.8|7510|7485|7509|7484|41
1596164100000|2020-07-31 02:55:00|7509.1|7484.1|7506.1|7481.1|7509.1|7484.1|7503.2|7478.2|181
1596164400000|2020-07-31 03:00:00|7506.2|7481.2|7508.6|7483.6|7509.1|7484.1|7505.2|7480.2|73
1596164700000|2020-07-31 03:05:00|7508.2|7483.2|7506.2|7481.2|7508.6|7483.6|7506.1|7481.1|28
1596165000000|2020-07-31 03:10:00|7506.1|7481.1|7505.4|7480.4|7506.2|7481.2|7505|7480|10
1596165300000|2020-07-31 03:15:00|7505.3|7480.3|7507.4|7482.4|7507.4|7482.4|7505.2|7480.2|13
1596165600000|2020-07-31 03:20:00|7507.6|7482.6|7509.6|7484.6|7509.9|7488.3|7503.3|7482.6|15
1596165900000|2020-07-31 03:25:00|7509.7|7484.7|7509.8|7484.8|7509.8|7484.8|7509.7|7484.7|2
1596166200000|2020-07-31 03:30:00|7509.9|7484.9|7506.5|7491.5|7512|7491.7|7506.1|7484.6|168
1596166500000|2020-07-31 03:35:00|7506.4|7491.4|7507.1|7492.1|7507.8|7492.8|7505.4|7490.4|106
1596166800000|2020-07-31 03:40:00|7506.8|7491.8|7508|7493|7508.1|7493.1|7505.5|7490.5|87
1596167100000|2020-07-31 03:45:00|7507.9|7492.9|7507|7492|7508.3|7493.3|7507|7492|48
1596167400000|2020-07-31 03:50:00|7506.6|7491.6|7504.1|7489.1|7506.7|7491.7|7503.5|7488.5|46
1596167700000|2020-07-31 03:55:00|7503.9|7488.9|7503.8|7488.8|7503.9|7488.9|7502|7487|56
1596168000000|2020-07-31 04:00:00|7504.1|7489.1|7502.9|7487.9|7504.9|7489.9|7502.8|7487.8|48
1596168300000|2020-07-31 04:05:00|7503.1|7488.1|7503.3|7488.3|7503.4|7488.4|7502.4|7487.4|28
1596168600000|2020-07-31 04:10:00|7503|7488|7501.5|7486.5|7503|7488|7500.5|7485.5|43
1596168900000|2020-07-31 04:15:00|7501.6|7486.6|7502.7|7487.7|7502.7|7487.7|7501.6|7486.6|28
1596169200000|2020-07-31 04:20:00|7502.8|7487.8|7502.4|7487.4|7503.1|7488.1|7502.4|7487.4|32
1596169500000|2020-07-31 04:25:00|7502.3|7487.3|7504.5|7489.5|7504.5|7489.5|7502.1|7487.1|27
1596169800000|2020-07-31 04:30:00|7504.4|7489.4|7504.6|7489.6|7504.6|7489.6|7503.8|7488.8|22
1596170100000|2020-07-31 04:35:00|7504.4|7489.4|7505.8|7490.8|7506.3|7491.3|7504.4|7489.4|34
1596170400000|2020-07-31 04:40:00|7505.7|7490.7|7505.1|7490.1|7505.8|7490.8|7504.1|7489.1|31
1596170700000|2020-07-31 04:45:00|7505|7490|7504.8|7489.8|7505.3|7490.3|7504.6|7489.6|40
1596171000000|2020-07-31 04:50:00|7504.7|7489.7|7499.7|7484.7|7504.8|7489.8|7499|7484|64
1596171300000|2020-07-31 04:55:00|7499.2|7484.2|7503.8|7488.8|7503.8|7488.8|7498.8|7483.8|77
1596171600000|2020-07-31 05:00:00|7503.9|7488.9|7503.7|7488.7|7504.6|7489.6|7503.2|7488.2|46
1596171900000|2020-07-31 05:05:00|7503.6|7488.6|7504.5|7489.5|7504.8|7489.8|7503|7488|34
1596172200000|2020-07-31 05:10:00|7504.6|7489.6|7503.8|7488.8|7504.7|7489.7|7503.5|7488.5|21
1596172500000|2020-07-31 05:15:00|7503.7|7488.7|7504.5|7489.5|7504.8|7489.8|7503.7|7488.7|13
1596172800000|2020-07-31 05:20:00|7504.8|7489.8|7504.1|7489.1|7504.8|7489.8|7503.8|7488.8|13
1596173100000|2020-07-31 05:25:00|7504.4|7489.4|7506.6|7491.6|7506.7|7491.7|7504.3|7489.3|47
1596173400000|2020-07-31 05:30:00|7506.7|7491.7|7508|7493|7509.5|7494.5|7506.7|7491.7|69
1596173700000|2020-07-31 05:35:00|7508.3|7493.3|7506.9|7491.9|7508.6|7493.6|7506.2|7491.2|48
1596174000000|2020-07-31 05:40:00|7507|7492|7505.7|7490.7|7507.1|7492.1|7505.5|7490.5|42
1596174300000|2020-07-31 05:45:00|7505.6|7490.6|7506.4|7491.4|7506.4|7491.4|7505.4|7490.4|34
1596174600000|2020-07-31 05:50:00|7506.5|7491.5|7505.5|7490.5|7506.5|7491.5|7505.4|7490.4|30
1596174900000|2020-07-31 05:55:00|7505.7|7490.7|7504.7|7489.7|7506|7491|7503.2|7488.2|59
1596175200000|2020-07-31 06:00:00|7505|7490|7507.3|7492.3|7507.3|7492.3|7504.9|7489.9|41
1596175500000|2020-07-31 06:05:00|7507.4|7492.4|7507.8|7492.8|7508.2|7493.2|7507|7492|46
1596175800000|2020-07-31 06:10:00|7507.9|7492.9|7508.3|7493.3|7508.3|7493.3|7506.3|7491.3|52
1596176100000|2020-07-31 06:15:00|7508.2|7493.2|7508.7|7493.7|7508.7|7493.7|7508.2|7493.2|15
1596176400000|2020-07-31 06:20:00|7508.8|7493.8|7507.5|7492.5|7509.5|7494.5|7507.2|7492.2|39
1596176700000|2020-07-31 06:25:00|7507.4|7492.4|7506.8|7491.8|7508.4|7493.4|7506.8|7491.8|42
1596177000000|2020-07-31 06:30:00|7506.9|7491.9|7510.6|7495.6|7511.5|7496.5|7506.8|7491.8|67
1596177300000|2020-07-31 06:35:00|7510.7|7495.7|7509.4|7494.4|7510.7|7495.7|7508.2|7493.2|69
1596177600000|2020-07-31 06:40:00|7509.3|7494.3|7510.2|7495.2|7510.7|7495.7|7508.6|7493.6|68
1596177900000|2020-07-31 06:45:00|7510.3|7495.3|7510.8|7495.8|7511.3|7496.3|7509.3|7494.3|70
1596178200000|2020-07-31 06:50:00|7510.9|7495.9|7511.6|7496.6|7511.9|7496.9|7509.4|7494.4|87
1596178500000|2020-07-31 06:55:00|7511.5|7496.5|7511.4|7496.4|7512|7497|7510.6|7495.6|74
1596178800000|2020-07-31 07:00:00|7511.5|7496.5|7511.5|7496.5|7511.8|7496.8|7510.8|7495.8|37
1596179100000|2020-07-31 07:05:00|7511.6|7496.6|7510.5|7495.5|7511.9|7496.9|7509.2|7494.2|66
1596179400000|2020-07-31 07:10:00|7510.4|7495.4|7509.1|7494.1|7510.4|7495.4|7508.7|7493.7|49
1596179700000|2020-07-31 07:15:00|7509.2|7494.2|7509|7494|7509.2|7494.2|7508.7|7493.7|27
1596180000000|2020-07-31 07:20:00|7509.1|7494.1|7509|7494|7509.1|7494.1|7508.7|7493.7|16
1596180300000|2020-07-31 07:25:00|7508.9|7493.9|7510.1|7495.1|7510.4|7495.4|7508.9|7493.9|23
1596180600000|2020-07-31 07:30:00|7510.2|7495.2|7509|7494|7510.2|7495.2|7508.5|7493.5|27
1596180900000|2020-07-31 07:35:00|7509.1|7494.1|7511|7496|7511.1|7496.1|7509.1|7494.1|34
1596181200000|2020-07-31 07:40:00|7510.9|7495.9|7513.9|7498.9|7513.9|7498.9|7510.8|7495.8|41
1596181500000|2020-07-31 07:45:00|7513.8|7498.8|7516.5|7501.5|7516.7|7501.7|7513.7|7498.7|58
1596181800000|2020-07-31 07:50:00|7516.7|7501.7|7516.7|7501.7|7519|7504|7516.1|7501.1|62
1596182100000|2020-07-31 07:55:00|7516.6|7501.6|7515.7|7500.7|7516.9|7501.9|7515.2|7500.2|69
1596182400000|2020-07-31 08:00:00|7516.8|7501.8|7513.4|7498.4|7517|7502|7513.4|7498.4|36
1596182700000|2020-07-31 08:05:00|7513.1|7498.1|7510.1|7495.1|7513.3|7498.3|7509|7494|43
1596183000000|2020-07-31 08:10:00|7510.3|7495.3|7510.8|7495.8|7512.3|7497.3|7510.3|7495.3|19
1596183300000|2020-07-31 08:15:00|7511|7496|7511.7|7496.7|7512|7497|7510.7|7495.7|21
1596183600000|2020-07-31 08:20:00|7511.6|7496.6|7511.2|7496.2|7511.8|7496.8|7511.2|7496.2|34
1596183900000|2020-07-31 08:25:00|7511.4|7496.4|7513.5|7498.5|7514|7499|7511.2|7496.2|53
1596184200000|2020-07-31 08:30:00|7513.4|7498.4|7513.6|7498.6|7514.8|7499.8|7512.8|7497.8|43
1596184500000|2020-07-31 08:35:00|7513.2|7498.2|7513.2|7498.2|7514|7499|7513.2|7498.2|12
1596184800000|2020-07-31 08:40:00|7513.4|7498.4|7513.8|7498.8|7513.9|7498.9|7513.2|7498.2|17
1596185100000|2020-07-31 08:45:00|7514|7499|7513.7|7498.7|7515|7500|7513.7|7498.7|22
1596185400000|2020-07-31 08:50:00|7514|7499|7515|7500|7515|7500|7513.9|7498.9|12
1596185700000|2020-07-31 08:55:00|7515.1|7500.1|7514.5|7499.5|7515.1|7500.1|7514.3|7499.3|14
1596186000000|2020-07-31 09:00:00|7514.8|7499.8|7515.2|7500.2|7515.2|7500.2|7514.5|7499.5|16
1596186300000|2020-07-31 09:05:00|7515|7500|7515.7|7500.7|7516.5|7501.5|7515|7500|11
1596186600000|2020-07-31 09:10:00|7515.5|7500.5|7515.9|7500.9|7516.5|7501.5|7515.5|7500.5|21
1596186900000|2020-07-31 09:15:00|7516.1|7501.1|7516.1|7501.1|7516.5|7501.5|7515.7|7500.7|37
1596187200000|2020-07-31 09:20:00|7516|7501|7515.7|7500.7|7516|7501|7515.5|7500.5|11
1596187500000|2020-07-31 09:25:00|7515.5|7500.5|7514.9|7499.9|7515.5|7500.5|7514.9|7499.9|6
1596187800000|2020-07-31 09:30:00|7514.7|7499.7|7514.2|7499.2|7514.7|7499.7|7513.9|7498.9|8
1596188100000|2020-07-31 09:35:00|7513.9|7498.9|7513.8|7498.8|7514.5|7499.5|7513.8|7498.8|7
1596188400000|2020-07-31 09:40:00|7514.1|7499.1|7513.8|7498.8|7514.1|7499.1|7513.7|7498.7|6
1596188700000|2020-07-31 09:45:00|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|7513.7|7498.7|1
1596189000000|2020-07-31 09:50:00|7513.8|7498.8|7513.3|7498.3|7514|7499|7513.3|7498.3|6
1596189300000|2020-07-31 09:55:00|7513.5|7498.5|7512.7|7497.7|7513.5|7498.5|7512.7|7497.7|8
1596189600000|2020-07-31 10:00:00|7512.8|7497.8|7512.7|7497.7|7512.9|7497.9|7512.5|7497.5|20
1596189900000|2020-07-31 10:05:00|7512.9|7497.9|7513|7498|7513.4|7498.4|7512.5|7497.5|16
1596190200000|2020-07-31 10:10:00|7513.2|7498.2|7513|7498|7513.3|7498.3|7513|7498|8
1596190500000|2020-07-31 10:15:00|7512.7|7497.7|7512.8|7497.8|7512.8|7497.8|7512.7|7497.7|8
1596190800000|2020-07-31 10:20:00|7512.7|7497.7|7512.7|7497.7|7512.8|7497.8|7512.7|7497.7|5
1596191100000|2020-07-31 10:25:00|7512.8|7497.8|7512.8|7497.8|7513.3|7498.3|7512.7|7497.7|16
1596191400000|2020-07-31 10:30:00|7512.5|7497.5|7512.6|7497.6|7513.2|7498.2|7512.3|7497.3|29
1596191700000|2020-07-31 10:35:00|7513|7498|7512.4|7497.4|7513.9|7498.9|7512.4|7497.4|51
1596192000000|2020-07-31 10:40:00|7512.2|7497.2|7512.4|7497.4|7512.7|7497.7|7512|7497|14
1596192300000|2020-07-31 10:45:00|7512.3|7497.3|7511.8|7496.8|7512.4|7497.4|7511.8|7496.8|15
1596192600000|2020-07-31 10:50:00|7511.5|7496.5|7511.5|7496.5|7511.8|7496.8|7511.5|7496.5|5
1596192900000|2020-07-31 10:55:00|7511.3|7496.3|7511.7|7496.7|7512|7497|7511.3|7496.3|16
1596193200000|2020-07-31 11:00:00|7512.5|7497.5|7512.4|7497.4|7512.7|7497.7|7512|7497|15
1596193500000|2020-07-31 11:05:00|7512.2|7497.2|7512.4|7497.4|7512.4|7497.4|7512|7497|6
1596193800000|2020-07-31 11:10:00|7512.3|7497.3|7512.7|7497.7|7512.9|7497.9|7512|7497|12
1596194100000|2020-07-31 11:15:00|7512.4|7497.4|7512.4|7497.4|7512.9|7497.9|7512|7497|16
1596194400000|2020-07-31 11:20:00|7512.7|7497.7|7512.7|7497.7|7513|7498|7511.9|7496.9|22
1596194700000|2020-07-31 11:25:00|7512.8|7497.8|7512.6|7497.6|7512.8|7497.8|7512.2|7497.2|21
1596195000000|2020-07-31 11:30:00|7512.8|7497.8|7512.5|7497.5|7513|7498|7512.2|7497.2|12
1596195300000|2020-07-31 11:35:00|7512.2|7497.2|7512.8|7497.8|7512.9|7497.9|7512|7497|8
1596195600000|2020-07-31 11:40:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512|7497|6
1596195900000|2020-07-31 11:45:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1596196200000|2020-07-31 11:50:00|7511.7|7496.7|7512|7497|7512|7497|7511.7|7496.7|2
1596196500000|2020-07-31 11:55:00|7512.1|7497.1|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|7
1596196800000|2020-07-31 12:00:00|7511.9|7496.9|7512.1|7497.1|7512.1|7497.1|7511.9|7496.9|4
1596197400000|2020-07-31 12:10:00|7512|7497|7512|7497|7512|7497|7511.7|7496.7|4
1596197700000|2020-07-31 12:15:00|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7511.4|7496.4|3
1596198000000|2020-07-31 12:20:00|7511.5|7496.5|7512.1|7497.1|7512.4|7497.4|7511.5|7496.5|13
1596198300000|2020-07-31 12:25:00|7512|7497|7511.9|7496.9|7512|7497|7511.9|7496.9|2
1596198600000|2020-07-31 12:30:00|7512.3|7497.3|7512|7497|7512.3|7497.3|7512|7497|3
1596198900000|2020-07-31 12:35:00|7512.2|7497.2|7512|7497|7512.2|7497.2|7512|7497|2
1596199500000|2020-07-31 12:45:00|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|7512.2|7497.2|1
1596199800000|2020-07-31 12:50:00|7512.3|7497.3|7512.4|7497.4|7512.8|7497.8|7512.3|7497.3|3
1596200100000|2020-07-31 12:55:00|7512.6|7497.6|7513.8|7498.8|7513.8|7498.8|7512.4|7497.4|4
1596200400000|2020-07-31 13:00:00|7513.7|7498.7|7519.5|7494.5|7520|7499.8|7513.3|7494.3|38
1596200700000|2020-07-31 13:05:00|7514.6|7499.6|7514.4|7499.4|7520.2|7500.3|7514.2|7494.4|48
1596201000000|2020-07-31 13:10:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.1|7499.1|8
1596201300000|2020-07-31 13:15:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.4|7499.4|4
1596201600000|2020-07-31 13:20:00|7514.5|7499.5|7522|7497|7522.4|7502.5|7514.5|7496.6|64
1596201900000|2020-07-31 13:25:00|7522.1|7497.1|7522.4|7497.4|7522.4|7497.4|7521.8|7496.8|47
1596202200000|2020-07-31 13:30:00|7522.3|7497.3|7523.9|7498.9|7524.1|7503.5|7516.6|7496.2|267
1596202500000|2020-07-31 13:35:00|7524.2|7499.2|7524.3|7499.3|7524.6|7504.7|7519.7|7496.3|429
1596202800000|2020-07-31 13:40:00|7524.2|7499.2|7522.9|7497.9|7524.9|7499.9|7521.6|7496.6|500
1596203100000|2020-07-31 13:45:00|7522.8|7497.8|7518.8|7503.8|7523.6|7503.8|7518.6|7496.2|249
1596203400000|2020-07-31 13:50:00|7518.7|7503.7|7524.6|7499.6|7524.6|7504.7|7518.3|7499.5|27
1596203700000|2020-07-31 13:55:00|7524.4|7499.4|7521.3|7506.3|7524.6|7506.6|7519.6|7497.8|46
1596204000000|2020-07-31 14:00:00|7521.1|7506.1|7520.6|7505.6|7521.1|7506.1|7520.6|7505.6|2
1596205200000|2020-07-31 14:20:00|7520.8|7505.8|7523|7508|7523.7|7508.7|7520.8|7505.8|24
1596205500000|2020-07-31 14:25:00|7523.1|7508.1|7524.3|7509.3|7530.4|7510.2|7523.1|7504.9|31
1596205800000|2020-07-31 14:30:00|7524.1|7509.1|7526.8|7501.8|7528.6|7509.1|7522.6|7501.8|94
1596206100000|2020-07-31 14:35:00|7526.9|7501.9|7522.3|7507.3|7526.9|7507.4|7522.1|7501.5|26
1596206700000|2020-07-31 14:45:00|7522.6|7507.6|7522.8|7507.8|7522.8|7507.8|7522.5|7507.5|7
1596207000000|2020-07-31 14:50:00|7523.1|7508.1|7523.1|7508.1|7523.4|7508.4|7523|7508|7
1596207300000|2020-07-31 14:55:00|7523|7508|7527.1|7502.1|7528|7508.8|7523|7502.1|10
1596207600000|2020-07-31 15:00:00|7527.6|7502.6|7528.3|7503.3|7528.4|7503.4|7527.6|7502.6|5
1596207900000|2020-07-31 15:05:00|7528.6|7503.6|7524.3|7509.3|7530.1|7509.3|7524.3|7503.6|17
1596208200000|2020-07-31 15:10:00|7524.8|7509.8|7523.8|7508.8|7524.8|7509.8|7523.8|7508.8|5
1596208500000|2020-07-31 15:15:00|7524.1|7509.1|7522.7|7507.7|7527.1|7509.1|7521.5|7500.8|54
1596208800000|2020-07-31 15:20:00|7523.3|7508.3|7523.1|7508.1|7523.3|7508.3|7523|7508|3
1596209100000|2020-07-31 15:25:00|7522.8|7507.8|7524.8|7509.8|7524.8|7509.8|7522.8|7507.8|13
1596209400000|2020-07-31 15:30:00|7524.1|7509.1|7523.3|7508.3|7524.3|7509.3|7523.3|7508.3|9
1596209700000|2020-07-31 15:35:00|7523.2|7508.2|7523.6|7508.6|7527.5|7508.8|7520.7|7502.5|89
1596210000000|2020-07-31 15:40:00|7523.8|7508.8|7523.8|7508.8|7527.6|7509|7520.6|7501.6|95
1596210300000|2020-07-31 15:45:00|7524.1|7509.1|7523.8|7508.8|7524.1|7509.1|7522.8|7507.8|11
1596210600000|2020-07-31 15:50:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1596210900000|2020-07-31 15:55:00|7523.5|7508.5|7524|7509|7524.6|7509.6|7523.5|7508.5|5
1596211200000|2020-07-31 16:00:00|7524.1|7509.1|7524.3|7509.3|7525.1|7510.1|7524.1|7509.1|8
1596211500000|2020-07-31 16:05:00|7524.5|7509.5|7524.3|7509.3|7525.5|7510.5|7524.3|7509.3|9
1596211800000|2020-07-31 16:10:00|7524.6|7509.6|7524.8|7509.8|7524.8|7509.8|7524.5|7509.5|3
1596212100000|2020-07-31 16:15:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7524.3|7509.3|2
1596212400000|2020-07-31 16:20:00|7524.6|7509.6|7524.3|7509.3|7524.6|7509.6|7523.8|7508.8|6
1596212700000|2020-07-31 16:25:00|7524.2|7509.2|7523.3|7508.3|7524.2|7509.2|7523.1|7508.1|4
1596213000000|2020-07-31 16:30:00|7523.5|7508.5|7523.6|7508.6|7523.8|7508.8|7523.1|7508.1|14
1596213300000|2020-07-31 16:35:00|7523|7508|7524.1|7509.1|7524.1|7509.1|7523|7508|8
1596213600000|2020-07-31 16:40:00|7524.6|7509.6|7523.8|7508.8|7525.1|7510.1|7523.8|7508.8|6
1596213900000|2020-07-31 16:45:00|7523.5|7508.5|7524.1|7509.1|7524.1|7509.1|7522.1|7507.1|10
1596214200000|2020-07-31 16:50:00|7523.4|7508.4|7522.5|7507.5|7523.4|7508.4|7522.5|7507.5|4
1596214500000|2020-07-31 16:55:00|7523.8|7508.8|7522.6|7507.6|7523.8|7508.8|7522.6|7507.6|3
1596214800000|2020-07-31 17:00:00|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|7522.5|7507.5|1
1596215400000|2020-07-31 17:10:00|7522.8|7507.8|7523.3|7508.3|7523.6|7508.6|7522.8|7507.8|5
1596215700000|2020-07-31 17:15:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|1
1596216000000|2020-07-31 17:20:00|7523.8|7508.8|7525.1|7510.1|7525.1|7510.1|7523.6|7508.6|5
1596216300000|2020-07-31 17:25:00|7525|7510|7525|7510|7525.3|7510.3|7525|7510|3
1596216900000|2020-07-31 17:35:00|7525.6|7510.6|7526.5|7511.5|7526.5|7511.5|7525.6|7510.6|6
1596217200000|2020-07-31 17:40:00|7526.3|7511.3|7526.1|7511.1|7531.2|7511.3|7524.9|7505.2|32
1596217500000|2020-07-31 17:45:00|7526|7511|7525.6|7510.6|7526|7511|7525.6|7510.6|2
1596217800000|2020-07-31 17:50:00|7525.2|7510.2|7525.4|7510.4|7525.4|7510.4|7525.1|7510.1|5
1596218100000|2020-07-31 17:55:00|7525.3|7510.3|7525.8|7510.8|7526.1|7511.1|7525.3|7510.3|5
1596218700000|2020-07-31 18:05:00|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|7525.7|7510.7|1
1596219300000|2020-07-31 18:15:00|7525.8|7510.8|7528.1|7513.1|7533.2|7513.2|7525.7|7507.1|262
1596219600000|2020-07-31 18:20:00|7528|7513|7528.5|7513.5|7528.6|7513.6|7527.7|7512.7|389
1596219900000|2020-07-31 18:25:00|7528.6|7513.6|7529.2|7514.2|7530.7|7515.7|7528.4|7513.4|49
1596220200000|2020-07-31 18:30:00|7529.1|7514.1|7528.6|7513.6|7529.1|7514.1|7528|7513|59
1596220800000|2020-07-31 18:40:00|7533.4|7508.4|7529.8|7514.8|7534.6|7515.1|7527.9|7507.5|69
1596221100000|2020-07-31 18:45:00|7528.7|7513.7|7526.3|7511.3|7533.6|7513.7|7526.1|7508.1|19
1596221400000|2020-07-31 18:50:00|7526.6|7511.6|7526.3|7511.3|7531.3|7511.6|7526.3|7505.7|11
1596221700000|2020-07-31 18:55:00|7525.9|7510.9|7525.3|7510.3|7526.3|7511.3|7525.3|7510.3|12
1596222000000|2020-07-31 19:00:00|7525.1|7510.1|7525|7510|7525.1|7510.1|7524.8|7509.8|8
1596222300000|2020-07-31 19:05:00|7524.8|7509.8|7525|7510|7525.1|7510.1|7524.8|7509.8|3
1596222600000|2020-07-31 19:10:00|7525.1|7510.1|7526.1|7511.1|7526.1|7511.1|7525.1|7510.1|6
1596222900000|2020-07-31 19:15:00|7526|7511|7526|7511|7531.2|7511.4|7525.8|7505.9|15
1596223200000|2020-07-31 19:20:00|7526.1|7511.1|7530|7505|7530.2|7511.1|7526.1|7505|4
1596223500000|2020-07-31 19:25:00|7529.9|7504.9|7531|7506|7531|7506|7529.4|7504.4|22
1596223800000|2020-07-31 19:30:00|7531.1|7506.1|7531.1|7506.1|7531.1|7506.1|7531|7506|5
1596224100000|2020-07-31 19:35:00|7531|7506|7531|7506|7531|7506|7531|7506|1
1596224700000|2020-07-31 19:45:00|7526.3|7511.3|7526|7511|7526.3|7511.3|7526|7511|2
1596421800000|2020-08-03 02:30:00|7532.7|7507.7|7532.5|7507.5|7532.8|7507.8|7531.9|7506.9|431
1596422100000|2020-08-03 02:35:00|7532.4|7507.4|7532.4|7507.4|7532.8|7507.8|7531.9|7506.9|554
1596422400000|2020-08-03 02:40:00|7532.8|7507.8|7532.1|7507.1|7532.9|7507.9|7532|7507|42
1596422700000|2020-08-03 02:45:00|7532.2|7507.2|7532.6|7507.6|7534|7509|7532.2|7507.2|26
1596423000000|2020-08-03 02:50:00|7532.5|7507.5|7533.2|7508.2|7533.5|7508.5|7532.4|7507.4|64
1596423300000|2020-08-03 02:55:00|7533.1|7508.1|7534.5|7509.5|7534.6|7509.6|7532.9|7507.9|238
1596423600000|2020-08-03 03:00:00|7534.6|7509.6|7534.4|7509.4|7534.9|7509.9|7532.8|7507.8|180
1596423900000|2020-08-03 03:05:00|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|1
1596424500000|2020-08-03 03:15:00|7533.9|7508.9|7534.5|7509.5|7535.5|7510.5|7532|7507|224
1596424800000|2020-08-03 03:20:00|7534.4|7509.4|7534.5|7509.5|7534.5|7509.5|7534.4|7509.4|168
1596425100000|2020-08-03 03:25:00|7534.6|7509.6|7533.3|7508.3|7534.6|7509.6|7533.1|7508.1|30
1596425400000|2020-08-03 03:30:00|7533.4|7508.4|7533.3|7508.3|7533.5|7508.5|7533|7508|37
1596425700000|2020-08-03 03:35:00|7533.2|7508.2|7524.1|7509.1|7533.3|7510.1|7523.6|7503|98
1596426000000|2020-08-03 03:40:00|7524.3|7509.3|7522.9|7507.9|7524.8|7509.8|7522.5|7507.5|131
1596426300000|2020-08-03 03:45:00|7523.4|7508.4|7523.8|7508.8|7525|7510|7521.6|7506.6|253
1596426600000|2020-08-03 03:50:00|7523.1|7508.1|7524.2|7509.2|7524.4|7509.4|7522.2|7507.2|94
1596426900000|2020-08-03 03:55:00|7524.1|7509.1|7521.9|7506.9|7524.1|7509.1|7521.4|7506.4|48
1596427200000|2020-08-03 04:00:00|7521.8|7506.8|7521.9|7506.9|7522.1|7507.1|7520.8|7505.8|50
1596427500000|2020-08-03 04:05:00|7521.8|7506.8|7521.1|7506.1|7522.5|7507.5|7520.9|7505.9|44
1596427800000|2020-08-03 04:10:00|7521|7506|7522|7507|7522.2|7507.2|7520.9|7505.9|32
1596428100000|2020-08-03 04:15:00|7522.1|7507.1|7521.7|7506.7|7523.5|7508.5|7521.2|7506.2|63
1596428400000|2020-08-03 04:20:00|7521.6|7506.6|7522.4|7507.4|7522.5|7507.5|7521.6|7506.6|31
1596428700000|2020-08-03 04:25:00|7522.6|7507.6|7523.2|7508.2|7524.4|7509.4|7521.6|7506.6|67
1596429000000|2020-08-03 04:30:00|7523.4|7508.4|7524.3|7509.3|7525.4|7510.4|7523.3|7508.3|131
1596429300000|2020-08-03 04:35:00|7524.5|7509.5|7524.7|7509.7|7525.9|7510.9|7524.5|7509.5|63
1596429600000|2020-08-03 04:40:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7523.9|7508.9|38
1596429900000|2020-08-03 04:45:00|7525|7510|7525.7|7510.7|7525.8|7510.8|7524.6|7509.6|21
1596430200000|2020-08-03 04:50:00|7525.6|7510.6|7524.4|7509.4|7525.8|7510.8|7524.3|7509.3|44
1596430500000|2020-08-03 04:55:00|7524.5|7509.5|7523.9|7508.9|7524.6|7509.6|7523.6|7508.6|47
1596430800000|2020-08-03 05:00:00|7524|7509|7523.3|7508.3|7524.3|7509.3|7522.4|7507.4|66
1596431100000|2020-08-03 05:05:00|7523.4|7508.4|7523.5|7508.5|7523.5|7508.5|7523.1|7508.1|55
1596431400000|2020-08-03 05:10:00|7523.6|7508.6|7524.6|7509.6|7524.9|7509.9|7523.6|7508.6|82
1596431700000|2020-08-03 05:15:00|7524.7|7509.7|7524.6|7509.6|7525.1|7510.1|7524.5|7509.5|34
1596432000000|2020-08-03 05:20:00|7524.8|7509.8|7524.6|7509.6|7525.8|7510.8|7524.5|7509.5|41
1596432300000|2020-08-03 05:25:00|7524.7|7509.7|7525.6|7510.6|7526.2|7511.2|7523.9|7508.9|96
1596432600000|2020-08-03 05:30:00|7525.5|7510.5|7526.3|7511.3|7527.4|7512.4|7525.5|7510.5|91
1596432900000|2020-08-03 05:35:00|7526.2|7511.2|7525|7510|7526.3|7511.3|7524.9|7509.9|48
1596433200000|2020-08-03 05:40:00|7525.1|7510.1|7527.1|7512.1|7527.2|7512.2|7525.1|7510.1|108
1596433500000|2020-08-03 05:45:00|7527.2|7512.2|7526.1|7511.1|7527.3|7512.3|7525.8|7510.8|45
1596433800000|2020-08-03 05:50:00|7526.2|7511.2|7526.5|7511.5|7526.7|7511.7|7526.1|7511.1|27
1596434100000|2020-08-03 05:55:00|7526.4|7511.4|7526.1|7511.1|7526.6|7511.6|7525.5|7510.5|37
1596434400000|2020-08-03 06:00:00|7526.2|7511.2|7526|7511|7526.3|7511.3|7525.7|7510.7|28
1596434700000|2020-08-03 06:05:00|7526.1|7511.1|7527.7|7512.7|7527.7|7512.7|7526|7511|29
1596435000000|2020-08-03 06:10:00|7527.6|7512.6|7529.7|7514.7|7530|7515|7527.6|7512.6|65
1596435300000|2020-08-03 06:15:00|7529.6|7514.6|7529.4|7514.4|7530.2|7515.2|7528.2|7513.2|100
1596435600000|2020-08-03 06:20:00|7529.3|7514.3|7528.4|7513.4|7530.5|7515.5|7528.3|7513.3|76
1596435900000|2020-08-03 06:25:00|7528.5|7513.5|7529.5|7514.5|7530.2|7515.2|7528.5|7513.5|67
1596436200000|2020-08-03 06:30:00|7529.6|7514.6|7528.8|7513.8|7530.3|7515.3|7528.8|7513.8|52
1596436500000|2020-08-03 06:35:00|7528.7|7513.7|7531.5|7516.5|7532.1|7517.1|7528.7|7513.7|64
1596436800000|2020-08-03 06:40:00|7531.4|7516.4|7531.5|7516.5|7532|7517|7531.1|7516.1|37
1596437100000|2020-08-03 06:45:00|7531.4|7516.4|7532.1|7517.1|7532.3|7517.3|7531.1|7516.1|59
1596437400000|2020-08-03 06:50:00|7532.3|7517.3|7533.5|7518.5|7533.5|7518.5|7531.9|7516.9|28
1596437700000|2020-08-03 06:55:00|7533.4|7518.4|7533.1|7518.1|7534.3|7519.3|7532.9|7517.9|67
1596438000000|2020-08-03 07:00:00|7533|7518|7534.2|7519.2|7534.6|7519.6|7532.9|7517.9|37
1596438300000|2020-08-03 07:05:00|7534.1|7519.1|7534.6|7519.6|7535.2|7520.2|7533.7|7518.7|39
1596438600000|2020-08-03 07:10:00|7534.5|7519.5|7534.5|7519.5|7534.8|7519.8|7534.4|7519.4|28
1596438900000|2020-08-03 07:15:00|7534.6|7519.6|7532.7|7517.7|7534.9|7519.9|7532.7|7517.7|83
1596439200000|2020-08-03 07:20:00|7532.8|7517.8|7531.5|7516.5|7532.9|7517.9|7531.2|7516.2|57
1596439500000|2020-08-03 07:25:00|7531.6|7516.6|7535.1|7520.1|7535.1|7520.1|7531.5|7516.5|75
1596439800000|2020-08-03 07:30:00|7535.3|7520.3|7535.1|7520.1|7535.3|7520.3|7534.4|7519.4|58
1596440100000|2020-08-03 07:35:00|7535.4|7520.4|7534.5|7519.5|7536|7521|7533.9|7518.9|69
1596440400000|2020-08-03 07:40:00|7534.6|7519.6|7534.2|7519.2|7535.4|7520.4|7533.5|7518.5|60
1596440700000|2020-08-03 07:45:00|7533.7|7518.7|7535|7520|7536.1|7521.1|7533.3|7518.3|53
1596441000000|2020-08-03 07:50:00|7535.1|7520.1|7534.7|7519.7|7536|7521|7534.6|7519.6|45
1596441300000|2020-08-03 07:55:00|7535.3|7520.3|7534.6|7519.6|7535.4|7520.4|7533.4|7518.4|51
1596441600000|2020-08-03 08:00:00|7534.3|7519.3|7535.1|7520.1|7536.1|7521.1|7534.3|7519.3|42
1596441900000|2020-08-03 08:05:00|7535|7520|7535.6|7520.6|7536|7521|7534.7|7519.7|38
1596442200000|2020-08-03 08:10:00|7535.7|7520.7|7535.6|7520.6|7536.2|7521.2|7535.4|7520.4|29
1596442500000|2020-08-03 08:15:00|7535.9|7520.9|7535.6|7520.6|7536.1|7521.1|7535.6|7520.6|5
1596442800000|2020-08-03 08:20:00|7535.5|7520.5|7535|7520|7535.9|7520.9|7535|7520|27
1596443100000|2020-08-03 08:25:00|7535.1|7520.1|7534.4|7519.4|7535.2|7520.2|7533.8|7518.8|32
1596443400000|2020-08-03 08:30:00|7534.3|7519.3|7533.9|7518.9|7535.5|7520.5|7533.9|7518.9|50
1596443700000|2020-08-03 08:35:00|7533.8|7518.8|7532.2|7517.2|7534.5|7519.5|7532.2|7517.2|53
1596444000000|2020-08-03 08:40:00|7532.1|7517.1|7534.9|7519.9|7535.5|7520.5|7532.1|7517.1|66
1596444300000|2020-08-03 08:45:00|7535|7520|7534.7|7519.7|7535.7|7520.7|7534.6|7519.6|34
1596444600000|2020-08-03 08:50:00|7534.9|7519.9|7535.4|7520.4|7535.7|7520.7|7534.9|7519.9|37
1596444900000|2020-08-03 08:55:00|7535.1|7520.1|7535.4|7520.4|7535.4|7520.4|7534.9|7519.9|26
1596445200000|2020-08-03 09:00:00|7535.6|7520.6|7535.7|7520.7|7536.4|7521.4|7534.7|7519.7|52
1596445500000|2020-08-03 09:05:00|7535.6|7520.6|7535.7|7520.7|7535.9|7520.9|7534.9|7519.9|45
1596445800000|2020-08-03 09:10:00|7535.9|7520.9|7540.4|7525.4|7540.4|7525.4|7535.9|7520.9|62
1596446100000|2020-08-03 09:15:00|7540.6|7525.6|7541.3|7526.3|7542.4|7527.4|7540.4|7525.4|49
1596446400000|2020-08-03 09:20:00|7541.1|7526.1|7540.8|7525.8|7541.8|7526.8|7540.8|7525.8|10
1596446700000|2020-08-03 09:25:00|7540.7|7525.7|7541.2|7526.2|7541.6|7526.6|7540.6|7525.6|17
1596447000000|2020-08-03 09:30:00|7540.8|7525.8|7540.8|7525.8|7541.2|7526.2|7540.2|7525.2|24
1596447300000|2020-08-03 09:35:00|7540.6|7525.6|7542.8|7527.8|7542.8|7527.8|7540.6|7525.6|33
1596447600000|2020-08-03 09:40:00|7543|7528|7548.3|7533.3|7549|7534|7543|7528|73
1596447900000|2020-08-03 09:45:00|7548.4|7533.4|7552.6|7537.6|7553|7538|7548.4|7533.4|79
1596448200000|2020-08-03 09:50:00|7552.7|7537.7|7557.3|7542.3|7557.9|7542.9|7552.5|7537.5|111
1596448500000|2020-08-03 09:55:00|7556.9|7541.9|7553.6|7538.6|7557.3|7542.3|7552|7537|59
1596448800000|2020-08-03 10:00:00|7553.7|7538.7|7554.8|7539.8|7555.1|7540.1|7551.8|7536.8|75
1596449100000|2020-08-03 10:05:00|7555|7540|7553.1|7538.1|7555.1|7540.1|7552.8|7537.8|49
1596449400000|2020-08-03 10:10:00|7552.9|7537.9|7550.6|7535.6|7553.1|7538.1|7550.1|7535.1|62
1596449700000|2020-08-03 10:15:00|7550.8|7535.8|7552.1|7537.1|7552.6|7537.6|7550.5|7535.5|41
1596450000000|2020-08-03 10:20:00|7552|7537|7554.3|7539.3|7554.3|7539.3|7552|7537|29
1596450300000|2020-08-03 10:25:00|7554.5|7539.5|7556.5|7541.5|7557.3|7542.3|7554|7539|62
1596450600000|2020-08-03 10:30:00|7556.7|7541.7|7558.4|7543.4|7559|7544|7556.3|7541.3|35
1596450900000|2020-08-03 10:35:00|7558.9|7543.9|7561.2|7546.2|7562.2|7547.2|7558.9|7543.9|74
1596451200000|2020-08-03 10:40:00|7561.6|7546.6|7562|7547|7563.2|7548.2|7561|7546|23
1596451500000|2020-08-03 10:45:00|7561.8|7546.8|7562.3|7547.3|7562.6|7547.6|7561.7|7546.7|10
1596451800000|2020-08-03 10:50:00|7562.5|7547.5|7563.6|7548.6|7565|7550|7562.3|7547.3|35
1596452100000|2020-08-03 10:55:00|7563.5|7548.5|7560.8|7545.8|7564.2|7549.2|7560.6|7545.6|18
1596452400000|2020-08-03 11:00:00|7560.3|7545.3|7560.4|7545.4|7560.4|7545.4|7559.5|7544.5|41
1596452700000|2020-08-03 11:05:00|7560|7545|7558.4|7543.4|7560|7545|7557.8|7542.8|42
1596453000000|2020-08-03 11:10:00|7558|7543|7557|7542|7559.4|7544.4|7557|7542|36
1596453300000|2020-08-03 11:15:00|7557.4|7542.4|7561.6|7546.6|7561.6|7546.6|7557.3|7542.3|90
1596453600000|2020-08-03 11:20:00|7561.4|7546.4|7558.5|7543.5|7561.6|7546.6|7558.3|7543.3|36
1596453900000|2020-08-03 11:25:00|7558.6|7543.6|7558.4|7543.4|7559|7544|7558|7543|85
1596454200000|2020-08-03 11:30:00|7558.5|7543.5|7558.6|7543.6|7558.6|7543.6|7558.5|7543.5|2
1596454500000|2020-08-03 11:35:00|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|1
1596454800000|2020-08-03 11:40:00|7558.6|7543.6|7557|7542|7558.6|7543.6|7556.5|7541.5|4
1596455100000|2020-08-03 11:45:00|7558.3|7543.3|7558.3|7543.3|7558.3|7543.3|7558.3|7543.3|1
1596455400000|2020-08-03 11:50:00|7558.2|7543.2|7557.7|7542.7|7558.2|7543.2|7557.7|7542.7|7
1596455700000|2020-08-03 11:55:00|7557.8|7542.8|7557.7|7542.7|7557.9|7542.9|7557.6|7542.6|8
1596456000000|2020-08-03 12:00:00|7557.6|7542.6|7557.7|7542.7|7558|7543|7557.5|7542.5|65
1596456300000|2020-08-03 12:05:00|7557.6|7542.6|7556|7541|7558|7543|7556|7541|28
1596456600000|2020-08-03 12:10:00|7556.6|7541.6|7555.2|7540.2|7556.6|7541.6|7555.2|7540.2|4
1596456900000|2020-08-03 12:15:00|7555|7540|7554.6|7539.6|7555|7540|7554.6|7539.6|4
1596457200000|2020-08-03 12:20:00|7554.7|7539.7|7554.6|7539.6|7554.7|7539.7|7554.6|7539.6|4
1596457500000|2020-08-03 12:25:00|7554.7|7539.7|7554.6|7539.6|7554.9|7539.9|7554.6|7539.6|70
1596457800000|2020-08-03 12:30:00|7554.7|7539.7|7554|7539|7555|7540|7554|7539|97
1596458100000|2020-08-03 12:35:00|7554.1|7539.1|7554.2|7539.2|7554.2|7539.2|7554.1|7539.1|2
1596458400000|2020-08-03 12:40:00|7552.7|7537.7|7554.4|7539.4|7554.8|7539.8|7552.7|7537.7|11
1596458700000|2020-08-03 12:45:00|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|1
1596459300000|2020-08-03 12:55:00|7554.9|7539.9|7558.4|7543.4|7560.9|7543.4|7554.6|7535.4|41
1596459600000|2020-08-03 13:00:00|7562.7|7537.7|7563|7538|7563.4|7542.5|7557.2|7537|55
1596459900000|2020-08-03 13:05:00|7562.9|7537.9|7564|7539|7564.1|7545|7558.6|7537.5|76
1596460200000|2020-08-03 13:10:00|7564.1|7539.1|7564.2|7539.2|7564.3|7539.3|7564|7539|44
1596460500000|2020-08-03 13:15:00|7564.1|7539.1|7559.9|7544.9|7564.2|7544.9|7558.9|7538.9|18
1596460800000|2020-08-03 13:20:00|7560.7|7545.7|7560.1|7545.1|7560.7|7545.7|7560.1|7545.1|10
1596461100000|2020-08-03 13:25:00|7559.9|7544.9|7562.9|7537.9|7564|7544.9|7558.4|7537.9|24
1596461700000|2020-08-03 13:35:00|7562.6|7537.6|7562.6|7537.6|7562.6|7537.6|7562.6|7537.6|1
1596462000000|2020-08-03 13:40:00|7563.1|7538.1|7558.9|7543.9|7563.3|7543.9|7558.9|7537.6|15
1596462300000|2020-08-03 13:45:00|7559.1|7544.1|7558.9|7543.9|7559.2|7544.2|7558.8|7543.8|7
1596462600000|2020-08-03 13:50:00|7557.9|7542.9|7561.8|7536.8|7562.7|7543.1|7557.9|7536.7|50
1596462900000|2020-08-03 13:55:00|7561.7|7536.7|7561.5|7536.5|7561.7|7536.7|7561.5|7536.5|2
1596463200000|2020-08-03 14:00:00|7561.6|7536.6|7561.5|7536.5|7561.6|7536.6|7561.5|7536.5|6
1596463500000|2020-08-03 14:05:00|7561.6|7536.6|7559|7534|7561.6|7536.6|7558.9|7533.9|39
1596463800000|2020-08-03 14:10:00|7558.9|7533.9|7554.2|7529.2|7559|7534|7554.1|7529.1|69
1596464100000|2020-08-03 14:15:00|7555.2|7530.2|7555.2|7530.2|7557.5|7537.9|7552.5|7530.1|36
1596464400000|2020-08-03 14:20:00|7555.1|7530.1|7555.2|7530.2|7555.2|7530.2|7554.9|7529.9|14
1596464700000|2020-08-03 14:25:00|7554.2|7529.2|7555.2|7530.2|7555.2|7530.2|7554.2|7529.2|4
1596465000000|2020-08-03 14:30:00|7556|7531|7557.8|7532.8|7558|7537.3|7551.7|7531|9
1596465300000|2020-08-03 14:35:00|7557.5|7532.5|7552.1|7537.1|7557.6|7537.8|7552.1|7532.5|12
1596465600000|2020-08-03 14:40:00|7552.5|7537.5|7552.1|7537.1|7552.5|7537.5|7552.1|7537.1|2
1596465900000|2020-08-03 14:45:00|7553.5|7538.5|7557.8|7532.8|7558.5|7538.5|7553.5|7532.8|3
1596466200000|2020-08-03 14:50:00|7558.7|7533.7|7558.1|7533.1|7559.1|7534.1|7558.1|7533.1|7
1596466500000|2020-08-03 14:55:00|7553.7|7538.7|7558|7533|7560|7540|7553.7|7532.2|41
1596466800000|2020-08-03 15:00:00|7557.8|7532.8|7557|7532|7557.8|7532.8|7556|7531|25
1596467100000|2020-08-03 15:05:00|7550.3|7535.3|7552.7|7537.7|7556.8|7537.7|7549.1|7530.3|26
1596467400000|2020-08-03 15:10:00|7552.3|7537.3|7553.2|7538.2|7553.2|7538.2|7552.3|7537.3|5
1596467700000|2020-08-03 15:15:00|7553|7538|7553.8|7538.8|7553.8|7538.8|7551.8|7536.8|22
1596468000000|2020-08-03 15:20:00|7553.2|7538.2|7553.6|7538.6|7554.8|7539.8|7553.2|7538.2|15
1596468300000|2020-08-03 15:25:00|7553.8|7538.8|7554.8|7539.8|7554.8|7539.8|7553.8|7538.8|4
1596468600000|2020-08-03 15:30:00|7554.6|7539.6|7556.7|7541.7|7557|7542|7554.6|7539.6|13
1596468900000|2020-08-03 15:35:00|7560.7|7535.7|7560.5|7535.5|7560.7|7535.7|7560.5|7535.5|2
1596469500000|2020-08-03 15:45:00|7555|7540|7555.2|7540.2|7555.2|7540.2|7554.6|7539.6|4
1596469800000|2020-08-03 15:50:00|7555.3|7540.3|7560.7|7535.7|7560.7|7540.3|7555.3|7535.7|2
1596470100000|2020-08-03 15:55:00|7556|7541|7556.6|7541.6|7560.7|7541.6|7555.9|7535.7|6
1596470400000|2020-08-03 16:00:00|7556.2|7541.2|7556.2|7541.2|7556.6|7541.6|7556.2|7541.2|4
1596471300000|2020-08-03 16:15:00|7556.4|7541.4|7556.8|7541.8|7559.6|7541.8|7555|7534.6|14
1596471600000|2020-08-03 16:20:00|7556.6|7541.6|7556.6|7541.6|7557|7542|7556.6|7541.6|3
1596472200000|2020-08-03 16:30:00|7556.5|7541.5|7556.5|7541.5|7556.5|7541.5|7556.3|7541.3|3
1596472800000|2020-08-03 16:40:00|7556.6|7541.6|7557|7542|7557|7542|7556.5|7541.5|4
1596473400000|2020-08-03 16:50:00|7555.5|7540.5|7555.8|7540.8|7556.2|7541.2|7555.5|7540.5|6
1596474000000|2020-08-03 17:00:00|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|7555.6|7540.6|1
1596474300000|2020-08-03 17:05:00|7555.8|7540.8|7555.8|7540.8|7555.8|7540.8|7555.8|7540.8|1
1596475200000|2020-08-03 17:20:00|7555.7|7540.7|7555.8|7540.8|7556|7541|7555.7|7540.7|3
1596475500000|2020-08-03 17:25:00|7555.6|7540.6|7553.4|7538.4|7555.6|7540.6|7553.4|7538.4|4
1596475800000|2020-08-03 17:30:00|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|7553.8|7538.8|1
1596476100000|2020-08-03 17:35:00|7553.7|7538.7|7553.8|7538.8|7554.1|7539.1|7553.7|7538.7|4
1596476700000|2020-08-03 17:45:00|7557.7|7532.7|7552.6|7537.6|7558.6|7537.6|7552.6|7532.4|39
1596477300000|2020-08-03 17:55:00|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|7552.3|7537.3|1
1596477600000|2020-08-03 18:00:00|7558.1|7533.1|7552.7|7537.7|7558.4|7537.7|7552.7|7532.7|9
1596477900000|2020-08-03 18:05:00|7552.5|7537.5|7552.5|7537.5|7552.5|7537.5|7552.5|7537.5|1
1596478200000|2020-08-03 18:10:00|7552.3|7537.3|7552.5|7537.5|7552.5|7537.5|7552|7537|3
1596478500000|2020-08-03 18:15:00|7552.3|7537.3|7556.7|7531.7|7556.7|7537.5|7552.3|7531.3|17
1596478800000|2020-08-03 18:20:00|7556.6|7531.6|7556.2|7531.2|7556.8|7531.8|7556.1|7531.1|15
1596479400000|2020-08-03 18:30:00|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|1
1596481200000|2020-08-03 19:00:00|7556.7|7531.7|7556.7|7531.7|7556.8|7531.8|7556.7|7531.7|3
1596482700000|2020-08-03 19:25:00|7557|7532|7554.9|7529.9|7557|7532|7554.9|7529.9|5
1596484500000|2020-08-03 19:55:00|7555.6|7530.6|7555.6|7530.6|7555.6|7530.6|7555.6|7530.6|1
1596508200000|2020-08-04 02:30:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1596508500000|2020-08-04 02:35:00|7549.7|7524.7|7549.8|7524.8|7549.8|7524.8|7549.6|7524.6|4
1596508800000|2020-08-04 02:40:00|7549.7|7524.7|7549.7|7524.7|7549.7|7524.7|7549.7|7524.7|1
1596509700000|2020-08-04 02:55:00|7549.4|7524.4|7549.1|7524.1|7549.4|7524.4|7548.9|7523.9|4
1596510000000|2020-08-04 03:00:00|7549.2|7524.2|7549.2|7524.2|7549.2|7524.2|7549.2|7524.2|1
1596510900000|2020-08-04 03:15:00|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|1
1596511200000|2020-08-04 03:20:00|7549.4|7524.4|7549.3|7524.3|7549.4|7524.4|7549.3|7524.3|2
1596511500000|2020-08-04 03:25:00|7549.7|7524.7|7550.1|7525.1|7550.2|7525.2|7549.7|7524.7|7
1596511800000|2020-08-04 03:30:00|7550.2|7525.2|7550.9|7535.9|7554.8|7536.3|7547.1|7525.1|165
1596512100000|2020-08-04 03:35:00|7550.8|7535.8|7550.5|7535.5|7551.3|7536.3|7549.8|7534.8|73
1596512400000|2020-08-04 03:40:00|7550.4|7535.4|7552.5|7537.5|7552.5|7537.5|7549.6|7534.6|40
1596512700000|2020-08-04 03:45:00|7552.4|7537.4|7550.8|7535.8|7553.5|7538.5|7550.8|7535.8|69
1596513000000|2020-08-04 03:50:00|7550.4|7535.4|7551.2|7536.2|7551.2|7536.2|7550.2|7535.2|23
1596513300000|2020-08-04 03:55:00|7551.9|7536.9|7553.3|7538.3|7554.5|7539.5|7551.9|7536.9|83
1596513600000|2020-08-04 04:00:00|7553.4|7538.4|7554|7539|7555.5|7540.5|7553.4|7538.4|97
1596513900000|2020-08-04 04:05:00|7553.9|7538.9|7554.6|7539.6|7555.4|7540.4|7553.5|7538.5|73
1596514200000|2020-08-04 04:10:00|7554.5|7539.5|7552.6|7537.6|7554.6|7539.6|7552.6|7537.6|42
1596514500000|2020-08-04 04:15:00|7552.5|7537.5|7551.1|7536.1|7552.6|7537.6|7551.1|7536.1|19
1596514800000|2020-08-04 04:20:00|7551|7536|7551|7536|7551.3|7536.3|7550.9|7535.9|17
1596515100000|2020-08-04 04:25:00|7551.1|7536.1|7549.5|7534.5|7551.1|7536.1|7548.5|7533.5|49
1596515400000|2020-08-04 04:30:00|7549.4|7534.4|7548.3|7533.3|7549.6|7534.6|7547.3|7532.3|185
1596515700000|2020-08-04 04:35:00|7548.4|7533.4|7548.5|7533.5|7548.7|7533.7|7548.3|7533.3|32
1596516000000|2020-08-04 04:40:00|7548.4|7533.4|7549.6|7534.6|7549.9|7534.9|7547.5|7532.5|64
1596516300000|2020-08-04 04:45:00|7549.7|7534.7|7550|7535|7550.2|7535.2|7549.1|7534.1|55
1596516600000|2020-08-04 04:50:00|7550.1|7535.1|7550.1|7535.1|7552.7|7537.7|7549.3|7534.3|116
1596516900000|2020-08-04 04:55:00|7550.2|7535.2|7547.7|7532.7|7550.4|7535.4|7547.6|7532.6|121
1596517200000|2020-08-04 05:00:00|7547.1|7532.1|7544.3|7529.3|7547.1|7532.1|7544|7529|161
1596517500000|2020-08-04 05:05:00|7544.2|7529.2|7543.8|7528.8|7544.9|7529.9|7543.8|7528.8|118
1596517800000|2020-08-04 05:10:00|7543.7|7528.7|7545.7|7530.7|7547.7|7532.7|7542.4|7527.4|127
1596518100000|2020-08-04 05:15:00|7545.8|7530.8|7545.9|7530.9|7545.9|7530.9|7545|7530|43
1596518400000|2020-08-04 05:20:00|7546|7531|7545.3|7530.3|7546|7531|7544.4|7529.4|68
1596518700000|2020-08-04 05:25:00|7545.4|7530.4|7545.5|7530.5|7545.5|7530.5|7543.9|7528.9|70
1596519000000|2020-08-04 05:30:00|7545.4|7530.4|7550.7|7535.7|7550.8|7535.8|7545|7530|105
1596519300000|2020-08-04 05:35:00|7550.6|7535.6|7547.8|7532.8|7550.7|7535.7|7547.7|7532.7|68
1596519600000|2020-08-04 05:40:00|7547.9|7532.9|7546.9|7531.9|7548.5|7533.5|7546.8|7531.8|70
1596519900000|2020-08-04 05:45:00|7546.8|7531.8|7544.9|7529.9|7546.9|7531.9|7544.9|7529.9|35
1596520200000|2020-08-04 05:50:00|7545|7530|7543.8|7528.8|7545.4|7530.4|7543.6|7528.6|41
1596520500000|2020-08-04 05:55:00|7543.7|7528.7|7542.3|7527.3|7544.6|7529.6|7542.1|7527.1|68
1596520800000|2020-08-04 06:00:00|7542.4|7527.4|7541.1|7526.1|7542.5|7527.5|7540.2|7525.2|99
1596521100000|2020-08-04 06:05:00|7541.2|7526.2|7542.4|7527.4|7542.9|7527.9|7541|7526|74
1596521400000|2020-08-04 06:10:00|7542.5|7527.5|7543.8|7528.8|7544.4|7529.4|7542.4|7527.4|69
1596521700000|2020-08-04 06:15:00|7543.7|7528.7|7543.3|7528.3|7543.7|7528.7|7541.7|7526.7|58
1596522000000|2020-08-04 06:20:00|7543.4|7528.4|7541.8|7526.8|7543.4|7528.4|7541.2|7526.2|57
1596522300000|2020-08-04 06:25:00|7541.6|7526.6|7542.3|7527.3|7542.7|7527.7|7541.2|7526.2|49
1596522600000|2020-08-04 06:30:00|7542.2|7527.2|7541.1|7526.1|7542.6|7527.6|7541|7526|82
1596522900000|2020-08-04 06:35:00|7541|7526|7539.8|7524.8|7541.1|7526.1|7539.7|7524.7|47
1596523200000|2020-08-04 06:40:00|7539.7|7524.7|7542.9|7527.9|7543.3|7528.3|7539.7|7524.7|82
1596523500000|2020-08-04 06:45:00|7543|7528|7542.2|7527.2|7543.5|7528.5|7542.1|7527.1|66
1596523800000|2020-08-04 06:50:00|7542.1|7527.1|7542.1|7527.1|7544.8|7529.8|7541.9|7526.9|136
1596524100000|2020-08-04 06:55:00|7542.2|7527.2|7542.4|7527.4|7542.5|7527.5|7540.5|7525.5|105
1596524400000|2020-08-04 07:00:00|7542.5|7527.5|7538.9|7523.9|7542.7|7527.7|7538.6|7523.6|96
1596524700000|2020-08-04 07:05:00|7539|7524|7540.3|7525.3|7540.6|7525.6|7538.9|7523.9|87
1596525000000|2020-08-04 07:10:00|7540.2|7525.2|7539.3|7524.3|7542.1|7527.1|7539.1|7524.1|104
1596525300000|2020-08-04 07:15:00|7539.4|7524.4|7537.7|7522.7|7540.3|7525.3|7536.6|7521.6|95
1596525600000|2020-08-04 07:20:00|7537.4|7522.4|7537.9|7522.9|7539.2|7524.2|7537|7522|70
1596525900000|2020-08-04 07:25:00|7537.8|7522.8|7537.7|7522.7|7538.1|7523.1|7536.5|7521.5|95
1596526200000|2020-08-04 07:30:00|7537.8|7522.8|7534.4|7519.4|7537.8|7522.8|7533.2|7518.2|110
1596526500000|2020-08-04 07:35:00|7534.2|7519.2|7534|7519|7534.2|7519.2|7532.8|7517.8|55
1596526800000|2020-08-04 07:40:00|7533.3|7518.3|7534.2|7519.2|7534.8|7519.8|7533|7518|42
1596527100000|2020-08-04 07:45:00|7534.3|7519.3|7537|7522|7537.1|7522.1|7534.2|7519.2|102
1596527400000|2020-08-04 07:50:00|7536.9|7521.9|7538|7523|7538|7523|7536.6|7521.6|52
1596527700000|2020-08-04 07:55:00|7537.8|7522.8|7537.3|7522.3|7537.8|7522.8|7536.8|7521.8|18
1596528000000|2020-08-04 08:00:00|7538|7523|7537.9|7522.9|7538.6|7523.6|7537.1|7522.1|59
1596528300000|2020-08-04 08:05:00|7538|7523|7538.9|7523.9|7539.8|7524.8|7537.6|7522.6|74
1596528600000|2020-08-04 08:10:00|7539|7524|7539.1|7524.1|7539.5|7524.5|7538.4|7523.4|35
1596528900000|2020-08-04 08:15:00|7539.2|7524.2|7540.4|7525.4|7540.8|7525.8|7539.2|7524.2|87
1596529200000|2020-08-04 08:20:00|7540.2|7525.2|7540.5|7525.5|7542.7|7527.7|7539.5|7524.5|109
1596529500000|2020-08-04 08:25:00|7540.7|7525.7|7539.9|7524.9|7541|7526|7537.9|7522.9|80
1596529800000|2020-08-04 08:30:00|7540|7525|7539.5|7524.5|7540.5|7525.5|7539.2|7524.2|63
1596530100000|2020-08-04 08:35:00|7539.4|7524.4|7538.7|7523.7|7540.5|7525.5|7538.7|7523.7|50
1596530400000|2020-08-04 08:40:00|7538.5|7523.5|7539.2|7524.2|7539.2|7524.2|7537.2|7522.2|56
1596530700000|2020-08-04 08:45:00|7539.1|7524.1|7537.9|7522.9|7539.2|7524.2|7537.7|7522.7|34
1596531000000|2020-08-04 08:50:00|7538|7523|7538|7523|7538.2|7523.2|7536.7|7521.7|38
1596531300000|2020-08-04 08:55:00|7538.2|7523.2|7537|7522|7538.8|7523.8|7537|7522|21
1596531600000|2020-08-04 09:00:00|7537.4|7522.4|7536|7521|7537.4|7522.4|7535.8|7520.8|32
1596531900000|2020-08-04 09:05:00|7536.2|7521.2|7535.6|7520.6|7536.8|7521.8|7535.6|7520.6|23
1596532200000|2020-08-04 09:10:00|7535.2|7520.2|7536.1|7521.1|7536.3|7521.3|7535.1|7520.1|15
1596532500000|2020-08-04 09:15:00|7535.8|7520.8|7535.6|7520.6|7535.9|7520.9|7535.1|7520.1|27
1596532800000|2020-08-04 09:20:00|7535.5|7520.5|7534.4|7519.4|7535.5|7520.5|7534.2|7519.2|23
1596533100000|2020-08-04 09:25:00|7534.8|7519.8|7533.7|7518.7|7534.9|7519.9|7533.1|7518.1|35
1596533400000|2020-08-04 09:30:00|7534|7519|7532.6|7517.6|7534.8|7519.8|7532.4|7517.4|54
1596533700000|2020-08-04 09:35:00|7531.9|7516.9|7533.5|7518.5|7534.1|7519.1|7530.5|7515.5|66
1596534000000|2020-08-04 09:40:00|7533.6|7518.6|7532.5|7517.5|7533.6|7518.6|7532|7517|46
1596534300000|2020-08-04 09:45:00|7532.8|7517.8|7535.1|7520.1|7535.3|7520.3|7532.7|7517.7|40
1596534600000|2020-08-04 09:50:00|7535|7520|7534.8|7519.8|7535.6|7520.6|7534.6|7519.6|38
1596534900000|2020-08-04 09:55:00|7535.3|7520.3|7534.8|7519.8|7535.9|7520.9|7534.2|7519.2|47
1596535200000|2020-08-04 10:00:00|7534.9|7519.9|7535.8|7520.8|7536|7521|7534.9|7519.9|7
1596535500000|2020-08-04 10:05:00|7536|7521|7538.6|7523.6|7538.6|7523.6|7535.4|7520.4|44
1596535800000|2020-08-04 10:10:00|7539|7524|7537.6|7522.6|7539.3|7524.3|7537.2|7522.2|32
1596536100000|2020-08-04 10:15:00|7537.8|7522.8|7539|7524|7539.6|7524.6|7537.8|7522.8|37
1596536400000|2020-08-04 10:20:00|7539.5|7524.5|7539|7524|7540.5|7525.5|7538.6|7523.6|52
1596536700000|2020-08-04 10:25:00|7539.4|7524.4|7539.8|7524.8|7539.8|7524.8|7539|7524|13
1596537000000|2020-08-04 10:30:00|7539.4|7524.4|7539.6|7524.6|7539.6|7524.6|7539|7524|6
1596537300000|2020-08-04 10:35:00|7539.4|7524.4|7540.6|7525.6|7541.5|7526.5|7539.4|7524.4|10
1596537600000|2020-08-04 10:40:00|7540.4|7525.4|7541.9|7526.9|7542.4|7527.4|7540.1|7525.1|27
1596537900000|2020-08-04 10:45:00|7541.7|7526.7|7541|7526|7542|7527|7541|7526|27
1596538200000|2020-08-04 10:50:00|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|7541.4|7526.4|1
1596538500000|2020-08-04 10:55:00|7541.6|7526.6|7541.8|7526.8|7543.2|7528.2|7541.5|7526.5|33
1596538800000|2020-08-04 11:00:00|7541.6|7526.6|7542.4|7527.4|7542.4|7527.4|7541.4|7526.4|33
1596539100000|2020-08-04 11:05:00|7542.6|7527.6|7543.4|7528.4|7545.4|7530.4|7542.6|7527.6|29
1596539400000|2020-08-04 11:10:00|7544|7529|7544|7529|7544.2|7529.2|7543.2|7528.2|5
1596539700000|2020-08-04 11:15:00|7544.2|7529.2|7545.6|7530.6|7546.6|7531.6|7544|7529|28
1596540000000|2020-08-04 11:20:00|7545.7|7530.7|7544.6|7529.6|7546.6|7531.6|7544.5|7529.5|32
1596540300000|2020-08-04 11:25:00|7544.9|7529.9|7544.4|7529.4|7545|7530|7544.4|7529.4|40
1596540600000|2020-08-04 11:30:00|7544.5|7529.5|7548.8|7523.8|7549.1|7529.6|7544.2|7523.8|8
1596540900000|2020-08-04 11:35:00|7548.9|7523.9|7544.1|7529.1|7549.7|7529.6|7544.1|7523.8|13
1596541200000|2020-08-04 11:40:00|7544.5|7529.5|7544.4|7529.4|7549|7529.6|7543.8|7524|11
1596541500000|2020-08-04 11:45:00|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|7544.6|7529.6|1
1596541800000|2020-08-04 11:50:00|7544.2|7529.2|7549.8|7524.8|7549.8|7529.2|7544.2|7524.8|2
1596542100000|2020-08-04 11:55:00|7544.8|7529.8|7544.9|7529.9|7545.1|7530.1|7544.8|7529.8|103
1596542400000|2020-08-04 12:00:00|7545|7530|7545|7530|7545.1|7530.1|7544.9|7529.9|7
1596543000000|2020-08-04 12:10:00|7545.5|7530.5|7545|7530|7545.5|7530.5|7545|7530|2
1596543300000|2020-08-04 12:15:00|7545.1|7530.1|7545|7530|7545.3|7530.3|7545|7530|6
1596543600000|2020-08-04 12:20:00|7545.1|7530.1|7545|7530|7545.2|7530.2|7545|7530|12
1596543900000|2020-08-04 12:25:00|7545.1|7530.1|7545|7530|7545.1|7530.1|7545|7530|2
1596544200000|2020-08-04 12:30:00|7545.1|7530.1|7545.6|7530.6|7545.6|7530.6|7545|7530|6
1596544500000|2020-08-04 12:35:00|7545.8|7530.8|7552.1|7527.1|7552.1|7532.1|7545.6|7526.5|25
1596544800000|2020-08-04 12:40:00|7552|7527|7549.3|7534.3|7554.7|7534.8|7547.5|7527|119
1596545100000|2020-08-04 12:45:00|7549.4|7534.4|7549|7534|7549.5|7534.5|7549|7534|13
1596545400000|2020-08-04 12:50:00|7549.1|7534.1|7551.1|7536.1|7558.1|7538.2|7549|7529.8|53
1596545700000|2020-08-04 12:55:00|7551.3|7536.3|7553.4|7538.4|7553.5|7538.5|7551|7536|32
1596546000000|2020-08-04 13:00:00|7553.7|7538.7|7553.3|7538.3|7553.8|7538.8|7553.3|7538.3|6
1596546300000|2020-08-04 13:05:00|7553|7538|7552.8|7537.8|7554.3|7539.3|7552.7|7537.7|44
1596546600000|2020-08-04 13:10:00|7552.6|7537.6|7552.8|7537.8|7553.2|7538.2|7552.6|7537.6|6
1596547200000|2020-08-04 13:20:00|7552.9|7537.9|7553|7538|7553|7538|7552.8|7537.8|3
1596547500000|2020-08-04 13:25:00|7552.8|7537.8|7552.8|7537.8|7554|7539|7552.8|7537.8|6
1596547800000|2020-08-04 13:30:00|7552.2|7537.2|7553.7|7528.7|7555.8|7537.4|7548.4|7528|48
1596548100000|2020-08-04 13:35:00|7548.7|7533.7|7554.6|7529.6|7554.7|7533.7|7548.6|7529.3|13
1596548400000|2020-08-04 13:40:00|7554.5|7529.5|7554.6|7529.6|7554.6|7529.6|7553.9|7528.9|21
1596548700000|2020-08-04 13:45:00|7554.1|7529.1|7554|7529|7554.4|7529.4|7553.8|7528.8|34
1596549000000|2020-08-04 13:50:00|7554.1|7529.1|7553.6|7528.6|7554.4|7533|7547.8|7527.8|51
1596549300000|2020-08-04 13:55:00|7553.3|7528.3|7547.1|7532.1|7553.6|7532.5|7547|7528.3|11
1596549600000|2020-08-04 14:00:00|7547|7532|7551|7526|7551.6|7532|7547|7526|12
1596549900000|2020-08-04 14:05:00|7551.1|7526.1|7551.4|7526.4|7552.1|7527.1|7550.6|7525.6|168
1596550200000|2020-08-04 14:10:00|7551.3|7526.3|7551.1|7526.1|7551.4|7531.1|7546|7525|31
1596550500000|2020-08-04 14:15:00|7551.3|7526.3|7551.8|7526.8|7552.2|7527.2|7551.3|7526.3|15
1596550800000|2020-08-04 14:20:00|7552.1|7527.1|7551.3|7526.3|7552.1|7527.1|7551.3|7526.3|5
1596551100000|2020-08-04 14:25:00|7551.6|7526.6|7546.8|7531.8|7551.8|7531.8|7546.5|7526.6|7
1596551400000|2020-08-04 14:30:00|7546.5|7531.5|7546.5|7531.5|7546.6|7531.6|7546.5|7531.5|3
1596551700000|2020-08-04 14:35:00|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|7546.3|7531.3|1
1596552000000|2020-08-04 14:40:00|7545.8|7530.8|7543.9|7518.9|7550.3|7530.8|7543|7518.6|113
1596552300000|2020-08-04 14:45:00|7544|7519|7544.6|7519.6|7544.6|7519.6|7543.8|7518.8|58
1596552600000|2020-08-04 14:50:00|7544.1|7519.1|7545.3|7520.3|7545.6|7520.6|7544.1|7519.1|9
1596552900000|2020-08-04 14:55:00|7545.1|7520.1|7545.1|7520.1|7545.1|7520.1|7545|7520|3
1596553200000|2020-08-04 15:00:00|7539.9|7524.9|7539.8|7524.8|7540.1|7525.1|7539.5|7524.5|18
1596553500000|2020-08-04 15:05:00|7539.7|7524.7|7539.7|7524.7|7540.3|7525.3|7539.5|7524.5|46
1596553800000|2020-08-04 15:10:00|7539.6|7524.6|7545|7520|7545.1|7525.1|7539.6|7519.8|10
1596554100000|2020-08-04 15:15:00|7544.8|7519.8|7537.8|7522.8|7544.8|7523.5|7537.8|7517.3|13
1596554400000|2020-08-04 15:20:00|7537|7522|7541.7|7516.7|7541.9|7522|7537|7516.5|11
1596554700000|2020-08-04 15:25:00|7541.8|7516.8|7540.6|7515.6|7542|7517|7540.1|7515.1|50
1596555000000|2020-08-04 15:30:00|7541.2|7516.2|7540.5|7515.5|7541.3|7516.3|7539.3|7514.3|20
1596555300000|2020-08-04 15:35:00|7540.6|7515.6|7540.6|7515.6|7540.6|7515.6|7540.5|7515.5|5
1596555600000|2020-08-04 15:40:00|7540.8|7515.8|7534.3|7519.3|7540.8|7519.7|7534.3|7515.3|15
1596555900000|2020-08-04 15:45:00|7534|7519|7543.1|7518.1|7543.2|7521.3|7534|7515|34
1596556200000|2020-08-04 15:50:00|7543|7518|7540.6|7515.6|7543|7518|7540.6|7515.6|23
1596556500000|2020-08-04 15:55:00|7540.5|7515.5|7540.9|7515.9|7541|7516|7540.4|7515.4|31
1596556800000|2020-08-04 16:00:00|7540.8|7515.8|7541|7516|7541.2|7516.2|7539.9|7514.9|158
1596557100000|2020-08-04 16:05:00|7540.9|7515.9|7541.3|7516.3|7541.5|7516.5|7540.6|7515.6|105
1596557700000|2020-08-04 16:15:00|7541.2|7516.2|7545|7520|7545.1|7523.3|7536.6|7516.2|71
1596558000000|2020-08-04 16:20:00|7545.1|7520.1|7545.5|7520.5|7545.8|7520.8|7544.7|7519.7|269
1596558300000|2020-08-04 16:25:00|7545.7|7520.7|7544.7|7519.7|7545.7|7520.7|7544.6|7519.6|89
1596558600000|2020-08-04 16:30:00|7544.6|7519.6|7545.1|7520.1|7545.8|7520.8|7544.4|7519.4|39
1596558900000|2020-08-04 16:35:00|7545.2|7520.2|7544.2|7519.2|7545.4|7520.4|7544.2|7519.2|18
1596559500000|2020-08-04 16:45:00|7544.1|7519.1|7543.8|7518.8|7544.2|7519.2|7543.8|7518.8|6
1596559800000|2020-08-04 16:50:00|7543.5|7518.5|7543.9|7518.9|7543.9|7518.9|7543.5|7518.5|5
1596560100000|2020-08-04 16:55:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1596561000000|2020-08-04 17:10:00|7543.7|7518.7|7543.8|7518.8|7543.8|7518.8|7543.6|7518.6|3
1596561600000|2020-08-04 17:20:00|7538.7|7523.7|7538.2|7523.2|7538.7|7523.7|7537.8|7522.8|4
1596562500000|2020-08-04 17:35:00|7538|7523|7538.2|7523.2|7538.2|7523.2|7538|7523|2
1596562800000|2020-08-04 17:40:00|7537.8|7522.8|7537|7522|7542.9|7523|7536.8|7516.2|91
1596563100000|2020-08-04 17:45:00|7537.2|7522.2|7537.2|7522.2|7537.2|7522.2|7537|7522|3
1596563400000|2020-08-04 17:50:00|7537.4|7522.4|7537|7522|7537.4|7522.4|7537|7522|2
1596563700000|2020-08-04 17:55:00|7537.2|7522.2|7543.6|7518.6|7543.9|7523.3|7537|7517.8|32
1596564000000|2020-08-04 18:00:00|7543.2|7518.2|7543.2|7518.2|7543.2|7518.2|7543.2|7518.2|1
1596564300000|2020-08-04 18:05:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1596564600000|2020-08-04 18:10:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.6|7518.6|12
1596564900000|2020-08-04 18:15:00|7543.5|7518.5|7543.6|7518.6|7543.6|7518.6|7543.5|7518.5|4
1596565200000|2020-08-04 18:20:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.6|7518.6|8
1596565800000|2020-08-04 18:30:00|7545.2|7520.2|7546|7521|7546.1|7521.1|7545.2|7520.2|14
1596566100000|2020-08-04 18:35:00|7545.9|7520.9|7545.3|7520.3|7545.9|7520.9|7545.1|7520.1|14
1596566700000|2020-08-04 18:45:00|7545|7520|7545|7520|7545.2|7520.2|7543.8|7518.8|17
1596567000000|2020-08-04 18:50:00|7545.6|7520.6|7545|7520|7545.9|7520.9|7545|7520|5
1596567300000|2020-08-04 18:55:00|7544.8|7519.8|7544.9|7519.9|7544.9|7519.9|7544.8|7519.8|2
1596567600000|2020-08-04 19:00:00|7544.8|7519.8|7539.7|7524.7|7544.9|7524.7|7539.7|7519.5|6
1596567900000|2020-08-04 19:05:00|7539.5|7524.5|7539.3|7524.3|7539.7|7524.7|7539.3|7524.3|6
1596568200000|2020-08-04 19:10:00|7539.2|7524.2|7539.3|7524.3|7539.3|7524.3|7539|7524|6
1596568500000|2020-08-04 19:15:00|7539.4|7524.4|7539.7|7524.7|7539.7|7524.7|7539.4|7524.4|4
1596569100000|2020-08-04 19:25:00|7539.5|7524.5|7539.5|7524.5|7539.5|7524.5|7539.4|7524.4|3
1596569400000|2020-08-04 19:30:00|7539|7524|7538.5|7523.5|7539|7524|7538.5|7523.5|3
1596569700000|2020-08-04 19:35:00|7537.5|7522.5|7537.5|7522.5|7538.1|7523.1|7537.5|7522.5|3
1596570300000|2020-08-04 19:45:00|7537.1|7522.1|7539.2|7514.2|7541|7522.1|7537|7514.2|8
1596570600000|2020-08-04 19:50:00|7539.1|7514.1|7536|7521|7540.5|7521.3|7536|7514.1|10
1596570900000|2020-08-04 19:55:00|7536.1|7521.1|7535.3|7520.3|7542.3|7521.1|7535.3|7517.3|7
1596594600000|2020-08-05 02:30:00|7537.7|7512.7|7537.8|7512.8|7537.8|7512.8|7537.7|7512.7|2
1596594900000|2020-08-05 02:35:00|7538.1|7513.1|7535.9|7510.9|7538.1|7513.1|7535.9|7510.9|5
1596595200000|2020-08-05 02:40:00|7535.7|7510.7|7532.8|7507.8|7535.7|7510.7|7532.8|7507.8|7
1596595500000|2020-08-05 02:45:00|7532.7|7507.7|7532.6|7507.6|7532.7|7507.7|7532.6|7507.6|2
1596596100000|2020-08-05 02:55:00|7532.4|7507.4|7532.2|7507.2|7532.4|7507.4|7532|7507|4
1596596700000|2020-08-05 03:05:00|7532.5|7507.5|7532.5|7507.5|7532.5|7507.5|7532.5|7507.5|1
1596597000000|2020-08-05 03:10:00|7530.9|7505.9|7530.4|7505.4|7530.9|7505.9|7530.4|7505.4|3
1596597300000|2020-08-05 03:15:00|7530.5|7505.5|7531.7|7506.7|7533.4|7513.3|7528|7505.5|10
1596597600000|2020-08-05 03:20:00|7530.4|7505.4|7530.5|7505.5|7530.5|7505.5|7530.4|7505.4|2
1596597900000|2020-08-05 03:25:00|7530.4|7505.4|7530.9|7505.9|7531|7506|7530.4|7505.4|3
1596598200000|2020-08-05 03:30:00|7530.4|7505.4|7535.6|7510.6|7540.2|7517.4|7527.2|7505.2|122
1596598500000|2020-08-05 03:35:00|7530.5|7515.5|7530.8|7515.8|7531|7516|7530.4|7515.4|64
1596598800000|2020-08-05 03:40:00|7530.7|7515.7|7526.3|7511.3|7530.7|7515.7|7525.8|7510.8|84
1596599100000|2020-08-05 03:45:00|7526.4|7511.4|7533|7508|7533.5|7514.2|7526|7508|72
1596599400000|2020-08-05 03:50:00|7528|7513|7526.9|7511.9|7528|7513|7525.8|7510.8|36
1596599700000|2020-08-05 03:55:00|7526.8|7511.8|7526.3|7511.3|7527.3|7512.3|7526|7511|58
1596600000000|2020-08-05 04:00:00|7526.2|7511.2|7526.2|7511.2|7526.9|7511.9|7526.1|7511.1|30
1596600300000|2020-08-05 04:05:00|7526.1|7511.1|7526.5|7511.5|7526.9|7511.9|7526.1|7511.1|39
1596600600000|2020-08-05 04:10:00|7526.4|7511.4|7524.5|7509.5|7526.9|7511.9|7524.4|7509.4|40
1596600900000|2020-08-05 04:15:00|7524.6|7509.6|7523.9|7508.9|7524.7|7509.7|7523.6|7508.6|39
1596601200000|2020-08-05 04:20:00|7524.3|7509.3|7524.1|7509.1|7525.2|7510.2|7523.8|7508.8|50
1596601500000|2020-08-05 04:25:00|7524|7509|7524.3|7509.3|7524.4|7509.4|7523|7508|74
1596601800000|2020-08-05 04:30:00|7524.2|7509.2|7523.7|7508.7|7524.8|7509.8|7523.7|7508.7|29
1596602100000|2020-08-05 04:35:00|7523.4|7508.4|7520.5|7505.5|7523.8|7508.8|7520.1|7505.1|53
1596602400000|2020-08-05 04:40:00|7520.2|7505.2|7521.5|7506.5|7522|7507|7519|7504|103
1596602700000|2020-08-05 04:45:00|7521.4|7506.4|7521|7506|7521.6|7506.6|7520.3|7505.3|28
1596603000000|2020-08-05 04:50:00|7520|7505|7520.4|7505.4|7521.2|7506.2|7519|7504|86
1596603300000|2020-08-05 04:55:00|7520.3|7505.3|7518.3|7503.3|7520.6|7505.6|7518.2|7503.2|59
1596603600000|2020-08-05 05:00:00|7518.4|7503.4|7519.5|7504.5|7519.7|7504.7|7518.1|7503.1|38
1596603900000|2020-08-05 05:05:00|7519.4|7504.4|7514.9|7499.9|7519.4|7504.4|7514.8|7499.8|107
1596604200000|2020-08-05 05:10:00|7514.8|7499.8|7515.9|7500.9|7516.4|7501.4|7514.8|7499.8|76
1596604500000|2020-08-05 05:15:00|7516|7501|7516.8|7501.8|7517.1|7502.1|7515.8|7500.8|44
1596604800000|2020-08-05 05:20:00|7516.9|7501.9|7518|7503|7518.9|7503.9|7516.4|7501.4|81
1596605100000|2020-08-05 05:25:00|7518.1|7503.1|7519.1|7504.1|7520.3|7505.3|7517.8|7502.8|66
1596605400000|2020-08-05 05:30:00|7519.2|7504.2|7519.6|7504.6|7520.1|7505.1|7519|7504|44
1596605700000|2020-08-05 05:35:00|7519.5|7504.5|7519.4|7504.4|7519.9|7504.9|7518|7503|47
1596606000000|2020-08-05 05:40:00|7519.5|7504.5|7519.5|7504.5|7520|7505|7519.1|7504.1|32
1596606300000|2020-08-05 05:45:00|7519.6|7504.6|7521.3|7506.3|7521.4|7506.4|7519.6|7504.6|43
1596606600000|2020-08-05 05:50:00|7521.2|7506.2|7520.5|7505.5|7521.3|7506.3|7519.7|7504.7|52
1596606900000|2020-08-05 05:55:00|7520.6|7505.6|7522.9|7507.9|7523.7|7508.7|7520.4|7505.4|92
1596607200000|2020-08-05 06:00:00|7523.1|7508.1|7521.4|7506.4|7523.3|7508.3|7521.4|7506.4|59
1596607500000|2020-08-05 06:05:00|7521.3|7506.3|7520.8|7505.8|7521.3|7506.3|7519.7|7504.7|40
1596607800000|2020-08-05 06:10:00|7520.9|7505.9|7522.3|7507.3|7522.4|7507.4|7520.9|7505.9|68
1596608100000|2020-08-05 06:15:00|7522.4|7507.4|7524.3|7509.3|7524.4|7509.4|7522.4|7507.4|47
1596608400000|2020-08-05 06:20:00|7524.4|7509.4|7523.7|7508.7|7526|7511|7523.2|7508.2|176
1596608700000|2020-08-05 06:25:00|7523.5|7508.5|7524.2|7509.2|7525.7|7510.7|7523|7508|102
1596609000000|2020-08-05 06:30:00|7524|7509|7523.8|7508.8|7524.3|7509.3|7523.7|7508.7|23
1596609300000|2020-08-05 06:35:00|7523.9|7508.9|7523.4|7508.4|7523.9|7508.9|7523.1|7508.1|56
1596609600000|2020-08-05 06:40:00|7523.2|7508.2|7521.6|7506.6|7523.3|7508.3|7521.6|7506.6|36
1596609900000|2020-08-05 06:45:00|7521.7|7506.7|7520.7|7505.7|7521.8|7506.8|7520.1|7505.1|54
1596610200000|2020-08-05 06:50:00|7520.6|7505.6|7519.7|7504.7|7520.6|7505.6|7518.3|7503.3|81
1596610500000|2020-08-05 06:55:00|7519.6|7504.6|7520.2|7505.2|7520.6|7505.6|7519.2|7504.2|52
1596610800000|2020-08-05 07:00:00|7520.1|7505.1|7518.8|7503.8|7520.2|7505.2|7518.5|7503.5|62
1596611100000|2020-08-05 07:05:00|7518.7|7503.7|7521.2|7506.2|7521.2|7506.2|7516.2|7501.2|126
1596611400000|2020-08-05 07:10:00|7521.3|7506.3|7521.2|7506.2|7524.3|7509.3|7520.9|7505.9|103
1596611700000|2020-08-05 07:15:00|7521.3|7506.3|7518.8|7503.8|7521.8|7506.8|7518.8|7503.8|109
1596612000000|2020-08-05 07:20:00|7518.9|7503.9|7519.2|7504.2|7519.7|7504.7|7517.7|7502.7|78
1596612300000|2020-08-05 07:25:00|7519.3|7504.3|7521.5|7506.5|7521.6|7506.6|7518.1|7503.1|106
1596612600000|2020-08-05 07:30:00|7521.4|7506.4|7520|7505|7521.8|7506.8|7519.5|7504.5|67
1596612900000|2020-08-05 07:35:00|7519.8|7504.8|7519.8|7504.8|7521.4|7506.4|7519.8|7504.8|57
1596613200000|2020-08-05 07:40:00|7519.9|7504.9|7518.1|7503.1|7520.9|7505.9|7518|7503|75
1596613500000|2020-08-05 07:45:00|7518|7503|7516.5|7501.5|7518.6|7503.6|7516.2|7501.2|64
1596613800000|2020-08-05 07:50:00|7517|7502|7519.6|7504.6|7520.1|7505.1|7517|7502|55
1596614100000|2020-08-05 07:55:00|7520.1|7505.1|7521.7|7506.7|7521.9|7506.9|7520.1|7505.1|68
1596614400000|2020-08-05 08:00:00|7521.6|7506.6|7519.6|7504.6|7521.6|7506.6|7519.3|7504.3|74
1596614700000|2020-08-05 08:05:00|7519.7|7504.7|7522.2|7507.2|7523.2|7508.2|7519.7|7504.7|39
1596615000000|2020-08-05 08:10:00|7522.1|7507.1|7522|7507|7522.6|7507.6|7521.9|7506.9|56
1596615300000|2020-08-05 08:15:00|7521.9|7506.9|7523.4|7508.4|7523.9|7508.9|7521.6|7506.6|78
1596615600000|2020-08-05 08:20:00|7523.3|7508.3|7523.1|7508.1|7523.4|7508.4|7522.3|7507.3|42
1596615900000|2020-08-05 08:25:00|7523.4|7508.4|7523.9|7508.9|7525.4|7510.4|7522.1|7507.1|63
1596616200000|2020-08-05 08:30:00|7524|7509|7521.5|7506.5|7524.8|7509.8|7521.4|7506.4|64
1596616500000|2020-08-05 08:35:00|7521.6|7506.6|7519.6|7504.6|7521.8|7506.8|7519.6|7504.6|13
1596616800000|2020-08-05 08:40:00|7519.5|7504.5|7518|7503|7520.4|7505.4|7517.8|7502.8|41
1596617100000|2020-08-05 08:45:00|7517.8|7502.8|7517.2|7502.2|7518|7503|7516|7501|54
1596617400000|2020-08-05 08:50:00|7517.4|7502.4|7515.6|7500.6|7517.4|7502.4|7514.6|7499.6|37
1596617700000|2020-08-05 08:55:00|7515.8|7500.8|7515.8|7500.8|7516.3|7501.3|7515|7500|36
1596618000000|2020-08-05 09:00:00|7515.6|7500.6|7516.8|7501.8|7516.8|7501.8|7515.2|7500.2|32
1596618300000|2020-08-05 09:05:00|7516.6|7501.6|7514.2|7499.2|7516.6|7501.6|7514|7499|67
1596618600000|2020-08-05 09:10:00|7514.4|7499.4|7515.8|7500.8|7516.4|7501.4|7514|7499|37
1596618900000|2020-08-05 09:15:00|7516.2|7501.2|7516.7|7501.7|7517.7|7502.7|7515.8|7500.8|37
1596619200000|2020-08-05 09:20:00|7516.6|7501.6|7517.4|7502.4|7517.7|7502.7|7515.9|7500.9|48
1596619500000|2020-08-05 09:25:00|7517.5|7502.5|7518.2|7503.2|7518.9|7503.9|7516.9|7501.9|63
1596619800000|2020-08-05 09:30:00|7518.1|7503.1|7517.1|7502.1|7518.2|7503.2|7517.1|7502.1|48
1596620100000|2020-08-05 09:35:00|7517.2|7502.2|7517.4|7502.4|7517.9|7502.9|7516.2|7501.2|30
1596620400000|2020-08-05 09:40:00|7517.1|7502.1|7516.2|7501.2|7517.2|7502.2|7515.8|7500.8|25
1596620700000|2020-08-05 09:45:00|7516.4|7501.4|7515.2|7500.2|7516.4|7501.4|7514.7|7499.7|34
1596621000000|2020-08-05 09:50:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.2|7498.2|54
1596621300000|2020-08-05 09:55:00|7513.6|7498.6|7513.7|7498.7|7514|7499|7512.6|7497.6|47
1596621600000|2020-08-05 10:00:00|7513.9|7498.9|7513.8|7498.8|7514.5|7499.5|7513.7|7498.7|34
1596621900000|2020-08-05 10:05:00|7514|7499|7515.8|7500.8|7516.2|7501.2|7514|7499|51
1596622200000|2020-08-05 10:10:00|7515.6|7500.6|7514.2|7499.2|7516|7501|7514.2|7499.2|18
1596622500000|2020-08-05 10:15:00|7513.8|7498.8|7514.2|7499.2|7515.6|7500.6|7513.6|7498.6|35
1596622800000|2020-08-05 10:20:00|7514.4|7499.4|7513.6|7498.6|7514.6|7499.6|7513.6|7498.6|29
1596623100000|2020-08-05 10:25:00|7513.8|7498.8|7513.2|7498.2|7514|7499|7513|7498|37
1596623400000|2020-08-05 10:30:00|7513.4|7498.4|7513.5|7498.5|7513.8|7498.8|7513|7498|34
1596623700000|2020-08-05 10:35:00|7513.4|7498.4|7512.8|7497.8|7514.4|7499.4|7512.6|7497.6|23
1596624000000|2020-08-05 10:40:00|7513|7498|7512.6|7497.6|7513|7498|7512.6|7497.6|7
1596624300000|2020-08-05 10:45:00|7511.8|7496.8|7512.8|7497.8|7512.8|7497.8|7511.8|7496.8|10
1596624600000|2020-08-05 10:50:00|7513|7498|7514.8|7499.8|7514.8|7499.8|7513|7498|18
1596624900000|2020-08-05 10:55:00|7514.6|7499.6|7515.8|7500.8|7516.2|7501.2|7514.2|7499.2|14
1596625200000|2020-08-05 11:00:00|7516.2|7501.2|7515.1|7500.1|7517.6|7502.6|7515.1|7500.1|29
1596625500000|2020-08-05 11:05:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7514.1|7499.1|45
1596625800000|2020-08-05 11:10:00|7515.4|7500.4|7517.2|7502.2|7517.3|7502.3|7515|7500|39
1596626100000|2020-08-05 11:15:00|7517.3|7502.3|7514.7|7499.7|7518|7503|7514|7499|37
1596626400000|2020-08-05 11:20:00|7514.8|7499.8|7516.6|7501.6|7516.8|7501.8|7514.8|7499.8|23
1596626700000|2020-08-05 11:25:00|7517|7502|7516.3|7501.3|7517.3|7502.3|7516.2|7501.2|26
1596627000000|2020-08-05 11:30:00|7516.2|7501.2|7516|7501|7516.2|7501.2|7515.3|7500.3|3
1596627300000|2020-08-05 11:35:00|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|1
1596627600000|2020-08-05 11:40:00|7521|7496|7521.2|7496.2|7521.2|7496.2|7521|7496|4
1596627900000|2020-08-05 11:45:00|7520.9|7495.9|7521.2|7496.2|7521.2|7496.2|7520.9|7495.9|3
1596628200000|2020-08-05 11:50:00|7520.3|7495.3|7520|7495|7520.3|7495.3|7520|7495|10
1596628500000|2020-08-05 11:55:00|7520.1|7495.1|7513.6|7498.6|7520.3|7498.9|7513.2|7495.1|21
1596628800000|2020-08-05 12:00:00|7513.7|7498.7|7518.9|7493.9|7519.1|7499.7|7513.2|7493.8|62
1596629100000|2020-08-05 12:05:00|7518.8|7493.8|7519|7494|7519.2|7494.2|7518.6|7493.6|29
1596629400000|2020-08-05 12:10:00|7519.1|7494.1|7519.6|7494.6|7519.7|7499.5|7514|7493.3|46
1596629700000|2020-08-05 12:15:00|7519.7|7494.7|7522.5|7497.5|7523|7501.6|7516.2|7494.6|126
1596630000000|2020-08-05 12:20:00|7522.4|7497.4|7522.7|7497.7|7523.1|7498.1|7522.3|7497.3|83
1596630300000|2020-08-05 12:25:00|7517.2|7502.2|7516.2|7501.2|7517.2|7502.2|7516.1|7501.1|13
1596630600000|2020-08-05 12:30:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1596630900000|2020-08-05 12:35:00|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.4|7501.4|7
1596631200000|2020-08-05 12:40:00|7515.7|7500.7|7516.4|7501.4|7516.8|7501.8|7515.2|7500.2|13
1596631500000|2020-08-05 12:45:00|7516.2|7501.2|7516.2|7501.2|7516.3|7501.3|7515.3|7500.3|12
1596631800000|2020-08-05 12:50:00|7516.4|7501.4|7515.6|7500.6|7517.4|7502.4|7514.9|7499.9|15
1596632100000|2020-08-05 12:55:00|7515.5|7500.5|7515.3|7500.3|7515.5|7500.5|7515.3|7500.3|6
1596632400000|2020-08-05 13:00:00|7515.2|7500.2|7515.5|7500.5|7515.5|7500.5|7514.8|7499.8|23
1596632700000|2020-08-05 13:05:00|7515.4|7500.4|7516.4|7501.4|7516.5|7501.5|7515.2|7500.2|29
1596633000000|2020-08-05 13:10:00|7516.3|7501.3|7516.4|7501.4|7516.4|7501.4|7516.3|7501.3|2
1596633300000|2020-08-05 13:15:00|7516.3|7501.3|7516.3|7501.3|7516.5|7501.5|7516.1|7501.1|24
1596633600000|2020-08-05 13:20:00|7516.2|7501.2|7516.5|7501.5|7516.5|7501.5|7516|7501|20
1596633900000|2020-08-05 13:25:00|7516.6|7501.6|7521.3|7496.3|7521.4|7501.6|7516.2|7496.2|9
1596634200000|2020-08-05 13:30:00|7521|7496|7516.6|7501.6|7521.3|7501.6|7515.8|7496|7
1596634800000|2020-08-05 13:40:00|7517.6|7502.6|7518|7503|7518|7503|7517.1|7502.1|11
1596635100000|2020-08-05 13:45:00|7517.8|7502.8|7517.6|7502.6|7518|7503|7517.6|7502.6|6
1596635400000|2020-08-05 13:50:00|7517.8|7502.8|7516|7501|7521.5|7502.8|7515.8|7496.4|8
1596635700000|2020-08-05 13:55:00|7515.9|7500.9|7515.2|7500.2|7515.9|7500.9|7515.2|7500.2|3
1596636000000|2020-08-05 14:00:00|7515.4|7500.4|7519.3|7494.3|7519.4|7500.8|7515.1|7494|17
1596636300000|2020-08-05 14:05:00|7512.8|7497.8|7513.2|7498.2|7513.6|7498.6|7512.8|7497.8|8
1596636600000|2020-08-05 14:10:00|7513|7498|7516|7491|7516.4|7498|7512.4|7491|12
1596636900000|2020-08-05 14:15:00|7515.8|7490.8|7510.6|7495.6|7515.8|7495.6|7510.6|7490.7|3
1596637200000|2020-08-05 14:20:00|7510.2|7495.2|7510.5|7495.5|7516.4|7496.6|7510.2|7490.9|30
1596637500000|2020-08-05 14:25:00|7510.4|7495.4|7510.4|7495.4|7515.6|7495.4|7509.5|7490.4|23
1596637800000|2020-08-05 14:30:00|7510.6|7495.6|7511.1|7496.1|7516.9|7496.4|7510.2|7490.7|22
1596638100000|2020-08-05 14:35:00|7511.2|7496.2|7516.8|7491.8|7516.8|7496.6|7509.4|7489.9|31
1596638400000|2020-08-05 14:40:00|7516.7|7491.7|7516.7|7491.7|7516.8|7491.8|7516.7|7491.7|5
1596638700000|2020-08-05 14:45:00|7516.6|7491.6|7516.7|7491.7|7516.7|7491.7|7516.3|7491.3|12
1596639000000|2020-08-05 14:50:00|7516.6|7491.6|7511|7496|7516.7|7496|7510.8|7491.6|5
1596639300000|2020-08-05 14:55:00|7511.2|7496.2|7516.7|7491.7|7516.8|7498.1|7511.2|7491.4|14
1596639600000|2020-08-05 15:00:00|7516.6|7491.6|7516.4|7491.4|7516.6|7491.6|7516.4|7491.4|3
1596639900000|2020-08-05 15:05:00|7516.3|7491.3|7516|7491|7516.4|7491.4|7516|7491|4
1596640200000|2020-08-05 15:10:00|7516.1|7491.1|7510.7|7495.7|7516.9|7495.7|7509.8|7491|20
1596640800000|2020-08-05 15:20:00|7511.8|7496.8|7510.2|7495.2|7516.1|7497.4|7509.2|7490.5|25
1596641100000|2020-08-05 15:25:00|7510.4|7495.4|7510.2|7495.2|7510.4|7495.4|7510|7495|3
1596641400000|2020-08-05 15:30:00|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|7510.8|7495.8|1
1596641700000|2020-08-05 15:35:00|7511|7496|7510.2|7495.2|7511|7496|7510.2|7495.2|4
1596642000000|2020-08-05 15:40:00|7510.6|7495.6|7516|7491|7516.6|7495.6|7510.2|7490.9|12
1596642300000|2020-08-05 15:45:00|7516.7|7491.7|7516|7491|7516.7|7491.7|7516|7491|6
1596642600000|2020-08-05 15:50:00|7515.9|7490.9|7517.2|7492.2|7517.2|7496.8|7510|7490.9|21
1596642900000|2020-08-05 15:55:00|7517.4|7492.4|7517.7|7492.7|7518|7493|7517|7492|33
1596643200000|2020-08-05 16:00:00|7517.5|7492.5|7517.8|7492.8|7518.4|7496.8|7511.5|7491.4|43
1596643500000|2020-08-05 16:05:00|7517.9|7492.9|7519.8|7494.8|7519.9|7494.9|7517.9|7492.9|44
1596643800000|2020-08-05 16:10:00|7519.7|7494.7|7517.6|7492.6|7519.7|7494.7|7516.7|7491.7|26
1596644100000|2020-08-05 16:15:00|7517.7|7492.7|7517.7|7492.7|7517.7|7496.8|7511.6|7492.6|7
1596644400000|2020-08-05 16:20:00|7517.8|7492.8|7519|7494|7519.5|7500.1|7513.2|7492.8|17
1596644700000|2020-08-05 16:25:00|7518.9|7493.9|7519.3|7494.3|7519.3|7494.3|7518.8|7493.8|4
1596645300000|2020-08-05 16:35:00|7519.7|7494.7|7519.2|7494.2|7519.8|7494.8|7519.2|7494.2|6
1596645600000|2020-08-05 16:40:00|7519.3|7494.3|7521.8|7496.8|7521.8|7501.5|7514.4|7494.3|14
1596646500000|2020-08-05 16:55:00|7518.2|7503.2|7518.8|7503.8|7519|7504|7518.2|7503.2|5
1596647700000|2020-08-05 17:15:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|4
1596648900000|2020-08-05 17:35:00|7519|7504|7518.8|7503.8|7519|7504|7518.8|7503.8|2
1596649200000|2020-08-05 17:40:00|7518.4|7503.4|7518.8|7503.8|7518.8|7503.8|7518.2|7503.2|7
1596650100000|2020-08-05 17:55:00|7518.4|7503.4|7518.4|7503.4|7518.8|7503.8|7518.4|7503.4|3
1596650400000|2020-08-05 18:00:00|7518.8|7503.8|7517.6|7502.6|7518.8|7503.8|7517.3|7502.3|16
1596651000000|2020-08-05 18:10:00|7517.4|7502.4|7517.6|7502.6|7517.6|7502.6|7517.4|7502.4|3
1596652200000|2020-08-05 18:30:00|7518.2|7503.2|7518.5|7503.5|7518.5|7503.5|7518.1|7503.1|3
1596652500000|2020-08-05 18:35:00|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|7518.8|7503.8|1
1596653700000|2020-08-05 18:55:00|7518.4|7503.4|7518.2|7503.2|7523.1|7503.4|7517.8|7497.9|8
1596654000000|2020-08-05 19:00:00|7518.4|7503.4|7522.9|7497.9|7523|7503.4|7518|7497.4|10
1596654300000|2020-08-05 19:05:00|7522.8|7497.8|7517.9|7502.9|7523|7502.9|7517.9|7497.4|8
1596654600000|2020-08-05 19:10:00|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|7517.8|7502.8|1
1596655200000|2020-08-05 19:20:00|7517.3|7502.3|7522.3|7497.3|7522.3|7502.3|7517|7496.3|5
1596655500000|2020-08-05 19:25:00|7521.9|7496.9|7516.9|7501.9|7521.9|7501.9|7516.9|7496.8|3
1596655800000|2020-08-05 19:30:00|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|7516.8|7501.8|1
1596656100000|2020-08-05 19:35:00|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|7516.3|7501.3|1
1596656400000|2020-08-05 19:40:00|7515.9|7500.9|7516.3|7501.3|7516.3|7501.3|7515.9|7500.9|4
1596656700000|2020-08-05 19:45:00|7516.7|7501.7|7524.5|7499.5|7524.7|7502.1|7516.7|7498.7|9
1596657000000|2020-08-05 19:50:00|7524.4|7499.4|7523.1|7498.1|7524.6|7499.6|7523.1|7498.1|4
1596657300000|2020-08-05 19:55:00|7517.5|7502.5|7517.9|7502.9|7518.1|7503.1|7517.5|7502.5|5
1596681000000|2020-08-06 02:30:00|7521.3|7496.3|7523|7498|7524.2|7499.2|7521.3|7496.3|12
1596681300000|2020-08-06 02:35:00|7522.9|7497.9|7523.9|7498.9|7523.9|7498.9|7522.9|7497.9|4
1596682500000|2020-08-06 02:55:00|7523|7498|7524.9|7499.9|7524.9|7499.9|7522.9|7497.9|5
1596682800000|2020-08-06 03:00:00|7525.2|7500.2|7521.7|7506.7|7526.8|7506.7|7521.7|7500.2|11
1596683700000|2020-08-06 03:15:00|7521.9|7506.9|7523.8|7498.8|7527.4|7506.9|7518.5|7498.6|40
1596684000000|2020-08-06 03:20:00|7523.9|7498.9|7520.1|7505.1|7523.9|7505.1|7518.5|7498.2|8
1596684600000|2020-08-06 03:30:00|7525.3|7500.3|7519.6|7504.6|7525.3|7505.2|7519|7499.9|36
1596684900000|2020-08-06 03:35:00|7519.7|7504.7|7518.5|7503.5|7520.7|7505.7|7518.5|7503.5|96
1596685200000|2020-08-06 03:40:00|7518.4|7503.4|7515|7500|7518.5|7503.5|7514.1|7499.1|146
1596685500000|2020-08-06 03:45:00|7514.7|7499.7|7512.7|7497.7|7514.7|7499.7|7510.4|7495.4|107
1596685800000|2020-08-06 03:50:00|7512.8|7497.8|7513.4|7498.4|7515.1|7500.1|7512.7|7497.7|96
1596686100000|2020-08-06 03:55:00|7513.2|7498.2|7513.9|7498.9|7514.3|7499.3|7512.8|7497.8|23
1596686400000|2020-08-06 04:00:00|7514|7499|7513.5|7498.5|7514.3|7499.3|7513.3|7498.3|31
1596686700000|2020-08-06 04:05:00|7513.6|7498.6|7510.9|7495.9|7514.2|7499.2|7510.6|7495.6|45
1596687000000|2020-08-06 04:10:00|7510.8|7495.8|7511.1|7496.1|7511.4|7496.4|7510.4|7495.4|47
1596687300000|2020-08-06 04:15:00|7511|7496|7510.4|7495.4|7511.3|7496.3|7509.7|7494.7|62
1596687600000|2020-08-06 04:20:00|7510.5|7495.5|7510|7495|7511.3|7496.3|7509.6|7494.6|77
1596687900000|2020-08-06 04:25:00|7510.1|7495.1|7510.7|7495.7|7511.2|7496.2|7510.1|7495.1|44
1596688200000|2020-08-06 04:30:00|7510.6|7495.6|7510.8|7495.8|7510.8|7495.8|7509.8|7494.8|37
1596688500000|2020-08-06 04:35:00|7511|7496|7512.8|7497.8|7514.2|7499.2|7511|7496|55
1596688800000|2020-08-06 04:40:00|7512.9|7497.9|7512.3|7497.3|7514|7499|7512.1|7497.1|55
1596689100000|2020-08-06 04:45:00|7512.2|7497.2|7508.8|7493.8|7512.2|7497.2|7508.2|7493.2|86
1596689400000|2020-08-06 04:50:00|7508.9|7493.9|7510.4|7495.4|7510.4|7495.4|7507.6|7492.6|69
1596689700000|2020-08-06 04:55:00|7510.5|7495.5|7513.6|7498.6|7513.6|7498.6|7510.5|7495.5|84
1596690000000|2020-08-06 05:00:00|7513.4|7498.4|7515|7500|7515.1|7500.1|7513.4|7498.4|35
1596690300000|2020-08-06 05:05:00|7514.5|7499.5|7517.1|7502.1|7517.3|7502.3|7514.4|7499.4|57
1596690600000|2020-08-06 05:10:00|7517|7502|7521.3|7506.3|7521.8|7506.8|7517|7502|130
1596690900000|2020-08-06 05:15:00|7521|7506|7519.5|7504.5|7521.8|7506.8|7519.5|7504.5|88
1596691200000|2020-08-06 05:20:00|7519.6|7504.6|7519|7504|7519.6|7504.6|7517.4|7502.4|103
1596691500000|2020-08-06 05:25:00|7518.9|7503.9|7517.3|7502.3|7519.5|7504.5|7517.3|7502.3|46
1596691800000|2020-08-06 05:30:00|7517.1|7502.1|7519.4|7504.4|7519.4|7504.4|7517|7502|37
1596692100000|2020-08-06 05:35:00|7519.5|7504.5|7520.9|7505.9|7520.9|7505.9|7519.4|7504.4|57
1596692400000|2020-08-06 05:40:00|7520.8|7505.8|7520.2|7505.2|7520.9|7505.9|7519.9|7504.9|61
1596692700000|2020-08-06 05:45:00|7520.3|7505.3|7517.6|7502.6|7520.4|7505.4|7517.2|7502.2|63
1596693000000|2020-08-06 05:50:00|7517.7|7502.7|7519.8|7504.8|7519.9|7504.9|7517.7|7502.7|41
1596693300000|2020-08-06 05:55:00|7519.7|7504.7|7519.6|7504.6|7519.7|7504.7|7519.4|7504.4|40
1596693600000|2020-08-06 06:00:00|7519.7|7504.7|7516.4|7501.4|7519.9|7504.9|7515|7500|102
1596693900000|2020-08-06 06:05:00|7516.3|7501.3|7513.7|7498.7|7516.3|7501.3|7511.8|7496.8|123
1596694200000|2020-08-06 06:10:00|7513.6|7498.6|7518|7503|7518.1|7503.1|7513.6|7498.6|56
1596694500000|2020-08-06 06:15:00|7517.9|7502.9|7516.3|7501.3|7518.4|7503.4|7516.3|7501.3|60
1596694800000|2020-08-06 06:20:00|7516|7501|7518.4|7503.4|7518.4|7503.4|7516|7501|64
1596695100000|2020-08-06 06:25:00|7518.3|7503.3|7517|7502|7519|7504|7516.6|7501.6|99
1596695400000|2020-08-06 06:30:00|7516.9|7501.9|7513.6|7498.6|7518.2|7503.2|7511.6|7496.6|180
1596695700000|2020-08-06 06:35:00|7513.7|7498.7|7514.6|7499.6|7515.7|7500.7|7512.5|7497.5|138
1596696000000|2020-08-06 06:40:00|7514.7|7499.7|7514.5|7499.5|7514.9|7499.9|7508.9|7493.9|151
1596696300000|2020-08-06 06:45:00|7514.6|7499.6|7514.1|7499.1|7515|7500|7512.6|7497.6|132
1596696600000|2020-08-06 06:50:00|7514|7499|7517.6|7502.6|7517.6|7502.6|7513.8|7498.8|133
1596696900000|2020-08-06 06:55:00|7517.5|7502.5|7515.1|7500.1|7517.6|7502.6|7513.9|7498.9|76
1596697200000|2020-08-06 07:00:00|7515.2|7500.2|7516.8|7501.8|7517.6|7502.6|7514.8|7499.8|111
1596697500000|2020-08-06 07:05:00|7516.6|7501.6|7518.5|7503.5|7519.9|7504.9|7516.3|7501.3|100
1596697800000|2020-08-06 07:10:00|7518.4|7503.4|7516.7|7501.7|7518.4|7503.4|7516.2|7501.2|71
1596698100000|2020-08-06 07:15:00|7516.6|7501.6|7517|7502|7517|7502|7515.3|7500.3|50
1596698400000|2020-08-06 07:20:00|7516.9|7501.9|7518.5|7503.5|7518.7|7503.7|7516.7|7501.7|37
1596698700000|2020-08-06 07:25:00|7518.6|7503.6|7517.7|7502.7|7520.4|7505.4|7517.1|7502.1|81
1596699000000|2020-08-06 07:30:00|7518|7503|7517|7502|7518.4|7503.4|7516.4|7501.4|34
1596699300000|2020-08-06 07:35:00|7517.4|7502.4|7517.4|7502.4|7518.7|7503.7|7516.6|7501.6|31
1596699600000|2020-08-06 07:40:00|7517.2|7502.2|7518.6|7503.6|7519.8|7504.8|7516.6|7501.6|45
1596699900000|2020-08-06 07:45:00|7518.9|7503.9|7519.2|7504.2|7519.5|7504.5|7517.3|7502.3|44
1596700200000|2020-08-06 07:50:00|7519.5|7504.5|7520.9|7505.9|7522|7507|7519.2|7504.2|59
1596700500000|2020-08-06 07:55:00|7521.2|7506.2|7520|7505|7521.5|7506.5|7520|7505|55
1596700800000|2020-08-06 08:00:00|7520.4|7505.4|7522|7507|7523.6|7508.6|7520.2|7505.2|66
1596701100000|2020-08-06 08:05:00|7521.9|7506.9|7524.4|7509.4|7524.7|7509.7|7521.6|7506.6|61
1596701400000|2020-08-06 08:10:00|7524.2|7509.2|7524.4|7509.4|7524.7|7509.7|7522.9|7507.9|64
1596701700000|2020-08-06 08:15:00|7524.5|7509.5|7526.3|7511.3|7526.4|7511.4|7524.4|7509.4|81
1596702000000|2020-08-06 08:20:00|7526.4|7511.4|7526|7511|7526.7|7511.7|7525.4|7510.4|47
1596702300000|2020-08-06 08:25:00|7525.9|7510.9|7523|7508|7527.1|7512.1|7522.9|7507.9|58
1596702600000|2020-08-06 08:30:00|7522.9|7507.9|7523.2|7508.2|7523.4|7508.4|7521.3|7506.3|69
1596702900000|2020-08-06 08:35:00|7523|7508|7523.6|7508.6|7524.9|7509.9|7522.9|7507.9|36
1596703200000|2020-08-06 08:40:00|7523.3|7508.3|7528.3|7513.3|7528.5|7513.5|7523.3|7508.3|32
1596703500000|2020-08-06 08:45:00|7528.4|7513.4|7528.6|7513.6|7535|7516.3|7528.3|7509.7|43
1596703800000|2020-08-06 08:50:00|7528.8|7513.8|7529.4|7514.4|7534.8|7515.6|7528.6|7509.3|43
1596704100000|2020-08-06 08:55:00|7529.2|7514.2|7528.8|7513.8|7529.8|7514.8|7528.6|7513.6|12
1596704400000|2020-08-06 09:00:00|7528.6|7513.6|7531.6|7516.6|7531.6|7516.6|7528.6|7513.6|39
1596704700000|2020-08-06 09:05:00|7531.2|7516.2|7529|7514|7531.6|7516.6|7529|7514|32
1596705000000|2020-08-06 09:10:00|7528.6|7513.6|7529.8|7514.8|7530.2|7515.2|7528.2|7513.2|26
1596705300000|2020-08-06 09:15:00|7529.7|7514.7|7528.1|7513.1|7529.8|7514.8|7528.1|7513.1|37
1596705600000|2020-08-06 09:20:00|7528.2|7513.2|7527.7|7512.7|7528.7|7513.7|7527.4|7512.4|39
1596705900000|2020-08-06 09:25:00|7527.9|7512.9|7528.1|7513.1|7529.4|7514.4|7527.9|7512.9|55
1596706200000|2020-08-06 09:30:00|7528.2|7513.2|7527.9|7512.9|7528.7|7513.7|7527.9|7512.9|32
1596706500000|2020-08-06 09:35:00|7528.1|7513.1|7527.2|7512.2|7528.7|7513.7|7527.2|7512.2|23
1596706800000|2020-08-06 09:40:00|7527.3|7512.3|7528.2|7513.2|7528.5|7513.5|7527.2|7512.2|26
1596707100000|2020-08-06 09:45:00|7528|7513|7527.3|7512.3|7528|7513|7527.3|7512.3|15
1596707400000|2020-08-06 09:50:00|7527.1|7512.1|7527.2|7512.2|7527.2|7512.2|7526.5|7511.5|8
1596707700000|2020-08-06 09:55:00|7526.8|7511.8|7525.4|7510.4|7526.8|7511.8|7524.3|7509.3|34
1596708000000|2020-08-06 10:00:00|7525.7|7510.7|7525.7|7510.7|7526.3|7511.3|7525.4|7510.4|26
1596708300000|2020-08-06 10:05:00|7525.9|7510.9|7524.7|7509.7|7525.9|7510.9|7524.6|7509.6|35
1596708600000|2020-08-06 10:10:00|7525|7510|7525.7|7510.7|7525.7|7510.7|7524.9|7509.9|54
1596708900000|2020-08-06 10:15:00|7525.6|7510.6|7525.7|7510.7|7525.7|7510.7|7525.4|7510.4|34
1596709200000|2020-08-06 10:20:00|7525.6|7510.6|7526.8|7511.8|7527.2|7512.2|7525.2|7510.2|54
1596709500000|2020-08-06 10:25:00|7526.6|7511.6|7524.8|7509.8|7526.6|7511.6|7524.2|7509.2|16
1596709800000|2020-08-06 10:30:00|7525|7510|7524.8|7509.8|7525|7510|7524.8|7509.8|2
1596710100000|2020-08-06 10:35:00|7525|7510|7525|7510|7525.4|7510.4|7524.8|7509.8|18
1596710400000|2020-08-06 10:40:00|7525.2|7510.2|7525.3|7510.3|7525.9|7510.9|7525.2|7510.2|5
1596710700000|2020-08-06 10:45:00|7525.7|7510.7|7526|7511|7526|7511|7525.7|7510.7|2
1596711000000|2020-08-06 10:50:00|7526.1|7511.1|7527.1|7512.1|7527.1|7512.1|7526.1|7511.1|4
1596711300000|2020-08-06 10:55:00|7526.9|7511.9|7527.2|7512.2|7527.2|7512.2|7526.3|7511.3|9
1596711600000|2020-08-06 11:00:00|7527.3|7512.3|7527.9|7512.9|7528.1|7513.1|7527.3|7512.3|8
1596711900000|2020-08-06 11:05:00|7528|7513|7528.2|7513.2|7529.3|7514.3|7528|7513|37
1596712200000|2020-08-06 11:10:00|7528.3|7513.3|7528.7|7513.7|7530|7515|7528.3|7513.3|38
1596712500000|2020-08-06 11:15:00|7528.8|7513.8|7528.8|7513.8|7529.8|7514.8|7528.8|7513.8|23
1596712800000|2020-08-06 11:20:00|7528.4|7513.4|7528.2|7513.2|7528.8|7513.8|7528.2|7513.2|9
1596713100000|2020-08-06 11:25:00|7528.1|7513.1|7526.3|7511.3|7528.1|7513.1|7524.1|7509.1|71
1596713400000|2020-08-06 11:30:00|7531.2|7506.2|7524.6|7509.6|7531.2|7509.6|7524.1|7505.3|14
1596713700000|2020-08-06 11:35:00|7524.8|7509.8|7530|7505|7530.6|7509.8|7524.8|7505|7
1596714000000|2020-08-06 11:40:00|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|7530.6|7505.6|1
1596714300000|2020-08-06 11:45:00|7530|7505|7530|7505|7530|7505|7530|7505|1
1596714600000|2020-08-06 11:50:00|7530.1|7505.1|7530.2|7505.2|7530.2|7505.2|7529.9|7504.9|10
1596714900000|2020-08-06 11:55:00|7530.3|7505.3|7526.8|7511.8|7530.4|7511.8|7526.4|7505.2|59
1596715200000|2020-08-06 12:00:00|7526.7|7511.7|7526.8|7511.8|7527.1|7512.1|7526.6|7511.6|497
1596715500000|2020-08-06 12:05:00|7526.9|7511.9|7526.8|7511.8|7528|7513|7526.6|7511.6|21
1596715800000|2020-08-06 12:10:00|7527|7512|7527.2|7512.2|7527.2|7512.2|7526.9|7511.9|3
1596716100000|2020-08-06 12:15:00|7527.3|7512.3|7525.8|7510.8|7532.9|7513.1|7525.3|7507.6|103
1596716400000|2020-08-06 12:20:00|7525.7|7510.7|7525.8|7510.8|7526|7511|7525.7|7510.7|10
1596716700000|2020-08-06 12:25:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.7|7510.7|9
1596717000000|2020-08-06 12:30:00|7525.8|7510.8|7525.9|7510.9|7525.9|7510.9|7525.6|7510.6|12
1596717300000|2020-08-06 12:35:00|7525.8|7510.8|7526|7511|7526|7511|7525.8|7510.8|5
1596717600000|2020-08-06 12:40:00|7525.8|7510.8|7529.4|7504.4|7530|7510.8|7524.5|7504.4|57
1596717900000|2020-08-06 12:45:00|7529.3|7504.3|7523.8|7508.8|7529.5|7509.5|7523.8|7504|79
1596718200000|2020-08-06 12:50:00|7523.6|7508.6|7520.9|7505.9|7523.6|7508.6|7520.9|7505.9|6
1596718500000|2020-08-06 12:55:00|7520.8|7505.8|7521.6|7506.6|7521.6|7506.6|7520.3|7505.3|46
1596718800000|2020-08-06 13:00:00|7521.5|7506.5|7522.8|7507.8|7523.6|7508.6|7521.5|7506.5|16
1596719100000|2020-08-06 13:05:00|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|7522.6|7507.6|1
1596719400000|2020-08-06 13:10:00|7522.7|7507.7|7522.2|7507.2|7522.7|7507.7|7522.2|7507.2|5
1596719700000|2020-08-06 13:15:00|7522.5|7507.5|7524|7509|7524|7509|7522.2|7507.2|32
1596720000000|2020-08-06 13:20:00|7524.1|7509.1|7528.9|7503.9|7528.9|7509.3|7523.8|7503.5|79
1596720300000|2020-08-06 13:25:00|7529|7504|7523|7508|7529|7508|7523|7503.7|14
1596720600000|2020-08-06 13:30:00|7522.8|7507.8|7523.5|7508.5|7529.1|7508.7|7522.6|7503.7|18
1596720900000|2020-08-06 13:35:00|7523.6|7508.6|7522.8|7507.8|7528.7|7508.6|7522.8|7503.3|14
1596721200000|2020-08-06 13:40:00|7522.4|7507.4|7526.3|7501.3|7526.4|7507.8|7520.8|7500.7|35
1596722100000|2020-08-06 13:55:00|7526.5|7501.5|7521|7506|7526.5|7506|7521|7501.4|3
1596722400000|2020-08-06 14:00:00|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1596722700000|2020-08-06 14:05:00|7520|7505|7527|7502|7527.5|7507.1|7519.8|7501.3|39
1596723000000|2020-08-06 14:10:00|7527.1|7502.1|7521.4|7506.4|7527.4|7506.4|7521.4|7502|11
1596723300000|2020-08-06 14:15:00|7522|7507|7522|7507|7523|7508|7521.6|7506.6|14
1596723600000|2020-08-06 14:20:00|7523|7508|7523.2|7508.2|7524|7509|7522.8|7507.8|18
1596724200000|2020-08-06 14:30:00|7522.2|7507.2|7521.5|7506.5|7522.2|7507.2|7521.5|7506.5|5
1596724800000|2020-08-06 14:40:00|7521.6|7506.6|7529.1|7504.1|7529.9|7508.2|7521.5|7503.1|51
1596725100000|2020-08-06 14:45:00|7529.2|7504.2|7528.5|7503.5|7529.2|7504.2|7528.5|7503.5|6
1596725400000|2020-08-06 14:50:00|7528.6|7503.6|7524|7509|7528.6|7509|7523.9|7503.5|4
1596725700000|2020-08-06 14:55:00|7523.8|7508.8|7524|7509|7524.2|7509.2|7523.2|7508.2|22
1596726000000|2020-08-06 15:00:00|7524.6|7509.6|7524|7509|7524.6|7509.6|7523.8|7508.8|8
1596726300000|2020-08-06 15:05:00|7523.2|7508.2|7524.2|7509.2|7524.6|7509.6|7523.2|7508.2|9
1596726600000|2020-08-06 15:10:00|7523.8|7508.8|7524|7509|7524.2|7509.2|7523.8|7508.8|3
1596726900000|2020-08-06 15:15:00|7523.7|7508.7|7526.6|7501.6|7526.8|7508.7|7521.9|7501.3|19
1596727200000|2020-08-06 15:20:00|7526.7|7501.7|7527.1|7502.1|7527.2|7502.2|7526.6|7501.6|38
1596727500000|2020-08-06 15:25:00|7527.2|7502.2|7526.6|7501.6|7527.3|7502.3|7526.2|7501.2|137
1596727800000|2020-08-06 15:30:00|7526.7|7501.7|7526.7|7501.7|7527.3|7502.3|7526.3|7501.3|183
1596728100000|2020-08-06 15:35:00|7526.8|7501.8|7527.1|7502.1|7527.2|7502.2|7526.6|7501.6|74
1596728400000|2020-08-06 15:40:00|7527|7502|7526.7|7501.7|7527.4|7508.2|7523.2|7501.6|145
1596728700000|2020-08-06 15:45:00|7526.8|7501.8|7526.6|7501.6|7527|7502|7526.4|7501.4|56
1596729000000|2020-08-06 15:50:00|7526.8|7501.8|7526.7|7501.7|7527.1|7502.1|7526.5|7501.5|30
1596729300000|2020-08-06 15:55:00|7526.8|7501.8|7527|7502|7527.3|7502.3|7526.6|7501.6|26
1596729600000|2020-08-06 16:00:00|7527.1|7502.1|7522.2|7507.2|7527.3|7508|7521.5|7502.1|21
1596729900000|2020-08-06 16:05:00|7522.4|7507.4|7520.8|7505.8|7526.3|7507.6|7520.2|7501.2|25
1596730200000|2020-08-06 16:10:00|7520.6|7505.6|7521|7506|7521|7506|7520.2|7505.2|5
1596730500000|2020-08-06 16:15:00|7521.2|7506.2|7520.8|7505.8|7522|7507|7520.8|7505.8|3
1596731100000|2020-08-06 16:25:00|7521.2|7506.2|7520.8|7505.8|7521.2|7506.2|7520.8|7505.8|2
1596731400000|2020-08-06 16:30:00|7521.2|7506.2|7522|7507|7522|7507|7521.2|7506.2|2
1596731700000|2020-08-06 16:35:00|7522.1|7507.1|7522|7507|7522.1|7507.1|7522|7507|2
1596732300000|2020-08-06 16:45:00|7522.8|7507.8|7523.9|7508.9|7524.1|7509.1|7522.8|7507.8|6
1596732600000|2020-08-06 16:50:00|7524.1|7509.1|7523.6|7508.6|7524.1|7509.1|7523.5|7508.5|4
1596732900000|2020-08-06 16:55:00|7523.8|7508.8|7523.3|7508.3|7523.8|7508.8|7522.8|7507.8|10
1596733200000|2020-08-06 17:00:00|7524|7509|7524|7509|7524|7509|7524|7509|1
1596733500000|2020-08-06 17:05:00|7524.1|7509.1|7524.3|7509.3|7524.3|7509.3|7523.8|7508.8|6
1596733800000|2020-08-06 17:10:00|7524.6|7509.6|7525|7510|7525.3|7510.3|7524.5|7509.5|6
1596734100000|2020-08-06 17:15:00|7525.2|7510.2|7532.1|7507.1|7532.1|7511.4|7525|7506|12
1596734400000|2020-08-06 17:20:00|7527|7512|7527.1|7512.1|7527.1|7512.1|7527|7512|2
1596734700000|2020-08-06 17:25:00|7527|7512|7527|7512|7527|7512|7527|7512|1
1596735000000|2020-08-06 17:30:00|7528|7513|7532.7|7507.7|7533.1|7513.2|7528|7507.7|9
1596735300000|2020-08-06 17:35:00|7532.8|7507.8|7532.6|7507.6|7533.2|7508.2|7532.5|7507.5|32
1596735600000|2020-08-06 17:40:00|7531.5|7506.5|7530.7|7505.7|7531.5|7506.5|7529.9|7504.9|81
1596735900000|2020-08-06 17:45:00|7530.6|7505.6|7529.8|7504.8|7530.7|7505.7|7529.4|7504.4|313
1596736200000|2020-08-06 17:50:00|7529.9|7504.9|7530.2|7505.2|7530.4|7505.4|7529.9|7504.9|91
1596736500000|2020-08-06 17:55:00|7530.3|7505.3|7530.6|7505.6|7530.9|7505.9|7530.1|7505.1|355
1596736800000|2020-08-06 18:00:00|7530.4|7505.4|7531.1|7506.1|7531.2|7506.2|7530.3|7505.3|67
1596737100000|2020-08-06 18:05:00|7531.2|7506.2|7531.1|7506.1|7531.2|7506.2|7531.1|7506.1|2
1596737400000|2020-08-06 18:10:00|7531.6|7506.6|7532|7507|7532|7507|7531.6|7506.6|4
1596737700000|2020-08-06 18:15:00|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|1
1596738000000|2020-08-06 18:20:00|7532.3|7507.3|7533.4|7508.4|7534.7|7509.7|7532.3|7507.3|33
1596738300000|2020-08-06 18:25:00|7533.3|7508.3|7533.3|7508.3|7533.3|7508.3|7533.3|7508.3|1
1596739800000|2020-08-06 18:50:00|7532.4|7507.4|7533.1|7508.1|7533.1|7508.1|7532.4|7507.4|3
1596740100000|2020-08-06 18:55:00|7532.3|7507.3|7532.3|7507.3|7532.3|7507.3|7532.3|7507.3|1
1596741000000|2020-08-06 19:10:00|7530.9|7505.9|7532.1|7507.1|7532.2|7507.2|7530.8|7505.8|15
1596741300000|2020-08-06 19:15:00|7531.1|7506.1|7530.4|7505.4|7531.1|7506.1|7530.4|7505.4|5
1596741600000|2020-08-06 19:20:00|7530.3|7505.3|7530.6|7505.6|7530.6|7505.6|7530.3|7505.3|2
1596742200000|2020-08-06 19:30:00|7531.3|7506.3|7531.8|7506.8|7531.8|7506.8|7531.3|7506.3|2
1596742800000|2020-08-06 19:40:00|7532.6|7507.6|7532.9|7507.9|7532.9|7507.9|7532.6|7507.6|4
1596743100000|2020-08-06 19:45:00|7532.8|7507.8|7532.8|7507.8|7532.8|7507.8|7532.8|7507.8|1
1596743400000|2020-08-06 19:50:00|7531.8|7506.8|7531.8|7506.8|7532.1|7507.1|7531.8|7506.8|3
1596743700000|2020-08-06 19:55:00|7530.8|7505.8|7530.6|7505.6|7530.8|7505.8|7530.3|7505.3|4
1596767400000|2020-08-07 02:30:00|7537.1|7512.1|7539.3|7514.3|7542.4|7517.4|7534|7509|164
1596767700000|2020-08-07 02:35:00|7538.2|7513.2|7538.5|7513.5|7541.3|7516.3|7538|7513|527
1596768000000|2020-08-07 02:40:00|7538.8|7513.8|7539.4|7514.4|7541.3|7516.3|7538.3|7513.3|528
1596768300000|2020-08-07 02:45:00|7539.7|7514.7|7532.9|7507.9|7540.7|7515.7|7531.7|7506.7|503
1596768600000|2020-08-07 02:50:00|7533|7508|7532.9|7507.9|7533.1|7508.1|7532.9|7507.9|486
1596768900000|2020-08-07 02:55:00|7533|7508|7538.9|7513.9|7539|7514|7532.9|7507.9|253
1596769200000|2020-08-07 03:00:00|7539|7514|7537.8|7512.8|7541.8|7516.8|7537.8|7512.8|100
1596769500000|2020-08-07 03:05:00|7537.7|7512.7|7539.4|7514.4|7539.5|7514.5|7537.5|7512.5|353
1596769800000|2020-08-07 03:10:00|7539.5|7514.5|7540.8|7515.8|7541.4|7516.4|7539.4|7514.4|78
1596770100000|2020-08-07 03:15:00|7541.3|7516.3|7542.8|7517.8|7544|7519|7541.3|7516.3|159
1596770400000|2020-08-07 03:20:00|7542.7|7517.7|7544.4|7519.4|7544.5|7519.5|7542.7|7517.7|22
1596770700000|2020-08-07 03:25:00|7544.8|7519.8|7544.7|7519.7|7545.1|7520.1|7543.4|7518.4|25
1596771000000|2020-08-07 03:30:00|7544.6|7519.6|7537.9|7522.9|7545.5|7522.9|7535.3|7516.7|229
1596771300000|2020-08-07 03:35:00|7537.4|7522.4|7538.9|7523.9|7539|7524|7536.7|7521.7|94
1596771600000|2020-08-07 03:40:00|7539|7524|7540.5|7525.5|7540.7|7525.7|7538.3|7523.3|90
1596771900000|2020-08-07 03:45:00|7540.4|7525.4|7537.5|7522.5|7540.4|7525.4|7537.1|7522.1|50
1596772200000|2020-08-07 03:50:00|7537.4|7522.4|7538|7523|7539.1|7524.1|7536.4|7521.4|52
1596772500000|2020-08-07 03:55:00|7538.6|7523.6|7537.8|7522.8|7539.6|7524.6|7537.8|7522.8|55
1596772800000|2020-08-07 04:00:00|7537.9|7522.9|7539|7524|7540.7|7525.7|7537.9|7522.9|67
1596773100000|2020-08-07 04:05:00|7539.1|7524.1|7532.9|7517.9|7540.3|7525.3|7531.8|7516.8|135
1596773400000|2020-08-07 04:10:00|7533|7518|7535.1|7520.1|7535.5|7520.5|7532.8|7517.8|71
1596773700000|2020-08-07 04:15:00|7535.3|7520.3|7534.8|7519.8|7535.8|7520.8|7534.7|7519.7|26
1596774000000|2020-08-07 04:20:00|7535|7520|7534.8|7519.8|7535.8|7520.8|7534.4|7519.4|45
1596774300000|2020-08-07 04:25:00|7534.9|7519.9|7535.4|7520.4|7536.1|7521.1|7534.2|7519.2|65
1596774600000|2020-08-07 04:30:00|7535.5|7520.5|7534.5|7519.5|7536|7521|7533.7|7518.7|63
1596774900000|2020-08-07 04:35:00|7534.4|7519.4|7530.2|7515.2|7534.8|7519.8|7529.6|7514.6|61
1596775200000|2020-08-07 04:40:00|7530.1|7515.1|7529.5|7514.5|7530.3|7515.3|7528.3|7513.3|97
1596775500000|2020-08-07 04:45:00|7529.4|7514.4|7530.2|7515.2|7530.9|7515.9|7529.4|7514.4|33
1596775800000|2020-08-07 04:50:00|7530.1|7515.1|7528.5|7513.5|7530.3|7515.3|7527.3|7512.3|77
1596776100000|2020-08-07 04:55:00|7528.4|7513.4|7528.3|7513.3|7528.5|7513.5|7526.6|7511.6|67
1596776400000|2020-08-07 05:00:00|7528.2|7513.2|7530.7|7515.7|7530.8|7515.8|7527.9|7512.9|56
1596776700000|2020-08-07 05:05:00|7530.8|7515.8|7531.3|7516.3|7531.8|7516.8|7530.7|7515.7|49
1596777000000|2020-08-07 05:10:00|7530.8|7515.8|7531.7|7516.7|7532.7|7517.7|7530.7|7515.7|36
1596777300000|2020-08-07 05:15:00|7531.6|7516.6|7531.2|7516.2|7531.9|7516.9|7531.1|7516.1|18
1596777600000|2020-08-07 05:20:00|7531.4|7516.4|7528.9|7513.9|7531.8|7516.8|7528.9|7513.9|37
1596777900000|2020-08-07 05:25:00|7528.8|7513.8|7529.4|7514.4|7529.7|7514.7|7528.6|7513.6|47
1596778200000|2020-08-07 05:30:00|7529.3|7514.3|7529.8|7514.8|7530.3|7515.3|7529|7514|45
1596778500000|2020-08-07 05:35:00|7529.9|7514.9|7530.2|7515.2|7530.7|7515.7|7529.2|7514.2|47
1596778800000|2020-08-07 05:40:00|7530.3|7515.3|7530.5|7515.5|7530.6|7515.6|7529.1|7514.1|30
1596779100000|2020-08-07 05:45:00|7530.6|7515.6|7529.9|7514.9|7530.7|7515.7|7529.8|7514.8|25
1596779400000|2020-08-07 05:50:00|7529.8|7514.8|7528.7|7513.7|7530.1|7515.1|7528.3|7513.3|41
1596779700000|2020-08-07 05:55:00|7528.6|7513.6|7529.5|7514.5|7529.8|7514.8|7528.5|7513.5|40
1596780000000|2020-08-07 06:00:00|7529.4|7514.4|7529.4|7514.4|7530.5|7515.5|7529|7514|34
1596780300000|2020-08-07 06:05:00|7529.3|7514.3|7528.1|7513.1|7529.3|7514.3|7527.7|7512.7|42
1596780600000|2020-08-07 06:10:00|7528.2|7513.2|7528.5|7513.5|7529.2|7514.2|7528|7513|28
1596780900000|2020-08-07 06:15:00|7528.3|7513.3|7525.6|7510.6|7528.4|7513.4|7525.1|7510.1|116
1596781200000|2020-08-07 06:20:00|7525.5|7510.5|7526.8|7511.8|7527.8|7512.8|7525.4|7510.4|49
1596781500000|2020-08-07 06:25:00|7526.6|7511.6|7525.2|7510.2|7526.6|7511.6|7525|7510|38
1596781800000|2020-08-07 06:30:00|7524.9|7509.9|7525.7|7510.7|7525.8|7510.8|7524.3|7509.3|48
1596782100000|2020-08-07 06:35:00|7525.6|7510.6|7525.3|7510.3|7525.6|7510.6|7523.8|7508.8|29
1596782400000|2020-08-07 06:40:00|7525.4|7510.4|7525.8|7510.8|7526.3|7511.3|7524.7|7509.7|91
1596782700000|2020-08-07 06:45:00|7525.7|7510.7|7525.8|7510.8|7526.6|7511.6|7525|7510|59
1596783000000|2020-08-07 06:50:00|7525.9|7510.9|7526.3|7511.3|7526.3|7511.3|7525.8|7510.8|30
1596783300000|2020-08-07 06:55:00|7526.2|7511.2|7527.6|7512.6|7527.8|7512.8|7526.2|7511.2|44
1596783600000|2020-08-07 07:00:00|7527.5|7512.5|7528.2|7513.2|7528.3|7513.3|7526.1|7511.1|52
1596783900000|2020-08-07 07:05:00|7528.3|7513.3|7529|7514|7529|7514|7528|7513|51
1596784200000|2020-08-07 07:10:00|7528.9|7513.9|7527.4|7512.4|7528.9|7513.9|7527.4|7512.4|55
1596784500000|2020-08-07 07:15:00|7527.1|7512.1|7526.1|7511.1|7527.3|7512.3|7525.2|7510.2|52
1596784800000|2020-08-07 07:20:00|7526.2|7511.2|7526.6|7511.6|7527|7512|7526.1|7511.1|55
1596785100000|2020-08-07 07:25:00|7526.8|7511.8|7527.5|7512.5|7528|7513|7526.6|7511.6|31
1596785400000|2020-08-07 07:30:00|7527.7|7512.7|7526.8|7511.8|7528.4|7513.4|7526.7|7511.7|37
1596785700000|2020-08-07 07:35:00|7526.9|7511.9|7526|7511|7527.6|7512.6|7525.6|7510.6|41
1596786000000|2020-08-07 07:40:00|7525.8|7510.8|7525.4|7510.4|7526|7511|7524.8|7509.8|37
1596786300000|2020-08-07 07:45:00|7525.6|7510.6|7525.6|7510.6|7525.6|7510.6|7524.7|7509.7|40
1596786600000|2020-08-07 07:50:00|7525.4|7510.4|7526|7511|7526.8|7511.8|7525.2|7510.2|66
1596786900000|2020-08-07 07:55:00|7526.3|7511.3|7525.2|7510.2|7527|7512|7524.8|7509.8|49
1596787200000|2020-08-07 08:00:00|7525.4|7510.4|7527|7512|7527.2|7512.2|7525.1|7510.1|42
1596787500000|2020-08-07 08:05:00|7527.4|7512.4|7527.4|7512.4|7527.8|7512.8|7526.8|7511.8|45
1596787800000|2020-08-07 08:10:00|7527.8|7512.8|7525.4|7510.4|7527.8|7512.8|7525.2|7510.2|28
1596788100000|2020-08-07 08:15:00|7525|7510|7525.4|7510.4|7525.8|7510.8|7524.8|7509.8|60
1596788400000|2020-08-07 08:20:00|7525.3|7510.3|7525|7510|7525.4|7510.4|7524.8|7509.8|52
1596788700000|2020-08-07 08:25:00|7524.8|7509.8|7523.8|7508.8|7525.4|7510.4|7523|7508|47
1596789000000|2020-08-07 08:30:00|7524.2|7509.2|7523.8|7508.8|7525.4|7510.4|7523.6|7508.6|34
1596789300000|2020-08-07 08:35:00|7524|7509|7523.6|7508.6|7525|7510|7522.7|7507.7|35
1596789600000|2020-08-07 08:40:00|7523.5|7508.5|7522.8|7507.8|7523.6|7508.6|7522.8|7507.8|22
1596789900000|2020-08-07 08:45:00|7522.7|7507.7|7523.2|7508.2|7524|7509|7522.7|7507.7|21
1596790200000|2020-08-07 08:50:00|7523.4|7508.4|7523.6|7508.6|7523.6|7508.6|7522.8|7507.8|35
1596790500000|2020-08-07 08:55:00|7524|7509|7524|7509|7525|7510|7523.4|7508.4|46
1596790800000|2020-08-07 09:00:00|7523.8|7508.8|7525|7510|7525|7510|7522.8|7507.8|42
1596791100000|2020-08-07 09:05:00|7525.2|7510.2|7525|7510|7525.4|7510.4|7525|7510|30
1596791400000|2020-08-07 09:10:00|7525.1|7510.1|7524.2|7509.2|7526|7511|7524.2|7509.2|22
1596791700000|2020-08-07 09:15:00|7524.1|7509.1|7525|7510|7525.1|7510.1|7524|7509|24
1596792000000|2020-08-07 09:20:00|7525.2|7510.2|7525.2|7510.2|7526.3|7511.3|7525.2|7510.2|50
1596792300000|2020-08-07 09:25:00|7525.4|7510.4|7526.1|7511.1|7526.1|7511.1|7525.2|7510.2|34
1596792600000|2020-08-07 09:30:00|7526|7511|7525.4|7510.4|7526.1|7511.1|7525.2|7510.2|51
1596792900000|2020-08-07 09:35:00|7525.6|7510.6|7525.6|7510.6|7526.6|7511.6|7525.4|7510.4|44
1596793200000|2020-08-07 09:40:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.2|7510.2|22
1596793500000|2020-08-07 09:45:00|7526|7511|7524.2|7509.2|7526.3|7511.3|7524.2|7509.2|28
1596793800000|2020-08-07 09:50:00|7524.3|7509.3|7524.2|7509.2|7525.1|7510.1|7524.2|7509.2|17
1596794100000|2020-08-07 09:55:00|7524.4|7509.4|7524.8|7509.8|7525|7510|7524.1|7509.1|22
1596794400000|2020-08-07 10:00:00|7525|7510|7526.2|7511.2|7526.4|7511.4|7525|7510|10
1596794700000|2020-08-07 10:05:00|7526.3|7511.3|7527.6|7512.6|7527.6|7512.6|7526.3|7511.3|9
1596795000000|2020-08-07 10:10:00|7527.2|7512.2|7526.8|7511.8|7527.2|7512.2|7526.8|7511.8|5
1596795300000|2020-08-07 10:15:00|7527|7512|7527.8|7512.8|7528.6|7513.6|7527|7512|15
1596795600000|2020-08-07 10:20:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7526.6|7511.6|32
1596795900000|2020-08-07 10:25:00|7528|7513|7529|7514|7529|7514|7527.8|7512.8|24
1596796200000|2020-08-07 10:30:00|7528.7|7513.7|7528|7513|7528.7|7513.7|7527.6|7512.6|17
1596796500000|2020-08-07 10:35:00|7528.2|7513.2|7528.8|7513.8|7528.8|7513.8|7528.2|7513.2|5
1596797100000|2020-08-07 10:45:00|7528.6|7513.6|7528.6|7513.6|7528.8|7513.8|7528|7513|11
1596797400000|2020-08-07 10:50:00|7528.8|7513.8|7528.2|7513.2|7529.3|7514.3|7528.2|7513.2|9
1596797700000|2020-08-07 10:55:00|7527.4|7512.4|7527|7512|7527.8|7512.8|7527|7512|8
1596798000000|2020-08-07 11:00:00|7527.2|7512.2|7527.8|7512.8|7527.8|7512.8|7527.2|7512.2|113
1596798300000|2020-08-07 11:05:00|7527.6|7512.6|7527.4|7512.4|7527.6|7512.6|7527.4|7512.4|59
1596798600000|2020-08-07 11:10:00|7527.5|7512.5|7526.9|7511.9|7527.8|7512.8|7526.9|7511.9|81
1596798900000|2020-08-07 11:15:00|7527.1|7512.1|7527.6|7512.6|7527.6|7512.6|7526.9|7511.9|6
1596799200000|2020-08-07 11:20:00|7527.2|7512.2|7529.8|7514.8|7530.3|7515.3|7527.2|7512.2|38
1596799500000|2020-08-07 11:25:00|7529.9|7514.9|7530.6|7515.6|7530.6|7515.6|7529.7|7514.7|55
1596799800000|2020-08-07 11:30:00|7530.2|7515.2|7534|7509|7534|7515.6|7530.2|7509|3
1596800400000|2020-08-07 11:40:00|7535.6|7510.6|7535.6|7510.6|7535.6|7510.6|7535.6|7510.6|1
1596801000000|2020-08-07 11:50:00|7535|7510|7535.2|7510.2|7535.2|7510.2|7535|7510|31
1596801300000|2020-08-07 11:55:00|7535.1|7510.1|7530.9|7515.9|7536.1|7516.7|7530.8|7510.1|323
1596801600000|2020-08-07 12:00:00|7530.8|7515.8|7536|7511|7536.4|7516.6|7530.7|7510.6|233
1596801900000|2020-08-07 12:05:00|7536.1|7511.1|7536.3|7511.3|7536.4|7516.7|7531.3|7511|219
1596802200000|2020-08-07 12:10:00|7536.4|7511.4|7531.6|7516.6|7536.4|7516.6|7531.6|7511.2|25
1596802500000|2020-08-07 12:15:00|7531.7|7516.7|7531.6|7516.6|7531.7|7516.7|7531.6|7516.6|2
1596803100000|2020-08-07 12:25:00|7532|7517|7531.8|7516.8|7532|7517|7531.6|7516.6|6
1596803400000|2020-08-07 12:30:00|7538|7513|7533|7508|7538|7514.4|7528.6|7508|9
1596803700000|2020-08-07 12:35:00|7528.6|7513.6|7528.2|7513.2|7529|7514|7528.2|7513.2|12
1596804000000|2020-08-07 12:40:00|7528.4|7513.4|7526.2|7511.2|7528.4|7513.4|7526.1|7511.1|23
1596804300000|2020-08-07 12:45:00|7526|7511|7525|7510|7526|7511|7524.5|7509.5|36
1596804600000|2020-08-07 12:50:00|7524.6|7509.6|7527.9|7502.9|7528.1|7509.6|7523|7502.9|15
1596804900000|2020-08-07 12:55:00|7527.8|7502.8|7523|7508|7528.3|7508.9|7523|7502.6|40
1596805200000|2020-08-07 13:00:00|7522.8|7507.8|7524.1|7509.1|7524.1|7509.1|7522.8|7507.8|10
1596805500000|2020-08-07 13:05:00|7524.2|7509.2|7525|7510|7530.6|7511.2|7524.1|7504.4|42
1596805800000|2020-08-07 13:10:00|7525.3|7510.3|7528.2|7513.2|7534.8|7513.8|7525.3|7508.2|69
1596806100000|2020-08-07 13:15:00|7527.8|7512.8|7531.3|7516.3|7536.6|7516.8|7527.8|7506.8|129
1596806400000|2020-08-07 13:20:00|7531.2|7516.2|7539.9|7514.9|7540.2|7518|7531|7511.3|137
1596806700000|2020-08-07 13:25:00|7539.8|7514.8|7539|7514|7540.4|7515.4|7538.1|7513.1|188
1596807000000|2020-08-07 13:30:00|7539.1|7514.1|7536.7|7511.7|7539.7|7517.2|7531.4|7511.7|268
1596807300000|2020-08-07 13:35:00|7536.5|7511.5|7539.4|7514.4|7539.4|7519.8|7532.4|7510.7|442
1596807600000|2020-08-07 13:40:00|7539.5|7514.5|7538|7523|7544.9|7523|7534.6|7514.5|108
1596807900000|2020-08-07 13:45:00|7538.7|7523.7|7540.8|7525.8|7545|7526.2|7538.7|7518.4|60
1596808200000|2020-08-07 13:50:00|7541.2|7526.2|7541.4|7526.4|7542.2|7527.2|7541.2|7526.2|7
1596808500000|2020-08-07 13:55:00|7541|7526|7541.4|7526.4|7546.3|7526.4|7541|7521.1|8
1596808800000|2020-08-07 14:00:00|7541|7526|7545.2|7520.2|7546.1|7526|7539.3|7519.2|39
1596809100000|2020-08-07 14:05:00|7545.4|7520.4|7545.4|7520.4|7545.4|7520.4|7545.4|7520.4|1
1596809400000|2020-08-07 14:10:00|7545.8|7520.8|7539.8|7524.8|7545.8|7524.8|7539.8|7520.2|8
1596809700000|2020-08-07 14:15:00|7539.5|7524.5|7541.4|7516.4|7542.4|7524.5|7535.2|7514.2|42
1596810000000|2020-08-07 14:20:00|7541.5|7516.5|7541.9|7516.9|7543.1|7521.8|7536.1|7516|62
1596810300000|2020-08-07 14:25:00|7541.8|7516.8|7542|7517|7545.1|7521.6|7536.6|7516.8|119
1596810600000|2020-08-07 14:30:00|7542.1|7517.1|7535.8|7520.8|7542.2|7521.6|7535.6|7516.5|21
1596810900000|2020-08-07 14:35:00|7540.3|7515.3|7538.8|7513.8|7540.3|7515.3|7537.9|7512.9|53
1596811200000|2020-08-07 14:40:00|7534.4|7519.4|7534.4|7519.4|7534.6|7519.6|7534.4|7519.4|3
1596811800000|2020-08-07 14:50:00|7534|7519|7533|7518|7538|7519|7532.6|7513|19
1596812100000|2020-08-07 14:55:00|7533.4|7518.4|7534.6|7519.6|7534.6|7519.6|7533.4|7518.4|6
1596812400000|2020-08-07 15:00:00|7534.4|7519.4|7541|7516|7541.9|7521.1|7534.4|7516|21
1596812700000|2020-08-07 15:05:00|7541.1|7516.1|7535.8|7520.8|7541.2|7520.8|7535.8|7516.1|4
1596813000000|2020-08-07 15:10:00|7535.1|7520.1|7536|7521|7536|7521|7535.1|7520.1|3
1596813300000|2020-08-07 15:15:00|7535.8|7520.8|7535.4|7520.4|7536.6|7521.6|7534.8|7519.8|12
1596813600000|2020-08-07 15:20:00|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|7535.6|7520.6|1
1596813900000|2020-08-07 15:25:00|7535.5|7520.5|7533.6|7518.6|7538.7|7520.5|7533.6|7513.7|11
1596814200000|2020-08-07 15:30:00|7533.2|7518.2|7533|7518|7533.4|7518.4|7533|7518|12
1596814500000|2020-08-07 15:35:00|7532.3|7517.3|7532.8|7517.8|7537|7517.8|7532.1|7512|7
1596814800000|2020-08-07 15:40:00|7532.6|7517.6|7531.2|7516.2|7532.6|7517.6|7530.6|7515.6|9
1596815100000|2020-08-07 15:45:00|7536.3|7511.3|7531.4|7516.4|7536.3|7516.6|7531.4|7511.2|9
1596815400000|2020-08-07 15:50:00|7531|7516|7532.6|7517.6|7536.1|7517.6|7530.2|7511.1|15
1596815700000|2020-08-07 15:55:00|7533|7518|7539|7514|7539.1|7518.8|7532.8|7513.8|28
1596816000000|2020-08-07 16:00:00|7538.9|7513.9|7535.6|7520.6|7540|7520.8|7535.4|7513.9|11
1596816300000|2020-08-07 16:05:00|7535.9|7520.9|7543.4|7518.4|7543.4|7522|7535.8|7517.8|20
1596816600000|2020-08-07 16:10:00|7543.3|7518.3|7543.8|7518.8|7543.8|7523.7|7538.7|7518.2|29
1596816900000|2020-08-07 16:15:00|7543.9|7518.9|7543.8|7518.8|7544|7519|7543.8|7518.8|4
1596817200000|2020-08-07 16:20:00|7543.9|7518.9|7541.9|7516.9|7543.9|7522.9|7536.2|7516.1|22
1596817500000|2020-08-07 16:25:00|7541.8|7516.8|7540.8|7515.8|7541.9|7516.9|7539.5|7514.5|156
1596817800000|2020-08-07 16:30:00|7541|7516|7536.4|7521.4|7541.3|7521.4|7536.4|7516|5
1596818100000|2020-08-07 16:35:00|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|7536.5|7521.5|1
1596818400000|2020-08-07 16:40:00|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|1
1596818700000|2020-08-07 16:45:00|7536.4|7521.4|7536.9|7521.9|7536.9|7521.9|7536.4|7521.4|7
1596819000000|2020-08-07 16:50:00|7536.4|7521.4|7541.2|7516.2|7541.3|7521.4|7536.4|7516.1|6
1596819300000|2020-08-07 16:55:00|7535.8|7520.8|7535.3|7520.3|7535.8|7520.8|7535.3|7520.3|7
1596819900000|2020-08-07 17:05:00|7535.6|7520.6|7536.2|7521.2|7536.2|7521.2|7535.6|7520.6|3
1596820200000|2020-08-07 17:10:00|7537.4|7522.4|7538.3|7523.3|7538.3|7523.3|7537.4|7522.4|3
1596820500000|2020-08-07 17:15:00|7538.5|7523.5|7538.3|7523.3|7538.5|7523.5|7538.3|7523.3|2
1596820800000|2020-08-07 17:20:00|7537.9|7522.9|7535.7|7520.7|7542.8|7522.9|7535.7|7517.4|11
1596821100000|2020-08-07 17:25:00|7535.8|7520.8|7535.3|7520.3|7535.8|7520.8|7535.3|7520.3|2
1596821400000|2020-08-07 17:30:00|7535.2|7520.2|7538.5|7513.5|7540.1|7520.2|7535.2|7513.5|52
1596821700000|2020-08-07 17:35:00|7538.4|7513.4|7531.8|7516.8|7538.4|7516.8|7531.7|7512.1|8
1596822300000|2020-08-07 17:45:00|7532.2|7517.2|7538.4|7513.4|7538.7|7517.3|7532.2|7513.2|44
1596822600000|2020-08-07 17:50:00|7538.3|7513.3|7537.9|7512.9|7538.4|7513.4|7537.7|7512.7|110
1596822900000|2020-08-07 17:55:00|7537.8|7512.8|7531.8|7516.8|7538|7516.8|7531.7|7512.4|7
1596823200000|2020-08-07 18:00:00|7531.7|7516.7|7535.5|7510.5|7536.6|7516.7|7531.7|7509.6|60
1596823500000|2020-08-07 18:05:00|7535.4|7510.4|7535.3|7510.3|7535.9|7510.9|7535.2|7510.2|328
1596823800000|2020-08-07 18:10:00|7535.4|7510.4|7535|7510|7535.4|7510.4|7534.6|7509.6|54
1596824100000|2020-08-07 18:15:00|7535.1|7510.1|7535.2|7510.2|7536|7511|7534.9|7509.9|27
1596824400000|2020-08-07 18:20:00|7535.1|7510.1|7535.2|7510.2|7535.3|7510.3|7535.1|7510.1|17
1596824700000|2020-08-07 18:25:00|7535.3|7510.3|7535.3|7510.3|7535.5|7510.5|7535.1|7510.1|23
1596825000000|2020-08-07 18:30:00|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|1
1596825300000|2020-08-07 18:35:00|7534.9|7509.9|7534.8|7509.8|7535.1|7510.1|7534.8|7509.8|5
1596825600000|2020-08-07 18:40:00|7528.1|7513.1|7535.1|7510.1|7535.1|7513.4|7528.1|7509.7|7
1596826200000|2020-08-07 18:50:00|7535.8|7510.8|7536.9|7511.9|7536.9|7511.9|7535.8|7510.8|5
1596826500000|2020-08-07 18:55:00|7532|7517|7538.1|7513.1|7539.6|7519|7532|7513.1|7
1596826800000|2020-08-07 19:00:00|7537.9|7512.9|7538.3|7513.3|7538.4|7513.4|7536.8|7511.8|15
1596827400000|2020-08-07 19:10:00|7538.5|7513.5|7537.8|7512.8|7538.9|7513.9|7537.8|7512.8|9
1596827700000|2020-08-07 19:15:00|7537.7|7512.7|7537.3|7512.3|7537.7|7512.7|7537.3|7512.3|3
1596828000000|2020-08-07 19:20:00|7536.5|7511.5|7536.5|7511.5|7536.5|7511.5|7536.5|7511.5|1
1596828600000|2020-08-07 19:30:00|7536.1|7511.1|7538.4|7513.4|7538.5|7513.5|7536.1|7511.1|13
1596828900000|2020-08-07 19:35:00|7532.5|7517.5|7532.6|7517.6|7532.6|7517.6|7532.1|7517.1|5
1596829200000|2020-08-07 19:40:00|7532.3|7517.3|7533.6|7518.6|7535.9|7518.9|7532.3|7510.5|79
1596829500000|2020-08-07 19:45:00|7533.5|7518.5|7541.1|7516.1|7541.1|7522.5|7533.5|7511.8|9
1596829800000|2020-08-07 19:50:00|7540.4|7515.4|7538.4|7513.4|7540.4|7515.4|7538.4|7513.4|7
1596830100000|2020-08-07 19:55:00|7538|7513|7537.6|7512.6|7538|7513|7537.6|7512.6|2
1597026600000|2020-08-10 02:30:00|7533.9|7508.9|7532.3|7507.3|7534|7509|7532.3|7507.3|9
1597026900000|2020-08-10 02:35:00|7532.4|7507.4|7528.2|7513.2|7533.9|7513.2|7527.5|7507.4|10
1597027200000|2020-08-10 02:40:00|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|7528.1|7513.1|1
1597027500000|2020-08-10 02:45:00|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|1
1597027800000|2020-08-10 02:50:00|7533.5|7508.5|7535.5|7510.5|7535.5|7514.1|7529.1|7508.5|4
1597028100000|2020-08-10 02:55:00|7535.4|7510.4|7541.2|7516.2|7545.1|7520.1|7535.4|7510.4|27
1597028400000|2020-08-10 03:00:00|7541.3|7516.3|7541.4|7516.4|7541.4|7516.4|7541.3|7516.3|2
1597028700000|2020-08-10 03:05:00|7541.3|7516.3|7537.9|7512.9|7541.3|7516.3|7537.9|7512.9|5
1597029600000|2020-08-10 03:20:00|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|1
1597030200000|2020-08-10 03:30:00|7539.6|7514.6|7532.8|7517.8|7540.1|7518.1|7532.3|7512|36
1597030500000|2020-08-10 03:35:00|7533.3|7518.3|7531.7|7516.7|7533.6|7518.6|7531.7|7516.7|68
1597030800000|2020-08-10 03:40:00|7531.6|7516.6|7531.5|7516.5|7531.8|7516.8|7531.4|7516.4|14
1597031100000|2020-08-10 03:45:00|7531.4|7516.4|7529.3|7514.3|7531.4|7516.4|7529.1|7514.1|33
1597031400000|2020-08-10 03:50:00|7528.9|7513.9|7529.9|7514.9|7530.1|7515.1|7528.7|7513.7|22
1597031700000|2020-08-10 03:55:00|7529.8|7514.8|7529.8|7514.8|7529.9|7514.9|7529.7|7514.7|11
1597032000000|2020-08-10 04:00:00|7529.9|7514.9|7529.6|7514.6|7529.9|7514.9|7528.6|7513.6|26
1597032300000|2020-08-10 04:05:00|7529.7|7514.7|7528.9|7513.9|7529.7|7514.7|7527.9|7512.9|38
1597032600000|2020-08-10 04:10:00|7528.5|7513.5|7527.9|7512.9|7528.7|7513.7|7527.7|7512.7|39
1597032900000|2020-08-10 04:15:00|7528|7513|7529|7514|7529|7514|7527.9|7512.9|8
1597033200000|2020-08-10 04:20:00|7528.9|7513.9|7528|7513|7529|7514|7527.7|7512.7|32
1597033500000|2020-08-10 04:25:00|7527.9|7512.9|7528.5|7513.5|7528.6|7513.6|7527.7|7512.7|27
1597033800000|2020-08-10 04:30:00|7528.6|7513.6|7528.2|7513.2|7528.6|7513.6|7527.9|7512.9|16
1597034100000|2020-08-10 04:35:00|7528.1|7513.1|7524.8|7509.8|7528.1|7513.1|7524|7509|32
1597034400000|2020-08-10 04:40:00|7525|7510|7525.6|7510.6|7527.9|7512.9|7524.7|7509.7|19
1597034700000|2020-08-10 04:45:00|7525.5|7510.5|7524.6|7509.6|7526.4|7511.4|7524.4|7509.4|44
1597035000000|2020-08-10 04:50:00|7524.7|7509.7|7524.7|7509.7|7525|7510|7524|7509|27
1597035300000|2020-08-10 04:55:00|7524.8|7509.8|7525.2|7510.2|7525.7|7510.7|7524.8|7509.8|26
1597035600000|2020-08-10 05:00:00|7524.9|7509.9|7524|7509|7525.2|7510.2|7523.6|7508.6|39
1597035900000|2020-08-10 05:05:00|7523.9|7508.9|7523.9|7508.9|7524.6|7509.6|7523.6|7508.6|24
1597036200000|2020-08-10 05:10:00|7523.8|7508.8|7522.4|7507.4|7524.2|7509.2|7522.4|7507.4|44
1597036500000|2020-08-10 05:15:00|7522.5|7507.5|7520.8|7505.8|7522.5|7507.5|7520.8|7505.8|38
1597036800000|2020-08-10 05:20:00|7521|7506|7521.3|7506.3|7521.4|7506.4|7519.5|7504.5|73
1597037100000|2020-08-10 05:25:00|7521.5|7506.5|7520.4|7505.4|7521.6|7506.6|7520.3|7505.3|32
1597037400000|2020-08-10 05:30:00|7520.8|7505.8|7520.4|7505.4|7522.4|7507.4|7520.4|7505.4|31
1597037700000|2020-08-10 05:35:00|7520.8|7505.8|7520.4|7505.4|7521.1|7506.1|7520.2|7505.2|31
1597038000000|2020-08-10 05:40:00|7520.5|7505.5|7520|7505|7520.9|7505.9|7519.5|7504.5|44
1597038300000|2020-08-10 05:45:00|7520.1|7505.1|7521|7506|7521.6|7506.6|7520|7505|84
1597038600000|2020-08-10 05:50:00|7520.9|7505.9|7521.4|7506.4|7521.6|7506.6|7520.5|7505.5|34
1597038900000|2020-08-10 05:55:00|7521.5|7506.5|7521.1|7506.1|7521.8|7506.8|7521.1|7506.1|26
1597039200000|2020-08-10 06:00:00|7521.2|7506.2|7520.1|7505.1|7521.3|7506.3|7519.1|7504.1|64
1597039500000|2020-08-10 06:05:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7519.8|7504.8|48
1597039800000|2020-08-10 06:10:00|7520.5|7505.5|7520.7|7505.7|7521.4|7506.4|7519.9|7504.9|83
1597040100000|2020-08-10 06:15:00|7520.6|7505.6|7519.8|7504.8|7521|7506|7519.8|7504.8|39
1597040400000|2020-08-10 06:20:00|7519.4|7504.4|7520.6|7505.6|7520.7|7505.7|7519.4|7504.4|21
1597040700000|2020-08-10 06:25:00|7520.2|7505.2|7521.8|7506.8|7521.8|7506.8|7520.2|7505.2|43
1597041000000|2020-08-10 06:30:00|7521.7|7506.7|7523.2|7508.2|7523.7|7508.7|7521.7|7506.7|37
1597041300000|2020-08-10 06:35:00|7523.1|7508.1|7523.8|7508.8|7524.8|7509.8|7522.7|7507.7|35
1597041600000|2020-08-10 06:40:00|7523.7|7508.7|7524.4|7509.4|7524.9|7509.9|7523.4|7508.4|21
1597041900000|2020-08-10 06:45:00|7524.5|7509.5|7524.8|7509.8|7526.1|7511.1|7523.8|7508.8|61
1597042200000|2020-08-10 06:50:00|7524.9|7509.9|7525.6|7510.6|7526.8|7511.8|7524.5|7509.5|59
1597042500000|2020-08-10 06:55:00|7525.5|7510.5|7524.7|7509.7|7525.6|7510.6|7524.7|7509.7|26
1597042800000|2020-08-10 07:00:00|7524.6|7509.6|7523.7|7508.7|7524.6|7509.6|7523.6|7508.6|20
1597043100000|2020-08-10 07:05:00|7523.6|7508.6|7522.1|7507.1|7523.6|7508.6|7521.5|7506.5|55
1597043400000|2020-08-10 07:10:00|7522.3|7507.3|7523.9|7508.9|7524|7509|7522.3|7507.3|34
1597043700000|2020-08-10 07:15:00|7524|7509|7525.1|7510.1|7525.2|7510.2|7523.6|7508.6|44
1597044000000|2020-08-10 07:20:00|7524.9|7509.9|7526.2|7511.2|7526.5|7511.5|7524.7|7509.7|46
1597044300000|2020-08-10 07:25:00|7526.3|7511.3|7525.7|7510.7|7526.7|7511.7|7525.7|7510.7|30
1597044600000|2020-08-10 07:30:00|7525.8|7510.8|7525.9|7510.9|7526.2|7511.2|7524.8|7509.8|30
1597044900000|2020-08-10 07:35:00|7525.6|7510.6|7525.7|7510.7|7525.8|7510.8|7525|7510|13
1597045200000|2020-08-10 07:40:00|7525.5|7510.5|7525.1|7510.1|7525.7|7510.7|7524.9|7509.9|24
1597045500000|2020-08-10 07:45:00|7525.4|7510.4|7525.7|7510.7|7525.9|7510.9|7525.4|7510.4|6
1597045800000|2020-08-10 07:50:00|7525.5|7510.5|7524.1|7509.1|7525.8|7510.8|7524.1|7509.1|21
1597046100000|2020-08-10 07:55:00|7524|7509|7524.1|7509.1|7524.8|7509.8|7524|7509|26
1597046400000|2020-08-10 08:00:00|7524|7509|7524|7509|7524.4|7509.4|7524|7509|9
1597046700000|2020-08-10 08:05:00|7523.8|7508.8|7525.4|7510.4|7526.2|7511.2|7523.8|7508.8|18
1597047000000|2020-08-10 08:10:00|7525.2|7510.2|7525|7510|7525.4|7510.4|7524.8|7509.8|10
1597047300000|2020-08-10 08:15:00|7524.8|7509.8|7523|7508|7524.8|7509.8|7522.9|7507.9|24
1597047600000|2020-08-10 08:20:00|7522.9|7507.9|7523.4|7508.4|7523.6|7508.6|7522|7507|28
1597047900000|2020-08-10 08:25:00|7523.2|7508.2|7523.4|7508.4|7523.6|7508.6|7522.6|7507.6|26
1597048200000|2020-08-10 08:30:00|7523.8|7508.8|7524|7509|7524.6|7509.6|7523.3|7508.3|30
1597048500000|2020-08-10 08:35:00|7523.8|7508.8|7524.6|7509.6|7525|7510|7523.8|7508.8|31
1597048800000|2020-08-10 08:40:00|7524.5|7509.5|7524.4|7509.4|7525|7510|7524.4|7509.4|26
1597049100000|2020-08-10 08:45:00|7524.5|7509.5|7523.5|7508.5|7524.5|7509.5|7523.5|7508.5|6
1597049700000|2020-08-10 08:55:00|7522.5|7507.5|7522.4|7507.4|7522.5|7507.5|7521.7|7506.7|13
1597050000000|2020-08-10 09:00:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7521.6|7506.6|13
1597050300000|2020-08-10 09:05:00|7522|7507|7521.9|7506.9|7522|7507|7521.8|7506.8|3
1597050600000|2020-08-10 09:10:00|7522|7507|7522.6|7507.6|7522.6|7507.6|7521.9|7506.9|14
1597050900000|2020-08-10 09:15:00|7522.5|7507.5|7522.9|7507.9|7523.2|7508.2|7521.6|7506.6|24
1597051200000|2020-08-10 09:20:00|7522.8|7507.8|7522.5|7507.5|7522.9|7507.9|7522.1|7507.1|17
1597051500000|2020-08-10 09:25:00|7522.7|7507.7|7523.2|7508.2|7523.5|7508.5|7522.7|7507.7|7
1597051800000|2020-08-10 09:30:00|7523.3|7508.3|7524.9|7509.9|7524.9|7509.9|7523.3|7508.3|13
1597052100000|2020-08-10 09:35:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7524.8|7509.8|2
1597052700000|2020-08-10 09:45:00|7524.8|7509.8|7524.9|7509.9|7524.9|7509.9|7524.7|7509.7|5
1597053000000|2020-08-10 09:50:00|7525|7510|7524.7|7509.7|7525|7510|7524.7|7509.7|3
1597053300000|2020-08-10 09:55:00|7524.5|7509.5|7524.7|7509.7|7524.7|7509.7|7524.5|7509.5|2
1597053600000|2020-08-10 10:00:00|7524.5|7509.5|7524.2|7509.2|7524.5|7509.5|7523.7|7508.7|6
1597053900000|2020-08-10 10:05:00|7523.7|7508.7|7524.2|7509.2|7524.2|7509.2|7523.7|7508.7|2
1597054200000|2020-08-10 10:10:00|7524.7|7509.7|7524.2|7509.2|7524.7|7509.7|7523.7|7508.7|45
1597054500000|2020-08-10 10:15:00|7523.9|7508.9|7522.7|7507.7|7523.9|7508.9|7522.2|7507.2|27
1597054800000|2020-08-10 10:20:00|7522.6|7507.6|7523.5|7508.5|7523.5|7508.5|7522.6|7507.6|51
1597055100000|2020-08-10 10:25:00|7523.4|7508.4|7523.6|7508.6|7523.7|7508.7|7523.4|7508.4|25
1597055400000|2020-08-10 10:30:00|7523.4|7508.4|7524|7509|7524.4|7509.4|7523.4|7508.4|7
1597055700000|2020-08-10 10:35:00|7524.4|7509.4|7525|7510|7525.4|7510.4|7524.4|7509.4|18
1597056000000|2020-08-10 10:40:00|7525.4|7510.4|7525.6|7510.6|7526|7511|7525|7510|7
1597056300000|2020-08-10 10:45:00|7525.1|7510.1|7525.6|7510.6|7525.6|7510.6|7525.1|7510.1|3
1597056600000|2020-08-10 10:50:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.6|7510.6|4
1597056900000|2020-08-10 10:55:00|7526|7511|7525.8|7510.8|7526|7511|7525.8|7510.8|2
1597057800000|2020-08-10 11:10:00|7526.3|7511.3|7527.4|7512.4|7527.4|7512.4|7526.3|7511.3|18
1597058100000|2020-08-10 11:15:00|7527.6|7512.6|7526.6|7511.6|7527.6|7512.6|7526.6|7511.6|17
1597058400000|2020-08-10 11:20:00|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.6|7511.6|7
1597058700000|2020-08-10 11:25:00|7526.6|7511.6|7528.4|7513.4|7528.6|7513.6|7526.6|7511.6|26
1597059300000|2020-08-10 11:35:00|7528.2|7513.2|7527.2|7512.2|7528.2|7513.2|7527.2|7512.2|2
1597059600000|2020-08-10 11:40:00|7526.9|7511.9|7527.2|7512.2|7527.3|7512.3|7526.9|7511.9|5
1597059900000|2020-08-10 11:45:00|7526.9|7511.9|7526.9|7511.9|7526.9|7511.9|7526.7|7511.7|3
1597060200000|2020-08-10 11:50:00|7526.7|7511.7|7526.2|7511.2|7526.7|7511.7|7525.8|7510.8|12
1597060500000|2020-08-10 11:55:00|7526.3|7511.3|7526|7511|7526.4|7511.4|7526|7511|11
1597060800000|2020-08-10 12:00:00|7525.9|7510.9|7525.6|7510.6|7526|7511|7525.5|7510.5|20
1597061100000|2020-08-10 12:05:00|7525.5|7510.5|7523.9|7508.9|7525.6|7510.6|7523.6|7508.6|26
1597061400000|2020-08-10 12:10:00|7524|7509|7523.1|7508.1|7524|7509|7523|7508|7
1597061700000|2020-08-10 12:15:00|7523|7508|7522.3|7507.3|7523.1|7508.1|7522.3|7507.3|6
1597062000000|2020-08-10 12:20:00|7522.4|7507.4|7523.4|7508.4|7523.4|7508.4|7521.8|7506.8|12
1597062300000|2020-08-10 12:25:00|7523.3|7508.3|7523.4|7508.4|7523.4|7508.4|7523.3|7508.3|4
1597062600000|2020-08-10 12:30:00|7523.3|7508.3|7523.3|7508.3|7523.4|7508.4|7523.2|7508.2|5
1597062900000|2020-08-10 12:35:00|7523.4|7508.4|7523|7508|7524.1|7509.1|7523|7508|17
1597063200000|2020-08-10 12:40:00|7523.2|7508.2|7523.4|7508.4|7523.4|7508.4|7523|7508|4
1597063500000|2020-08-10 12:45:00|7523|7508|7523|7508|7523|7508|7522.8|7507.8|3
1597063800000|2020-08-10 12:50:00|7522.8|7507.8|7521.6|7506.6|7523|7508|7521.5|7506.5|12
1597064100000|2020-08-10 12:55:00|7520.9|7505.9|7518.8|7503.8|7520.9|7505.9|7518.1|7503.1|28
1597064400000|2020-08-10 13:00:00|7518.4|7503.4|7518.3|7503.3|7518.5|7503.5|7518|7503|13
1597064700000|2020-08-10 13:05:00|7518.2|7503.2|7517.4|7502.4|7518.2|7503.2|7517.4|7502.4|13
1597065000000|2020-08-10 13:10:00|7517.3|7502.3|7518|7503|7518.1|7503.1|7517.3|7502.3|11
1597065300000|2020-08-10 13:15:00|7517.9|7502.9|7518.6|7503.6|7518.8|7503.8|7517.8|7502.8|6
1597065600000|2020-08-10 13:20:00|7518.5|7503.5|7518.4|7503.4|7518.6|7503.6|7517.7|7502.7|11
1597065900000|2020-08-10 13:25:00|7518|7503|7518.6|7503.6|7518.6|7503.6|7518|7503|5
1597066200000|2020-08-10 13:30:00|7518.4|7503.4|7518.4|7503.4|7518.4|7503.4|7518|7503|5
1597067100000|2020-08-10 13:45:00|7518|7503|7518|7503|7518|7503|7517.8|7502.8|5
1597067400000|2020-08-10 13:50:00|7518.4|7503.4|7518.6|7503.6|7524.2|7503.6|7518.4|7498.9|11
1597067700000|2020-08-10 13:55:00|7518.8|7503.8|7518.6|7503.6|7524.4|7503.8|7518.6|7499.1|7
1597068000000|2020-08-10 14:00:00|7518.8|7503.8|7519.4|7504.4|7519.4|7504.4|7518.5|7503.5|4
1597068300000|2020-08-10 14:05:00|7520|7505|7525.5|7500.5|7525.7|7505|7518.5|7499.9|27
1597068600000|2020-08-10 14:10:00|7525.6|7500.6|7519.8|7504.8|7525.6|7505.6|7519|7500|13
1597068900000|2020-08-10 14:15:00|7520|7505|7526.6|7501.6|7528|7509.6|7520|7500.2|29
1597069500000|2020-08-10 14:25:00|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|1
1597069800000|2020-08-10 14:30:00|7522.6|7507.6|7522.6|7507.6|7523|7508|7522.6|7507.6|3
1597070100000|2020-08-10 14:35:00|7522.4|7507.4|7520.5|7505.5|7522.4|7507.4|7520.5|7505.5|4
1597070400000|2020-08-10 14:40:00|7519.9|7504.9|7525.9|7500.9|7527.3|7507.9|7519.4|7500.9|16
1597070700000|2020-08-10 14:45:00|7526.4|7501.4|7522.4|7507.4|7526.8|7507.4|7522.2|7501.4|9
1597071000000|2020-08-10 14:50:00|7522.6|7507.6|7522.7|7507.7|7529.5|7510|7522.4|7503.9|16
1597071300000|2020-08-10 14:55:00|7523|7508|7528.7|7503.7|7529.5|7510.5|7523|7503.7|10
1597071600000|2020-08-10 15:00:00|7528.3|7503.3|7527.7|7502.7|7528.3|7503.3|7527.7|7502.7|3
1597071900000|2020-08-10 15:05:00|7522.5|7507.5|7523.3|7508.3|7523.3|7508.3|7522.5|7507.5|3
1597072200000|2020-08-10 15:10:00|7523.7|7508.7|7523.3|7508.3|7523.7|7508.7|7523.3|7508.3|2
1597072500000|2020-08-10 15:15:00|7523.8|7508.8|7523.3|7508.3|7523.8|7508.8|7523.3|7508.3|2
1597072800000|2020-08-10 15:20:00|7523.7|7508.7|7523.3|7508.3|7523.7|7508.7|7523.3|7508.3|2
1597073100000|2020-08-10 15:25:00|7522.4|7507.4|7527.1|7502.1|7527.4|7507.5|7522.4|7501.8|11
1597073400000|2020-08-10 15:30:00|7526.8|7501.8|7526.5|7501.5|7526.8|7501.8|7526.5|7501.5|2
1597073700000|2020-08-10 15:35:00|7521.7|7506.7|7521.9|7506.9|7521.9|7506.9|7521.7|7506.7|2
1597074000000|2020-08-10 15:40:00|7522.3|7507.3|7521.9|7506.9|7522.3|7507.3|7521.9|7506.9|2
1597074900000|2020-08-10 15:55:00|7521.7|7506.7|7521.9|7506.9|7521.9|7506.9|7521.7|7506.7|2
1597075200000|2020-08-10 16:00:00|7521.8|7506.8|7521.8|7506.8|7521.9|7506.9|7521.8|7506.8|5
1597076100000|2020-08-10 16:15:00|7522|7507|7522|7507|7522|7507|7522|7507|1
1597076400000|2020-08-10 16:20:00|7522.4|7507.4|7522|7507|7522.4|7507.4|7521.6|7506.6|9
1597076700000|2020-08-10 16:25:00|7522.4|7507.4|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|3
1597077300000|2020-08-10 16:35:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|2
1597077600000|2020-08-10 16:40:00|7522|7507|7522.4|7507.4|7522.4|7507.4|7522|7507|4
1597078200000|2020-08-10 16:50:00|7522.2|7507.2|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|2
1597078500000|2020-08-10 16:55:00|7522|7507|7521.6|7506.6|7522|7507|7521.6|7506.6|3
1597080000000|2020-08-10 17:20:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|5
1597081800000|2020-08-10 17:50:00|7521|7506|7521|7506|7521|7506|7521|7506|1
1597082400000|2020-08-10 18:00:00|7521.2|7506.2|7521.2|7506.2|7521.4|7506.4|7521.2|7506.2|3
1597082700000|2020-08-10 18:05:00|7521.4|7506.4|7522|7507|7522.4|7507.4|7521.4|7506.4|5
1597084200000|2020-08-10 18:30:00|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|1
1597084500000|2020-08-10 18:35:00|7525.7|7500.7|7519.8|7504.8|7525.7|7505.1|7519.5|7500.7|7
1597084800000|2020-08-10 18:40:00|7520|7505|7520|7505|7520|7505|7520|7505|1
1597085100000|2020-08-10 18:45:00|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|7520.8|7505.8|1
1597085400000|2020-08-10 18:50:00|7519.8|7504.8|7520|7505|7520.4|7505.4|7519.8|7504.8|3
1597085700000|2020-08-10 18:55:00|7519.6|7504.6|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|3
1597086000000|2020-08-10 19:00:00|7519.5|7504.5|7524.5|7499.5|7524.7|7505|7519.5|7499.5|9
1597086300000|2020-08-10 19:05:00|7524.7|7499.7|7524.5|7499.5|7524.7|7505.3|7520.3|7499.5|4
1597086900000|2020-08-10 19:15:00|7523.9|7498.9|7524.7|7499.7|7524.7|7499.7|7523.9|7498.9|6
1597087200000|2020-08-10 19:20:00|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|7524.6|7499.6|1
1597087500000|2020-08-10 19:25:00|7524.1|7499.1|7519.5|7504.5|7524.7|7504.5|7519.5|7499.1|6
1597087800000|2020-08-10 19:30:00|7519.7|7504.7|7518.3|7503.3|7519.7|7504.7|7518|7503|10
1597088100000|2020-08-10 19:35:00|7518.7|7503.7|7519.5|7504.5|7519.7|7504.7|7518.3|7503.3|6
1597088400000|2020-08-10 19:40:00|7520|7505|7520.7|7505.7|7520.7|7505.7|7520|7505|4
1597089300000|2020-08-10 19:55:00|7520.4|7505.4|7524|7499|7524.2|7505.5|7520.3|7499|7
1597113000000|2020-08-11 02:30:00|7520.4|7495.4|7520.4|7495.4|7521.8|7496.8|7520.1|7495.1|408
1597113300000|2020-08-11 02:35:00|7521.1|7496.1|7515.7|7490.7|7521.1|7496.1|7515.4|7490.4|164
1597113600000|2020-08-11 02:40:00|7515.9|7490.9|7515.7|7490.7|7516.3|7491.3|7515.6|7490.6|562
1597113900000|2020-08-11 02:45:00|7516|7491|7517.5|7492.5|7517.8|7492.8|7515.6|7490.6|177
1597114200000|2020-08-11 02:50:00|7517.6|7492.6|7517.5|7492.5|7517.6|7492.6|7517.5|7492.5|2
1597114800000|2020-08-11 03:00:00|7518.1|7493.1|7518.1|7493.1|7518.6|7493.6|7518.1|7493.1|32
1597115100000|2020-08-11 03:05:00|7518|7493|7518|7493|7518.1|7493.1|7518|7493|3
1597116000000|2020-08-11 03:20:00|7518.9|7493.9|7519.1|7494.1|7519.1|7494.1|7518.9|7493.9|3
1597116300000|2020-08-11 03:25:00|7519.2|7494.2|7519|7494|7519.4|7494.4|7519|7494|11
1597116600000|2020-08-11 03:30:00|7519.1|7494.1|7518.7|7503.7|7525|7505.6|7518.4|7493.8|188
1597116900000|2020-08-11 03:35:00|7518.8|7503.8|7516.3|7501.3|7518.9|7503.9|7515.8|7500.8|82
1597117200000|2020-08-11 03:40:00|7516.4|7501.4|7518.1|7503.1|7518.3|7503.3|7516.4|7501.4|41
1597117500000|2020-08-11 03:45:00|7518.2|7503.2|7518.2|7503.2|7518.4|7503.4|7518.1|7503.1|17
1597117800000|2020-08-11 03:50:00|7518.4|7503.4|7518.5|7503.5|7518.5|7503.5|7518.1|7503.1|19
1597118100000|2020-08-11 03:55:00|7518.4|7503.4|7517.2|7502.2|7518.4|7503.4|7516.7|7501.7|34
1597118400000|2020-08-11 04:00:00|7517.1|7502.1|7517.5|7502.5|7517.8|7502.8|7517|7502|25
1597118700000|2020-08-11 04:05:00|7517.4|7502.4|7515.8|7500.8|7517.4|7502.4|7515|7500|43
1597119000000|2020-08-11 04:10:00|7515.9|7500.9|7515.9|7500.9|7516.2|7501.2|7515.3|7500.3|43
1597119300000|2020-08-11 04:15:00|7516|7501|7513.6|7498.6|7516.1|7501.1|7513.3|7498.3|86
1597119600000|2020-08-11 04:20:00|7513.5|7498.5|7513.7|7498.7|7514|7499|7512.2|7497.2|99
1597119900000|2020-08-11 04:25:00|7513.8|7498.8|7513.3|7498.3|7513.8|7498.8|7512.1|7497.1|83
1597120200000|2020-08-11 04:30:00|7513.4|7498.4|7516|7501|7516|7501|7513.4|7498.4|58
1597120500000|2020-08-11 04:35:00|7516.1|7501.1|7516.3|7501.3|7517.3|7502.3|7515|7500|64
1597120800000|2020-08-11 04:40:00|7516.4|7501.4|7515.8|7500.8|7516.4|7501.4|7514.7|7499.7|22
1597121100000|2020-08-11 04:45:00|7515.7|7500.7|7513.1|7498.1|7515.8|7500.8|7512.5|7497.5|65
1597121400000|2020-08-11 04:50:00|7512.9|7497.9|7512.8|7497.8|7513.7|7498.7|7512.2|7497.2|49
1597121700000|2020-08-11 04:55:00|7513|7498|7514.7|7499.7|7514.9|7499.9|7512.9|7497.9|23
1597122000000|2020-08-11 05:00:00|7514.5|7499.5|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|12
1597122300000|2020-08-11 05:05:00|7514.2|7499.2|7514.6|7499.6|7514.7|7499.7|7513.9|7498.9|19
1597122600000|2020-08-11 05:10:00|7514.7|7499.7|7513.4|7498.4|7514.8|7499.8|7513.4|7498.4|23
1597122900000|2020-08-11 05:15:00|7513.5|7498.5|7513.4|7498.4|7513.9|7498.9|7513.2|7498.2|22
1597123200000|2020-08-11 05:20:00|7513.5|7498.5|7513.4|7498.4|7513.7|7498.7|7513.2|7498.2|14
1597123500000|2020-08-11 05:25:00|7513.5|7498.5|7514|7499|7514.1|7499.1|7513.5|7498.5|12
1597123800000|2020-08-11 05:30:00|7514.1|7499.1|7515.4|7500.4|7515.5|7500.5|7513.6|7498.6|33
1597124100000|2020-08-11 05:35:00|7515.5|7500.5|7514.8|7499.8|7515.6|7500.6|7514.3|7499.3|32
1597124400000|2020-08-11 05:40:00|7514.9|7499.9|7515.6|7500.6|7515.6|7500.6|7514.9|7499.9|21
1597124700000|2020-08-11 05:45:00|7515.5|7500.5|7516|7501|7516.8|7501.8|7515.5|7500.5|36
1597125000000|2020-08-11 05:50:00|7515.9|7500.9|7516|7501|7516.1|7501.1|7515.1|7500.1|31
1597125300000|2020-08-11 05:55:00|7515.9|7500.9|7517.7|7502.7|7517.8|7502.8|7515.8|7500.8|39
1597125600000|2020-08-11 06:00:00|7517.6|7502.6|7517.1|7502.1|7517.8|7502.8|7517.1|7502.1|25
1597125900000|2020-08-11 06:05:00|7517.8|7502.8|7517.5|7502.5|7517.8|7502.8|7517.1|7502.1|44
1597126200000|2020-08-11 06:10:00|7517.6|7502.6|7517.8|7502.8|7519|7504|7517.5|7502.5|45
1597126500000|2020-08-11 06:15:00|7517.7|7502.7|7517.5|7502.5|7517.9|7502.9|7517.1|7502.1|28
1597126800000|2020-08-11 06:20:00|7517.8|7502.8|7517.9|7502.9|7518.4|7503.4|7517.6|7502.6|20
1597127100000|2020-08-11 06:25:00|7517.8|7502.8|7517.2|7502.2|7517.8|7502.8|7516.6|7501.6|33
1597127400000|2020-08-11 06:30:00|7517.1|7502.1|7515.7|7500.7|7517.1|7502.1|7515.4|7500.4|45
1597127700000|2020-08-11 06:35:00|7515.8|7500.8|7515.9|7500.9|7516.5|7501.5|7515.4|7500.4|35
1597128000000|2020-08-11 06:40:00|7516|7501|7516.6|7501.6|7516.6|7501.6|7515.8|7500.8|9
1597128300000|2020-08-11 06:45:00|7516.5|7501.5|7516.1|7501.1|7517.8|7502.8|7516.1|7501.1|33
1597128600000|2020-08-11 06:50:00|7516|7501|7516|7501|7516.5|7501.5|7515.9|7500.9|23
1597128900000|2020-08-11 06:55:00|7516.3|7501.3|7514.4|7499.4|7516.4|7501.4|7513.9|7498.9|48
1597129200000|2020-08-11 07:00:00|7514.2|7499.2|7515.4|7500.4|7515.4|7500.4|7514.1|7499.1|48
1597129500000|2020-08-11 07:05:00|7515.7|7500.7|7517.5|7502.5|7518.8|7503.8|7515.5|7500.5|51
1597129800000|2020-08-11 07:10:00|7517.2|7502.2|7516.6|7501.6|7517.9|7502.9|7516.6|7501.6|20
1597130100000|2020-08-11 07:15:00|7516.5|7501.5|7514.5|7499.5|7516.6|7501.6|7514.5|7499.5|36
1597130400000|2020-08-11 07:20:00|7514.4|7499.4|7514.5|7499.5|7515.2|7500.2|7513.9|7498.9|48
1597130700000|2020-08-11 07:25:00|7514.3|7499.3|7514.5|7499.5|7514.6|7499.6|7513.8|7498.8|22
1597131000000|2020-08-11 07:30:00|7514.6|7499.6|7513.7|7498.7|7514.6|7499.6|7512.9|7497.9|39
1597131300000|2020-08-11 07:35:00|7513.8|7498.8|7514.3|7499.3|7514.6|7499.6|7513.7|7498.7|17
1597131600000|2020-08-11 07:40:00|7514.1|7499.1|7514.7|7499.7|7514.7|7499.7|7514.1|7499.1|19
1597131900000|2020-08-11 07:45:00|7515|7500|7513.4|7498.4|7515.7|7500.7|7513.2|7498.2|21
1597132200000|2020-08-11 07:50:00|7513.2|7498.2|7514.6|7499.6|7514.8|7499.8|7513|7498|18
1597132500000|2020-08-11 07:55:00|7514.5|7499.5|7512.8|7497.8|7514.8|7499.8|7512.4|7497.4|46
1597132800000|2020-08-11 08:00:00|7513.3|7498.3|7511.5|7496.5|7513.5|7498.5|7511.4|7496.4|20
1597133100000|2020-08-11 08:05:00|7512|7497|7510.7|7495.7|7512|7497|7510.4|7495.4|23
1597133400000|2020-08-11 08:10:00|7510.6|7495.6|7511.7|7496.7|7511.7|7496.7|7509.7|7494.7|35
1597133700000|2020-08-11 08:15:00|7512|7497|7510.6|7495.6|7512.3|7497.3|7510.2|7495.2|36
1597134000000|2020-08-11 08:20:00|7510.7|7495.7|7509.7|7494.7|7511.2|7496.2|7509.6|7494.6|11
1597134300000|2020-08-11 08:25:00|7509.3|7494.3|7508.8|7493.8|7509.8|7494.8|7508.4|7493.4|28
1597134600000|2020-08-11 08:30:00|7508.7|7493.7|7505.4|7490.4|7508.7|7493.7|7505.2|7490.2|22
1597134900000|2020-08-11 08:35:00|7505.2|7490.2|7506.1|7491.1|7506.6|7491.6|7505|7490|15
1597135200000|2020-08-11 08:40:00|7505.9|7490.9|7503.7|7488.7|7506.8|7491.8|7503.4|7488.4|38
1597135500000|2020-08-11 08:45:00|7503.8|7488.8|7498.2|7483.2|7503.8|7488.8|7495.8|7480.8|96
1597135800000|2020-08-11 08:50:00|7498.4|7483.4|7496|7481|7498.9|7483.9|7492.9|7477.9|79
1597136100000|2020-08-11 08:55:00|7495.6|7480.6|7493.9|7478.9|7496|7481|7492.2|7477.2|54
1597136400000|2020-08-11 09:00:00|7494.2|7479.2|7491.4|7476.4|7494.2|7479.2|7489.3|7474.3|84
1597136700000|2020-08-11 09:05:00|7492.1|7477.1|7496.5|7481.5|7496.5|7481.5|7491.6|7476.6|87
1597137000000|2020-08-11 09:10:00|7496.4|7481.4|7494.1|7479.1|7496.4|7481.4|7493.7|7478.7|30
1597137300000|2020-08-11 09:15:00|7494.2|7479.2|7493.4|7478.4|7494.2|7479.2|7492.4|7477.4|54
1597137600000|2020-08-11 09:20:00|7493.5|7478.5|7493.9|7478.9|7494|7479|7492.7|7477.7|40
1597137900000|2020-08-11 09:25:00|7493.8|7478.8|7492.2|7477.2|7493.9|7478.9|7490.8|7475.8|64
1597138200000|2020-08-11 09:30:00|7492.6|7477.6|7492.2|7477.2|7493.4|7478.4|7491.7|7476.7|55
1597138500000|2020-08-11 09:35:00|7492.1|7477.1|7495.8|7480.8|7495.8|7480.8|7492.1|7477.1|48
1597138800000|2020-08-11 09:40:00|7496|7481|7497.9|7482.9|7498|7483|7496|7481|46
1597139100000|2020-08-11 09:45:00|7498|7483|7497.7|7482.7|7499|7484|7496.5|7481.5|36
1597139400000|2020-08-11 09:50:00|7498.5|7483.5|7497.7|7482.7|7500.6|7485.6|7497.6|7482.6|51
1597139700000|2020-08-11 09:55:00|7497.8|7482.8|7495|7480|7498.2|7483.2|7495|7480|38
1597140000000|2020-08-11 10:00:00|7494.5|7479.5|7496|7481|7497.9|7482.9|7494.3|7479.3|55
1597140300000|2020-08-11 10:05:00|7495.7|7480.7|7495.3|7480.3|7496.2|7481.2|7493.8|7478.8|30
1597140600000|2020-08-11 10:10:00|7495.2|7480.2|7495.4|7480.4|7495.4|7480.4|7494.7|7479.7|12
1597140900000|2020-08-11 10:15:00|7495.7|7480.7|7495.4|7480.4|7496.8|7481.8|7495.4|7480.4|24
1597141200000|2020-08-11 10:20:00|7495.5|7480.5|7496|7481|7496.4|7481.4|7494.9|7479.9|20
1597141500000|2020-08-11 10:25:00|7496.3|7481.3|7496.3|7481.3|7496.6|7481.6|7496.3|7481.3|3
1597141800000|2020-08-11 10:30:00|7496|7481|7496.6|7481.6|7496.6|7481.6|7496|7481|6
1597142100000|2020-08-11 10:35:00|7497|7482|7496.3|7481.3|7497|7482|7495.9|7480.9|19
1597142400000|2020-08-11 10:40:00|7496|7481|7496.7|7481.7|7496.7|7481.7|7496|7481|7
1597142700000|2020-08-11 10:45:00|7496.9|7481.9|7497.1|7482.1|7497.3|7482.3|7496.9|7481.9|5
1597143000000|2020-08-11 10:50:00|7497.2|7482.2|7497.9|7482.9|7498.7|7483.7|7497.2|7482.2|51
1597143300000|2020-08-11 10:55:00|7497.7|7482.7|7497.9|7482.9|7497.9|7482.9|7497.7|7482.7|2
1597143600000|2020-08-11 11:00:00|7497.8|7482.8|7499|7484|7499|7484|7497.8|7482.8|9
1597143900000|2020-08-11 11:05:00|7498.8|7483.8|7498.6|7483.6|7498.8|7483.8|7498.2|7483.2|6
1597144200000|2020-08-11 11:10:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|6
1597144500000|2020-08-11 11:15:00|7498.8|7483.8|7497.2|7482.2|7498.8|7483.8|7497|7482|37
1597144800000|2020-08-11 11:20:00|7497|7482|7498|7483|7498.6|7483.6|7497|7482|20
1597145100000|2020-08-11 11:25:00|7497.5|7482.5|7496.6|7481.6|7497.5|7482.5|7496.6|7481.6|3
1597145400000|2020-08-11 11:30:00|7496.8|7481.8|7496.6|7481.6|7497.4|7482.4|7496.6|7481.6|11
1597145700000|2020-08-11 11:35:00|7496.2|7481.2|7494.3|7479.3|7496.2|7481.2|7494.3|7479.3|10
1597146000000|2020-08-11 11:40:00|7494.2|7479.2|7491.2|7476.2|7494.2|7479.2|7487.7|7472.7|27
1597146300000|2020-08-11 11:45:00|7491.1|7476.1|7491.2|7476.2|7491.2|7476.2|7491.1|7476.1|2
1597146600000|2020-08-11 11:50:00|7491.4|7476.4|7491.5|7476.5|7491.7|7476.7|7490.8|7475.8|135
1597146900000|2020-08-11 11:55:00|7490.8|7475.8|7493.1|7478.1|7493.1|7478.1|7490|7475|34
1597147200000|2020-08-11 12:00:00|7493|7478|7489.3|7474.3|7493|7478|7489.3|7474.3|29
1597147500000|2020-08-11 12:05:00|7489|7474|7488.5|7473.5|7489|7474|7487.5|7472.5|14
1597147800000|2020-08-11 12:10:00|7488.4|7473.4|7484.9|7469.9|7488.5|7473.5|7484.7|7469.7|226
1597148100000|2020-08-11 12:15:00|7484.8|7469.8|7484.7|7469.7|7485|7470|7484.5|7469.5|168
1597148400000|2020-08-11 12:20:00|7484.6|7469.6|7484.5|7469.5|7484.7|7469.7|7484.5|7469.5|10
1597149000000|2020-08-11 12:30:00|7484.6|7469.6|7487.6|7472.6|7487.6|7472.6|7484.6|7469.6|9
1597149300000|2020-08-11 12:35:00|7489.2|7474.2|7485.6|7470.6|7489.2|7474.2|7485.6|7470.6|8
1597149900000|2020-08-11 12:45:00|7485.7|7470.7|7484.9|7469.9|7485.7|7470.7|7483.9|7468.9|6
1597150200000|2020-08-11 12:50:00|7484.8|7469.8|7484.5|7469.5|7485.2|7470.2|7484.2|7469.2|11
1597150500000|2020-08-11 12:55:00|7484.3|7469.3|7484.3|7469.3|7484.3|7469.3|7483.8|7468.8|8
1597150800000|2020-08-11 13:00:00|7484.2|7469.2|7484|7469|7489.3|7470.4|7483|7464.2|22
1597151100000|2020-08-11 13:05:00|7484.6|7469.6|7486|7471|7486.7|7471.7|7484.3|7469.3|13
1597151400000|2020-08-11 13:10:00|7486.2|7471.2|7489.4|7474.4|7489.4|7474.4|7486.2|7471.2|18
1597151700000|2020-08-11 13:15:00|7489.5|7474.5|7489.8|7474.8|7496.5|7476|7489.5|7470.9|17
1597152000000|2020-08-11 13:20:00|7494.9|7469.9|7495|7470|7498.4|7473.4|7494|7469|70
1597152300000|2020-08-11 13:25:00|7494.9|7469.9|7489|7474|7495|7474.6|7489|7469.9|4
1597152600000|2020-08-11 13:30:00|7489.1|7474.1|7491|7476|7491.5|7476.5|7489.1|7474.1|22
1597152900000|2020-08-11 13:35:00|7490.7|7475.7|7490.8|7475.8|7491.8|7476.8|7490.1|7475.1|11
1597153200000|2020-08-11 13:40:00|7490.6|7475.6|7489|7474|7491|7476|7488|7473|17
1597153500000|2020-08-11 13:45:00|7488.8|7473.8|7487.6|7472.6|7489.6|7474.6|7487.6|7472.6|25
1597153800000|2020-08-11 13:50:00|7488.2|7473.2|7488.3|7473.3|7488.7|7473.7|7488.2|7473.2|5
1597154100000|2020-08-11 13:55:00|7488.2|7473.2|7494.7|7469.7|7495.1|7473.9|7488.1|7468.1|92
1597154400000|2020-08-11 14:00:00|7494.6|7469.6|7491|7476|7495.7|7476|7489.2|7469.5|179
1597154700000|2020-08-11 14:05:00|7491.6|7476.6|7495.5|7480.5|7501.5|7480.8|7491.6|7473.8|43
1597155000000|2020-08-11 14:10:00|7495.6|7480.6|7495|7480|7496|7481|7494.6|7479.6|22
1597155300000|2020-08-11 14:15:00|7495.3|7480.3|7496.7|7481.7|7496.7|7481.7|7495.3|7480.3|4
1597155600000|2020-08-11 14:20:00|7496.4|7481.4|7495.7|7480.7|7496.8|7481.8|7494.9|7479.9|38
1597155900000|2020-08-11 14:25:00|7495.8|7480.8|7495|7480|7495.8|7480.8|7494.7|7479.7|20
1597156200000|2020-08-11 14:30:00|7495.1|7480.1|7495.6|7480.6|7495.8|7480.8|7495|7480|8
1597156500000|2020-08-11 14:35:00|7495.2|7480.2|7494.4|7479.4|7495.6|7480.6|7494.4|7479.4|24
1597156800000|2020-08-11 14:40:00|7494.2|7479.2|7494|7479|7494.4|7479.4|7493.8|7478.8|9
1597157100000|2020-08-11 14:45:00|7493.8|7478.8|7495.6|7480.6|7496|7481|7493.8|7478.8|18
1597157400000|2020-08-11 14:50:00|7495.2|7480.2|7495.6|7480.6|7495.6|7480.6|7495.2|7480.2|4
1597157700000|2020-08-11 14:55:00|7495.1|7480.1|7494.1|7479.1|7495.1|7480.1|7493.9|7478.9|10
1597158000000|2020-08-11 15:00:00|7494.4|7479.4|7494.7|7479.7|7495.5|7480.5|7494.4|7479.4|11
1597158300000|2020-08-11 15:05:00|7494.5|7479.5|7493.5|7478.5|7494.5|7479.5|7493|7478|12
1597158600000|2020-08-11 15:10:00|7493.7|7478.7|7493.3|7478.3|7493.9|7478.9|7493.3|7478.3|6
1597158900000|2020-08-11 15:15:00|7493.1|7478.1|7492.7|7477.7|7493.1|7478.1|7492.5|7477.5|9
1597159200000|2020-08-11 15:20:00|7493|7478|7492.4|7477.4|7493.4|7478.4|7491.4|7476.4|13
1597159500000|2020-08-11 15:25:00|7492.8|7477.8|7492.8|7477.8|7492.8|7477.8|7492.4|7477.4|3
1597159800000|2020-08-11 15:30:00|7492.6|7477.6|7493|7478|7494.4|7479.4|7492.6|7477.6|17
1597160100000|2020-08-11 15:35:00|7492.5|7477.5|7492.2|7477.2|7493|7478|7492.2|7477.2|5
1597160400000|2020-08-11 15:40:00|7492.6|7477.6|7492.8|7477.8|7492.8|7477.8|7492.6|7477.6|2
1597160700000|2020-08-11 15:45:00|7493.2|7478.2|7494.2|7479.2|7494.2|7479.2|7492.8|7477.8|13
1597161000000|2020-08-11 15:50:00|7494.4|7479.4|7494.4|7479.4|7494.4|7479.4|7494.2|7479.2|5
1597161300000|2020-08-11 15:55:00|7494.2|7479.2|7494|7479|7494.4|7479.4|7493.8|7478.8|7
1597161600000|2020-08-11 16:00:00|7493.8|7478.8|7493.3|7478.3|7493.8|7478.8|7492.8|7477.8|8
1597161900000|2020-08-11 16:05:00|7493.4|7478.4|7493.8|7478.8|7493.8|7478.8|7493|7478|10
1597162200000|2020-08-11 16:10:00|7494|7479|7494|7479|7494|7479|7493.8|7478.8|3
1597162500000|2020-08-11 16:15:00|7494.2|7479.2|7494.6|7479.6|7494.8|7479.8|7494.2|7479.2|3
1597162800000|2020-08-11 16:20:00|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|7494.8|7479.8|1
1597163100000|2020-08-11 16:25:00|7495|7480|7495|7480|7495|7480|7495|7480|1
1597163400000|2020-08-11 16:30:00|7495.3|7480.3|7497|7482|7497.2|7482.2|7495.2|7480.2|21
1597163700000|2020-08-11 16:35:00|7497.1|7482.1|7497|7482|7497.2|7482.2|7497|7482|8
1597164000000|2020-08-11 16:40:00|7496.9|7481.9|7501.1|7476.1|7501.6|7481.9|7495.3|7475.7|28
1597164300000|2020-08-11 16:45:00|7501|7476|7500.4|7475.4|7501.4|7480.5|7494.8|7474.6|186
1597164600000|2020-08-11 16:50:00|7500.5|7475.5|7490.6|7475.6|7500.7|7479.3|7490|7475|45
1597164900000|2020-08-11 16:55:00|7491|7476|7491|7476|7491.4|7476.4|7491|7476|5
1597165200000|2020-08-11 17:00:00|7491.6|7476.6|7497.8|7472.8|7497.8|7476.8|7491.6|7471.9|10
1597165500000|2020-08-11 17:05:00|7491.2|7476.2|7497.2|7472.2|7497.2|7478.2|7491|7472.2|13
1597165800000|2020-08-11 17:10:00|7497.3|7472.3|7492.8|7477.8|7498.2|7477.8|7491.8|7472.3|27
1597166100000|2020-08-11 17:15:00|7492.7|7477.7|7492.8|7477.8|7492.9|7477.9|7492.6|7477.6|51
1597166400000|2020-08-11 17:20:00|7492.7|7477.7|7491.8|7476.8|7493|7478|7491.8|7476.8|45
1597166700000|2020-08-11 17:25:00|7491|7476|7492.8|7477.8|7492.8|7477.8|7491|7476|13
1597167000000|2020-08-11 17:30:00|7492.9|7477.9|7493.6|7478.6|7493.8|7478.8|7492.8|7477.8|57
1597167300000|2020-08-11 17:35:00|7493.7|7478.7|7495.2|7480.2|7495.3|7480.3|7493.6|7478.6|20
1597167600000|2020-08-11 17:40:00|7495.3|7480.3|7497.8|7472.8|7500.1|7480.3|7495.3|7472.6|28
1597167900000|2020-08-11 17:45:00|7497.9|7472.9|7497.8|7472.8|7497.9|7472.9|7497.8|7472.8|2
1597168200000|2020-08-11 17:50:00|7497.9|7472.9|7498.2|7473.2|7498.2|7473.2|7497.8|7472.8|6
1597168500000|2020-08-11 17:55:00|7498.3|7473.3|7492.6|7477.6|7498.3|7477.8|7492.6|7473.2|7
1597169100000|2020-08-11 18:05:00|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|7492.2|7477.2|1
1597169400000|2020-08-11 18:10:00|7492.4|7477.4|7492.6|7477.6|7492.7|7477.7|7492.4|7477.4|4
1597169700000|2020-08-11 18:15:00|7492.2|7477.2|7492.5|7477.5|7493|7478|7492.2|7477.2|4
1597170000000|2020-08-11 18:20:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1597170300000|2020-08-11 18:25:00|7493.1|7478.1|7500.2|7475.2|7500.2|7478.8|7493.1|7473.9|7
1597170900000|2020-08-11 18:35:00|7500.5|7475.5|7496.5|7481.5|7500.5|7481.5|7496.5|7475.5|2
1597171200000|2020-08-11 18:40:00|7497.2|7482.2|7502.5|7477.5|7502.5|7482.2|7497.2|7477.5|2
1597171800000|2020-08-11 18:50:00|7502.2|7477.2|7498|7483|7502.8|7483|7498|7477.2|4
1597172100000|2020-08-11 18:55:00|7498.3|7483.3|7498.5|7483.5|7498.5|7483.5|7498.3|7483.3|2
1597172400000|2020-08-11 19:00:00|7498.6|7483.6|7498.5|7483.5|7498.6|7483.6|7498.5|7483.5|2
1597172700000|2020-08-11 19:05:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|1
1597173000000|2020-08-11 19:10:00|7504.6|7479.6|7499.3|7484.3|7505.3|7484.4|7498.7|7479.6|12
1597173300000|2020-08-11 19:15:00|7499.7|7484.7|7506.2|7481.2|7506.2|7484.7|7498.7|7479.9|21
1597173600000|2020-08-11 19:20:00|7507.6|7482.6|7507.7|7482.7|7507.7|7482.7|7507.6|7482.6|2
1597173900000|2020-08-11 19:25:00|7507.1|7482.1|7508|7483|7508|7483|7507.1|7482.1|3
1597174200000|2020-08-11 19:30:00|7508.1|7483.1|7500|7485|7508.1|7486|7500|7483|8
1597174800000|2020-08-11 19:40:00|7499.7|7484.7|7498.8|7483.8|7499.7|7484.7|7498.7|7483.7|3
1597175100000|2020-08-11 19:45:00|7498.9|7483.9|7508.5|7483.5|7508.5|7483.9|7498.7|7479.7|15
1597175400000|2020-08-11 19:50:00|7508.4|7483.4|7508.1|7483.1|7508.4|7483.4|7508.1|7483.1|3
1597175700000|2020-08-11 19:55:00|7507.8|7482.8|7507.8|7482.8|7507.8|7482.8|7507.8|7482.8|1
1597199400000|2020-08-12 02:30:00|7510.3|7485.3|7510.4|7485.4|7510.7|7485.7|7509.9|7484.9|468
1597199700000|2020-08-12 02:35:00|7510.7|7485.7|7510.7|7485.7|7510.8|7485.8|7510.2|7485.2|600
1597200000000|2020-08-12 02:40:00|7510.5|7485.5|7510.7|7485.7|7510.7|7485.7|7510.2|7485.2|596
1597200300000|2020-08-12 02:45:00|7510.5|7485.5|7506.9|7481.9|7510.7|7485.7|7506.9|7481.9|100
1597200900000|2020-08-12 02:55:00|7506.1|7481.1|7508.1|7483.1|7509.7|7484.7|7506.1|7481.1|35
1597201200000|2020-08-12 03:00:00|7508.2|7483.2|7508.2|7483.2|7508.3|7483.3|7508.2|7483.2|5
1597201500000|2020-08-12 03:05:00|7508.3|7483.3|7508.2|7483.2|7508.3|7483.3|7508.2|7483.2|2
1597202100000|2020-08-12 03:15:00|7508|7483|7508.2|7483.2|7508.2|7483.2|7508|7483|3
1597202700000|2020-08-12 03:25:00|7508|7483|7506.9|7481.9|7508.3|7483.3|7506.4|7481.4|13
1597203000000|2020-08-12 03:30:00|7508|7483|7505.1|7490.1|7510|7490.3|7503.3|7483|153
1597203300000|2020-08-12 03:35:00|7505.2|7490.2|7504.7|7489.7|7505.3|7490.3|7503.3|7488.3|331
1597203600000|2020-08-12 03:40:00|7504.8|7489.8|7503.8|7488.8|7505|7490|7502.9|7487.9|449
1597203900000|2020-08-12 03:45:00|7504.4|7489.4|7502|7487|7504.4|7489.4|7502|7487|294
1597204200000|2020-08-12 03:50:00|7502.1|7487.1|7503.2|7488.2|7504.8|7489.8|7501.3|7486.3|142
1597204500000|2020-08-12 03:55:00|7503.1|7488.1|7503.9|7488.9|7504.1|7489.1|7502.7|7487.7|88
1597204800000|2020-08-12 04:00:00|7504|7489|7503.9|7488.9|7505.9|7490.9|7503.7|7488.7|70
1597205100000|2020-08-12 04:05:00|7503.8|7488.8|7504.7|7489.7|7505.3|7490.3|7503|7488|65
1597205400000|2020-08-12 04:10:00|7504.6|7489.6|7505.7|7490.7|7506.6|7491.6|7504.1|7489.1|46
1597205700000|2020-08-12 04:15:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7504.8|7489.8|18
1597206000000|2020-08-12 04:20:00|7505.9|7490.9|7505.8|7490.8|7506|7491|7504.6|7489.6|54
1597206300000|2020-08-12 04:25:00|7505.9|7490.9|7508.4|7493.4|7508.8|7493.8|7505.7|7490.7|52
1597206600000|2020-08-12 04:30:00|7508.2|7493.2|7509.9|7494.9|7510.2|7495.2|7507.8|7492.8|78
1597206900000|2020-08-12 04:35:00|7509.8|7494.8|7514|7499|7514.4|7499.4|7509.2|7494.2|97
1597207200000|2020-08-12 04:40:00|7513.8|7498.8|7511.8|7496.8|7514|7499|7511.4|7496.4|56
1597207500000|2020-08-12 04:45:00|7511.7|7496.7|7511.3|7496.3|7512.1|7497.1|7510.3|7495.3|44
1597207800000|2020-08-12 04:50:00|7511.4|7496.4|7512.6|7497.6|7513|7498|7511.3|7496.3|30
1597208100000|2020-08-12 04:55:00|7512.5|7497.5|7511.6|7496.6|7513.6|7498.6|7511|7496|36
1597208400000|2020-08-12 05:00:00|7511.7|7496.7|7511|7496|7512.2|7497.2|7511|7496|35
1597208700000|2020-08-12 05:05:00|7510.8|7495.8|7511.4|7496.4|7512|7497|7510.8|7495.8|23
1597209000000|2020-08-12 05:10:00|7511.8|7496.8|7511.9|7496.9|7512.7|7497.7|7511.4|7496.4|21
1597209300000|2020-08-12 05:15:00|7512|7497|7511.6|7496.6|7512.4|7497.4|7511.6|7496.6|27
1597209600000|2020-08-12 05:20:00|7511.7|7496.7|7510.8|7495.8|7511.7|7496.7|7509.7|7494.7|40
1597209900000|2020-08-12 05:25:00|7510.9|7495.9|7511.8|7496.8|7512|7497|7510.6|7495.6|18
1597210200000|2020-08-12 05:30:00|7512|7497|7510.9|7495.9|7512.5|7497.5|7510.9|7495.9|32
1597210500000|2020-08-12 05:35:00|7511|7496|7508.3|7493.3|7511|7496|7508.3|7493.3|64
1597210800000|2020-08-12 05:40:00|7508|7493|7508.7|7493.7|7509|7494|7507.8|7492.8|38
1597211100000|2020-08-12 05:45:00|7508.3|7493.3|7509.4|7494.4|7510|7495|7508.3|7493.3|48
1597211400000|2020-08-12 05:50:00|7509.3|7494.3|7509.6|7494.6|7510.3|7495.3|7509|7494|36
1597211700000|2020-08-12 05:55:00|7509.5|7494.5|7509.7|7494.7|7509.9|7494.9|7509.3|7494.3|11
1597212000000|2020-08-12 06:00:00|7509.8|7494.8|7513.5|7498.5|7514.8|7499.8|7509.8|7494.8|56
1597212300000|2020-08-12 06:05:00|7513.4|7498.4|7511.3|7496.3|7513.4|7498.4|7510.4|7495.4|62
1597212600000|2020-08-12 06:10:00|7511.4|7496.4|7509.8|7494.8|7511.8|7496.8|7509.5|7494.5|61
1597212900000|2020-08-12 06:15:00|7510|7495|7511|7496|7511|7496|7509.6|7494.6|42
1597213200000|2020-08-12 06:20:00|7511.1|7496.1|7512.6|7497.6|7512.8|7497.8|7511.1|7496.1|26
1597213500000|2020-08-12 06:25:00|7512.5|7497.5|7512.9|7497.9|7513.3|7498.3|7512.4|7497.4|42
1597213800000|2020-08-12 06:30:00|7512.8|7497.8|7514|7499|7514.4|7499.4|7512.7|7497.7|56
1597214100000|2020-08-12 06:35:00|7513.7|7498.7|7513.5|7498.5|7514.2|7499.2|7513.3|7498.3|53
1597214400000|2020-08-12 06:40:00|7513.6|7498.6|7515.6|7500.6|7515.6|7500.6|7513.6|7498.6|37
1597214700000|2020-08-12 06:45:00|7515.7|7500.7|7514.3|7499.3|7516.8|7501.8|7514.1|7499.1|63
1597215000000|2020-08-12 06:50:00|7514.2|7499.2|7513.5|7498.5|7514.3|7499.3|7512.8|7497.8|58
1597215300000|2020-08-12 06:55:00|7513.3|7498.3|7512.4|7497.4|7513.9|7498.9|7512.3|7497.3|38
1597215600000|2020-08-12 07:00:00|7512.3|7497.3|7508.8|7493.8|7512.4|7497.4|7508.5|7493.5|84
1597215900000|2020-08-12 07:05:00|7508.9|7493.9|7508.8|7493.8|7510.6|7495.6|7508.7|7493.7|47
1597216200000|2020-08-12 07:10:00|7508.9|7493.9|7510.6|7495.6|7510.8|7495.8|7508.8|7493.8|46
1597216500000|2020-08-12 07:15:00|7510.5|7495.5|7512.4|7497.4|7512.4|7497.4|7510.5|7495.5|45
1597216800000|2020-08-12 07:20:00|7512|7497|7515.3|7500.3|7515.9|7500.9|7512|7497|95
1597217100000|2020-08-12 07:25:00|7516.2|7501.2|7514.6|7499.6|7517|7502|7514.3|7499.3|79
1597217400000|2020-08-12 07:30:00|7514.8|7499.8|7516.3|7501.3|7516.8|7501.8|7514.6|7499.6|69
1597217700000|2020-08-12 07:35:00|7516.8|7501.8|7516.3|7501.3|7518.4|7503.4|7516.2|7501.2|55
1597218000000|2020-08-12 07:40:00|7516.4|7501.4|7518.6|7503.6|7518.6|7503.6|7516.4|7501.4|46
1597218300000|2020-08-12 07:45:00|7518.4|7503.4|7516.2|7501.2|7518.4|7503.4|7516.2|7501.2|24
1597218600000|2020-08-12 07:50:00|7516.4|7501.4|7520.3|7505.3|7522.3|7507.3|7516.3|7501.3|111
1597218900000|2020-08-12 07:55:00|7521|7506|7519.2|7504.2|7522.8|7507.8|7519.2|7504.2|64
1597219200000|2020-08-12 08:00:00|7519|7504|7518.8|7503.8|7519.2|7504.2|7517.4|7502.4|36
1597219500000|2020-08-12 08:05:00|7518.6|7503.6|7516.6|7501.6|7518.7|7503.7|7516|7501|25
1597219800000|2020-08-12 08:10:00|7516.8|7501.8|7516.8|7501.8|7517.2|7502.2|7516.8|7501.8|7
1597220100000|2020-08-12 08:15:00|7516.6|7501.6|7515.7|7500.7|7517.2|7502.2|7515.2|7500.2|22
1597220400000|2020-08-12 08:20:00|7515.2|7500.2|7515.6|7500.6|7516|7501|7514.1|7499.1|24
1597220700000|2020-08-12 08:25:00|7515.8|7500.8|7511.4|7496.4|7515.8|7500.8|7510.6|7495.6|53
1597221000000|2020-08-12 08:30:00|7511.2|7496.2|7513.8|7498.8|7513.8|7498.8|7511.2|7496.2|25
1597221300000|2020-08-12 08:35:00|7514|7499|7512.6|7497.6|7514.2|7499.2|7512.6|7497.6|24
1597221600000|2020-08-12 08:40:00|7512.4|7497.4|7512.8|7497.8|7513.4|7498.4|7511|7496|16
1597221900000|2020-08-12 08:45:00|7512.3|7497.3|7514.4|7499.4|7514.6|7499.6|7512.3|7497.3|17
1597222200000|2020-08-12 08:50:00|7514.6|7499.6|7513.4|7498.4|7516|7501|7513.3|7498.3|16
1597222500000|2020-08-12 08:55:00|7513.6|7498.6|7514.1|7499.1|7514.8|7499.8|7513.6|7498.6|11
1597222800000|2020-08-12 09:00:00|7514.3|7499.3|7514.5|7499.5|7515.8|7500.8|7514.1|7499.1|18
1597223100000|2020-08-12 09:05:00|7514.8|7499.8|7515.1|7500.1|7515.1|7500.1|7514.2|7499.2|9
1597223400000|2020-08-12 09:10:00|7514.8|7499.8|7513.7|7498.7|7515|7500|7513.3|7498.3|23
1597223700000|2020-08-12 09:15:00|7513.5|7498.5|7514.5|7499.5|7514.5|7499.5|7513.5|7498.5|15
1597224000000|2020-08-12 09:20:00|7514|7499|7512.7|7497.7|7514|7499|7512.7|7497.7|13
1597224300000|2020-08-12 09:25:00|7513|7498|7513.9|7498.9|7514|7499|7513|7498|23
1597224600000|2020-08-12 09:30:00|7514.3|7499.3|7511.7|7496.7|7514.3|7499.3|7511.5|7496.5|15
1597224900000|2020-08-12 09:35:00|7512|7497|7512.6|7497.6|7513|7498|7512|7497|16
1597225200000|2020-08-12 09:40:00|7512.4|7497.4|7513|7498|7513.4|7498.4|7512.3|7497.3|8
1597225500000|2020-08-12 09:45:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|3
1597225800000|2020-08-12 09:50:00|7512.6|7497.6|7513|7498|7513|7498|7512.6|7497.6|3
1597226100000|2020-08-12 09:55:00|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|1
1597226400000|2020-08-12 10:00:00|7513.4|7498.4|7514.6|7499.6|7514.6|7499.6|7513.4|7498.4|5
1597226700000|2020-08-12 10:05:00|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|7514.4|7499.4|1
1597227000000|2020-08-12 10:10:00|7514.1|7499.1|7512.1|7497.1|7514.1|7499.1|7512.1|7497.1|7
1597227300000|2020-08-12 10:15:00|7512.4|7497.4|7513.8|7498.8|7514.1|7499.1|7512.4|7497.4|12
1597227600000|2020-08-12 10:20:00|7514.1|7499.1|7513.4|7498.4|7514.6|7499.6|7513.3|7498.3|8
1597227900000|2020-08-12 10:25:00|7512.8|7497.8|7512.8|7497.8|7513.1|7498.1|7512.6|7497.6|9
1597228200000|2020-08-12 10:30:00|7513.1|7498.1|7512.4|7497.4|7513.1|7498.1|7512.3|7497.3|7
1597228500000|2020-08-12 10:35:00|7512.6|7497.6|7512.4|7497.4|7512.6|7497.6|7512|7497|5
1597229400000|2020-08-12 10:50:00|7512.1|7497.1|7510.6|7495.6|7512.1|7497.1|7510.6|7495.6|11
1597229700000|2020-08-12 10:55:00|7510.4|7495.4|7509.6|7494.6|7511|7496|7509.6|7494.6|15
1597230000000|2020-08-12 11:00:00|7509.8|7494.8|7509.6|7494.6|7509.8|7494.8|7509|7494|5
1597230300000|2020-08-12 11:05:00|7509.8|7494.8|7509.8|7494.8|7510.4|7495.4|7509.6|7494.6|13
1597230600000|2020-08-12 11:10:00|7508.8|7493.8|7508.4|7493.4|7508.8|7493.8|7508.4|7493.4|3
1597230900000|2020-08-12 11:15:00|7508.6|7493.6|7507.3|7492.3|7508.6|7493.6|7507.1|7492.1|30
1597231200000|2020-08-12 11:20:00|7507|7492|7507.6|7492.6|7507.6|7492.6|7506|7491|13
1597231500000|2020-08-12 11:25:00|7508|7493|7508.8|7493.8|7508.8|7493.8|7507.8|7492.8|13
1597231800000|2020-08-12 11:30:00|7508.9|7493.9|7511.4|7496.4|7511.6|7496.6|7508.9|7493.9|5
1597232100000|2020-08-12 11:35:00|7510.4|7495.4|7511.8|7496.8|7511.8|7496.8|7509.4|7494.4|8
1597232700000|2020-08-12 11:45:00|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|7510.4|7495.4|1
1597233000000|2020-08-12 11:50:00|7510.8|7495.8|7511.4|7496.4|7511.4|7496.4|7510.8|7495.8|2
1597233600000|2020-08-12 12:00:00|7511.8|7496.8|7511.4|7496.4|7511.8|7496.8|7510|7495|9
1597233900000|2020-08-12 12:05:00|7511.8|7496.8|7512.4|7497.4|7512.6|7497.6|7511.7|7496.7|5
1597234200000|2020-08-12 12:10:00|7512.3|7497.3|7512|7497|7512.3|7497.3|7510.8|7495.8|11
1597234500000|2020-08-12 12:15:00|7511.9|7496.9|7510.8|7495.8|7511.9|7496.9|7510.8|7495.8|16
1597234800000|2020-08-12 12:20:00|7511.8|7496.8|7512.4|7497.4|7512.6|7497.6|7510.7|7495.7|13
1597235100000|2020-08-12 12:25:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512.2|7497.2|3
1597235400000|2020-08-12 12:30:00|7512.2|7497.2|7513.1|7498.1|7513.2|7498.2|7512.2|7497.2|7
1597235700000|2020-08-12 12:35:00|7512.9|7497.9|7509.1|7494.1|7513.1|7498.1|7509.1|7494.1|14
1597236000000|2020-08-12 12:40:00|7507.3|7492.3|7508|7493|7508.3|7493.3|7507.1|7492.1|8
1597236300000|2020-08-12 12:45:00|7507.8|7492.8|7505.8|7490.8|7507.8|7492.8|7505.8|7490.8|7
1597236600000|2020-08-12 12:50:00|7506.7|7491.7|7506.4|7491.4|7506.8|7491.8|7506.4|7491.4|5
1597236900000|2020-08-12 12:55:00|7505.8|7490.8|7506.4|7491.4|7506.6|7491.6|7505.8|7490.8|3
1597237200000|2020-08-12 13:00:00|7506.3|7491.3|7501.5|7486.5|7508|7491.4|7501.5|7482.3|54
1597237500000|2020-08-12 13:05:00|7501.3|7486.3|7502.6|7487.6|7502.6|7487.6|7501.3|7486.3|20
1597237800000|2020-08-12 13:10:00|7502.5|7487.5|7502.6|7487.6|7503.4|7488.4|7502.5|7487.5|18
1597238100000|2020-08-12 13:15:00|7502.5|7487.5|7505.2|7490.2|7505.5|7490.5|7502.5|7487.5|24
1597238400000|2020-08-12 13:20:00|7509.5|7484.5|7506.3|7491.3|7510.3|7491.5|7505.7|7484.5|12
1597238700000|2020-08-12 13:25:00|7505.7|7490.7|7506.3|7491.3|7506.3|7491.3|7505.7|7490.7|5
1597239000000|2020-08-12 13:30:00|7506|7491|7505.8|7490.8|7506.1|7491.1|7505.8|7490.8|4
1597239300000|2020-08-12 13:35:00|7505.4|7490.4|7506.6|7491.6|7506.6|7491.6|7505.4|7490.4|8
1597239600000|2020-08-12 13:40:00|7506.8|7491.8|7509.7|7494.7|7509.7|7494.7|7506.8|7491.8|20
1597239900000|2020-08-12 13:45:00|7510|7495|7511.4|7496.4|7511.6|7496.6|7510|7495|14
1597240200000|2020-08-12 13:50:00|7511.8|7496.8|7511.8|7496.8|7512|7497|7511.6|7496.6|7
1597240500000|2020-08-12 13:55:00|7511.6|7496.6|7511.2|7496.2|7511.6|7496.6|7511.2|7496.2|3
1597240800000|2020-08-12 14:00:00|7511.6|7496.6|7511.9|7496.9|7512.6|7497.6|7511.6|7496.6|31
1597241100000|2020-08-12 14:05:00|7512|7497|7510.4|7495.4|7512.7|7497.7|7509.8|7494.8|186
1597241400000|2020-08-12 14:10:00|7510.3|7495.3|7507.6|7492.6|7510.4|7495.4|7507.6|7492.6|120
1597241700000|2020-08-12 14:15:00|7507.7|7492.7|7509.7|7494.7|7510|7495|7506.7|7491.7|186
1597242000000|2020-08-12 14:20:00|7510|7495|7506.7|7491.7|7510|7495|7506.7|7491.7|13
1597242300000|2020-08-12 14:25:00|7506.6|7491.6|7504.8|7489.8|7506.6|7491.6|7502.5|7487.5|41
1597242600000|2020-08-12 14:30:00|7505|7490|7505.2|7490.2|7505.2|7490.2|7504.2|7489.2|12
1597242900000|2020-08-12 14:35:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1597243500000|2020-08-12 14:45:00|7505.2|7490.2|7506.7|7491.7|7506.8|7491.8|7505.2|7490.2|10
1597243800000|2020-08-12 14:50:00|7506.6|7491.6|7503.7|7488.7|7506.6|7491.6|7503|7488|13
1597244100000|2020-08-12 14:55:00|7503.8|7488.8|7503.3|7488.3|7504.5|7489.5|7501.4|7486.4|102
1597244400000|2020-08-12 15:00:00|7503.4|7488.4|7505.1|7490.1|7505.7|7490.7|7502.7|7487.7|59
1597244700000|2020-08-12 15:05:00|7504.8|7489.8|7504.8|7489.8|7505.1|7490.1|7504.3|7489.3|7
1597245000000|2020-08-12 15:10:00|7504.3|7489.3|7503.6|7488.6|7504.3|7489.3|7503.6|7488.6|5
1597245300000|2020-08-12 15:15:00|7503.7|7488.7|7503.7|7488.7|7503.7|7488.7|7503.6|7488.6|3
1597245600000|2020-08-12 15:20:00|7504.8|7489.8|7505.7|7490.7|7505.7|7490.7|7504.8|7489.8|5
1597245900000|2020-08-12 15:25:00|7505.8|7490.8|7506.3|7491.3|7506.3|7491.3|7505.7|7490.7|6
1597246200000|2020-08-12 15:30:00|7506.5|7491.5|7507.3|7492.3|7507.3|7492.3|7506.5|7491.5|16
1597246500000|2020-08-12 15:35:00|7507.4|7492.4|7509.9|7494.9|7510.5|7495.5|7507.2|7492.2|174
1597246800000|2020-08-12 15:40:00|7509.8|7494.8|7510.7|7495.7|7511|7496|7509.6|7494.6|95
1597247100000|2020-08-12 15:45:00|7510.8|7495.8|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|4
1597247400000|2020-08-12 15:50:00|7511.9|7496.9|7516.3|7501.3|7516.3|7501.3|7511.8|7496.8|35
1597247700000|2020-08-12 15:55:00|7515.5|7500.5|7514.9|7499.9|7516.3|7501.3|7514.9|7499.9|212
1597248000000|2020-08-12 16:00:00|7515|7500|7509.9|7494.9|7515.8|7500.8|7509.8|7494.8|127
1597248300000|2020-08-12 16:05:00|7509.8|7494.8|7509.8|7494.8|7510|7495|7509.5|7494.5|262
1597248600000|2020-08-12 16:10:00|7509.7|7494.7|7509.9|7494.9|7510.3|7495.3|7509.7|7494.7|354
1597248900000|2020-08-12 16:15:00|7510|7495|7511.5|7496.5|7511.7|7496.7|7509.8|7494.8|93
1597249200000|2020-08-12 16:20:00|7511.6|7496.6|7510.8|7495.8|7512.1|7497.1|7510.7|7495.7|73
1597249500000|2020-08-12 16:25:00|7510.9|7495.9|7510.6|7495.6|7511.5|7496.5|7510|7495|68
1597249800000|2020-08-12 16:30:00|7510.5|7495.5|7510.9|7495.9|7511.5|7496.5|7510.5|7495.5|50
1597250100000|2020-08-12 16:35:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.8|7495.8|28
1597250400000|2020-08-12 16:40:00|7511.7|7496.7|7512.4|7497.4|7512.4|7497.4|7511.2|7496.2|28
1597250700000|2020-08-12 16:45:00|7512.3|7497.3|7513.1|7498.1|7513.2|7498.2|7511.5|7496.5|242
1597251000000|2020-08-12 16:50:00|7513|7498|7511.9|7496.9|7513.2|7498.2|7511.6|7496.6|281
1597251300000|2020-08-12 16:55:00|7511.8|7496.8|7511.3|7496.3|7512.1|7497.1|7510.7|7495.7|202
1597251600000|2020-08-12 17:00:00|7511.4|7496.4|7511|7496|7511.6|7496.6|7511|7496|41
1597251900000|2020-08-12 17:05:00|7510.9|7495.9|7511|7496|7511|7496|7510.9|7495.9|6
1597252200000|2020-08-12 17:10:00|7510.9|7495.9|7511.5|7496.5|7511.5|7496.5|7510.9|7495.9|6
1597253100000|2020-08-12 17:25:00|7511.9|7496.9|7512.5|7497.5|7512.6|7497.6|7511.9|7496.9|19
1597253400000|2020-08-12 17:30:00|7512.4|7497.4|7513|7498|7513.1|7498.1|7512.2|7497.2|25
1597253700000|2020-08-12 17:35:00|7512.9|7497.9|7512.5|7497.5|7513|7498|7512.4|7497.4|30
1597254000000|2020-08-12 17:40:00|7512.6|7497.6|7512.9|7497.9|7513.2|7498.2|7512.6|7497.6|185
1597254300000|2020-08-12 17:45:00|7513|7498|7512.7|7497.7|7513.3|7498.3|7512.4|7497.4|169
1597254600000|2020-08-12 17:50:00|7512.8|7497.8|7511.5|7496.5|7512.9|7497.9|7511.5|7496.5|4
1597255500000|2020-08-12 18:05:00|7511|7496|7511.5|7496.5|7511.5|7496.5|7511|7496|2
1597255800000|2020-08-12 18:10:00|7511|7496|7511.5|7496.5|7511.5|7496.5|7511|7496|2
1597256100000|2020-08-12 18:15:00|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|7511.8|7496.8|1
1597256400000|2020-08-12 18:20:00|7511.4|7496.4|7511.6|7496.6|7511.6|7496.6|7511.2|7496.2|5
1597257600000|2020-08-12 18:40:00|7510.4|7495.4|7510.8|7495.8|7510.8|7495.8|7510.2|7495.2|4
1597258200000|2020-08-12 18:50:00|7511|7496|7510.2|7495.2|7511|7496|7510.2|7495.2|3
1597258800000|2020-08-12 19:00:00|7510.3|7495.3|7510.3|7495.3|7510.4|7495.4|7510.3|7495.3|3
1597260000000|2020-08-12 19:20:00|7509.5|7494.5|7509.5|7494.5|7509.7|7494.7|7509.5|7494.5|6
1597260300000|2020-08-12 19:25:00|7509.3|7494.3|7509|7494|7509.3|7494.3|7509|7494|2
1597261200000|2020-08-12 19:40:00|7509.3|7494.3|7509.3|7494.3|7509.6|7494.6|7509.3|7494.3|3
1597261500000|2020-08-12 19:45:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.3|7494.3|2
1597262100000|2020-08-12 19:55:00|7508.9|7493.9|7509.3|7494.3|7509.3|7494.3|7508.9|7493.9|2
1597285800000|2020-08-13 02:30:00|7514.8|7489.8|7515.1|7490.1|7515.4|7490.4|7508.3|7483.3|311
1597286100000|2020-08-13 02:35:00|7515|7490|7513.8|7488.8|7515.9|7490.9|7508.3|7483.3|379
1597286400000|2020-08-13 02:40:00|7512.9|7487.9|7514.6|7489.6|7514.6|7489.6|7511|7486|10
1597287300000|2020-08-13 02:55:00|7514.8|7489.8|7515|7490|7515|7490|7514.8|7489.8|2
1597287600000|2020-08-13 03:00:00|7514.9|7489.9|7514.9|7489.9|7514.9|7489.9|7514.9|7489.9|1
1597287900000|2020-08-13 03:05:00|7515.5|7490.5|7513.5|7488.5|7516.2|7491.2|7513.1|7488.1|24
1597288200000|2020-08-13 03:10:00|7513.7|7488.7|7514.1|7489.1|7514.1|7489.1|7513.7|7488.7|8
1597288500000|2020-08-13 03:15:00|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|1
1597288800000|2020-08-13 03:20:00|7514.3|7489.3|7515.1|7490.1|7515.1|7490.1|7514.3|7489.3|14
1597289100000|2020-08-13 03:25:00|7515|7490|7516.1|7491.1|7516.4|7491.4|7515|7490|15
1597289400000|2020-08-13 03:30:00|7516|7491|7513.7|7498.7|7516.4|7499.3|7510|7490|156
1597289700000|2020-08-13 03:35:00|7513.8|7498.8|7513.2|7498.2|7514.5|7499.5|7513.2|7498.2|38
1597290000000|2020-08-13 03:40:00|7513.1|7498.1|7513.4|7498.4|7513.5|7498.5|7513|7498|25
1597290300000|2020-08-13 03:45:00|7513.6|7498.6|7512.6|7497.6|7513.8|7498.8|7510.8|7495.8|94
1597290600000|2020-08-13 03:50:00|7512.7|7497.7|7513.7|7498.7|7514.2|7499.2|7512.5|7497.5|46
1597290900000|2020-08-13 03:55:00|7513.8|7498.8|7515.8|7500.8|7516.3|7501.3|7513.8|7498.8|43
1597291200000|2020-08-13 04:00:00|7515.7|7500.7|7513.9|7498.9|7515.7|7500.7|7513|7498|55
1597291500000|2020-08-13 04:05:00|7514|7499|7513.4|7498.4|7514.2|7499.2|7512.4|7497.4|33
1597291800000|2020-08-13 04:10:00|7513.5|7498.5|7514.5|7499.5|7514.6|7499.6|7513.3|7498.3|23
1597292100000|2020-08-13 04:15:00|7514.4|7499.4|7514.5|7499.5|7514.8|7499.8|7514.3|7499.3|15
1597292400000|2020-08-13 04:20:00|7514.6|7499.6|7513.7|7498.7|7514.7|7499.7|7513.7|7498.7|20
1597292700000|2020-08-13 04:25:00|7513.8|7498.8|7514.7|7499.7|7514.8|7499.8|7513.8|7498.8|23
1597293000000|2020-08-13 04:30:00|7514.5|7499.5|7514.5|7499.5|7515.8|7500.8|7514.5|7499.5|33
1597293300000|2020-08-13 04:35:00|7514.6|7499.6|7514.6|7499.6|7515.5|7500.5|7513.4|7498.4|43
1597293600000|2020-08-13 04:40:00|7514.4|7499.4|7514.9|7499.9|7514.9|7499.9|7514.2|7499.2|10
1597293900000|2020-08-13 04:45:00|7514.8|7499.8|7514.8|7499.8|7515.4|7500.4|7514.7|7499.7|15
1597294200000|2020-08-13 04:50:00|7515|7500|7515.8|7500.8|7516|7501|7514.7|7499.7|13
1597294500000|2020-08-13 04:55:00|7516|7501|7517.5|7502.5|7518.2|7503.2|7516|7501|59
1597294800000|2020-08-13 05:00:00|7517.4|7502.4|7515|7500|7517.4|7502.4|7514.4|7499.4|44
1597295100000|2020-08-13 05:05:00|7515.1|7500.1|7513.9|7498.9|7515.5|7500.5|7513.9|7498.9|34
1597295400000|2020-08-13 05:10:00|7514|7499|7515.2|7500.2|7515.3|7500.3|7513.8|7498.8|42
1597295700000|2020-08-13 05:15:00|7515.3|7500.3|7514|7499|7515.3|7500.3|7513.7|7498.7|25
1597296000000|2020-08-13 05:20:00|7513.9|7498.9|7512.4|7497.4|7514.2|7499.2|7512.4|7497.4|46
1597296300000|2020-08-13 05:25:00|7512.7|7497.7|7511.8|7496.8|7512.8|7497.8|7511.7|7496.7|44
1597296600000|2020-08-13 05:30:00|7511.7|7496.7|7510.6|7495.6|7511.8|7496.8|7510.3|7495.3|31
1597296900000|2020-08-13 05:35:00|7510.7|7495.7|7511.4|7496.4|7511.5|7496.5|7510.6|7495.6|14
1597297200000|2020-08-13 05:40:00|7511.5|7496.5|7511.6|7496.6|7511.9|7496.9|7511.3|7496.3|23
1597297500000|2020-08-13 05:45:00|7511.7|7496.7|7511.8|7496.8|7512.1|7497.1|7511.3|7496.3|33
1597297800000|2020-08-13 05:50:00|7511.6|7496.6|7512.8|7497.8|7512.9|7497.9|7511.4|7496.4|36
1597298100000|2020-08-13 05:55:00|7512.7|7497.7|7511.8|7496.8|7512.8|7497.8|7511.8|7496.8|20
1597298400000|2020-08-13 06:00:00|7512|7497|7515.3|7500.3|7515.5|7500.5|7511.3|7496.3|94
1597298700000|2020-08-13 06:05:00|7515.4|7500.4|7514.2|7499.2|7516.2|7501.2|7514.1|7499.1|86
1597299000000|2020-08-13 06:10:00|7514.1|7499.1|7513.5|7498.5|7514.2|7499.2|7512.2|7497.2|55
1597299300000|2020-08-13 06:15:00|7513.6|7498.6|7513.9|7498.9|7514.9|7499.9|7513.5|7498.5|28
1597299600000|2020-08-13 06:20:00|7513.8|7498.8|7513.3|7498.3|7514|7499|7513.3|7498.3|30
1597299900000|2020-08-13 06:25:00|7513.4|7498.4|7513.4|7498.4|7513.8|7498.8|7511.7|7496.7|54
1597300200000|2020-08-13 06:30:00|7513.6|7498.6|7515.1|7500.1|7515.4|7500.4|7513.6|7498.6|40
1597300500000|2020-08-13 06:35:00|7514.4|7499.4|7514.8|7499.8|7515.1|7500.1|7514.1|7499.1|39
1597300800000|2020-08-13 06:40:00|7514.9|7499.9|7514.5|7499.5|7515|7500|7514.3|7499.3|46
1597301100000|2020-08-13 06:45:00|7514.6|7499.6|7515.3|7500.3|7515.3|7500.3|7514.5|7499.5|42
1597301400000|2020-08-13 06:50:00|7515.1|7500.1|7515.2|7500.2|7515.9|7500.9|7514.9|7499.9|36
1597301700000|2020-08-13 06:55:00|7515.3|7500.3|7513.1|7498.1|7515.3|7500.3|7512.8|7497.8|31
1597302000000|2020-08-13 07:00:00|7513.2|7498.2|7513.3|7498.3|7514.4|7499.4|7512.8|7497.8|61
1597302300000|2020-08-13 07:05:00|7513.2|7498.2|7512.1|7497.1|7513.3|7498.3|7512|7497|51
1597302600000|2020-08-13 07:10:00|7512.2|7497.2|7514.8|7499.8|7514.9|7499.9|7512.1|7497.1|48
1597302900000|2020-08-13 07:15:00|7514.7|7499.7|7513.6|7498.6|7514.7|7499.7|7513.1|7498.1|33
1597303200000|2020-08-13 07:20:00|7513.8|7498.8|7514.7|7499.7|7514.7|7499.7|7513.6|7498.6|30
1597303500000|2020-08-13 07:25:00|7514.8|7499.8|7515.9|7500.9|7515.9|7500.9|7514.7|7499.7|59
1597303800000|2020-08-13 07:30:00|7516.1|7501.1|7518|7503|7518.2|7503.2|7515.2|7500.2|39
1597304100000|2020-08-13 07:35:00|7517.2|7502.2|7517.8|7502.8|7518.2|7503.2|7515.6|7500.6|51
1597304400000|2020-08-13 07:40:00|7518|7503|7518|7503|7519|7504|7517.8|7502.8|15
1597304700000|2020-08-13 07:45:00|7518.2|7503.2|7518.4|7503.4|7519.2|7504.2|7517.8|7502.8|19
1597305000000|2020-08-13 07:50:00|7518.2|7503.2|7521|7506|7521.3|7506.3|7518.1|7503.1|40
1597305300000|2020-08-13 07:55:00|7520.6|7505.6|7515.6|7500.6|7520.6|7505.6|7515.6|7500.6|47
1597305600000|2020-08-13 08:00:00|7515.8|7500.8|7516.2|7501.2|7516.8|7501.8|7514.2|7499.2|54
1597305900000|2020-08-13 08:05:00|7516.3|7501.3|7516.7|7501.7|7517.3|7502.3|7515.7|7500.7|30
1597306200000|2020-08-13 08:10:00|7516.6|7501.6|7516|7501|7516.6|7501.6|7515.7|7500.7|6
1597306500000|2020-08-13 08:15:00|7515.7|7500.7|7516.5|7501.5|7516.8|7501.8|7515.7|7500.7|7
1597306800000|2020-08-13 08:20:00|7516.4|7501.4|7514.4|7499.4|7516.7|7501.7|7514|7499|122
1597307100000|2020-08-13 08:25:00|7514.3|7499.3|7514.5|7499.5|7515.3|7500.3|7513.8|7498.8|43
1597307400000|2020-08-13 08:30:00|7514.6|7499.6|7515.2|7500.2|7515.2|7500.2|7514.1|7499.1|13
1597307700000|2020-08-13 08:35:00|7515.4|7500.4|7514.1|7499.1|7515.7|7500.7|7514.1|7499.1|18
1597308000000|2020-08-13 08:40:00|7513.3|7498.3|7513.3|7498.3|7513.6|7498.6|7512.2|7497.2|23
1597308300000|2020-08-13 08:45:00|7513.1|7498.1|7512.2|7497.2|7513.2|7498.2|7512.2|7497.2|17
1597308600000|2020-08-13 08:50:00|7511.8|7496.8|7512.2|7497.2|7512.4|7497.4|7511.2|7496.2|14
1597308900000|2020-08-13 08:55:00|7512.4|7497.4|7512.2|7497.2|7513.7|7498.7|7512.2|7497.2|18
1597309200000|2020-08-13 09:00:00|7512.4|7497.4|7513.8|7498.8|7514.1|7499.1|7512.2|7497.2|22
1597309500000|2020-08-13 09:05:00|7514.2|7499.2|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|5
1597309800000|2020-08-13 09:10:00|7514.4|7499.4|7514.4|7499.4|7515.1|7500.1|7514.2|7499.2|9
1597310100000|2020-08-13 09:15:00|7514.7|7499.7|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|7
1597310400000|2020-08-13 09:20:00|7514.2|7499.2|7515.4|7500.4|7515.4|7500.4|7514.2|7499.2|9
1597311000000|2020-08-13 09:30:00|7515.2|7500.2|7516|7501|7516.1|7501.1|7514.7|7499.7|11
1597311300000|2020-08-13 09:35:00|7515.7|7500.7|7516.2|7501.2|7516.2|7501.2|7515|7500|9
1597311600000|2020-08-13 09:40:00|7516|7501|7516|7501|7516.2|7501.2|7515.8|7500.8|10
1597311900000|2020-08-13 09:45:00|7515.8|7500.8|7515|7500|7515.8|7500.8|7514.6|7499.6|26
1597312200000|2020-08-13 09:50:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597312500000|2020-08-13 09:55:00|7515.6|7500.6|7515.6|7500.6|7516|7501|7515.2|7500.2|10
1597312800000|2020-08-13 10:00:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597313100000|2020-08-13 10:05:00|7515|7500|7514.8|7499.8|7515|7500|7514.2|7499.2|14
1597313400000|2020-08-13 10:10:00|7514.6|7499.6|7514|7499|7514.6|7499.6|7513.8|7498.8|18
1597313700000|2020-08-13 10:15:00|7514.2|7499.2|7513.6|7498.6|7514.8|7499.8|7513.6|7498.6|26
1597314000000|2020-08-13 10:20:00|7513.8|7498.8|7513.6|7498.6|7513.8|7498.8|7513.2|7498.2|4
1597314300000|2020-08-13 10:25:00|7513.2|7498.2|7513.7|7498.7|7513.7|7498.7|7513.2|7498.2|9
1597314600000|2020-08-13 10:30:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7513.1|7498.1|3
1597314900000|2020-08-13 10:35:00|7513.3|7498.3|7513|7498|7513.6|7498.6|7513|7498|4
1597315200000|2020-08-13 10:40:00|7513.3|7498.3|7513.6|7498.6|7513.6|7498.6|7513.3|7498.3|3
1597315500000|2020-08-13 10:45:00|7513.8|7498.8|7513.8|7498.8|7514.2|7499.2|7513.8|7498.8|13
1597316100000|2020-08-13 10:55:00|7514|7499|7515.1|7500.1|7515.3|7500.3|7514|7499|28
1597316400000|2020-08-13 11:00:00|7514.9|7499.9|7515.5|7500.5|7515.5|7500.5|7514.6|7499.6|12
1597316700000|2020-08-13 11:05:00|7515.2|7500.2|7514|7499|7515.2|7500.2|7513.5|7498.5|21
1597317000000|2020-08-13 11:10:00|7514.2|7499.2|7513.8|7498.8|7514.2|7499.2|7513.2|7498.2|10
1597317300000|2020-08-13 11:15:00|7513.5|7498.5|7513.8|7498.8|7514|7499|7513.1|7498.1|16
1597317600000|2020-08-13 11:20:00|7514|7499|7513|7498|7514|7499|7513|7498|42
1597317900000|2020-08-13 11:25:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7512.8|7497.8|33
1597318200000|2020-08-13 11:30:00|7513.7|7498.7|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|10
1597318800000|2020-08-13 11:40:00|7513.5|7498.5|7513.8|7498.8|7513.8|7498.8|7513.5|7498.5|2
1597319100000|2020-08-13 11:45:00|7513.7|7498.7|7514.3|7499.3|7514.3|7499.3|7513.7|7498.7|4
1597319400000|2020-08-13 11:50:00|7514.2|7499.2|7514.2|7499.2|7514.8|7499.8|7513.8|7498.8|12
1597319700000|2020-08-13 11:55:00|7514.3|7499.3|7514.4|7499.4|7514.7|7499.7|7513.9|7498.9|233
1597320000000|2020-08-13 12:00:00|7514.3|7499.3|7515.3|7500.3|7515.8|7500.8|7514|7499|17
1597320300000|2020-08-13 12:05:00|7515.2|7500.2|7516|7501|7516|7501|7515.2|7500.2|10
1597320600000|2020-08-13 12:10:00|7515.6|7500.6|7515.6|7500.6|7515.8|7500.8|7515.6|7500.6|4
1597320900000|2020-08-13 12:15:00|7515.8|7500.8|7516|7501|7516|7501|7515.8|7500.8|2
1597321200000|2020-08-13 12:20:00|7516.2|7501.2|7516.8|7501.8|7516.9|7501.9|7516|7501|11
1597321500000|2020-08-13 12:25:00|7517.4|7502.4|7517.2|7502.2|7517.4|7502.4|7517|7502|22
1597322100000|2020-08-13 12:35:00|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|7517.5|7502.5|1
1597322700000|2020-08-13 12:45:00|7517.7|7502.7|7518|7503|7518|7503|7517.7|7502.7|3
1597323000000|2020-08-13 12:50:00|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|7517.7|7502.7|1
1597323300000|2020-08-13 12:55:00|7517.3|7502.3|7516.6|7501.6|7517.7|7502.7|7516.5|7501.5|10
1597323600000|2020-08-13 13:00:00|7516.5|7501.5|7517.2|7502.2|7521.8|7502.2|7516.5|7496.7|8
1597323900000|2020-08-13 13:05:00|7516.8|7501.8|7518.3|7503.3|7518.3|7503.3|7516.6|7501.6|12
1597324200000|2020-08-13 13:10:00|7523.2|7498.2|7518|7503|7523.2|7503|7518|7498.2|2
1597324500000|2020-08-13 13:15:00|7517.6|7502.6|7522|7497|7522.5|7503|7517.6|7496.5|15
1597324800000|2020-08-13 13:20:00|7521.5|7496.5|7516.5|7501.5|7521.7|7501.5|7516.5|7495.8|15
1597325100000|2020-08-13 13:25:00|7521.9|7496.9|7522.3|7497.3|7523|7498|7521.9|7496.9|163
1597325400000|2020-08-13 13:30:00|7522.2|7497.2|7514.5|7499.5|7522.3|7501.9|7514.5|7496.6|30
1597325700000|2020-08-13 13:35:00|7515|7500|7514.8|7499.8|7515|7500|7514.5|7499.5|3
1597326000000|2020-08-13 13:40:00|7514.5|7499.5|7520|7495|7520.1|7500|7514.5|7495|11
1597326300000|2020-08-13 13:45:00|7519.5|7494.5|7518.3|7493.3|7519.6|7494.6|7518.2|7493.2|69
1597326600000|2020-08-13 13:50:00|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.2|7498.2|11
1597326900000|2020-08-13 13:55:00|7513.2|7498.2|7512.8|7497.8|7513.3|7498.3|7512.8|7497.8|3
1597327200000|2020-08-13 14:00:00|7512.6|7497.6|7518.5|7493.5|7518.5|7498.4|7512.4|7493.5|10
1597327500000|2020-08-13 14:05:00|7518.3|7493.3|7518.3|7493.3|7518.4|7493.4|7518.2|7493.2|15
1597327800000|2020-08-13 14:10:00|7518.4|7493.4|7512.9|7497.9|7518.4|7498.8|7512.8|7492.2|37
1597328100000|2020-08-13 14:15:00|7512.6|7497.6|7510.5|7495.5|7515.7|7497.6|7510.5|7490.7|8
1597328400000|2020-08-13 14:20:00|7509.9|7494.9|7510.5|7495.5|7510.5|7495.5|7509.9|7494.9|2
1597328700000|2020-08-13 14:25:00|7509.9|7494.9|7508.9|7493.9|7515|7495.5|7508.9|7489.3|10
1597329000000|2020-08-13 14:30:00|7513.7|7488.7|7509.8|7494.8|7513.7|7494.8|7508.9|7488.7|6
1597329300000|2020-08-13 14:35:00|7509.9|7494.9|7511|7496|7515.8|7496.4|7509.9|7490.6|11
1597329600000|2020-08-13 14:40:00|7511.4|7496.4|7512.4|7497.4|7512.4|7497.4|7511|7496|12
1597329900000|2020-08-13 14:45:00|7512.2|7497.2|7512.4|7497.4|7518.2|7498.1|7512|7493.1|11
1597330200000|2020-08-13 14:50:00|7512.5|7497.5|7518.2|7493.2|7518.4|7498.8|7512.5|7492.7|24
1597330500000|2020-08-13 14:55:00|7518.3|7493.3|7513.8|7498.8|7518.3|7498.8|7512.9|7493.2|7
1597330800000|2020-08-13 15:00:00|7514.5|7499.5|7514.4|7499.4|7514.5|7499.5|7514.4|7499.4|2
1597331100000|2020-08-13 15:05:00|7513.8|7498.8|7512.2|7497.2|7517.6|7498.8|7512.2|7492.6|12
1597331400000|2020-08-13 15:10:00|7512.4|7497.4|7511.8|7496.8|7512.6|7497.6|7511.8|7496.8|5
1597332000000|2020-08-13 15:20:00|7512.2|7497.2|7511.8|7496.8|7512.4|7497.4|7511.8|7496.8|9
1597332300000|2020-08-13 15:25:00|7511.6|7496.6|7511.2|7496.2|7511.8|7496.8|7510.8|7495.8|7
1597332600000|2020-08-13 15:30:00|7511.6|7496.6|7512.2|7497.2|7517.4|7498.1|7511.4|7492.1|36
1597332900000|2020-08-13 15:35:00|7511.8|7496.8|7512.8|7497.8|7513.8|7498.8|7511.8|7496.8|23
1597333200000|2020-08-13 15:40:00|7512.5|7497.5|7513|7498|7518.3|7498.5|7512|7493|12
1597333500000|2020-08-13 15:45:00|7512.7|7497.7|7512.5|7497.5|7517.7|7497.7|7512.2|7492.5|7
1597333800000|2020-08-13 15:50:00|7517|7492|7511.8|7496.8|7517.3|7496.8|7511.8|7492|3
1597334100000|2020-08-13 15:55:00|7511.6|7496.6|7517.3|7492.3|7517.4|7497.2|7511.4|7491.7|19
1597334400000|2020-08-13 16:00:00|7513|7498|7511.8|7496.8|7517.3|7498|7511.8|7492.3|6
1597334700000|2020-08-13 16:05:00|7511.6|7496.6|7512|7497|7512|7497|7511|7496|6
1597335000000|2020-08-13 16:10:00|7512.4|7497.4|7518.3|7493.3|7518.3|7497.8|7512.4|7492.9|5
1597335600000|2020-08-13 16:20:00|7518.2|7493.2|7513.5|7498.5|7518.2|7499|7512.6|7493.2|11
1597335900000|2020-08-13 16:25:00|7514|7499|7514.4|7499.4|7514.4|7499.4|7514|7499|2
1597336200000|2020-08-13 16:30:00|7514.2|7499.2|7514.4|7499.4|7514.8|7499.8|7514.2|7499.2|6
1597336500000|2020-08-13 16:35:00|7514.3|7499.3|7514.4|7499.4|7515|7500|7514.3|7499.3|8
1597336800000|2020-08-13 16:40:00|7514|7499|7514|7499|7514.5|7499.5|7514|7499|4
1597337100000|2020-08-13 16:45:00|7514.6|7499.6|7514.8|7499.8|7514.8|7499.8|7514.6|7499.6|2
1597337400000|2020-08-13 16:50:00|7514.4|7499.4|7514.8|7499.8|7514.8|7499.8|7514.4|7499.4|2
1597338000000|2020-08-13 17:00:00|7515|7500|7515|7500|7515.3|7500.3|7515|7500|3
1597338300000|2020-08-13 17:05:00|7515.4|7500.4|7520.6|7495.6|7520.7|7500.4|7515|7495.6|8
1597338600000|2020-08-13 17:10:00|7520.8|7495.8|7521.3|7496.3|7522.2|7502.4|7516.3|7495.8|36
1597338900000|2020-08-13 17:15:00|7521.2|7496.2|7517.1|7502.1|7521.3|7502.1|7516.5|7496.2|7
1597339200000|2020-08-13 17:20:00|7516.8|7501.8|7523.1|7498.1|7523.6|7502.2|7516.8|7497.2|61
1597339500000|2020-08-13 17:25:00|7523.2|7498.2|7524.1|7499.1|7524.1|7499.1|7523|7498|61
1597339800000|2020-08-13 17:30:00|7524|7499|7526|7501|7526.3|7501.3|7524|7499|48
1597340100000|2020-08-13 17:35:00|7526.3|7501.3|7524.8|7499.8|7526.4|7507.4|7520.8|7499.8|25
1597340400000|2020-08-13 17:40:00|7524.9|7499.9|7523|7498|7525.3|7500.3|7521.1|7496.1|120
1597340700000|2020-08-13 17:45:00|7522.8|7497.8|7523.2|7498.2|7523.2|7498.2|7522.3|7497.3|35
1597341000000|2020-08-13 17:50:00|7523.1|7498.1|7524|7499|7524.1|7499.1|7523.1|7498.1|13
1597341300000|2020-08-13 17:55:00|7523.9|7498.9|7523.9|7498.9|7524|7499|7523.9|7498.9|5
1597341600000|2020-08-13 18:00:00|7524|7499|7523.7|7498.7|7524|7499|7523.7|7498.7|5
1597341900000|2020-08-13 18:05:00|7523.8|7498.8|7524|7499|7524|7499|7523.8|7498.8|2
1597342200000|2020-08-13 18:10:00|7524.3|7499.3|7519.5|7504.5|7524.3|7504.5|7519.5|7499.2|3
1597342800000|2020-08-13 18:20:00|7519.8|7504.8|7519.8|7504.8|7520.1|7505.1|7519.8|7504.8|7
1597343100000|2020-08-13 18:25:00|7520.1|7505.1|7523.7|7498.7|7524.1|7505.1|7520.1|7498.5|17
1597343700000|2020-08-13 18:35:00|7523.6|7498.6|7524.2|7499.2|7524.2|7499.2|7523.6|7498.6|4
1597344000000|2020-08-13 18:40:00|7524.8|7499.8|7524.4|7499.4|7524.8|7499.8|7524.4|7499.4|2
1597344300000|2020-08-13 18:45:00|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|7520.5|7505.5|1
1597344600000|2020-08-13 18:50:00|7524.7|7499.7|7524.4|7499.4|7524.7|7499.7|7524.4|7499.4|4
1597344900000|2020-08-13 18:55:00|7518.3|7503.3|7523.3|7498.3|7523.4|7503.3|7518.3|7497.2|15
1597345200000|2020-08-13 19:00:00|7523.2|7498.2|7524.3|7499.3|7524.3|7499.3|7523|7498|5
1597345500000|2020-08-13 19:05:00|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|1
1597347000000|2020-08-13 19:30:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|1
1597347600000|2020-08-13 19:40:00|7521|7496|7521.1|7496.1|7521.1|7496.1|7520.9|7495.9|3
1597347900000|2020-08-13 19:45:00|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|7521.2|7496.2|1
1597348200000|2020-08-13 19:50:00|7521.1|7496.1|7521.1|7496.1|7521.1|7496.1|7521.1|7496.1|1
1597372200000|2020-08-14 02:30:00|7523.1|7498.1|7523.1|7498.1|7523.1|7498.1|7523.1|7498.1|1
1597373400000|2020-08-14 02:50:00|7522.3|7497.3|7522.2|7497.2|7522.3|7497.3|7522.2|7497.2|2
1597373700000|2020-08-14 02:55:00|7521.5|7496.5|7522.3|7497.3|7522.3|7497.3|7521.5|7496.5|2
1597374000000|2020-08-14 03:00:00|7522.2|7497.2|7522.2|7497.2|7522.2|7497.2|7522.2|7497.2|1
1597374600000|2020-08-14 03:10:00|7523|7498|7522|7497|7523|7498|7522|7497|3
1597375200000|2020-08-14 03:20:00|7522.1|7497.1|7522.4|7497.4|7522.4|7497.4|7522.1|7497.1|4
1597375500000|2020-08-14 03:25:00|7522.6|7497.6|7522.7|7497.7|7522.7|7497.7|7521.7|7496.7|6
1597375800000|2020-08-14 03:30:00|7522.8|7497.8|7521.9|7496.9|7523.8|7498.8|7521.9|7496.9|76
1597376100000|2020-08-14 03:35:00|7521.7|7496.7|7517.1|7502.1|7522.6|7502.6|7516.9|7496.6|93
1597376400000|2020-08-14 03:40:00|7517.2|7502.2|7517.5|7502.5|7517.8|7502.8|7516.4|7501.4|95
1597376700000|2020-08-14 03:45:00|7517.6|7502.6|7517.5|7502.5|7517.8|7502.8|7517.4|7502.4|36
1597377000000|2020-08-14 03:50:00|7517.6|7502.6|7517.9|7502.9|7517.9|7502.9|7517.5|7502.5|23
1597377300000|2020-08-14 03:55:00|7517.8|7502.8|7517.5|7502.5|7517.8|7502.8|7517.4|7502.4|28
1597377600000|2020-08-14 04:00:00|7517.4|7502.4|7517.1|7502.1|7517.4|7502.4|7517.1|7502.1|3
1597377900000|2020-08-14 04:05:00|7517.2|7502.2|7516.2|7501.2|7517.2|7502.2|7514.1|7499.1|105
1597378200000|2020-08-14 04:10:00|7516.1|7501.1|7515.6|7500.6|7516.3|7501.3|7515.3|7500.3|47
1597378500000|2020-08-14 04:15:00|7515.5|7500.5|7515.5|7500.5|7516.5|7501.5|7515.1|7500.1|54
1597378800000|2020-08-14 04:20:00|7515.4|7500.4|7515.3|7500.3|7516|7501|7515|7500|32
1597379100000|2020-08-14 04:25:00|7515.2|7500.2|7515.2|7500.2|7515.6|7500.6|7515.2|7500.2|10
1597379400000|2020-08-14 04:30:00|7515.3|7500.3|7514.1|7499.1|7515.6|7500.6|7514.1|7499.1|32
1597379700000|2020-08-14 04:35:00|7514|7499|7513.2|7498.2|7514|7499|7512.9|7497.9|52
1597380000000|2020-08-14 04:40:00|7513.3|7498.3|7513.4|7498.4|7514.2|7499.2|7513.2|7498.2|32
1597380300000|2020-08-14 04:45:00|7513.2|7498.2|7514.3|7499.3|7514.3|7499.3|7512.8|7497.8|20
1597380600000|2020-08-14 04:50:00|7514.2|7499.2|7513.7|7498.7|7514.2|7499.2|7513.7|7498.7|41
1597380900000|2020-08-14 04:55:00|7513.6|7498.6|7514|7499|7514.3|7499.3|7513.6|7498.6|12
1597381200000|2020-08-14 05:00:00|7513.9|7498.9|7513.2|7498.2|7513.9|7498.9|7512.8|7497.8|34
1597381500000|2020-08-14 05:05:00|7513.3|7498.3|7513|7498|7513.3|7498.3|7512.9|7497.9|55
1597381800000|2020-08-14 05:10:00|7513.1|7498.1|7512|7497|7513.2|7498.2|7511.8|7496.8|38
1597382100000|2020-08-14 05:15:00|7511.8|7496.8|7512.3|7497.3|7512.4|7497.4|7511|7496|21
1597382400000|2020-08-14 05:20:00|7512.2|7497.2|7511.9|7496.9|7512.3|7497.3|7511.6|7496.6|16
1597382700000|2020-08-14 05:25:00|7512|7497|7511.9|7496.9|7512|7497|7511.9|7496.9|4
1597383000000|2020-08-14 05:30:00|7512|7497|7511.7|7496.7|7512|7497|7511.6|7496.6|22
1597383300000|2020-08-14 05:35:00|7511.6|7496.6|7508.3|7493.3|7511.8|7496.8|7508.3|7493.3|66
1597383600000|2020-08-14 05:40:00|7508.4|7493.4|7506.7|7491.7|7508.4|7493.4|7506.7|7491.7|29
1597383900000|2020-08-14 05:45:00|7506.8|7491.8|7508.6|7493.6|7508.6|7493.6|7506.7|7491.7|36
1597384200000|2020-08-14 05:50:00|7509|7494|7509.6|7494.6|7510.7|7495.7|7509|7494|43
1597384500000|2020-08-14 05:55:00|7509.5|7494.5|7508.8|7493.8|7509.6|7494.6|7508.5|7493.5|35
1597384800000|2020-08-14 06:00:00|7508.5|7493.5|7507.9|7492.9|7509.8|7494.8|7506.4|7491.4|98
1597385100000|2020-08-14 06:05:00|7508|7493|7507.9|7492.9|7509.2|7494.2|7507.5|7492.5|62
1597385400000|2020-08-14 06:10:00|7507.8|7492.8|7506.5|7491.5|7508.6|7493.6|7506.5|7491.5|73
1597385700000|2020-08-14 06:15:00|7506.3|7491.3|7504.6|7489.6|7506.3|7491.3|7503.7|7488.7|117
1597386000000|2020-08-14 06:20:00|7504.7|7489.7|7505.8|7490.8|7506|7491|7504.1|7489.1|73
1597386300000|2020-08-14 06:25:00|7505.4|7490.4|7506.7|7491.7|7506.9|7491.9|7505.2|7490.2|40
1597386600000|2020-08-14 06:30:00|7506.6|7491.6|7509.4|7494.4|7509.4|7494.4|7506.2|7491.2|61
1597386900000|2020-08-14 06:35:00|7509.6|7494.6|7511|7496|7511.8|7496.8|7508.8|7493.8|63
1597387200000|2020-08-14 06:40:00|7510.9|7495.9|7510.5|7495.5|7510.9|7495.9|7509.3|7494.3|47
1597387500000|2020-08-14 06:45:00|7510.4|7495.4|7509.2|7494.2|7510.5|7495.5|7508.8|7493.8|53
1597387800000|2020-08-14 06:50:00|7509.4|7494.4|7508.9|7493.9|7510.1|7495.1|7508.4|7493.4|24
1597388100000|2020-08-14 06:55:00|7509|7494|7508.5|7493.5|7509.7|7494.7|7508.2|7493.2|43
1597388400000|2020-08-14 07:00:00|7508.6|7493.6|7511.1|7496.1|7511.4|7496.4|7508.6|7493.6|61
1597388700000|2020-08-14 07:05:00|7511.2|7496.2|7511.4|7496.4|7512.1|7497.1|7510.9|7495.9|17
1597389000000|2020-08-14 07:10:00|7511.3|7496.3|7511.6|7496.6|7512|7497|7510.6|7495.6|53
1597389300000|2020-08-14 07:15:00|7511.7|7496.7|7512.7|7497.7|7513.1|7498.1|7511.7|7496.7|91
1597389600000|2020-08-14 07:20:00|7512.6|7497.6|7512.8|7497.8|7513.3|7498.3|7512.1|7497.1|68
1597389900000|2020-08-14 07:25:00|7512.9|7497.9|7513.9|7498.9|7514|7499|7512.8|7497.8|54
1597390200000|2020-08-14 07:30:00|7514|7499|7512.1|7497.1|7514.2|7499.2|7512.1|7497.1|17
1597390500000|2020-08-14 07:35:00|7511.8|7496.8|7513.8|7498.8|7514|7499|7511.8|7496.8|55
1597390800000|2020-08-14 07:40:00|7513.6|7498.6|7514.1|7499.1|7514.6|7499.6|7512|7497|70
1597391100000|2020-08-14 07:45:00|7514.3|7499.3|7515.3|7500.3|7515.4|7500.4|7512.7|7497.7|70
1597391400000|2020-08-14 07:50:00|7515.2|7500.2|7516.2|7501.2|7521.4|7503.4|7515|7495.9|93
1597391700000|2020-08-14 07:55:00|7516.1|7501.1|7517.4|7502.4|7517.4|7502.4|7516.1|7501.1|79
1597392000000|2020-08-14 08:00:00|7517.1|7502.1|7517|7502|7517.6|7502.6|7514.5|7499.5|101
1597392300000|2020-08-14 08:05:00|7517.4|7502.4|7518.4|7503.4|7519.1|7504.1|7517|7502|70
1597392600000|2020-08-14 08:10:00|7518.3|7503.3|7519.6|7504.6|7521.9|7506.9|7518.3|7503.3|88
1597392900000|2020-08-14 08:15:00|7519.4|7504.4|7521.2|7506.2|7521.3|7506.3|7518.8|7503.8|62
1597393200000|2020-08-14 08:20:00|7521.3|7506.3|7519.8|7504.8|7521.3|7506.3|7519.4|7504.4|52
1597393500000|2020-08-14 08:25:00|7519.7|7504.7|7520.1|7505.1|7521|7506|7519.7|7504.7|44
1597393800000|2020-08-14 08:30:00|7520.3|7505.3|7520.8|7505.8|7520.8|7505.8|7518.7|7503.7|55
1597394100000|2020-08-14 08:35:00|7520.7|7505.7|7519.5|7504.5|7521|7506|7519.5|7504.5|40
1597394400000|2020-08-14 08:40:00|7519.6|7504.6|7517.7|7502.7|7519.9|7504.9|7517.6|7502.6|34
1597394700000|2020-08-14 08:45:00|7517.9|7502.9|7518|7503|7518.3|7503.3|7516.9|7501.9|51
1597395000000|2020-08-14 08:50:00|7517.9|7502.9|7519.5|7504.5|7519.5|7504.5|7517.7|7502.7|55
1597395300000|2020-08-14 08:55:00|7519.6|7504.6|7518.5|7503.5|7519.9|7504.9|7518.3|7503.3|60
1597395600000|2020-08-14 09:00:00|7518.7|7503.7|7520.7|7505.7|7520.7|7505.7|7518.5|7503.5|22
1597395900000|2020-08-14 09:05:00|7520.8|7505.8|7520.5|7505.5|7521.3|7506.3|7520.4|7505.4|20
1597396200000|2020-08-14 09:10:00|7520.7|7505.7|7520.7|7505.7|7521.2|7506.2|7520.3|7505.3|18
1597396500000|2020-08-14 09:15:00|7520.8|7505.8|7524.8|7509.8|7525.5|7510.5|7520.7|7505.7|87
1597396800000|2020-08-14 09:20:00|7524.6|7509.6|7526.3|7511.3|7526.4|7511.4|7523.7|7508.7|58
1597397100000|2020-08-14 09:25:00|7526.4|7511.4|7524.7|7509.7|7526.6|7511.6|7524.5|7509.5|95
1597397400000|2020-08-14 09:30:00|7524.6|7509.6|7523.7|7508.7|7525.7|7510.7|7523.3|7508.3|66
1597397700000|2020-08-14 09:35:00|7523.6|7508.6|7523.4|7508.4|7523.9|7508.9|7522.9|7507.9|13
1597398000000|2020-08-14 09:40:00|7523.7|7508.7|7524.8|7509.8|7524.9|7509.9|7523.5|7508.5|52
1597398300000|2020-08-14 09:45:00|7524.9|7509.9|7524.4|7509.4|7524.9|7509.9|7523.1|7508.1|24
1597398600000|2020-08-14 09:50:00|7524.1|7509.1|7522.9|7507.9|7524.7|7509.7|7522.9|7507.9|43
1597398900000|2020-08-14 09:55:00|7522.8|7507.8|7521.2|7506.2|7522.8|7507.8|7521.1|7506.1|63
1597399200000|2020-08-14 10:00:00|7521.3|7506.3|7520.8|7505.8|7521.7|7506.7|7520.8|7505.8|130
1597399500000|2020-08-14 10:05:00|7520.7|7505.7|7521.7|7506.7|7522|7507|7519.9|7504.9|44
1597399800000|2020-08-14 10:10:00|7521.8|7506.8|7521.9|7506.9|7522|7507|7521.4|7506.4|23
1597400100000|2020-08-14 10:15:00|7522|7507|7521.8|7506.8|7522.1|7507.1|7521.6|7506.6|23
1597400400000|2020-08-14 10:20:00|7521.7|7506.7|7522.2|7507.2|7522.2|7507.2|7521.4|7506.4|29
1597400700000|2020-08-14 10:25:00|7522.1|7507.1|7523.3|7508.3|7523.9|7508.9|7522.1|7507.1|36
1597401000000|2020-08-14 10:30:00|7523.2|7508.2|7522.2|7507.2|7523.3|7508.3|7522.1|7507.1|20
1597401300000|2020-08-14 10:35:00|7522.3|7507.3|7522.4|7507.4|7522.4|7507.4|7522.2|7507.2|24
1597401600000|2020-08-14 10:40:00|7522.3|7507.3|7522.8|7507.8|7522.8|7507.8|7522.1|7507.1|24
1597401900000|2020-08-14 10:45:00|7522.9|7507.9|7522.8|7507.8|7522.9|7507.9|7522.1|7507.1|14
1597402200000|2020-08-14 10:50:00|7522.7|7507.7|7522.8|7507.8|7522.9|7507.9|7522.6|7507.6|10
1597402500000|2020-08-14 10:55:00|7522.7|7507.7|7522.6|7507.6|7523.2|7508.2|7522.4|7507.4|18
1597402800000|2020-08-14 11:00:00|7522.7|7507.7|7522.8|7507.8|7522.9|7507.9|7521.7|7506.7|38
1597403100000|2020-08-14 11:05:00|7522.9|7507.9|7523.3|7508.3|7523.4|7508.4|7522.8|7507.8|15
1597403400000|2020-08-14 11:10:00|7523.4|7508.4|7523.3|7508.3|7523.5|7508.5|7523.1|7508.1|30
1597403700000|2020-08-14 11:15:00|7523.2|7508.2|7523|7508|7523.5|7508.5|7523|7508|48
1597404000000|2020-08-14 11:20:00|7523.1|7508.1|7523|7508|7523.2|7508.2|7522.7|7507.7|66
1597404300000|2020-08-14 11:25:00|7522.9|7507.9|7523.4|7508.4|7527.4|7508.6|7521.8|7502.1|189
1597404600000|2020-08-14 11:30:00|7523.7|7508.7|7528|7503|7528.3|7508.8|7523.1|7503|15
1597404900000|2020-08-14 11:35:00|7527.9|7502.9|7528|7503|7528|7507.4|7522.3|7501.9|9
1597405200000|2020-08-14 11:40:00|7527.9|7502.9|7527.7|7502.7|7527.9|7502.9|7527.7|7502.7|2
1597405500000|2020-08-14 11:45:00|7527.8|7502.8|7527.9|7502.9|7527.9|7502.9|7527.8|7502.8|2
1597405800000|2020-08-14 11:50:00|7527.8|7502.8|7521.5|7506.5|7527.8|7506.5|7520.3|7500.8|37
1597406100000|2020-08-14 11:55:00|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|7521.3|7506.3|1
1597407300000|2020-08-14 12:15:00|7521.5|7506.5|7521.3|7506.3|7521.5|7506.5|7521.3|7506.3|2
1597407900000|2020-08-14 12:25:00|7526.7|7501.7|7521.3|7506.3|7526.8|7506.5|7521.3|7501.7|6
1597408200000|2020-08-14 12:30:00|7521.2|7506.2|7521.3|7506.3|7521.3|7506.3|7520.9|7505.9|8
1597408500000|2020-08-14 12:35:00|7520.9|7505.9|7521.8|7506.8|7521.8|7506.8|7520.7|7505.7|12
1597408800000|2020-08-14 12:40:00|7521.9|7506.9|7521.8|7506.8|7521.9|7506.9|7521.8|7506.8|2
1597409100000|2020-08-14 12:45:00|7522.8|7507.8|7522.5|7507.5|7523|7508|7522.5|7507.5|20
1597409400000|2020-08-14 12:50:00|7521.9|7506.9|7521.5|7506.5|7522.3|7507.3|7520.8|7505.8|14
1597409700000|2020-08-14 12:55:00|7521.3|7506.3|7521.5|7506.5|7521.5|7506.5|7521.3|7506.3|2
1597410000000|2020-08-14 13:00:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.5|7506.5|8
1597410300000|2020-08-14 13:05:00|7521.9|7506.9|7521.1|7506.1|7522.3|7507.3|7521.1|7506.1|8
1597410600000|2020-08-14 13:10:00|7521|7506|7520.9|7505.9|7521.5|7506.5|7520.9|7505.9|11
1597410900000|2020-08-14 13:15:00|7521|7506|7521.3|7506.3|7521.3|7506.3|7521|7506|2
1597411200000|2020-08-14 13:20:00|7521.4|7506.4|7521.4|7506.4|7521.4|7506.4|7521|7506|3
1597411500000|2020-08-14 13:25:00|7521.2|7506.2|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|2
1597411800000|2020-08-14 13:30:00|7521.2|7506.2|7521.4|7506.4|7521.4|7506.4|7521.2|7506.2|2
1597412100000|2020-08-14 13:35:00|7521|7506|7519.9|7504.9|7524.5|7506|7519.9|7499.3|5
1597412400000|2020-08-14 13:40:00|7520.2|7505.2|7519.8|7504.8|7525.3|7505.4|7519.8|7500|11
1597412700000|2020-08-14 13:45:00|7524.4|7499.4|7524.5|7499.5|7524.5|7504.6|7519.4|7498.5|39
1597413000000|2020-08-14 13:50:00|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|7518.9|7503.9|1
1597413600000|2020-08-14 14:00:00|7518.8|7503.8|7519.9|7504.9|7519.9|7504.9|7518.8|7503.8|3
1597413900000|2020-08-14 14:05:00|7525.3|7500.3|7519.8|7504.8|7525.3|7504.8|7519.8|7500.3|2
1597414200000|2020-08-14 14:10:00|7520.2|7505.2|7519.8|7504.8|7520.2|7505.2|7519.8|7504.8|2
1597414500000|2020-08-14 14:15:00|7520.2|7505.2|7519.8|7504.8|7520.2|7505.2|7519.8|7504.8|2
1597414800000|2020-08-14 14:20:00|7519.4|7504.4|7519.6|7504.6|7519.8|7504.8|7519.4|7504.4|3
1597415400000|2020-08-14 14:30:00|7519.4|7504.4|7519.6|7504.6|7519.6|7504.6|7519.2|7504.2|3
1597415700000|2020-08-14 14:35:00|7519.4|7504.4|7519.4|7504.4|7519.4|7504.4|7519|7504|5
1597416000000|2020-08-14 14:40:00|7519|7504|7516.6|7501.6|7522.7|7504|7516.4|7497.7|11
1597416300000|2020-08-14 14:45:00|7516.4|7501.4|7518.8|7493.8|7520.5|7501.4|7516|7493.8|10
1597416600000|2020-08-14 14:50:00|7518.9|7493.9|7514.8|7499.8|7519.1|7499.8|7514.5|7493.3|8
1597416900000|2020-08-14 14:55:00|7515|7500|7517|7502|7522.7|7502.5|7515|7496.9|18
1597417200000|2020-08-14 15:00:00|7517.4|7502.4|7517.9|7502.9|7524.3|7504.9|7517.3|7498|24
1597417500000|2020-08-14 15:05:00|7517.8|7502.8|7517.5|7502.5|7522.3|7502.8|7516.3|7496.5|10
1597417800000|2020-08-14 15:10:00|7522|7497|7517.6|7502.6|7523.9|7502.6|7517.6|7497|6
1597418100000|2020-08-14 15:15:00|7518|7503|7517.5|7502.5|7518|7503|7517.5|7502.5|3
1597418400000|2020-08-14 15:20:00|7517.4|7502.4|7516.9|7501.9|7517.4|7502.4|7516.4|7501.4|5
1597419000000|2020-08-14 15:30:00|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.9|7502.9|2
1597419300000|2020-08-14 15:35:00|7517.5|7502.5|7522.5|7497.5|7522.5|7502.9|7517.5|7497.3|5
1597420500000|2020-08-14 15:55:00|7522.7|7497.7|7517.5|7502.5|7522.7|7502.5|7517.5|7497.7|2
1597420800000|2020-08-14 16:00:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|1
1597421400000|2020-08-14 16:10:00|7520.8|7495.8|7521.4|7496.4|7521.4|7496.4|7520.8|7495.8|2
1597421700000|2020-08-14 16:15:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.7|7498.7|4
1597422000000|2020-08-14 16:20:00|7514.2|7499.2|7520.8|7495.8|7520.8|7499.2|7513.8|7494.9|6
1597422300000|2020-08-14 16:25:00|7520.7|7495.7|7520.4|7495.4|7520.7|7495.7|7520.4|7495.4|7
1597422600000|2020-08-14 16:30:00|7520.3|7495.3|7520.7|7495.7|7520.7|7495.7|7520.3|7495.3|5
1597423200000|2020-08-14 16:40:00|7520.1|7495.1|7519.7|7494.7|7520.7|7500.3|7513.7|7494.7|5
1597423500000|2020-08-14 16:45:00|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|1
1597423800000|2020-08-14 16:50:00|7519|7494|7514.1|7499.1|7519.7|7499.1|7514|7494|4
1597424100000|2020-08-14 16:55:00|7518.5|7493.5|7512.3|7497.3|7518.5|7497.7|7512.3|7492.9|7
1597424400000|2020-08-14 17:00:00|7511.7|7496.7|7511.7|7496.7|7512.1|7497.1|7511.7|7496.7|4
1597424700000|2020-08-14 17:05:00|7512.1|7497.1|7511.7|7496.7|7512.1|7497.1|7511.7|7496.7|2
1597425000000|2020-08-14 17:10:00|7512.1|7497.1|7512.4|7497.4|7517.4|7497.4|7511.7|7492.3|6
1597425300000|2020-08-14 17:15:00|7517.4|7492.4|7511.7|7496.7|7517.5|7496.7|7511.7|7492.4|3
1597425600000|2020-08-14 17:20:00|7512.3|7497.3|7519.8|7494.8|7519.8|7497.3|7512.3|7492.9|6
1597426500000|2020-08-14 17:35:00|7513.4|7498.4|7513.3|7498.3|7518.7|7498.8|7512.8|7493.7|7
1597426800000|2020-08-14 17:40:00|7519.3|7494.3|7519.3|7494.3|7519.3|7494.3|7519.3|7494.3|1
1597427100000|2020-08-14 17:45:00|7519.1|7494.1|7518.7|7493.7|7519.1|7494.1|7518.7|7493.7|3
1597428900000|2020-08-14 18:15:00|7519.1|7494.1|7519.3|7494.3|7519.5|7494.5|7519.1|7494.1|4
1597429200000|2020-08-14 18:20:00|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|7519.1|7494.1|1
1597430100000|2020-08-14 18:35:00|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|1
1597430400000|2020-08-14 18:40:00|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|1
1597431000000|2020-08-14 18:50:00|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|7514.8|7499.8|1
1597431300000|2020-08-14 18:55:00|7514.3|7499.3|7514.3|7499.3|7514.8|7499.8|7514.3|7499.3|3
1597431600000|2020-08-14 19:00:00|7514.4|7499.4|7514.2|7499.2|7514.4|7499.4|7514.2|7499.2|3
1597431900000|2020-08-14 19:05:00|7514.5|7499.5|7519.5|7494.5|7520|7499.5|7513.7|7494.5|8
1597432500000|2020-08-14 19:15:00|7519|7494|7520|7495|7520|7495|7519|7494|3
1597432800000|2020-08-14 19:20:00|7520.7|7495.7|7520.3|7495.3|7520.7|7495.7|7520.3|7495.3|2
1597433400000|2020-08-14 19:30:00|7520.7|7495.7|7520.7|7495.7|7520.7|7495.7|7520.7|7495.7|1
1597433700000|2020-08-14 19:35:00|7520.5|7495.5|7522.5|7497.5|7522.5|7497.5|7520.5|7495.5|11
1597434000000|2020-08-14 19:40:00|7522|7497|7521|7496|7522|7497|7521|7496|2
1597434300000|2020-08-14 19:45:00|7520.3|7495.3|7519.5|7494.5|7520.3|7495.3|7519.5|7494.5|4
1597434600000|2020-08-14 19:50:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1597434900000|2020-08-14 19:55:00|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|7514.5|7499.5|1
1597631400000|2020-08-17 02:30:00|7518|7493|7519.4|7494.4|7519.4|7494.4|7512|7487|58
1597631700000|2020-08-17 02:35:00|7520.3|7495.3|7518.1|7493.1|7520.3|7495.3|7518.1|7493.1|9
1597633200000|2020-08-17 03:00:00|7518.2|7493.2|7518.1|7493.1|7518.3|7493.3|7518.1|7493.1|4
1597633500000|2020-08-17 03:05:00|7518.3|7493.3|7518.1|7493.1|7518.3|7493.3|7518.1|7493.1|5
1597633800000|2020-08-17 03:10:00|7518.7|7493.7|7518.5|7493.5|7518.7|7493.7|7518.3|7493.3|4
1597634100000|2020-08-17 03:15:00|7517.8|7492.8|7517.5|7492.5|7518.6|7493.6|7517.2|7492.2|18
1597634400000|2020-08-17 03:20:00|7517.4|7492.4|7517.8|7492.8|7518.6|7493.6|7517.4|7492.4|8
1597634700000|2020-08-17 03:25:00|7518|7493|7518.2|7493.2|7518.2|7493.2|7515.1|7490.1|41
1597635000000|2020-08-17 03:30:00|7518.6|7493.6|7516.9|7491.9|7519.9|7494.9|7516.9|7491.9|142
1597635300000|2020-08-17 03:35:00|7517.1|7492.1|7512.5|7497.5|7518.2|7498|7511.2|7490.6|233
1597635600000|2020-08-17 03:40:00|7512.6|7497.6|7513.2|7498.2|7514.2|7499.2|7512.6|7497.6|49
1597635900000|2020-08-17 03:45:00|7513.3|7498.3|7514|7499|7514.9|7499.9|7513.3|7498.3|43
1597636200000|2020-08-17 03:50:00|7513.9|7498.9|7514.8|7499.8|7515|7500|7513.4|7498.4|49
1597636500000|2020-08-17 03:55:00|7514.7|7499.7|7512.8|7497.8|7514.8|7499.8|7512.8|7497.8|19
1597636800000|2020-08-17 04:00:00|7512.9|7497.9|7513.9|7498.9|7514.1|7499.1|7512.9|7497.9|35
1597637100000|2020-08-17 04:05:00|7514|7499|7514.5|7499.5|7514.6|7499.6|7513.9|7498.9|24
1597637400000|2020-08-17 04:10:00|7514.6|7499.6|7516.2|7501.2|7516.4|7501.4|7514.5|7499.5|45
1597637700000|2020-08-17 04:15:00|7516.3|7501.3|7518.3|7503.3|7518.5|7503.5|7516.3|7501.3|87
1597638000000|2020-08-17 04:20:00|7518.4|7503.4|7517.9|7502.9|7518.4|7503.4|7517.2|7502.2|52
1597638300000|2020-08-17 04:25:00|7518|7503|7517.7|7502.7|7518|7503|7517.6|7502.6|10
1597638600000|2020-08-17 04:30:00|7517.8|7502.8|7517.4|7502.4|7518.3|7503.3|7516.2|7501.2|123
1597638900000|2020-08-17 04:35:00|7517.1|7502.1|7515.8|7500.8|7517.4|7502.4|7515.3|7500.3|112
1597639200000|2020-08-17 04:40:00|7515.6|7500.6|7515.8|7500.8|7516.9|7501.9|7515.3|7500.3|56
1597639500000|2020-08-17 04:45:00|7515.9|7500.9|7515.7|7500.7|7516.1|7501.1|7515.4|7500.4|25
1597639800000|2020-08-17 04:50:00|7515.8|7500.8|7515.5|7500.5|7516|7501|7515.1|7500.1|16
1597640100000|2020-08-17 04:55:00|7515.4|7500.4|7514.8|7499.8|7516.1|7501.1|7514.8|7499.8|38
1597640400000|2020-08-17 05:00:00|7514.7|7499.7|7514.3|7499.3|7514.7|7499.7|7513.2|7498.2|42
1597640700000|2020-08-17 05:05:00|7514.4|7499.4|7514.5|7499.5|7514.7|7499.7|7514.3|7499.3|23
1597641000000|2020-08-17 05:10:00|7514.4|7499.4|7513.7|7498.7|7514.5|7499.5|7513.5|7498.5|27
1597641300000|2020-08-17 05:15:00|7513.6|7498.6|7513.1|7498.1|7513.6|7498.6|7512.2|7497.2|58
1597641600000|2020-08-17 05:20:00|7513.2|7498.2|7512.3|7497.3|7513.7|7498.7|7512.2|7497.2|31
1597641900000|2020-08-17 05:25:00|7512.2|7497.2|7511.9|7496.9|7512.9|7497.9|7511.8|7496.8|59
1597642200000|2020-08-17 05:30:00|7511.8|7496.8|7512.7|7497.7|7513.3|7498.3|7511.4|7496.4|107
1597642500000|2020-08-17 05:35:00|7512.5|7497.5|7513|7498|7513.9|7498.9|7512.3|7497.3|19
1597642800000|2020-08-17 05:40:00|7512.9|7497.9|7515|7500|7515.1|7500.1|7512.2|7497.2|55
1597643100000|2020-08-17 05:45:00|7514.8|7499.8|7514.8|7499.8|7516.4|7501.4|7514.3|7499.3|89
1597643400000|2020-08-17 05:50:00|7514.5|7499.5|7513.9|7498.9|7514.6|7499.6|7513.6|7498.6|45
1597643700000|2020-08-17 05:55:00|7514.1|7499.1|7514.1|7499.1|7514.8|7499.8|7513.7|7498.7|20
1597644000000|2020-08-17 06:00:00|7514|7499|7513.8|7498.8|7514.2|7499.2|7513.5|7498.5|29
1597644300000|2020-08-17 06:05:00|7513.9|7498.9|7513.7|7498.7|7514.9|7499.9|7513.7|7498.7|51
1597644600000|2020-08-17 06:10:00|7513.6|7498.6|7513.7|7498.7|7513.7|7498.7|7513.2|7498.2|24
1597644900000|2020-08-17 06:15:00|7513.1|7498.1|7514.7|7499.7|7514.7|7499.7|7513.1|7498.1|87
1597645200000|2020-08-17 06:20:00|7514.8|7499.8|7514.8|7499.8|7515.1|7500.1|7514|7499|34
1597645500000|2020-08-17 06:25:00|7514.5|7499.5|7515.6|7500.6|7515.9|7500.9|7514.4|7499.4|44
1597645800000|2020-08-17 06:30:00|7515.7|7500.7|7515.3|7500.3|7515.8|7500.8|7514.6|7499.6|29
1597646100000|2020-08-17 06:35:00|7515|7500|7514.2|7499.2|7515|7500|7514|7499|27
1597646400000|2020-08-17 06:40:00|7514.3|7499.3|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|13
1597646700000|2020-08-17 06:45:00|7514.4|7499.4|7513.7|7498.7|7514.5|7499.5|7513.6|7498.6|41
1597647000000|2020-08-17 06:50:00|7513.6|7498.6|7513.9|7498.9|7514.1|7499.1|7512.5|7497.5|33
1597647300000|2020-08-17 06:55:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.4|7498.4|11
1597647600000|2020-08-17 07:00:00|7513.7|7498.7|7514.2|7499.2|7514.3|7499.3|7512.3|7497.3|59
1597647900000|2020-08-17 07:05:00|7514.3|7499.3|7517.2|7502.2|7517.2|7502.2|7514.1|7499.1|103
1597648200000|2020-08-17 07:10:00|7517.1|7502.1|7517.9|7502.9|7517.9|7502.9|7516.7|7501.7|51
1597648500000|2020-08-17 07:15:00|7518|7503|7517.9|7502.9|7518.6|7503.6|7517.7|7502.7|43
1597648800000|2020-08-17 07:20:00|7517.8|7502.8|7519.2|7504.2|7519.2|7504.2|7517.8|7502.8|30
1597649100000|2020-08-17 07:25:00|7519.3|7504.3|7519.1|7504.1|7519.7|7504.7|7518.4|7503.4|36
1597649400000|2020-08-17 07:30:00|7519.2|7504.2|7521|7506|7521.3|7506.3|7518.8|7503.8|32
1597649700000|2020-08-17 07:35:00|7520.6|7505.6|7520.6|7505.6|7521.6|7506.6|7519|7504|49
1597650000000|2020-08-17 07:40:00|7520|7505|7521|7506|7521|7506|7518.6|7503.6|49
1597650300000|2020-08-17 07:45:00|7521.6|7506.6|7520.8|7505.8|7522|7507|7520|7505|48
1597650600000|2020-08-17 07:50:00|7521|7506|7518.8|7503.8|7521|7506|7518|7503|46
1597650900000|2020-08-17 07:55:00|7518.6|7503.6|7518.6|7503.6|7518.8|7503.8|7517.6|7502.6|23
1597651200000|2020-08-17 08:00:00|7518.5|7503.5|7518.4|7503.4|7519|7504|7518|7503|29
1597651500000|2020-08-17 08:05:00|7518|7503|7518.6|7503.6|7518.6|7503.6|7517.7|7502.7|20
1597651800000|2020-08-17 08:10:00|7518.8|7503.8|7519|7504|7519|7504|7517|7502|27
1597652100000|2020-08-17 08:15:00|7519.2|7504.2|7517.8|7502.8|7519.2|7504.2|7517.8|7502.8|23
1597652400000|2020-08-17 08:20:00|7518|7503|7519.8|7504.8|7519.8|7504.8|7517.8|7502.8|17
1597652700000|2020-08-17 08:25:00|7519.6|7504.6|7520.4|7505.4|7521.6|7506.6|7519.6|7504.6|17
1597653000000|2020-08-17 08:30:00|7520.6|7505.6|7519.2|7504.2|7521.2|7506.2|7518.9|7503.9|29
1597653300000|2020-08-17 08:35:00|7518.7|7503.7|7519.4|7504.4|7519.4|7504.4|7518.6|7503.6|9
1597653600000|2020-08-17 08:40:00|7519.2|7504.2|7518.9|7503.9|7519.4|7504.4|7518.9|7503.9|9
1597653900000|2020-08-17 08:45:00|7518.6|7503.6|7517.7|7502.7|7518.6|7503.6|7517.6|7502.6|6
1597654200000|2020-08-17 08:50:00|7517.9|7502.9|7519.2|7504.2|7519.2|7504.2|7517.6|7502.6|12
1597654500000|2020-08-17 08:55:00|7519.4|7504.4|7518.4|7503.4|7520.5|7505.5|7517.9|7502.9|18
1597654800000|2020-08-17 09:00:00|7518|7503|7518.2|7503.2|7518.2|7503.2|7518|7503|2
1597655100000|2020-08-17 09:05:00|7518.4|7503.4|7517.9|7502.9|7518.4|7503.4|7517.9|7502.9|3
1597655400000|2020-08-17 09:10:00|7518.2|7503.2|7517.6|7502.6|7518.2|7503.2|7516.9|7501.9|17
1597655700000|2020-08-17 09:15:00|7517.7|7502.7|7518.5|7503.5|7519.2|7504.2|7517.5|7502.5|15
1597656000000|2020-08-17 09:20:00|7518.7|7503.7|7518.5|7503.5|7518.7|7503.7|7518.3|7503.3|4
1597656300000|2020-08-17 09:25:00|7518.4|7503.4|7518|7503|7518.4|7503.4|7517.9|7502.9|4
1597656600000|2020-08-17 09:30:00|7518.3|7503.3|7518.3|7503.3|7518.7|7503.7|7517.7|7502.7|15
1597656900000|2020-08-17 09:35:00|7518.1|7503.1|7517.3|7502.3|7518.2|7503.2|7517.3|7502.3|13
1597657200000|2020-08-17 09:40:00|7517.8|7502.8|7517.3|7502.3|7517.8|7502.8|7516.9|7501.9|9
1597657500000|2020-08-17 09:45:00|7516.1|7501.1|7516.5|7501.5|7516.6|7501.6|7515.9|7500.9|23
1597657800000|2020-08-17 09:50:00|7516.3|7501.3|7516.8|7501.8|7517.4|7502.4|7516.3|7501.3|18
1597658100000|2020-08-17 09:55:00|7516.3|7501.3|7515.8|7500.8|7516.8|7501.8|7515.8|7500.8|9
1597658400000|2020-08-17 10:00:00|7516.3|7501.3|7515.8|7500.8|7516.5|7501.5|7515.3|7500.3|10
1597658700000|2020-08-17 10:05:00|7516.3|7501.3|7516.1|7501.1|7516.3|7501.3|7515.8|7500.8|6
1597659000000|2020-08-17 10:10:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7516.1|7501.1|12
1597659300000|2020-08-17 10:15:00|7517|7502|7516.8|7501.8|7517.3|7502.3|7516.8|7501.8|6
1597659600000|2020-08-17 10:20:00|7516.5|7501.5|7516.3|7501.3|7516.5|7501.5|7516.3|7501.3|2
1597660200000|2020-08-17 10:30:00|7516.5|7501.5|7517.7|7502.7|7517.9|7502.9|7516.5|7501.5|13
1597660500000|2020-08-17 10:35:00|7517.8|7502.8|7517.8|7502.8|7518.3|7503.3|7517.3|7502.3|19
1597660800000|2020-08-17 10:40:00|7517.7|7502.7|7517.5|7502.5|7517.8|7502.8|7517.5|7502.5|3
1597661100000|2020-08-17 10:45:00|7516.6|7501.6|7516.1|7501.1|7516.6|7501.6|7515.5|7500.5|16
1597661400000|2020-08-17 10:50:00|7516.3|7501.3|7515.1|7500.1|7516.4|7501.4|7514.9|7499.9|27
1597661700000|2020-08-17 10:55:00|7514.8|7499.8|7515.5|7500.5|7516.4|7501.4|7514.8|7499.8|14
1597662000000|2020-08-17 11:00:00|7515.1|7500.1|7515.8|7500.8|7516.3|7501.3|7515.1|7500.1|27
1597662300000|2020-08-17 11:05:00|7516.1|7501.1|7515.8|7500.8|7516.1|7501.1|7515.8|7500.8|11
1597662600000|2020-08-17 11:10:00|7515.7|7500.7|7515.5|7500.5|7516.4|7501.4|7515.5|7500.5|13
1597662900000|2020-08-17 11:15:00|7515.8|7500.8|7516.1|7501.1|7516.3|7501.3|7515.5|7500.5|13
1597663200000|2020-08-17 11:20:00|7515.8|7500.8|7515.5|7500.5|7515.8|7500.8|7515.5|7500.5|2
1597663500000|2020-08-17 11:25:00|7515.3|7500.3|7515.3|7500.3|7515.4|7500.4|7515.3|7500.3|5
1597663800000|2020-08-17 11:30:00|7515.1|7500.1|7517.5|7492.5|7517.8|7500.1|7512.3|7492.1|8
1597664100000|2020-08-17 11:35:00|7513.3|7498.3|7513.3|7498.3|7513.4|7498.4|7513.1|7498.1|4
1597664400000|2020-08-17 11:40:00|7513.8|7498.8|7513.3|7498.3|7513.8|7498.8|7512.3|7497.3|5
1597664700000|2020-08-17 11:45:00|7513.1|7498.1|7512.7|7497.7|7513.6|7498.6|7512.3|7497.3|21
1597665000000|2020-08-17 11:50:00|7513.1|7498.1|7513.3|7498.3|7513.9|7498.9|7513.1|7498.1|60
1597665300000|2020-08-17 11:55:00|7513.2|7498.2|7513.4|7498.4|7513.5|7498.5|7513.2|7498.2|6
1597665600000|2020-08-17 12:00:00|7513.6|7498.6|7514.9|7499.9|7514.9|7499.9|7513.6|7498.6|53
1597665900000|2020-08-17 12:05:00|7514.8|7499.8|7514.4|7499.4|7514.8|7499.8|7514.3|7499.3|4
1597666500000|2020-08-17 12:15:00|7513.9|7498.9|7514.4|7499.4|7514.4|7499.4|7513.9|7498.9|8
1597666800000|2020-08-17 12:20:00|7514.2|7499.2|7514.6|7499.6|7514.7|7499.7|7514.2|7499.2|7
1597667100000|2020-08-17 12:25:00|7514.7|7499.7|7514.4|7499.4|7514.7|7499.7|7514.4|7499.4|7
1597667400000|2020-08-17 12:30:00|7514.2|7499.2|7514.5|7499.5|7514.5|7499.5|7513.9|7498.9|5
1597667700000|2020-08-17 12:35:00|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|7514.3|7499.3|1
1597668000000|2020-08-17 12:40:00|7514|7499|7512.9|7497.9|7514|7499|7512.8|7497.8|6
1597668300000|2020-08-17 12:45:00|7512.4|7497.4|7512.4|7497.4|7512.9|7497.9|7512.4|7497.4|3
1597668600000|2020-08-17 12:50:00|7513.5|7498.5|7512.8|7497.8|7513.5|7498.5|7512.8|7497.8|3
1597669200000|2020-08-17 13:00:00|7512.5|7497.5|7512|7497|7517.4|7497.5|7512|7492.3|17
1597669500000|2020-08-17 13:05:00|7512.1|7497.1|7512.1|7497.1|7512.1|7497.1|7512|7497|5
1597669800000|2020-08-17 13:10:00|7511.5|7496.5|7510.2|7495.2|7515.5|7496.5|7510|7490.1|149
1597670100000|2020-08-17 13:15:00|7510.1|7495.1|7515.2|7490.2|7515.4|7495.2|7510|7490.1|74
1597670400000|2020-08-17 13:20:00|7515.3|7490.3|7514.8|7489.8|7515.4|7490.4|7514.8|7489.8|93
1597670700000|2020-08-17 13:25:00|7514.9|7489.9|7509.6|7494.6|7515.1|7494.6|7507.6|7488.6|12
1597671000000|2020-08-17 13:30:00|7513.6|7488.6|7511.6|7486.6|7513.6|7493|7507|7486.6|15
1597671300000|2020-08-17 13:35:00|7505.5|7490.5|7512|7487|7512|7490.6|7505|7486|14
1597671600000|2020-08-17 13:40:00|7511.6|7486.6|7505.2|7490.2|7512|7491.2|7505|7486.3|22
1597671900000|2020-08-17 13:45:00|7511.6|7486.6|7511.6|7486.6|7511.7|7486.7|7511.6|7486.6|3
1597672500000|2020-08-17 13:55:00|7510.9|7485.9|7505.2|7490.2|7510.9|7490.6|7505.2|7485.9|3
1597672800000|2020-08-17 14:00:00|7505.3|7490.3|7509.6|7484.6|7510.3|7490.3|7505.3|7484.3|40
1597673100000|2020-08-17 14:05:00|7510.1|7485.1|7509.3|7484.3|7510.1|7485.1|7509.3|7484.3|36
1597673400000|2020-08-17 14:10:00|7509|7484|7504.6|7489.6|7509.5|7489.6|7504.6|7483.7|8
1597673700000|2020-08-17 14:15:00|7505|7490|7506.4|7491.4|7506.4|7491.4|7505|7490|8
1597674000000|2020-08-17 14:20:00|7506.5|7491.5|7511.6|7486.6|7512.2|7491.6|7505.8|7486.3|13
1597674300000|2020-08-17 14:25:00|7511.5|7486.5|7505.8|7490.8|7511.5|7491|7505.7|7486.5|13
1597674600000|2020-08-17 14:30:00|7506|7491|7506|7491|7506.3|7491.3|7505.7|7490.7|10
1597674900000|2020-08-17 14:35:00|7505.7|7490.7|7505.2|7490.2|7510.1|7490.7|7504.6|7485.1|13
1597675200000|2020-08-17 14:40:00|7505|7490|7503.6|7488.6|7508.3|7490.2|7503.6|7483|23
1597675500000|2020-08-17 14:45:00|7503.4|7488.4|7507.9|7482.9|7507.9|7488.6|7502.4|7482.9|8
1597675800000|2020-08-17 14:50:00|7503.4|7488.4|7505.4|7490.4|7505.6|7490.6|7503.4|7488.4|9
1597676100000|2020-08-17 14:55:00|7512|7487|7506.8|7491.8|7513|7492.4|7505.4|7486.6|17
1597676700000|2020-08-17 15:05:00|7507.2|7492.2|7512|7487|7512|7493|7507.2|7487|8
1597677000000|2020-08-17 15:10:00|7511.8|7486.8|7506.2|7491.2|7511.9|7491.6|7506.2|7486.7|6
1597677300000|2020-08-17 15:15:00|7505.8|7490.8|7509|7484|7509.7|7490.8|7505.8|7483.5|44
1597677600000|2020-08-17 15:20:00|7509.1|7484.1|7508|7483|7510|7485|7508|7483|25
1597677900000|2020-08-17 15:25:00|7507.6|7482.6|7506|7491|7507.8|7491|7501.8|7482.5|14
1597678200000|2020-08-17 15:30:00|7511.3|7486.3|7510.8|7485.8|7511.3|7486.3|7510.8|7485.8|3
1597678500000|2020-08-17 15:35:00|7505.6|7490.6|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|3
1597678800000|2020-08-17 15:40:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1597679100000|2020-08-17 15:45:00|7505.6|7490.6|7505.8|7490.8|7505.8|7490.8|7505.6|7490.6|2
1597679400000|2020-08-17 15:50:00|7506|7491|7511.4|7486.4|7511.4|7491|7506|7486.3|3
1597679700000|2020-08-17 15:55:00|7506.2|7491.2|7506.4|7491.4|7511.2|7491.4|7505.2|7485.8|7
1597680000000|2020-08-17 16:00:00|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|7506.8|7491.8|1
1597680300000|2020-08-17 16:05:00|7507.7|7492.7|7506.8|7491.8|7507.7|7492.7|7506.2|7491.2|8
1597680600000|2020-08-17 16:10:00|7507|7492|7507.6|7492.6|7512.3|7492.6|7507|7487.3|5
1597681200000|2020-08-17 16:20:00|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|7513.3|7488.3|1
1597681500000|2020-08-17 16:25:00|7509|7494|7508.8|7493.8|7509|7494|7508.2|7493.2|6
1597682100000|2020-08-17 16:35:00|7508.4|7493.4|7515.1|7490.1|7515.1|7493.4|7508.4|7489.8|7
1597682400000|2020-08-17 16:40:00|7515.2|7490.2|7514.6|7489.6|7515.2|7490.2|7514.6|7489.6|11
1597682700000|2020-08-17 16:45:00|7514.2|7489.2|7514.3|7489.3|7514.3|7489.3|7514.2|7489.2|2
1597683000000|2020-08-17 16:50:00|7514.1|7489.1|7509|7494|7514.1|7494|7509|7489.1|2
1597683600000|2020-08-17 17:00:00|7509.1|7494.1|7508.6|7493.6|7509.1|7494.1|7508.2|7493.2|6
1597684200000|2020-08-17 17:10:00|7512.8|7487.8|7506.8|7491.8|7512.8|7492.5|7506|7487.8|10
1597684500000|2020-08-17 17:15:00|7506.4|7491.4|7506.8|7491.8|7507|7492|7506.2|7491.2|7
1597686000000|2020-08-17 17:40:00|7507|7492|7507|7492|7507|7492|7507|7492|1
1597686300000|2020-08-17 17:45:00|7506.8|7491.8|7512.8|7487.8|7512.8|7492|7506.8|7487.8|5
1597686600000|2020-08-17 17:50:00|7512.7|7487.7|7512.8|7487.8|7512.8|7487.8|7512.6|7487.6|4
1597686900000|2020-08-17 17:55:00|7512.9|7487.9|7508|7493|7513.6|7493|7507.5|7487.9|4
1597687200000|2020-08-17 18:00:00|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|7507.5|7492.5|1
1597687500000|2020-08-17 18:05:00|7513.8|7488.8|7514|7489|7514.2|7489.2|7513.8|7488.8|6
1597687800000|2020-08-17 18:10:00|7514.1|7489.1|7513.9|7488.9|7514.1|7489.1|7513.9|7488.9|5
1597688100000|2020-08-17 18:15:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1597688400000|2020-08-17 18:20:00|7513.9|7488.9|7513.7|7488.7|7513.9|7488.9|7513.6|7488.6|7
1597688700000|2020-08-17 18:25:00|7513.8|7488.8|7513.8|7488.8|7514|7489|7513.7|7488.7|22
1597689000000|2020-08-17 18:30:00|7513.7|7488.7|7513.7|7488.7|7513.9|7488.9|7513.7|7488.7|5
1597689300000|2020-08-17 18:35:00|7513.8|7488.8|7512.6|7487.6|7513.8|7488.8|7512.6|7487.6|4
1597689600000|2020-08-17 18:40:00|7514.9|7489.9|7515|7490|7515|7490|7514.9|7489.9|2
1597690500000|2020-08-17 18:55:00|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|7514.2|7489.2|1
1597690800000|2020-08-17 19:00:00|7514.4|7489.4|7513.9|7488.9|7514.4|7489.4|7513.8|7488.8|11
1597691100000|2020-08-17 19:05:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1597691400000|2020-08-17 19:10:00|7514|7489|7509.5|7494.5|7514.3|7494.5|7508.7|7489|8
1597692000000|2020-08-17 19:20:00|7512.6|7487.6|7514.5|7489.5|7514.9|7489.9|7512.6|7487.6|9
1597692300000|2020-08-17 19:25:00|7509.3|7494.3|7509.5|7494.5|7509.5|7494.5|7509.3|7494.3|2
1597693500000|2020-08-17 19:45:00|7510|7495|7509.7|7494.7|7510|7495|7509|7494|4
1597693800000|2020-08-17 19:50:00|7509.5|7494.5|7508.7|7493.7|7509.5|7494.5|7508.7|7493.7|2
1597694100000|2020-08-17 19:55:00|7509.3|7494.3|7509.3|7494.3|7510.1|7495.1|7509.3|7494.3|3
1597717800000|2020-08-18 02:30:00|7510.1|7485.1|7510.1|7485.1|7510.1|7485.1|7509.7|7484.7|419
1597718100000|2020-08-18 02:35:00|7509.9|7484.9|7510.1|7485.1|7510.1|7485.1|7509.8|7484.8|479
1597718400000|2020-08-18 02:40:00|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|7510.2|7485.2|1
1597718700000|2020-08-18 02:45:00|7510.1|7485.1|7510.2|7485.2|7510.5|7485.5|7510.1|7485.1|5
1597719000000|2020-08-18 02:50:00|7510.1|7485.1|7511.2|7486.2|7511.3|7486.3|7508.1|7483.1|8
1597719300000|2020-08-18 02:55:00|7511.4|7486.4|7506.2|7491.2|7511.5|7491.2|7506.1|7485.9|7
1597719600000|2020-08-18 03:00:00|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|7506.1|7491.1|1
1597720200000|2020-08-18 03:10:00|7506|7491|7505.4|7490.4|7506|7491|7505.4|7490.4|6
1597720800000|2020-08-18 03:20:00|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|7505.2|7490.2|1
1597721100000|2020-08-18 03:25:00|7505.1|7490.1|7505.2|7490.2|7505.2|7490.2|7505.1|7490.1|2
1597721400000|2020-08-18 03:30:00|7505.3|7490.3|7508.8|7493.8|7510.3|7495.3|7505.3|7490.3|104
1597721700000|2020-08-18 03:35:00|7508.7|7493.7|7508.2|7493.2|7510.1|7495.1|7508.1|7493.1|86
1597722000000|2020-08-18 03:40:00|7508.3|7493.3|7508.3|7493.3|7508.4|7493.4|7508.1|7493.1|31
1597722300000|2020-08-18 03:45:00|7508.2|7493.2|7505.9|7490.9|7508.3|7493.3|7505.8|7490.8|50
1597722600000|2020-08-18 03:50:00|7506|7491|7505|7490|7506.3|7491.3|7504.3|7489.3|108
1597722900000|2020-08-18 03:55:00|7505.1|7490.1|7505.1|7490.1|7506.1|7491.1|7504.4|7489.4|77
1597723200000|2020-08-18 04:00:00|7505.2|7490.2|7503.6|7488.6|7506.1|7491.1|7503.5|7488.5|121
1597723500000|2020-08-18 04:05:00|7503.7|7488.7|7503.3|7488.3|7504.8|7489.8|7503.3|7488.3|53
1597723800000|2020-08-18 04:10:00|7503.4|7488.4|7502.9|7487.9|7503.4|7488.4|7502|7487|79
1597724100000|2020-08-18 04:15:00|7502.8|7487.8|7503.5|7488.5|7503.6|7488.6|7502.1|7487.1|26
1597724400000|2020-08-18 04:20:00|7503.8|7488.8|7505.1|7490.1|7505.6|7490.6|7503.6|7488.6|81
1597724700000|2020-08-18 04:25:00|7504.9|7489.9|7505.2|7490.2|7505.3|7490.3|7503.5|7488.5|41
1597725000000|2020-08-18 04:30:00|7505.3|7490.3|7507.1|7492.1|7507.2|7492.2|7505.3|7490.3|106
1597725300000|2020-08-18 04:35:00|7507.2|7492.2|7508.1|7493.1|7509.2|7494.2|7507.1|7492.1|134
1597725600000|2020-08-18 04:40:00|7508.2|7493.2|7510|7495|7510|7495|7508.1|7493.1|61
1597725900000|2020-08-18 04:45:00|7509.8|7494.8|7510.1|7495.1|7510.7|7495.7|7508.8|7493.8|81
1597726200000|2020-08-18 04:50:00|7510.2|7495.2|7510.7|7495.7|7511.6|7496.6|7510.2|7495.2|83
1597726500000|2020-08-18 04:55:00|7510.8|7495.8|7509.5|7494.5|7511.6|7496.6|7509.4|7494.4|50
1597726800000|2020-08-18 05:00:00|7509.4|7494.4|7509.8|7494.8|7509.8|7494.8|7509.2|7494.2|20
1597727100000|2020-08-18 05:05:00|7509.7|7494.7|7509.6|7494.6|7509.7|7494.7|7509.4|7494.4|13
1597727400000|2020-08-18 05:10:00|7509.5|7494.5|7509.7|7494.7|7509.7|7494.7|7507.5|7492.5|50
1597727700000|2020-08-18 05:15:00|7510|7495|7510.7|7495.7|7511.1|7496.1|7509.6|7494.6|77
1597728000000|2020-08-18 05:20:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.8|7495.8|30
1597728300000|2020-08-18 05:25:00|7511.9|7496.9|7511.9|7496.9|7512.6|7497.6|7511.8|7496.8|32
1597728600000|2020-08-18 05:30:00|7512|7497|7511.6|7496.6|7512|7497|7511.4|7496.4|38
1597728900000|2020-08-18 05:35:00|7511.5|7496.5|7512|7497|7513.1|7498.1|7511.5|7496.5|34
1597729200000|2020-08-18 05:40:00|7512.1|7497.1|7512.7|7497.7|7513|7498|7512|7497|37
1597729500000|2020-08-18 05:45:00|7512.8|7497.8|7512.3|7497.3|7512.8|7497.8|7511.9|7496.9|30
1597729800000|2020-08-18 05:50:00|7512.4|7497.4|7514.3|7499.3|7514.6|7499.6|7512.4|7497.4|54
1597730100000|2020-08-18 05:55:00|7514.4|7499.4|7514.2|7499.2|7514.9|7499.9|7513.4|7498.4|40
1597730400000|2020-08-18 06:00:00|7514.3|7499.3|7513.4|7498.4|7514.6|7499.6|7513.4|7498.4|67
1597730700000|2020-08-18 06:05:00|7513.3|7498.3|7512.8|7497.8|7513.3|7498.3|7511.8|7496.8|38
1597731000000|2020-08-18 06:10:00|7512.7|7497.7|7514.6|7499.6|7514.7|7499.7|7512.4|7497.4|26
1597731300000|2020-08-18 06:15:00|7514.7|7499.7|7513.7|7498.7|7514.7|7499.7|7512.7|7497.7|30
1597731600000|2020-08-18 06:20:00|7513.6|7498.6|7513.8|7498.8|7514|7499|7513.4|7498.4|18
1597731900000|2020-08-18 06:25:00|7513.9|7498.9|7513.8|7498.8|7513.9|7498.9|7512.7|7497.7|47
1597732200000|2020-08-18 06:30:00|7513.9|7498.9|7512.8|7497.8|7514|7499|7511.4|7496.4|85
1597732500000|2020-08-18 06:35:00|7512.7|7497.7|7512|7497|7512.7|7497.7|7511.3|7496.3|22
1597732800000|2020-08-18 06:40:00|7512.1|7497.1|7512.7|7497.7|7514|7499|7512|7497|64
1597733100000|2020-08-18 06:45:00|7513|7498|7512.9|7497.9|7513.1|7498.1|7511.9|7496.9|35
1597733400000|2020-08-18 06:50:00|7512.8|7497.8|7512.8|7497.8|7513.2|7498.2|7511.8|7496.8|86
1597733700000|2020-08-18 06:55:00|7512.9|7497.9|7512.3|7497.3|7512.9|7497.9|7511.5|7496.5|36
1597734000000|2020-08-18 07:00:00|7512.4|7497.4|7513.4|7498.4|7513.9|7498.9|7512.4|7497.4|33
1597734300000|2020-08-18 07:05:00|7513.5|7498.5|7513.8|7498.8|7513.8|7498.8|7513.2|7498.2|60
1597734600000|2020-08-18 07:10:00|7513.7|7498.7|7513|7498|7514.4|7499.4|7513|7498|42
1597734900000|2020-08-18 07:15:00|7512.9|7497.9|7512.5|7497.5|7513.5|7498.5|7512|7497|36
1597735200000|2020-08-18 07:20:00|7512.6|7497.6|7512|7497|7512.7|7497.7|7511.7|7496.7|48
1597735500000|2020-08-18 07:25:00|7512.1|7497.1|7509.9|7494.9|7512.4|7497.4|7509.9|7494.9|48
1597735800000|2020-08-18 07:30:00|7510|7495|7507.2|7492.2|7510.4|7495.4|7507|7492|56
1597736100000|2020-08-18 07:35:00|7507|7492|7508|7493|7510.2|7495.2|7505.8|7490.8|108
1597736400000|2020-08-18 07:40:00|7508.9|7493.9|7509.6|7494.6|7509.6|7494.6|7508|7493|60
1597736700000|2020-08-18 07:45:00|7509.8|7494.8|7511.9|7496.9|7511.9|7496.9|7509.8|7494.8|37
1597737000000|2020-08-18 07:50:00|7512.1|7497.1|7511.1|7496.1|7512.6|7497.6|7511.1|7496.1|43
1597737300000|2020-08-18 07:55:00|7511.2|7496.2|7510.3|7495.3|7511.8|7496.8|7509.8|7494.8|33
1597737600000|2020-08-18 08:00:00|7510.4|7495.4|7510.2|7495.2|7510.4|7495.4|7508.5|7493.5|30
1597737900000|2020-08-18 08:05:00|7510|7495|7509.4|7494.4|7510|7495|7508.6|7493.6|26
1597738200000|2020-08-18 08:10:00|7510.9|7495.9|7510.8|7495.8|7511|7496|7509|7494|31
1597738500000|2020-08-18 08:15:00|7510.3|7495.3|7508.8|7493.8|7510.3|7495.3|7508.8|7493.8|19
1597738800000|2020-08-18 08:20:00|7509|7494|7509|7494|7509.4|7494.4|7508.2|7493.2|16
1597739100000|2020-08-18 08:25:00|7508.8|7493.8|7505.2|7490.2|7509|7494|7505.2|7490.2|44
1597739400000|2020-08-18 08:30:00|7505.4|7490.4|7500.3|7485.3|7505.7|7490.7|7499.8|7484.8|56
1597739700000|2020-08-18 08:35:00|7500.7|7485.7|7501.2|7486.2|7501.8|7486.8|7500|7485|40
1597740000000|2020-08-18 08:40:00|7501|7486|7500.2|7485.2|7501.6|7486.6|7500|7485|19
1597740300000|2020-08-18 08:45:00|7499.8|7484.8|7500.2|7485.2|7501.2|7486.2|7499.6|7484.6|22
1597740600000|2020-08-18 08:50:00|7499.8|7484.8|7497.2|7482.2|7500|7485|7496.8|7481.8|30
1597740900000|2020-08-18 08:55:00|7496.6|7481.6|7497|7482|7497.3|7482.3|7495.8|7480.8|55
1597741200000|2020-08-18 09:00:00|7496.8|7481.8|7496.6|7481.6|7497|7482|7496|7481|15
1597741500000|2020-08-18 09:05:00|7496.8|7481.8|7498|7483|7498.2|7483.2|7496|7481|30
1597741800000|2020-08-18 09:10:00|7498.2|7483.2|7498.6|7483.6|7499.3|7484.3|7498|7483|10
1597742100000|2020-08-18 09:15:00|7498.7|7483.7|7498.2|7483.2|7499.2|7484.2|7497.2|7482.2|32
1597742400000|2020-08-18 09:20:00|7498|7483|7499|7484|7499.3|7484.3|7498|7483|8
1597742700000|2020-08-18 09:25:00|7498.9|7483.9|7499.2|7484.2|7500.2|7485.2|7498.8|7483.8|23
1597743000000|2020-08-18 09:30:00|7499|7484|7498|7483|7499.2|7484.2|7498|7483|12
1597743300000|2020-08-18 09:35:00|7497.8|7482.8|7498.6|7483.6|7498.6|7483.6|7497.6|7482.6|8
1597743600000|2020-08-18 09:40:00|7498.2|7483.2|7497.8|7482.8|7498.2|7483.2|7497.6|7482.6|5
1597743900000|2020-08-18 09:45:00|7498.2|7483.2|7496.8|7481.8|7498.4|7483.4|7496.6|7481.6|19
1597744200000|2020-08-18 09:50:00|7497|7482|7496.8|7481.8|7497.3|7482.3|7496|7481|26
1597744500000|2020-08-18 09:55:00|7496.6|7481.6|7496|7481|7496.6|7481.6|7496|7481|5
1597744800000|2020-08-18 10:00:00|7496.2|7481.2|7496.6|7481.6|7496.8|7481.8|7496.2|7481.2|11
1597745400000|2020-08-18 10:10:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1597745700000|2020-08-18 10:15:00|7497.2|7482.2|7498|7483|7498.6|7483.6|7496.8|7481.8|12
1597746000000|2020-08-18 10:20:00|7498.2|7483.2|7499|7484|7499|7484|7498.2|7483.2|3
1597746300000|2020-08-18 10:25:00|7498.6|7483.6|7499|7484|7499|7484|7498.6|7483.6|3
1597746600000|2020-08-18 10:30:00|7498.3|7483.3|7496.9|7481.9|7498.3|7483.3|7496.9|7481.9|10
1597746900000|2020-08-18 10:35:00|7496.4|7481.4|7494.9|7479.9|7496.4|7481.4|7494.5|7479.5|62
1597747200000|2020-08-18 10:40:00|7495.1|7480.1|7495|7480|7495.2|7480.2|7494.9|7479.9|42
1597747500000|2020-08-18 10:45:00|7495.2|7480.2|7496|7481|7496.2|7481.2|7495|7480|19
1597747800000|2020-08-18 10:50:00|7495.8|7480.8|7496|7481|7496.2|7481.2|7495.8|7480.8|7
1597748100000|2020-08-18 10:55:00|7495.8|7480.8|7495.7|7480.7|7496.7|7481.7|7495.4|7480.4|26
1597748400000|2020-08-18 11:00:00|7496|7481|7495.6|7480.6|7496.2|7481.2|7495.2|7480.2|14
1597748700000|2020-08-18 11:05:00|7495.5|7480.5|7495.6|7480.6|7496|7481|7494.8|7479.8|16
1597749000000|2020-08-18 11:10:00|7495.8|7480.8|7495.6|7480.6|7495.8|7480.8|7495|7480|7
1597749300000|2020-08-18 11:15:00|7495.9|7480.9|7496|7481|7496.1|7481.1|7495.6|7480.6|22
1597749600000|2020-08-18 11:20:00|7496.2|7481.2|7497|7482|7497.1|7482.1|7496.2|7481.2|7
1597749900000|2020-08-18 11:25:00|7496.8|7481.8|7496.3|7481.3|7497|7482|7496.3|7481.3|9
1597750200000|2020-08-18 11:30:00|7496|7481|7496.4|7481.4|7496.8|7481.8|7496|7481|9
1597750500000|2020-08-18 11:35:00|7496|7481|7495.7|7480.7|7496|7481|7495.3|7480.3|9
1597750800000|2020-08-18 11:40:00|7495.3|7480.3|7494.9|7479.9|7495.4|7480.4|7494.5|7479.5|7
1597751100000|2020-08-18 11:45:00|7495.1|7480.1|7495.3|7480.3|7495.3|7480.3|7495.1|7480.1|2
1597751400000|2020-08-18 11:50:00|7496.3|7481.3|7495.9|7480.9|7496.6|7481.6|7495.5|7480.5|12
1597751700000|2020-08-18 11:55:00|7496|7481|7495.4|7480.4|7496.1|7481.1|7495.3|7480.3|117
1597752000000|2020-08-18 12:00:00|7495.3|7480.3|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|49
1597752300000|2020-08-18 12:05:00|7495.6|7480.6|7495.2|7480.2|7495.6|7480.6|7494.3|7479.3|18
1597752600000|2020-08-18 12:10:00|7495.3|7480.3|7495.3|7480.3|7495.3|7480.3|7495.2|7480.2|3
1597752900000|2020-08-18 12:15:00|7495.2|7480.2|7493.6|7478.6|7495.3|7480.3|7493.6|7478.6|15
1597753200000|2020-08-18 12:20:00|7494|7479|7493.2|7478.2|7494.5|7479.5|7492.8|7477.8|33
1597753500000|2020-08-18 12:25:00|7493|7478|7491.6|7476.6|7493|7478|7491.6|7476.6|17
1597753800000|2020-08-18 12:30:00|7491|7476|7490.8|7475.8|7491.3|7476.3|7490.8|7475.8|13
1597754100000|2020-08-18 12:35:00|7491|7476|7491.7|7476.7|7491.7|7476.7|7490.9|7475.9|9
1597754400000|2020-08-18 12:40:00|7492|7477|7492|7477|7492.6|7477.6|7491.9|7476.9|14
1597754700000|2020-08-18 12:45:00|7492.5|7477.5|7494.1|7479.1|7494.1|7479.1|7492.5|7477.5|17
1597755000000|2020-08-18 12:50:00|7494.3|7479.3|7496.2|7481.2|7496.2|7481.2|7494.3|7479.3|40
1597755300000|2020-08-18 12:55:00|7496|7481|7496.3|7481.3|7496.8|7481.8|7496|7481|7
1597755600000|2020-08-18 13:00:00|7496.4|7481.4|7494.8|7479.8|7496.4|7481.4|7494.6|7479.6|52
1597755900000|2020-08-18 13:05:00|7494.7|7479.7|7494.8|7479.8|7494.9|7479.9|7494.5|7479.5|25
1597756200000|2020-08-18 13:10:00|7495.3|7480.3|7496|7481|7496|7481|7495.2|7480.2|6
1597756500000|2020-08-18 13:15:00|7496.2|7481.2|7495.2|7480.2|7496.4|7481.4|7495.2|7480.2|6
1597756800000|2020-08-18 13:20:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.6|7480.6|3
1597757100000|2020-08-18 13:25:00|7494.3|7479.3|7492.8|7477.8|7494.3|7479.3|7492.7|7477.7|19
1597757400000|2020-08-18 13:30:00|7492.9|7477.9|7492.3|7477.3|7493.6|7478.6|7492.3|7477.3|76
1597757700000|2020-08-18 13:35:00|7492|7477|7492.3|7477.3|7492.3|7477.3|7491|7476|7
1597758000000|2020-08-18 13:40:00|7492.2|7477.2|7492|7477|7492.3|7477.3|7492|7477|3
1597758300000|2020-08-18 13:45:00|7492.3|7477.3|7492.3|7477.3|7492.3|7477.3|7492.2|7477.2|3
1597758600000|2020-08-18 13:50:00|7492.4|7477.4|7494|7479|7494.2|7479.2|7492.1|7477.1|14
1597758900000|2020-08-18 13:55:00|7494.6|7479.6|7494.2|7479.2|7495.5|7480.5|7494.2|7479.2|14
1597759200000|2020-08-18 14:00:00|7494|7479|7492.8|7477.8|7494|7479|7492.8|7477.8|12
1597759500000|2020-08-18 14:05:00|7492.6|7477.6|7496|7481|7496.1|7481.1|7492.2|7477.2|26
1597759800000|2020-08-18 14:10:00|7496.1|7481.1|7497.6|7482.6|7497.6|7482.6|7495.5|7480.5|49
1597760100000|2020-08-18 14:15:00|7497.5|7482.5|7498|7483|7498|7483|7497.5|7482.5|22
1597760400000|2020-08-18 14:20:00|7497.9|7482.9|7500.9|7485.9|7501.8|7486.8|7497.9|7482.9|105
1597760700000|2020-08-18 14:25:00|7500.8|7485.8|7499.4|7484.4|7500.8|7485.8|7497.9|7482.9|37
1597761000000|2020-08-18 14:30:00|7499.9|7484.9|7495.7|7480.7|7500|7485|7495.5|7480.5|61
1597761300000|2020-08-18 14:35:00|7495.8|7480.8|7493.2|7478.2|7496.2|7481.2|7493.2|7478.2|191
1597761600000|2020-08-18 14:40:00|7493|7478|7491.7|7476.7|7493|7478|7490.8|7475.8|23
1597761900000|2020-08-18 14:45:00|7491.8|7476.8|7491.2|7476.2|7492|7477|7491.2|7476.2|5
1597762200000|2020-08-18 14:50:00|7491.8|7476.8|7492.7|7477.7|7493.4|7478.4|7490.8|7475.8|27
1597762500000|2020-08-18 14:55:00|7492.8|7477.8|7492.2|7477.2|7493.7|7478.7|7491.8|7476.8|50
1597762800000|2020-08-18 15:00:00|7491.8|7476.8|7492.6|7477.6|7493.4|7478.4|7491.8|7476.8|20
1597763100000|2020-08-18 15:05:00|7492.8|7477.8|7493.5|7478.5|7495.1|7480.1|7492.8|7477.8|29
1597763400000|2020-08-18 15:10:00|7493.4|7478.4|7492|7477|7493.4|7478.4|7492|7477|18
1597763700000|2020-08-18 15:15:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1597764000000|2020-08-18 15:20:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|1
1597764300000|2020-08-18 15:25:00|7492|7477|7492.6|7477.6|7492.7|7477.7|7492|7477|3
1597764600000|2020-08-18 15:30:00|7492.3|7477.3|7497.2|7472.2|7498.5|7478.2|7490.6|7472.1|39
1597764900000|2020-08-18 15:35:00|7497.3|7472.3|7491.8|7476.8|7497.3|7477.3|7491.6|7472.3|12
1597765200000|2020-08-18 15:40:00|7492.2|7477.2|7492.4|7477.4|7492.5|7477.5|7491.8|7476.8|5
1597765500000|2020-08-18 15:45:00|7492.5|7477.5|7492.7|7477.7|7492.7|7477.7|7492.5|7477.5|6
1597765800000|2020-08-18 15:50:00|7492.8|7477.8|7491.2|7476.2|7492.8|7477.8|7491.2|7476.2|8
1597766100000|2020-08-18 15:55:00|7491.4|7476.4|7497|7472|7497|7477|7490.4|7471.1|40
1597766400000|2020-08-18 16:00:00|7496.9|7471.9|7499.6|7474.6|7499.6|7479.2|7492.6|7471.9|47
1597766700000|2020-08-18 16:05:00|7499.7|7474.7|7499.6|7474.6|7500|7475|7499.2|7474.2|42
1597767000000|2020-08-18 16:10:00|7499.5|7474.5|7494.1|7479.1|7499.5|7479.2|7493.5|7473.8|111
1597767300000|2020-08-18 16:15:00|7494.2|7479.2|7499.5|7474.5|7500.4|7479.5|7493.9|7473.9|181
1597767600000|2020-08-18 16:20:00|7499.6|7474.6|7494.3|7479.3|7500.1|7479.4|7494.3|7474.3|46
1597767900000|2020-08-18 16:25:00|7494.2|7479.2|7494.3|7479.3|7494.3|7479.3|7494.2|7479.2|2
1597768200000|2020-08-18 16:30:00|7494.2|7479.2|7494.2|7479.2|7494.4|7479.4|7494.2|7479.2|32
1597768500000|2020-08-18 16:35:00|7494.1|7479.1|7494.1|7479.1|7494.3|7479.3|7494|7479|25
1597768800000|2020-08-18 16:40:00|7494|7479|7494.1|7479.1|7494.1|7479.1|7494|7479|50
1597769100000|2020-08-18 16:45:00|7494|7479|7493.2|7478.2|7494|7479|7493.2|7478.2|4
1597769400000|2020-08-18 16:50:00|7493.1|7478.1|7493.2|7478.2|7493.2|7478.2|7493.1|7478.1|10
1597770000000|2020-08-18 17:00:00|7493.3|7478.3|7490.1|7475.1|7498.9|7478.5|7489.8|7473.2|23
1597770900000|2020-08-18 17:15:00|7489.8|7474.8|7490|7475|7490|7475|7489.5|7474.5|5
1597771200000|2020-08-18 17:20:00|7490.3|7475.3|7488.8|7473.8|7490.3|7475.3|7488.8|7473.8|6
1597771500000|2020-08-18 17:25:00|7489.5|7474.5|7489.9|7474.9|7489.9|7474.9|7489.5|7474.5|4
1597771800000|2020-08-18 17:30:00|7489.8|7474.8|7489.5|7474.5|7490.3|7475.3|7489.5|7474.5|5
1597772100000|2020-08-18 17:35:00|7488.7|7473.7|7492.8|7467.8|7493.3|7473.7|7487.3|7467|52
1597772400000|2020-08-18 17:40:00|7492.9|7467.9|7492.4|7467.4|7493.3|7468.3|7492.2|7467.2|70
1597772700000|2020-08-18 17:45:00|7492.5|7467.5|7492.4|7467.4|7493.5|7468.5|7492.2|7467.2|79
1597773000000|2020-08-18 17:50:00|7492.5|7467.5|7492.8|7467.8|7493.2|7468.2|7492.3|7467.3|95
1597773300000|2020-08-18 17:55:00|7492.7|7467.7|7493.2|7468.2|7493.4|7468.4|7492.6|7467.6|79
1597773600000|2020-08-18 18:00:00|7493.3|7468.3|7493.6|7468.6|7493.6|7468.6|7493.2|7468.2|74
1597774500000|2020-08-18 18:15:00|7493.8|7468.8|7488.5|7473.5|7493.9|7473.5|7488.5|7468.7|5
1597775400000|2020-08-18 18:30:00|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.7|7473.7|3
1597775700000|2020-08-18 18:35:00|7489.1|7474.1|7488.8|7473.8|7489.1|7474.1|7488.8|7473.8|3
1597777500000|2020-08-18 19:05:00|7493.8|7468.8|7488.5|7473.5|7493.8|7473.6|7488.5|7468.7|380
1597778400000|2020-08-18 19:20:00|7487.5|7472.5|7488|7473|7488.1|7473.1|7487|7472|6
1597779000000|2020-08-18 19:30:00|7487.3|7472.3|7485.4|7470.4|7487.3|7472.3|7485.3|7470.3|7
1597779300000|2020-08-18 19:35:00|7485.5|7470.5|7489|7474|7489|7474|7485.5|7470.5|9
1597779600000|2020-08-18 19:40:00|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|7488.8|7473.8|1
1597779900000|2020-08-18 19:45:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1597780200000|2020-08-18 19:50:00|7488.8|7473.8|7489|7474|7489.3|7474.3|7488.8|7473.8|6
1597780500000|2020-08-18 19:55:00|7489.3|7474.3|7490.5|7475.5|7490.5|7475.5|7489.3|7474.3|5
1597804200000|2020-08-19 02:30:00|7502.8|7477.8|7502.8|7477.8|7502.8|7477.8|7502.8|7477.8|1
1597804500000|2020-08-19 02:35:00|7503.2|7478.2|7502.9|7477.9|7503.2|7478.2|7502.9|7477.9|3
1597805100000|2020-08-19 02:45:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1597805400000|2020-08-19 02:50:00|7501.7|7476.7|7502.2|7477.2|7502.2|7482.1|7496.3|7476.7|12
1597805700000|2020-08-19 02:55:00|7502.5|7477.5|7503|7478|7503|7478|7502.5|7477.5|6
1597806000000|2020-08-19 03:00:00|7502.6|7477.6|7502.6|7477.6|7502.7|7477.7|7502.6|7477.6|3
1597806900000|2020-08-19 03:15:00|7502.5|7477.5|7502.4|7477.4|7502.5|7477.5|7502.4|7477.4|2
1597807800000|2020-08-19 03:30:00|7502.3|7477.3|7494.7|7479.7|7502.5|7482|7494.6|7476.9|26
1597808100000|2020-08-19 03:35:00|7494.8|7479.8|7499.9|7474.9|7500|7480.5|7494.8|7474.9|20
1597808400000|2020-08-19 03:40:00|7495.3|7480.3|7495.6|7480.6|7496|7481|7495|7480|112
1597808700000|2020-08-19 03:45:00|7495.7|7480.7|7495.4|7480.4|7495.9|7480.9|7495.1|7480.1|94
1597809000000|2020-08-19 03:50:00|7495.5|7480.5|7495.2|7480.2|7495.6|7480.6|7494.9|7479.9|74
1597809300000|2020-08-19 03:55:00|7495.3|7480.3|7495.7|7480.7|7495.8|7480.8|7495.2|7480.2|39
1597809600000|2020-08-19 04:00:00|7495.8|7480.8|7495.4|7480.4|7496.2|7481.2|7495.3|7480.3|32
1597809900000|2020-08-19 04:05:00|7495.5|7480.5|7496|7481|7496.5|7481.5|7495.4|7480.4|19
1597810200000|2020-08-19 04:10:00|7496.1|7481.1|7496.3|7481.3|7496.5|7481.5|7496|7481|15
1597810500000|2020-08-19 04:15:00|7496.2|7481.2|7496.3|7481.3|7496.3|7481.3|7496|7481|8
1597810800000|2020-08-19 04:20:00|7496.4|7481.4|7496.1|7481.1|7496.5|7481.5|7495.7|7480.7|23
1597811100000|2020-08-19 04:25:00|7496.2|7481.2|7497.8|7482.8|7498.1|7483.1|7495.7|7480.7|31
1597811400000|2020-08-19 04:30:00|7497.7|7482.7|7499.2|7484.2|7499.6|7484.6|7497.7|7482.7|58
1597811700000|2020-08-19 04:35:00|7499.3|7484.3|7499.4|7484.4|7500.5|7485.5|7499|7484|62
1597812000000|2020-08-19 04:40:00|7499.5|7484.5|7499.7|7484.7|7500.5|7485.5|7499.4|7484.4|28
1597812300000|2020-08-19 04:45:00|7499.6|7484.6|7500|7485|7500|7485|7499.2|7484.2|32
1597812600000|2020-08-19 04:50:00|7499.8|7484.8|7499.8|7484.8|7500.1|7485.1|7499.6|7484.6|16
1597812900000|2020-08-19 04:55:00|7499.9|7484.9|7501.5|7486.5|7502.5|7487.5|7499.3|7484.3|95
1597813200000|2020-08-19 05:00:00|7501.6|7486.6|7499.9|7484.9|7501.6|7486.6|7499.7|7484.7|54
1597813500000|2020-08-19 05:05:00|7500|7485|7499.5|7484.5|7501|7486|7499.2|7484.2|32
1597813800000|2020-08-19 05:10:00|7499.6|7484.6|7499.5|7484.5|7500.2|7485.2|7499.3|7484.3|24
1597814100000|2020-08-19 05:15:00|7499.4|7484.4|7499.1|7484.1|7499.9|7484.9|7498.2|7483.2|61
1597814400000|2020-08-19 05:20:00|7499|7484|7500.4|7485.4|7501.5|7486.5|7499|7484|80
1597814700000|2020-08-19 05:25:00|7500.6|7485.6|7500.2|7485.2|7500.8|7485.8|7500.2|7485.2|14
1597815000000|2020-08-19 05:30:00|7500.3|7485.3|7499|7484|7500.8|7485.8|7498.9|7483.9|53
1597815300000|2020-08-19 05:35:00|7499.1|7484.1|7500.2|7485.2|7500.2|7485.2|7498.6|7483.6|35
1597815600000|2020-08-19 05:40:00|7499.8|7484.8|7501.3|7486.3|7501.3|7486.3|7499.8|7484.8|24
1597815900000|2020-08-19 05:45:00|7501.2|7486.2|7500.9|7485.9|7501.3|7486.3|7500.6|7485.6|29
1597816200000|2020-08-19 05:50:00|7500.8|7485.8|7502.2|7487.2|7502.3|7487.3|7500.3|7485.3|56
1597816500000|2020-08-19 05:55:00|7502.3|7487.3|7503|7488|7504|7489|7501.4|7486.4|83
1597816800000|2020-08-19 06:00:00|7503.1|7488.1|7502.8|7487.8|7503.2|7488.2|7502.5|7487.5|22
1597817100000|2020-08-19 06:05:00|7502.9|7487.9|7502.4|7487.4|7503.1|7488.1|7502.4|7487.4|36
1597817400000|2020-08-19 06:10:00|7502.3|7487.3|7502.5|7487.5|7502.8|7487.8|7501.4|7486.4|76
1597817700000|2020-08-19 06:15:00|7502.4|7487.4|7503.6|7488.6|7504.5|7489.5|7501.5|7486.5|102
1597818000000|2020-08-19 06:20:00|7503.5|7488.5|7507.2|7492.2|7507.2|7492.2|7503.4|7488.4|117
1597818300000|2020-08-19 06:25:00|7507.1|7492.1|7508.8|7493.8|7509.2|7494.2|7505.6|7490.6|95
1597818600000|2020-08-19 06:30:00|7508.7|7493.7|7507.8|7492.8|7509.3|7494.3|7507.5|7492.5|81
1597818900000|2020-08-19 06:35:00|7507.7|7492.7|7506.1|7491.1|7508.1|7493.1|7505.4|7490.4|106
1597819200000|2020-08-19 06:40:00|7506|7491|7506.6|7491.6|7506.8|7491.8|7505.3|7490.3|44
1597819500000|2020-08-19 06:45:00|7506.5|7491.5|7504.6|7489.6|7506.5|7491.5|7504.3|7489.3|23
1597819800000|2020-08-19 06:50:00|7504.5|7489.5|7505.2|7490.2|7506|7491|7504.2|7489.2|37
1597820100000|2020-08-19 06:55:00|7505.1|7490.1|7506.3|7491.3|7507.8|7492.8|7504.5|7489.5|69
1597820400000|2020-08-19 07:00:00|7506.4|7491.4|7509.1|7494.1|7509.3|7494.3|7506.3|7491.3|107
1597820700000|2020-08-19 07:05:00|7509|7494|7510.1|7495.1|7510.7|7495.7|7509|7494|46
1597821000000|2020-08-19 07:10:00|7510|7495|7510.6|7495.6|7511.1|7496.1|7509.5|7494.5|43
1597821300000|2020-08-19 07:15:00|7510.5|7495.5|7512|7497|7512.2|7497.2|7509.7|7494.7|73
1597821600000|2020-08-19 07:20:00|7511.9|7496.9|7512.9|7497.9|7513.6|7498.6|7511.9|7496.9|54
1597821900000|2020-08-19 07:25:00|7513|7498|7514.1|7499.1|7514.4|7499.4|7512.5|7497.5|39
1597822200000|2020-08-19 07:30:00|7514.2|7499.2|7515.8|7500.8|7516|7501|7513.8|7498.8|45
1597822500000|2020-08-19 07:35:00|7516|7501|7514.6|7499.6|7516.1|7501.1|7514|7499|38
1597822800000|2020-08-19 07:40:00|7515.2|7500.2|7517.4|7502.4|7517.8|7502.8|7515|7500|85
1597823100000|2020-08-19 07:45:00|7517.1|7502.1|7517.5|7502.5|7517.9|7502.9|7514.8|7499.8|61
1597823400000|2020-08-19 07:50:00|7517.3|7502.3|7518.2|7503.2|7518.9|7503.9|7516.3|7501.3|120
1597823700000|2020-08-19 07:55:00|7518.4|7503.4|7516|7501|7519.1|7504.1|7516|7501|56
1597824000000|2020-08-19 08:00:00|7516.4|7501.4|7517.4|7502.4|7518.2|7503.2|7515.8|7500.8|40
1597824300000|2020-08-19 08:05:00|7517.6|7502.6|7513.8|7498.8|7517.6|7502.6|7513.8|7498.8|55
1597824600000|2020-08-19 08:10:00|7513.5|7498.5|7513.8|7498.8|7514|7499|7512.8|7497.8|55
1597824900000|2020-08-19 08:15:00|7513.6|7498.6|7512|7497|7513.8|7498.8|7512|7497|59
1597825200000|2020-08-19 08:20:00|7511.8|7496.8|7512.1|7497.1|7512.9|7497.9|7511.8|7496.8|62
1597825500000|2020-08-19 08:25:00|7512.3|7497.3|7510.7|7495.7|7512.4|7497.4|7509|7494|50
1597825800000|2020-08-19 08:30:00|7511|7496|7510.2|7495.2|7511.3|7496.3|7510.2|7495.2|12
1597826100000|2020-08-19 08:35:00|7510.1|7495.1|7511.4|7496.4|7511.4|7496.4|7509.4|7494.4|32
1597826400000|2020-08-19 08:40:00|7511.5|7496.5|7510.1|7495.1|7511.5|7496.5|7510.1|7495.1|26
1597826700000|2020-08-19 08:45:00|7509.9|7494.9|7510.2|7495.2|7510.5|7495.5|7508.2|7493.2|62
1597827000000|2020-08-19 08:50:00|7510.5|7495.5|7510.8|7495.8|7510.8|7495.8|7509.9|7494.9|13
1597827300000|2020-08-19 08:55:00|7510.7|7495.7|7511.4|7496.4|7511.9|7496.9|7510.2|7495.2|34
1597827600000|2020-08-19 09:00:00|7511.2|7496.2|7511.6|7496.6|7511.6|7496.6|7511.2|7496.2|3
1597827900000|2020-08-19 09:05:00|7511.7|7496.7|7512.5|7497.5|7512.6|7497.6|7511.6|7496.6|23
1597828200000|2020-08-19 09:10:00|7512.6|7497.6|7512.5|7497.5|7513.1|7498.1|7511.6|7496.6|36
1597828500000|2020-08-19 09:15:00|7512.3|7497.3|7510.8|7495.8|7513.6|7498.6|7510.5|7495.5|56
1597828800000|2020-08-19 09:20:00|7511|7496|7511.4|7496.4|7511.8|7496.8|7510.3|7495.3|214
1597829100000|2020-08-19 09:25:00|7511.3|7496.3|7510.3|7495.3|7511.6|7496.6|7510.2|7495.2|10
1597829400000|2020-08-19 09:30:00|7510.6|7495.6|7510.4|7495.4|7511|7496|7510|7495|9
1597829700000|2020-08-19 09:35:00|7510|7495|7512|7497|7512.1|7497.1|7510|7495|13
1597830000000|2020-08-19 09:40:00|7512.1|7497.1|7513.2|7498.2|7513.2|7498.2|7511.6|7496.6|37
1597830300000|2020-08-19 09:45:00|7513|7498|7513.6|7498.6|7513.6|7498.6|7512.3|7497.3|13
1597830600000|2020-08-19 09:50:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.6|7498.6|9
1597830900000|2020-08-19 09:55:00|7513.6|7498.6|7511|7496|7513.6|7498.6|7511|7496|15
1597831200000|2020-08-19 10:00:00|7510.8|7495.8|7510|7495|7510.8|7495.8|7509.1|7494.1|28
1597831500000|2020-08-19 10:05:00|7510.1|7495.1|7510.3|7495.3|7510.3|7495.3|7510.1|7495.1|2
1597831800000|2020-08-19 10:10:00|7509.7|7494.7|7510.3|7495.3|7510.5|7495.5|7509.7|7494.7|6
1597832100000|2020-08-19 10:15:00|7510|7495|7510|7495|7510.3|7495.3|7510|7495|7
1597832400000|2020-08-19 10:20:00|7510.3|7495.3|7510.5|7495.5|7510.5|7495.5|7510.3|7495.3|2
1597832700000|2020-08-19 10:25:00|7510.7|7495.7|7511.3|7496.3|7511.3|7496.3|7510.7|7495.7|3
1597833000000|2020-08-19 10:30:00|7511.5|7496.5|7511.3|7496.3|7511.5|7496.5|7511.3|7496.3|2
1597833300000|2020-08-19 10:35:00|7511.5|7496.5|7512|7497|7512|7497|7511.2|7496.2|10
1597833600000|2020-08-19 10:40:00|7511.9|7496.9|7512.4|7497.4|7512.8|7497.8|7511.9|7496.9|17
1597833900000|2020-08-19 10:45:00|7512.3|7497.3|7512.4|7497.4|7513|7498|7512|7497|11
1597834200000|2020-08-19 10:50:00|7512.6|7497.6|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|2
1597834500000|2020-08-19 10:55:00|7513|7498|7512.6|7497.6|7513|7498|7512.6|7497.6|11
1597834800000|2020-08-19 11:00:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.4|7497.4|13
1597835100000|2020-08-19 11:05:00|7513.2|7498.2|7513.8|7498.8|7513.8|7498.8|7513.1|7498.1|11
1597835400000|2020-08-19 11:10:00|7513.6|7498.6|7511.6|7496.6|7513.8|7498.8|7511.1|7496.1|25
1597835700000|2020-08-19 11:15:00|7511.7|7496.7|7512.6|7497.6|7512.8|7497.8|7511.7|7496.7|28
1597836000000|2020-08-19 11:20:00|7512.8|7497.8|7512|7497|7512.8|7497.8|7512|7497|21
1597836300000|2020-08-19 11:25:00|7512.4|7497.4|7513.6|7498.6|7513.6|7498.6|7512|7497|30
1597836600000|2020-08-19 11:30:00|7513.7|7498.7|7512.8|7497.8|7513.7|7498.7|7512.8|7497.8|9
1597836900000|2020-08-19 11:35:00|7515.4|7500.4|7517|7502|7520.1|7502.1|7514.3|7494.8|31
1597837200000|2020-08-19 11:40:00|7517.2|7502.2|7518.2|7503.2|7518.8|7503.8|7517.2|7502.2|19
1597837500000|2020-08-19 11:45:00|7518.3|7503.3|7518.1|7503.1|7518.6|7503.6|7517.8|7502.8|23
1597837800000|2020-08-19 11:50:00|7518|7503|7516.8|7501.8|7518.4|7503.4|7516.6|7501.6|61
1597838100000|2020-08-19 11:55:00|7515|7500|7516.9|7501.9|7517|7502|7515|7500|11
1597838400000|2020-08-19 12:00:00|7516.7|7501.7|7517.5|7502.5|7517.5|7502.5|7516.3|7501.3|7
1597838700000|2020-08-19 12:05:00|7517.7|7502.7|7517.5|7502.5|7517.7|7502.7|7517.5|7502.5|2
1597839000000|2020-08-19 12:10:00|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|7516.5|7501.5|1
1597839300000|2020-08-19 12:15:00|7516.7|7501.7|7515.9|7500.9|7516.7|7501.7|7515.9|7500.9|3
1597839600000|2020-08-19 12:20:00|7515.7|7500.7|7514.3|7499.3|7515.9|7500.9|7514.3|7499.3|5
1597839900000|2020-08-19 12:25:00|7513.3|7498.3|7515.7|7500.7|7515.7|7500.7|7513.3|7498.3|14
1597840200000|2020-08-19 12:30:00|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|7515.5|7500.5|1
1597840500000|2020-08-19 12:35:00|7515.6|7500.6|7514.5|7499.5|7515.6|7500.6|7514.5|7499.5|6
1597841100000|2020-08-19 12:45:00|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|7514.7|7499.7|1
1597841700000|2020-08-19 12:55:00|7514.5|7499.5|7514|7499|7514.5|7499.5|7513.9|7498.9|6
1597842000000|2020-08-19 13:00:00|7513.9|7498.9|7513.8|7498.8|7513.9|7498.9|7513.8|7498.8|2
1597842300000|2020-08-19 13:05:00|7513.9|7498.9|7515.2|7500.2|7515.5|7500.5|7513.8|7498.8|6
1597842600000|2020-08-19 13:10:00|7515.4|7500.4|7515|7500|7515.5|7500.5|7514.7|7499.7|22
1597842900000|2020-08-19 13:15:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.2|7500.2|3
1597843200000|2020-08-19 13:20:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1597843500000|2020-08-19 13:25:00|7515.3|7500.3|7514.2|7499.2|7515.3|7500.3|7514.2|7499.2|5
1597843800000|2020-08-19 13:30:00|7514.4|7499.4|7513.2|7498.2|7514.4|7499.4|7513.2|7498.2|4
1597844100000|2020-08-19 13:35:00|7513|7498|7513.2|7498.2|7513.6|7498.6|7512.8|7497.8|11
1597844400000|2020-08-19 13:40:00|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|2
1597844700000|2020-08-19 13:45:00|7513.6|7498.6|7513.6|7498.6|7513.8|7498.8|7513.6|7498.6|3
1597845000000|2020-08-19 13:50:00|7513.5|7498.5|7513.6|7498.6|7513.8|7498.8|7513.5|7498.5|4
1597845300000|2020-08-19 13:55:00|7513|7498|7512.2|7497.2|7513.2|7498.2|7511.2|7496.2|14
1597845600000|2020-08-19 14:00:00|7512.3|7497.3|7510.7|7495.7|7516|7497.3|7510.7|7490.7|30
1597845900000|2020-08-19 14:05:00|7510.8|7495.8|7511|7496|7511.8|7496.8|7510.7|7495.7|18
1597846200000|2020-08-19 14:10:00|7511.1|7496.1|7512|7497|7512.2|7497.2|7511|7496|10
1597846500000|2020-08-19 14:15:00|7511.6|7496.6|7512|7497|7512|7497|7511.6|7496.6|2
1597846800000|2020-08-19 14:20:00|7512.2|7497.2|7513|7498|7513|7498|7512.2|7497.2|5
1597847100000|2020-08-19 14:25:00|7512|7497|7513.2|7498.2|7513.4|7498.4|7512|7497|10
1597847400000|2020-08-19 14:30:00|7513|7498|7512.2|7497.2|7513.2|7498.2|7512.2|7497.2|9
1597847700000|2020-08-19 14:35:00|7512|7497|7512|7497|7512.2|7497.2|7510|7495|24
1597848000000|2020-08-19 14:40:00|7512.2|7497.2|7512.5|7497.5|7514.8|7498.2|7508|7489.6|46
1597848300000|2020-08-19 14:45:00|7512.4|7497.4|7513.6|7498.6|7513.8|7498.8|7512.3|7497.3|17
1597848600000|2020-08-19 14:50:00|7513.7|7498.7|7515|7500|7515.3|7500.3|7513.6|7498.6|17
1597848900000|2020-08-19 14:55:00|7515.1|7500.1|7513|7498|7515.1|7500.1|7512.5|7497.5|14
1597849200000|2020-08-19 15:00:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7513|7498|4
1597849500000|2020-08-19 15:05:00|7513.4|7498.4|7515.5|7500.5|7518.8|7500.7|7513|7493.6|31
1597849800000|2020-08-19 15:10:00|7515.7|7500.7|7515.9|7500.9|7515.9|7500.9|7515.7|7500.7|3
1597850100000|2020-08-19 15:15:00|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|7515.6|7500.6|1
1597850400000|2020-08-19 15:20:00|7515.4|7500.4|7513.8|7498.8|7515.4|7500.4|7513.4|7498.4|20
1597850700000|2020-08-19 15:25:00|7514|7499|7514|7499|7514.8|7499.8|7514|7499|8
1597851000000|2020-08-19 15:30:00|7514.1|7499.1|7518.6|7493.6|7519.2|7499.2|7512.4|7493.2|23
1597851300000|2020-08-19 15:35:00|7518.7|7493.7|7512.2|7497.2|7519.1|7497.8|7512.2|7493|59
1597851600000|2020-08-19 15:40:00|7512|7497|7518.6|7493.6|7518.6|7498|7511.6|7493|19
1597851900000|2020-08-19 15:45:00|7518.5|7493.5|7512.2|7497.2|7518.5|7498|7512.2|7493.3|10
1597852200000|2020-08-19 15:50:00|7512.6|7497.6|7512.6|7497.6|7512.8|7497.8|7512.6|7497.6|3
1597852500000|2020-08-19 15:55:00|7513|7498|7512.8|7497.8|7513|7498|7512.8|7497.8|4
1597852800000|2020-08-19 16:00:00|7513.9|7498.9|7514.8|7499.8|7515.6|7500.6|7513.2|7498.2|20
1597853100000|2020-08-19 16:05:00|7515|7500|7514.2|7499.2|7515|7500|7514.2|7499.2|3
1597853400000|2020-08-19 16:10:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1597853700000|2020-08-19 16:15:00|7514.1|7499.1|7514.3|7499.3|7514.4|7499.4|7513|7498|14
1597854000000|2020-08-19 16:20:00|7514.2|7499.2|7515.8|7500.8|7515.8|7500.8|7514.2|7499.2|10
1597854300000|2020-08-19 16:25:00|7515.4|7500.4|7519.7|7494.7|7520|7500.4|7515.3|7494.5|17
1597854600000|2020-08-19 16:30:00|7519.6|7494.6|7519.6|7494.6|7519.6|7494.6|7519.2|7494.2|14
1597854900000|2020-08-19 16:35:00|7519.8|7494.8|7515.5|7500.5|7519.9|7500.5|7515.4|7494.1|10
1597855800000|2020-08-19 16:50:00|7520|7495|7520|7495|7520|7495|7520|7495|1
1597856100000|2020-08-19 16:55:00|7519.7|7494.7|7514.5|7499.5|7519.7|7499.5|7514.5|7494.7|2
1597856400000|2020-08-19 17:00:00|7515|7500|7514.5|7499.5|7519|7500|7514|7494|6
1597857300000|2020-08-19 17:15:00|7514.2|7499.2|7514|7499|7514.2|7499.2|7514|7499|2
1597857900000|2020-08-19 17:25:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1597858200000|2020-08-19 17:30:00|7513.7|7498.7|7513.8|7498.8|7513.8|7498.8|7513.7|7498.7|2
1597858500000|2020-08-19 17:35:00|7513.7|7498.7|7519|7494|7519|7499|7513.2|7493.1|22
1597858800000|2020-08-19 17:40:00|7518.6|7493.6|7513|7498|7518.7|7498|7513|7493.6|4
1597859700000|2020-08-19 17:55:00|7513.4|7498.4|7518.2|7493.2|7518.6|7498.7|7513.2|7493|42
1597860000000|2020-08-19 18:00:00|7518|7493|7518|7493|7518.2|7497.8|7512.4|7493|35
1597860300000|2020-08-19 18:05:00|7518.2|7493.2|7523.6|7498.6|7523.8|7502.9|7513.9|7493.2|98
1597860600000|2020-08-19 18:10:00|7523.8|7498.8|7523.1|7508.1|7529.5|7508.2|7520.6|7498.8|47
1597860900000|2020-08-19 18:15:00|7523.5|7508.5|7523.2|7508.2|7530.1|7510.2|7523|7503.2|49
1597861200000|2020-08-19 18:20:00|7523.3|7508.3|7526.5|7501.5|7529.8|7508.4|7523.1|7500.6|68
1597861500000|2020-08-19 18:25:00|7526.4|7501.4|7523.6|7498.6|7526.4|7501.4|7523.6|7498.6|104
1597861800000|2020-08-19 18:30:00|7523.7|7498.7|7525.4|7500.4|7525.8|7500.8|7523.7|7498.7|51
1597862100000|2020-08-19 18:35:00|7525.5|7500.5|7526.9|7501.9|7528.3|7503.3|7525.5|7500.5|37
1597862400000|2020-08-19 18:40:00|7526.8|7501.8|7528.2|7503.2|7528.6|7503.6|7526.6|7501.6|21
1597862700000|2020-08-19 18:45:00|7527.9|7502.9|7528|7503|7528.2|7503.2|7527.7|7502.7|28
1597863000000|2020-08-19 18:50:00|7527.8|7502.8|7528|7503|7528.2|7503.2|7527.5|7502.5|15
1597863300000|2020-08-19 18:55:00|7527.7|7502.7|7526.1|7501.1|7527.9|7507.2|7522.2|7500.2|38
1597863600000|2020-08-19 19:00:00|7526.2|7501.2|7526.1|7501.1|7526.2|7501.2|7526.1|7501.1|2
1597863900000|2020-08-19 19:05:00|7526.8|7501.8|7526.8|7501.8|7527.3|7502.3|7526.3|7501.3|16
1597864200000|2020-08-19 19:10:00|7527.1|7502.1|7529.3|7504.3|7530.1|7510.5|7525.5|7502.1|15
1597864500000|2020-08-19 19:15:00|7529.2|7504.2|7528|7503|7529.3|7504.3|7528|7503|7
1597864800000|2020-08-19 19:20:00|7528.1|7503.1|7528.3|7503.3|7528.4|7503.4|7528.1|7503.1|6
1597865100000|2020-08-19 19:25:00|7528.2|7503.2|7528.3|7503.3|7528.3|7503.3|7528.2|7503.2|2
1597865400000|2020-08-19 19:30:00|7528.2|7503.2|7528.3|7503.3|7528.4|7503.4|7527.8|7502.8|12
1597865700000|2020-08-19 19:35:00|7528.4|7503.4|7529.3|7504.3|7530.6|7505.6|7528.4|7503.4|19
1597866000000|2020-08-19 19:40:00|7529.5|7504.5|7529.7|7504.7|7529.8|7504.8|7529.5|7504.5|8
1597866300000|2020-08-19 19:45:00|7530.2|7505.2|7531.1|7506.1|7531.6|7510.3|7525.3|7504.8|16
1597866600000|2020-08-19 19:50:00|7527.4|7512.4|7531.1|7506.1|7531.1|7512.4|7527.4|7506.1|2
1597890600000|2020-08-20 02:30:00|7541.3|7516.3|7541.3|7516.3|7541.3|7516.3|7541.2|7516.2|3
1597890900000|2020-08-20 02:35:00|7540.5|7515.5|7540.4|7515.4|7542.9|7517.9|7540.4|7515.4|36
1597891200000|2020-08-20 02:40:00|7540|7515|7539.7|7514.7|7540.6|7515.6|7539.6|7514.6|10
1597891500000|2020-08-20 02:45:00|7539.6|7514.6|7540.5|7515.5|7540.7|7515.7|7539.6|7514.6|15
1597891800000|2020-08-20 02:50:00|7540.9|7515.9|7543.6|7518.6|7544.6|7519.6|7540.2|7515.2|31
1597892100000|2020-08-20 02:55:00|7543.5|7518.5|7539.5|7514.5|7544.4|7519.4|7538.9|7513.9|99
1597892400000|2020-08-20 03:00:00|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|7539.4|7514.4|1
1597892700000|2020-08-20 03:05:00|7538.2|7513.2|7537.5|7512.5|7538.2|7513.2|7537.4|7512.4|6
1597893000000|2020-08-20 03:10:00|7537.4|7512.4|7537.3|7512.3|7537.5|7512.5|7536.1|7511.1|11
1597893300000|2020-08-20 03:15:00|7537.5|7512.5|7536.2|7511.2|7537.5|7512.5|7535.3|7510.3|19
1597893900000|2020-08-20 03:25:00|7536|7511|7535.7|7510.7|7536|7511|7535.6|7510.6|5
1597894200000|2020-08-20 03:30:00|7535.6|7510.6|7528.3|7513.3|7536.1|7513.4|7527.9|7508.3|102
1597894500000|2020-08-20 03:35:00|7528.2|7513.2|7528.5|7513.5|7529.4|7514.4|7528.1|7513.1|113
1597894800000|2020-08-20 03:40:00|7528.4|7513.4|7528.4|7513.4|7529.8|7514.8|7528.4|7513.4|79
1597895100000|2020-08-20 03:45:00|7528.5|7513.5|7528.8|7513.8|7529|7514|7528.3|7513.3|65
1597895400000|2020-08-20 03:50:00|7529.2|7514.2|7530.1|7515.1|7530.6|7515.6|7528.8|7513.8|101
1597895700000|2020-08-20 03:55:00|7530.2|7515.2|7529.8|7514.8|7530.2|7515.2|7529.4|7514.4|48
1597896000000|2020-08-20 04:00:00|7529.9|7514.9|7529.6|7514.6|7530.2|7515.2|7529.4|7514.4|38
1597896300000|2020-08-20 04:05:00|7529.5|7514.5|7529.8|7514.8|7530|7515|7529.1|7514.1|49
1597896600000|2020-08-20 04:10:00|7529.7|7514.7|7529.5|7514.5|7529.8|7514.8|7529.2|7514.2|35
1597896900000|2020-08-20 04:15:00|7529.4|7514.4|7529.7|7514.7|7529.8|7514.8|7529.4|7514.4|17
1597897200000|2020-08-20 04:20:00|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.7|7514.7|37
1597897500000|2020-08-20 04:25:00|7530.7|7515.7|7530.6|7515.6|7530.9|7515.9|7530|7515|71
1597897800000|2020-08-20 04:30:00|7530.7|7515.7|7532.7|7517.7|7533.2|7518.2|7530.7|7515.7|68
1597898100000|2020-08-20 04:35:00|7532.6|7517.6|7527.6|7512.6|7532.6|7517.6|7527.6|7512.6|85
1597898400000|2020-08-20 04:40:00|7527.7|7512.7|7527|7512|7530|7515|7526.6|7511.6|58
1597898700000|2020-08-20 04:45:00|7526.9|7511.9|7525.6|7510.6|7528.3|7513.3|7525|7510|87
1597899000000|2020-08-20 04:50:00|7525.5|7510.5|7525.3|7510.3|7525.8|7510.8|7523.7|7508.7|145
1597899300000|2020-08-20 04:55:00|7525.2|7510.2|7528.8|7513.8|7528.9|7513.9|7525.2|7510.2|83
1597899600000|2020-08-20 05:00:00|7528.9|7513.9|7529.1|7514.1|7529.5|7514.5|7528.4|7513.4|59
1597899900000|2020-08-20 05:05:00|7529|7514|7528|7513|7529.2|7514.2|7527.5|7512.5|52
1597900200000|2020-08-20 05:10:00|7528.1|7513.1|7528|7513|7528.1|7513.1|7527.1|7512.1|23
1597900500000|2020-08-20 05:15:00|7528.1|7513.1|7530.8|7515.8|7531.1|7516.1|7528.1|7513.1|100
1597900800000|2020-08-20 05:20:00|7530.6|7515.6|7531.7|7516.7|7532|7517|7530.1|7515.1|60
1597901100000|2020-08-20 05:25:00|7531.8|7516.8|7530.4|7515.4|7531.9|7516.9|7529.9|7514.9|48
1597901400000|2020-08-20 05:30:00|7530.5|7515.5|7535.1|7520.1|7535.3|7520.3|7530.5|7515.5|129
1597901700000|2020-08-20 05:35:00|7535|7520|7533.7|7518.7|7535.1|7520.1|7533|7518|59
1597902000000|2020-08-20 05:40:00|7533.6|7518.6|7535.3|7520.3|7536.2|7521.2|7533.6|7518.6|64
1597902300000|2020-08-20 05:45:00|7535.2|7520.2|7533.6|7518.6|7535.2|7520.2|7533.6|7518.6|45
1597902600000|2020-08-20 05:50:00|7533.9|7518.9|7533.9|7518.9|7534.3|7519.3|7533.5|7518.5|23
1597902900000|2020-08-20 05:55:00|7534|7519|7532|7517|7534.1|7519.1|7531.8|7516.8|57
1597903200000|2020-08-20 06:00:00|7531.7|7516.7|7532.3|7517.3|7533.2|7518.2|7531.4|7516.4|81
1597903500000|2020-08-20 06:05:00|7532.2|7517.2|7531.4|7516.4|7533.3|7518.3|7531.2|7516.2|54
1597903800000|2020-08-20 06:10:00|7531.5|7516.5|7533.1|7518.1|7533.4|7518.4|7530.8|7515.8|77
1597904100000|2020-08-20 06:15:00|7533.2|7518.2|7532.5|7517.5|7533.9|7518.9|7532|7517|80
1597904400000|2020-08-20 06:20:00|7532.6|7517.6|7532.1|7517.1|7534.1|7519.1|7532|7517|62
1597904700000|2020-08-20 06:25:00|7532|7517|7530.7|7515.7|7532.1|7517.1|7529.9|7514.9|81
1597905000000|2020-08-20 06:30:00|7530.4|7515.4|7530.3|7515.3|7530.4|7515.4|7529.2|7514.2|78
1597905300000|2020-08-20 06:35:00|7530.4|7515.4|7530.8|7515.8|7531.2|7516.2|7530.3|7515.3|34
1597905600000|2020-08-20 06:40:00|7530.9|7515.9|7529.3|7514.3|7531.8|7516.8|7529.1|7514.1|66
1597905900000|2020-08-20 06:45:00|7529.2|7514.2|7531|7516|7531.3|7516.3|7529.2|7514.2|109
1597906200000|2020-08-20 06:50:00|7531.2|7516.2|7530.1|7515.1|7531.2|7516.2|7530|7515|64
1597906500000|2020-08-20 06:55:00|7530.2|7515.2|7531.6|7516.6|7532.1|7517.1|7530.2|7515.2|31
1597906800000|2020-08-20 07:00:00|7531.5|7516.5|7532.3|7517.3|7532.5|7517.5|7531.4|7516.4|12
1597907100000|2020-08-20 07:05:00|7532.2|7517.2|7530|7515|7532.2|7517.2|7529.9|7514.9|84
1597907400000|2020-08-20 07:10:00|7529.9|7514.9|7530.6|7515.6|7530.9|7515.9|7529.7|7514.7|62
1597907700000|2020-08-20 07:15:00|7530.7|7515.7|7530.1|7515.1|7531.5|7516.5|7530|7515|55
1597908000000|2020-08-20 07:20:00|7529.8|7514.8|7528.4|7513.4|7529.8|7514.8|7528|7513|136
1597908300000|2020-08-20 07:25:00|7528.3|7513.3|7526.9|7511.9|7528.6|7513.6|7526.6|7511.6|90
1597908600000|2020-08-20 07:30:00|7527|7512|7527.4|7512.4|7527.8|7512.8|7525.3|7510.3|33
1597908900000|2020-08-20 07:35:00|7527.3|7512.3|7527.2|7512.2|7528|7513|7526.2|7511.2|35
1597909200000|2020-08-20 07:40:00|7527.3|7512.3|7527.8|7512.8|7528|7513|7526.6|7511.6|20
1597909500000|2020-08-20 07:45:00|7527.7|7512.7|7530|7515|7530.7|7515.7|7527.6|7512.6|30
1597909800000|2020-08-20 07:50:00|7530.3|7515.3|7529.5|7514.5|7531.3|7516.3|7529.5|7514.5|23
1597910100000|2020-08-20 07:55:00|7529.6|7514.6|7529|7514|7529.6|7514.6|7528.5|7513.5|12
1597910400000|2020-08-20 08:00:00|7529.5|7514.5|7529.6|7514.6|7531|7516|7529.5|7514.5|37
1597910700000|2020-08-20 08:05:00|7529.8|7514.8|7527.8|7512.8|7530.1|7515.1|7527.8|7512.8|16
1597911000000|2020-08-20 08:10:00|7528|7513|7529|7514|7529.6|7514.6|7528|7513|22
1597911300000|2020-08-20 08:15:00|7529.6|7514.6|7529.8|7514.8|7530.3|7515.3|7529.2|7514.2|23
1597911600000|2020-08-20 08:20:00|7529.6|7514.6|7532.6|7517.6|7533.6|7518.6|7529.6|7514.6|25
1597911900000|2020-08-20 08:25:00|7532.3|7517.3|7535.4|7520.4|7535.7|7520.7|7532|7517|40
1597912200000|2020-08-20 08:30:00|7535.7|7520.7|7537.2|7522.2|7538.5|7523.5|7535.4|7520.4|21
1597912500000|2020-08-20 08:35:00|7537.7|7522.7|7536.1|7521.1|7537.9|7522.9|7536|7521|19
1597912800000|2020-08-20 08:40:00|7536|7521|7536.1|7521.1|7537.3|7522.3|7536|7521|24
1597913100000|2020-08-20 08:45:00|7536.3|7521.3|7537.1|7522.1|7538.1|7523.1|7536.1|7521.1|26
1597913400000|2020-08-20 08:50:00|7538|7523|7537.1|7522.1|7538.6|7523.6|7536.9|7521.9|23
1597913700000|2020-08-20 08:55:00|7537|7522|7536.6|7521.6|7537|7522|7535.8|7520.8|34
1597914000000|2020-08-20 09:00:00|7536.4|7521.4|7537|7522|7538.1|7523.1|7536.1|7521.1|30
1597914300000|2020-08-20 09:05:00|7536.7|7521.7|7535.7|7520.7|7536.7|7521.7|7535|7520|17
1597914600000|2020-08-20 09:10:00|7535.9|7520.9|7535.7|7520.7|7536.4|7521.4|7535.6|7520.6|31
1597914900000|2020-08-20 09:15:00|7536.1|7521.1|7538|7523|7538|7523|7536.1|7521.1|11
1597915200000|2020-08-20 09:20:00|7537.4|7522.4|7537.1|7522.1|7537.6|7522.6|7535.8|7520.8|21
1597915500000|2020-08-20 09:25:00|7537|7522|7536.8|7521.8|7537.6|7522.6|7535.8|7520.8|21
1597915800000|2020-08-20 09:30:00|7537.2|7522.2|7537.6|7522.6|7537.6|7522.6|7537|7522|3
1597916100000|2020-08-20 09:35:00|7536.8|7521.8|7537.6|7522.6|7537.6|7522.6|7536.8|7521.8|3
1597916400000|2020-08-20 09:40:00|7538|7523|7542.8|7527.8|7544.5|7529.5|7538|7523|105
1597916700000|2020-08-20 09:45:00|7542.6|7527.6|7542|7527|7542.6|7527.6|7540.8|7525.8|29
1597917000000|2020-08-20 09:50:00|7541.6|7526.6|7543.2|7528.2|7543.2|7528.2|7541.3|7526.3|14
1597917300000|2020-08-20 09:55:00|7543|7528|7542|7527|7543|7528|7542|7527|8
1597917600000|2020-08-20 10:00:00|7541.8|7526.8|7542.2|7527.2|7542.4|7527.4|7541.6|7526.6|14
1597917900000|2020-08-20 10:05:00|7542|7527|7541.8|7526.8|7542.5|7527.5|7541.7|7526.7|19
1597918200000|2020-08-20 10:10:00|7541.9|7526.9|7542.8|7527.8|7542.8|7527.8|7541.6|7526.6|22
1597918500000|2020-08-20 10:15:00|7543|7528|7544|7529|7544|7529|7542.8|7527.8|13
1597918800000|2020-08-20 10:20:00|7544.2|7529.2|7545.4|7530.4|7545.5|7530.5|7544|7529|26
1597919100000|2020-08-20 10:25:00|7545.2|7530.2|7544.4|7529.4|7545.4|7530.4|7544.2|7529.2|21
1597919400000|2020-08-20 10:30:00|7544.2|7529.2|7543.7|7528.7|7544.2|7529.2|7542.1|7527.1|23
1597919700000|2020-08-20 10:35:00|7543.6|7528.6|7543.1|7528.1|7543.9|7528.9|7543.1|7528.1|3
1597920000000|2020-08-20 10:40:00|7542.9|7527.9|7543.1|7528.1|7543.1|7528.1|7542.8|7527.8|3
1597920300000|2020-08-20 10:45:00|7543.3|7528.3|7543.3|7528.3|7543.6|7528.6|7543.3|7528.3|3
1597920600000|2020-08-20 10:50:00|7543.1|7528.1|7542.9|7527.9|7543.3|7528.3|7542.2|7527.2|17
1597920900000|2020-08-20 10:55:00|7541.6|7526.6|7542.6|7527.6|7542.6|7527.6|7541.6|7526.6|15
1597921200000|2020-08-20 11:00:00|7542.8|7527.8|7543.8|7528.8|7544|7529|7542.8|7527.8|11
1597921800000|2020-08-20 11:10:00|7544|7529|7543.8|7528.8|7544|7529|7543.8|7528.8|2
1597922100000|2020-08-20 11:15:00|7544|7529|7543.8|7528.8|7544|7529|7543.3|7528.3|3
1597922400000|2020-08-20 11:20:00|7543.6|7528.6|7543.6|7528.6|7543.8|7528.8|7543.6|7528.6|15
1597922700000|2020-08-20 11:25:00|7543.2|7528.2|7542.6|7527.6|7543.4|7528.4|7542.6|7527.6|7
1597923000000|2020-08-20 11:30:00|7541.8|7526.8|7541.8|7526.8|7541.8|7526.8|7541.6|7526.6|3
1597923300000|2020-08-20 11:35:00|7541.6|7526.6|7541|7526|7541.6|7526.6|7540.8|7525.8|4
1597923600000|2020-08-20 11:40:00|7540.8|7525.8|7538.2|7523.2|7540.8|7525.8|7538.2|7523.2|13
1597923900000|2020-08-20 11:45:00|7538.4|7523.4|7540.8|7525.8|7544.2|7525.8|7537|7519.2|13
1597924200000|2020-08-20 11:50:00|7540.5|7525.5|7539|7524|7540.5|7525.5|7539|7524|4
1597924500000|2020-08-20 11:55:00|7539.6|7524.6|7540|7525|7540|7525|7539.6|7524.6|4
1597924800000|2020-08-20 12:00:00|7540.6|7525.6|7540.6|7525.6|7540.6|7525.6|7540|7525|3
1597925100000|2020-08-20 12:05:00|7540.8|7525.8|7541.8|7526.8|7541.8|7526.8|7540.8|7525.8|3
1597925400000|2020-08-20 12:10:00|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|7541.6|7526.6|1
1597926300000|2020-08-20 12:25:00|7541|7526|7540.6|7525.6|7541|7526|7540.6|7525.6|2
1597926600000|2020-08-20 12:30:00|7539.3|7524.3|7540|7525|7540|7525|7539.3|7524.3|4
1597926900000|2020-08-20 12:35:00|7540.1|7525.1|7539|7524|7540.1|7525.1|7539|7524|6
1597927200000|2020-08-20 12:40:00|7538.9|7523.9|7538.5|7523.5|7539|7524|7538.4|7523.4|7
1597927500000|2020-08-20 12:45:00|7538.4|7523.4|7538.9|7523.9|7538.9|7523.9|7538.4|7523.4|2
1597927800000|2020-08-20 12:50:00|7538.8|7523.8|7540.5|7525.5|7540.5|7525.5|7538.8|7523.8|7
1597928100000|2020-08-20 12:55:00|7540.6|7525.6|7539.9|7524.9|7541.1|7526.1|7539.9|7524.9|53
1597928400000|2020-08-20 13:00:00|7539.6|7524.6|7546.6|7521.6|7546.6|7524.9|7539.3|7519.4|89
1597928700000|2020-08-20 13:05:00|7546.7|7521.7|7547.6|7522.6|7547.7|7522.7|7546.5|7521.5|57
1597929000000|2020-08-20 13:10:00|7547.5|7522.5|7548.1|7523.1|7548.1|7523.1|7546.1|7521.1|117
1597929300000|2020-08-20 13:15:00|7547.9|7522.9|7547.4|7522.4|7548.7|7523.7|7547.3|7522.3|53
1597929600000|2020-08-20 13:20:00|7547.6|7522.6|7546.3|7521.3|7547.9|7527.6|7542.1|7521|9
1597929900000|2020-08-20 13:25:00|7546|7521|7540.1|7525.1|7546.7|7525.1|7539.8|7519.9|23
1597930200000|2020-08-20 13:30:00|7540.3|7525.3|7545.9|7520.9|7545.9|7527.1|7540.1|7520.1|43
1597930500000|2020-08-20 13:35:00|7546.1|7521.1|7541.3|7526.3|7546.1|7526.4|7540.6|7520.9|17
1597930800000|2020-08-20 13:40:00|7541.4|7526.4|7547.1|7522.1|7547.4|7526.4|7541.3|7521.7|29
1597931100000|2020-08-20 13:45:00|7547|7522|7542.6|7527.6|7547|7527.6|7540.8|7521.9|19
1597931400000|2020-08-20 13:50:00|7542.1|7527.1|7548.1|7523.1|7549.2|7528.9|7542|7522.8|82
1597931700000|2020-08-20 13:55:00|7548|7523|7547.6|7522.6|7548.3|7523.3|7547.6|7522.6|100
1597932000000|2020-08-20 14:00:00|7542.6|7527.6|7542.3|7527.3|7542.8|7527.8|7542.3|7527.3|6
1597932300000|2020-08-20 14:05:00|7542.6|7527.6|7542.8|7527.8|7542.9|7527.9|7542.6|7527.6|4
1597932600000|2020-08-20 14:10:00|7542.6|7527.6|7548|7523|7548|7527.9|7542|7522.9|24
1597932900000|2020-08-20 14:15:00|7547.9|7522.9|7542.3|7527.3|7548|7527.6|7542.3|7522.6|7
1597933200000|2020-08-20 14:20:00|7541.1|7526.1|7545.5|7520.5|7546.7|7527.3|7540.9|7520.5|54
1597933500000|2020-08-20 14:25:00|7545.6|7520.6|7541.3|7526.3|7546.6|7526.9|7541.3|7519.7|96
1597933800000|2020-08-20 14:30:00|7541.1|7526.1|7540.6|7525.6|7545.6|7526.1|7540.6|7520.4|7
1597934100000|2020-08-20 14:35:00|7540.8|7525.8|7539.1|7524.1|7540.8|7525.8|7539|7524|8
1597934400000|2020-08-20 14:40:00|7538.6|7523.6|7540.1|7525.1|7540.1|7525.1|7538.3|7523.3|10
1597934700000|2020-08-20 14:45:00|7539.6|7524.6|7538.8|7523.8|7539.6|7524.6|7538.7|7523.7|7
1597935000000|2020-08-20 14:50:00|7538.7|7523.7|7538.5|7523.5|7538.9|7523.9|7537.8|7522.8|10
1597935300000|2020-08-20 14:55:00|7538.3|7523.3|7537.3|7522.3|7538.3|7523.3|7537.1|7522.1|10
1597935600000|2020-08-20 15:00:00|7537.1|7522.1|7539.3|7514.3|7540.9|7522.1|7534.6|7513.7|26
1597935900000|2020-08-20 15:05:00|7539.4|7514.4|7538.8|7513.8|7542.1|7521.8|7534.1|7513.8|89
1597936200000|2020-08-20 15:10:00|7533.6|7518.6|7534.6|7519.6|7539.6|7519.6|7533|7513.5|28
1597936500000|2020-08-20 15:15:00|7534.8|7519.8|7536.1|7521.1|7536.1|7521.1|7534.8|7519.8|7
1597936800000|2020-08-20 15:20:00|7535.3|7520.3|7535.8|7520.8|7536|7521|7535.3|7520.3|13
1597937100000|2020-08-20 15:25:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535.3|7520.3|12
1597937400000|2020-08-20 15:30:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535|7520|16
1597937700000|2020-08-20 15:35:00|7535.6|7520.6|7535|7520|7535.8|7520.8|7535|7520|4
1597938000000|2020-08-20 15:40:00|7534.4|7519.4|7533.3|7518.3|7534.8|7519.8|7533.3|7518.3|16
1597938300000|2020-08-20 15:45:00|7533.6|7518.6|7533.6|7518.6|7534.1|7519.1|7533.1|7518.1|8
1597938600000|2020-08-20 15:50:00|7533.3|7518.3|7533|7518|7533.3|7518.3|7532.5|7517.5|8
1597938900000|2020-08-20 15:55:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7532.5|7517.5|14
1597939200000|2020-08-20 16:00:00|7533|7518|7533|7518|7533.3|7518.3|7532.8|7517.8|10
1597939500000|2020-08-20 16:05:00|7532.8|7517.8|7533.3|7518.3|7533.3|7518.3|7532.8|7517.8|5
1597939800000|2020-08-20 16:10:00|7532.8|7517.8|7540|7515|7540.2|7519.9|7532.8|7514.7|38
1597940100000|2020-08-20 16:15:00|7540.1|7515.1|7535.3|7520.3|7540.1|7520.6|7534.3|7514.3|17
1597941000000|2020-08-20 16:30:00|7540.1|7515.1|7535.6|7520.6|7540.6|7520.6|7535.6|7514.2|27
1597941600000|2020-08-20 16:40:00|7535.3|7520.3|7539.9|7514.9|7540.2|7520.3|7535.2|7514.9|6
1597941900000|2020-08-20 16:45:00|7539.8|7514.8|7540|7515|7540.1|7515.1|7539.5|7514.5|17
1597942200000|2020-08-20 16:50:00|7539.9|7514.9|7539|7514|7540|7515|7539|7514|34
1597942500000|2020-08-20 16:55:00|7539.1|7514.1|7537.3|7512.3|7539.7|7518.5|7533.4|7511.5|151
1597942800000|2020-08-20 17:00:00|7537.4|7512.4|7537.3|7512.3|7537.8|7512.8|7536.9|7511.9|57
1597943100000|2020-08-20 17:05:00|7537.2|7512.2|7537.9|7512.9|7538.7|7513.7|7536.7|7511.7|117
1597943400000|2020-08-20 17:10:00|7537.8|7512.8|7537.2|7512.2|7538.3|7513.3|7537.2|7512.2|102
1597943700000|2020-08-20 17:15:00|7537.3|7512.3|7537.3|7512.3|7537.3|7512.3|7536.9|7511.9|157
1597944000000|2020-08-20 17:20:00|7537.2|7512.2|7537.2|7512.2|7537.4|7512.4|7537.2|7512.2|71
1597944300000|2020-08-20 17:25:00|7537.1|7512.1|7537.3|7512.3|7538|7513|7537|7512|52
1597944600000|2020-08-20 17:30:00|7537.2|7512.2|7537.5|7512.5|7537.8|7512.8|7537.2|7512.2|150
1597944900000|2020-08-20 17:35:00|7537.4|7512.4|7537.4|7512.4|7537.7|7512.7|7537.1|7512.1|71
1597945200000|2020-08-20 17:40:00|7537.5|7512.5|7537.7|7512.7|7537.8|7512.8|7537|7512|43
1597945500000|2020-08-20 17:45:00|7537.8|7512.8|7537|7512|7538|7513|7536.8|7511.8|89
1597945800000|2020-08-20 17:50:00|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|7536.8|7511.8|20
1597946100000|2020-08-20 17:55:00|7537|7512|7537|7512|7537.1|7512.1|7536.9|7511.9|4
1597946400000|2020-08-20 18:00:00|7537.1|7512.1|7532.6|7517.6|7537.6|7517.6|7532.5|7512.1|5
1597946700000|2020-08-20 18:05:00|7532.9|7517.9|7538.3|7513.3|7538.4|7517.9|7532.9|7513|7
1597947000000|2020-08-20 18:10:00|7538.2|7513.2|7538.3|7513.3|7538.4|7513.4|7538|7513|73
1597947300000|2020-08-20 18:15:00|7538.4|7513.4|7538.6|7513.6|7538.9|7513.9|7538|7513|247
1597947600000|2020-08-20 18:20:00|7538.5|7513.5|7532.8|7517.8|7538.7|7518.1|7532.7|7513.1|19
1597947900000|2020-08-20 18:25:00|7532.9|7517.9|7532.8|7517.8|7532.9|7517.9|7532.8|7517.8|14
1597949100000|2020-08-20 18:45:00|7537.5|7512.5|7536.8|7511.8|7537.5|7512.5|7536.4|7511.4|26
1597949400000|2020-08-20 18:50:00|7536.6|7511.6|7536.6|7511.6|7536.8|7511.8|7536.6|7511.6|16
1597950000000|2020-08-20 19:00:00|7537.6|7512.6|7539|7514|7539.6|7514.6|7537.6|7512.6|6
1597950300000|2020-08-20 19:05:00|7538.6|7513.6|7533.3|7518.3|7538.6|7518.3|7533.3|7513.4|3
1597950600000|2020-08-20 19:10:00|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|1
1597950900000|2020-08-20 19:15:00|7538.4|7513.4|7538.9|7513.9|7538.9|7513.9|7538.4|7513.4|10
1597951200000|2020-08-20 19:20:00|7538.8|7513.8|7538.8|7513.8|7539.1|7514.1|7538.6|7513.6|12
1597951500000|2020-08-20 19:25:00|7539.4|7514.4|7540.1|7515.1|7540.1|7515.1|7539.4|7514.4|2
1597952400000|2020-08-20 19:40:00|7538.8|7513.8|7537.6|7512.6|7539.4|7519.1|7534|7512.6|11
1597952700000|2020-08-20 19:45:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1597953300000|2020-08-20 19:55:00|7536.1|7511.1|7535.9|7510.9|7536.1|7511.1|7535.8|7510.8|4
1597977000000|2020-08-21 02:30:00|7528.7|7503.7|7528.7|7503.7|7528.7|7503.7|7528.7|7503.7|1
1597977300000|2020-08-21 02:35:00|7528.4|7503.4|7528.4|7503.4|7528.4|7503.4|7528.4|7503.4|1
1597977600000|2020-08-21 02:40:00|7528.7|7503.7|7529.4|7504.4|7529.4|7504.4|7528.7|7503.7|2
1597978500000|2020-08-21 02:55:00|7529.5|7504.5|7529.4|7504.4|7529.5|7504.5|7529.4|7504.4|2
1597978800000|2020-08-21 03:00:00|7529.9|7504.9|7529.9|7504.9|7529.9|7504.9|7529.9|7504.9|1
1597979100000|2020-08-21 03:05:00|7530|7505|7530|7505|7530|7505|7530|7505|1
1597979400000|2020-08-21 03:10:00|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|1
1597980000000|2020-08-21 03:20:00|7529.7|7504.7|7529.7|7504.7|7529.7|7504.7|7529.7|7504.7|1
1597980300000|2020-08-21 03:25:00|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|7530.1|7505.1|1
1597980600000|2020-08-21 03:30:00|7530.4|7505.4|7527.5|7512.5|7533.4|7512.6|7527.1|7505.2|160
1597980900000|2020-08-21 03:35:00|7527.3|7512.3|7527.5|7512.5|7528.9|7513.9|7526.9|7511.9|235
1597981200000|2020-08-21 03:40:00|7527.7|7512.7|7528.5|7513.5|7529|7514|7527.5|7512.5|81
1597981500000|2020-08-21 03:45:00|7528.7|7513.7|7528.5|7513.5|7529|7514|7528.3|7513.3|38
1597981800000|2020-08-21 03:50:00|7528.4|7513.4|7529.3|7514.3|7529.4|7514.4|7528.4|7513.4|62
1597982100000|2020-08-21 03:55:00|7529.1|7514.1|7528.7|7513.7|7529.7|7514.7|7528.6|7513.6|62
1597982400000|2020-08-21 04:00:00|7528.6|7513.6|7528.6|7513.6|7528.9|7513.9|7527.5|7512.5|46
1597982700000|2020-08-21 04:05:00|7528.5|7513.5|7528.4|7513.4|7528.7|7513.7|7528.4|7513.4|14
1597983000000|2020-08-21 04:10:00|7528.5|7513.5|7528.7|7513.7|7528.9|7513.9|7528|7513|37
1597983300000|2020-08-21 04:15:00|7528.6|7513.6|7529|7514|7529|7514|7528.1|7513.1|34
1597983600000|2020-08-21 04:20:00|7528.9|7513.9|7528.7|7513.7|7528.9|7513.9|7528.3|7513.3|25
1597983900000|2020-08-21 04:25:00|7528.6|7513.6|7527.9|7512.9|7528.8|7513.8|7527.6|7512.6|83
1597984200000|2020-08-21 04:30:00|7527.7|7512.7|7527|7512|7527.8|7512.8|7526.2|7511.2|44
1597984500000|2020-08-21 04:35:00|7527.1|7512.1|7525.2|7510.2|7527.1|7512.1|7524.8|7509.8|73
1597984800000|2020-08-21 04:40:00|7525.3|7510.3|7523.7|7508.7|7525.9|7510.9|7523.7|7508.7|63
1597985100000|2020-08-21 04:45:00|7523.5|7508.5|7523.7|7508.7|7523.8|7508.8|7522.5|7507.5|36
1597985400000|2020-08-21 04:50:00|7523.8|7508.8|7524.3|7509.3|7525.1|7510.1|7523.7|7508.7|96
1597985700000|2020-08-21 04:55:00|7524.2|7509.2|7523.7|7508.7|7524.6|7509.6|7523.5|7508.5|53
1597986000000|2020-08-21 05:00:00|7523.8|7508.8|7525|7510|7525.5|7510.5|7523.6|7508.6|108
1597986300000|2020-08-21 05:05:00|7525.1|7510.1|7525.1|7510.1|7525.8|7510.8|7524.9|7509.9|43
1597986600000|2020-08-21 05:10:00|7525|7510|7525.4|7510.4|7525.8|7510.8|7524.8|7509.8|35
1597986900000|2020-08-21 05:15:00|7525.3|7510.3|7524.3|7509.3|7525.8|7510.8|7524.3|7509.3|34
1597987200000|2020-08-21 05:20:00|7524.2|7509.2|7523.7|7508.7|7524.6|7509.6|7523.7|7508.7|16
1597987500000|2020-08-21 05:25:00|7523.8|7508.8|7522.2|7507.2|7523.8|7508.8|7521.7|7506.7|54
1597987800000|2020-08-21 05:30:00|7522.1|7507.1|7523.4|7508.4|7523.7|7508.7|7521.6|7506.6|59
1597988100000|2020-08-21 05:35:00|7523.3|7508.3|7523.7|7508.7|7524.4|7509.4|7523.3|7508.3|31
1597988400000|2020-08-21 05:40:00|7523.4|7508.4|7523.4|7508.4|7524.4|7509.4|7522.8|7507.8|48
1597988700000|2020-08-21 05:45:00|7523|7508|7522.8|7507.8|7523.5|7508.5|7522.4|7507.4|37
1597989000000|2020-08-21 05:50:00|7523.3|7508.3|7523.5|7508.5|7523.8|7508.8|7523.3|7508.3|17
1597989300000|2020-08-21 05:55:00|7523.4|7508.4|7522.6|7507.6|7523.5|7508.5|7522.3|7507.3|32
1597989600000|2020-08-21 06:00:00|7522.7|7507.7|7523|7508|7524.2|7509.2|7522.3|7507.3|59
1597989900000|2020-08-21 06:05:00|7522.4|7507.4|7519.4|7504.4|7522.9|7507.9|7518.7|7503.7|64
1597990200000|2020-08-21 06:10:00|7519|7504|7518|7503|7519|7504|7517.8|7502.8|30
1597990500000|2020-08-21 06:15:00|7518.1|7503.1|7519.3|7504.3|7519.9|7504.9|7517.7|7502.7|66
1597990800000|2020-08-21 06:20:00|7519.5|7504.5|7519.2|7504.2|7521|7506|7518.4|7503.4|55
1597991100000|2020-08-21 06:25:00|7519|7504|7518.2|7503.2|7519|7504|7517.9|7502.9|34
1597991400000|2020-08-21 06:30:00|7518|7503|7518.8|7503.8|7518.8|7503.8|7517.3|7502.3|38
1597991700000|2020-08-21 06:35:00|7518.9|7503.9|7519.2|7504.2|7519.9|7504.9|7518.7|7503.7|40
1597992000000|2020-08-21 06:40:00|7519.3|7504.3|7518.3|7503.3|7519.3|7504.3|7518.2|7503.2|25
1597992300000|2020-08-21 06:45:00|7518.4|7503.4|7518.1|7503.1|7518.4|7503.4|7518.1|7503.1|16
1597992600000|2020-08-21 06:50:00|7518|7503|7517.5|7502.5|7518.3|7503.3|7517|7502|56
1597992900000|2020-08-21 06:55:00|7517.4|7502.4|7514.4|7499.4|7517.4|7502.4|7513.6|7498.6|108
1597993200000|2020-08-21 07:00:00|7514.5|7499.5|7515.8|7500.8|7516.4|7501.4|7514.4|7499.4|87
1597993500000|2020-08-21 07:05:00|7515.7|7500.7|7515.7|7500.7|7515.7|7500.7|7514.7|7499.7|46
1597993800000|2020-08-21 07:10:00|7515.8|7500.8|7518.1|7503.1|7518.1|7503.1|7515.8|7500.8|53
1597994100000|2020-08-21 07:15:00|7518.2|7503.2|7519.1|7504.1|7519.1|7504.1|7518.1|7503.1|92
1597994400000|2020-08-21 07:20:00|7519.7|7504.7|7520.4|7505.4|7520.9|7505.9|7519.4|7504.4|130
1597994700000|2020-08-21 07:25:00|7520.5|7505.5|7519.7|7504.7|7520.5|7505.5|7519.6|7504.6|37
1597995000000|2020-08-21 07:30:00|7519.8|7504.8|7521.2|7506.2|7521.2|7506.2|7518.6|7503.6|62
1597995300000|2020-08-21 07:35:00|7521.3|7506.3|7519|7504|7521.3|7506.3|7519|7504|14
1597995600000|2020-08-21 07:40:00|7518.8|7503.8|7519.7|7504.7|7520.8|7505.8|7518.1|7503.1|41
1597995900000|2020-08-21 07:45:00|7519.8|7504.8|7518.5|7503.5|7519.9|7504.9|7518.3|7503.3|40
1597996200000|2020-08-21 07:50:00|7518.4|7503.4|7518.3|7503.3|7518.5|7503.5|7517.1|7502.1|27
1597996500000|2020-08-21 07:55:00|7518.2|7503.2|7517.3|7502.3|7518.2|7503.2|7516.8|7501.8|22
1597996800000|2020-08-21 08:00:00|7517|7502|7518.3|7503.3|7519.3|7504.3|7516.9|7501.9|38
1597997100000|2020-08-21 08:05:00|7517.8|7502.8|7518.2|7503.2|7519.1|7504.1|7517.6|7502.6|36
1597997400000|2020-08-21 08:10:00|7518.3|7503.3|7518.8|7503.8|7519.1|7504.1|7518.2|7503.2|16
1597997700000|2020-08-21 08:15:00|7518.9|7503.9|7517.9|7502.9|7519|7504|7517.8|7502.8|13
1597998000000|2020-08-21 08:20:00|7518|7503|7516.9|7501.9|7518|7503|7515.9|7500.9|35
1597998300000|2020-08-21 08:25:00|7517.7|7502.7|7517.6|7502.6|7518.7|7503.7|7517.6|7502.6|30
1597998600000|2020-08-21 08:30:00|7517.7|7502.7|7518.7|7503.7|7519.5|7504.5|7517.1|7502.1|20
1597998900000|2020-08-21 08:35:00|7518.4|7503.4|7518.4|7503.4|7519.3|7504.3|7518|7503|33
1597999200000|2020-08-21 08:40:00|7518.7|7503.7|7519.5|7504.5|7519.5|7504.5|7518.7|7503.7|13
1597999500000|2020-08-21 08:45:00|7519.1|7504.1|7520.3|7505.3|7520.8|7505.8|7518.8|7503.8|9
1597999800000|2020-08-21 08:50:00|7520.2|7505.2|7519.2|7504.2|7520.9|7505.9|7519.2|7504.2|36
1598000100000|2020-08-21 08:55:00|7519.4|7504.4|7519|7504|7520|7505|7518.6|7503.6|17
1598000400000|2020-08-21 09:00:00|7518.8|7503.8|7518.7|7503.7|7518.9|7503.9|7518.6|7503.6|8
1598000700000|2020-08-21 09:05:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.6|7503.6|2
1598001300000|2020-08-21 09:15:00|7518.6|7503.6|7518.5|7503.5|7518.8|7503.8|7518.5|7503.5|5
1598001600000|2020-08-21 09:20:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.4|7503.4|7
1598001900000|2020-08-21 09:25:00|7518.6|7503.6|7518.8|7503.8|7518.8|7503.8|7518.6|7503.6|2
1598002200000|2020-08-21 09:30:00|7518.7|7503.7|7519.6|7504.6|7519.6|7504.6|7518.6|7503.6|7
1598002500000|2020-08-21 09:35:00|7520.2|7505.2|7521|7506|7522|7507|7520.2|7505.2|25
1598002800000|2020-08-21 09:40:00|7521.2|7506.2|7522.6|7507.6|7523.2|7508.2|7521.2|7506.2|13
1598003100000|2020-08-21 09:45:00|7522.8|7507.8|7522.6|7507.6|7522.8|7507.8|7522.6|7507.6|2
1598003400000|2020-08-21 09:50:00|7523|7508|7522.6|7507.6|7523|7508|7522.6|7507.6|3
1598003700000|2020-08-21 09:55:00|7522.8|7507.8|7523.7|7508.7|7523.7|7508.7|7522.6|7507.6|8
1598004000000|2020-08-21 10:00:00|7524.2|7509.2|7523.4|7508.4|7524.6|7509.6|7523.1|7508.1|36
1598004300000|2020-08-21 10:05:00|7523.7|7508.7|7523.4|7508.4|7523.9|7508.9|7523.4|7508.4|3
1598004600000|2020-08-21 10:10:00|7523.1|7508.1|7522.1|7507.1|7523.4|7508.4|7522.1|7507.1|22
1598004900000|2020-08-21 10:15:00|7521.9|7506.9|7523.1|7508.1|7523.1|7508.1|7521.9|7506.9|10
1598005200000|2020-08-21 10:20:00|7523.4|7508.4|7523.7|7508.7|7523.7|7508.7|7523.4|7508.4|4
1598005500000|2020-08-21 10:25:00|7523.9|7508.9|7526.1|7511.1|7526.1|7511.1|7523.9|7508.9|15
1598005800000|2020-08-21 10:30:00|7525.9|7510.9|7526.1|7511.1|7526.4|7511.4|7525.7|7510.7|10
1598006100000|2020-08-21 10:35:00|7526.4|7511.4|7526|7511|7526.4|7511.4|7525.3|7510.3|19
1598006400000|2020-08-21 10:40:00|7526.3|7511.3|7525|7510|7526.3|7511.3|7525|7510|4
1598006700000|2020-08-21 10:45:00|7525.1|7510.1|7520.4|7505.4|7525.1|7510.1|7519.3|7504.3|40
1598007000000|2020-08-21 10:50:00|7520.8|7505.8|7521.1|7506.1|7521.5|7506.5|7520|7505|38
1598007300000|2020-08-21 10:55:00|7521.3|7506.3|7520|7505|7521.3|7506.3|7520|7505|14
1598007600000|2020-08-21 11:00:00|7520.2|7505.2|7519.9|7504.9|7521.1|7506.1|7519.6|7504.6|31
1598007900000|2020-08-21 11:05:00|7519.8|7504.8|7520.3|7505.3|7520.3|7505.3|7519.6|7504.6|25
1598008200000|2020-08-21 11:10:00|7520.1|7505.1|7519.3|7504.3|7520.1|7505.1|7519.3|7504.3|13
1598008500000|2020-08-21 11:15:00|7519.2|7504.2|7518.8|7503.8|7519.3|7504.3|7518.8|7503.8|4
1598008800000|2020-08-21 11:20:00|7518.3|7503.3|7518.6|7503.6|7519.6|7504.6|7518.3|7503.3|10
1598009100000|2020-08-21 11:25:00|7518.8|7503.8|7521.8|7506.8|7521.8|7506.8|7518.8|7503.8|13
1598009400000|2020-08-21 11:30:00|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|7521.2|7506.2|1
1598009700000|2020-08-21 11:35:00|7521.4|7506.4|7521.4|7506.4|7521.6|7506.6|7521.4|7506.4|3
1598010000000|2020-08-21 11:40:00|7521.3|7506.3|7520.5|7505.5|7521.5|7506.5|7520.3|7505.3|9
1598010300000|2020-08-21 11:45:00|7520.7|7505.7|7520.7|7505.7|7521|7506|7520.7|7505.7|3
1598010600000|2020-08-21 11:50:00|7520.8|7505.8|7521.1|7506.1|7521.1|7506.1|7520.7|7505.7|5
1598010900000|2020-08-21 11:55:00|7521|7506|7520.8|7505.8|7521.1|7506.1|7520.8|7505.8|13
1598011200000|2020-08-21 12:00:00|7521.2|7506.2|7522.4|7507.4|7522.8|7507.8|7521.2|7506.2|13
1598011500000|2020-08-21 12:05:00|7522.3|7507.3|7524.9|7509.9|7525.9|7510.9|7522.3|7507.3|19
1598011800000|2020-08-21 12:10:00|7525|7510|7526.4|7511.4|7527.2|7512.2|7525|7510|20
1598012100000|2020-08-21 12:15:00|7527.2|7512.2|7526.6|7511.6|7527.4|7512.4|7526.6|7511.6|4
1598012400000|2020-08-21 12:20:00|7526.5|7511.5|7525|7510|7527.2|7512.2|7525|7510|26
1598012700000|2020-08-21 12:25:00|7525.2|7510.2|7525.2|7510.2|7525.2|7510.2|7524.6|7509.6|7
1598013000000|2020-08-21 12:30:00|7525.5|7510.5|7524.9|7509.9|7525.5|7510.5|7524.9|7509.9|3
1598013300000|2020-08-21 12:35:00|7525.2|7510.2|7524.8|7509.8|7525.2|7510.2|7524.8|7509.8|7
1598013600000|2020-08-21 12:40:00|7525|7510|7524.8|7509.8|7525|7510|7524.8|7509.8|2
1598013900000|2020-08-21 12:45:00|7525|7510|7526|7511|7526|7511|7525|7510|8
1598014200000|2020-08-21 12:50:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.6|7510.6|6
1598014500000|2020-08-21 12:55:00|7525.4|7510.4|7526|7511|7526|7511|7525.4|7510.4|4
1598014800000|2020-08-21 13:00:00|7525.9|7510.9|7526|7511|7526|7511|7525.9|7510.9|8
1598015100000|2020-08-21 13:05:00|7526.4|7511.4|7525.8|7510.8|7526.4|7511.4|7525.5|7510.5|6
1598015400000|2020-08-21 13:10:00|7525.6|7510.6|7524.9|7509.9|7525.9|7510.9|7524.7|7509.7|11
1598015700000|2020-08-21 13:15:00|7525|7510|7525.2|7510.2|7525.2|7510.2|7525|7510|2
1598016000000|2020-08-21 13:20:00|7525|7510|7525.2|7510.2|7525.2|7510.2|7525|7510|2
1598016300000|2020-08-21 13:25:00|7525|7510|7525.9|7510.9|7525.9|7510.9|7525|7510|13
1598016600000|2020-08-21 13:30:00|7526.3|7511.3|7526.8|7511.8|7526.8|7511.8|7526.3|7511.3|4
1598016900000|2020-08-21 13:35:00|7527|7512|7527.1|7512.1|7527.3|7512.3|7526.9|7511.9|5
1598017200000|2020-08-21 13:40:00|7532.5|7507.5|7532.9|7507.9|7532.9|7507.9|7532.1|7507.1|20
1598017500000|2020-08-21 13:45:00|7532|7507|7526.7|7511.7|7532.2|7512|7526.7|7507|11
1598017800000|2020-08-21 13:50:00|7527|7512|7526.7|7511.7|7527|7512|7526.7|7511.7|6
1598018100000|2020-08-21 13:55:00|7527|7512|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|7
1598018400000|2020-08-21 14:00:00|7527.2|7512.2|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|4
1598018700000|2020-08-21 14:05:00|7527.2|7512.2|7526.9|7511.9|7527.2|7512.2|7526.9|7511.9|3
1598019000000|2020-08-21 14:10:00|7526.8|7511.8|7526.7|7511.7|7526.8|7511.8|7526.2|7511.2|7
1598019300000|2020-08-21 14:15:00|7526.6|7511.6|7526.5|7511.5|7526.6|7511.6|7526.4|7511.4|4
1598019600000|2020-08-21 14:20:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1598019900000|2020-08-21 14:25:00|7526.2|7511.2|7526.1|7511.1|7526.2|7511.2|7526.1|7511.1|2
1598020200000|2020-08-21 14:30:00|7526.2|7511.2|7526.4|7511.4|7526.4|7511.4|7525.9|7510.9|5
1598020500000|2020-08-21 14:35:00|7526.2|7511.2|7526.4|7511.4|7526.4|7511.4|7525.8|7510.8|6
1598020800000|2020-08-21 14:40:00|7526.2|7511.2|7526.7|7511.7|7526.7|7511.7|7526.2|7511.2|6
1598021100000|2020-08-21 14:45:00|7526.4|7511.4|7523.9|7508.9|7530.4|7511.5|7523.9|7504.5|14
1598021400000|2020-08-21 14:50:00|7523.8|7508.8|7523.9|7508.9|7523.9|7508.9|7523.6|7508.6|8
1598021700000|2020-08-21 14:55:00|7523.7|7508.7|7529.6|7504.6|7529.6|7508.7|7523.2|7504.5|8
1598022000000|2020-08-21 15:00:00|7529.5|7504.5|7524.7|7509.7|7529.8|7509.7|7524.3|7504.5|6
1598022300000|2020-08-21 15:05:00|7524|7509|7524|7509|7524|7509|7523.7|7508.7|3
1598022600000|2020-08-21 15:10:00|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|7524.2|7509.2|1
1598022900000|2020-08-21 15:15:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7524|7509|10
1598023200000|2020-08-21 15:20:00|7524.5|7509.5|7526.2|7511.2|7526.6|7511.6|7524.5|7509.5|9
1598023800000|2020-08-21 15:30:00|7526.4|7511.4|7526.7|7511.7|7530.5|7511.9|7526.4|7505.5|11
1598024100000|2020-08-21 15:35:00|7526.8|7511.8|7526.5|7511.5|7526.9|7511.9|7525.8|7510.8|20
1598024400000|2020-08-21 15:40:00|7526.4|7511.4|7526.4|7511.4|7526.5|7511.5|7526.4|7511.4|3
1598024700000|2020-08-21 15:45:00|7526.8|7511.8|7526.7|7511.7|7531.6|7512.1|7526.7|7506.6|8
1598025000000|2020-08-21 15:50:00|7526.6|7511.6|7526.8|7511.8|7531|7512.2|7526.4|7506|14
1598025300000|2020-08-21 15:55:00|7526.9|7511.9|7525.4|7510.4|7530.3|7512.2|7525.4|7505.3|17
1598025600000|2020-08-21 16:00:00|7525.9|7510.9|7526.7|7511.7|7526.7|7511.7|7525.9|7510.9|9
1598025900000|2020-08-21 16:05:00|7531.6|7506.6|7526.6|7511.6|7532.7|7512.2|7526.6|7506.4|14
1598026200000|2020-08-21 16:10:00|7526.4|7511.4|7525.7|7510.7|7526.4|7511.4|7525.7|7510.7|4
1598026500000|2020-08-21 16:15:00|7525.9|7510.9|7525.7|7510.7|7525.9|7510.9|7525.7|7510.7|2
1598027100000|2020-08-21 16:25:00|7525.5|7510.5|7525.4|7510.4|7525.5|7510.5|7525.4|7510.4|4
1598027400000|2020-08-21 16:30:00|7525.3|7510.3|7525.6|7510.6|7525.6|7510.6|7525.3|7510.3|3
1598027700000|2020-08-21 16:35:00|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|7525.9|7510.9|1
1598028000000|2020-08-21 16:40:00|7525.8|7510.8|7526.3|7511.3|7526.3|7511.3|7525.8|7510.8|4
1598028600000|2020-08-21 16:50:00|7532.4|7507.4|7532.6|7507.6|7533|7508|7532|7507|11
1598028900000|2020-08-21 16:55:00|7532|7507|7532.3|7507.3|7532.3|7507.3|7532|7507|2
1598029200000|2020-08-21 17:00:00|7532.2|7507.2|7532.2|7507.2|7532.2|7507.2|7532.2|7507.2|1
1598029500000|2020-08-21 17:05:00|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|7532.1|7507.1|1
1598030700000|2020-08-21 17:25:00|7532|7507|7532|7507|7532|7507|7532|7507|1
1598031900000|2020-08-21 17:45:00|7531.8|7506.8|7526.3|7511.3|7531.8|7511.3|7526.3|7506.4|6
1598032200000|2020-08-21 17:50:00|7526.2|7511.2|7525.8|7510.8|7526.2|7511.2|7525.8|7510.8|10
1598033100000|2020-08-21 18:05:00|7525.6|7510.6|7525.4|7510.4|7525.6|7510.6|7525.4|7510.4|3
1598033400000|2020-08-21 18:10:00|7525.3|7510.3|7525.4|7510.4|7525.4|7510.4|7525.3|7510.3|2
1598033700000|2020-08-21 18:15:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.8|7509.8|3
1598034000000|2020-08-21 18:20:00|7524.7|7509.7|7524.8|7509.8|7524.8|7509.8|7524.7|7509.7|2
1598034600000|2020-08-21 18:30:00|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|7524.6|7509.6|1
1598034900000|2020-08-21 18:35:00|7525|7510|7530.8|7505.8|7531.8|7510.2|7524.8|7505.8|20
1598035200000|2020-08-21 18:40:00|7525.4|7510.4|7525.2|7510.2|7525.4|7510.4|7525.2|7510.2|3
1598035500000|2020-08-21 18:45:00|7525.3|7510.3|7525.4|7510.4|7525.4|7510.4|7525.3|7510.3|2
1598035800000|2020-08-21 18:50:00|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|7525.5|7510.5|1
1598036400000|2020-08-21 19:00:00|7525.4|7510.4|7525.2|7510.2|7525.4|7510.4|7525.2|7510.2|3
1598036700000|2020-08-21 19:05:00|7531|7506|7526.9|7511.9|7531|7512|7526.9|7506|3
1598037000000|2020-08-21 19:10:00|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|7526.8|7511.8|1
1598039100000|2020-08-21 19:45:00|7527|7512|7534.8|7509.8|7535.3|7512|7527|7509.2|5
1598039400000|2020-08-21 19:50:00|7533.9|7508.9|7527.4|7512.4|7533.9|7512.4|7527.4|7507.5|12
1598039700000|2020-08-21 19:55:00|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|7527.3|7512.3|1
1598236200000|2020-08-24 02:30:00|7532.5|7507.5|7532.4|7507.4|7532.5|7507.5|7532.4|7507.4|2
1598237400000|2020-08-24 02:50:00|7533.2|7508.2|7534.1|7509.1|7534.2|7509.2|7533.2|7508.2|18
1598237700000|2020-08-24 02:55:00|7534.2|7509.2|7534.1|7509.1|7534.2|7509.2|7534.1|7509.1|2
1598238000000|2020-08-24 03:00:00|7534|7509|7535.2|7510.2|7535.2|7510.2|7534|7509|3
1598238300000|2020-08-24 03:05:00|7535.3|7510.3|7534.4|7509.4|7535.4|7510.4|7534.4|7509.4|7
1598238600000|2020-08-24 03:10:00|7534.5|7509.5|7534.4|7509.4|7534.7|7509.7|7534.3|7509.3|9
1598238900000|2020-08-24 03:15:00|7533.6|7508.6|7531.3|7506.3|7533.6|7508.6|7531.3|7506.3|6
1598239200000|2020-08-24 03:20:00|7531.2|7506.2|7526.3|7511.3|7531.3|7511.3|7526.3|7506.2|4
1598239500000|2020-08-24 03:25:00|7526.2|7511.2|7526.5|7511.5|7526.5|7511.5|7526.2|7511.2|2
1598239800000|2020-08-24 03:30:00|7526.6|7511.6|7526.5|7511.5|7527.2|7512.2|7525.6|7510.6|42
1598240100000|2020-08-24 03:35:00|7527.1|7512.1|7526.5|7511.5|7528.3|7513.3|7525.4|7510.4|344
1598240400000|2020-08-24 03:40:00|7526.3|7511.3|7526.4|7511.4|7527|7512|7525.7|7510.7|104
1598240700000|2020-08-24 03:45:00|7526.5|7511.5|7525.5|7510.5|7526.9|7511.9|7525|7510|184
1598241000000|2020-08-24 03:50:00|7525.6|7510.6|7525.6|7510.6|7526.1|7511.1|7525|7510|91
1598241300000|2020-08-24 03:55:00|7525.5|7510.5|7521.8|7506.8|7526.1|7511.1|7521|7506|174
1598241600000|2020-08-24 04:00:00|7521.9|7506.9|7522.8|7507.8|7523.1|7508.1|7521.8|7506.8|61
1598241900000|2020-08-24 04:05:00|7522.6|7507.6|7521.7|7506.7|7522.8|7507.8|7521.5|7506.5|28
1598242200000|2020-08-24 04:10:00|7521.8|7506.8|7522.4|7507.4|7522.4|7507.4|7521.7|7506.7|24
1598242500000|2020-08-24 04:15:00|7522.5|7507.5|7522.2|7507.2|7522.5|7507.5|7522.1|7507.1|26
1598242800000|2020-08-24 04:20:00|7522.3|7507.3|7523.1|7508.1|7523.1|7508.1|7522.2|7507.2|47
1598243100000|2020-08-24 04:25:00|7522.9|7507.9|7521.9|7506.9|7523.4|7508.4|7521.7|7506.7|62
1598243400000|2020-08-24 04:30:00|7521.8|7506.8|7521.6|7506.6|7522.4|7507.4|7520.9|7505.9|40
1598243700000|2020-08-24 04:35:00|7521.7|7506.7|7521|7506|7521.7|7506.7|7520.5|7505.5|31
1598244000000|2020-08-24 04:40:00|7520.9|7505.9|7521.4|7506.4|7521.9|7506.9|7520.6|7505.6|50
1598244300000|2020-08-24 04:45:00|7521.3|7506.3|7520.3|7505.3|7521.4|7506.4|7519.7|7504.7|42
1598244600000|2020-08-24 04:50:00|7520.2|7505.2|7520.7|7505.7|7520.8|7505.8|7520.1|7505.1|24
1598244900000|2020-08-24 04:55:00|7520.8|7505.8|7520.3|7505.3|7520.9|7505.9|7520.2|7505.2|13
1598245200000|2020-08-24 05:00:00|7520.2|7505.2|7519.3|7504.3|7520.3|7505.3|7518.1|7503.1|58
1598245500000|2020-08-24 05:05:00|7519.2|7504.2|7518.9|7503.9|7519.3|7504.3|7518.4|7503.4|49
1598245800000|2020-08-24 05:10:00|7519|7504|7519.5|7504.5|7519.8|7504.8|7519|7504|32
1598246100000|2020-08-24 05:15:00|7519.4|7504.4|7518.5|7503.5|7520|7505|7518.5|7503.5|27
1598246400000|2020-08-24 05:20:00|7518.4|7503.4|7518.2|7503.2|7518.4|7503.4|7518.2|7503.2|3
1598246700000|2020-08-24 05:25:00|7518.6|7503.6|7519.3|7504.3|7519.3|7504.3|7518.5|7503.5|7
1598247000000|2020-08-24 05:30:00|7519.2|7504.2|7518.4|7503.4|7519.3|7504.3|7518.4|7503.4|36
1598247300000|2020-08-24 05:35:00|7518.8|7503.8|7518.8|7503.8|7519.3|7504.3|7518.7|7503.7|16
1598247600000|2020-08-24 05:40:00|7518.7|7503.7|7518.4|7503.4|7519.4|7504.4|7518.2|7503.2|18
1598247900000|2020-08-24 05:45:00|7518.5|7503.5|7518.1|7503.1|7518.6|7503.6|7518.1|7503.1|13
1598248200000|2020-08-24 05:50:00|7518.2|7503.2|7517.9|7502.9|7518.3|7503.3|7517.4|7502.4|18
1598248500000|2020-08-24 05:55:00|7517.8|7502.8|7517.5|7502.5|7517.9|7502.9|7517.5|7502.5|11
1598248800000|2020-08-24 06:00:00|7517.6|7502.6|7517.3|7502.3|7517.8|7502.8|7516.5|7501.5|55
1598249100000|2020-08-24 06:05:00|7517.4|7502.4|7516.8|7501.8|7517.6|7502.6|7516.8|7501.8|33
1598249400000|2020-08-24 06:10:00|7516.9|7501.9|7517.1|7502.1|7517.4|7502.4|7516.8|7501.8|14
1598249700000|2020-08-24 06:15:00|7517|7502|7515.7|7500.7|7517.4|7502.4|7515.3|7500.3|41
1598250000000|2020-08-24 06:20:00|7515.8|7500.8|7515.8|7500.8|7515.8|7500.8|7515.6|7500.6|7
1598250300000|2020-08-24 06:25:00|7515.7|7500.7|7516.5|7501.5|7516.7|7501.7|7515.6|7500.6|19
1598250600000|2020-08-24 06:30:00|7516.3|7501.3|7515.5|7500.5|7516.7|7501.7|7515.3|7500.3|30
1598250900000|2020-08-24 06:35:00|7515.6|7500.6|7516.2|7501.2|7516.7|7501.7|7515.4|7500.4|24
1598251200000|2020-08-24 06:40:00|7516.3|7501.3|7516|7501|7516.4|7501.4|7515.7|7500.7|16
1598251500000|2020-08-24 06:45:00|7515.9|7500.9|7516|7501|7516.1|7501.1|7515.6|7500.6|21
1598251800000|2020-08-24 06:50:00|7516.1|7501.1|7515.7|7500.7|7516.1|7501.1|7515.4|7500.4|25
1598252100000|2020-08-24 06:55:00|7515.6|7500.6|7515.7|7500.7|7516|7501|7515.2|7500.2|51
1598252400000|2020-08-24 07:00:00|7515.5|7500.5|7513.5|7498.5|7515.6|7500.6|7513.4|7498.4|65
1598252700000|2020-08-24 07:05:00|7513.6|7498.6|7512.2|7497.2|7513.6|7498.6|7512.2|7497.2|37
1598253000000|2020-08-24 07:10:00|7512.3|7497.3|7511.7|7496.7|7512.9|7497.9|7511.2|7496.2|65
1598253300000|2020-08-24 07:15:00|7511.6|7496.6|7512|7497|7512.7|7497.7|7511.3|7496.3|65
1598253600000|2020-08-24 07:20:00|7511.8|7496.8|7511.2|7496.2|7511.9|7496.9|7510.6|7495.6|43
1598253900000|2020-08-24 07:25:00|7511.3|7496.3|7516.3|7501.3|7516.3|7501.3|7511.2|7496.2|130
1598254200000|2020-08-24 07:30:00|7516.4|7501.4|7512.7|7497.7|7516.4|7501.4|7512.7|7497.7|45
1598254500000|2020-08-24 07:35:00|7512.5|7497.5|7513.5|7498.5|7513.8|7498.8|7511.3|7496.3|36
1598254800000|2020-08-24 07:40:00|7513.4|7498.4|7513.1|7498.1|7513.8|7498.8|7512.8|7497.8|27
1598255100000|2020-08-24 07:45:00|7512.9|7497.9|7511.9|7496.9|7513.7|7498.7|7511.7|7496.7|33
1598255400000|2020-08-24 07:50:00|7511.7|7496.7|7507.5|7492.5|7511.7|7496.7|7507.3|7492.3|34
1598255700000|2020-08-24 07:55:00|7507.9|7492.9|7505.8|7490.8|7508.7|7493.7|7503.9|7488.9|121
1598256000000|2020-08-24 08:00:00|7505.9|7490.9|7503.8|7488.8|7506.7|7491.7|7503.3|7488.3|88
1598256300000|2020-08-24 08:05:00|7503.9|7488.9|7490.8|7475.8|7503.9|7488.9|7490.2|7475.2|184
1598256600000|2020-08-24 08:10:00|7490.6|7475.6|7495.4|7480.4|7496.3|7481.3|7490.3|7475.3|124
1598256900000|2020-08-24 08:15:00|7495.3|7480.3|7483.9|7468.9|7495.4|7480.4|7483.3|7468.3|141
1598257200000|2020-08-24 08:20:00|7483.7|7468.7|7478.6|7463.6|7483.7|7468.7|7476.3|7461.3|190
1598257500000|2020-08-24 08:25:00|7477.3|7462.3|7458.9|7443.9|7478.2|7463.2|7458.7|7443.7|353
1598257800000|2020-08-24 08:30:00|7458.8|7443.8|7456.6|7441.6|7459.5|7444.5|7455|7440|178
1598258100000|2020-08-24 08:35:00|7456.8|7441.8|7456.8|7441.8|7462.6|7447.6|7456.3|7441.3|164
1598258400000|2020-08-24 08:40:00|7456.5|7441.5|7442.8|7427.8|7456.5|7441.5|7441.4|7426.4|315
1598258700000|2020-08-24 08:45:00|7442.5|7427.5|7431.7|7416.7|7445.1|7430.1|7430.8|7415.8|192
1598259000000|2020-08-24 08:50:00|7431.9|7416.9|7434.4|7419.4|7436.3|7421.3|7429|7414|182
1598259300000|2020-08-24 08:55:00|7434.1|7419.1|7442.5|7427.5|7443.2|7428.2|7434.1|7419.1|204
1598259600000|2020-08-24 09:00:00|7442.9|7427.9|7448.4|7433.4|7448.4|7433.4|7442.5|7427.5|114
1598259900000|2020-08-24 09:05:00|7448.8|7433.8|7448.4|7433.4|7451.2|7436.2|7446|7431|170
1598260200000|2020-08-24 09:10:00|7448|7433|7447.4|7432.4|7449.1|7434.1|7446.6|7431.6|99
1598260500000|2020-08-24 09:15:00|7447.3|7432.3|7443.8|7428.8|7447.9|7432.9|7442.2|7427.2|86
1598260800000|2020-08-24 09:20:00|7443.7|7428.7|7446.9|7431.9|7447.3|7432.3|7443.7|7428.7|70
1598261100000|2020-08-24 09:25:00|7446.7|7431.7|7447.2|7432.2|7447.3|7432.3|7444.2|7429.2|79
1598261400000|2020-08-24 09:30:00|7447.8|7432.8|7448.8|7433.8|7451.5|7436.5|7447.8|7432.8|99
1598261700000|2020-08-24 09:35:00|7448.4|7433.4|7448.7|7433.7|7449.7|7434.7|7446.5|7431.5|81
1598262000000|2020-08-24 09:40:00|7448.4|7433.4|7449|7434|7449.2|7434.2|7447.9|7432.9|61
1598262300000|2020-08-24 09:45:00|7448.9|7433.9|7448.8|7433.8|7450.6|7435.6|7448.5|7433.5|44
1598262600000|2020-08-24 09:50:00|7449|7434|7448|7433|7449.1|7434.1|7447.3|7432.3|23
1598262900000|2020-08-24 09:55:00|7447.9|7432.9|7449|7434|7449|7434|7447.3|7432.3|20
1598263200000|2020-08-24 10:00:00|7448.5|7433.5|7448.6|7433.6|7448.8|7433.8|7446.2|7431.2|41
1598263500000|2020-08-24 10:05:00|7448.3|7433.3|7448.3|7433.3|7448.8|7433.8|7447.8|7432.8|32
1598263800000|2020-08-24 10:10:00|7448.1|7433.1|7446.8|7431.8|7448.1|7433.1|7446.2|7431.2|23
1598264100000|2020-08-24 10:15:00|7446.4|7431.4|7445.3|7430.3|7446.5|7431.5|7443.5|7428.5|48
1598264400000|2020-08-24 10:20:00|7445|7430|7446.3|7431.3|7447|7432|7444.8|7429.8|24
1598264700000|2020-08-24 10:25:00|7445.7|7430.7|7446.2|7431.2|7446.3|7431.3|7445.7|7430.7|8
1598265000000|2020-08-24 10:30:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|4
1598265300000|2020-08-24 10:35:00|7445.9|7430.9|7445.8|7430.8|7446.2|7431.2|7445.3|7430.3|26
1598265600000|2020-08-24 10:40:00|7445.9|7430.9|7446.2|7431.2|7446.8|7431.8|7445.5|7430.5|37
1598265900000|2020-08-24 10:45:00|7446.6|7431.6|7446.3|7431.3|7446.6|7431.6|7446|7431|9
1598266200000|2020-08-24 10:50:00|7446.1|7431.1|7444.3|7429.3|7446.1|7431.1|7443.9|7428.9|33
1598266500000|2020-08-24 10:55:00|7444|7429|7444.8|7429.8|7444.8|7429.8|7443.7|7428.7|12
1598266800000|2020-08-24 11:00:00|7445.1|7430.1|7446.3|7431.3|7447.1|7432.1|7444.8|7429.8|35
1598267100000|2020-08-24 11:05:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|6
1598267400000|2020-08-24 11:10:00|7446.2|7431.2|7445.8|7430.8|7446.3|7431.3|7445.7|7430.7|46
1598267700000|2020-08-24 11:15:00|7445.9|7430.9|7445|7430|7445.9|7430.9|7445|7430|24
1598268000000|2020-08-24 11:20:00|7444.9|7429.9|7445.5|7430.5|7445.6|7430.6|7444.7|7429.7|24
1598268300000|2020-08-24 11:25:00|7445.6|7430.6|7444.8|7429.8|7445.6|7430.6|7444.4|7429.4|20
1598268600000|2020-08-24 11:30:00|7445|7430|7442.1|7427.1|7445|7430|7441.3|7426.3|30
1598268900000|2020-08-24 11:35:00|7442.2|7427.2|7439.5|7424.5|7442.2|7427.2|7439.5|7424.5|9
1598269200000|2020-08-24 11:40:00|7439.3|7424.3|7442.2|7427.2|7442.6|7427.6|7439.2|7424.2|27
1598269500000|2020-08-24 11:45:00|7442.1|7427.1|7442.4|7427.4|7442.6|7427.6|7441.9|7426.9|9
1598269800000|2020-08-24 11:50:00|7442.2|7427.2|7440.9|7425.9|7442.4|7427.4|7439.6|7424.6|52
1598270100000|2020-08-24 11:55:00|7440.4|7425.4|7440.8|7425.8|7441.7|7426.7|7440.4|7425.4|28
1598270400000|2020-08-24 12:00:00|7440.9|7425.9|7440.9|7425.9|7441.2|7426.2|7440.9|7425.9|9
1598270700000|2020-08-24 12:05:00|7441|7426|7440.5|7425.5|7441.1|7426.1|7440.3|7425.3|13
1598271000000|2020-08-24 12:10:00|7440.7|7425.7|7441.1|7426.1|7441.2|7426.2|7440.7|7425.7|9
1598271300000|2020-08-24 12:15:00|7441|7426|7440.9|7425.9|7441.3|7426.3|7440.8|7425.8|15
1598271600000|2020-08-24 12:20:00|7441|7426|7440.7|7425.7|7441.1|7426.1|7440.6|7425.6|10
1598271900000|2020-08-24 12:25:00|7440.5|7425.5|7441|7426|7441|7426|7440.5|7425.5|5
1598272200000|2020-08-24 12:30:00|7442.1|7427.1|7443.1|7428.1|7443.1|7428.1|7442|7427|8
1598272500000|2020-08-24 12:35:00|7443.2|7428.2|7445.2|7430.2|7446|7431|7443.2|7428.2|169
1598272800000|2020-08-24 12:40:00|7445.3|7430.3|7445.6|7430.6|7445.6|7430.6|7444.4|7429.4|73
1598273100000|2020-08-24 12:45:00|7444.7|7429.7|7445.6|7430.6|7445.6|7430.6|7444.7|7429.7|2
1598273400000|2020-08-24 12:50:00|7445.3|7430.3|7445|7430|7445.3|7430.3|7444.1|7429.1|21
1598273700000|2020-08-24 12:55:00|7444.8|7429.8|7444|7429|7444.8|7429.8|7443.8|7428.8|9
1598274000000|2020-08-24 13:00:00|7444.2|7429.2|7444.2|7429.2|7444.2|7429.2|7443.5|7428.5|11
1598274300000|2020-08-24 13:05:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7443.9|7428.9|3
1598274600000|2020-08-24 13:10:00|7443.4|7428.4|7444.4|7429.4|7444.6|7429.6|7443.3|7428.3|7
1598274900000|2020-08-24 13:15:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1598275200000|2020-08-24 13:20:00|7444.6|7429.6|7443.9|7428.9|7444.7|7429.7|7443.9|7428.9|5
1598275500000|2020-08-24 13:25:00|7443.5|7428.5|7443.9|7428.9|7444|7429|7443|7428|28
1598275800000|2020-08-24 13:30:00|7444|7429|7446.6|7431.6|7448.3|7433.3|7444|7429|106
1598276100000|2020-08-24 13:35:00|7446.5|7431.5|7445.8|7430.8|7448.1|7433.1|7445.7|7430.7|112
1598276400000|2020-08-24 13:40:00|7445.9|7430.9|7444.9|7429.9|7445.9|7430.9|7444.9|7429.9|18
1598276700000|2020-08-24 13:45:00|7444.7|7429.7|7443.3|7428.3|7444.7|7429.7|7442.6|7427.6|33
1598277000000|2020-08-24 13:50:00|7443.5|7428.5|7443.8|7428.8|7444.3|7429.3|7443.5|7428.5|12
1598277300000|2020-08-24 13:55:00|7444.1|7429.1|7445.8|7430.8|7446.2|7431.2|7444.1|7429.1|25
1598277600000|2020-08-24 14:00:00|7445.9|7430.9|7446|7431|7447|7432|7445.9|7430.9|11
1598277900000|2020-08-24 14:05:00|7445.5|7430.5|7444.8|7429.8|7445.9|7430.9|7443.9|7428.9|52
1598278200000|2020-08-24 14:10:00|7444.7|7429.7|7445.8|7430.8|7446.1|7431.1|7444.7|7429.7|66
1598278500000|2020-08-24 14:15:00|7445.5|7430.5|7445|7430|7446.4|7431.4|7445|7430|21
1598278800000|2020-08-24 14:20:00|7444.9|7429.9|7445|7430|7445.4|7430.4|7444.8|7429.8|10
1598279100000|2020-08-24 14:25:00|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|2
1598279400000|2020-08-24 14:30:00|7445.5|7430.5|7446|7431|7446.6|7431.6|7445|7430|22
1598279700000|2020-08-24 14:35:00|7446.2|7431.2|7445.6|7430.6|7447.1|7432.1|7445|7430|35
1598280000000|2020-08-24 14:40:00|7443.9|7428.9|7444|7429|7444.2|7429.2|7442.7|7427.7|34
1598280300000|2020-08-24 14:45:00|7443.9|7428.9|7444.9|7429.9|7445.1|7430.1|7443.9|7428.9|36
1598280600000|2020-08-24 14:50:00|7444.8|7429.8|7446|7431|7446|7431|7444.4|7429.4|35
1598280900000|2020-08-24 14:55:00|7445.9|7430.9|7447|7432|7447|7432|7445|7430|13
1598281200000|2020-08-24 15:00:00|7447.2|7432.2|7447.4|7432.4|7447.8|7432.8|7447|7432|14
1598281500000|2020-08-24 15:05:00|7447.7|7432.7|7447.8|7432.8|7448|7433|7446.9|7431.9|13
1598281800000|2020-08-24 15:10:00|7447.9|7432.9|7449|7434|7449|7434|7447.9|7432.9|21
1598282100000|2020-08-24 15:15:00|7449.4|7434.4|7449.1|7434.1|7449.6|7434.6|7448.9|7433.9|20
1598282400000|2020-08-24 15:20:00|7449|7434|7449.3|7434.3|7449.3|7434.3|7447.7|7432.7|14
1598282700000|2020-08-24 15:25:00|7449.4|7434.4|7450.6|7435.6|7450.7|7435.7|7449.4|7434.4|77
1598283000000|2020-08-24 15:30:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.2|7435.2|4
1598283300000|2020-08-24 15:35:00|7451|7436|7451|7436|7451.3|7436.3|7450.8|7435.8|6
1598283600000|2020-08-24 15:40:00|7450.8|7435.8|7450.4|7435.4|7451.2|7436.2|7450|7435|17
1598283900000|2020-08-24 15:45:00|7450.5|7435.5|7449.6|7434.6|7450.6|7435.6|7449.6|7434.6|19
1598284200000|2020-08-24 15:50:00|7449.9|7434.9|7449.1|7434.1|7450.4|7435.4|7449.1|7434.1|11
1598284500000|2020-08-24 15:55:00|7449.4|7434.4|7448.8|7433.8|7449.6|7434.6|7448.8|7433.8|5
1598284800000|2020-08-24 16:00:00|7448.7|7433.7|7449.6|7434.6|7449.6|7434.6|7448.7|7433.7|5
1598285100000|2020-08-24 16:05:00|7449.9|7434.9|7450.7|7435.7|7450.7|7435.7|7449.9|7434.9|6
1598285400000|2020-08-24 16:10:00|7450.8|7435.8|7450.8|7435.8|7451.4|7436.4|7450.8|7435.8|9
1598285700000|2020-08-24 16:15:00|7450.9|7435.9|7450|7435|7451|7436|7449.8|7434.8|12
1598286000000|2020-08-24 16:20:00|7449.9|7434.9|7449|7434|7450|7435|7449|7434|12
1598286300000|2020-08-24 16:25:00|7448.8|7433.8|7449|7434|7449.1|7434.1|7448.8|7433.8|4
1598286600000|2020-08-24 16:30:00|7448.8|7433.8|7448.8|7433.8|7449.1|7434.1|7448.7|7433.7|8
1598287200000|2020-08-24 16:40:00|7448.7|7433.7|7449.1|7434.1|7449.1|7434.1|7448.3|7433.3|11
1598287800000|2020-08-24 16:50:00|7449|7434|7448.8|7433.8|7449|7434|7448.8|7433.8|2
1598288400000|2020-08-24 17:00:00|7448.7|7433.7|7448.6|7433.6|7448.8|7433.8|7448.6|7433.6|3
1598288700000|2020-08-24 17:05:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1598289000000|2020-08-24 17:10:00|7448.6|7433.6|7448.8|7433.8|7448.8|7433.8|7448.5|7433.5|4
1598289600000|2020-08-24 17:20:00|7448.9|7433.9|7448.8|7433.8|7448.9|7433.9|7448.8|7433.8|2
1598289900000|2020-08-24 17:25:00|7448.6|7433.6|7448|7433|7448.6|7433.6|7447.9|7432.9|5
1598290500000|2020-08-24 17:35:00|7447.8|7432.8|7446.5|7431.5|7447.8|7432.8|7446.5|7431.5|6
1598290800000|2020-08-24 17:40:00|7446.4|7431.4|7446.4|7431.4|7446.5|7431.5|7446.4|7431.4|3
1598291100000|2020-08-24 17:45:00|7446.3|7431.3|7446.1|7431.1|7446.5|7431.5|7445.2|7430.2|189
1598291400000|2020-08-24 17:50:00|7445.9|7430.9|7445.6|7430.6|7446.1|7431.1|7445.5|7430.5|16
1598291700000|2020-08-24 17:55:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|11
1598292600000|2020-08-24 18:10:00|7444.8|7429.8|7444.1|7429.1|7444.8|7429.8|7444.1|7429.1|9
1598292900000|2020-08-24 18:15:00|7444.2|7429.2|7444.8|7429.8|7444.8|7429.8|7443|7428|25
1598293200000|2020-08-24 18:20:00|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.3|7430.3|9
1598293500000|2020-08-24 18:25:00|7445.1|7430.1|7445.5|7430.5|7445.5|7430.5|7445.1|7430.1|3
1598293800000|2020-08-24 18:30:00|7445.6|7430.6|7444.3|7429.3|7445.6|7430.6|7444.3|7429.3|4
1598294100000|2020-08-24 18:35:00|7444.7|7429.7|7446.1|7431.1|7446.1|7431.1|7444.7|7429.7|4
1598294400000|2020-08-24 18:40:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.5|7430.5|5
1598294700000|2020-08-24 18:45:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|1
1598295000000|2020-08-24 18:50:00|7445.6|7430.6|7445.2|7430.2|7446.1|7431.1|7445.2|7430.2|11
1598295300000|2020-08-24 18:55:00|7445.1|7430.1|7445.4|7430.4|7445.6|7430.6|7444.7|7429.7|11
1598295600000|2020-08-24 19:00:00|7445.5|7430.5|7446.6|7431.6|7446.7|7431.7|7445.5|7430.5|12
1598295900000|2020-08-24 19:05:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446|7431|11
1598296200000|2020-08-24 19:10:00|7446.4|7431.4|7445.1|7430.1|7446.4|7431.4|7445|7430|19
1598296500000|2020-08-24 19:15:00|7444.8|7429.8|7446.5|7431.5|7446.5|7431.5|7444.5|7429.5|12
1598296800000|2020-08-24 19:20:00|7445.6|7430.6|7445.6|7430.6|7446.8|7431.8|7445.6|7430.6|5
1598297100000|2020-08-24 19:25:00|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|7445.9|7430.9|1
1598297400000|2020-08-24 19:30:00|7445.8|7430.8|7446.6|7431.6|7446.6|7431.6|7445.8|7430.8|4
1598297700000|2020-08-24 19:35:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|2
1598298300000|2020-08-24 19:45:00|7446.6|7431.6|7446.8|7431.8|7446.9|7431.9|7446.6|7431.6|4
1598322600000|2020-08-25 02:30:00|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|7442.5|7427.5|1
1598322900000|2020-08-25 02:35:00|7442.3|7427.3|7441.4|7426.4|7442.3|7427.3|7441.4|7426.4|6
1598323500000|2020-08-25 02:45:00|7441.8|7426.8|7441.3|7426.3|7442.2|7427.2|7441.3|7426.3|4
1598323800000|2020-08-25 02:50:00|7441.9|7416.9|7441.4|7426.4|7441.9|7426.4|7441.4|7416.9|2
1598324100000|2020-08-25 02:55:00|7440.9|7425.9|7440.4|7425.4|7441.4|7426.4|7440.3|7425.3|24
1598324400000|2020-08-25 03:00:00|7440.3|7425.3|7440.2|7425.2|7441.2|7426.2|7440.2|7425.2|8
1598324700000|2020-08-25 03:05:00|7440.3|7425.3|7440.2|7425.2|7440.3|7425.3|7440.1|7425.1|4
1598325000000|2020-08-25 03:10:00|7439.6|7424.6|7439.3|7424.3|7439.6|7424.6|7439|7424|22
1598325300000|2020-08-25 03:15:00|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7439.3|7424.3|2
1598325600000|2020-08-25 03:20:00|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|7439.4|7424.4|1
1598325900000|2020-08-25 03:25:00|7439.8|7424.8|7439.8|7424.8|7440.1|7425.1|7439.7|7424.7|6
1598326200000|2020-08-25 03:30:00|7439.7|7424.7|7440.4|7425.4|7440.4|7425.4|7436.7|7421.7|160
1598326500000|2020-08-25 03:35:00|7440.5|7425.5|7438.6|7423.6|7441.6|7426.6|7438.4|7423.4|124
1598326800000|2020-08-25 03:40:00|7438.5|7423.5|7437.2|7422.2|7438.6|7423.6|7436|7421|157
1598327100000|2020-08-25 03:45:00|7437.3|7422.3|7438.6|7423.6|7439.3|7424.3|7437.3|7422.3|41
1598327400000|2020-08-25 03:50:00|7438.7|7423.7|7442.2|7427.2|7443.1|7428.1|7438.6|7423.6|103
1598327700000|2020-08-25 03:55:00|7442.3|7427.3|7441.6|7426.6|7442.6|7427.6|7440.9|7425.9|59
1598328000000|2020-08-25 04:00:00|7441.5|7426.5|7440.3|7425.3|7441.6|7426.6|7440|7425|69
1598328300000|2020-08-25 04:05:00|7440.2|7425.2|7440.3|7425.3|7440.6|7425.6|7439.9|7424.9|64
1598328600000|2020-08-25 04:10:00|7440.2|7425.2|7441.1|7426.1|7441.7|7426.7|7440.2|7425.2|36
1598328900000|2020-08-25 04:15:00|7441.2|7426.2|7442.2|7427.2|7442.2|7427.2|7440.6|7425.6|46
1598329200000|2020-08-25 04:20:00|7442.1|7427.1|7445.1|7430.1|7447.1|7432.1|7442.1|7427.1|129
1598329500000|2020-08-25 04:25:00|7445.2|7430.2|7447.4|7432.4|7447.4|7432.4|7445|7430|119
1598329800000|2020-08-25 04:30:00|7447.5|7432.5|7451.1|7436.1|7451.1|7436.1|7446.7|7431.7|135
1598330100000|2020-08-25 04:35:00|7451.2|7436.2|7452.8|7437.8|7455.5|7440.5|7451.2|7436.2|113
1598330400000|2020-08-25 04:40:00|7453|7438|7454.7|7439.7|7456.6|7441.6|7451.9|7436.9|103
1598330700000|2020-08-25 04:45:00|7454.9|7439.9|7452.1|7437.1|7455.7|7440.7|7451.9|7436.9|74
1598331000000|2020-08-25 04:50:00|7451.6|7436.6|7452.3|7437.3|7453|7438|7451.6|7436.6|87
1598331300000|2020-08-25 04:55:00|7452.1|7437.1|7449.8|7434.8|7452.2|7437.2|7448.5|7433.5|94
1598331600000|2020-08-25 05:00:00|7449.7|7434.7|7454.3|7439.3|7454.5|7439.5|7449.3|7434.3|114
1598331900000|2020-08-25 05:05:00|7454.4|7439.4|7461.9|7446.9|7464.5|7449.5|7454.4|7439.4|171
1598332200000|2020-08-25 05:10:00|7461.8|7446.8|7464.5|7449.5|7464.5|7449.5|7459.7|7444.7|75
1598332500000|2020-08-25 05:15:00|7464.4|7449.4|7465.6|7450.6|7466.5|7451.5|7463.4|7448.4|100
1598332800000|2020-08-25 05:20:00|7465.5|7450.5|7466.1|7451.1|7466.6|7451.6|7464.8|7449.8|66
1598333100000|2020-08-25 05:25:00|7466.2|7451.2|7465.9|7450.9|7467.8|7452.8|7465.3|7450.3|126
1598333400000|2020-08-25 05:30:00|7466.1|7451.1|7466|7451|7467|7452|7465|7450|129
1598333700000|2020-08-25 05:35:00|7466.1|7451.1|7466.3|7451.3|7466.6|7451.6|7465|7450|77
1598334000000|2020-08-25 05:40:00|7466.2|7451.2|7466|7451|7466.8|7451.8|7465.8|7450.8|39
1598334300000|2020-08-25 05:45:00|7465.9|7450.9|7466.9|7451.9|7467.3|7452.3|7465.2|7450.2|49
1598334600000|2020-08-25 05:50:00|7467|7452|7469.6|7454.6|7469.9|7454.9|7466.9|7451.9|84
1598334900000|2020-08-25 05:55:00|7469.7|7454.7|7470.7|7455.7|7471.7|7456.7|7469.5|7454.5|98
1598335200000|2020-08-25 06:00:00|7470.1|7455.1|7466.8|7451.8|7470.1|7455.1|7466.5|7451.5|79
1598335500000|2020-08-25 06:05:00|7466.9|7451.9|7468.2|7453.2|7468.7|7453.7|7466.2|7451.2|74
1598335800000|2020-08-25 06:10:00|7468.4|7453.4|7470.7|7455.7|7471|7456|7467.7|7452.7|63
1598336100000|2020-08-25 06:15:00|7470.8|7455.8|7470.4|7455.4|7471.1|7456.1|7468.6|7453.6|72
1598336400000|2020-08-25 06:20:00|7470.3|7455.3|7471.7|7456.7|7471.8|7456.8|7469.7|7454.7|67
1598336700000|2020-08-25 06:25:00|7471.5|7456.5|7470.8|7455.8|7471.7|7456.7|7470.7|7455.7|59
1598337000000|2020-08-25 06:30:00|7470.9|7455.9|7470|7455|7471.1|7456.1|7469.3|7454.3|59
1598337300000|2020-08-25 06:35:00|7470.4|7455.4|7469.8|7454.8|7470.7|7455.7|7468.8|7453.8|64
1598337600000|2020-08-25 06:40:00|7469.7|7454.7|7470.2|7455.2|7470.3|7455.3|7468.9|7453.9|40
1598337900000|2020-08-25 06:45:00|7470.3|7455.3|7469.7|7454.7|7470.3|7455.3|7469.7|7454.7|24
1598338200000|2020-08-25 06:50:00|7470.1|7455.1|7473.4|7458.4|7473.4|7458.4|7469.9|7454.9|58
1598338500000|2020-08-25 06:55:00|7473.3|7458.3|7472.7|7457.7|7473.8|7458.8|7471.9|7456.9|66
1598338800000|2020-08-25 07:00:00|7472.8|7457.8|7473|7458|7473.2|7458.2|7471.6|7456.6|80
1598339100000|2020-08-25 07:05:00|7473.1|7458.1|7472.7|7457.7|7474.1|7459.1|7472.6|7457.6|52
1598339400000|2020-08-25 07:10:00|7472.6|7457.6|7471|7456|7472.6|7457.6|7471|7456|32
1598339700000|2020-08-25 07:15:00|7471.2|7456.2|7471.1|7456.1|7472.1|7457.1|7470.5|7455.5|57
1598340000000|2020-08-25 07:20:00|7471.2|7456.2|7471.3|7456.3|7472.2|7457.2|7470.4|7455.4|76
1598340300000|2020-08-25 07:25:00|7471.4|7456.4|7473|7458|7473.1|7458.1|7471.1|7456.1|106
1598340600000|2020-08-25 07:30:00|7473.1|7458.1|7475.4|7460.4|7475.6|7460.6|7472.6|7457.6|69
1598340900000|2020-08-25 07:35:00|7475.6|7460.6|7475.5|7460.5|7476.7|7461.7|7474.4|7459.4|43
1598341200000|2020-08-25 07:40:00|7475.4|7460.4|7478.4|7463.4|7478.6|7463.6|7475.1|7460.1|58
1598341500000|2020-08-25 07:45:00|7478.3|7463.3|7473.2|7458.2|7479.3|7464.3|7473.1|7458.1|65
1598341800000|2020-08-25 07:50:00|7473.1|7458.1|7472.4|7457.4|7473.7|7458.7|7472|7457|58
1598342100000|2020-08-25 07:55:00|7472.5|7457.5|7471.4|7456.4|7472.5|7457.5|7469.8|7454.8|81
1598342400000|2020-08-25 08:00:00|7471.5|7456.5|7465|7450|7472|7457|7465|7450|101
1598342700000|2020-08-25 08:05:00|7464.8|7449.8|7465.8|7450.8|7466.6|7451.6|7462|7447|94
1598343000000|2020-08-25 08:10:00|7465.9|7450.9|7465.1|7450.1|7465.9|7450.9|7464.5|7449.5|37
1598343300000|2020-08-25 08:15:00|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7464.6|7449.6|26
1598343600000|2020-08-25 08:20:00|7465|7450|7464.1|7449.1|7465.4|7450.4|7464.1|7449.1|42
1598343900000|2020-08-25 08:25:00|7463.9|7448.9|7461|7446|7464.1|7449.1|7461|7446|49
1598344200000|2020-08-25 08:30:00|7461.1|7446.1|7463.1|7448.1|7463.8|7448.8|7460.9|7445.9|71
1598344500000|2020-08-25 08:35:00|7462.9|7447.9|7462.6|7447.6|7463.9|7448.9|7462.5|7447.5|27
1598344800000|2020-08-25 08:40:00|7462.5|7447.5|7459.8|7444.8|7463.4|7448.4|7459.8|7444.8|70
1598345100000|2020-08-25 08:45:00|7460.1|7445.1|7460|7445|7460.6|7445.6|7459.6|7444.6|24
1598345400000|2020-08-25 08:50:00|7460.1|7445.1|7456.7|7441.7|7460.5|7445.5|7454.9|7439.9|66
1598345700000|2020-08-25 08:55:00|7456.5|7441.5|7456|7441|7457|7442|7455.2|7440.2|21
1598346000000|2020-08-25 09:00:00|7456.4|7441.4|7456|7441|7458.6|7443.6|7455.9|7440.9|54
1598346300000|2020-08-25 09:05:00|7456.1|7441.1|7456.1|7441.1|7456.4|7441.4|7455.5|7440.5|15
1598346600000|2020-08-25 09:10:00|7456|7441|7455|7440|7456.1|7441.1|7454.7|7439.7|22
1598346900000|2020-08-25 09:15:00|7454.7|7439.7|7453.1|7438.1|7454.7|7439.7|7452.7|7437.7|27
1598347200000|2020-08-25 09:20:00|7453|7438|7452.7|7437.7|7453.4|7438.4|7452.2|7437.2|50
1598347500000|2020-08-25 09:25:00|7453|7438|7454.1|7439.1|7454.1|7439.1|7452.3|7437.3|39
1598347800000|2020-08-25 09:30:00|7454|7439|7455.2|7440.2|7455.2|7440.2|7452.3|7437.3|43
1598348100000|2020-08-25 09:35:00|7455.6|7440.6|7455.1|7440.1|7456.8|7441.8|7454.3|7439.3|48
1598348400000|2020-08-25 09:40:00|7455.5|7440.5|7456.6|7441.6|7456.6|7441.6|7454.6|7439.6|26
1598348700000|2020-08-25 09:45:00|7456.5|7441.5|7455.6|7440.6|7456.6|7441.6|7455.5|7440.5|22
1598349000000|2020-08-25 09:50:00|7455.8|7440.8|7455.3|7440.3|7455.8|7440.8|7454.7|7439.7|23
1598349300000|2020-08-25 09:55:00|7454.9|7439.9|7455.3|7440.3|7455.3|7440.3|7454.7|7439.7|4
1598349600000|2020-08-25 10:00:00|7454.8|7439.8|7455|7440|7455.5|7440.5|7454.5|7439.5|16
1598349900000|2020-08-25 10:05:00|7454.7|7439.7|7455.3|7440.3|7455.6|7440.6|7454.5|7439.5|17
1598350200000|2020-08-25 10:10:00|7455.2|7440.2|7454.6|7439.6|7455.4|7440.4|7454.5|7439.5|30
1598350500000|2020-08-25 10:15:00|7454.7|7439.7|7454.4|7439.4|7454.7|7439.7|7454.4|7439.4|4
1598350800000|2020-08-25 10:20:00|7454.2|7439.2|7454.5|7439.5|7455|7440|7453.5|7438.5|21
1598351100000|2020-08-25 10:25:00|7454.4|7439.4|7454.1|7439.1|7454.4|7439.4|7453.6|7438.6|12
1598351400000|2020-08-25 10:30:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7453.7|7438.7|11
1598351700000|2020-08-25 10:35:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|4
1598352000000|2020-08-25 10:40:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|6
1598352600000|2020-08-25 10:50:00|7454.6|7439.6|7455.6|7440.6|7455.6|7440.6|7454.6|7439.6|6
1598352900000|2020-08-25 10:55:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7454.3|7439.3|19
1598353200000|2020-08-25 11:00:00|7454.9|7439.9|7453.4|7438.4|7455|7440|7452.7|7437.7|27
1598353500000|2020-08-25 11:05:00|7453.3|7438.3|7453.4|7438.4|7453.4|7438.4|7452.4|7437.4|14
1598353800000|2020-08-25 11:10:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7452.5|7437.5|11
1598354100000|2020-08-25 11:15:00|7453.1|7438.1|7453.5|7438.5|7453.6|7438.6|7453|7438|6
1598354400000|2020-08-25 11:20:00|7453.7|7438.7|7453.8|7438.8|7453.8|7438.8|7453.7|7438.7|4
1598354700000|2020-08-25 11:25:00|7453.6|7438.6|7454.9|7439.9|7454.9|7439.9|7453.6|7438.6|11
1598355000000|2020-08-25 11:30:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|5
1598355600000|2020-08-25 11:40:00|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|7454.8|7439.8|1
1598356200000|2020-08-25 11:50:00|7454.2|7439.2|7453.7|7438.7|7454.6|7439.6|7453.4|7438.4|16
1598356500000|2020-08-25 11:55:00|7453.9|7438.9|7453.6|7438.6|7453.9|7438.9|7453.6|7438.6|3
1598356800000|2020-08-25 12:00:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|5
1598357100000|2020-08-25 12:05:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454.2|7439.2|4
1598357400000|2020-08-25 12:10:00|7454.3|7439.3|7455.4|7440.4|7455.4|7440.4|7454.3|7439.3|4
1598357700000|2020-08-25 12:15:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.3|7440.3|4
1598358000000|2020-08-25 12:20:00|7455.5|7440.5|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|3
1598358300000|2020-08-25 12:25:00|7455.8|7440.8|7455.9|7440.9|7455.9|7440.9|7455.8|7440.8|2
1598358600000|2020-08-25 12:30:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1598358900000|2020-08-25 12:35:00|7455.9|7440.9|7456.2|7441.2|7456.2|7441.2|7455|7440|13
1598359200000|2020-08-25 12:40:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456|7441|3
1598359500000|2020-08-25 12:45:00|7455.9|7440.9|7456.1|7441.1|7456.1|7441.1|7455.8|7440.8|4
1598359800000|2020-08-25 12:50:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1598360100000|2020-08-25 12:55:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7455.4|7440.4|4
1598360400000|2020-08-25 13:00:00|7455.3|7440.3|7454|7439|7455.3|7440.3|7454|7439|11
1598360700000|2020-08-25 13:05:00|7453.9|7438.9|7455.1|7440.1|7455.1|7440.1|7453.7|7438.7|8
1598361000000|2020-08-25 13:10:00|7455|7440|7455.4|7440.4|7455.4|7440.4|7455|7440|3
1598361600000|2020-08-25 13:20:00|7455|7440|7454.9|7439.9|7455|7440|7454.8|7439.8|3
1598361900000|2020-08-25 13:25:00|7455.4|7440.4|7455.2|7440.2|7456.2|7441.2|7455.2|7440.2|7
1598362200000|2020-08-25 13:30:00|7455.4|7440.4|7455.5|7440.5|7455.7|7440.7|7455.4|7440.4|6
1598362500000|2020-08-25 13:35:00|7455.6|7440.6|7455.2|7440.2|7455.7|7440.7|7454.8|7439.8|16
1598362800000|2020-08-25 13:40:00|7455.4|7440.4|7455.3|7440.3|7456.2|7441.2|7455.1|7440.1|9
1598363100000|2020-08-25 13:45:00|7455.7|7440.7|7455.5|7440.5|7455.7|7440.7|7455.5|7440.5|2
1598363700000|2020-08-25 13:55:00|7455.4|7440.4|7455.1|7440.1|7455.5|7440.5|7455.1|7440.1|5
1598364000000|2020-08-25 14:00:00|7455.5|7440.5|7457.2|7442.2|7457.7|7442.7|7455.4|7440.4|18
1598364300000|2020-08-25 14:05:00|7456.9|7441.9|7456.8|7441.8|7456.9|7441.9|7456.2|7441.2|8
1598364600000|2020-08-25 14:10:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1598364900000|2020-08-25 14:15:00|7455.6|7440.6|7455.7|7440.7|7455.9|7440.9|7455.6|7440.6|3
1598365200000|2020-08-25 14:20:00|7455.5|7440.5|7453.7|7438.7|7455.5|7440.5|7453.7|7438.7|10
1598365500000|2020-08-25 14:25:00|7453.9|7438.9|7453.9|7438.9|7454.5|7439.5|7453.8|7438.8|5
1598365800000|2020-08-25 14:30:00|7454.5|7439.5|7454.1|7439.1|7454.7|7439.7|7454.1|7439.1|4
1598366100000|2020-08-25 14:35:00|7453.8|7438.8|7454.2|7439.2|7454.2|7439.2|7453.8|7438.8|2
1598366400000|2020-08-25 14:40:00|7454.6|7439.6|7455|7440|7455|7440|7454.2|7439.2|6
1598366700000|2020-08-25 14:45:00|7455.2|7440.2|7455.8|7440.8|7456.2|7441.2|7455.2|7440.2|8
1598367000000|2020-08-25 14:50:00|7455|7440|7455|7440|7455|7440|7454.8|7439.8|3
1598367300000|2020-08-25 14:55:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.6|7439.6|2
1598367600000|2020-08-25 15:00:00|7454.8|7439.8|7455.6|7440.6|7455.6|7440.6|7454.8|7439.8|3
1598367900000|2020-08-25 15:05:00|7455.4|7440.4|7455|7440|7455.4|7440.4|7455|7440|4
1598368200000|2020-08-25 15:10:00|7454.8|7439.8|7454.6|7439.6|7455|7440|7454.6|7439.6|4
1598368500000|2020-08-25 15:15:00|7454.8|7439.8|7454.8|7439.8|7455.2|7440.2|7454.8|7439.8|5
1598368800000|2020-08-25 15:20:00|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|5
1598369100000|2020-08-25 15:25:00|7454.8|7439.8|7454.8|7439.8|7455|7440|7454.8|7439.8|3
1598369700000|2020-08-25 15:35:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598370000000|2020-08-25 15:40:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598370900000|2020-08-25 15:55:00|7454.6|7439.6|7454.2|7439.2|7454.6|7439.6|7454.2|7439.2|2
1598371500000|2020-08-25 16:05:00|7454.8|7439.8|7454.2|7439.2|7455|7440|7454.2|7439.2|6
1598371800000|2020-08-25 16:10:00|7454.6|7439.6|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|6
1598372100000|2020-08-25 16:15:00|7455|7440|7454.8|7439.8|7455|7440|7454.6|7439.6|4
1598372400000|2020-08-25 16:20:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.2|7439.2|6
1598372700000|2020-08-25 16:25:00|7455.2|7440.2|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|4
1598373000000|2020-08-25 16:30:00|7455|7440|7455|7440|7455.2|7440.2|7455|7440|7
1598374500000|2020-08-25 16:55:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1598375100000|2020-08-25 17:05:00|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|5
1598375700000|2020-08-25 17:15:00|7454.8|7439.8|7455.1|7440.1|7455.1|7440.1|7454.8|7439.8|4
1598376300000|2020-08-25 17:25:00|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|7455.3|7440.3|1
1598376600000|2020-08-25 17:30:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|4
1598376900000|2020-08-25 17:35:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1598377200000|2020-08-25 17:40:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|2
1598377500000|2020-08-25 17:45:00|7455.2|7440.2|7455.6|7440.6|7455.9|7440.9|7455.2|7440.2|3
1598378100000|2020-08-25 17:55:00|7455.2|7440.2|7455|7440|7455.4|7440.4|7455|7440|3
1598378700000|2020-08-25 18:05:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|4
1598379000000|2020-08-25 18:10:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|2
1598379300000|2020-08-25 18:15:00|7454.8|7439.8|7456|7441|7456|7441|7454.8|7439.8|9
1598379600000|2020-08-25 18:20:00|7456.1|7441.1|7455.8|7440.8|7456.3|7441.3|7455.5|7440.5|56
1598379900000|2020-08-25 18:25:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1598380500000|2020-08-25 18:35:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598380800000|2020-08-25 18:40:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1598381700000|2020-08-25 18:55:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.6|7439.6|2
1598382000000|2020-08-25 19:00:00|7454.7|7439.7|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|2
1598382300000|2020-08-25 19:05:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1598382600000|2020-08-25 19:10:00|7454.1|7439.1|7454.7|7439.7|7454.7|7439.7|7453.3|7438.3|25
1598383200000|2020-08-25 19:20:00|7454.6|7439.6|7453.7|7438.7|7454.6|7439.6|7453.6|7438.6|7
1598383500000|2020-08-25 19:25:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|2
1598383800000|2020-08-25 19:30:00|7454|7439|7454.5|7439.5|7454.5|7439.5|7454|7439|3
1598385300000|2020-08-25 19:55:00|7454.7|7439.7|7454|7439|7454.7|7439.7|7454|7439|3
1598409000000|2020-08-26 02:30:00|7459.3|7434.3|7458.7|7433.7|7459.3|7434.3|7458.7|7433.7|2
1598409300000|2020-08-26 02:35:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1598411100000|2020-08-26 03:05:00|7459|7434|7458.5|7433.5|7459.1|7434.1|7454.1|7429.1|371
1598411400000|2020-08-26 03:10:00|7458.4|7433.4|7453.4|7438.4|7458.4|7438.4|7453.4|7432.9|5
1598412000000|2020-08-26 03:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|1
1598412600000|2020-08-26 03:30:00|7452.5|7437.5|7460.2|7445.2|7460.3|7445.3|7452.4|7437.4|130
1598412900000|2020-08-26 03:35:00|7460.1|7445.1|7458.7|7443.7|7461.8|7446.8|7456.5|7441.5|78
1598413200000|2020-08-26 03:40:00|7458.8|7443.8|7454.5|7439.5|7459.5|7444.5|7454.2|7439.2|93
1598413500000|2020-08-26 03:45:00|7454.4|7439.4|7454.9|7439.9|7455.4|7440.4|7454.2|7439.2|40
1598413800000|2020-08-26 03:50:00|7455|7440|7459.5|7444.5|7459.9|7444.9|7454.8|7439.8|114
1598414100000|2020-08-26 03:55:00|7459.6|7444.6|7461.1|7446.1|7461.3|7446.3|7459.5|7444.5|92
1598414400000|2020-08-26 04:00:00|7461|7446|7460.7|7445.7|7461.4|7446.4|7460.3|7445.3|71
1598414700000|2020-08-26 04:05:00|7460.8|7445.8|7460.8|7445.8|7461.1|7446.1|7460.5|7445.5|16
1598415000000|2020-08-26 04:10:00|7460.9|7445.9|7459.2|7444.2|7460.9|7445.9|7458.8|7443.8|64
1598415300000|2020-08-26 04:15:00|7459|7444|7460.6|7445.6|7460.7|7445.7|7459|7444|31
1598415600000|2020-08-26 04:20:00|7460.8|7445.8|7460.1|7445.1|7460.8|7445.8|7459.7|7444.7|25
1598415900000|2020-08-26 04:25:00|7460|7445|7460.6|7445.6|7460.8|7445.8|7459.9|7444.9|20
1598416200000|2020-08-26 04:30:00|7461|7446|7459.8|7444.8|7462.5|7447.5|7458.6|7443.6|88
1598416500000|2020-08-26 04:35:00|7459.7|7444.7|7457|7442|7459.7|7444.7|7456.3|7441.3|92
1598416800000|2020-08-26 04:40:00|7456.9|7441.9|7456|7441|7457|7442|7454.2|7439.2|77
1598417100000|2020-08-26 04:45:00|7456.1|7441.1|7457.3|7442.3|7458.4|7443.4|7456.1|7441.1|70
1598417400000|2020-08-26 04:50:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|34
1598417700000|2020-08-26 04:55:00|7457|7442|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|34
1598418000000|2020-08-26 05:00:00|7457|7442|7458.6|7443.6|7458.7|7443.7|7453.4|7438.4|90
1598418300000|2020-08-26 05:05:00|7458.5|7443.5|7461|7446|7461.1|7446.1|7458|7443|95
1598418600000|2020-08-26 05:10:00|7461.1|7446.1|7466.3|7451.3|7467.4|7452.4|7461.1|7446.1|100
1598418900000|2020-08-26 05:15:00|7466.4|7451.4|7465.5|7450.5|7466.7|7451.7|7463.4|7448.4|70
1598419200000|2020-08-26 05:20:00|7465.7|7450.7|7465.1|7450.1|7465.7|7450.7|7463.9|7448.9|49
1598419500000|2020-08-26 05:25:00|7465|7450|7467.1|7452.1|7467.4|7452.4|7465|7450|65
1598419800000|2020-08-26 05:30:00|7466.7|7451.7|7468.1|7453.1|7468.1|7453.1|7465.9|7450.9|72
1598420100000|2020-08-26 05:35:00|7468|7453|7469.2|7454.2|7470.1|7455.1|7468|7453|46
1598420400000|2020-08-26 05:40:00|7469.5|7454.5|7468.9|7453.9|7469.5|7454.5|7468|7453|49
1598420700000|2020-08-26 05:45:00|7468.8|7453.8|7468|7453|7469|7454|7467.4|7452.4|46
1598421000000|2020-08-26 05:50:00|7468.2|7453.2|7467.3|7452.3|7468.5|7453.5|7466.9|7451.9|37
1598421300000|2020-08-26 05:55:00|7467.4|7452.4|7465.9|7450.9|7467.8|7452.8|7465.7|7450.7|40
1598421600000|2020-08-26 06:00:00|7466.5|7451.5|7467.4|7452.4|7467.7|7452.7|7466.2|7451.2|40
1598421900000|2020-08-26 06:05:00|7467.5|7452.5|7467.6|7452.6|7467.8|7452.8|7466.9|7451.9|19
1598422200000|2020-08-26 06:10:00|7467.7|7452.7|7467.8|7452.8|7467.8|7452.8|7467|7452|28
1598422500000|2020-08-26 06:15:00|7467.6|7452.6|7468.4|7453.4|7468.8|7453.8|7466.9|7451.9|50
1598422800000|2020-08-26 06:20:00|7468.2|7453.2|7466.9|7451.9|7468.2|7453.2|7463.4|7448.4|132
1598423100000|2020-08-26 06:25:00|7467|7452|7467.8|7452.8|7468|7453|7466.4|7451.4|43
1598423400000|2020-08-26 06:30:00|7468.1|7453.1|7467.6|7452.6|7468.7|7453.7|7466.5|7451.5|88
1598423700000|2020-08-26 06:35:00|7467.7|7452.7|7469.1|7454.1|7469.7|7454.7|7467.7|7452.7|55
1598424000000|2020-08-26 06:40:00|7469|7454|7467|7452|7469.1|7454.1|7466.9|7451.9|43
1598424300000|2020-08-26 06:45:00|7467.1|7452.1|7462.6|7447.6|7467.1|7452.1|7462.6|7447.6|59
1598424600000|2020-08-26 06:50:00|7462.5|7447.5|7466.4|7451.4|7466.7|7451.7|7458.8|7443.8|174
1598424900000|2020-08-26 06:55:00|7466.5|7451.5|7466.8|7451.8|7467.9|7452.9|7465.4|7450.4|121
1598425200000|2020-08-26 07:00:00|7466.9|7451.9|7466.2|7451.2|7467.5|7452.5|7465.7|7450.7|79
1598425500000|2020-08-26 07:05:00|7466.3|7451.3|7466.9|7451.9|7467.1|7452.1|7466.3|7451.3|67
1598425800000|2020-08-26 07:10:00|7467|7452|7468.6|7453.6|7470.2|7455.2|7467|7452|102
1598426100000|2020-08-26 07:15:00|7468.4|7453.4|7468.7|7453.7|7469.8|7454.8|7467.2|7452.2|82
1598426400000|2020-08-26 07:20:00|7468.8|7453.8|7471.7|7456.7|7472.2|7457.2|7468.7|7453.7|118
1598426700000|2020-08-26 07:25:00|7471.8|7456.8|7471|7456|7471.8|7456.8|7468.7|7453.7|92
1598427000000|2020-08-26 07:30:00|7471.2|7456.2|7470|7455|7472.2|7457.2|7469.8|7454.8|118
1598427300000|2020-08-26 07:35:00|7470.4|7455.4|7470.8|7455.8|7471.6|7456.6|7469.1|7454.1|71
1598427600000|2020-08-26 07:40:00|7471.4|7456.4|7470.8|7455.8|7473|7458|7470.5|7455.5|60
1598427900000|2020-08-26 07:45:00|7470.3|7455.3|7466.1|7451.1|7470.4|7455.4|7465.8|7450.8|84
1598428200000|2020-08-26 07:50:00|7465.8|7450.8|7465.6|7450.6|7466.4|7451.4|7463.9|7448.9|37
1598428500000|2020-08-26 07:55:00|7465.4|7450.4|7464.4|7449.4|7465.4|7450.4|7463|7448|67
1598428800000|2020-08-26 08:00:00|7464.3|7449.3|7463.8|7448.8|7464.6|7449.6|7462.8|7447.8|62
1598429100000|2020-08-26 08:05:00|7462.8|7447.8|7462.1|7447.1|7462.8|7447.8|7461.8|7446.8|25
1598429400000|2020-08-26 08:10:00|7462|7447|7460.8|7445.8|7462.1|7447.1|7460.4|7445.4|45
1598429700000|2020-08-26 08:15:00|7460.5|7445.5|7461.7|7446.7|7462.4|7447.4|7459.9|7444.9|40
1598430000000|2020-08-26 08:20:00|7461.4|7446.4|7462.1|7447.1|7462.4|7447.4|7461.4|7446.4|10
1598430300000|2020-08-26 08:25:00|7462.4|7447.4|7460.8|7445.8|7462.4|7447.4|7460.5|7445.5|28
1598430600000|2020-08-26 08:30:00|7460.9|7445.9|7461.5|7446.5|7461.5|7446.5|7460.8|7445.8|25
1598430900000|2020-08-26 08:35:00|7461.2|7446.2|7460|7445|7461.3|7446.3|7459.9|7444.9|42
1598431200000|2020-08-26 08:40:00|7459.9|7444.9|7458.6|7443.6|7459.9|7444.9|7458.2|7443.2|57
1598431500000|2020-08-26 08:45:00|7458.8|7443.8|7458.1|7443.1|7459.2|7444.2|7458|7443|12
1598431800000|2020-08-26 08:50:00|7458.4|7443.4|7458.2|7443.2|7458.8|7443.8|7458.2|7443.2|22
1598432100000|2020-08-26 08:55:00|7458.3|7443.3|7459.6|7444.6|7459.6|7444.6|7458.2|7443.2|19
1598432400000|2020-08-26 09:00:00|7459.2|7444.2|7459.1|7444.1|7459.4|7444.4|7459|7444|8
1598432700000|2020-08-26 09:05:00|7459|7444|7458.8|7443.8|7459.8|7444.8|7458.5|7443.5|20
1598433000000|2020-08-26 09:10:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1598433300000|2020-08-26 09:15:00|7459.4|7444.4|7460.8|7445.8|7461|7446|7458.8|7443.8|35
1598433600000|2020-08-26 09:20:00|7460.7|7445.7|7461.3|7446.3|7461.8|7446.8|7460.5|7445.5|18
1598433900000|2020-08-26 09:25:00|7461.4|7446.4|7460.2|7445.2|7462.2|7447.2|7460.2|7445.2|54
1598434200000|2020-08-26 09:30:00|7460|7445|7459.7|7444.7|7460|7445|7459.5|7444.5|13
1598434500000|2020-08-26 09:35:00|7460|7445|7459.1|7444.1|7460.1|7445.1|7457.3|7442.3|61
1598434800000|2020-08-26 09:40:00|7458.8|7443.8|7458.8|7443.8|7459.2|7444.2|7457.5|7442.5|29
1598435100000|2020-08-26 09:45:00|7458.3|7443.3|7457.8|7442.8|7458.5|7443.5|7457.5|7442.5|26
1598435400000|2020-08-26 09:50:00|7457.9|7442.9|7458.8|7443.8|7459.6|7444.6|7457.9|7442.9|16
1598435700000|2020-08-26 09:55:00|7458.7|7443.7|7458.8|7443.8|7459.1|7444.1|7458.5|7443.5|8
1598436000000|2020-08-26 10:00:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7458.5|7443.5|11
1598436300000|2020-08-26 10:05:00|7458.6|7443.6|7458.8|7443.8|7459.1|7444.1|7458.6|7443.6|5
1598436600000|2020-08-26 10:10:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.3|7443.3|13
1598436900000|2020-08-26 10:15:00|7459.2|7444.2|7457.9|7442.9|7459.2|7444.2|7457.8|7442.8|38
1598437200000|2020-08-26 10:20:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1598437500000|2020-08-26 10:25:00|7457.7|7442.7|7457.1|7442.1|7457.7|7442.7|7456.7|7441.7|28
1598437800000|2020-08-26 10:30:00|7457.4|7442.4|7456.8|7441.8|7458.5|7443.5|7456.8|7441.8|15
1598438100000|2020-08-26 10:35:00|7456.5|7441.5|7457.7|7442.7|7457.7|7442.7|7456.5|7441.5|11
1598438400000|2020-08-26 10:40:00|7457.6|7442.6|7456.5|7441.5|7457.6|7442.6|7455.9|7440.9|27
1598438700000|2020-08-26 10:45:00|7456.7|7441.7|7455.1|7440.1|7456.8|7441.8|7455.1|7440.1|34
1598439000000|2020-08-26 10:50:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|7
1598439300000|2020-08-26 10:55:00|7454.7|7439.7|7454.2|7439.2|7454.7|7439.7|7453.9|7438.9|15
1598439600000|2020-08-26 11:00:00|7454.4|7439.4|7453.2|7438.2|7454.5|7439.5|7452.9|7437.9|26
1598439900000|2020-08-26 11:05:00|7453.3|7438.3|7454.7|7439.7|7454.7|7439.7|7453.1|7438.1|17
1598440200000|2020-08-26 11:10:00|7455|7440|7454.8|7439.8|7455|7440|7454.8|7439.8|2
1598440500000|2020-08-26 11:15:00|7454.4|7439.4|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|4
1598440800000|2020-08-26 11:20:00|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|5
1598441100000|2020-08-26 11:25:00|7454.6|7439.6|7454.9|7439.9|7455.1|7440.1|7454.3|7439.3|13
1598441400000|2020-08-26 11:30:00|7454.8|7439.8|7454.7|7439.7|7454.8|7439.8|7454.6|7439.6|11
1598441700000|2020-08-26 11:35:00|7454.8|7439.8|7454.7|7439.7|7454.9|7439.9|7454.6|7439.6|15
1598442300000|2020-08-26 11:45:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|5
1598442600000|2020-08-26 11:50:00|7454.9|7439.9|7455|7440|7455|7440|7454.7|7439.7|5
1598442900000|2020-08-26 11:55:00|7455.4|7440.4|7456.8|7441.8|7457|7442|7455.4|7440.4|20
1598443200000|2020-08-26 12:00:00|7456.7|7441.7|7457.8|7442.8|7458.1|7443.1|7456.4|7441.4|23
1598443500000|2020-08-26 12:05:00|7458.1|7443.1|7461.8|7446.8|7462.9|7447.9|7458.1|7443.1|48
1598443800000|2020-08-26 12:10:00|7461.7|7446.7|7463.4|7448.4|7463.5|7448.5|7461.2|7446.2|30
1598444100000|2020-08-26 12:15:00|7463.6|7448.6|7463.6|7448.6|7463.7|7448.7|7463.6|7448.6|5
1598444400000|2020-08-26 12:20:00|7463.8|7448.8|7463.6|7448.6|7464.2|7449.2|7463.6|7448.6|11
1598444700000|2020-08-26 12:25:00|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7462.9|7447.9|10
1598445000000|2020-08-26 12:30:00|7463.2|7448.2|7463.9|7448.9|7463.9|7448.9|7463.2|7448.2|4
1598445300000|2020-08-26 12:35:00|7464.5|7449.5|7466.8|7451.8|7466.8|7451.8|7464.5|7449.5|13
1598445600000|2020-08-26 12:40:00|7466.6|7451.6|7467|7452|7467|7452|7466.5|7451.5|9
1598445900000|2020-08-26 12:45:00|7466.9|7451.9|7465.2|7450.2|7467|7452|7465.2|7450.2|24
1598446200000|2020-08-26 12:50:00|7464.7|7449.7|7464.6|7449.6|7464.7|7449.7|7464.5|7449.5|4
1598446500000|2020-08-26 12:55:00|7464.5|7449.5|7464.8|7449.8|7464.8|7449.8|7464.3|7449.3|10
1598446800000|2020-08-26 13:00:00|7464.6|7449.6|7464.2|7449.2|7464.6|7449.6|7464|7449|5
1598447100000|2020-08-26 13:05:00|7464|7449|7464|7449|7464|7449|7463.8|7448.8|7
1598447400000|2020-08-26 13:10:00|7463.8|7448.8|7462.8|7447.8|7463.8|7448.8|7462.8|7447.8|7
1598447700000|2020-08-26 13:15:00|7462.6|7447.6|7462.8|7447.8|7463|7448|7462.6|7447.6|3
1598448000000|2020-08-26 13:20:00|7462.7|7447.7|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|3
1598448300000|2020-08-26 13:25:00|7462.8|7447.8|7462.2|7447.2|7462.8|7447.8|7462.2|7447.2|6
1598448600000|2020-08-26 13:30:00|7461.8|7446.8|7460.2|7445.2|7461.8|7446.8|7460|7445|12
1598448900000|2020-08-26 13:35:00|7460.1|7445.1|7458.8|7443.8|7460.1|7445.1|7458.5|7443.5|30
1598449200000|2020-08-26 13:40:00|7458.7|7443.7|7456|7441|7458.7|7443.7|7455.5|7440.5|23
1598449500000|2020-08-26 13:45:00|7456.4|7441.4|7458.9|7443.9|7459.1|7444.1|7456.4|7441.4|98
1598449800000|2020-08-26 13:50:00|7458.8|7443.8|7459|7444|7459.9|7444.9|7458.8|7443.8|33
1598450100000|2020-08-26 13:55:00|7459.2|7444.2|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|11
1598450400000|2020-08-26 14:00:00|7459.6|7444.6|7459|7444|7459.6|7444.6|7459|7444|5
1598450700000|2020-08-26 14:05:00|7459.2|7444.2|7459|7444|7459.2|7444.2|7459|7444|4
1598451000000|2020-08-26 14:10:00|7459.2|7444.2|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|6
1598451300000|2020-08-26 14:15:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7458.9|7443.9|12
1598451600000|2020-08-26 14:20:00|7459.3|7444.3|7458.6|7443.6|7460.4|7445.4|7458.6|7443.6|13
1598451900000|2020-08-26 14:25:00|7458.8|7443.8|7458.6|7443.6|7459.8|7444.8|7458.1|7443.1|15
1598452200000|2020-08-26 14:30:00|7458.2|7443.2|7456.1|7441.1|7458.2|7443.2|7455.6|7440.6|19
1598452500000|2020-08-26 14:35:00|7456.2|7441.2|7454.9|7439.9|7456.6|7441.6|7454.6|7439.6|29
1598452800000|2020-08-26 14:40:00|7454.6|7439.6|7453|7438|7454.6|7439.6|7453|7438|4
1598453100000|2020-08-26 14:45:00|7453.2|7438.2|7453.8|7438.8|7453.8|7438.8|7453|7438|7
1598453400000|2020-08-26 14:50:00|7454|7439|7454|7439|7454.4|7439.4|7453.8|7438.8|10
1598453700000|2020-08-26 14:55:00|7453|7438|7452|7437|7454.2|7439.2|7451.2|7436.2|27
1598454000000|2020-08-26 15:00:00|7451.6|7436.6|7452.2|7437.2|7452.2|7437.2|7450.8|7435.8|17
1598454300000|2020-08-26 15:05:00|7452.4|7437.4|7452|7437|7452.4|7437.4|7451.6|7436.6|9
1598454600000|2020-08-26 15:10:00|7452.2|7437.2|7452|7437|7452.4|7437.4|7452|7437|3
1598454900000|2020-08-26 15:15:00|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7449.5|7434.5|17
1598455200000|2020-08-26 15:20:00|7451.4|7436.4|7453.8|7438.8|7453.8|7438.8|7451.4|7436.4|13
1598455500000|2020-08-26 15:25:00|7454.2|7439.2|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|8
1598455800000|2020-08-26 15:30:00|7454.2|7439.2|7454.4|7439.4|7454.4|7439.4|7454|7439|6
1598456100000|2020-08-26 15:35:00|7453.4|7438.4|7451.5|7436.5|7453.8|7438.8|7451.5|7436.5|16
1598456400000|2020-08-26 15:40:00|7451.4|7436.4|7450.6|7435.6|7452.2|7437.2|7450.5|7435.5|25
1598456700000|2020-08-26 15:45:00|7450.7|7435.7|7450.7|7435.7|7451|7436|7450.5|7435.5|64
1598457000000|2020-08-26 15:50:00|7450.5|7435.5|7453.6|7438.6|7453.7|7438.7|7450.5|7435.5|51
1598457300000|2020-08-26 15:55:00|7453.8|7438.8|7454.4|7439.4|7454.4|7439.4|7453.8|7438.8|8
1598457600000|2020-08-26 16:00:00|7454.2|7439.2|7453.8|7438.8|7454.2|7439.2|7453.8|7438.8|6
1598457900000|2020-08-26 16:05:00|7454|7439|7454.5|7439.5|7454.6|7439.6|7454|7439|6
1598458200000|2020-08-26 16:10:00|7454.4|7439.4|7454.6|7439.6|7454.6|7439.6|7454|7439|15
1598458500000|2020-08-26 16:15:00|7454.4|7439.4|7454|7439|7454.6|7439.6|7454|7439|5
1598458800000|2020-08-26 16:20:00|7453.9|7438.9|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|4
1598459100000|2020-08-26 16:25:00|7453.2|7438.2|7451.6|7436.6|7453.2|7438.2|7451.6|7436.6|20
1598459400000|2020-08-26 16:30:00|7451.4|7436.4|7454|7439|7454|7439|7451.4|7436.4|16
1598459700000|2020-08-26 16:35:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1598460300000|2020-08-26 16:45:00|7454.3|7439.3|7454.3|7439.3|7454.5|7439.5|7454.3|7439.3|5
1598460900000|2020-08-26 16:55:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|3
1598461500000|2020-08-26 17:05:00|7453.6|7438.6|7454.2|7439.2|7454.2|7439.2|7453.6|7438.6|3
1598461800000|2020-08-26 17:10:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454|7439|5
1598462700000|2020-08-26 17:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7454.1|7439.1|9
1598463300000|2020-08-26 17:35:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1598463600000|2020-08-26 17:40:00|7454.4|7439.4|7454.3|7439.3|7454.4|7439.4|7454.2|7439.2|7
1598463900000|2020-08-26 17:45:00|7454.6|7439.6|7455.7|7440.7|7455.7|7440.7|7454.6|7439.6|7
1598464200000|2020-08-26 17:50:00|7455.1|7440.1|7454.3|7439.3|7456.3|7441.3|7454.2|7439.2|13
1598464500000|2020-08-26 17:55:00|7454.9|7439.9|7455.4|7440.4|7455.4|7440.4|7454.9|7439.9|3
1598464800000|2020-08-26 18:00:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1598465100000|2020-08-26 18:05:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.1|7440.1|3
1598465400000|2020-08-26 18:10:00|7455.1|7440.1|7455.8|7440.8|7455.8|7440.8|7455.1|7440.1|5
1598466600000|2020-08-26 18:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1598467200000|2020-08-26 18:40:00|7457.1|7442.1|7456.8|7441.8|7457.1|7442.1|7456.8|7441.8|3
1598467500000|2020-08-26 18:45:00|7456.4|7441.4|7456.6|7441.6|7456.6|7441.6|7456.4|7441.4|2
1598468100000|2020-08-26 18:55:00|7457|7442|7457|7442|7457|7442|7457|7442|1
1598468400000|2020-08-26 19:00:00|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|7456.7|7441.7|1
1598468700000|2020-08-26 19:05:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1598469000000|2020-08-26 19:10:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1598469300000|2020-08-26 19:15:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1598469600000|2020-08-26 19:20:00|7455.7|7440.7|7454|7439|7456.3|7441.3|7454|7439|7
1598471400000|2020-08-26 19:50:00|7455.1|7440.1|7455|7440|7455.1|7440.1|7455|7440|2
1598495400000|2020-08-27 02:30:00|7465||7465||7465||7465||1
1598495700000|2020-08-27 02:35:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1598496000000|2020-08-27 02:40:00|7459.5|7444.5|7459.2|7444.2|7459.5|7444.5|7459.2|7444.2|3
1598496900000|2020-08-27 02:55:00|7455.9|7440.9|7459.9|7434.9|7460.7|7440.9|7455.9|7434.3|29
1598497200000|2020-08-27 03:00:00|7460|7435|7459.9|7434.9|7460|7435|7459.9|7434.9|4
1598497800000|2020-08-27 03:10:00|7461.4|7436.4|7459.2|7444.2|7464.4|7444.5|7459.2|7436.4|4
1598498400000|2020-08-27 03:20:00|7458.7|7443.7|7454.4|7439.4|7459.2|7444.2|7454.4|7439.4|13
1598498700000|2020-08-27 03:25:00|7459.4|7434.4|7459.9|7434.9|7459.9|7441.7|7456.7|7432.8|26
1598499000000|2020-08-27 03:30:00|7460|7435|7457.3|7442.3|7460.5|7442.7|7455.9|7434.4|107
1598499300000|2020-08-27 03:35:00|7457|7442|7460|7445|7460.2|7445.2|7456.9|7441.9|41
1598499600000|2020-08-27 03:40:00|7459.8|7444.8|7458.7|7443.7|7459.8|7444.8|7458.7|7443.7|23
1598499900000|2020-08-27 03:45:00|7458.8|7443.8|7460.1|7445.1|7460.1|7445.1|7458.3|7443.3|27
1598500200000|2020-08-27 03:50:00|7460|7445|7460.8|7445.8|7460.8|7445.8|7459.5|7444.5|14
1598500500000|2020-08-27 03:55:00|7460.9|7445.9|7460.1|7445.1|7460.9|7445.9|7460.1|7445.1|40
1598500800000|2020-08-27 04:00:00|7460.2|7445.2|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|28
1598501100000|2020-08-27 04:05:00|7459.8|7444.8|7459.4|7444.4|7460.4|7445.4|7459.4|7444.4|14
1598501400000|2020-08-27 04:10:00|7459.2|7444.2|7457.8|7442.8|7459.3|7444.3|7457.8|7442.8|17
1598501700000|2020-08-27 04:15:00|7457.7|7442.7|7456.3|7441.3|7457.7|7442.7|7456.2|7441.2|50
1598502000000|2020-08-27 04:20:00|7456.4|7441.4|7457.1|7442.1|7457.1|7442.1|7455.9|7440.9|18
1598502300000|2020-08-27 04:25:00|7457|7442|7455.8|7440.8|7457|7442|7455.4|7440.4|38
1598502600000|2020-08-27 04:30:00|7455.7|7440.7|7463.4|7448.4|7463.6|7448.6|7455.7|7440.7|71
1598502900000|2020-08-27 04:35:00|7463.2|7448.2|7463.1|7448.1|7464.7|7449.7|7461|7446|54
1598503200000|2020-08-27 04:40:00|7463.2|7448.2|7463.7|7448.7|7463.9|7448.9|7462.4|7447.4|64
1598503500000|2020-08-27 04:45:00|7463.6|7448.6|7463.9|7448.9|7464|7449|7463.4|7448.4|26
1598503800000|2020-08-27 04:50:00|7464|7449|7461.8|7446.8|7464|7449|7461.6|7446.6|37
1598504100000|2020-08-27 04:55:00|7461.9|7446.9|7460.8|7445.8|7462.4|7447.4|7460.8|7445.8|51
1598504400000|2020-08-27 05:00:00|7460.9|7445.9|7459|7444|7461.5|7446.5|7458.6|7443.6|39
1598504700000|2020-08-27 05:05:00|7459.1|7444.1|7459.3|7444.3|7460.2|7445.2|7459.1|7444.1|36
1598505000000|2020-08-27 05:10:00|7459.4|7444.4|7460.2|7445.2|7461.2|7446.2|7459|7444|55
1598505300000|2020-08-27 05:15:00|7459.9|7444.9|7458.8|7443.8|7460|7445|7458.7|7443.7|35
1598505600000|2020-08-27 05:20:00|7459.2|7444.2|7459.6|7444.6|7461|7446|7459.2|7444.2|39
1598505900000|2020-08-27 05:25:00|7460.4|7445.4|7459.9|7444.9|7460.4|7445.4|7459.2|7444.2|14
1598506200000|2020-08-27 05:30:00|7460|7445|7462.6|7447.6|7462.8|7447.8|7460|7445|28
1598506500000|2020-08-27 05:35:00|7462.7|7447.7|7462|7447|7462.9|7447.9|7462|7447|15
1598506800000|2020-08-27 05:40:00|7461.9|7446.9|7464.2|7449.2|7465|7450|7461.5|7446.5|42
1598507100000|2020-08-27 05:45:00|7464.1|7449.1|7463|7448|7464.7|7449.7|7463|7448|35
1598507400000|2020-08-27 05:50:00|7462.9|7447.9|7461.5|7446.5|7464|7449|7461|7446|44
1598507700000|2020-08-27 05:55:00|7461.6|7446.6|7461.5|7446.5|7462.4|7447.4|7461|7446|35
1598508000000|2020-08-27 06:00:00|7461.6|7446.6|7460.7|7445.7|7461.8|7446.8|7459.8|7444.8|36
1598508300000|2020-08-27 06:05:00|7460.8|7445.8|7462.4|7447.4|7462.5|7447.5|7460.8|7445.8|48
1598508600000|2020-08-27 06:10:00|7462.5|7447.5|7461.6|7446.6|7463.4|7448.4|7461.2|7446.2|26
1598508900000|2020-08-27 06:15:00|7461.5|7446.5|7460.8|7445.8|7461.6|7446.6|7460.3|7445.3|26
1598509200000|2020-08-27 06:20:00|7461|7446|7461.4|7446.4|7461.4|7446.4|7461|7446|11
1598509500000|2020-08-27 06:25:00|7461.3|7446.3|7460.7|7445.7|7461.3|7446.3|7459.9|7444.9|27
1598509800000|2020-08-27 06:30:00|7460.6|7445.6|7459.1|7444.1|7460.8|7445.8|7459.1|7444.1|28
1598510100000|2020-08-27 06:35:00|7459.4|7444.4|7445.3|7430.3|7459.7|7444.7|7445.2|7430.2|112
1598510400000|2020-08-27 06:40:00|7444.9|7429.9|7419.8|7404.8|7444.9|7429.9|7409.4|7394.4|561
1598510700000|2020-08-27 06:45:00|7419.9|7404.9|7433.5|7418.5|7433.6|7418.6|7419.1|7404.1|290
1598511000000|2020-08-27 06:50:00|7433.6|7418.6|7427.8|7412.8|7441.8|7426.8|7427.6|7412.6|367
1598511300000|2020-08-27 06:55:00|7427.7|7412.7|7422.4|7407.4|7427.8|7412.8|7417.9|7402.9|371
1598511600000|2020-08-27 07:00:00|7422.3|7407.3|7426|7411|7431.5|7416.5|7421.3|7406.3|250
1598511900000|2020-08-27 07:05:00|7425.9|7410.9|7431.6|7416.6|7432.2|7417.2|7425.2|7410.2|173
1598512200000|2020-08-27 07:10:00|7431.7|7416.7|7427.3|7412.3|7431.9|7416.9|7427.3|7412.3|145
1598512500000|2020-08-27 07:15:00|7427.4|7412.4|7426|7411|7428.9|7413.9|7424.5|7409.5|159
1598512800000|2020-08-27 07:20:00|7425.9|7410.9|7421|7406|7426.2|7411.2|7415.2|7400.2|293
1598513100000|2020-08-27 07:25:00|7420.9|7405.9|7421.7|7406.7|7423.9|7408.9|7418.4|7403.4|204
1598513400000|2020-08-27 07:30:00|7422|7407|7419.7|7404.7|7422|7407|7418.9|7403.9|99
1598513700000|2020-08-27 07:35:00|7419.3|7404.3|7407.6|7392.6|7419.3|7404.3|7406.9|7391.9|172
1598514000000|2020-08-27 07:40:00|7407.7|7392.7|7413.9|7398.9|7415.4|7400.4|7407.2|7392.2|198
1598514300000|2020-08-27 07:45:00|7413.7|7398.7|7410.9|7395.9|7413.7|7398.7|7410.8|7395.8|143
1598514600000|2020-08-27 07:50:00|7411|7396|7411.9|7396.9|7413.4|7398.4|7408.5|7393.5|98
1598514900000|2020-08-27 07:55:00|7412|7397|7414.1|7399.1|7415.1|7400.1|7410.5|7395.5|167
1598515200000|2020-08-27 08:00:00|7413.9|7398.9|7416.6|7401.6|7417|7402|7413.8|7398.8|97
1598515500000|2020-08-27 08:05:00|7416.2|7401.2|7414.1|7399.1|7416.3|7401.3|7414|7399|78
1598515800000|2020-08-27 08:10:00|7413.9|7398.9|7413.2|7398.2|7414.1|7399.1|7410.3|7395.3|91
1598516100000|2020-08-27 08:15:00|7413.3|7398.3|7414.3|7399.3|7414.4|7399.4|7412.6|7397.6|44
1598516400000|2020-08-27 08:20:00|7414.6|7399.6|7413.6|7398.6|7416|7401|7412.8|7397.8|78
1598516700000|2020-08-27 08:25:00|7413.9|7398.9|7410|7395|7413.9|7398.9|7409|7394|103
1598517000000|2020-08-27 08:30:00|7409.8|7394.8|7412.2|7397.2|7412.3|7397.3|7408.8|7393.8|77
1598517300000|2020-08-27 08:35:00|7412.6|7397.6|7413.8|7398.8|7413.8|7398.8|7412.6|7397.6|37
1598517600000|2020-08-27 08:40:00|7414|7399|7414|7399|7414.4|7399.4|7412.8|7397.8|28
1598517900000|2020-08-27 08:45:00|7413.8|7398.8|7413.8|7398.8|7414.4|7399.4|7413.6|7398.6|20
1598518200000|2020-08-27 08:50:00|7413.3|7398.3|7412.6|7397.6|7413.7|7398.7|7412.3|7397.3|38
1598518500000|2020-08-27 08:55:00|7412.8|7397.8|7412.8|7397.8|7413.7|7398.7|7412.8|7397.8|36
1598518800000|2020-08-27 09:00:00|7413|7398|7415|7400|7415.2|7400.2|7412.4|7397.4|20
1598519100000|2020-08-27 09:05:00|7415.2|7400.2|7415|7400|7417.2|7402.2|7414.2|7399.2|34
1598519400000|2020-08-27 09:10:00|7415.1|7400.1|7416.8|7401.8|7417.8|7402.8|7414.8|7399.8|27
1598519700000|2020-08-27 09:15:00|7416.6|7401.6|7418.6|7403.6|7418.9|7403.9|7414.6|7399.6|58
1598520000000|2020-08-27 09:20:00|7418.7|7403.7|7420.5|7405.5|7421.3|7406.3|7418.7|7403.7|40
1598520300000|2020-08-27 09:25:00|7420.4|7405.4|7419.2|7404.2|7420.7|7405.7|7417.6|7402.6|48
1598520600000|2020-08-27 09:30:00|7419.4|7404.4|7420|7405|7421.1|7406.1|7419|7404|37
1598520900000|2020-08-27 09:35:00|7420.5|7405.5|7420.8|7405.8|7420.8|7405.8|7419.8|7404.8|21
1598521200000|2020-08-27 09:40:00|7421|7406|7421.1|7406.1|7421.4|7406.4|7420.8|7405.8|19
1598521500000|2020-08-27 09:45:00|7421.2|7406.2|7421.8|7406.8|7424|7409|7421|7406|54
1598521800000|2020-08-27 09:50:00|7422.1|7407.1|7421.6|7406.6|7422.1|7407.1|7420.8|7405.8|18
1598522100000|2020-08-27 09:55:00|7421.8|7406.8|7419.1|7404.1|7422|7407|7419.1|7404.1|33
1598522400000|2020-08-27 10:00:00|7419.2|7404.2|7420.8|7405.8|7420.8|7405.8|7418.2|7403.2|27
1598522700000|2020-08-27 10:05:00|7420.7|7405.7|7420.2|7405.2|7421.8|7406.8|7420.2|7405.2|24
1598523000000|2020-08-27 10:10:00|7420.5|7405.5|7420.2|7405.2|7421.2|7406.2|7420.1|7405.1|33
1598523300000|2020-08-27 10:15:00|7420.3|7405.3|7419.1|7404.1|7420.5|7405.5|7418.8|7403.8|13
1598523600000|2020-08-27 10:20:00|7418.9|7403.9|7419.7|7404.7|7420.9|7405.9|7418.7|7403.7|23
1598523900000|2020-08-27 10:25:00|7419.6|7404.6|7416.2|7401.2|7420|7405|7415.7|7400.7|59
1598524200000|2020-08-27 10:30:00|7416|7401|7416.9|7401.9|7417.1|7402.1|7415.5|7400.5|27
1598524500000|2020-08-27 10:35:00|7417.1|7402.1|7416.9|7401.9|7417.9|7402.9|7416.6|7401.6|29
1598524800000|2020-08-27 10:40:00|7417.1|7402.1|7416.9|7401.9|7417.7|7402.7|7416.5|7401.5|19
1598525100000|2020-08-27 10:45:00|7416.8|7401.8|7416.9|7401.9|7417.7|7402.7|7416.4|7401.4|20
1598525400000|2020-08-27 10:50:00|7417|7402|7416.9|7401.9|7417.1|7402.1|7416.9|7401.9|7
1598525700000|2020-08-27 10:55:00|7417|7402|7415.9|7400.9|7417.2|7402.2|7415.9|7400.9|21
1598526000000|2020-08-27 11:00:00|7415.8|7400.8|7417|7402|7417|7402|7415.6|7400.6|18
1598526300000|2020-08-27 11:05:00|7417.2|7402.2|7417.9|7402.9|7418.6|7403.6|7417.2|7402.2|22
1598526600000|2020-08-27 11:10:00|7418|7403|7420.3|7405.3|7420.7|7405.7|7417.9|7402.9|43
1598526900000|2020-08-27 11:15:00|7420.6|7405.6|7420.8|7405.8|7421|7406|7420.4|7405.4|15
1598527200000|2020-08-27 11:20:00|7421|7406|7421.2|7406.2|7421.6|7406.6|7420.8|7405.8|17
1598527500000|2020-08-27 11:25:00|7421|7406|7420.7|7405.7|7421.5|7406.5|7420.7|7405.7|14
1598527800000|2020-08-27 11:30:00|7420.8|7405.8|7420.2|7405.2|7421.3|7406.3|7419.6|7404.6|18
1598528100000|2020-08-27 11:35:00|7420.3|7405.3|7420.8|7405.8|7420.8|7405.8|7420.3|7405.3|5
1598528400000|2020-08-27 11:40:00|7421|7406|7420.9|7405.9|7421.3|7406.3|7420.5|7405.5|19
1598528700000|2020-08-27 11:45:00|7420.6|7405.6|7419.3|7404.3|7420.9|7405.9|7419.1|7404.1|29
1598529000000|2020-08-27 11:50:00|7419.5|7404.5|7419.3|7404.3|7420.6|7405.6|7419.3|7404.3|18
1598529300000|2020-08-27 11:55:00|7419.4|7404.4|7419.3|7404.3|7419.5|7404.5|7419.3|7404.3|11
1598529600000|2020-08-27 12:00:00|7419.8|7404.8|7418.1|7403.1|7420.3|7405.3|7417.8|7402.8|13
1598529900000|2020-08-27 12:05:00|7418.4|7403.4|7419.5|7404.5|7419.5|7404.5|7418.1|7403.1|15
1598530200000|2020-08-27 12:10:00|7419.7|7404.7|7420.9|7405.9|7420.9|7405.9|7419.7|7404.7|7
1598530500000|2020-08-27 12:15:00|7421.1|7406.1|7421.1|7406.1|7421.1|7406.1|7420.9|7405.9|3
1598530800000|2020-08-27 12:20:00|7421.3|7406.3|7422.3|7407.3|7422.3|7407.3|7421.3|7406.3|4
1598531100000|2020-08-27 12:25:00|7422.4|7407.4|7422.3|7407.3|7423.2|7408.2|7422.3|7407.3|10
1598531400000|2020-08-27 12:30:00|7422.1|7407.1|7422.2|7407.2|7422.3|7407.3|7421.5|7406.5|5
1598531700000|2020-08-27 12:35:00|7422.4|7407.4|7423.2|7408.2|7423.2|7408.2|7422.3|7407.3|6
1598532000000|2020-08-27 12:40:00|7423.6|7408.6|7423.3|7408.3|7424.5|7409.5|7423.3|7408.3|14
1598532300000|2020-08-27 12:45:00|7423.2|7408.2|7420.6|7405.6|7423.6|7408.6|7419.8|7404.8|23
1598532600000|2020-08-27 12:50:00|7420.8|7405.8|7419.4|7404.4|7420.8|7405.8|7419.1|7404.1|27
1598532900000|2020-08-27 12:55:00|7419.1|7404.1|7418.6|7403.6|7419.1|7404.1|7418.1|7403.1|11
1598533200000|2020-08-27 13:00:00|7418.3|7403.3|7417.5|7402.5|7418.3|7403.3|7416.8|7401.8|13
1598533500000|2020-08-27 13:05:00|7417.8|7402.8|7423.6|7398.6|7424.1|7402.8|7412.6|7397.1|62
1598533800000|2020-08-27 13:10:00|7424.1|7399.1|7417.8|7392.8|7424.1|7399.1|7417.8|7392.8|20
1598534100000|2020-08-27 13:15:00|7418.3|7393.3|7413.7|7388.7|7418.3|7393.3|7412.9|7387.9|31
1598534400000|2020-08-27 13:20:00|7413.6|7388.6|7415.1|7390.1|7416.4|7391.4|7410.9|7385.9|125
1598534700000|2020-08-27 13:25:00|7415|7390|7413.7|7398.7|7415.5|7399|7409.8|7389.8|126
1598535000000|2020-08-27 13:30:00|7413.6|7398.6|7420.3|7405.3|7420.6|7405.6|7412.9|7397.9|171
1598535300000|2020-08-27 13:35:00|7420.4|7405.4|7422.8|7407.8|7422.9|7407.9|7419.3|7404.3|129
1598535600000|2020-08-27 13:40:00|7422.9|7407.9|7423.5|7408.5|7423.8|7408.8|7421.5|7406.5|120
1598535900000|2020-08-27 13:45:00|7423.6|7408.6|7425.8|7410.8|7427.7|7412.7|7423.5|7408.5|115
1598536200000|2020-08-27 13:50:00|7425.9|7410.9|7425.6|7400.6|7431|7410.9|7420.4|7400.2|179
1598536500000|2020-08-27 13:55:00|7425.7|7400.7|7426.5|7401.5|7427.2|7407|7419.5|7400.4|139
1598536800000|2020-08-27 14:00:00|7426.6|7401.6|7432.5|7407.5|7433.1|7409|7422.1|7401.6|309
1598537100000|2020-08-27 14:05:00|7432.6|7407.6|7433.2|7418.2|7434.8|7418.6|7427.7|7407.6|125
1598537400000|2020-08-27 14:10:00|7433.5|7418.5|7433.3|7418.3|7440.3|7421.5|7431.4|7413.4|168
1598537700000|2020-08-27 14:15:00|7433.4|7418.4|7428|7413|7438.6|7418.8|7428|7412.9|203
1598538000000|2020-08-27 14:20:00|7427.9|7412.9|7422.4|7407.4|7427.9|7412.9|7422.2|7407.2|93
1598538300000|2020-08-27 14:25:00|7422.3|7407.3|7419.9|7404.9|7422.4|7407.4|7419.4|7404.4|51
1598538600000|2020-08-27 14:30:00|7420.5|7405.5|7421.2|7406.2|7421.9|7406.9|7420.5|7405.5|39
1598538900000|2020-08-27 14:35:00|7421.3|7406.3|7421.6|7406.6|7421.6|7406.6|7420.8|7405.8|13
1598539200000|2020-08-27 14:40:00|7421.5|7406.5|7422.6|7407.6|7423.5|7408.5|7421.5|7406.5|60
1598539500000|2020-08-27 14:45:00|7422.5|7407.5|7421.6|7406.6|7422.7|7407.7|7421.3|7406.3|50
1598539800000|2020-08-27 14:50:00|7422|7407|7421|7406|7423|7408|7420.1|7405.1|65
1598540100000|2020-08-27 14:55:00|7421.4|7406.4|7420|7405|7421.4|7406.4|7419.8|7404.8|29
1598540400000|2020-08-27 15:00:00|7420.1|7405.1|7418.8|7403.8|7420.5|7405.5|7418.7|7403.7|14
1598540700000|2020-08-27 15:05:00|7418.7|7403.7|7418.9|7403.9|7419.1|7404.1|7417.6|7402.6|38
1598541000000|2020-08-27 15:10:00|7418.8|7403.8|7418.8|7403.8|7418.9|7403.9|7418.7|7403.7|11
1598541300000|2020-08-27 15:15:00|7418.9|7403.9|7418.7|7403.7|7419|7404|7418.7|7403.7|12
1598541600000|2020-08-27 15:20:00|7418.8|7403.8|7417.1|7402.1|7418.8|7403.8|7416.4|7401.4|37
1598541900000|2020-08-27 15:25:00|7417.2|7402.2|7417.3|7402.3|7417.3|7402.3|7417|7402|18
1598542200000|2020-08-27 15:30:00|7417.4|7402.4|7416.3|7401.3|7417.5|7402.5|7416.1|7401.1|37
1598542500000|2020-08-27 15:35:00|7416.2|7401.2|7414|7399|7416.4|7401.4|7413.9|7398.9|37
1598542800000|2020-08-27 15:40:00|7413.9|7398.9|7412.5|7397.5|7414.2|7399.2|7412.5|7397.5|21
1598543100000|2020-08-27 15:45:00|7412.6|7397.6|7413.9|7398.9|7414|7399|7412.6|7397.6|14
1598543400000|2020-08-27 15:50:00|7414|7399|7411.4|7396.4|7414|7399|7411.4|7396.4|44
1598543700000|2020-08-27 15:55:00|7411.5|7396.5|7412.1|7397.1|7412.1|7397.1|7411.4|7396.4|24
1598544000000|2020-08-27 16:00:00|7412.2|7397.2|7412|7397|7414|7399|7411.9|7396.9|41
1598544300000|2020-08-27 16:05:00|7411.9|7396.9|7411.8|7396.8|7411.9|7396.9|7410.6|7395.6|21
1598544600000|2020-08-27 16:10:00|7411.7|7396.7|7412.2|7397.2|7413|7398|7411.6|7396.6|32
1598544900000|2020-08-27 16:15:00|7412.1|7397.1|7409.5|7394.5|7412.2|7397.2|7409.2|7394.2|40
1598545200000|2020-08-27 16:20:00|7409.4|7394.4|7410.7|7395.7|7410.7|7395.7|7409.4|7394.4|32
1598545500000|2020-08-27 16:25:00|7410.8|7395.8|7410.9|7395.9|7411|7396|7410.7|7395.7|6
1598545800000|2020-08-27 16:30:00|7411.1|7396.1|7410.8|7395.8|7411.1|7396.1|7410.7|7395.7|7
1598546100000|2020-08-27 16:35:00|7410.9|7395.9|7411.8|7396.8|7412|7397|7410.7|7395.7|16
1598546400000|2020-08-27 16:40:00|7411.7|7396.7|7411.9|7396.9|7412.2|7397.2|7411.7|7396.7|25
1598546700000|2020-08-27 16:45:00|7411.8|7396.8|7412.2|7397.2|7412.2|7397.2|7411.7|7396.7|24
1598547000000|2020-08-27 16:50:00|7412.3|7397.3|7413.6|7398.6|7413.6|7398.6|7412.2|7397.2|24
1598547300000|2020-08-27 16:55:00|7413.5|7398.5|7412.1|7397.1|7413.5|7398.5|7411.8|7396.8|27
1598547600000|2020-08-27 17:00:00|7412.2|7397.2|7412.2|7397.2|7412.2|7397.2|7410.2|7395.2|53
1598547900000|2020-08-27 17:05:00|7412.1|7397.1|7411.4|7396.4|7412.1|7397.1|7410.7|7395.7|23
1598548200000|2020-08-27 17:10:00|7411.3|7396.3|7411.3|7396.3|7411.5|7396.5|7411|7396|11
1598548500000|2020-08-27 17:15:00|7411.2|7396.2|7411.5|7396.5|7411.7|7396.7|7411.1|7396.1|33
1598548800000|2020-08-27 17:20:00|7411.6|7396.6|7412.2|7397.2|7415|7400|7411.6|7396.6|59
1598549100000|2020-08-27 17:25:00|7412.3|7397.3|7413.9|7398.9|7414.1|7399.1|7412|7397|63
1598549400000|2020-08-27 17:30:00|7413.8|7398.8|7415.5|7400.5|7416|7401|7413.7|7398.7|90
1598549700000|2020-08-27 17:35:00|7415.7|7400.7|7413.1|7398.1|7415.7|7400.7|7413.1|7398.1|19
1598550000000|2020-08-27 17:40:00|7413.2|7398.2|7413.3|7398.3|7413.9|7398.9|7413.2|7398.2|16
1598550300000|2020-08-27 17:45:00|7413.2|7398.2|7412.6|7397.6|7413.6|7398.6|7412.4|7397.4|21
1598550600000|2020-08-27 17:50:00|7412.5|7397.5|7410.8|7395.8|7412.9|7397.9|7410.1|7395.1|50
1598550900000|2020-08-27 17:55:00|7410.7|7395.7|7409.3|7394.3|7410.7|7395.7|7409|7394|68
1598551200000|2020-08-27 18:00:00|7409.2|7394.2|7409|7394|7409.3|7394.3|7408.8|7393.8|63
1598551500000|2020-08-27 18:05:00|7409.1|7394.1|7409.1|7394.1|7409.2|7394.2|7408.8|7393.8|20
1598551800000|2020-08-27 18:10:00|7409|7394|7409|7394|7409.6|7394.6|7408.8|7393.8|34
1598552100000|2020-08-27 18:15:00|7409.1|7394.1|7409.1|7394.1|7409.4|7394.4|7408.8|7393.8|36
1598552400000|2020-08-27 18:20:00|7409|7394|7409.1|7394.1|7409.3|7394.3|7408.7|7393.7|25
1598552700000|2020-08-27 18:25:00|7409|7394|7409.1|7394.1|7409.2|7394.2|7408.7|7393.7|16
1598553000000|2020-08-27 18:30:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1598553600000|2020-08-27 18:40:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|3
1598553900000|2020-08-27 18:45:00|7409.4|7394.4|7409.2|7394.2|7409.4|7394.4|7409.2|7394.2|7
1598554200000|2020-08-27 18:50:00|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|7409.3|7394.3|1
1598554500000|2020-08-27 18:55:00|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|4
1598554800000|2020-08-27 19:00:00|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.5|7393.5|11
1598555100000|2020-08-27 19:05:00|7408.9|7393.9|7408.8|7393.8|7409|7394|7408.4|7393.4|86
1598555400000|2020-08-27 19:10:00|7408.5|7393.5|7405.4|7390.4|7408.7|7393.7|7405.4|7390.4|48
1598555700000|2020-08-27 19:15:00|7405.3|7390.3|7406.5|7391.5|7406.6|7391.6|7405.3|7390.3|17
1598556000000|2020-08-27 19:20:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|5
1598556300000|2020-08-27 19:25:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1598556900000|2020-08-27 19:35:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1598557200000|2020-08-27 19:40:00|7406.5|7391.5|7406.3|7391.3|7406.5|7391.5|7406.3|7391.3|3
1598557500000|2020-08-27 19:45:00|7406.2|7391.2|7406.3|7391.3|7406.4|7391.4|7406.2|7391.2|4
1598557800000|2020-08-27 19:50:00|7406|7391|7405.9|7390.9|7406.5|7391.5|7403.9|7388.9|13
1598581800000|2020-08-28 02:30:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1598582400000|2020-08-28 02:40:00|7407.7|7392.7|7406.8|7391.8|7407.7|7392.7|7406.8|7391.8|9
1598582700000|2020-08-28 02:45:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1598583000000|2020-08-28 02:50:00|7407|7392|7407.7|7392.7|7407.7|7392.7|7407|7392|2
1598583300000|2020-08-28 02:55:00|7406.9|7391.9|7406|7391|7406.9|7391.9|7406|7391|5
1598583900000|2020-08-28 03:05:00|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|7405.8|7390.8|1
1598584200000|2020-08-28 03:10:00|7406|7391|7405.8|7390.8|7406.3|7391.3|7405.8|7390.8|10
1598584800000|2020-08-28 03:20:00|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|7405.7|7390.7|1
1598585100000|2020-08-28 03:25:00|7405.9|7390.9|7406.2|7391.2|7406.5|7391.5|7405.9|7390.9|8
1598585400000|2020-08-28 03:30:00|7406.3|7391.3|7408|7393|7408|7393|7405.7|7390.7|68
1598585700000|2020-08-28 03:35:00|7408.2|7393.2|7409.8|7394.8|7410.4|7395.4|7407.2|7392.2|132
1598586000000|2020-08-28 03:40:00|7409.4|7394.4|7410.8|7395.8|7410.8|7395.8|7409.2|7394.2|45
1598586300000|2020-08-28 03:45:00|7410.9|7395.9|7412|7397|7413.1|7398.1|7410.7|7395.7|77
1598586600000|2020-08-28 03:50:00|7412.1|7397.1|7411.2|7396.2|7412.8|7397.8|7410.9|7395.9|64
1598586900000|2020-08-28 03:55:00|7411.3|7396.3|7408.9|7393.9|7411.8|7396.8|7408.2|7393.2|74
1598587200000|2020-08-28 04:00:00|7408.8|7393.8|7403|7388|7408.8|7393.8|7399.1|7384.1|184
1598587500000|2020-08-28 04:05:00|7403.1|7388.1|7404.8|7389.8|7406.4|7391.4|7403.1|7388.1|118
1598587800000|2020-08-28 04:10:00|7404.6|7389.6|7405.8|7390.8|7406.1|7391.1|7403.6|7388.6|81
1598588100000|2020-08-28 04:15:00|7405.9|7390.9|7405.9|7390.9|7407.1|7392.1|7404.9|7389.9|53
1598588400000|2020-08-28 04:20:00|7405.6|7390.6|7408|7393|7408.1|7393.1|7405.1|7390.1|28
1598588700000|2020-08-28 04:25:00|7408.4|7393.4|7411.6|7396.6|7411.9|7396.9|7408.4|7393.4|87
1598589000000|2020-08-28 04:30:00|7411.4|7396.4|7412.4|7397.4|7414.2|7399.2|7411.4|7396.4|129
1598589300000|2020-08-28 04:35:00|7412.5|7397.5|7413.7|7398.7|7413.7|7398.7|7409.1|7394.1|103
1598589600000|2020-08-28 04:40:00|7413.9|7398.9|7411.5|7396.5|7415.4|7400.4|7411.3|7396.3|104
1598589900000|2020-08-28 04:45:00|7411.4|7396.4|7388.3|7373.3|7411.7|7396.7|7388.2|7373.2|203
1598590200000|2020-08-28 04:50:00|7388.5|7373.5|7376.4|7361.4|7391.2|7376.2|7375.8|7360.8|483
1598590500000|2020-08-28 04:55:00|7376.3|7361.3|7382.4|7367.4|7388|7373|7375.1|7360.1|334
1598590800000|2020-08-28 05:00:00|7382.3|7367.3|7382.5|7367.5|7383.7|7368.7|7378.5|7363.5|193
1598591100000|2020-08-28 05:05:00|7382.6|7367.6|7386.7|7371.7|7387.3|7372.3|7380.7|7365.7|243
1598591400000|2020-08-28 05:10:00|7386.8|7371.8|7385.3|7370.3|7389|7374|7381.4|7366.4|259
1598591700000|2020-08-28 05:15:00|7385.6|7370.6|7385.3|7370.3|7386.7|7371.7|7383.1|7368.1|180
1598592000000|2020-08-28 05:20:00|7385.2|7370.2|7386.3|7371.3|7388.2|7373.2|7384.9|7369.9|154
1598592300000|2020-08-28 05:25:00|7385.9|7370.9|7385.1|7370.1|7385.9|7370.9|7379.5|7364.5|176
1598592600000|2020-08-28 05:30:00|7385|7370|7382.7|7367.7|7386.8|7371.8|7382.7|7367.7|128
1598592900000|2020-08-28 05:35:00|7382.8|7367.8|7378.1|7363.1|7383|7368|7373.7|7358.7|207
1598593200000|2020-08-28 05:40:00|7378.3|7363.3|7374.2|7359.2|7379.2|7364.2|7373.1|7358.1|187
1598593500000|2020-08-28 05:45:00|7374.1|7359.1|7363.3|7348.3|7375.3|7360.3|7361.8|7346.8|281
1598593800000|2020-08-28 05:50:00|7363.2|7348.2|7364.8|7349.8|7364.8|7349.8|7351.2|7336.2|428
1598594100000|2020-08-28 05:55:00|7364.7|7349.7|7368.6|7353.6|7372.2|7357.2|7364.2|7349.2|267
1598594400000|2020-08-28 06:00:00|7368.5|7353.5|7367.5|7352.5|7369.9|7354.9|7366.2|7351.2|244
1598594700000|2020-08-28 06:05:00|7367.3|7352.3|7369.4|7354.4|7371.6|7356.6|7367.2|7352.2|163
1598595000000|2020-08-28 06:10:00|7369.3|7354.3|7373.2|7358.2|7373.2|7358.2|7367.2|7352.2|196
1598595300000|2020-08-28 06:15:00|7373.3|7358.3|7374.1|7359.1|7375.7|7360.7|7371.6|7356.6|157
1598595600000|2020-08-28 06:20:00|7373.9|7358.9|7368.6|7353.6|7373.9|7358.9|7367.1|7352.1|132
1598595900000|2020-08-28 06:25:00|7368.5|7353.5|7364.8|7349.8|7368.5|7353.5|7362.8|7347.8|214
1598596200000|2020-08-28 06:30:00|7365|7350|7360.1|7345.1|7365|7350|7359.7|7344.7|187
1598596500000|2020-08-28 06:35:00|7360.2|7345.2|7363.7|7348.7|7367.3|7352.3|7358.2|7343.2|237
1598596800000|2020-08-28 06:40:00|7364|7349|7363.5|7348.5|7365.2|7350.2|7363.3|7348.3|127
1598597100000|2020-08-28 06:45:00|7363.4|7348.4|7369|7354|7375|7360|7363.4|7348.4|235
1598597400000|2020-08-28 06:50:00|7368.7|7353.7|7381.4|7366.4|7384.5|7369.5|7367.1|7352.1|308
1598597700000|2020-08-28 06:55:00|7381.2|7366.2|7377|7362|7381.2|7366.2|7374.4|7359.4|283
1598598000000|2020-08-28 07:00:00|7377.1|7362.1|7374.9|7359.9|7379.1|7364.1|7374.3|7359.3|191
1598598300000|2020-08-28 07:05:00|7375|7360|7371.8|7356.8|7375|7360|7368.4|7353.4|213
1598598600000|2020-08-28 07:10:00|7371.7|7356.7|7369.4|7354.4|7372.2|7357.2|7368.4|7353.4|220
1598598900000|2020-08-28 07:15:00|7369.3|7354.3|7369.5|7354.5|7369.7|7354.7|7367.9|7352.9|128
1598599200000|2020-08-28 07:20:00|7369.8|7354.8|7374.7|7359.7|7376.6|7361.6|7369.7|7354.7|167
1598599500000|2020-08-28 07:25:00|7374.6|7359.6|7375.1|7360.1|7377.4|7362.4|7374.2|7359.2|178
1598599800000|2020-08-28 07:30:00|7375|7360|7377.1|7362.1|7377.9|7362.9|7374.6|7359.6|103
1598600100000|2020-08-28 07:35:00|7377|7362|7373.3|7358.3|7377|7362|7373.3|7358.3|70
1598600400000|2020-08-28 07:40:00|7373.5|7358.5|7373.4|7358.4|7376.1|7361.1|7371.5|7356.5|112
1598600700000|2020-08-28 07:45:00|7373.8|7358.8|7375.8|7360.8|7376.4|7361.4|7372.8|7357.8|102
1598601000000|2020-08-28 07:50:00|7375.6|7360.6|7372.8|7357.8|7376.3|7361.3|7370|7355|73
1598601300000|2020-08-28 07:55:00|7372.9|7357.9|7374|7359|7375.9|7360.9|7370.6|7355.6|106
1598601600000|2020-08-28 08:00:00|7373.9|7358.9|7373.3|7358.3|7374.9|7359.9|7372|7357|82
1598601900000|2020-08-28 08:05:00|7373.2|7358.2|7373.4|7358.4|7374.9|7359.9|7372.9|7357.9|60
1598602200000|2020-08-28 08:10:00|7373.1|7358.1|7373.6|7358.6|7374.3|7359.3|7371.6|7356.6|100
1598602500000|2020-08-28 08:15:00|7373.5|7358.5|7370.6|7355.6|7374.4|7359.4|7369|7354|124
1598602800000|2020-08-28 08:20:00|7370|7355|7369|7354|7373.6|7358.6|7369|7354|70
1598603100000|2020-08-28 08:25:00|7369.1|7354.1|7370.7|7355.7|7371|7356|7368.6|7353.6|76
1598603400000|2020-08-28 08:30:00|7370.1|7355.1|7369.9|7354.9|7370.6|7355.6|7368.4|7353.4|49
1598603700000|2020-08-28 08:35:00|7369.8|7354.8|7360.9|7345.9|7374.8|7359.8|7360.4|7345.4|145
1598604000000|2020-08-28 08:40:00|7361|7346|7360.6|7345.6|7361.3|7346.3|7359|7344|86
1598604300000|2020-08-28 08:45:00|7361.1|7346.1|7362.4|7347.4|7362.4|7347.4|7360.3|7345.3|75
1598604600000|2020-08-28 08:50:00|7362.3|7347.3|7358|7343|7362.4|7347.4|7356.6|7341.6|82
1598604900000|2020-08-28 08:55:00|7357.8|7342.8|7360.4|7345.4|7362.4|7347.4|7357.8|7342.8|42
1598605200000|2020-08-28 09:00:00|7359.6|7344.6|7359.8|7344.8|7360.8|7345.8|7357.2|7342.2|45
1598605500000|2020-08-28 09:05:00|7359.6|7344.6|7356.3|7341.3|7359.6|7344.6|7355.4|7340.4|35
1598605800000|2020-08-28 09:10:00|7356.5|7341.5|7356.2|7341.2|7356.6|7341.6|7355|7340|67
1598606100000|2020-08-28 09:15:00|7355.8|7340.8|7354.2|7339.2|7356|7341|7354.2|7339.2|47
1598606400000|2020-08-28 09:20:00|7354.6|7339.6|7355.8|7340.8|7355.9|7340.9|7354.2|7339.2|51
1598606700000|2020-08-28 09:25:00|7356|7341|7357.3|7342.3|7358|7343|7355.3|7340.3|53
1598607000000|2020-08-28 09:30:00|7357.6|7342.6|7357.5|7342.5|7358.6|7343.6|7357.5|7342.5|25
1598607300000|2020-08-28 09:35:00|7357.7|7342.7|7358.3|7343.3|7360.2|7345.2|7357.5|7342.5|39
1598607600000|2020-08-28 09:40:00|7359|7344|7359.6|7344.6|7359.9|7344.9|7358.3|7343.3|42
1598607900000|2020-08-28 09:45:00|7359|7344|7361|7346|7361.1|7346.1|7358.8|7343.8|44
1598608200000|2020-08-28 09:50:00|7361.1|7346.1|7358.5|7343.5|7361.8|7346.8|7358.5|7343.5|64
1598608500000|2020-08-28 09:55:00|7358.3|7343.3|7360.3|7345.3|7361.1|7346.1|7358.3|7343.3|56
1598608800000|2020-08-28 10:00:00|7360.1|7345.1|7360.3|7345.3|7361.4|7346.4|7360|7345|30
1598609100000|2020-08-28 10:05:00|7360.9|7345.9|7359.4|7344.4|7361.4|7346.4|7359.2|7344.2|40
1598609400000|2020-08-28 10:10:00|7359.5|7344.5|7361.7|7346.7|7361.7|7346.7|7359|7344|25
1598609700000|2020-08-28 10:15:00|7362|7347|7360|7345|7362|7347|7359.4|7344.4|45
1598610000000|2020-08-28 10:20:00|7359.9|7344.9|7359.8|7344.8|7360.1|7345.1|7359.2|7344.2|25
1598610300000|2020-08-28 10:25:00|7359.5|7344.5|7360.3|7345.3|7360.3|7345.3|7359.3|7344.3|19
1598610600000|2020-08-28 10:30:00|7360.1|7345.1|7360.1|7345.1|7360.5|7345.5|7359.5|7344.5|33
1598610900000|2020-08-28 10:35:00|7360|7345|7360.1|7345.1|7360.9|7345.9|7358.5|7343.5|33
1598611200000|2020-08-28 10:40:00|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.1|7344.1|19
1598611500000|2020-08-28 10:45:00|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|4
1598611800000|2020-08-28 10:50:00|7360.1|7345.1|7358.6|7343.6|7360.3|7345.3|7357.5|7342.5|38
1598612100000|2020-08-28 10:55:00|7358.4|7343.4|7359.3|7344.3|7359.4|7344.4|7358.4|7343.4|9
1598612400000|2020-08-28 11:00:00|7359.1|7344.1|7359.5|7344.5|7359.5|7344.5|7358.8|7343.8|24
1598612700000|2020-08-28 11:05:00|7359.3|7344.3|7359.5|7344.5|7359.5|7344.5|7359.2|7344.2|7
1598613000000|2020-08-28 11:10:00|7359.3|7344.3|7360|7345|7360.1|7345.1|7359.3|7344.3|11
1598613300000|2020-08-28 11:15:00|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.6|7344.6|33
1598613600000|2020-08-28 11:20:00|7360|7345|7359.6|7344.6|7360.6|7345.6|7359.6|7344.6|10
1598613900000|2020-08-28 11:25:00|7359.8|7344.8|7360|7345|7360|7345|7359.2|7344.2|24
1598614200000|2020-08-28 11:30:00|7360.4|7345.4|7357.8|7342.8|7360.4|7345.4|7357.8|7342.8|5
1598614500000|2020-08-28 11:35:00|7357.6|7342.6|7356|7341|7357.8|7342.8|7356|7341|5
1598614800000|2020-08-28 11:40:00|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|7355.8|7340.8|1
1598616000000|2020-08-28 12:00:00|7354.8|7339.8|7353.2|7338.2|7356|7341|7352.6|7337.6|12
1598616300000|2020-08-28 12:05:00|7352.2|7337.2|7351|7336|7352.2|7337.2|7350.9|7335.9|7
1598616600000|2020-08-28 12:10:00|7351.2|7336.2|7351|7336|7351.2|7336.2|7349.1|7334.1|11
1598616900000|2020-08-28 12:15:00|7351.8|7336.8|7351.6|7336.6|7351.8|7336.8|7351.6|7336.6|2
1598617500000|2020-08-28 12:25:00|7351.5|7336.5|7351.7|7336.7|7351.7|7336.7|7351.5|7336.5|2
1598617800000|2020-08-28 12:30:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.3|7337.3|3
1598618100000|2020-08-28 12:35:00|7352.2|7337.2|7353.4|7338.4|7353.8|7338.8|7351.2|7336.2|37
1598618400000|2020-08-28 12:40:00|7353|7338|7353.8|7338.8|7354.6|7339.6|7352.6|7337.6|19
1598618700000|2020-08-28 12:45:00|7354|7339|7353|7338|7354|7339|7353|7338|3
1598619000000|2020-08-28 12:50:00|7353.8|7338.8|7355.6|7340.6|7355.6|7340.6|7353.8|7338.8|6
1598619300000|2020-08-28 12:55:00|7355.8|7340.8|7355.3|7340.3|7355.8|7340.8|7355|7340|6
1598619600000|2020-08-28 13:00:00|7355.4|7340.4|7356.4|7341.4|7356.8|7341.8|7355.1|7340.1|16
1598619900000|2020-08-28 13:05:00|7356.2|7341.2|7355.2|7340.2|7356.2|7341.2|7355.1|7340.1|8
1598620200000|2020-08-28 13:10:00|7355.1|7340.1|7354.2|7339.2|7355.2|7340.2|7354.1|7339.1|32
1598620500000|2020-08-28 13:15:00|7354.1|7339.1|7354.3|7339.3|7354.4|7339.4|7354.1|7339.1|11
1598620800000|2020-08-28 13:20:00|7354.9|7339.9|7355.1|7340.1|7355.1|7340.1|7354.8|7339.8|6
1598621100000|2020-08-28 13:25:00|7355.6|7340.6|7354.3|7339.3|7355.8|7340.8|7354|7339|28
1598621400000|2020-08-28 13:30:00|7354.4|7339.4|7354.3|7339.3|7355.1|7340.1|7354|7339|72
1598621700000|2020-08-28 13:35:00|7354.4|7339.4|7354.9|7339.9|7355|7340|7354.2|7339.2|22
1598622000000|2020-08-28 13:40:00|7354.8|7339.8|7353.5|7338.5|7354.8|7339.8|7352.8|7337.8|12
1598622300000|2020-08-28 13:45:00|7353.6|7338.6|7354.1|7339.1|7354.1|7339.1|7352.3|7337.3|28
1598622600000|2020-08-28 13:50:00|7354.4|7339.4|7353.8|7338.8|7354.4|7339.4|7353.6|7338.6|8
1598622900000|2020-08-28 13:55:00|7353.5|7338.5|7353|7338|7353.5|7338.5|7352.4|7337.4|116
1598623200000|2020-08-28 14:00:00|7353.1|7338.1|7352.7|7337.7|7353.1|7338.1|7352.4|7337.4|69
1598623500000|2020-08-28 14:05:00|7352.6|7337.6|7352.3|7337.3|7353.5|7338.5|7351.8|7336.8|213
1598623800000|2020-08-28 14:10:00|7352.4|7337.4|7352.8|7337.8|7353.3|7338.3|7351.2|7336.2|305
1598624100000|2020-08-28 14:15:00|7352.9|7337.9|7352.5|7337.5|7353.7|7338.7|7351.4|7336.4|382
1598624400000|2020-08-28 14:20:00|7352.7|7337.7|7352.3|7337.3|7353.6|7338.6|7352|7337|541
1598624700000|2020-08-28 14:25:00|7352.2|7337.2|7351.3|7336.3|7353.2|7338.2|7351.1|7336.1|394
1598625000000|2020-08-28 14:30:00|7351.2|7336.2|7351.6|7336.6|7351.8|7336.8|7350.8|7335.8|126
1598625300000|2020-08-28 14:35:00|7351.7|7336.7|7350|7335|7351.7|7336.7|7348.8|7333.8|186
1598625600000|2020-08-28 14:40:00|7350.1|7335.1|7348.6|7333.6|7350.3|7335.3|7348.6|7333.6|55
1598625900000|2020-08-28 14:45:00|7348.5|7333.5|7348.4|7333.4|7348.6|7333.6|7348.1|7333.1|19
1598626200000|2020-08-28 14:50:00|7348|7333|7347.4|7332.4|7348|7333|7347.1|7332.1|68
1598626500000|2020-08-28 14:55:00|7347.1|7332.1|7347.2|7332.2|7348.1|7333.1|7346.8|7331.8|147
1598626800000|2020-08-28 15:00:00|7347.1|7332.1|7345.5|7330.5|7347.6|7332.6|7344.7|7329.7|104
1598627100000|2020-08-28 15:05:00|7345.4|7330.4|7342.8|7327.8|7345.6|7330.6|7342.5|7327.5|77
1598627400000|2020-08-28 15:10:00|7342.9|7327.9|7340.3|7325.3|7342.9|7327.9|7340.3|7325.3|84
1598627700000|2020-08-28 15:15:00|7340.4|7325.4|7341.7|7326.7|7341.7|7326.7|7339.9|7324.9|151
1598628000000|2020-08-28 15:20:00|7341.8|7326.8|7340.1|7325.1|7341.8|7326.8|7339.4|7324.4|41
1598628300000|2020-08-28 15:25:00|7340|7325|7338.7|7323.7|7340.1|7325.1|7338.7|7323.7|9
1598628600000|2020-08-28 15:30:00|7338.5|7323.5|7339.9|7324.9|7340.4|7325.4|7338.3|7323.3|38
1598628900000|2020-08-28 15:35:00|7339.8|7324.8|7343.5|7328.5|7343.6|7328.6|7339.5|7324.5|71
1598629200000|2020-08-28 15:40:00|7343.4|7328.4|7343.5|7328.5|7344.4|7329.4|7342.6|7327.6|70
1598629500000|2020-08-28 15:45:00|7343.6|7328.6|7343.6|7328.6|7344.7|7329.7|7343.4|7328.4|115
1598629800000|2020-08-28 15:50:00|7343.5|7328.5|7347.7|7332.7|7347.8|7332.8|7343.3|7328.3|80
1598630100000|2020-08-28 15:55:00|7347.6|7332.6|7347.5|7332.5|7347.9|7332.9|7347.1|7332.1|46
1598630400000|2020-08-28 16:00:00|7347.6|7332.6|7346.7|7331.7|7347.7|7332.7|7346.7|7331.7|29
1598630700000|2020-08-28 16:05:00|7346.6|7331.6|7347.7|7332.7|7347.8|7332.8|7346.1|7331.1|26
1598631000000|2020-08-28 16:10:00|7347.8|7332.8|7347.9|7332.9|7348|7333|7347.8|7332.8|6
1598631300000|2020-08-28 16:15:00|7348|7333|7348.7|7333.7|7349.1|7334.1|7347.4|7332.4|27
1598631600000|2020-08-28 16:20:00|7348.8|7333.8|7348.7|7333.7|7348.8|7333.8|7348.6|7333.6|5
1598631900000|2020-08-28 16:25:00|7348.6|7333.6|7348.4|7333.4|7348.6|7333.6|7348.4|7333.4|7
1598632200000|2020-08-28 16:30:00|7348.7|7333.7|7348.7|7333.7|7348.9|7333.9|7348.6|7333.6|7
1598632500000|2020-08-28 16:35:00|7348.8|7333.8|7350.5|7335.5|7350.6|7335.6|7348.8|7333.8|49
1598632800000|2020-08-28 16:40:00|7350.4|7335.4|7348.3|7333.3|7350.4|7335.4|7348.2|7333.2|25
1598633100000|2020-08-28 16:45:00|7348.2|7333.2|7349|7334|7349.1|7334.1|7348.2|7333.2|15
1598633400000|2020-08-28 16:50:00|7349.1|7334.1|7348.6|7333.6|7349.1|7334.1|7348.5|7333.5|8
1598633700000|2020-08-28 16:55:00|7348.5|7333.5|7348.6|7333.6|7349.1|7334.1|7348.4|7333.4|10
1598634000000|2020-08-28 17:00:00|7349.2|7334.2|7347.9|7332.9|7349.6|7334.6|7347.7|7332.7|21
1598634300000|2020-08-28 17:05:00|7348|7333|7346.8|7331.8|7348.1|7333.1|7346.8|7331.8|5
1598634600000|2020-08-28 17:10:00|7347|7332|7346.8|7331.8|7347.1|7332.1|7346.3|7331.3|5
1598634900000|2020-08-28 17:15:00|7346.5|7331.5|7346.6|7331.6|7346.6|7331.6|7346.5|7331.5|2
1598635200000|2020-08-28 17:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1598635800000|2020-08-28 17:30:00|7346.3|7331.3|7346.6|7331.6|7346.8|7331.8|7346.3|7331.3|3
1598636100000|2020-08-28 17:35:00|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|7346.5|7331.5|1
1598637300000|2020-08-28 17:55:00|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.5|7331.5|3
1598637600000|2020-08-28 18:00:00|7346.5|7331.5|7345.1|7330.1|7346.6|7331.6|7345|7330|21
1598637900000|2020-08-28 18:05:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.1|7330.1|75
1598638200000|2020-08-28 18:10:00|7345.5|7330.5|7346.3|7331.3|7346.4|7331.4|7345.5|7330.5|4
1598638500000|2020-08-28 18:15:00|7346|7331|7345.8|7330.8|7346.1|7331.1|7345.6|7330.6|4
1598638800000|2020-08-28 18:20:00|7345.3|7330.3|7345.5|7330.5|7345.5|7330.5|7345.3|7330.3|2
1598639100000|2020-08-28 18:25:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1598639700000|2020-08-28 18:35:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1598640000000|2020-08-28 18:40:00|7346.1|7331.1|7345.8|7330.8|7346.3|7331.3|7345.8|7330.8|4
1598641200000|2020-08-28 19:00:00|7345.7|7330.7|7346.1|7331.1|7346.1|7331.1|7345.7|7330.7|4
1598641500000|2020-08-28 19:05:00|7346|7331|7346|7331|7346|7331|7346|7331|1
1598641800000|2020-08-28 19:10:00|7347.1|7332.1|7347.8|7332.8|7347.9|7332.9|7347.1|7332.1|5
1598642400000|2020-08-28 19:20:00|7348.1|7333.1|7348.8|7333.8|7348.9|7333.9|7348.1|7333.1|7
1598643000000|2020-08-28 19:30:00|7348.3|7333.3|7348.1|7333.1|7348.3|7333.3|7347.6|7332.6|6
1598643300000|2020-08-28 19:35:00|7347.9|7332.9|7347.3|7332.3|7347.9|7332.9|7347.3|7332.3|5
1598643600000|2020-08-28 19:40:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1598643900000|2020-08-28 19:45:00|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|7347.3|7332.3|1
1598644200000|2020-08-28 19:50:00|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|7347.1|7332.1|1
1598644500000|2020-08-28 19:55:00|7346.8|7331.8|7346.1|7331.1|7346.9|7331.9|7346|7331|8
1598841000000|2020-08-31 02:30:00|7349.7|7324.7|7349.7|7324.7|7349.7|7324.7|7349.7|7324.7|1
1598842500000|2020-08-31 02:55:00|7349.8|7324.8|7347.2|7322.2|7349.8|7324.8|7347.2|7322.2|10
1598843100000|2020-08-31 03:05:00|7347.1|7322.1|7346.8|7321.8|7347.2|7322.2|7346.6|7321.6|5
1598843400000|2020-08-31 03:10:00|7346.9|7321.9|7347.9|7322.9|7347.9|7322.9|7346.9|7321.9|6
1598843700000|2020-08-31 03:15:00|7348|7323|7348|7323|7348|7323|7348|7323|1
1598844000000|2020-08-31 03:20:00|7347.9|7322.9|7344.5|7329.5|7347.9|7329.5|7341.1|7321.2|11
1598844300000|2020-08-31 03:25:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.5|7329.5|3
1598844600000|2020-08-31 03:30:00|7344.7|7329.7|7345.9|7330.9|7346.1|7331.1|7343.1|7328.1|51
1598844900000|2020-08-31 03:35:00|7345.6|7330.6|7339.6|7324.6|7346.1|7331.1|7338.5|7323.5|476
1598845200000|2020-08-31 03:40:00|7340|7325|7339|7324|7340.2|7325.2|7334.9|7319.9|531
1598845500000|2020-08-31 03:45:00|7339.7|7324.7|7341.5|7326.5|7342.7|7327.7|7338.2|7323.2|507
1598845800000|2020-08-31 03:50:00|7341.1|7326.1|7342.2|7327.2|7351.4|7336.4|7339|7324|554
1598846100000|2020-08-31 03:55:00|7342.3|7327.3|7346.2|7331.2|7348.3|7333.3|7338.4|7323.4|175
1598846400000|2020-08-31 04:00:00|7346|7331|7344.8|7329.8|7348.4|7333.4|7342.5|7327.5|132
1598846700000|2020-08-31 04:05:00|7344.9|7329.9|7349.5|7334.5|7351.4|7336.4|7342.7|7327.7|187
1598847000000|2020-08-31 04:10:00|7349.6|7334.6|7352.1|7337.1|7354.6|7339.6|7349.6|7334.6|134
1598847300000|2020-08-31 04:15:00|7352.3|7337.3|7351.1|7336.1|7354.1|7339.1|7349|7334|123
1598847600000|2020-08-31 04:20:00|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7349.6|7334.6|68
1598847900000|2020-08-31 04:25:00|7351.4|7336.4|7354.3|7339.3|7359.4|7344.4|7350.8|7335.8|172
1598848200000|2020-08-31 04:30:00|7354.2|7339.2|7357.7|7342.7|7359.6|7344.6|7354.2|7339.2|183
1598848500000|2020-08-31 04:35:00|7357.9|7342.9|7356.6|7341.6|7359.7|7344.7|7356.2|7341.2|187
1598848800000|2020-08-31 04:40:00|7356.5|7341.5|7362.3|7347.3|7363.7|7348.7|7356.2|7341.2|142
1598849100000|2020-08-31 04:45:00|7362.4|7347.4|7368|7353|7368.9|7353.9|7361.7|7346.7|206
1598849400000|2020-08-31 04:50:00|7368.3|7353.3|7368.4|7353.4|7372.1|7357.1|7367.1|7352.1|234
1598849700000|2020-08-31 04:55:00|7368.7|7353.7|7370.4|7355.4|7371.8|7356.8|7368.6|7353.6|186
1598850000000|2020-08-31 05:00:00|7370.3|7355.3|7367.1|7352.1|7370.5|7355.5|7366.7|7351.7|193
1598850300000|2020-08-31 05:05:00|7367|7352|7367.9|7352.9|7369.3|7354.3|7366.9|7351.9|108
1598850600000|2020-08-31 05:10:00|7368|7353|7370.7|7355.7|7370.7|7355.7|7368|7353|137
1598850900000|2020-08-31 05:15:00|7370.8|7355.8|7374.3|7359.3|7375.1|7360.1|7370.2|7355.2|161
1598851200000|2020-08-31 05:20:00|7374.4|7359.4|7374|7359|7375.4|7360.4|7372.5|7357.5|158
1598851500000|2020-08-31 05:25:00|7373.9|7358.9|7376.3|7361.3|7377.8|7362.8|7373.9|7358.9|185
1598851800000|2020-08-31 05:30:00|7376.2|7361.2|7377.7|7362.7|7379.2|7364.2|7376.1|7361.1|173
1598852100000|2020-08-31 05:35:00|7377.8|7362.8|7380.5|7365.5|7384.9|7369.9|7377.8|7362.8|214
1598852400000|2020-08-31 05:40:00|7380.6|7365.6|7381.3|7366.3|7384|7369|7379|7364|194
1598852700000|2020-08-31 05:45:00|7381.2|7366.2|7378.9|7363.9|7384.1|7369.1|7378.7|7363.7|242
1598853000000|2020-08-31 05:50:00|7379|7364|7381|7366|7381.2|7366.2|7378.5|7363.5|119
1598853300000|2020-08-31 05:55:00|7381.1|7366.1|7381.2|7366.2|7381.7|7366.7|7380.3|7365.3|147
1598853600000|2020-08-31 06:00:00|7381.1|7366.1|7380.8|7365.8|7382.3|7367.3|7380.7|7365.7|109
1598853900000|2020-08-31 06:05:00|7380.9|7365.9|7382.9|7367.9|7382.9|7367.9|7380.6|7365.6|102
1598854200000|2020-08-31 06:10:00|7383|7368|7388.8|7373.8|7389.9|7374.9|7383|7368|240
1598854500000|2020-08-31 06:15:00|7388.9|7373.9|7400.9|7385.9|7401.4|7386.4|7388.9|7373.9|328
1598854800000|2020-08-31 06:20:00|7401.2|7386.2|7401.4|7386.4|7402.2|7387.2|7397.6|7382.6|269
1598855100000|2020-08-31 06:25:00|7401.3|7386.3|7400.8|7385.8|7402.8|7387.8|7399.1|7384.1|199
1598855400000|2020-08-31 06:30:00|7400.7|7385.7|7400.6|7385.6|7403.2|7388.2|7400.2|7385.2|161
1598855700000|2020-08-31 06:35:00|7400.5|7385.5|7397.4|7382.4|7401.1|7386.1|7396.8|7381.8|164
1598856000000|2020-08-31 06:40:00|7397.5|7382.5|7397.1|7382.1|7397.8|7382.8|7394.5|7379.5|127
1598856300000|2020-08-31 06:45:00|7397.2|7382.2|7398.2|7383.2|7399.5|7384.5|7396.8|7381.8|144
1598856600000|2020-08-31 06:50:00|7398.1|7383.1|7398.4|7383.4|7400.4|7385.4|7396.7|7381.7|124
1598856900000|2020-08-31 06:55:00|7398.3|7383.3|7397.8|7382.8|7399|7384|7397.7|7382.7|107
1598857200000|2020-08-31 07:00:00|7397.9|7382.9|7397.3|7382.3|7398.5|7383.5|7394.4|7379.4|137
1598857500000|2020-08-31 07:05:00|7397.2|7382.2|7396.3|7381.3|7397.7|7382.7|7395.6|7380.6|110
1598857800000|2020-08-31 07:10:00|7396.4|7381.4|7385.7|7370.7|7396.8|7381.8|7385.7|7370.7|210
1598858100000|2020-08-31 07:15:00|7385.5|7370.5|7385.6|7370.6|7388.3|7373.3|7384.5|7369.5|180
1598858400000|2020-08-31 07:20:00|7385.7|7370.7|7383.7|7368.7|7385.7|7370.7|7381.3|7366.3|167
1598858700000|2020-08-31 07:25:00|7383.8|7368.8|7383.6|7368.6|7389.1|7374.1|7383|7368|185
1598859000000|2020-08-31 07:30:00|7383.5|7368.5|7386.6|7371.6|7386.7|7371.7|7383|7368|158
1598859300000|2020-08-31 07:35:00|7386.7|7371.7|7385.4|7370.4|7386.8|7371.8|7384.1|7369.1|158
1598859600000|2020-08-31 07:40:00|7385.5|7370.5|7384.7|7369.7|7385.7|7370.7|7382.8|7367.8|69
1598859900000|2020-08-31 07:45:00|7384.8|7369.8|7391.2|7376.2|7393.7|7378.7|7384.5|7369.5|237
1598860200000|2020-08-31 07:50:00|7391.3|7376.3|7395.2|7380.2|7396.9|7381.9|7390.9|7375.9|232
1598860500000|2020-08-31 07:55:00|7395.1|7380.1|7392.5|7377.5|7396.6|7381.6|7391.9|7376.9|164
1598860800000|2020-08-31 08:00:00|7392.6|7377.6|7392.7|7377.7|7393.2|7378.2|7387.6|7372.6|202
1598861100000|2020-08-31 08:05:00|7393|7378|7392.8|7377.8|7394.9|7379.9|7390.5|7375.5|195
1598861400000|2020-08-31 08:10:00|7392.9|7377.9|7394|7379|7396.5|7381.5|7392.9|7377.9|140
1598861700000|2020-08-31 08:15:00|7394.1|7379.1|7401.3|7386.3|7402|7387|7394|7379|209
1598862000000|2020-08-31 08:20:00|7401.2|7386.2|7396.2|7381.2|7402.7|7387.7|7395.7|7380.7|190
1598862300000|2020-08-31 08:25:00|7396.3|7381.3|7394.5|7379.5|7396.7|7381.7|7392.8|7377.8|182
1598862600000|2020-08-31 08:30:00|7394.7|7379.7|7391.1|7376.1|7394.9|7379.9|7390|7375|223
1598862900000|2020-08-31 08:35:00|7391|7376|7388.1|7373.1|7391.6|7376.6|7388.1|7373.1|165
1598863200000|2020-08-31 08:40:00|7388.2|7373.2|7384.9|7369.9|7388.2|7373.2|7384.4|7369.4|157
1598863500000|2020-08-31 08:45:00|7385|7370|7382.8|7367.8|7386.7|7371.7|7380.5|7365.5|240
1598863800000|2020-08-31 08:50:00|7382.7|7367.7|7381.8|7366.8|7382.7|7367.7|7381|7366|116
1598864100000|2020-08-31 08:55:00|7382.1|7367.1|7381.9|7366.9|7382.6|7367.6|7381.5|7366.5|93
1598864400000|2020-08-31 09:00:00|7381.8|7366.8|7380.5|7365.5|7381.8|7366.8|7378.9|7363.9|246
1598864700000|2020-08-31 09:05:00|7380.4|7365.4|7383.6|7368.6|7383.7|7368.7|7379.3|7364.3|140
1598865000000|2020-08-31 09:10:00|7383.7|7368.7|7384.3|7369.3|7389.4|7374.4|7383|7368|188
1598865300000|2020-08-31 09:15:00|7384.4|7369.4|7381.1|7366.1|7386|7371|7381.1|7366.1|139
1598865600000|2020-08-31 09:20:00|7380.9|7365.9|7382.7|7367.7|7383.5|7368.5|7380.8|7365.8|121
1598865900000|2020-08-31 09:25:00|7382.8|7367.8|7384.6|7369.6|7385|7370|7382.4|7367.4|82
1598866200000|2020-08-31 09:30:00|7384.5|7369.5|7385.3|7370.3|7386.7|7371.7|7384.3|7369.3|99
1598866500000|2020-08-31 09:35:00|7385.2|7370.2|7389.7|7374.7|7390.4|7375.4|7385|7370|119
1598866800000|2020-08-31 09:40:00|7389.6|7374.6|7388.5|7373.5|7389.9|7374.9|7388|7373|92
1598867100000|2020-08-31 09:45:00|7388.4|7373.4|7389.9|7374.9|7390.2|7375.2|7387.3|7372.3|78
1598867400000|2020-08-31 09:50:00|7390.2|7375.2|7390.6|7375.6|7391.4|7376.4|7388.2|7373.2|94
1598867700000|2020-08-31 09:55:00|7390.7|7375.7|7389.1|7374.1|7391.1|7376.1|7388.7|7373.7|93
1598868000000|2020-08-31 10:00:00|7389.2|7374.2|7390.8|7375.8|7390.9|7375.9|7389|7374|32
1598868300000|2020-08-31 10:05:00|7390.7|7375.7|7391.2|7376.2|7391.8|7376.8|7390.6|7375.6|33
1598868600000|2020-08-31 10:10:00|7391.6|7376.6|7392.1|7377.1|7393.1|7378.1|7390.7|7375.7|30
1598868900000|2020-08-31 10:15:00|7392.9|7377.9|7392.8|7377.8|7394.4|7379.4|7392.3|7377.3|38
1598869200000|2020-08-31 10:20:00|7392.5|7377.5|7392.5|7377.5|7393.7|7378.7|7391.5|7376.5|32
1598869500000|2020-08-31 10:25:00|7392.8|7377.8|7389|7374|7392.8|7377.8|7389|7374|61
1598869800000|2020-08-31 10:30:00|7389.2|7374.2|7384.2|7369.2|7390|7375|7384.2|7369.2|64
1598870100000|2020-08-31 10:35:00|7383.7|7368.7|7367.2|7352.2|7384.3|7369.3|7362.7|7342.5|306
1598870400000|2020-08-31 10:40:00|7367.5|7352.5|7367.8|7352.8|7370.8|7355.8|7365.3|7350.3|135
1598870700000|2020-08-31 10:45:00|7367.5|7352.5|7370.1|7355.1|7373|7358|7367.2|7352.2|92
1598871000000|2020-08-31 10:50:00|7370.3|7355.3|7370.1|7355.1|7372|7357|7366.8|7351.8|90
1598871300000|2020-08-31 10:55:00|7369.8|7354.8|7367.2|7352.2|7369.8|7354.8|7367.2|7352.2|55
1598871600000|2020-08-31 11:00:00|7367.3|7352.3|7364.7|7349.7|7367.3|7352.3|7364.7|7349.7|41
1598871900000|2020-08-31 11:05:00|7365.3|7350.3|7356|7341|7365.3|7350.3|7350.1|7330.8|260
1598872200000|2020-08-31 11:10:00|7355.8|7340.8|7354.5|7339.5|7356.8|7341.8|7353|7338|88
1598872500000|2020-08-31 11:15:00|7354.7|7339.7|7356.3|7341.3|7358.3|7343.3|7352.7|7337.7|68
1598872800000|2020-08-31 11:20:00|7356.2|7341.2|7356.8|7341.8|7357.3|7342.3|7355.8|7340.8|32
1598873100000|2020-08-31 11:25:00|7357|7342|7367.6|7342.6|7368.3|7345.5|7356.7|7341.7|61
1598873400000|2020-08-31 11:30:00|7367.3|7342.3|7358.1|7343.1|7371.4|7346.6|7357.2|7338.8|51
1598873700000|2020-08-31 11:35:00|7357.8|7342.8|7357.9|7342.9|7359.1|7344.1|7357.7|7342.7|13
1598874000000|2020-08-31 11:40:00|7358.4|7343.4|7359.7|7344.7|7360.7|7345.7|7357.9|7342.9|8
1598874300000|2020-08-31 11:45:00|7358.7|7343.7|7358.2|7343.2|7358.7|7343.7|7357.5|7342.5|4
1598874600000|2020-08-31 11:50:00|7359|7344|7359.7|7344.7|7359.8|7344.8|7359|7344|6
1598874900000|2020-08-31 11:55:00|7362.8|7347.8|7364.2|7349.2|7369.1|7350.6|7362.8|7343.4|53
1598875200000|2020-08-31 12:00:00|7364.6|7349.6|7363.5|7348.5|7369.8|7349.6|7363.5|7344.7|16
1598875500000|2020-08-31 12:05:00|7363.6|7348.6|7362.3|7347.3|7368.9|7348.8|7362.3|7341.5|54
1598875800000|2020-08-31 12:10:00|7361.5|7346.5|7362.6|7347.6|7362.6|7347.6|7360.4|7345.4|11
1598876100000|2020-08-31 12:15:00|7363.8|7348.8|7364.1|7349.1|7364.1|7349.1|7363.5|7348.5|7
1598876400000|2020-08-31 12:20:00|7365.5|7350.5|7372.7|7347.7|7373.3|7351.3|7365.5|7345.7|77
1598876700000|2020-08-31 12:25:00|7373.4|7348.4|7370|7355|7374.5|7355|7365.8|7345.9|33
1598877000000|2020-08-31 12:30:00|7370.2|7355.2|7369.8|7354.8|7370.2|7355.2|7369.8|7354.8|3
1598877300000|2020-08-31 12:35:00|7368.9|7353.9|7368.6|7353.6|7368.9|7353.9|7368.6|7353.6|3
1598877600000|2020-08-31 12:40:00|7367.2|7352.2|7366.8|7351.8|7368.4|7353.4|7366.8|7351.8|10
1598877900000|2020-08-31 12:45:00|7367.3|7352.3|7366.3|7351.3|7367.9|7352.9|7366.3|7351.3|8
1598878200000|2020-08-31 12:50:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1598878500000|2020-08-31 12:55:00|7366.1|7351.1|7366|7351|7366.1|7351.1|7365.6|7350.6|8
1598878800000|2020-08-31 13:00:00|7366.1|7351.1|7367.5|7352.5|7368.1|7353.1|7366.1|7351.1|11
1598879400000|2020-08-31 13:10:00|7366.8|7351.8|7366.4|7351.4|7366.8|7351.8|7366.2|7351.2|5
1598879700000|2020-08-31 13:15:00|7367.7|7352.7|7367.4|7352.4|7367.8|7352.8|7366.8|7351.8|11
1598880000000|2020-08-31 13:20:00|7367.2|7352.2|7367|7352|7367.2|7352.2|7367|7352|2
1598880300000|2020-08-31 13:25:00|7367.4|7352.4|7368.5|7353.5|7368.5|7353.5|7367.2|7352.2|8
1598880600000|2020-08-31 13:30:00|7368.8|7353.8|7370.3|7355.3|7370.3|7355.3|7368.8|7353.8|4
1598880900000|2020-08-31 13:35:00|7370|7355|7371.5|7356.5|7371.5|7356.5|7370|7355|5
1598881200000|2020-08-31 13:40:00|7371.6|7356.6|7371.2|7356.2|7371.6|7356.6|7370.3|7355.3|9
1598881500000|2020-08-31 13:45:00|7371.5|7356.5|7371.8|7356.8|7371.9|7356.9|7371.2|7356.2|5
1598881800000|2020-08-31 13:50:00|7371.7|7356.7|7373.7|7358.7|7373.7|7358.7|7371.3|7356.3|16
1598882100000|2020-08-31 13:55:00|7374.5|7359.5|7375.6|7360.6|7376.4|7361.4|7374.5|7359.5|5
1598882400000|2020-08-31 14:00:00|7377|7362|7375.5|7360.5|7379.6|7364.6|7375.5|7360.5|29
1598882700000|2020-08-31 14:05:00|7375.6|7360.6|7376.7|7361.7|7376.7|7361.7|7375.5|7360.5|4
1598883300000|2020-08-31 14:15:00|7376.3|7361.3|7376.7|7361.7|7376.7|7361.7|7376.3|7361.3|2
1598883600000|2020-08-31 14:20:00|7377|7362|7378.3|7363.3|7378.3|7363.3|7377|7362|4
1598883900000|2020-08-31 14:25:00|7378.5|7363.5|7378.3|7363.3|7379.6|7364.6|7377.9|7362.9|8
1598884200000|2020-08-31 14:30:00|7378|7363|7375.1|7360.1|7378.1|7363.1|7375.1|7360.1|35
1598884500000|2020-08-31 14:35:00|7373.9|7358.9|7375|7360|7375.1|7360.1|7371.6|7356.6|21
1598884800000|2020-08-31 14:40:00|7375.3|7360.3|7376.4|7361.4|7376.5|7361.5|7374.5|7359.5|12
1598885100000|2020-08-31 14:45:00|7376.3|7361.3|7375.8|7360.8|7376.4|7361.4|7375.3|7360.3|7
1598885400000|2020-08-31 14:50:00|7375|7360|7371.4|7356.4|7375.4|7360.4|7371|7356|18
1598885700000|2020-08-31 14:55:00|7372.1|7357.1|7369.2|7354.2|7374|7359|7368.5|7353.5|55
1598886000000|2020-08-31 15:00:00|7369.1|7354.1|7369.5|7354.5|7370.7|7355.7|7367.5|7352.5|25
1598886300000|2020-08-31 15:05:00|7369.8|7354.8|7374.1|7359.1|7374.1|7359.1|7369.8|7354.8|35
1598886600000|2020-08-31 15:10:00|7374.4|7359.4|7375|7360|7375.1|7360.1|7374.4|7359.4|6
1598886900000|2020-08-31 15:15:00|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7375|7360|4
1598887200000|2020-08-31 15:20:00|7375.8|7360.8|7375.5|7360.5|7376.8|7361.8|7375.5|7360.5|7
1598887500000|2020-08-31 15:25:00|7376.4|7361.4|7377.3|7362.3|7377.8|7362.8|7376.2|7361.2|15
1598887800000|2020-08-31 15:30:00|7377.5|7362.5|7376.8|7361.8|7377.5|7362.5|7376.8|7361.8|4
1598888100000|2020-08-31 15:35:00|7376.6|7361.6|7372.4|7357.4|7376.6|7361.6|7372.4|7357.4|19
1598888400000|2020-08-31 15:40:00|7372.7|7357.7|7373.1|7358.1|7373.1|7358.1|7372.7|7357.7|3
1598888700000|2020-08-31 15:45:00|7372.9|7357.9|7372|7357|7372.9|7357.9|7371.7|7356.7|4
1598889000000|2020-08-31 15:50:00|7372.6|7357.6|7372|7357|7372.6|7357.6|7372|7357|2
1598889300000|2020-08-31 15:55:00|7371.5|7356.5|7371.9|7356.9|7371.9|7356.9|7371.5|7356.5|2
1598889600000|2020-08-31 16:00:00|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7371.1|7356.1|6
1598889900000|2020-08-31 16:05:00|7371|7356|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|9
1598890200000|2020-08-31 16:10:00|7369.8|7354.8|7370|7355|7370|7355|7369.4|7354.4|7
1598890500000|2020-08-31 16:15:00|7371.6|7356.6|7370|7355|7372|7357|7370|7355|7
1598890800000|2020-08-31 16:20:00|7370.6|7355.6|7370.7|7355.7|7370.7|7355.7|7370.6|7355.6|2
1598891100000|2020-08-31 16:25:00|7370.5|7355.5|7369.8|7354.8|7370.7|7355.7|7369.8|7354.8|12
1598891400000|2020-08-31 16:30:00|7369.6|7354.6|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|3
1598891700000|2020-08-31 16:35:00|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|7369.8|7354.8|1
1598892000000|2020-08-31 16:40:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1598892300000|2020-08-31 16:45:00|7369.8|7354.8|7370.4|7355.4|7370.4|7355.4|7369.8|7354.8|7
1598893800000|2020-08-31 17:10:00|7370.2|7355.2|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|2
1598895600000|2020-08-31 17:40:00|7370.2|7355.2|7370|7355|7370.4|7355.4|7369.8|7354.8|5
1598896800000|2020-08-31 18:00:00|7370.4|7355.4|7370|7355|7370.4|7355.4|7370|7355|3
1598897100000|2020-08-31 18:05:00|7371.5|7356.5|7371.8|7356.8|7372|7357|7371.4|7356.4|7
1598897400000|2020-08-31 18:10:00|7371|7356|7373.5|7358.5|7374.6|7359.6|7371|7356|12
1598898000000|2020-08-31 18:20:00|7374|7359|7375.4|7360.4|7375.9|7360.9|7374|7359|9
1598898300000|2020-08-31 18:25:00|7375.8|7360.8|7376|7361|7376|7361|7375.8|7360.8|3
1598898600000|2020-08-31 18:30:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1598898900000|2020-08-31 18:35:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1598900100000|2020-08-31 18:55:00|7375.5|7360.5|7374.4|7359.4|7375.5|7360.5|7374.2|7359.2|6
1598900400000|2020-08-31 19:00:00|7374.3|7359.3|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|3
1598900700000|2020-08-31 19:05:00|7374.4|7359.4|7374.7|7359.7|7374.8|7359.8|7374.4|7359.4|4
1598901000000|2020-08-31 19:10:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1598901300000|2020-08-31 19:15:00|7374.7|7359.7|7375|7360|7375|7360|7374.7|7359.7|2
1598901900000|2020-08-31 19:25:00|7376.6|7361.6|7376.5|7361.5|7377|7362|7375.5|7360.5|7
1598902200000|2020-08-31 19:30:00|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7377.1|7362.1|4
1598902500000|2020-08-31 19:35:00|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|7377.3|7362.3|1
1598903100000|2020-08-31 19:45:00|7378|7363|7377.1|7362.1|7378.1|7363.1|7377.1|7362.1|12
1598903400000|2020-08-31 19:50:00|7377.5|7362.5|7375.4|7360.4|7377.5|7362.5|7375.3|7360.3|19
1598903700000|2020-08-31 19:55:00|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|7375.3|7360.3|1
1598927400000|2020-09-01 02:30:00|7371.2|7346.2|7370.7|7345.7|7371.2|7346.2|7370.7|7345.7|3
1598927700000|2020-09-01 02:35:00|7371.3|7346.3|7371.8|7346.8|7371.9|7346.9|7371.3|7346.3|7
1598928000000|2020-09-01 02:40:00|7371.5|7346.5|7369.8|7344.8|7372.5|7347.5|7368.9|7343.9|35
1598928300000|2020-09-01 02:45:00|7369.4|7344.4|7364.9|7339.9|7369.4|7344.4|7361.9|7336.9|153
1598928600000|2020-09-01 02:50:00|7364.8|7339.8|7365.9|7350.9|7372.6|7350.9|7364.8|7339.8|56
1598928900000|2020-09-01 02:55:00|7364.4|7349.4|7359|7344|7364.4|7349.4|7358.8|7343.8|215
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7359.4|7344.4|7359.6|7344.6|7358.7|7343.7|72
1598929800000|2020-09-01 03:10:00|7359.5|7344.5|7359.1|7344.1|7359.5|7344.5|7359|7344|6
1598930100000|2020-09-01 03:15:00|7358.7|7343.7|7359.1|7344.1|7359.1|7344.1|7358.7|7343.7|6
1598930400000|2020-09-01 03:20:00|7359|7344|7352.7|7337.7|7359.1|7344.1|7352.5|7337.5|61
1598930700000|2020-09-01 03:25:00|7352.2|7337.2|7357|7342|7358.1|7343.1|7352.2|7337.2|21
1598931000000|2020-09-01 03:30:00|7356.7|7341.7|7354.8|7339.8|7357|7342|7350.6|7335.6|136
1598931300000|2020-09-01 03:35:00|7354.9|7339.9|7357.4|7342.4|7363.1|7342.4|7354.8|7334.9|89
1598931600000|2020-09-01 03:40:00|7357.6|7342.6|7354|7339|7359.9|7344.9|7354|7339|103
1598931900000|2020-09-01 03:45:00|7353.4|7338.4|7355|7340|7357.3|7342.3|7351.5|7336.5|194
1598932200000|2020-09-01 03:50:00|7355.2|7340.2|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|175
1598932500000|2020-09-01 03:55:00|7354.2|7339.2|7353.1|7338.1|7354.2|7339.2|7352.2|7337.2|135
1598932800000|2020-09-01 04:00:00|7353|7338|7353|7338|7353.8|7338.8|7352.4|7337.4|84
1598933100000|2020-09-01 04:05:00|7352.9|7337.9|7350.7|7335.7|7353|7338|7350.7|7335.7|66
1598933400000|2020-09-01 04:10:00|7350.6|7335.6|7348.4|7333.4|7350.6|7335.6|7345.3|7330.3|266
1598933700000|2020-09-01 04:15:00|7348.3|7333.3|7355.4|7340.4|7355.6|7340.6|7347.3|7332.3|186
1598934000000|2020-09-01 04:20:00|7355.3|7340.3|7353.8|7338.8|7355.8|7340.8|7352.6|7337.6|93
1598934300000|2020-09-01 04:25:00|7353.5|7338.5|7353.4|7338.4|7354.9|7339.9|7352.8|7337.8|127
1598934600000|2020-09-01 04:30:00|7353.7|7338.7|7344.6|7329.6|7354.1|7339.1|7341.9|7326.9|272
1598934900000|2020-09-01 04:35:00|7344.5|7329.5|7340.4|7325.4|7347.3|7332.3|7336|7321|326
1598935200000|2020-09-01 04:40:00|7340.1|7325.1|7340.1|7325.1|7340.5|7325.5|7335.8|7320.8|330
1598935500000|2020-09-01 04:45:00|7339.9|7324.9|7346.8|7331.8|7347|7332|7339.6|7324.6|322
1598935800000|2020-09-01 04:50:00|7346.9|7331.9|7349.4|7334.4|7350.6|7335.6|7346.3|7331.3|211
1598936100000|2020-09-01 04:55:00|7349.3|7334.3|7341.1|7326.1|7349.8|7334.8|7340.5|7325.5|227
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7343.2|7328.2|7343.8|7328.8|7338.5|7323.5|255
1598936700000|2020-09-01 05:05:00|7343.1|7328.1|7343.4|7328.4|7344.7|7329.7|7341.8|7326.8|171
1598937000000|2020-09-01 05:10:00|7343.3|7328.3|7341.4|7326.4|7343.3|7328.3|7338.2|7323.2|161
1598937300000|2020-09-01 05:15:00|7341.5|7326.5|7341.7|7326.7|7343.6|7328.6|7339.8|7324.8|219
1598937600000|2020-09-01 05:20:00|7341.8|7326.8|7342.2|7327.2|7342.7|7327.7|7341.4|7326.4|66
1598937900000|2020-09-01 05:25:00|7342.1|7327.1|7338.1|7323.1|7342.5|7327.5|7338|7323|113
1598938200000|2020-09-01 05:30:00|7338|7323|7327.9|7312.9|7338.8|7323.8|7317.8|7302.8|503
1598938500000|2020-09-01 05:35:00|7328.3|7313.3|7323.1|7308.1|7329.3|7314.3|7322.4|7307.4|291
1598938800000|2020-09-01 05:40:00|7323|7308|7319.2|7304.2|7325.5|7310.5|7316.5|7301.5|282
1598939100000|2020-09-01 05:45:00|7319.1|7304.1|7320.5|7305.5|7321.2|7306.2|7318.2|7303.2|222
1598939400000|2020-09-01 05:50:00|7320.3|7305.3|7312.9|7297.9|7320.4|7305.4|7309.8|7294.8|322
1598939700000|2020-09-01 05:55:00|7312.4|7297.4|7309.6|7294.6|7312.4|7297.4|7302.9|7287.9|300
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7313.2|7298.2|7314.5|7299.5|7309.6|7294.6|268
1598940300000|2020-09-01 06:05:00|7313|7298|7307.8|7292.8|7314.9|7299.9|7306.8|7291.8|264
1598940600000|2020-09-01 06:10:00|7308|7293|7311.2|7296.2|7314|7299|7308|7293|171
1598940900000|2020-09-01 06:15:00|7311|7296|7310.8|7295.8|7311.5|7296.5|7308.4|7293.4|144
1598941200000|2020-09-01 06:20:00|7310.7|7295.7|7308.8|7293.8|7310.7|7295.7|7307.8|7292.8|135
1598941500000|2020-09-01 06:25:00|7308.7|7293.7|7309.1|7294.1|7309.9|7294.9|7307.8|7292.8|150
1598941800000|2020-09-01 06:30:00|7309.2|7294.2|7310|7295|7312.3|7297.3|7308.5|7293.5|166
1598942100000|2020-09-01 06:35:00|7309.9|7294.9|7309|7294|7310.9|7295.9|7308.7|7293.7|111
1598942400000|2020-09-01 06:40:00|7308.9|7293.9|7308.8|7293.8|7310|7295|7306.4|7291.4|251
1598942700000|2020-09-01 06:45:00|7308.7|7293.7|7310.7|7295.7|7310.7|7295.7|7308.1|7293.1|140
1598943000000|2020-09-01 06:50:00|7311.2|7296.2|7309.6|7294.6|7311.5|7296.5|7307.9|7292.9|149
1598943300000|2020-09-01 06:55:00|7309.5|7294.5|7310.5|7295.5|7310.7|7295.7|7309.1|7294.1|62
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7310|7295|7311|7296|7309.9|7294.9|99
1598943900000|2020-09-01 07:05:00|7310.2|7295.2|7310.4|7295.4|7310.7|7295.7|7309.8|7294.8|34
1598944200000|2020-09-01 07:10:00|7310.5|7295.5|7313.8|7298.8|7315|7300|7310.5|7295.5|167
1598944500000|2020-09-01 07:15:00|7314|7299|7315.9|7300.9|7316.5|7301.5|7314|7299|100
1598944800000|2020-09-01 07:20:00|7315.8|7300.8|7312.4|7297.4|7315.9|7300.9|7311.5|7296.5|152
1598945100000|2020-09-01 07:25:00|7312.2|7297.2|7314.7|7299.7|7314.8|7299.8|7309.7|7294.7|152
1598945400000|2020-09-01 07:30:00|7314.8|7299.8|7315.6|7300.6|7316.1|7301.1|7313.6|7298.6|50
1598945700000|2020-09-01 07:35:00|7315.9|7300.9|7318.5|7303.5|7318.5|7303.5|7315.9|7300.9|58
1598946000000|2020-09-01 07:40:00|7318.2|7303.2|7314.4|7299.4|7318.5|7303.5|7313.5|7298.5|63
1598946300000|2020-09-01 07:45:00|7314.8|7299.8|7315.3|7300.3|7315.9|7300.9|7313.8|7298.8|52
1598946600000|2020-09-01 07:50:00|7315.4|7300.4|7312.4|7297.4|7315.4|7300.4|7311.9|7296.9|50
1598946900000|2020-09-01 07:55:00|7312.2|7297.2|7311.3|7296.3|7313.9|7298.9|7310.9|7295.9|75
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7313.8|7298.8|7313.9|7298.9|7311.2|7296.2|59
1598947500000|2020-09-01 08:05:00|7314|7299|7316.8|7301.8|7316.8|7301.8|7312.8|7297.8|74
1598947800000|2020-09-01 08:10:00|7317.7|7302.7|7317.6|7302.6|7319.8|7304.8|7316.8|7301.8|75
1598948100000|2020-09-01 08:15:00|7317.8|7302.8|7317.5|7302.5|7318.2|7303.2|7316.2|7301.2|69
1598948400000|2020-09-01 08:20:00|7317.6|7302.6|7319|7304|7320|7305|7317.3|7302.3|52
1598948700000|2020-09-01 08:25:00|7319.1|7304.1|7319.9|7304.9|7322.1|7307.1|7318.9|7303.9|89
1598949000000|2020-09-01 08:30:00|7319.7|7304.7|7322.3|7307.3|7322.4|7307.4|7319.7|7304.7|73
1598949300000|2020-09-01 08:35:00|7322.1|7307.1|7327.1|7312.1|7327.1|7312.1|7322.1|7307.1|92
1598949600000|2020-09-01 08:40:00|7327.3|7312.3|7336.5|7321.5|7336.5|7321.5|7327.3|7312.3|199
1598949900000|2020-09-01 08:45:00|7336.6|7321.6|7332.4|7317.4|7338.7|7323.7|7329.5|7314.5|166
1598950200000|2020-09-01 08:50:00|7332|7317|7331.6|7316.6|7332.5|7317.5|7328|7313|141
1598950500000|2020-09-01 08:55:00|7332.1|7317.1|7335.6|7320.6|7335.6|7320.6|7332.1|7317.1|117
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7334.7|7319.7|7337.9|7322.9|7334.1|7319.1|111
1598951100000|2020-09-01 09:05:00|7335|7320|7332|7317|7335.3|7320.3|7331.2|7316.2|79
1598951400000|2020-09-01 09:10:00|7332.3|7317.3|7329.5|7314.5|7332.3|7317.3|7329.5|7314.5|72
1598951700000|2020-09-01 09:15:00|7329.7|7314.7|7332.7|7317.7|7334|7319|7328.3|7313.3|86
1598952000000|2020-09-01 09:20:00|7332.5|7317.5|7330.2|7315.2|7332.5|7317.5|7329.4|7314.4|73
1598952300000|2020-09-01 09:25:00|7330.1|7315.1|7330.7|7315.7|7332.8|7317.8|7329.9|7314.9|65
1598952600000|2020-09-01 09:30:00|7330.9|7315.9|7330.9|7315.9|7331.5|7316.5|7330.5|7315.5|53
1598952900000|2020-09-01 09:35:00|7331|7316|7331.7|7316.7|7334.3|7319.3|7331|7316|79
1598953200000|2020-09-01 09:40:00|7331.9|7316.9|7329.8|7314.8|7331.9|7316.9|7329.8|7314.8|36
1598953500000|2020-09-01 09:45:00|7329.5|7314.5|7328.5|7313.5|7330|7315|7326.4|7311.4|84
1598953800000|2020-09-01 09:50:00|7329|7314|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|42
1598954100000|2020-09-01 09:55:00|7327.5|7312.5|7329|7314|7329.3|7314.3|7325.1|7310.1|62
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.5|7313.5|7329.7|7314.7|7327.9|7312.9|65
1598954700000|2020-09-01 10:05:00|7328.1|7313.1|7327.9|7312.9|7329.1|7314.1|7327.7|7312.7|53
1598955000000|2020-09-01 10:10:00|7327.7|7312.7|7329.5|7314.5|7329.7|7314.7|7327.4|7312.4|52
1598955300000|2020-09-01 10:15:00|7329.4|7314.4|7330.5|7315.5|7330.5|7315.5|7329.1|7314.1|19
1598955600000|2020-09-01 10:20:00|7330.3|7315.3|7328.4|7313.4|7330.3|7315.3|7327.5|7312.5|54
1598955900000|2020-09-01 10:25:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7327.3|7312.3|69
1598956200000|2020-09-01 10:30:00|7328.4|7313.4|7327.6|7312.6|7328.5|7313.5|7326.8|7311.8|14
1598956800000|2020-09-01 10:40:00|7328|7313|7327.2|7312.2|7328|7313|7327.2|7312.2|23
1598957100000|2020-09-01 10:45:00|7328.3|7313.3|7328.4|7313.4|7328.7|7313.7|7327.7|7312.7|19
1598957400000|2020-09-01 10:50:00|7328.5|7313.5|7329.1|7314.1|7329.4|7314.4|7328.2|7313.2|21
1598957700000|2020-09-01 10:55:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7328.1|7313.1|8
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7328.7|7313.7|7328.7|7313.7|7328.1|7313.1|4
1598958300000|2020-09-01 11:05:00|7328.5|7313.5|7327.3|7312.3|7328.5|7313.5|7327.3|7312.3|9
1598958600000|2020-09-01 11:10:00|7327.7|7312.7|7327.1|7312.1|7327.7|7312.7|7326.7|7311.7|16
1598958900000|2020-09-01 11:15:00|7327|7312|7327.7|7312.7|7328.1|7313.1|7326.5|7311.5|23
1598959200000|2020-09-01 11:20:00|7328.1|7313.1|7328.1|7313.1|7328.3|7313.3|7327.5|7312.5|12
1598959500000|2020-09-01 11:25:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.9|7312.9|7
1598959800000|2020-09-01 11:30:00|7327.6|7312.6|7326.3|7311.3|7327.6|7312.6|7326.3|7311.3|2
1598960100000|2020-09-01 11:35:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1598960400000|2020-09-01 11:40:00|7325.2|7310.2|7324.7|7309.7|7325.8|7310.8|7324.7|7309.7|6
1598960700000|2020-09-01 11:45:00|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7324.9|7309.9|6
1598961000000|2020-09-01 11:50:00|7324.6|7309.6|7322.3|7307.3|7324.6|7309.6|7321|7306|22
1598961300000|2020-09-01 11:55:00|7322.1|7307.1|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|9
1598961600000|2020-09-01 12:00:00|7324|7309|7323.3|7308.3|7324|7309|7322.3|7307.3|9
1598962200000|2020-09-01 12:10:00|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|2
1598962500000|2020-09-01 12:15:00|7323.7|7308.7|7323.7|7308.7|7324|7309|7323.7|7308.7|3
1598962800000|2020-09-01 12:20:00|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|3
1598963100000|2020-09-01 12:25:00|7325|7310|7325.7|7310.7|7326|7311|7324.3|7309.3|20
1598963400000|2020-09-01 12:30:00|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|6
1598963700000|2020-09-01 12:35:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1598964000000|2020-09-01 12:40:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|4
1598964300000|2020-09-01 12:45:00|7326.3|7311.3|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|10
1598964600000|2020-09-01 12:50:00|7326.2|7311.2|7324.7|7309.7|7326.2|7311.2|7324.2|7309.2|10
1598964900000|2020-09-01 12:55:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7326.3|7311.3|7327.7|7312.7|7324.6|7309.6|28
1598965500000|2020-09-01 13:05:00|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1598965800000|2020-09-01 13:10:00|7326.6|7311.6|7326.1|7311.1|7326.6|7311.6|7325.8|7310.8|8
1598966100000|2020-09-01 13:15:00|7326.7|7311.7|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|4
1598966400000|2020-09-01 13:20:00|7325.5|7310.5|7326.6|7311.6|7326.6|7311.6|7325.5|7310.5|10
1598966700000|2020-09-01 13:25:00|7326.5|7311.5|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|15
1598967000000|2020-09-01 13:30:00|7325.7|7310.7|7326.6|7311.6|7326.6|7311.6|7325|7310|17
1598967300000|2020-09-01 13:35:00|7326.8|7311.8|7329.5|7314.5|7330.1|7315.1|7326.8|7311.8|51
1598967600000|2020-09-01 13:40:00|7330.2|7315.2|7332|7317|7332.3|7317.3|7329.5|7314.5|18
1598967900000|2020-09-01 13:45:00|7331.8|7316.8|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|5
1598968200000|2020-09-01 13:50:00|7331.9|7316.9|7335.4|7320.4|7335.5|7320.5|7331.8|7316.8|53
1598968500000|2020-09-01 13:55:00|7335.3|7320.3|7334|7319|7335.6|7320.6|7332.6|7317.6|80
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7335|7320|7336.3|7321.3|7333.6|7318.6|37
1598969100000|2020-09-01 14:05:00|7335.1|7320.1|7335.3|7320.3|7335.8|7320.8|7334.1|7319.1|56
1598969400000|2020-09-01 14:10:00|7334.9|7319.9|7331.5|7316.5|7334.9|7319.9|7331.5|7316.5|35
1598969700000|2020-09-01 14:15:00|7331.6|7316.6|7332.1|7317.1|7333.5|7318.5|7331.6|7316.6|42
1598970000000|2020-09-01 14:20:00|7332.2|7317.2|7335.6|7320.6|7335.8|7320.8|7332.2|7317.2|28
1598970300000|2020-09-01 14:25:00|7335.5|7320.5|7334.3|7319.3|7335.6|7320.6|7333.3|7318.3|14
1598970600000|2020-09-01 14:30:00|7334|7319|7332.8|7317.8|7335.4|7320.4|7331.7|7316.7|34
1598970900000|2020-09-01 14:35:00|7332.5|7317.5|7331|7316|7332.5|7317.5|7331|7316|15
1598971200000|2020-09-01 14:40:00|7331.3|7316.3|7332.1|7317.1|7332.2|7317.2|7331.3|7316.3|7
1598971500000|2020-09-01 14:45:00|7331.8|7316.8|7333.5|7318.5|7333.5|7318.5|7331.3|7316.3|18
1598971800000|2020-09-01 14:50:00|7334.1|7319.1|7330.3|7315.3|7334.1|7319.1|7330.2|7315.2|36
1598972100000|2020-09-01 14:55:00|7330.1|7315.1|7329.8|7314.8|7331.1|7316.1|7329.6|7314.6|30
1598972400000|2020-09-01 15:00:00|7330|7315|7330.8|7315.8|7331.3|7316.3|7330|7315|13
1598972700000|2020-09-01 15:05:00|7330.3|7315.3|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|8
1598973000000|2020-09-01 15:10:00|7331|7316|7330.8|7315.8|7332|7317|7330.8|7315.8|16
1598973300000|2020-09-01 15:15:00|7331.3|7316.3|7332.3|7317.3|7332.8|7317.8|7331|7316|24
1598973600000|2020-09-01 15:20:00|7332|7317|7334.1|7319.1|7334.1|7319.1|7331.8|7316.8|9
1598973900000|2020-09-01 15:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333|7318|9
1598974200000|2020-09-01 15:30:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1598974500000|2020-09-01 15:35:00|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.1|7318.1|13
1598974800000|2020-09-01 15:40:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333|7318|12
1598975700000|2020-09-01 15:55:00|7333.9|7318.9|7336|7321|7336.4|7321.4|7333.9|7318.9|46
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|8
1598976300000|2020-09-01 16:05:00|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|7
1598976600000|2020-09-01 16:10:00|7336.2|7321.2|7335.9|7320.9|7336.3|7321.3|7334.8|7319.8|13
1598976900000|2020-09-01 16:15:00|7335.8|7320.8|7335.9|7320.9|7336.3|7321.3|7335.1|7320.1|8
1598977200000|2020-09-01 16:20:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|3
1598977500000|2020-09-01 16:25:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|5
1598977800000|2020-09-01 16:30:00|7335.9|7320.9|7338.1|7323.1|7338.1|7323.1|7335.6|7320.6|22
1598978100000|2020-09-01 16:35:00|7338.6|7323.6|7338.1|7323.1|7338.6|7323.6|7337.9|7322.9|4
1598978400000|2020-09-01 16:40:00|7338.6|7323.6|7340.4|7325.4|7340.5|7325.5|7338.5|7323.5|17
1598978700000|2020-09-01 16:45:00|7340.3|7325.3|7340.6|7325.6|7341.3|7326.3|7340.1|7325.1|14
1598979000000|2020-09-01 16:50:00|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|2
1598979300000|2020-09-01 16:55:00|7340.3|7325.3|7340.8|7325.8|7340.9|7325.9|7340.3|7325.3|3
1598979600000|2020-09-01 17:00:00|7341|7326|7341.1|7326.1|7341.1|7326.1|7339.3|7324.3|21
1598979900000|2020-09-01 17:05:00|7341|7326|7340.6|7325.6|7341.1|7326.1|7339.2|7324.2|20
1598980200000|2020-09-01 17:10:00|7340.7|7325.7|7342.1|7327.1|7342.1|7327.1|7340.6|7325.6|12
1598980500000|2020-09-01 17:15:00|7342.2|7327.2|7341.3|7326.3|7342.2|7327.2|7341.3|7326.3|3
1598980800000|2020-09-01 17:20:00|7341.1|7326.1|7340.5|7325.5|7341.1|7326.1|7340.5|7325.5|6
1598981100000|2020-09-01 17:25:00|7340.4|7325.4|7338.8|7323.8|7340.6|7325.6|7338.6|7323.6|25
1598981400000|2020-09-01 17:30:00|7339|7324|7338.1|7323.1|7339|7324|7338.1|7323.1|13
1598981700000|2020-09-01 17:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|5
1598982000000|2020-09-01 17:40:00|7337.5|7322.5|7336.9|7321.9|7338.3|7323.3|7335.8|7320.8|42
1598982300000|2020-09-01 17:45:00|7336.8|7321.8|7336.3|7321.3|7337.3|7322.3|7336.1|7321.1|123
1598982600000|2020-09-01 17:50:00|7336.4|7321.4|7336.5|7321.5|7337.2|7322.2|7336.4|7321.4|29
1598982900000|2020-09-01 17:55:00|7336.6|7321.6|7337.2|7322.2|7337.4|7322.4|7336.5|7321.5|54
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.5|7321.5|7337.4|7322.4|7336.1|7321.1|101
1598983500000|2020-09-01 18:05:00|7336.4|7321.4|7336.1|7321.1|7336.6|7321.6|7336.1|7321.1|180
1598983800000|2020-09-01 18:10:00|7336.2|7321.2|7337.3|7322.3|7337.3|7322.3|7336.2|7321.2|35
1598984100000|2020-09-01 18:15:00|7337.5|7322.5|7338|7323|7338.3|7323.3|7336.9|7321.9|341
1598984400000|2020-09-01 18:20:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|12
1598985000000|2020-09-01 18:30:00|7336.4|7321.4|7335.3|7320.3|7336.4|7321.4|7335.3|7320.3|5
1598985300000|2020-09-01 18:35:00|7336.1|7321.1|7336.8|7321.8|7336.9|7321.9|7336.1|7321.1|20
1598985600000|2020-09-01 18:40:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|8
1598985900000|2020-09-01 18:45:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1598986200000|2020-09-01 18:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1598986500000|2020-09-01 18:55:00|7337.3|7322.3|7336.9|7321.9|7338.1|7323.1|7336.5|7321.5|16
1598986800000|2020-09-01 19:00:00|7337|7322|7336.5|7321.5|7337.3|7322.3|7336.5|7321.5|7
1598987100000|2020-09-01 19:05:00|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1598987400000|2020-09-01 19:10:00|7336.5|7321.5|7338.1|7323.1|7338.1|7323.1|7336.5|7321.5|14
1598987700000|2020-09-01 19:15:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1598988000000|2020-09-01 19:20:00|7338|7323|7337|7322|7338|7323|7337|7322|3
1598988300000|2020-09-01 19:25:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1598988600000|2020-09-01 19:30:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1598989200000|2020-09-01 19:40:00|7337.1|7322.1|7340.6|7325.6|7340.6|7325.6|7337.1|7322.1|3
1598989500000|2020-09-01 19:45:00|7339.3|7324.3|7338.1|7323.1|7341.2|7326.2|7336.5|7321.5|24
1598990100000|2020-09-01 19:55:00|7338.3|7323.3|7340.1|7325.1|7340.7|7325.7|7338.3|7323.3|15
1598927400000|2020-09-01 02:30:00|7371.2|7346.2|7370.7|7345.7|7371.2|7346.2|7370.7|7345.7|3
1598927700000|2020-09-01 02:35:00|7371.3|7346.3|7371.8|7346.8|7371.9|7346.9|7371.3|7346.3|7
1598928000000|2020-09-01 02:40:00|7371.5|7346.5|7369.8|7344.8|7372.5|7347.5|7368.9|7343.9|35
1598928300000|2020-09-01 02:45:00|7369.4|7344.4|7364.9|7339.9|7369.4|7344.4|7361.9|7336.9|153
1598928600000|2020-09-01 02:50:00|7364.8|7339.8|7365.9|7350.9|7372.6|7350.9|7364.8|7339.8|56
1598928900000|2020-09-01 02:55:00|7364.4|7349.4|7359|7344|7364.4|7349.4|7358.8|7343.8|215
1598929200000|2020-09-01 03:00:00|7358.9|7343.9|7359.4|7344.4|7359.6|7344.6|7358.7|7343.7|72
1598929800000|2020-09-01 03:10:00|7359.5|7344.5|7359.1|7344.1|7359.5|7344.5|7359|7344|6
1598930100000|2020-09-01 03:15:00|7358.7|7343.7|7359.1|7344.1|7359.1|7344.1|7358.7|7343.7|6
1598930400000|2020-09-01 03:20:00|7359|7344|7352.7|7337.7|7359.1|7344.1|7352.5|7337.5|61
1598930700000|2020-09-01 03:25:00|7352.2|7337.2|7357|7342|7358.1|7343.1|7352.2|7337.2|21
1598931000000|2020-09-01 03:30:00|7356.7|7341.7|7354.8|7339.8|7357|7342|7350.6|7335.6|136
1598931300000|2020-09-01 03:35:00|7354.9|7339.9|7357.4|7342.4|7363.1|7342.4|7354.8|7334.9|89
1598931600000|2020-09-01 03:40:00|7357.6|7342.6|7354|7339|7359.9|7344.9|7354|7339|103
1598931900000|2020-09-01 03:45:00|7353.4|7338.4|7355|7340|7357.3|7342.3|7351.5|7336.5|194
1598932200000|2020-09-01 03:50:00|7355.2|7340.2|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|175
1598932500000|2020-09-01 03:55:00|7354.2|7339.2|7353.1|7338.1|7354.2|7339.2|7352.2|7337.2|135
1598932800000|2020-09-01 04:00:00|7353|7338|7353|7338|7353.8|7338.8|7352.4|7337.4|84
1598933100000|2020-09-01 04:05:00|7352.9|7337.9|7350.7|7335.7|7353|7338|7350.7|7335.7|66
1598933400000|2020-09-01 04:10:00|7350.6|7335.6|7348.4|7333.4|7350.6|7335.6|7345.3|7330.3|266
1598933700000|2020-09-01 04:15:00|7348.3|7333.3|7355.4|7340.4|7355.6|7340.6|7347.3|7332.3|186
1598934000000|2020-09-01 04:20:00|7355.3|7340.3|7353.8|7338.8|7355.8|7340.8|7352.6|7337.6|93
1598934300000|2020-09-01 04:25:00|7353.5|7338.5|7353.4|7338.4|7354.9|7339.9|7352.8|7337.8|127
1598934600000|2020-09-01 04:30:00|7353.7|7338.7|7344.6|7329.6|7354.1|7339.1|7341.9|7326.9|272
1598934900000|2020-09-01 04:35:00|7344.5|7329.5|7340.4|7325.4|7347.3|7332.3|7336|7321|326
1598935200000|2020-09-01 04:40:00|7340.1|7325.1|7340.1|7325.1|7340.5|7325.5|7335.8|7320.8|330
1598935500000|2020-09-01 04:45:00|7339.9|7324.9|7346.8|7331.8|7347|7332|7339.6|7324.6|322
1598935800000|2020-09-01 04:50:00|7346.9|7331.9|7349.4|7334.4|7350.6|7335.6|7346.3|7331.3|211
1598936100000|2020-09-01 04:55:00|7349.3|7334.3|7341.1|7326.1|7349.8|7334.8|7340.5|7325.5|227
1598936400000|2020-09-01 05:00:00|7341.2|7326.2|7343.2|7328.2|7343.8|7328.8|7338.5|7323.5|255
1598936700000|2020-09-01 05:05:00|7343.1|7328.1|7343.4|7328.4|7344.7|7329.7|7341.8|7326.8|171
1598937000000|2020-09-01 05:10:00|7343.3|7328.3|7341.4|7326.4|7343.3|7328.3|7338.2|7323.2|161
1598937300000|2020-09-01 05:15:00|7341.5|7326.5|7341.7|7326.7|7343.6|7328.6|7339.8|7324.8|219
1598937600000|2020-09-01 05:20:00|7341.8|7326.8|7342.2|7327.2|7342.7|7327.7|7341.4|7326.4|66
1598937900000|2020-09-01 05:25:00|7342.1|7327.1|7338.1|7323.1|7342.5|7327.5|7338|7323|113
1598938200000|2020-09-01 05:30:00|7338|7323|7327.9|7312.9|7338.8|7323.8|7317.8|7302.8|503
1598938500000|2020-09-01 05:35:00|7328.3|7313.3|7323.1|7308.1|7329.3|7314.3|7322.4|7307.4|291
1598938800000|2020-09-01 05:40:00|7323|7308|7319.2|7304.2|7325.5|7310.5|7316.5|7301.5|282
1598939100000|2020-09-01 05:45:00|7319.1|7304.1|7320.5|7305.5|7321.2|7306.2|7318.2|7303.2|222
1598939400000|2020-09-01 05:50:00|7320.3|7305.3|7312.9|7297.9|7320.4|7305.4|7309.8|7294.8|322
1598939700000|2020-09-01 05:55:00|7312.4|7297.4|7309.6|7294.6|7312.4|7297.4|7302.9|7287.9|300
1598940000000|2020-09-01 06:00:00|7309.7|7294.7|7313.2|7298.2|7314.5|7299.5|7309.6|7294.6|268
1598940300000|2020-09-01 06:05:00|7313|7298|7307.8|7292.8|7314.9|7299.9|7306.8|7291.8|264
1598940600000|2020-09-01 06:10:00|7308|7293|7311.2|7296.2|7314|7299|7308|7293|171
1598940900000|2020-09-01 06:15:00|7311|7296|7310.8|7295.8|7311.5|7296.5|7308.4|7293.4|144
1598941200000|2020-09-01 06:20:00|7310.7|7295.7|7308.8|7293.8|7310.7|7295.7|7307.8|7292.8|135
1598941500000|2020-09-01 06:25:00|7308.7|7293.7|7309.1|7294.1|7309.9|7294.9|7307.8|7292.8|150
1598941800000|2020-09-01 06:30:00|7309.2|7294.2|7310|7295|7312.3|7297.3|7308.5|7293.5|166
1598942100000|2020-09-01 06:35:00|7309.9|7294.9|7309|7294|7310.9|7295.9|7308.7|7293.7|111
1598942400000|2020-09-01 06:40:00|7308.9|7293.9|7308.8|7293.8|7310|7295|7306.4|7291.4|251
1598942700000|2020-09-01 06:45:00|7308.7|7293.7|7310.7|7295.7|7310.7|7295.7|7308.1|7293.1|140
1598943000000|2020-09-01 06:50:00|7311.2|7296.2|7309.6|7294.6|7311.5|7296.5|7307.9|7292.9|149
1598943300000|2020-09-01 06:55:00|7309.5|7294.5|7310.5|7295.5|7310.7|7295.7|7309.1|7294.1|62
1598943600000|2020-09-01 07:00:00|7310.6|7295.6|7310|7295|7311|7296|7309.9|7294.9|99
1598943900000|2020-09-01 07:05:00|7310.2|7295.2|7310.4|7295.4|7310.7|7295.7|7309.8|7294.8|34
1598944200000|2020-09-01 07:10:00|7310.5|7295.5|7313.8|7298.8|7315|7300|7310.5|7295.5|167
1598944500000|2020-09-01 07:15:00|7314|7299|7315.9|7300.9|7316.5|7301.5|7314|7299|100
1598944800000|2020-09-01 07:20:00|7315.8|7300.8|7312.4|7297.4|7315.9|7300.9|7311.5|7296.5|152
1598945100000|2020-09-01 07:25:00|7312.2|7297.2|7314.7|7299.7|7314.8|7299.8|7309.7|7294.7|152
1598945400000|2020-09-01 07:30:00|7314.8|7299.8|7315.6|7300.6|7316.1|7301.1|7313.6|7298.6|50
1598945700000|2020-09-01 07:35:00|7315.9|7300.9|7318.5|7303.5|7318.5|7303.5|7315.9|7300.9|58
1598946000000|2020-09-01 07:40:00|7318.2|7303.2|7314.4|7299.4|7318.5|7303.5|7313.5|7298.5|63
1598946300000|2020-09-01 07:45:00|7314.8|7299.8|7315.3|7300.3|7315.9|7300.9|7313.8|7298.8|52
1598946600000|2020-09-01 07:50:00|7315.4|7300.4|7312.4|7297.4|7315.4|7300.4|7311.9|7296.9|50
1598946900000|2020-09-01 07:55:00|7312.2|7297.2|7311.3|7296.3|7313.9|7298.9|7310.9|7295.9|75
1598947200000|2020-09-01 08:00:00|7311.4|7296.4|7313.8|7298.8|7313.9|7298.9|7311.2|7296.2|59
1598947500000|2020-09-01 08:05:00|7314|7299|7316.8|7301.8|7316.8|7301.8|7312.8|7297.8|74
1598947800000|2020-09-01 08:10:00|7317.7|7302.7|7317.6|7302.6|7319.8|7304.8|7316.8|7301.8|75
1598948100000|2020-09-01 08:15:00|7317.8|7302.8|7317.5|7302.5|7318.2|7303.2|7316.2|7301.2|69
1598948400000|2020-09-01 08:20:00|7317.6|7302.6|7319|7304|7320|7305|7317.3|7302.3|52
1598948700000|2020-09-01 08:25:00|7319.1|7304.1|7319.9|7304.9|7322.1|7307.1|7318.9|7303.9|89
1598949000000|2020-09-01 08:30:00|7319.7|7304.7|7322.3|7307.3|7322.4|7307.4|7319.7|7304.7|73
1598949300000|2020-09-01 08:35:00|7322.1|7307.1|7327.1|7312.1|7327.1|7312.1|7322.1|7307.1|92
1598949600000|2020-09-01 08:40:00|7327.3|7312.3|7336.5|7321.5|7336.5|7321.5|7327.3|7312.3|199
1598949900000|2020-09-01 08:45:00|7336.6|7321.6|7332.4|7317.4|7338.7|7323.7|7329.5|7314.5|166
1598950200000|2020-09-01 08:50:00|7332|7317|7331.6|7316.6|7332.5|7317.5|7328|7313|141
1598950500000|2020-09-01 08:55:00|7332.1|7317.1|7335.6|7320.6|7335.6|7320.6|7332.1|7317.1|117
1598950800000|2020-09-01 09:00:00|7335.4|7320.4|7334.7|7319.7|7337.9|7322.9|7334.1|7319.1|111
1598951100000|2020-09-01 09:05:00|7335|7320|7332|7317|7335.3|7320.3|7331.2|7316.2|79
1598951400000|2020-09-01 09:10:00|7332.3|7317.3|7329.5|7314.5|7332.3|7317.3|7329.5|7314.5|72
1598951700000|2020-09-01 09:15:00|7329.7|7314.7|7332.7|7317.7|7334|7319|7328.3|7313.3|86
1598952000000|2020-09-01 09:20:00|7332.5|7317.5|7330.2|7315.2|7332.5|7317.5|7329.4|7314.4|73
1598952300000|2020-09-01 09:25:00|7330.1|7315.1|7330.7|7315.7|7332.8|7317.8|7329.9|7314.9|65
1598952600000|2020-09-01 09:30:00|7330.9|7315.9|7330.9|7315.9|7331.5|7316.5|7330.5|7315.5|53
1598952900000|2020-09-01 09:35:00|7331|7316|7331.7|7316.7|7334.3|7319.3|7331|7316|79
1598953200000|2020-09-01 09:40:00|7331.9|7316.9|7329.8|7314.8|7331.9|7316.9|7329.8|7314.8|36
1598953500000|2020-09-01 09:45:00|7329.5|7314.5|7328.5|7313.5|7330|7315|7326.4|7311.4|84
1598953800000|2020-09-01 09:50:00|7329|7314|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|42
1598954100000|2020-09-01 09:55:00|7327.5|7312.5|7329|7314|7329.3|7314.3|7325.1|7310.1|62
1598954400000|2020-09-01 10:00:00|7328.9|7313.9|7328.5|7313.5|7329.7|7314.7|7327.9|7312.9|65
1598954700000|2020-09-01 10:05:00|7328.1|7313.1|7327.9|7312.9|7329.1|7314.1|7327.7|7312.7|53
1598955000000|2020-09-01 10:10:00|7327.7|7312.7|7329.5|7314.5|7329.7|7314.7|7327.4|7312.4|52
1598955300000|2020-09-01 10:15:00|7329.4|7314.4|7330.5|7315.5|7330.5|7315.5|7329.1|7314.1|19
1598955600000|2020-09-01 10:20:00|7330.3|7315.3|7328.4|7313.4|7330.3|7315.3|7327.5|7312.5|54
1598955900000|2020-09-01 10:25:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7327.3|7312.3|69
1598956200000|2020-09-01 10:30:00|7328.4|7313.4|7327.6|7312.6|7328.5|7313.5|7326.8|7311.8|14
1598956800000|2020-09-01 10:40:00|7328|7313|7327.2|7312.2|7328|7313|7327.2|7312.2|23
1598957100000|2020-09-01 10:45:00|7328.3|7313.3|7328.4|7313.4|7328.7|7313.7|7327.7|7312.7|19
1598957400000|2020-09-01 10:50:00|7328.5|7313.5|7329.1|7314.1|7329.4|7314.4|7328.2|7313.2|21
1598957700000|2020-09-01 10:55:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7328.1|7313.1|8
1598958000000|2020-09-01 11:00:00|7328.3|7313.3|7328.7|7313.7|7328.7|7313.7|7328.1|7313.1|4
1598958300000|2020-09-01 11:05:00|7328.5|7313.5|7327.3|7312.3|7328.5|7313.5|7327.3|7312.3|9
1598958600000|2020-09-01 11:10:00|7327.7|7312.7|7327.1|7312.1|7327.7|7312.7|7326.7|7311.7|16
1598958900000|2020-09-01 11:15:00|7327|7312|7327.7|7312.7|7328.1|7313.1|7326.5|7311.5|23
1598959200000|2020-09-01 11:20:00|7328.1|7313.1|7328.1|7313.1|7328.3|7313.3|7327.5|7312.5|12
1598959500000|2020-09-01 11:25:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.9|7312.9|7
1598959800000|2020-09-01 11:30:00|7327.6|7312.6|7326.3|7311.3|7327.6|7312.6|7326.3|7311.3|2
1598960100000|2020-09-01 11:35:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1598960400000|2020-09-01 11:40:00|7325.2|7310.2|7324.7|7309.7|7325.8|7310.8|7324.7|7309.7|6
1598960700000|2020-09-01 11:45:00|7325.3|7310.3|7325.1|7310.1|7325.3|7310.3|7324.9|7309.9|6
1598961000000|2020-09-01 11:50:00|7324.6|7309.6|7322.3|7307.3|7324.6|7309.6|7321|7306|22
1598961300000|2020-09-01 11:55:00|7322.1|7307.1|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|9
1598961600000|2020-09-01 12:00:00|7324|7309|7323.3|7308.3|7324|7309|7322.3|7307.3|9
1598962200000|2020-09-01 12:10:00|7323.5|7308.5|7324|7309|7324|7309|7323.5|7308.5|2
1598962500000|2020-09-01 12:15:00|7323.7|7308.7|7323.7|7308.7|7324|7309|7323.7|7308.7|3
1598962800000|2020-09-01 12:20:00|7324.4|7309.4|7324.9|7309.9|7325|7310|7324.4|7309.4|3
1598963100000|2020-09-01 12:25:00|7325|7310|7325.7|7310.7|7326|7311|7324.3|7309.3|20
1598963400000|2020-09-01 12:30:00|7325.8|7310.8|7325.7|7310.7|7326|7311|7325.7|7310.7|6
1598963700000|2020-09-01 12:35:00|7325.9|7310.9|7325.7|7310.7|7325.9|7310.9|7325.7|7310.7|2
1598964000000|2020-09-01 12:40:00|7325.3|7310.3|7325.7|7310.7|7325.7|7310.7|7325.1|7310.1|4
1598964300000|2020-09-01 12:45:00|7326.3|7311.3|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|10
1598964600000|2020-09-01 12:50:00|7326.2|7311.2|7324.7|7309.7|7326.2|7311.2|7324.2|7309.2|10
1598964900000|2020-09-01 12:55:00|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|7324.5|7309.5|1
1598965200000|2020-09-01 13:00:00|7324.6|7309.6|7326.3|7311.3|7327.7|7312.7|7324.6|7309.6|28
1598965500000|2020-09-01 13:05:00|7326.6|7311.6|7326.8|7311.8|7326.8|7311.8|7326.6|7311.6|2
1598965800000|2020-09-01 13:10:00|7326.6|7311.6|7326.1|7311.1|7326.6|7311.6|7325.8|7310.8|8
1598966100000|2020-09-01 13:15:00|7326.7|7311.7|7326.3|7311.3|7326.8|7311.8|7326.3|7311.3|4
1598966400000|2020-09-01 13:20:00|7325.5|7310.5|7326.6|7311.6|7326.6|7311.6|7325.5|7310.5|10
1598966700000|2020-09-01 13:25:00|7326.5|7311.5|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|15
1598967000000|2020-09-01 13:30:00|7325.7|7310.7|7326.6|7311.6|7326.6|7311.6|7325|7310|17
1598967300000|2020-09-01 13:35:00|7326.8|7311.8|7329.5|7314.5|7330.1|7315.1|7326.8|7311.8|51
1598967600000|2020-09-01 13:40:00|7330.2|7315.2|7332|7317|7332.3|7317.3|7329.5|7314.5|18
1598967900000|2020-09-01 13:45:00|7331.8|7316.8|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|5
1598968200000|2020-09-01 13:50:00|7331.9|7316.9|7335.4|7320.4|7335.5|7320.5|7331.8|7316.8|53
1598968500000|2020-09-01 13:55:00|7335.3|7320.3|7334|7319|7335.6|7320.6|7332.6|7317.6|80
1598968800000|2020-09-01 14:00:00|7334.1|7319.1|7335|7320|7336.3|7321.3|7333.6|7318.6|37
1598969100000|2020-09-01 14:05:00|7335.1|7320.1|7335.3|7320.3|7335.8|7320.8|7334.1|7319.1|56
1598969400000|2020-09-01 14:10:00|7334.9|7319.9|7331.5|7316.5|7334.9|7319.9|7331.5|7316.5|35
1598969700000|2020-09-01 14:15:00|7331.6|7316.6|7332.1|7317.1|7333.5|7318.5|7331.6|7316.6|42
1598970000000|2020-09-01 14:20:00|7332.2|7317.2|7335.6|7320.6|7335.8|7320.8|7332.2|7317.2|28
1598970300000|2020-09-01 14:25:00|7335.5|7320.5|7334.3|7319.3|7335.6|7320.6|7333.3|7318.3|14
1598970600000|2020-09-01 14:30:00|7334|7319|7332.8|7317.8|7335.4|7320.4|7331.7|7316.7|34
1598970900000|2020-09-01 14:35:00|7332.5|7317.5|7331|7316|7332.5|7317.5|7331|7316|15
1598971200000|2020-09-01 14:40:00|7331.3|7316.3|7332.1|7317.1|7332.2|7317.2|7331.3|7316.3|7
1598971500000|2020-09-01 14:45:00|7331.8|7316.8|7333.5|7318.5|7333.5|7318.5|7331.3|7316.3|18
1598971800000|2020-09-01 14:50:00|7334.1|7319.1|7330.3|7315.3|7334.1|7319.1|7330.2|7315.2|36
1598972100000|2020-09-01 14:55:00|7330.1|7315.1|7329.8|7314.8|7331.1|7316.1|7329.6|7314.6|30
1598972400000|2020-09-01 15:00:00|7330|7315|7330.8|7315.8|7331.3|7316.3|7330|7315|13
1598972700000|2020-09-01 15:05:00|7330.3|7315.3|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|8
1598973000000|2020-09-01 15:10:00|7331|7316|7330.8|7315.8|7332|7317|7330.8|7315.8|16
1598973300000|2020-09-01 15:15:00|7331.3|7316.3|7332.3|7317.3|7332.8|7317.8|7331|7316|24
1598973600000|2020-09-01 15:20:00|7332|7317|7334.1|7319.1|7334.1|7319.1|7331.8|7316.8|9
1598973900000|2020-09-01 15:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7333|7318|9
1598974200000|2020-09-01 15:30:00|7333.2|7318.2|7333.1|7318.1|7333.2|7318.2|7333.1|7318.1|2
1598974500000|2020-09-01 15:35:00|7333.2|7318.2|7334.1|7319.1|7334.1|7319.1|7333.1|7318.1|13
1598974800000|2020-09-01 15:40:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333|7318|12
1598975700000|2020-09-01 15:55:00|7333.9|7318.9|7336|7321|7336.4|7321.4|7333.9|7318.9|46
1598976000000|2020-09-01 16:00:00|7336.1|7321.1|7336.4|7321.4|7336.4|7321.4|7336.1|7321.1|8
1598976300000|2020-09-01 16:05:00|7336.3|7321.3|7336.3|7321.3|7336.4|7321.4|7336.2|7321.2|7
1598976600000|2020-09-01 16:10:00|7336.2|7321.2|7335.9|7320.9|7336.3|7321.3|7334.8|7319.8|13
1598976900000|2020-09-01 16:15:00|7335.8|7320.8|7335.9|7320.9|7336.3|7321.3|7335.1|7320.1|8
1598977200000|2020-09-01 16:20:00|7335.4|7320.4|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|3
1598977500000|2020-09-01 16:25:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|5
1598977800000|2020-09-01 16:30:00|7335.9|7320.9|7338.1|7323.1|7338.1|7323.1|7335.6|7320.6|22
1598978100000|2020-09-01 16:35:00|7338.6|7323.6|7338.1|7323.1|7338.6|7323.6|7337.9|7322.9|4
1598978400000|2020-09-01 16:40:00|7338.6|7323.6|7340.4|7325.4|7340.5|7325.5|7338.5|7323.5|17
1598978700000|2020-09-01 16:45:00|7340.3|7325.3|7340.6|7325.6|7341.3|7326.3|7340.1|7325.1|14
1598979000000|2020-09-01 16:50:00|7340.2|7325.2|7340.1|7325.1|7340.2|7325.2|7340.1|7325.1|2
1598979300000|2020-09-01 16:55:00|7340.3|7325.3|7340.8|7325.8|7340.9|7325.9|7340.3|7325.3|3
1598979600000|2020-09-01 17:00:00|7341|7326|7341.1|7326.1|7341.1|7326.1|7339.3|7324.3|21
1598979900000|2020-09-01 17:05:00|7341|7326|7340.6|7325.6|7341.1|7326.1|7339.2|7324.2|20
1598980200000|2020-09-01 17:10:00|7340.7|7325.7|7342.1|7327.1|7342.1|7327.1|7340.6|7325.6|12
1598980500000|2020-09-01 17:15:00|7342.2|7327.2|7341.3|7326.3|7342.2|7327.2|7341.3|7326.3|3
1598980800000|2020-09-01 17:20:00|7341.1|7326.1|7340.5|7325.5|7341.1|7326.1|7340.5|7325.5|6
1598981100000|2020-09-01 17:25:00|7340.4|7325.4|7338.8|7323.8|7340.6|7325.6|7338.6|7323.6|25
1598981400000|2020-09-01 17:30:00|7339|7324|7338.1|7323.1|7339|7324|7338.1|7323.1|13
1598981700000|2020-09-01 17:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|5
1598982000000|2020-09-01 17:40:00|7337.5|7322.5|7336.9|7321.9|7338.3|7323.3|7335.8|7320.8|42
1598982300000|2020-09-01 17:45:00|7336.8|7321.8|7336.3|7321.3|7337.3|7322.3|7336.1|7321.1|123
1598982600000|2020-09-01 17:50:00|7336.4|7321.4|7336.5|7321.5|7337.2|7322.2|7336.4|7321.4|29
1598982900000|2020-09-01 17:55:00|7336.6|7321.6|7337.2|7322.2|7337.4|7322.4|7336.5|7321.5|54
1598983200000|2020-09-01 18:00:00|7337.3|7322.3|7336.5|7321.5|7337.4|7322.4|7336.1|7321.1|101
1598983500000|2020-09-01 18:05:00|7336.4|7321.4|7336.1|7321.1|7336.6|7321.6|7336.1|7321.1|180
1598983800000|2020-09-01 18:10:00|7336.2|7321.2|7337.3|7322.3|7337.3|7322.3|7336.2|7321.2|35
1598984100000|2020-09-01 18:15:00|7337.5|7322.5|7338|7323|7338.3|7323.3|7336.9|7321.9|341
1598984400000|2020-09-01 18:20:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|12
1598985000000|2020-09-01 18:30:00|7336.4|7321.4|7335.3|7320.3|7336.4|7321.4|7335.3|7320.3|5
1598985300000|2020-09-01 18:35:00|7336.1|7321.1|7336.8|7321.8|7336.9|7321.9|7336.1|7321.1|20
1598985600000|2020-09-01 18:40:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|8
1598985900000|2020-09-01 18:45:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.8|7320.8|3
1598986200000|2020-09-01 18:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7337|7322|2
1598986500000|2020-09-01 18:55:00|7337.3|7322.3|7336.9|7321.9|7338.1|7323.1|7336.5|7321.5|16
1598986800000|2020-09-01 19:00:00|7337|7322|7336.5|7321.5|7337.3|7322.3|7336.5|7321.5|7
1598987100000|2020-09-01 19:05:00|7336.4|7321.4|7336.4|7321.4|7336.5|7321.5|7336.4|7321.4|3
1598987400000|2020-09-01 19:10:00|7336.5|7321.5|7338.1|7323.1|7338.1|7323.1|7336.5|7321.5|14
1598987700000|2020-09-01 19:15:00|7338.2|7323.2|7338.1|7323.1|7338.2|7323.2|7338.1|7323.1|2
1598988000000|2020-09-01 19:20:00|7338|7323|7337|7322|7338|7323|7337|7322|3
1598988300000|2020-09-01 19:25:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.8|7321.8|2
1598988600000|2020-09-01 19:30:00|7336.7|7321.7|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|2
1598989200000|2020-09-01 19:40:00|7337.1|7322.1|7340.6|7325.6|7340.6|7325.6|7337.1|7322.1|3
1598989500000|2020-09-01 19:45:00|7339.3|7324.3|7338.1|7323.1|7341.2|7326.2|7336.5|7321.5|24
1598990100000|2020-09-01 19:55:00|7338.3|7323.3|7340.1|7325.1|7340.7|7325.7|7338.3|7323.3|15
1599013800000|2020-09-02 02:30:00|7341.4|7316.4|7340.8|7315.8|7341.4|7316.4|7340.8|7315.8|6
1599014100000|2020-09-02 02:35:00|7340.9|7315.9|7341.1|7316.1|7341.4|7316.4|7340.4|7315.4|4
1599014400000|2020-09-02 02:40:00|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|7341.2|7316.2|1
1599014700000|2020-09-02 02:45:00|7341.1|7316.1|7338.6|7323.6|7345.4|7323.7|7338.1|7316.1|22
1599015000000|2020-09-02 02:50:00|7338.7|7323.7|7338.4|7323.4|7338.7|7323.7|7338.4|7323.4|2
1599015300000|2020-09-02 02:55:00|7334.4|7319.4|7337.1|7322.1|7337.1|7322.1|7334.4|7319.4|4
1599017100000|2020-09-02 03:25:00|7343.4|7318.4|7339.9|7324.9|7344.9|7324.9|7339.9|7318.4|5
1599017400000|2020-09-02 03:30:00|7339.6|7324.6|7344.1|7329.1|7348.7|7329.9|7339.1|7323.2|73
1599017700000|2020-09-02 03:35:00|7343.9|7328.9|7344|7329|7346.6|7331.6|7340.9|7325.9|58
1599018000000|2020-09-02 03:40:00|7344.1|7329.1|7344.9|7329.9|7346.8|7331.8|7344.1|7329.1|103
1599018300000|2020-09-02 03:45:00|7345|7330|7345.7|7330.7|7347.3|7332.3|7345|7330|94
1599018600000|2020-09-02 03:50:00|7345.6|7330.6|7339.9|7324.9|7345.6|7330.6|7338.2|7323.2|120
1599018900000|2020-09-02 03:55:00|7340.8|7325.8|7336.8|7321.8|7342|7327|7335.9|7320.9|156
1599019200000|2020-09-02 04:00:00|7336.7|7321.7|7336.4|7321.4|7338.7|7323.7|7335.5|7320.5|126
1599019500000|2020-09-02 04:05:00|7336.3|7321.3|7337.1|7322.1|7338.9|7323.9|7335.9|7320.9|54
1599019800000|2020-09-02 04:10:00|7336.3|7321.3|7334.1|7319.1|7337.4|7322.4|7333.4|7318.4|130
1599020100000|2020-09-02 04:15:00|7334|7319|7331.7|7316.7|7335.8|7320.8|7331.2|7316.2|174
1599020400000|2020-09-02 04:20:00|7331.6|7316.6|7338.3|7323.3|7338.3|7323.3|7331.6|7316.6|101
1599020700000|2020-09-02 04:25:00|7338.5|7323.5|7337.2|7322.2|7343.4|7328.4|7333.5|7318.5|258
1599021000000|2020-09-02 04:30:00|7337.4|7322.4|7337.3|7322.3|7341.7|7326.7|7334.8|7319.8|233
1599021300000|2020-09-02 04:35:00|7337.2|7322.2|7337.6|7322.6|7338.2|7323.2|7331.3|7316.3|301
1599021600000|2020-09-02 04:40:00|7337.3|7322.3|7340.1|7325.1|7343.9|7328.9|7337.2|7322.2|219
1599021900000|2020-09-02 04:45:00|7340|7325|7340.6|7325.6|7342.6|7327.6|7339.6|7324.6|191
1599022200000|2020-09-02 04:50:00|7340.5|7325.5|7339.9|7324.9|7341.5|7326.5|7336.9|7321.9|130
1599022500000|2020-09-02 04:55:00|7339.8|7324.8|7339.2|7324.2|7340.7|7325.7|7339.2|7324.2|88
1599022800000|2020-09-02 05:00:00|7339.1|7324.1|7337.5|7322.5|7339.6|7324.6|7336.7|7321.7|145
1599023100000|2020-09-02 05:05:00|7337.7|7322.7|7339.2|7324.2|7341.2|7326.2|7337.7|7322.7|92
1599023400000|2020-09-02 05:10:00|7339.1|7324.1|7335.3|7320.3|7339.1|7324.1|7335.1|7320.1|77
1599023700000|2020-09-02 05:15:00|7335.2|7320.2|7333.1|7318.1|7336.1|7321.1|7332.7|7317.7|90
1599024000000|2020-09-02 05:20:00|7333|7318|7328.7|7313.7|7333.3|7318.3|7328.5|7313.5|179
1599024300000|2020-09-02 05:25:00|7328.6|7313.6|7327.9|7312.9|7329.3|7314.3|7325.9|7310.9|173
1599024600000|2020-09-02 05:30:00|7328|7313|7329.3|7314.3|7330.8|7315.8|7325.4|7310.4|139
1599024900000|2020-09-02 05:35:00|7329.4|7314.4|7329.4|7314.4|7329.6|7314.6|7326.4|7311.4|115
1599025200000|2020-09-02 05:40:00|7329.6|7314.6|7330.8|7315.8|7331.8|7316.8|7328.3|7313.3|98
1599025500000|2020-09-02 05:45:00|7330.9|7315.9|7328.2|7313.2|7331.9|7316.9|7327.7|7312.7|82
1599025800000|2020-09-02 05:50:00|7328.3|7313.3|7324.2|7309.2|7328.3|7313.3|7322.4|7307.4|170
1599026100000|2020-09-02 05:55:00|7323.9|7308.9|7322.7|7307.7|7324.2|7309.2|7321|7306|153
1599026400000|2020-09-02 06:00:00|7322.8|7307.8|7321.1|7306.1|7323.7|7308.7|7321.1|7306.1|158
1599026700000|2020-09-02 06:05:00|7321|7306|7325.6|7310.6|7326.3|7311.3|7321|7306|187
1599027000000|2020-09-02 06:10:00|7325.5|7310.5|7325.9|7310.9|7326|7311|7324.4|7309.4|106
1599027300000|2020-09-02 06:15:00|7326|7311|7329|7314|7329.1|7314.1|7325.2|7310.2|153
1599027600000|2020-09-02 06:20:00|7328.9|7313.9|7330.3|7315.3|7330.4|7315.4|7328.2|7313.2|124
1599027900000|2020-09-02 06:25:00|7330.2|7315.2|7332.7|7317.7|7333.6|7318.6|7330.2|7315.2|157
1599028200000|2020-09-02 06:30:00|7332.6|7317.6|7332.6|7317.6|7333.2|7318.2|7330.6|7315.6|163
1599028500000|2020-09-02 06:35:00|7332.5|7317.5|7333.4|7318.4|7333.4|7318.4|7331.9|7316.9|114
1599028800000|2020-09-02 06:40:00|7333.3|7318.3|7332.2|7317.2|7333.4|7318.4|7330.5|7315.5|133
1599029100000|2020-09-02 06:45:00|7332.1|7317.1|7331.2|7316.2|7332.2|7317.2|7329.5|7314.5|192
1599029400000|2020-09-02 06:50:00|7331.3|7316.3|7337.1|7322.1|7338.6|7323.6|7331.3|7316.3|247
1599029700000|2020-09-02 06:55:00|7337|7322|7333.3|7318.3|7338|7323|7332.8|7317.8|157
1599030000000|2020-09-02 07:00:00|7333.6|7318.6|7333.9|7318.9|7336.9|7321.9|7333.5|7318.5|209
1599030300000|2020-09-02 07:05:00|7334|7319|7334.9|7319.9|7336.3|7321.3|7333.1|7318.1|145
1599030600000|2020-09-02 07:10:00|7334.8|7319.8|7335.8|7320.8|7337.7|7322.7|7334.5|7319.5|145
1599030900000|2020-09-02 07:15:00|7335.7|7320.7|7338.2|7323.2|7339.3|7324.3|7335.2|7320.2|151
1599031200000|2020-09-02 07:20:00|7338.3|7323.3|7340.9|7325.9|7342.4|7327.4|7338.2|7323.2|116
1599031500000|2020-09-02 07:25:00|7341|7326|7342.4|7327.4|7343.7|7328.7|7341|7326|122
1599031800000|2020-09-02 07:30:00|7342.9|7327.9|7344.9|7329.9|7346.9|7331.9|7342.8|7327.8|80
1599032100000|2020-09-02 07:35:00|7345|7330|7344|7329|7346.5|7331.5|7343.6|7328.6|105
1599032400000|2020-09-02 07:40:00|7344.3|7329.3|7338.5|7323.5|7344.5|7329.5|7337.9|7322.9|83
1599032700000|2020-09-02 07:45:00|7338.3|7323.3|7338.3|7323.3|7339.1|7324.1|7335.9|7320.9|97
1599033000000|2020-09-02 07:50:00|7338.2|7323.2|7338.9|7323.9|7340.1|7325.1|7337.8|7322.8|97
1599033300000|2020-09-02 07:55:00|7339|7324|7341|7326|7342.2|7327.2|7337.9|7322.9|69
1599033600000|2020-09-02 08:00:00|7341.1|7326.1|7338.6|7323.6|7341.1|7326.1|7337.6|7322.6|58
1599033900000|2020-09-02 08:05:00|7338.5|7323.5|7338.5|7323.5|7339.7|7324.7|7338.3|7323.3|32
1599034200000|2020-09-02 08:10:00|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7335.7|7320.7|61
1599034500000|2020-09-02 08:15:00|7338.6|7323.6|7335.8|7320.8|7339.8|7324.8|7335.3|7320.3|84
1599034800000|2020-09-02 08:20:00|7336|7321|7333.7|7318.7|7336|7321|7332.9|7317.9|64
1599035100000|2020-09-02 08:25:00|7333.8|7318.8|7335.3|7320.3|7335.5|7320.5|7332.4|7317.4|51
1599035400000|2020-09-02 08:30:00|7336.2|7321.2|7341.3|7326.3|7341.6|7326.6|7336.2|7321.2|58
1599035700000|2020-09-02 08:35:00|7341.2|7326.2|7340.2|7325.2|7342.3|7327.3|7338.6|7323.6|78
1599036000000|2020-09-02 08:40:00|7340.3|7325.3|7340.7|7325.7|7341.1|7326.1|7338.7|7323.7|90
1599036300000|2020-09-02 08:45:00|7340.8|7325.8|7341.9|7326.9|7342.8|7327.8|7340.7|7325.7|71
1599036600000|2020-09-02 08:50:00|7342.5|7327.5|7342.9|7327.9|7343.7|7328.7|7341.7|7326.7|60
1599036900000|2020-09-02 08:55:00|7343.3|7328.3|7340.9|7325.9|7343.3|7328.3|7340.9|7325.9|67
1599037200000|2020-09-02 09:00:00|7340.8|7325.8|7339.9|7324.9|7341.7|7326.7|7339.9|7324.9|59
1599037500000|2020-09-02 09:05:00|7340|7325|7339.9|7324.9|7340.1|7325.1|7338.9|7323.9|39
1599037800000|2020-09-02 09:10:00|7340.1|7325.1|7342.9|7327.9|7344|7329|7339.9|7324.9|64
1599038100000|2020-09-02 09:15:00|7342.7|7327.7|7341.3|7326.3|7342.7|7327.7|7340.3|7325.3|60
1599038400000|2020-09-02 09:20:00|7341.4|7326.4|7340.7|7325.7|7341.4|7326.4|7340.3|7325.3|36
1599038700000|2020-09-02 09:25:00|7340.8|7325.8|7341.2|7326.2|7341.5|7326.5|7340.7|7325.7|49
1599039000000|2020-09-02 09:30:00|7341.7|7326.7|7341.7|7326.7|7342.3|7327.3|7341.3|7326.3|26
1599039300000|2020-09-02 09:35:00|7341.9|7326.9|7339.9|7324.9|7341.9|7326.9|7339.9|7324.9|8
1599039600000|2020-09-02 09:40:00|7340.1|7325.1|7340.3|7325.3|7340.5|7325.5|7339.3|7324.3|67
1599039900000|2020-09-02 09:45:00|7339.9|7324.9|7339.5|7324.5|7340.3|7325.3|7339.3|7324.3|47
1599040200000|2020-09-02 09:50:00|7339.3|7324.3|7338.9|7323.9|7339.9|7324.9|7338.7|7323.7|31
1599040500000|2020-09-02 09:55:00|7339.1|7324.1|7337.8|7322.8|7339.1|7324.1|7337.7|7322.7|28
1599040800000|2020-09-02 10:00:00|7337.9|7322.9|7336.6|7321.6|7338|7323|7334.6|7319.6|72
1599041100000|2020-09-02 10:05:00|7336.5|7321.5|7336.7|7321.7|7337.3|7322.3|7336.4|7321.4|55
1599041400000|2020-09-02 10:10:00|7336.4|7321.4|7336.7|7321.7|7336.7|7321.7|7336.2|7321.2|19
1599041700000|2020-09-02 10:15:00|7336.9|7321.9|7336.6|7321.6|7337.8|7322.8|7336.6|7321.6|38
1599042000000|2020-09-02 10:20:00|7336.7|7321.7|7339.9|7324.9|7339.9|7324.9|7336.6|7321.6|46
1599042300000|2020-09-02 10:25:00|7339.6|7324.6|7341.7|7326.7|7341.9|7326.9|7339.3|7324.3|33
1599042600000|2020-09-02 10:30:00|7342.4|7327.4|7343.8|7328.8|7344.8|7329.8|7341.9|7326.9|68
1599042900000|2020-09-02 10:35:00|7343.6|7328.6|7343.5|7328.5|7343.7|7328.7|7343.3|7328.3|14
1599043200000|2020-09-02 10:40:00|7343.9|7328.9|7345.6|7330.6|7345.9|7330.9|7343.9|7328.9|19
1599043500000|2020-09-02 10:45:00|7345.5|7330.5|7349.9|7334.9|7353.8|7338.8|7345.5|7330.5|103
1599043800000|2020-09-02 10:50:00|7349.7|7334.7|7351|7336|7351.4|7336.4|7349.6|7334.6|13
1599044100000|2020-09-02 10:55:00|7351.4|7336.4|7347.8|7332.8|7351.8|7336.8|7347.7|7332.7|38
1599044400000|2020-09-02 11:00:00|7347.7|7332.7|7348.4|7333.4|7349.2|7334.2|7345.8|7330.8|52
1599044700000|2020-09-02 11:05:00|7348.6|7333.6|7348.3|7333.3|7348.6|7333.6|7348.2|7333.2|16
1599045000000|2020-09-02 11:10:00|7348.6|7333.6|7347.8|7332.8|7348.6|7333.6|7347.6|7332.6|12
1599045300000|2020-09-02 11:15:00|7347.6|7332.6|7347.8|7332.8|7348.5|7333.5|7347.5|7332.5|32
1599045600000|2020-09-02 11:20:00|7348.1|7333.1|7348.5|7333.5|7348.7|7333.7|7347.6|7332.6|16
1599045900000|2020-09-02 11:25:00|7348.7|7333.7|7348.2|7333.2|7349.3|7334.3|7347.5|7332.5|50
1599046200000|2020-09-02 11:30:00|7349.2|7334.2|7350.2|7335.2|7350.2|7335.2|7349.2|7334.2|2
1599046500000|2020-09-02 11:35:00|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|1
1599047100000|2020-09-02 11:45:00|7350|7335|7351.4|7336.4|7351.4|7336.4|7350|7335|5
1599047700000|2020-09-02 11:55:00|7351.3|7336.3|7352.3|7337.3|7352.3|7337.3|7351.3|7336.3|3
1599048000000|2020-09-02 12:00:00|7352|7337|7350.6|7335.6|7352|7337|7350.6|7335.6|5
1599048300000|2020-09-02 12:05:00|7350.7|7335.7|7350.6|7335.6|7350.7|7335.7|7350.4|7335.4|4
1599048600000|2020-09-02 12:10:00|7350.7|7335.7|7350.7|7335.7|7350.8|7335.8|7349.8|7334.8|13
1599048900000|2020-09-02 12:15:00|7349.6|7334.6|7348.7|7333.7|7349.6|7334.6|7348.1|7333.1|11
1599049200000|2020-09-02 12:20:00|7348.8|7333.8|7348.9|7333.9|7349.2|7334.2|7348.3|7333.3|9
1599049500000|2020-09-02 12:25:00|7349|7334|7350.7|7335.7|7350.7|7335.7|7349|7334|7
1599049800000|2020-09-02 12:30:00|7351|7336|7351|7336|7351|7336|7350.9|7335.9|3
1599050100000|2020-09-02 12:35:00|7350.9|7335.9|7351|7336|7351|7336|7350.2|7335.2|8
1599050400000|2020-09-02 12:40:00|7350.7|7335.7|7350.7|7335.7|7351|7336|7350.7|7335.7|4
1599050700000|2020-09-02 12:45:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|1
1599051000000|2020-09-02 12:50:00|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7350|7335|9
1599051300000|2020-09-02 12:55:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350|7335|3
1599051600000|2020-09-02 13:00:00|7350.2|7335.2|7350.2|7335.2|7350.6|7335.6|7349.9|7334.9|15
1599051900000|2020-09-02 13:05:00|7350.3|7335.3|7350.3|7335.3|7350.3|7335.3|7350.2|7335.2|3
1599052200000|2020-09-02 13:10:00|7350.5|7335.5|7350.3|7335.3|7350.6|7335.6|7350.3|7335.3|3
1599052500000|2020-09-02 13:15:00|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|4
1599052800000|2020-09-02 13:20:00|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|2
1599053100000|2020-09-02 13:25:00|7351.1|7336.1|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|3
1599053400000|2020-09-02 13:30:00|7351.4|7336.4|7355.6|7340.6|7355.6|7340.6|7351.3|7336.3|46
1599053700000|2020-09-02 13:35:00|7355.9|7340.9|7358.2|7343.2|7358.2|7343.2|7355.8|7340.8|16
1599054000000|2020-09-02 13:40:00|7358.3|7343.3|7357.9|7342.9|7358.5|7343.5|7357.9|7342.9|24
1599054300000|2020-09-02 13:45:00|7357.8|7342.8|7355.8|7340.8|7357.8|7342.8|7354.8|7339.8|42
1599054600000|2020-09-02 13:50:00|7356|7341|7358.3|7343.3|7358.4|7343.4|7356|7341|18
1599054900000|2020-09-02 13:55:00|7358.8|7343.8|7359|7344|7359.3|7344.3|7357.5|7342.5|20
1599055200000|2020-09-02 14:00:00|7358.8|7343.8|7357.8|7342.8|7359.3|7344.3|7357.8|7342.8|8
1599055500000|2020-09-02 14:05:00|7358.3|7343.3|7359.8|7344.8|7360|7345|7358.3|7343.3|11
1599055800000|2020-09-02 14:10:00|7360.4|7345.4|7361.1|7346.1|7361.8|7346.8|7359.9|7344.9|111
1599056100000|2020-09-02 14:15:00|7361.2|7346.2|7361.5|7346.5|7361.7|7346.7|7360.6|7345.6|309
1599056400000|2020-09-02 14:20:00|7361.6|7346.6|7359.3|7344.3|7361.6|7346.6|7358.8|7343.8|35
1599056700000|2020-09-02 14:25:00|7358.8|7343.8|7357.1|7342.1|7359.1|7344.1|7356.8|7341.8|31
1599057000000|2020-09-02 14:30:00|7357|7342|7354.3|7339.3|7357|7342|7354.3|7339.3|21
1599057300000|2020-09-02 14:35:00|7354.5|7339.5|7355.4|7340.4|7355.7|7340.7|7354.5|7339.5|23
1599057600000|2020-09-02 14:40:00|7354.9|7339.9|7356.3|7341.3|7356.3|7341.3|7354.8|7339.8|14
1599057900000|2020-09-02 14:45:00|7356.8|7341.8|7358.1|7343.1|7358.2|7343.2|7356.4|7341.4|32
1599058200000|2020-09-02 14:50:00|7357.8|7342.8|7357.5|7342.5|7358|7343|7357|7342|10
1599058500000|2020-09-02 14:55:00|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7356|7341|21
1599058800000|2020-09-02 15:00:00|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357|7342|6
1599059100000|2020-09-02 15:05:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358.1|7343.1|10
1599059400000|2020-09-02 15:10:00|7359.4|7344.4|7359.6|7344.6|7360.3|7345.3|7359.4|7344.4|6
1599059700000|2020-09-02 15:15:00|7360|7345|7360.8|7345.8|7360.8|7345.8|7359|7344|25
1599060000000|2020-09-02 15:20:00|7361.8|7346.8|7362|7347|7362.3|7347.3|7359.8|7344.8|31
1599060300000|2020-09-02 15:25:00|7362.3|7347.3|7363.8|7348.8|7364.1|7349.1|7362.3|7347.3|10
1599060600000|2020-09-02 15:30:00|7363.2|7348.2|7361.3|7346.3|7363.8|7348.8|7361|7346|118
1599060900000|2020-09-02 15:35:00|7361.2|7346.2|7362.6|7347.6|7363.3|7348.3|7361.1|7346.1|142
1599061200000|2020-09-02 15:40:00|7362.5|7347.5|7362|7347|7363|7348|7362|7347|9
1599061500000|2020-09-02 15:45:00|7361.9|7346.9|7362|7347|7362.1|7347.1|7361.8|7346.8|21
1599061800000|2020-09-02 15:50:00|7362.1|7347.1|7362.1|7347.1|7363.4|7348.4|7361.9|7346.9|32
1599062100000|2020-09-02 15:55:00|7362|7347|7361.1|7346.1|7362.1|7347.1|7360.8|7345.8|36
1599062400000|2020-09-02 16:00:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|3
1599062700000|2020-09-02 16:05:00|7361.4|7346.4|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|5
1599063000000|2020-09-02 16:10:00|7361.8|7346.8|7361.6|7346.6|7362|7347|7361.5|7346.5|47
1599063300000|2020-09-02 16:15:00|7361.5|7346.5|7361.6|7346.6|7361.9|7346.9|7361.2|7346.2|103
1599063600000|2020-09-02 16:20:00|7360.8|7345.8|7360.3|7345.3|7360.8|7345.8|7359.8|7344.8|6
1599064200000|2020-09-02 16:30:00|7360.5|7345.5|7360.4|7345.4|7361.1|7346.1|7360.4|7345.4|95
1599064500000|2020-09-02 16:35:00|7360.5|7345.5|7359.8|7344.8|7361|7346|7359.8|7344.8|24
1599065400000|2020-09-02 16:50:00|7359.3|7344.3|7357.8|7342.8|7359.3|7344.3|7357.7|7342.7|10
1599065700000|2020-09-02 16:55:00|7357.7|7342.7|7357.3|7342.3|7358.1|7343.1|7357.3|7342.3|13
1599066000000|2020-09-02 17:00:00|7358.4|7343.4|7358.7|7343.7|7358.9|7343.9|7357.8|7342.8|53
1599066300000|2020-09-02 17:05:00|7359.1|7344.1|7359.4|7344.4|7359.8|7344.8|7359.1|7344.1|73
1599066600000|2020-09-02 17:10:00|7359.5|7344.5|7359.6|7344.6|7359.9|7344.9|7359.3|7344.3|51
1599066900000|2020-09-02 17:15:00|7359.5|7344.5|7358.6|7343.6|7359.6|7344.6|7358.6|7343.6|3
1599067200000|2020-09-02 17:20:00|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1599067500000|2020-09-02 17:25:00|7359.1|7344.1|7359.6|7344.6|7359.8|7344.8|7358.9|7343.9|17
1599067800000|2020-09-02 17:30:00|7359.8|7344.8|7357.8|7342.8|7359.8|7344.8|7357.6|7342.6|6
1599068100000|2020-09-02 17:35:00|7358.2|7343.2|7357.6|7342.6|7359.3|7344.3|7357.6|7342.6|60
1599068700000|2020-09-02 17:45:00|7357.8|7342.8|7358.1|7343.1|7358.1|7343.1|7357.8|7342.8|2
1599069000000|2020-09-02 17:50:00|7358|7343|7358|7343|7358|7343|7358|7343|1
1599069300000|2020-09-02 17:55:00|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|7357.8|7342.8|1
1599069600000|2020-09-02 18:00:00|7358|7343|7358.7|7343.7|7359.1|7344.1|7358|7343|20
1599069900000|2020-09-02 18:05:00|7358.8|7343.8|7359.4|7344.4|7359.6|7344.6|7358.6|7343.6|42
1599070200000|2020-09-02 18:10:00|7359.3|7344.3|7359.1|7344.1|7359.8|7344.8|7358.9|7343.9|31
1599070500000|2020-09-02 18:15:00|7359.2|7344.2|7358.5|7343.5|7359.9|7344.9|7358.4|7343.4|30
1599070800000|2020-09-02 18:20:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.2|7343.2|7
1599071100000|2020-09-02 18:25:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|1
1599071700000|2020-09-02 18:35:00|7358.4|7343.4|7360.3|7345.3|7360.3|7345.3|7358.4|7343.4|43
1599072000000|2020-09-02 18:40:00|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|7360.4|7345.4|1
1599072300000|2020-09-02 18:45:00|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|7360.3|7345.3|1
1599073200000|2020-09-02 19:00:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1599073500000|2020-09-02 19:05:00|7360|7345|7360.6|7345.6|7360.6|7345.6|7359.7|7344.7|13
1599074100000|2020-09-02 19:15:00|7360.7|7345.7|7360.6|7345.6|7361.6|7346.6|7360.6|7345.6|4
1599074400000|2020-09-02 19:20:00|7360.3|7345.3|7359.1|7344.1|7360.3|7345.3|7359|7344|5
1599074700000|2020-09-02 19:25:00|7359.3|7344.3|7359|7344|7359.3|7344.3|7359|7344|2
1599075000000|2020-09-02 19:30:00|7358.5|7343.5|7357.6|7342.6|7358.5|7343.5|7357.6|7342.6|4
1599075600000|2020-09-02 19:40:00|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|7357.3|7342.3|1
1599075900000|2020-09-02 19:45:00|7356.3|7341.3|7356.6|7341.6|7357.5|7342.5|7356.1|7341.1|14
1599076200000|2020-09-02 19:50:00|7357.1|7342.1|7357.1|7342.1|7357.4|7342.4|7357.1|7342.1|4
1599076500000|2020-09-02 19:55:00|7356.8|7341.8|7357|7342|7357.1|7342.1|7356.8|7341.8|3
1599100200000|2020-09-03 02:30:00|7347.6|7322.6|7347.6|7322.6|7347.6|7322.6|7347.6|7322.6|1
1599101100000|2020-09-03 02:45:00|7350.2|7335.2|7355.9|7330.9|7357.2|7335.9|7350.2|7330.9|4
1599101400000|2020-09-03 02:50:00|7350.9|7335.9|7352.4|7327.4|7352.5|7335.9|7348.3|7323.3|18
1599101700000|2020-09-03 02:55:00|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|1
1599102000000|2020-09-03 03:00:00|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|7352.4|7327.4|1
1599103500000|2020-09-03 03:25:00|7353.2|7328.2|7353.2|7328.2|7355|7335|7349.9|7328.2|30
1599103800000|2020-09-03 03:30:00|7353.1|7328.1|7352.7|7327.7|7354.5|7334.5|7347.3|7327.6|56
1599104100000|2020-09-03 03:35:00|7353.1|7328.1|7352.8|7327.8|7353.2|7328.2|7352.4|7327.4|45
1599104400000|2020-09-03 03:40:00|7352.7|7327.7|7349.9|7334.9|7353.7|7334.9|7349.2|7327.4|42
1599104700000|2020-09-03 03:45:00|7349.2|7334.2|7348.8|7333.8|7352.9|7337.9|7348|7333|101
1599105000000|2020-09-03 03:50:00|7348.7|7333.7|7352.3|7337.3|7353.3|7338.3|7348.7|7333.7|82
1599105300000|2020-09-03 03:55:00|7352.4|7337.4|7352.9|7337.9|7353.3|7338.3|7349.8|7334.8|75
1599105600000|2020-09-03 04:00:00|7352.8|7337.8|7352.6|7337.6|7354.7|7339.7|7351.9|7336.9|104
1599105900000|2020-09-03 04:05:00|7352.7|7337.7|7352.6|7337.6|7353.8|7338.8|7351.4|7336.4|71
1599106200000|2020-09-03 04:10:00|7352.7|7337.7|7357.8|7342.8|7357.8|7342.8|7352.3|7337.3|94
1599106500000|2020-09-03 04:15:00|7357.9|7342.9|7354.1|7339.1|7358|7343|7352.1|7337.1|152
1599106800000|2020-09-03 04:20:00|7354.2|7339.2|7351.7|7336.7|7355|7340|7350.9|7335.9|85
1599107100000|2020-09-03 04:25:00|7352|7337|7352.1|7337.1|7353|7338|7349|7334|141
1599107400000|2020-09-03 04:30:00|7352.2|7337.2|7358|7343|7359.6|7344.6|7352.2|7337.2|205
1599107700000|2020-09-03 04:35:00|7358.1|7343.1|7360.4|7345.4|7363.6|7348.6|7357.3|7342.3|180
1599108000000|2020-09-03 04:40:00|7360.3|7345.3|7359.3|7344.3|7360.7|7345.7|7357.8|7342.8|158
1599108300000|2020-09-03 04:45:00|7359.2|7344.2|7358.1|7343.1|7360.2|7345.2|7355.3|7340.3|203
1599108600000|2020-09-03 04:50:00|7358.2|7343.2|7358.6|7343.6|7360.3|7345.3|7357.8|7342.8|141
1599108900000|2020-09-03 04:55:00|7358.8|7343.8|7359.7|7344.7|7360.6|7345.6|7356.7|7341.7|154
1599109200000|2020-09-03 05:00:00|7359.8|7344.8|7363.8|7348.8|7365.1|7350.1|7359.3|7344.3|160
1599109500000|2020-09-03 05:05:00|7363.9|7348.9|7364.5|7349.5|7366.7|7351.7|7362.7|7347.7|169
1599109800000|2020-09-03 05:10:00|7364.6|7349.6|7370|7355|7370.5|7355.5|7364.6|7349.6|192
1599110100000|2020-09-03 05:15:00|7369.8|7354.8|7366.1|7351.1|7370.3|7355.3|7365.4|7350.4|136
1599110400000|2020-09-03 05:20:00|7366.2|7351.2|7365.3|7350.3|7367.2|7352.2|7365|7350|100
1599110700000|2020-09-03 05:25:00|7365.4|7350.4|7365.6|7350.6|7367.3|7352.3|7365.1|7350.1|104
1599111000000|2020-09-03 05:30:00|7365.7|7350.7|7367.4|7352.4|7370.1|7355.1|7365.6|7350.6|156
1599111300000|2020-09-03 05:35:00|7367.5|7352.5|7367.8|7352.8|7368|7353|7366.8|7351.8|118
1599111600000|2020-09-03 05:40:00|7367.7|7352.7|7370|7355|7370.1|7355.1|7366.7|7351.7|104
1599111900000|2020-09-03 05:45:00|7370.1|7355.1|7367.9|7352.9|7371.5|7356.5|7367.5|7352.5|111
1599112200000|2020-09-03 05:50:00|7367.8|7352.8|7368.6|7353.6|7369.5|7354.5|7366.7|7351.7|82
1599112500000|2020-09-03 05:55:00|7368.7|7353.7|7367.6|7352.6|7369.6|7354.6|7367.4|7352.4|61
1599112800000|2020-09-03 06:00:00|7367.5|7352.5|7368.6|7353.6|7369.2|7354.2|7366.1|7351.1|94
1599113100000|2020-09-03 06:05:00|7368.8|7353.8|7365.3|7350.3|7369.8|7354.8|7365.1|7350.1|122
1599113400000|2020-09-03 06:10:00|7365.2|7350.2|7359.3|7344.3|7365.2|7350.2|7357.4|7342.4|193
1599113700000|2020-09-03 06:15:00|7359.2|7344.2|7362.1|7347.1|7363|7348|7357.5|7342.5|143
1599114000000|2020-09-03 06:20:00|7362.3|7347.3|7360.1|7345.1|7362.4|7347.4|7359.4|7344.4|87
1599114300000|2020-09-03 06:25:00|7360|7345|7360.4|7345.4|7361.1|7346.1|7359.4|7344.4|77
1599114600000|2020-09-03 06:30:00|7360.5|7345.5|7362.8|7347.8|7363.3|7348.3|7359.8|7344.8|126
1599114900000|2020-09-03 06:35:00|7362.9|7347.9|7363.2|7348.2|7364.6|7349.6|7362.5|7347.5|102
1599115200000|2020-09-03 06:40:00|7363.1|7348.1|7367.5|7352.5|7367.5|7352.5|7363|7348|102
1599115500000|2020-09-03 06:45:00|7367.7|7352.7|7371.6|7356.6|7372|7357|7366|7351|168
1599115800000|2020-09-03 06:50:00|7371.5|7356.5|7370.2|7355.2|7372.1|7357.1|7369.5|7354.5|97
1599116100000|2020-09-03 06:55:00|7370.1|7355.1|7367.2|7352.2|7370.2|7355.2|7365.3|7350.3|128
1599116400000|2020-09-03 07:00:00|7367.4|7352.4|7369.4|7354.4|7369.9|7354.9|7366.2|7351.2|105
1599116700000|2020-09-03 07:05:00|7369.6|7354.6|7368.8|7353.8|7369.8|7354.8|7367.6|7352.6|68
1599117000000|2020-09-03 07:10:00|7368.7|7353.7|7366.1|7351.1|7369.6|7354.6|7365.9|7350.9|91
1599117300000|2020-09-03 07:15:00|7366|7351|7367.9|7352.9|7368.4|7353.4|7365.7|7350.7|63
1599117600000|2020-09-03 07:20:00|7367.8|7352.8|7367.4|7352.4|7368.1|7353.1|7366.2|7351.2|86
1599117900000|2020-09-03 07:25:00|7367.2|7352.2|7370.3|7355.3|7371.2|7356.2|7366.8|7351.8|104
1599118200000|2020-09-03 07:30:00|7370.2|7355.2|7370|7355|7372.5|7357.5|7369.5|7354.5|87
1599118500000|2020-09-03 07:35:00|7369.9|7354.9|7368.7|7353.7|7369.9|7354.9|7368.3|7353.3|60
1599118800000|2020-09-03 07:40:00|7368.6|7353.6|7369.1|7354.1|7369.1|7354.1|7367.8|7352.8|42
1599119100000|2020-09-03 07:45:00|7368.8|7353.8|7370.2|7355.2|7370.6|7355.6|7368.5|7353.5|30
1599119400000|2020-09-03 07:50:00|7370.5|7355.5|7371.7|7356.7|7372|7357|7369|7354|42
1599119700000|2020-09-03 07:55:00|7371.8|7356.8|7370.8|7355.8|7371.8|7356.8|7370.1|7355.1|33
1599120000000|2020-09-03 08:00:00|7371.1|7356.1|7370|7355|7371.7|7356.7|7368.1|7353.1|78
1599120300000|2020-09-03 08:05:00|7369.8|7354.8|7370.7|7355.7|7371.2|7356.2|7368.8|7353.8|29
1599120600000|2020-09-03 08:10:00|7370.3|7355.3|7374|7359|7374|7359|7370|7355|69
1599120900000|2020-09-03 08:15:00|7373.9|7358.9|7376.6|7361.6|7376.9|7361.9|7373.7|7358.7|84
1599121200000|2020-09-03 08:20:00|7376.4|7361.4|7379.9|7364.9|7379.9|7364.9|7376.4|7361.4|78
1599121500000|2020-09-03 08:25:00|7379.8|7364.8|7379.6|7364.6|7380.5|7365.5|7378.6|7363.6|65
1599121800000|2020-09-03 08:30:00|7379.4|7364.4|7375|7360|7380.6|7365.6|7374.6|7359.6|45
1599122100000|2020-09-03 08:35:00|7375.2|7360.2|7373.8|7358.8|7375.2|7360.2|7372.8|7357.8|37
1599122400000|2020-09-03 08:40:00|7373.9|7358.9|7373.2|7358.2|7374|7359|7373.2|7358.2|29
1599122700000|2020-09-03 08:45:00|7373.4|7358.4|7373.4|7358.4|7373.6|7358.6|7371.8|7356.8|41
1599123000000|2020-09-03 08:50:00|7373.6|7358.6|7369.6|7354.6|7373.6|7358.6|7369.4|7354.4|25
1599123300000|2020-09-03 08:55:00|7369.4|7354.4|7370|7355|7373.4|7358.4|7369|7354|46
1599123600000|2020-09-03 09:00:00|7370.3|7355.3|7372.1|7357.1|7372.1|7357.1|7369.9|7354.9|36
1599123900000|2020-09-03 09:05:00|7372.3|7357.3|7374.3|7359.3|7375.1|7360.1|7371.1|7356.1|42
1599124200000|2020-09-03 09:10:00|7374.1|7359.1|7374|7359|7374.6|7359.6|7372.5|7357.5|37
1599124500000|2020-09-03 09:15:00|7373.8|7358.8|7375|7360|7375.8|7360.8|7373|7358|32
1599124800000|2020-09-03 09:20:00|7375.3|7360.3|7374.1|7359.1|7375.8|7360.8|7374.1|7359.1|28
1599125100000|2020-09-03 09:25:00|7374.4|7359.4|7375.7|7360.7|7375.7|7360.7|7373.1|7358.1|27
1599125400000|2020-09-03 09:30:00|7375.4|7360.4|7373.5|7358.5|7375.7|7360.7|7373.5|7358.5|19
1599125700000|2020-09-03 09:35:00|7373.7|7358.7|7372.5|7357.5|7373.9|7358.9|7372.5|7357.5|16
1599126000000|2020-09-03 09:40:00|7372.2|7357.2|7373.7|7358.7|7373.7|7358.7|7371.5|7356.5|14
1599126300000|2020-09-03 09:45:00|7373.9|7358.9|7373.6|7358.6|7374.2|7359.2|7373.4|7358.4|14
1599126600000|2020-09-03 09:50:00|7373.8|7358.8|7373.6|7358.6|7375.1|7360.1|7373.6|7358.6|13
1599126900000|2020-09-03 09:55:00|7373.5|7358.5|7376.1|7361.1|7376.7|7361.7|7373.5|7358.5|20
1599127200000|2020-09-03 10:00:00|7375.8|7360.8|7377.2|7362.2|7377.9|7362.9|7375.3|7360.3|23
1599127500000|2020-09-03 10:05:00|7376.9|7361.9|7378.8|7363.8|7379.4|7364.4|7376.9|7361.9|36
1599127800000|2020-09-03 10:10:00|7378.7|7363.7|7378.3|7363.3|7379.2|7364.2|7378|7363|17
1599128100000|2020-09-03 10:15:00|7378|7363|7379|7364|7379|7364|7378|7363|10
1599128400000|2020-09-03 10:20:00|7378.8|7363.8|7379.4|7364.4|7379.4|7364.4|7378.5|7363.5|9
1599128700000|2020-09-03 10:25:00|7379.6|7364.6|7381|7366|7381.2|7366.2|7378.6|7363.6|42
1599129000000|2020-09-03 10:30:00|7381.2|7366.2|7381|7366|7381.4|7366.4|7380.5|7365.5|24
1599129300000|2020-09-03 10:35:00|7380.8|7365.8|7383|7368|7383.4|7368.4|7380.8|7365.8|36
1599129600000|2020-09-03 10:40:00|7382.7|7367.7|7384.3|7369.3|7385|7370|7382.7|7367.7|22
1599129900000|2020-09-03 10:45:00|7384|7369|7384|7369|7384|7369|7383.7|7368.7|6
1599130200000|2020-09-03 10:50:00|7384.3|7369.3|7383.3|7368.3|7384.3|7369.3|7383.3|7368.3|6
1599130500000|2020-09-03 10:55:00|7383|7368|7382.3|7367.3|7383.3|7368.3|7381.5|7366.5|16
1599130800000|2020-09-03 11:00:00|7382.5|7367.5|7382.5|7367.5|7383|7368|7381.9|7366.9|18
1599131100000|2020-09-03 11:05:00|7383|7368|7385.4|7370.4|7385.6|7370.6|7383|7368|26
1599131400000|2020-09-03 11:10:00|7385.6|7370.6|7385.8|7370.8|7386.4|7371.4|7385.3|7370.3|25
1599131700000|2020-09-03 11:15:00|7385.4|7370.4|7384.6|7369.6|7386.6|7371.6|7384.6|7369.6|19
1599132000000|2020-09-03 11:20:00|7384.4|7369.4|7382.4|7367.4|7384.4|7369.4|7381.8|7366.8|35
1599132300000|2020-09-03 11:25:00|7382.3|7367.3|7381.9|7366.9|7382.4|7367.4|7381.2|7366.2|21
1599132600000|2020-09-03 11:30:00|7382|7367|7384.1|7369.1|7384.1|7369.1|7382|7367|6
1599132900000|2020-09-03 11:35:00|7384.4|7369.4|7385.8|7370.8|7386.7|7371.7|7384.1|7369.1|12
1599133500000|2020-09-03 11:45:00|7385.6|7370.6|7385.4|7370.4|7386.6|7371.6|7385.4|7370.4|8
1599133800000|2020-09-03 11:50:00|7385|7370|7385.1|7370.1|7385.6|7370.6|7385|7370|3
1599134100000|2020-09-03 11:55:00|7384.9|7369.9|7384.3|7369.3|7385.6|7370.6|7384.3|7369.3|9
1599134400000|2020-09-03 12:00:00|7384.2|7369.2|7383.3|7368.3|7384.2|7369.2|7383.3|7368.3|4
1599134700000|2020-09-03 12:05:00|7382.7|7367.7|7383|7368|7383|7368|7382.7|7367.7|3
1599135300000|2020-09-03 12:15:00|7383.6|7368.6|7382.8|7367.8|7383.8|7368.8|7382.8|7367.8|4
1599135600000|2020-09-03 12:20:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.4|7367.4|3
1599135900000|2020-09-03 12:25:00|7382.4|7367.4|7380.1|7365.1|7382.4|7367.4|7379.8|7364.8|7
1599136200000|2020-09-03 12:30:00|7380|7365|7378.8|7363.8|7380|7365|7378.8|7363.8|4
1599136500000|2020-09-03 12:35:00|7378.2|7363.2|7375.6|7360.6|7378.2|7363.2|7374.6|7359.6|26
1599136800000|2020-09-03 12:40:00|7374.9|7359.9|7370.9|7355.9|7375.4|7360.4|7370.2|7355.2|40
1599137100000|2020-09-03 12:45:00|7372.6|7357.6|7373|7358|7373.2|7358.2|7371.5|7356.5|22
1599137400000|2020-09-03 12:50:00|7373.3|7358.3|7373.6|7358.6|7374|7359|7373|7358|10
1599137700000|2020-09-03 12:55:00|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|7373.4|7358.4|1
1599138000000|2020-09-03 13:00:00|7373.3|7358.3|7371.9|7356.9|7373.3|7358.3|7371.9|7356.9|7
1599138300000|2020-09-03 13:05:00|7372.1|7357.1|7371.9|7356.9|7372.3|7357.3|7371.9|7356.9|6
1599138600000|2020-09-03 13:10:00|7372|7357|7370.1|7355.1|7372|7357|7370|7355|11
1599138900000|2020-09-03 13:15:00|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|7369.7|7354.7|1
1599139200000|2020-09-03 13:20:00|7370.1|7355.1|7369.6|7354.6|7372.3|7357.3|7369.5|7354.5|30
1599139500000|2020-09-03 13:25:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369.2|7354.2|12
1599139800000|2020-09-03 13:30:00|7369.4|7354.4|7369.7|7354.7|7369.8|7354.8|7369.3|7354.3|21
1599140100000|2020-09-03 13:35:00|7369.6|7354.6|7367.2|7352.2|7369.6|7354.6|7367|7352|43
1599140400000|2020-09-03 13:40:00|7367.3|7352.3|7368.1|7353.1|7368.1|7353.1|7367.2|7352.2|34
1599140700000|2020-09-03 13:45:00|7368|7353|7364.8|7349.8|7368|7353|7362.5|7347.5|42
1599141000000|2020-09-03 13:50:00|7365|7350|7364.9|7349.9|7365|7350|7364.9|7349.9|4
1599141300000|2020-09-03 13:55:00|7365.1|7350.1|7365.6|7350.6|7365.6|7350.6|7364.9|7349.9|20
1599141600000|2020-09-03 14:00:00|7365.5|7350.5|7361.7|7346.7|7365.5|7350.5|7361.5|7346.5|36
1599141900000|2020-09-03 14:05:00|7361.8|7346.8|7363.5|7348.5|7363.5|7348.5|7361.8|7346.8|53
1599142200000|2020-09-03 14:10:00|7363.4|7348.4|7363.9|7348.9|7365.1|7350.1|7362.5|7347.5|72
1599142500000|2020-09-03 14:15:00|7364|7349|7364.9|7349.9|7365.1|7350.1|7363.9|7348.9|36
1599142800000|2020-09-03 14:20:00|7364.8|7349.8|7369.1|7354.1|7369.7|7354.7|7364.8|7349.8|60
1599143100000|2020-09-03 14:25:00|7369|7354|7366.3|7351.3|7370.5|7355.5|7366|7351|46
1599143400000|2020-09-03 14:30:00|7366.1|7351.1|7365.6|7350.6|7366.4|7351.4|7365.5|7350.5|82
1599143700000|2020-09-03 14:35:00|7365.8|7350.8|7365.1|7350.1|7366.1|7351.1|7363.8|7348.8|31
1599144000000|2020-09-03 14:40:00|7365|7350|7364.8|7349.8|7365.9|7350.9|7364.8|7349.8|44
1599144300000|2020-09-03 14:45:00|7365|7350|7365.9|7350.9|7366.3|7351.3|7364.8|7349.8|54
1599144600000|2020-09-03 14:50:00|7365.8|7350.8|7366.1|7351.1|7366.6|7351.6|7365.6|7350.6|49
1599144900000|2020-09-03 14:55:00|7366.3|7351.3|7367.1|7352.1|7368.2|7353.2|7366.2|7351.2|76
1599145200000|2020-09-03 15:00:00|7367|7352|7368.8|7353.8|7368.8|7353.8|7366.8|7351.8|38
1599145500000|2020-09-03 15:05:00|7368.7|7353.7|7370.3|7355.3|7370.9|7355.9|7368.3|7353.3|31
1599145800000|2020-09-03 15:10:00|7370.4|7355.4|7372.6|7357.6|7372.6|7357.6|7370.3|7355.3|70
1599146100000|2020-09-03 15:15:00|7372.8|7357.8|7377|7362|7378.2|7363.2|7372.6|7357.6|270
1599146400000|2020-09-03 15:20:00|7377.1|7362.1|7377|7362|7378|7363|7375.9|7360.9|329
1599146700000|2020-09-03 15:25:00|7377.1|7362.1|7376.8|7361.8|7377.1|7362.1|7376.5|7361.5|12
1599147000000|2020-09-03 15:30:00|7377.1|7362.1|7377.8|7362.8|7378.1|7363.1|7377|7362|20
1599147300000|2020-09-03 15:35:00|7378.1|7363.1|7377.3|7362.3|7378.1|7363.1|7377.2|7362.2|19
1599147600000|2020-09-03 15:40:00|7377.1|7362.1|7378|7363|7378.3|7363.3|7376.2|7361.2|53
1599147900000|2020-09-03 15:45:00|7377.4|7362.4|7374.6|7359.6|7377.4|7362.4|7374.6|7359.6|27
1599148200000|2020-09-03 15:50:00|7374.1|7359.1|7374.9|7359.9|7375.4|7360.4|7374|7359|29
1599148500000|2020-09-03 15:55:00|7375.1|7360.1|7375.4|7360.4|7375.6|7360.6|7374.7|7359.7|27
1599148800000|2020-09-03 16:00:00|7375.2|7360.2|7375.1|7360.1|7375.4|7360.4|7375.1|7360.1|37
1599149100000|2020-09-03 16:05:00|7375.2|7360.2|7374.6|7359.6|7375.3|7360.3|7374.5|7359.5|7
1599149400000|2020-09-03 16:10:00|7374.5|7359.5|7375.1|7360.1|7375.1|7360.1|7374.5|7359.5|12
1599149700000|2020-09-03 16:15:00|7375|7360|7376.4|7361.4|7376.4|7361.4|7374.6|7359.6|43
1599150000000|2020-09-03 16:20:00|7376.3|7361.3|7376.3|7361.3|7376.5|7361.5|7376.3|7361.3|21
1599150300000|2020-09-03 16:25:00|7376.4|7361.4|7377.5|7362.5|7377.5|7362.5|7376.1|7361.1|16
1599150600000|2020-09-03 16:30:00|7377.6|7362.6|7377.6|7362.6|7377.7|7362.7|7377.1|7362.1|6
1599150900000|2020-09-03 16:35:00|7378.1|7363.1|7376.3|7361.3|7378.1|7363.1|7376.1|7361.1|9
1599151200000|2020-09-03 16:40:00|7375.8|7360.8|7375.8|7360.8|7376.1|7361.1|7375.8|7360.8|3
1599151500000|2020-09-03 16:45:00|7376|7361|7377.2|7362.2|7377.9|7362.9|7376|7361|10
1599151800000|2020-09-03 16:50:00|7377.1|7362.1|7377.7|7362.7|7378.3|7363.3|7376.9|7361.9|192
1599152100000|2020-09-03 16:55:00|7377.8|7362.8|7377.2|7362.2|7377.9|7362.9|7377|7362|125
1599152400000|2020-09-03 17:00:00|7377.3|7362.3|7377.9|7362.9|7377.9|7362.9|7376.9|7361.9|98
1599152700000|2020-09-03 17:05:00|7377.8|7362.8|7377.9|7362.9|7378|7363|7377.7|7362.7|14
1599153000000|2020-09-03 17:10:00|7377.8|7362.8|7378.3|7363.3|7378.6|7363.6|7377.8|7362.8|65
1599153300000|2020-09-03 17:15:00|7378.5|7363.5|7376.6|7361.6|7378.7|7363.7|7376.6|7361.6|14
1599153600000|2020-09-03 17:20:00|7376.3|7361.3|7376.6|7361.6|7376.6|7361.6|7376.3|7361.3|2
1599155400000|2020-09-03 17:50:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1599156000000|2020-09-03 18:00:00|7376.9|7361.9|7375|7360|7376.9|7361.9|7375|7360|13
1599156300000|2020-09-03 18:05:00|7375.1|7360.1|7376.4|7361.4|7377.3|7362.3|7375.1|7360.1|38
1599156600000|2020-09-03 18:10:00|7376.3|7361.3|7376.3|7361.3|7376.4|7361.4|7375.8|7360.8|8
1599156900000|2020-09-03 18:15:00|7377|7362|7377.5|7362.5|7377.9|7362.9|7376.9|7361.9|24
1599157200000|2020-09-03 18:20:00|7377.4|7362.4|7377.3|7362.3|7377.5|7362.5|7376.7|7361.7|67
1599157500000|2020-09-03 18:25:00|7377.2|7362.2|7375.9|7360.9|7377.4|7362.4|7375.7|7360.7|27
1599157800000|2020-09-03 18:30:00|7375.4|7360.4|7375|7360|7375.4|7360.4|7374|7359|17
1599158100000|2020-09-03 18:35:00|7374.9|7359.9|7373.9|7358.9|7374.9|7359.9|7372.9|7357.9|40
1599158400000|2020-09-03 18:40:00|7374|7359|7374.4|7359.4|7374.5|7359.5|7374|7359|6
1599158700000|2020-09-03 18:45:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1599159000000|2020-09-03 18:50:00|7375.4|7360.4|7375.1|7360.1|7375.8|7360.8|7375|7360|8
1599159300000|2020-09-03 18:55:00|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|7374.6|7359.6|1
1599159900000|2020-09-03 19:05:00|7375.2|7360.2|7375.4|7360.4|7376.6|7361.6|7375.2|7360.2|9
1599160200000|2020-09-03 19:10:00|7375.6|7360.6|7374.6|7359.6|7375.6|7360.6|7374.6|7359.6|3
1599161400000|2020-09-03 19:30:00|7374.9|7359.9|7376.4|7361.4|7376.4|7361.4|7374.9|7359.9|8
1599161700000|2020-09-03 19:35:00|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|7376.3|7361.3|1
1599162000000|2020-09-03 19:40:00|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1599162300000|2020-09-03 19:45:00|7376.7|7361.7|7376.8|7361.8|7376.8|7361.8|7376.7|7361.7|2
1599162600000|2020-09-03 19:50:00|7375.6|7360.6|7376.3|7361.3|7376.4|7361.4|7375.6|7360.6|5
1599162900000|2020-09-03 19:55:00|7375.3|7360.3|7376.1|7361.1|7376.1|7361.1|7375.3|7360.3|5
1599186600000|2020-09-04 02:30:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1599186900000|2020-09-04 02:35:00|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1599187200000|2020-09-04 02:40:00|7383.1|7358.1|7383.7|7358.7|7383.7|7358.7|7383.1|7358.1|3
1599187500000|2020-09-04 02:45:00|7383.6|7358.6|7384.1|7359.1|7384.1|7359.1|7382.7|7357.7|12
1599187800000|2020-09-04 02:50:00|7384.2|7359.2|7384.3|7359.3|7384.3|7359.3|7384.1|7359.1|4
1599188100000|2020-09-04 02:55:00|7384.2|7359.2|7384.4|7359.4|7384.4|7359.4|7384.2|7359.2|3
1599188700000|2020-09-04 03:05:00|7379.2|7364.2|7379.5|7364.5|7379.7|7364.7|7379.2|7364.2|6
1599189000000|2020-09-04 03:10:00|7379.8|7364.8|7379.7|7364.7|7379.8|7364.8|7379.5|7364.5|5
1599189300000|2020-09-04 03:15:00|7379.2|7364.2|7378.4|7363.4|7379.2|7364.2|7378.4|7363.4|3
1599189600000|2020-09-04 03:20:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1599189900000|2020-09-04 03:25:00|7378.4|7363.4|7382.5|7357.5|7383|7363.4|7378|7357.5|13
1599190200000|2020-09-04 03:30:00|7382.4|7357.4|7375.5|7360.5|7383.4|7361.9|7375|7356.7|131
1599190500000|2020-09-04 03:35:00|7375.8|7360.8|7378.9|7363.9|7379.4|7364.4|7375.3|7360.3|83
1599190800000|2020-09-04 03:40:00|7378.8|7363.8|7381.2|7366.2|7382.1|7367.1|7378.8|7363.8|62
1599191100000|2020-09-04 03:45:00|7381.3|7366.3|7378.3|7363.3|7381.3|7366.3|7376.7|7361.7|70
1599191400000|2020-09-04 03:50:00|7377.9|7362.9|7377|7362|7378.3|7363.3|7376.7|7361.7|14
1599191700000|2020-09-04 03:55:00|7376.8|7361.8|7377.2|7362.2|7377.3|7362.3|7376.5|7361.5|16
1599192000000|2020-09-04 04:00:00|7376.7|7361.7|7376.4|7361.4|7377.7|7362.7|7376.4|7361.4|20
1599192300000|2020-09-04 04:05:00|7376.7|7361.7|7377.1|7362.1|7378.6|7363.6|7376.5|7361.5|16
1599192600000|2020-09-04 04:10:00|7377.3|7362.3|7373|7358|7377.3|7362.3|7372.4|7357.4|51
1599192900000|2020-09-04 04:15:00|7372.5|7357.5|7370.8|7355.8|7372.6|7357.6|7368.8|7353.8|93
1599193200000|2020-09-04 04:20:00|7370.7|7355.7|7370.1|7355.1|7371.5|7356.5|7369.4|7354.4|46
1599193500000|2020-09-04 04:25:00|7370.3|7355.3|7366.4|7351.4|7370.5|7355.5|7366|7351|176
1599193800000|2020-09-04 04:30:00|7366.7|7351.7|7368.4|7353.4|7368.4|7353.4|7364.8|7349.8|182
1599194100000|2020-09-04 04:35:00|7368.3|7353.3|7372.9|7357.9|7373.5|7358.5|7368|7353|163
1599194400000|2020-09-04 04:40:00|7372.8|7357.8|7375.9|7360.9|7376.4|7361.4|7372.1|7357.1|103
1599194700000|2020-09-04 04:45:00|7376|7361|7376.3|7361.3|7378.4|7363.4|7375.4|7360.4|115
1599195000000|2020-09-04 04:50:00|7376.5|7361.5|7373.7|7358.7|7376.5|7361.5|7373.7|7358.7|88
1599195300000|2020-09-04 04:55:00|7373.6|7358.6|7370.5|7355.5|7373.6|7358.6|7370.1|7355.1|152
1599195600000|2020-09-04 05:00:00|7370.4|7355.4|7368.1|7353.1|7371.6|7356.6|7367.5|7352.5|140
1599195900000|2020-09-04 05:05:00|7367.8|7352.8|7368.9|7353.9|7369.6|7354.6|7367.1|7352.1|125
1599196200000|2020-09-04 05:10:00|7368.8|7353.8|7362.7|7347.7|7369.7|7354.7|7362.5|7347.5|179
1599196500000|2020-09-04 05:15:00|7362.4|7347.4|7362.6|7347.6|7363.5|7348.5|7360.5|7345.5|183
1599196800000|2020-09-04 05:20:00|7362.5|7347.5|7363|7348|7364.6|7349.6|7362|7347|95
1599197100000|2020-09-04 05:25:00|7362.8|7347.8|7357.6|7342.6|7363|7348|7356.9|7341.9|236
1599197400000|2020-09-04 05:30:00|7357.7|7342.7|7361.3|7346.3|7361.4|7346.4|7356.8|7341.8|160
1599197700000|2020-09-04 05:35:00|7361.4|7346.4|7359.9|7344.9|7361.6|7346.6|7359.2|7344.2|152
1599198000000|2020-09-04 05:40:00|7359.8|7344.8|7358.2|7343.2|7360.5|7345.5|7357.3|7342.3|101
1599198300000|2020-09-04 05:45:00|7358|7343|7358.1|7343.1|7358.3|7343.3|7356.3|7341.3|76
1599198600000|2020-09-04 05:50:00|7358.2|7343.2|7360.6|7345.6|7361|7346|7356.9|7341.9|115
1599198900000|2020-09-04 05:55:00|7360.4|7345.4|7360.7|7345.7|7361|7346|7359.4|7344.4|117
1599199200000|2020-09-04 06:00:00|7360.8|7345.8|7362.6|7347.6|7363.1|7348.1|7359.7|7344.7|143
1599199500000|2020-09-04 06:05:00|7362.5|7347.5|7361.4|7346.4|7362.5|7347.5|7359.1|7344.1|138
1599199800000|2020-09-04 06:10:00|7361.3|7346.3|7363.4|7348.4|7363.6|7348.6|7361|7346|96
1599200100000|2020-09-04 06:15:00|7363.3|7348.3|7364|7349|7366.6|7351.6|7362.9|7347.9|155
1599200400000|2020-09-04 06:20:00|7363.9|7348.9|7364.8|7349.8|7365|7350|7362.6|7347.6|89
1599200700000|2020-09-04 06:25:00|7365|7350|7364|7349|7366.4|7351.4|7364|7349|94
1599201000000|2020-09-04 06:30:00|7364.1|7349.1|7364.4|7349.4|7366.5|7351.5|7364|7349|107
1599201300000|2020-09-04 06:35:00|7364.2|7349.2|7362.8|7347.8|7365.5|7350.5|7362.7|7347.7|70
1599201600000|2020-09-04 06:40:00|7362.7|7347.7|7362|7347|7364.3|7349.3|7362|7347|77
1599201900000|2020-09-04 06:45:00|7361.9|7346.9|7361.1|7346.1|7362.4|7347.4|7359.7|7344.7|52
1599202200000|2020-09-04 06:50:00|7361.4|7346.4|7363.1|7348.1|7363.2|7348.2|7359.4|7344.4|100
1599202500000|2020-09-04 06:55:00|7363.2|7348.2|7362.4|7347.4|7364.5|7349.5|7362.2|7347.2|133
1599202800000|2020-09-04 07:00:00|7362.3|7347.3|7361.8|7346.8|7363.8|7348.8|7361|7346|79
1599203100000|2020-09-04 07:05:00|7361.7|7346.7|7361.8|7346.8|7362.4|7347.4|7361.7|7346.7|44
1599203400000|2020-09-04 07:10:00|7361.6|7346.6|7359.6|7344.6|7361.6|7346.6|7359.3|7344.3|123
1599203700000|2020-09-04 07:15:00|7359.3|7344.3|7344.6|7329.6|7359.3|7344.3|7343.9|7328.9|320
1599204000000|2020-09-04 07:20:00|7344.4|7329.4|7343.2|7328.2|7348.3|7333.3|7341.6|7326.6|270
1599204300000|2020-09-04 07:25:00|7343.3|7328.3|7339.7|7324.7|7343.8|7328.8|7337.6|7322.6|202
1599204600000|2020-09-04 07:30:00|7339.8|7324.8|7336.6|7321.6|7343|7328|7336.6|7321.6|137
1599204900000|2020-09-04 07:35:00|7336.4|7321.4|7335.6|7320.6|7337|7322|7333|7318|125
1599205200000|2020-09-04 07:40:00|7335.5|7320.5|7338.4|7323.4|7339.6|7324.6|7335.2|7320.2|83
1599205500000|2020-09-04 07:45:00|7338|7323|7343.7|7328.7|7343.7|7328.7|7337.3|7322.3|97
1599205800000|2020-09-04 07:50:00|7343.5|7328.5|7340.9|7325.9|7345.2|7330.2|7340.9|7325.9|94
1599206100000|2020-09-04 07:55:00|7340.6|7325.6|7338.5|7323.5|7341.4|7326.4|7338.5|7323.5|71
1599206400000|2020-09-04 08:00:00|7338.3|7323.3|7338.6|7323.6|7340.5|7325.5|7337.7|7322.7|94
1599206700000|2020-09-04 08:05:00|7338.4|7323.4|7332.7|7317.7|7338.6|7323.6|7331|7316|157
1599207000000|2020-09-04 08:10:00|7332.5|7317.5|7339|7324|7340.8|7325.8|7332.3|7317.3|167
1599207300000|2020-09-04 08:15:00|7338.8|7323.8|7340|7325|7341|7326|7338|7323|100
1599207600000|2020-09-04 08:20:00|7339.5|7324.5|7341|7326|7342|7327|7338.8|7323.8|80
1599207900000|2020-09-04 08:25:00|7341.4|7326.4|7344|7329|7344|7329|7340.8|7325.8|58
1599208200000|2020-09-04 08:30:00|7343.8|7328.8|7343.6|7328.6|7345.8|7330.8|7342.6|7327.6|76
1599208500000|2020-09-04 08:35:00|7343.4|7328.4|7346.7|7331.7|7346.7|7331.7|7343.2|7328.2|68
1599208800000|2020-09-04 08:40:00|7346.6|7331.6|7347|7332|7348.8|7333.8|7346.2|7331.2|70
1599209100000|2020-09-04 08:45:00|7347.2|7332.2|7347.6|7332.6|7347.8|7332.8|7346.8|7331.8|39
1599209400000|2020-09-04 08:50:00|7347.2|7332.2|7345.7|7330.7|7347.2|7332.2|7345.1|7330.1|66
1599209700000|2020-09-04 08:55:00|7345.6|7330.6|7345.7|7330.7|7345.9|7330.9|7344.4|7329.4|69
1599210000000|2020-09-04 09:00:00|7344.2|7329.2|7340.9|7325.9|7344.9|7329.9|7340|7325|82
1599210300000|2020-09-04 09:05:00|7340.7|7325.7|7339.9|7324.9|7340.7|7325.7|7338.4|7323.4|73
1599210600000|2020-09-04 09:10:00|7339.7|7324.7|7341.4|7326.4|7341.7|7326.7|7338.9|7323.9|44
1599210900000|2020-09-04 09:15:00|7341.3|7326.3|7342.4|7327.4|7343.4|7328.4|7341.3|7326.3|62
1599211200000|2020-09-04 09:20:00|7342.7|7327.7|7343.2|7328.2|7343.7|7328.7|7342.4|7327.4|28
1599211500000|2020-09-04 09:25:00|7343|7328|7343.2|7328.2|7343.2|7328.2|7342.1|7327.1|59
1599211800000|2020-09-04 09:30:00|7343.4|7328.4|7343.2|7328.2|7343.7|7328.7|7342.4|7327.4|58
1599212100000|2020-09-04 09:35:00|7343|7328|7342.7|7327.7|7343.4|7328.4|7342.4|7327.4|24
1599212400000|2020-09-04 09:40:00|7342.4|7327.4|7340.6|7325.6|7342.7|7327.7|7340|7325|53
1599212700000|2020-09-04 09:45:00|7340.9|7325.9|7341.2|7326.2|7342|7327|7340.6|7325.6|25
1599213000000|2020-09-04 09:50:00|7341.4|7326.4|7340.8|7325.8|7341.6|7326.6|7339.8|7324.8|32
1599213300000|2020-09-04 09:55:00|7340.6|7325.6|7341.8|7326.8|7341.8|7326.8|7340.2|7325.2|31
1599213600000|2020-09-04 10:00:00|7342.2|7327.2|7343|7328|7343.6|7328.6|7341.8|7326.8|29
1599213900000|2020-09-04 10:05:00|7343.2|7328.2|7342.8|7327.8|7343.4|7328.4|7342.6|7327.6|28
1599214200000|2020-09-04 10:10:00|7342.6|7327.6|7342.6|7327.6|7343.2|7328.2|7342.2|7327.2|15
1599214500000|2020-09-04 10:15:00|7342.8|7327.8|7342|7327|7343|7328|7342|7327|11
1599214800000|2020-09-04 10:20:00|7341.8|7326.8|7342|7327|7342.4|7327.4|7341.8|7326.8|19
1599215100000|2020-09-04 10:25:00|7341.8|7326.8|7341.6|7326.6|7342|7327|7341.1|7326.1|23
1599215400000|2020-09-04 10:30:00|7341|7326|7341.8|7326.8|7342.2|7327.2|7341|7326|20
1599215700000|2020-09-04 10:35:00|7341.6|7326.6|7342|7327|7342.3|7327.3|7341.6|7326.6|16
1599216000000|2020-09-04 10:40:00|7342.6|7327.6|7343|7328|7343|7328|7342.6|7327.6|7
1599216300000|2020-09-04 10:45:00|7342.8|7327.8|7342.8|7327.8|7343.1|7328.1|7342.6|7327.6|8
1599216600000|2020-09-04 10:50:00|7343|7328|7342.9|7327.9|7343.1|7328.1|7342.6|7327.6|15
1599216900000|2020-09-04 10:55:00|7343.1|7328.1|7342.9|7327.9|7343.1|7328.1|7342.7|7327.7|9
1599217200000|2020-09-04 11:00:00|7343.1|7328.1|7343.6|7328.6|7343.6|7328.6|7342.7|7327.7|40
1599217500000|2020-09-04 11:05:00|7343.5|7328.5|7342.9|7327.9|7343.6|7328.6|7342.7|7327.7|8
1599217800000|2020-09-04 11:10:00|7343.1|7328.1|7342.9|7327.9|7343.3|7328.3|7342.9|7327.9|4
1599218100000|2020-09-04 11:15:00|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|7343.1|7328.1|1
1599218400000|2020-09-04 11:20:00|7342.9|7327.9|7344.2|7329.2|7344.6|7329.6|7342.9|7327.9|47
1599218700000|2020-09-04 11:25:00|7344.7|7329.7|7346.6|7331.6|7346.6|7331.6|7344.7|7329.7|8
1599219000000|2020-09-04 11:30:00|7346.4|7331.4|7346.4|7331.4|7346.6|7331.6|7346.4|7331.4|3
1599219600000|2020-09-04 11:40:00|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|7347.4|7332.4|1
1599219900000|2020-09-04 11:45:00|7347.8|7332.8|7348.4|7333.4|7348.4|7333.4|7347.8|7332.8|2
1599220200000|2020-09-04 11:50:00|7348.8|7333.8|7349|7334|7349.1|7334.1|7348.8|7333.8|4
1599220800000|2020-09-04 12:00:00|7348|7333|7348|7333|7348|7333|7348|7333|1
1599221100000|2020-09-04 12:05:00|7349|7334|7349.8|7334.8|7349.8|7334.8|7348.6|7333.6|6
1599221700000|2020-09-04 12:15:00|7349.7|7334.7|7350.1|7335.1|7350.3|7335.3|7349.5|7334.5|9
1599222000000|2020-09-04 12:20:00|7349.9|7334.9|7351.3|7336.3|7351.3|7336.3|7349.9|7334.9|10
1599222600000|2020-09-04 12:30:00|7351|7336|7351.3|7336.3|7351.3|7336.3|7350.7|7335.7|34
1599222900000|2020-09-04 12:35:00|7351|7336|7351.9|7336.9|7351.9|7336.9|7350.3|7335.3|7
1599223200000|2020-09-04 12:40:00|7352.5|7337.5|7352.3|7337.3|7354.3|7339.3|7352.3|7337.3|19
1599223500000|2020-09-04 12:45:00|7351.7|7336.7|7350.9|7335.9|7351.7|7336.7|7348.9|7333.9|15
1599223800000|2020-09-04 12:50:00|7351.3|7336.3|7353.1|7338.1|7353.1|7338.1|7351.3|7336.3|45
1599224100000|2020-09-04 12:55:00|7352.9|7337.9|7351.9|7336.9|7353.1|7338.1|7351.9|7336.9|5
1599224400000|2020-09-04 13:00:00|7352.3|7337.3|7354.7|7339.7|7355.3|7340.3|7352.3|7337.3|14
1599224700000|2020-09-04 13:05:00|7354.9|7339.9|7352.8|7337.8|7355.3|7340.3|7351.1|7336.1|52
1599225000000|2020-09-04 13:10:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1599225300000|2020-09-04 13:15:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1599225900000|2020-09-04 13:25:00|7352.9|7337.9|7352.8|7337.8|7352.9|7337.9|7352|7337|10
1599226200000|2020-09-04 13:30:00|7353.1|7338.1|7347.9|7332.9|7353.3|7338.3|7347.6|7332.6|52
1599226500000|2020-09-04 13:35:00|7347.8|7332.8|7350.2|7335.2|7350.2|7335.2|7347.5|7332.5|170
1599226800000|2020-09-04 13:40:00|7350.1|7335.1|7351.3|7336.3|7351.9|7336.9|7349|7334|233
1599227100000|2020-09-04 13:45:00|7351.1|7336.1|7352.9|7337.9|7353.1|7338.1|7350.3|7335.3|146
1599227400000|2020-09-04 13:50:00|7352.8|7337.8|7353.4|7338.4|7353.6|7338.6|7352.8|7337.8|31
1599227700000|2020-09-04 13:55:00|7353.3|7338.3|7353.8|7338.8|7353.9|7338.9|7353.2|7338.2|19
1599228000000|2020-09-04 14:00:00|7353.5|7338.5|7351.8|7336.8|7353.5|7338.5|7350.5|7335.5|67
1599228300000|2020-09-04 14:05:00|7352.1|7337.1|7352.4|7337.4|7353.1|7338.1|7352|7337|15
1599228600000|2020-09-04 14:10:00|7352.5|7337.5|7354.7|7339.7|7354.7|7339.7|7351.2|7336.2|103
1599228900000|2020-09-04 14:15:00|7354.8|7339.8|7360.6|7345.6|7360.6|7345.6|7354.7|7339.7|61
1599229200000|2020-09-04 14:20:00|7360.8|7345.8|7358.9|7343.9|7361.8|7346.8|7358|7343|111
1599229500000|2020-09-04 14:25:00|7358.8|7343.8|7359.6|7344.6|7359.6|7344.6|7357.9|7342.9|93
1599229800000|2020-09-04 14:30:00|7359.5|7344.5|7358.3|7343.3|7359.6|7344.6|7358.3|7343.3|73
1599230100000|2020-09-04 14:35:00|7359.4|7344.4|7360.1|7345.1|7361.3|7346.3|7359.4|7344.4|53
1599230400000|2020-09-04 14:40:00|7360.2|7345.2|7361|7346|7361.6|7346.6|7360.1|7345.1|12
1599230700000|2020-09-04 14:45:00|7360.8|7345.8|7359.1|7344.1|7360.8|7345.8|7358.9|7343.9|140
1599231000000|2020-09-04 14:50:00|7359.2|7344.2|7359.1|7344.1|7359.8|7344.8|7358.6|7343.6|189
1599231300000|2020-09-04 14:55:00|7358.9|7343.9|7356.8|7341.8|7359.5|7344.5|7356.3|7341.3|136
1599231600000|2020-09-04 15:00:00|7357.3|7342.3|7359|7344|7360.3|7345.3|7357.1|7342.1|118
1599231900000|2020-09-04 15:05:00|7359.1|7344.1|7359.1|7344.1|7359.1|7344.1|7358.8|7343.8|16
1599232200000|2020-09-04 15:10:00|7359.5|7344.5|7360.6|7345.6|7360.8|7345.8|7359.1|7344.1|21
1599232500000|2020-09-04 15:15:00|7360.3|7345.3|7358.6|7343.6|7360.3|7345.3|7358.3|7343.3|39
1599232800000|2020-09-04 15:20:00|7358.8|7343.8|7360.1|7345.1|7360.1|7345.1|7358.8|7343.8|8
1599233100000|2020-09-04 15:25:00|7360.3|7345.3|7359.5|7344.5|7360.3|7345.3|7359.5|7344.5|3
1599233400000|2020-09-04 15:30:00|7359.6|7344.6|7357.8|7342.8|7359.6|7344.6|7357.8|7342.8|19
1599233700000|2020-09-04 15:35:00|7357.2|7342.2|7359.6|7344.6|7360.1|7345.1|7357.1|7342.1|77
1599234000000|2020-09-04 15:40:00|7359.7|7344.7|7361.8|7346.8|7361.9|7346.9|7359.3|7344.3|68
1599234300000|2020-09-04 15:45:00|7361.6|7346.6|7361.8|7346.8|7361.8|7346.8|7361.3|7346.3|4
1599234600000|2020-09-04 15:50:00|7362|7347|7361.3|7346.3|7363.1|7348.1|7361.3|7346.3|178
1599234900000|2020-09-04 15:55:00|7361|7346|7355.8|7340.8|7361|7346|7355.5|7340.5|38
1599235200000|2020-09-04 16:00:00|7356.1|7341.1|7356.5|7341.5|7356.5|7341.5|7354.3|7339.3|29
1599235500000|2020-09-04 16:05:00|7357.2|7342.2|7356.4|7341.4|7358.1|7343.1|7356.4|7341.4|19
1599235800000|2020-09-04 16:10:00|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|7356.8|7341.8|1
1599236100000|2020-09-04 16:15:00|7356.5|7341.5|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|5
1599236400000|2020-09-04 16:20:00|7356.5|7341.5|7356.4|7341.4|7356.5|7341.5|7356.4|7341.4|2
1599236700000|2020-09-04 16:25:00|7357.1|7342.1|7356.4|7341.4|7357.1|7342.1|7356.4|7341.4|7
1599237000000|2020-09-04 16:30:00|7356.5|7341.5|7355.2|7340.2|7356.5|7341.5|7355.1|7340.1|36
1599237300000|2020-09-04 16:35:00|7355.1|7340.1|7354.3|7339.3|7355.3|7340.3|7353|7338|115
1599237600000|2020-09-04 16:40:00|7354|7339|7352.3|7337.3|7354.2|7339.2|7351.7|7336.7|229
1599237900000|2020-09-04 16:45:00|7352.2|7337.2|7352.4|7337.4|7352.9|7337.9|7351.8|7336.8|273
1599238200000|2020-09-04 16:50:00|7352.3|7337.3|7356.1|7341.1|7356.6|7341.6|7351.8|7336.8|381
1599238500000|2020-09-04 16:55:00|7356.2|7341.2|7356.1|7341.1|7356.7|7341.7|7355.7|7340.7|101
1599238800000|2020-09-04 17:00:00|7356.2|7341.2|7353.4|7338.4|7356.8|7341.8|7353.4|7338.4|111
1599239100000|2020-09-04 17:05:00|7353.5|7338.5|7352.3|7337.3|7353.5|7338.5|7352|7337|268
1599239400000|2020-09-04 17:10:00|7352.2|7337.2|7352.5|7337.5|7353.3|7338.3|7352.2|7337.2|167
1599239700000|2020-09-04 17:15:00|7352.7|7337.7|7352.9|7337.9|7353.5|7338.5|7352.2|7337.2|394
1599240000000|2020-09-04 17:20:00|7352.8|7337.8|7352.4|7337.4|7352.8|7337.8|7352|7337|129
1599240300000|2020-09-04 17:25:00|7352.5|7337.5|7352.2|7337.2|7352.6|7337.6|7351.8|7336.8|436
1599240600000|2020-09-04 17:30:00|7352.3|7337.3|7352.4|7337.4|7352.6|7337.6|7351.7|7336.7|306
1599240900000|2020-09-04 17:35:00|7352.5|7337.5|7351.2|7336.2|7352.6|7337.6|7351|7336|428
1599241200000|2020-09-04 17:40:00|7351.1|7336.1|7350.6|7335.6|7351.3|7336.3|7350.5|7335.5|62
1599241500000|2020-09-04 17:45:00|7350.5|7335.5|7351.6|7336.6|7351.6|7336.6|7350.5|7335.5|6
1599241800000|2020-09-04 17:50:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1599242100000|2020-09-04 17:55:00|7351.9|7336.9|7351.1|7336.1|7351.9|7336.9|7350.9|7335.9|30
1599242400000|2020-09-04 18:00:00|7351|7336|7351.4|7336.4|7351.4|7336.4|7351|7336|9
1599242700000|2020-09-04 18:05:00|7351.1|7336.1|7351.4|7336.4|7351.4|7336.4|7350.9|7335.9|27
1599243000000|2020-09-04 18:10:00|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|7351.6|7336.6|1
1599243300000|2020-09-04 18:15:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1599243600000|2020-09-04 18:20:00|7351|7336|7349.1|7334.1|7351|7336|7348.5|7333.5|8
1599243900000|2020-09-04 18:25:00|7349.2|7334.2|7348.8|7333.8|7349.2|7334.2|7348.8|7333.8|3
1599244200000|2020-09-04 18:30:00|7349.1|7334.1|7348.6|7333.6|7349.3|7334.3|7347.8|7332.8|44
1599244500000|2020-09-04 18:35:00|7348.5|7333.5|7348.7|7333.7|7349|7334|7346|7331|83
1599244800000|2020-09-04 18:40:00|7348.6|7333.6|7348.3|7333.3|7349.1|7334.1|7348.2|7333.2|194
1599245100000|2020-09-04 18:45:00|7348.4|7333.4|7347.6|7332.6|7348.8|7333.8|7347.6|7332.6|47
1599245400000|2020-09-04 18:50:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1599245700000|2020-09-04 18:55:00|7347.6|7332.6|7347.6|7332.6|7347.9|7332.9|7347.6|7332.6|6
1599246000000|2020-09-04 19:00:00|7347.9|7332.9|7348.6|7333.6|7348.6|7333.6|7347.8|7332.8|5
1599246600000|2020-09-04 19:10:00|7348.8|7333.8|7350.6|7335.6|7351.1|7336.1|7348.8|7333.8|5
1599246900000|2020-09-04 19:15:00|7351.1|7336.1|7351.1|7336.1|7351.1|7336.1|7350|7335|35
1599247200000|2020-09-04 19:20:00|7351.2|7336.2|7350.1|7335.1|7351.3|7336.3|7350.1|7335.1|52
1599247500000|2020-09-04 19:25:00|7350.3|7335.3|7350.3|7335.3|7350.7|7335.7|7349.1|7334.1|8
1599247800000|2020-09-04 19:30:00|7350.6|7335.6|7350.6|7335.6|7350.6|7335.6|7350.3|7335.3|3
1599248100000|2020-09-04 19:35:00|7350.3|7335.3|7350.3|7335.3|7350.6|7335.6|7349.1|7334.1|11
1599248400000|2020-09-04 19:40:00|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|7350.1|7335.1|1
1599248700000|2020-09-04 19:45:00|7349.8|7334.8|7347.8|7332.8|7349.8|7334.8|7347.6|7332.6|4
1599249300000|2020-09-04 19:55:00|7351.7|7336.7|7349.3|7334.3|7355.9|7337.6|7348.3|7329.7|24
1599445800000|2020-09-07 02:30:00|7347.4|7322.4|7347.4|7322.4|7347.4|7322.4|7345.6|7320.6|33
1599446100000|2020-09-07 02:35:00|7346.2|7321.2|7347.4|7322.4|7347.4|7326|7340.7|7321.1|38
1599446400000|2020-09-07 02:40:00|7346.2|7321.2|7347.4|7322.4|7347.4|7326.4|7340.8|7321.2|28
1599447300000|2020-09-07 02:55:00|7347.6|7322.6|7348.5|7323.5|7348.5|7323.5|7347.6|7322.6|6
1599447900000|2020-09-07 03:05:00|7348.4|7323.4|7348.4|7323.4|7348.4|7323.4|7348.4|7323.4|1
1599448200000|2020-09-07 03:10:00|7349|7324|7349|7324|7349.1|7324.1|7349|7324|3
1599448500000|2020-09-07 03:15:00|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|7348.9|7323.9|1
1599448800000|2020-09-07 03:20:00|7349.2|7324.2|7344.7|7329.7|7349.2|7329.7|7344.7|7324.2|2
1599449400000|2020-09-07 03:30:00|7345.2|7330.2|7343.1|7328.1|7345.4|7330.4|7343|7328|15
1599449700000|2020-09-07 03:35:00|7343.4|7328.4|7343.6|7328.6|7343.9|7328.9|7343|7328|16
1599450000000|2020-09-07 03:40:00|7344.2|7329.2|7346.5|7331.5|7346.5|7331.5|7344.2|7329.2|40
1599450300000|2020-09-07 03:45:00|7346.6|7331.6|7345.9|7330.9|7347.5|7332.5|7345.3|7330.3|51
1599450600000|2020-09-07 03:50:00|7346.1|7331.1|7344.7|7329.7|7346.2|7331.2|7343.8|7328.8|51
1599450900000|2020-09-07 03:55:00|7344.8|7329.8|7344|7329|7344.8|7329.8|7342.3|7327.3|42
1599451200000|2020-09-07 04:00:00|7343.9|7328.9|7343.7|7328.7|7344.7|7329.7|7343.1|7328.1|27
1599451500000|2020-09-07 04:05:00|7343.8|7328.8|7345.5|7330.5|7345.6|7330.6|7343.1|7328.1|17
1599451800000|2020-09-07 04:10:00|7345.6|7330.6|7344.4|7329.4|7346.1|7331.1|7344.2|7329.2|16
1599452100000|2020-09-07 04:15:00|7344.3|7329.3|7343.4|7328.4|7344.4|7329.4|7342.1|7327.1|33
1599452400000|2020-09-07 04:20:00|7343.5|7328.5|7341.8|7326.8|7343.5|7328.5|7341.8|7326.8|18
1599452700000|2020-09-07 04:25:00|7342.2|7327.2|7345.6|7330.6|7346|7331|7342.2|7327.2|63
1599453000000|2020-09-07 04:30:00|7345.3|7330.3|7345.3|7330.3|7346|7331|7344.6|7329.6|87
1599453300000|2020-09-07 04:35:00|7345.1|7330.1|7346.7|7331.7|7346.7|7331.7|7345.1|7330.1|60
1599453600000|2020-09-07 04:40:00|7346.4|7331.4|7342.3|7327.3|7346.7|7331.7|7342|7327|110
1599453900000|2020-09-07 04:45:00|7342|7327|7341.3|7326.3|7342.5|7327.5|7340.4|7325.4|84
1599454200000|2020-09-07 04:50:00|7341.4|7326.4|7336.3|7321.3|7341.4|7326.4|7336|7321|132
1599454500000|2020-09-07 04:55:00|7336.2|7321.2|7337|7322|7337.6|7322.6|7335.6|7320.6|84
1599454800000|2020-09-07 05:00:00|7336.9|7321.9|7333.9|7318.9|7336.9|7321.9|7333|7318|148
1599455100000|2020-09-07 05:05:00|7334.7|7319.7|7334.4|7319.4|7334.8|7319.8|7331.3|7316.3|130
1599455400000|2020-09-07 05:10:00|7334.3|7319.3|7337.7|7322.7|7338.3|7323.3|7334.3|7319.3|48
1599455700000|2020-09-07 05:15:00|7337.6|7322.6|7338.7|7323.7|7339.7|7324.7|7337.6|7322.6|39
1599456000000|2020-09-07 05:20:00|7338.6|7323.6|7338.9|7323.9|7339.9|7324.9|7338.3|7323.3|40
1599456300000|2020-09-07 05:25:00|7339|7324|7344.7|7329.7|7346.1|7331.1|7339|7324|121
1599456600000|2020-09-07 05:30:00|7344.6|7329.6|7345.7|7330.7|7347.1|7332.1|7344.3|7329.3|80
1599456900000|2020-09-07 05:35:00|7345.6|7330.6|7347.1|7332.1|7347.2|7332.2|7344.6|7329.6|46
1599457200000|2020-09-07 05:40:00|7347.3|7332.3|7350.4|7335.4|7352.1|7337.1|7345.9|7330.9|108
1599457500000|2020-09-07 05:45:00|7350.7|7335.7|7351.1|7336.1|7353.1|7338.1|7350.7|7335.7|137
1599457800000|2020-09-07 05:50:00|7351|7336|7353.4|7338.4|7353.6|7338.6|7351|7336|103
1599458100000|2020-09-07 05:55:00|7353.5|7338.5|7354.6|7339.6|7356.4|7341.4|7353.5|7338.5|110
1599458400000|2020-09-07 06:00:00|7354.5|7339.5|7352.2|7337.2|7354.5|7339.5|7350|7335|120
1599458700000|2020-09-07 06:05:00|7352.1|7337.1|7353.1|7338.1|7353.4|7338.4|7351|7336|112
1599459000000|2020-09-07 06:10:00|7353.3|7338.3|7358|7343|7358.7|7343.7|7353.3|7338.3|186
1599459300000|2020-09-07 06:15:00|7358.1|7343.1|7360.5|7345.5|7361.6|7346.6|7358.1|7343.1|112
1599459600000|2020-09-07 06:20:00|7360.7|7345.7|7362.4|7347.4|7362.4|7347.4|7360.5|7345.5|58
1599459900000|2020-09-07 06:25:00|7362.3|7347.3|7362.4|7347.4|7362.8|7347.8|7362|7347|35
1599460200000|2020-09-07 06:30:00|7362.5|7347.5|7362.3|7347.3|7364.3|7349.3|7362.1|7347.1|82
1599460500000|2020-09-07 06:35:00|7362.2|7347.2|7363.4|7348.4|7364.1|7349.1|7361.7|7346.7|134
1599460800000|2020-09-07 06:40:00|7363.5|7348.5|7364.3|7349.3|7364.5|7349.5|7363.3|7348.3|94
1599461100000|2020-09-07 06:45:00|7364|7349|7364.5|7349.5|7364.8|7349.8|7362.9|7347.9|129
1599461400000|2020-09-07 06:50:00|7364.6|7349.6|7367.4|7352.4|7367.5|7352.5|7364.6|7349.6|94
1599461700000|2020-09-07 06:55:00|7367.3|7352.3|7369.8|7354.8|7370|7355|7366.1|7351.1|166
1599462000000|2020-09-07 07:00:00|7370|7355|7368.8|7353.8|7370.5|7355.5|7367.8|7352.8|121
1599462300000|2020-09-07 07:05:00|7368.7|7353.7|7365.7|7350.7|7369.1|7354.1|7365.6|7350.6|158
1599462600000|2020-09-07 07:10:00|7365.8|7350.8|7365.6|7350.6|7367.2|7352.2|7365|7350|71
1599462900000|2020-09-07 07:15:00|7365.7|7350.7|7367|7352|7369.1|7354.1|7365.3|7350.3|112
1599463200000|2020-09-07 07:20:00|7366.5|7351.5|7363.2|7348.2|7366.5|7351.5|7363.2|7348.2|100
1599463500000|2020-09-07 07:25:00|7363.3|7348.3|7365.2|7350.2|7365.5|7350.5|7362.8|7347.8|102
1599463800000|2020-09-07 07:30:00|7365.1|7350.1|7369.3|7354.3|7369.5|7354.5|7364.8|7349.8|85
1599464100000|2020-09-07 07:35:00|7369.2|7354.2|7370.3|7355.3|7371.5|7356.5|7369.2|7354.2|52
1599464400000|2020-09-07 07:40:00|7371|7356|7373|7358|7373.2|7358.2|7370.7|7355.7|59
1599464700000|2020-09-07 07:45:00|7373.4|7358.4|7368.4|7353.4|7373.6|7358.6|7367.8|7352.8|54
1599465000000|2020-09-07 07:50:00|7368.6|7353.6|7370.4|7355.4|7370.4|7355.4|7367.2|7352.2|44
1599465300000|2020-09-07 07:55:00|7370.5|7355.5|7370.4|7355.4|7373|7358|7368.8|7353.8|61
1599465600000|2020-09-07 08:00:00|7370.3|7355.3|7369.7|7354.7|7375|7360|7369.6|7354.6|83
1599465900000|2020-09-07 08:05:00|7369.5|7354.5|7368.3|7353.3|7369.5|7354.5|7366.5|7351.5|39
1599466200000|2020-09-07 08:10:00|7368.1|7353.1|7366.5|7351.5|7368.1|7353.1|7364.5|7349.5|62
1599466500000|2020-09-07 08:15:00|7366.7|7351.7|7365.8|7350.8|7367.5|7352.5|7364.9|7349.9|98
1599466800000|2020-09-07 08:20:00|7365.5|7350.5|7366.3|7351.3|7366.3|7351.3|7363.3|7348.3|69
1599467100000|2020-09-07 08:25:00|7366.9|7351.9|7364.8|7349.8|7367.1|7352.1|7363.7|7348.7|76
1599467400000|2020-09-07 08:30:00|7364.6|7349.6|7363.2|7348.2|7368.8|7349.9|7363|7343.5|60
1599467700000|2020-09-07 08:35:00|7363.6|7348.6|7364|7349|7369.8|7350.3|7363.5|7344.1|33
1599468000000|2020-09-07 08:40:00|7363.8|7348.8|7366.1|7351.1|7371.2|7351.1|7363.8|7346|14
1599468300000|2020-09-07 08:45:00|7366.2|7351.2|7367.6|7352.6|7367.9|7352.9|7366.2|7351.2|23
1599468600000|2020-09-07 08:50:00|7367.9|7352.9|7377.4|7352.4|7377.6|7356.9|7367.9|7349.6|46
1599468900000|2020-09-07 08:55:00|7377.3|7352.3|7370.4|7355.4|7377.4|7357.1|7370.3|7352.3|41
1599469200000|2020-09-07 09:00:00|7370.3|7355.3|7370.1|7355.1|7370.6|7355.6|7369.1|7354.1|26
1599469500000|2020-09-07 09:05:00|7370|7355|7372.1|7357.1|7372.4|7357.4|7369.8|7354.8|36
1599469800000|2020-09-07 09:10:00|7371.9|7356.9|7375.4|7360.4|7381.5|7361.6|7371.9|7356.2|55
1599470100000|2020-09-07 09:15:00|7375.1|7360.1|7373.5|7358.5|7375.1|7360.1|7372.4|7357.4|27
1599470400000|2020-09-07 09:20:00|7373.2|7358.2|7374.5|7359.5|7374.9|7359.9|7373.2|7358.2|23
1599470700000|2020-09-07 09:25:00|7375.5|7360.5|7376.9|7361.9|7382.1|7362.4|7375.5|7356.4|27
1599471300000|2020-09-07 09:35:00|7376.6|7361.6|7375.4|7360.4|7377.1|7362.1|7375.3|7360.3|19
1599471600000|2020-09-07 09:40:00|7375.3|7360.3|7374.8|7359.8|7375.3|7360.3|7374.2|7359.2|33
1599471900000|2020-09-07 09:45:00|7375.1|7360.1|7375.5|7360.5|7375.5|7360.5|7374.8|7359.8|17
1599472200000|2020-09-07 09:50:00|7375|7360|7377.4|7362.4|7377.4|7362.4|7375|7360|54
1599472500000|2020-09-07 09:55:00|7377.6|7362.6|7378.5|7363.5|7383.6|7365.4|7377.4|7358.3|68
1599472800000|2020-09-07 10:00:00|7378.4|7363.4|7379.6|7364.6|7379.6|7364.6|7377.8|7362.8|43
1599473100000|2020-09-07 10:05:00|7379.4|7364.4|7375.6|7360.6|7379.4|7364.4|7375.6|7360.6|50
1599473400000|2020-09-07 10:10:00|7375.5|7360.5|7376.8|7361.8|7377.9|7362.9|7375.5|7360.5|42
1599473700000|2020-09-07 10:15:00|7376.6|7361.6|7379.5|7364.5|7380.3|7365.3|7376.6|7361.6|45
1599474000000|2020-09-07 10:20:00|7379.7|7364.7|7379.3|7364.3|7380.3|7365.3|7379.3|7364.3|45
1599474300000|2020-09-07 10:25:00|7378.9|7363.9|7378.9|7363.9|7379.7|7364.7|7378.9|7363.9|60
1599474600000|2020-09-07 10:30:00|7379|7364|7379.5|7364.5|7379.7|7364.7|7378.9|7363.9|36
1599474900000|2020-09-07 10:35:00|7379.3|7364.3|7378.7|7363.7|7379.7|7364.7|7378.7|7363.7|22
1599475200000|2020-09-07 10:40:00|7378.9|7363.9|7376.9|7361.9|7379.3|7364.3|7376.7|7361.7|27
1599475500000|2020-09-07 10:45:00|7377|7362|7378.2|7363.2|7378.5|7363.5|7377|7362|15
1599475800000|2020-09-07 10:50:00|7378.3|7363.3|7378|7363|7378.8|7363.8|7377.8|7362.8|17
1599476100000|2020-09-07 10:55:00|7378.2|7363.2|7378|7363|7378.5|7363.5|7377.8|7362.8|16
1599476400000|2020-09-07 11:00:00|7378.3|7363.3|7378.3|7363.3|7378.7|7363.7|7378.3|7363.3|19
1599476700000|2020-09-07 11:05:00|7378.4|7363.4|7378.2|7363.2|7378.5|7363.5|7378|7363|10
1599477000000|2020-09-07 11:10:00|7378|7363|7378|7363|7378.3|7363.3|7377.8|7362.8|8
1599477300000|2020-09-07 11:15:00|7377.8|7362.8|7377.4|7362.4|7377.8|7362.8|7377.2|7362.2|22
1599477600000|2020-09-07 11:20:00|7377.3|7362.3|7372.7|7357.7|7377.3|7362.3|7371.4|7356.4|64
1599477900000|2020-09-07 11:25:00|7372.5|7357.5|7374.3|7359.3|7374.5|7359.5|7372.1|7357.1|31
1599478200000|2020-09-07 11:30:00|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|7374.5|7359.5|1
1599479700000|2020-09-07 11:55:00|7374.7|7359.7|7374.5|7359.5|7374.7|7359.7|7374.5|7359.5|2
1599480000000|2020-09-07 12:00:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1599480900000|2020-09-07 12:15:00|7374.7|7359.7|7375.2|7360.2|7375.4|7360.4|7374.7|7359.7|163
1599481200000|2020-09-07 12:20:00|7375.1|7360.1|7375.1|7360.1|7375.5|7360.5|7374.9|7359.9|525
1599481500000|2020-09-07 12:25:00|7375|7360|7375.1|7360.1|7375.4|7360.4|7374.9|7359.9|218
1599481800000|2020-09-07 12:30:00|7375.2|7360.2|7375.9|7360.9|7376.2|7361.2|7374.7|7359.7|236
1599482100000|2020-09-07 12:35:00|7376|7361|7375.7|7360.7|7376.2|7361.2|7375.7|7360.7|295
1599482400000|2020-09-07 12:40:00|7375.8|7360.8|7375.7|7360.7|7375.9|7360.9|7375.7|7360.7|20
1599482700000|2020-09-07 12:45:00|7375.8|7360.8|7376.3|7361.3|7376.5|7361.5|7375.7|7360.7|251
1599483600000|2020-09-07 13:00:00|7381.3|7356.3|7382.3|7357.3|7382.3|7357.3|7381.3|7356.3|22
1599483900000|2020-09-07 13:05:00|7382.4|7357.4|7384.3|7359.3|7384.3|7359.3|7382.3|7357.3|24
1599485100000|2020-09-07 13:25:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1599485400000|2020-09-07 13:30:00|7384.7|7359.7|7378.8|7363.8|7385.3|7364.1|7378.5|7359.7|9
1599485700000|2020-09-07 13:35:00|7379|7364|7385.5|7360.5|7386.3|7364|7379|7360.5|9
1599486000000|2020-09-07 13:40:00|7384.8|7359.8|7380|7365|7386.3|7365.3|7380|7359.8|9
1599486300000|2020-09-07 13:45:00|7383.8|7358.8|7383.9|7358.9|7383.9|7358.9|7383.8|7358.8|2
1599486600000|2020-09-07 13:50:00|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|7383.8|7358.8|1
1599487500000|2020-09-07 14:05:00|7384.5|7359.5|7384.7|7359.7|7384.7|7359.7|7384.5|7359.5|2
1599488100000|2020-09-07 14:15:00|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1599488700000|2020-09-07 14:25:00|7385.5|7360.5|7380.1|7365.1|7385.5|7365.4|7380.1|7360.5|3
1599489600000|2020-09-07 14:40:00|7379.6|7364.6|7386.3|7361.3|7386.3|7364.8|7379.6|7358.3|5
1599490500000|2020-09-07 14:55:00|7386.2|7361.2|7385.4|7360.4|7386.2|7361.2|7385.4|7360.4|2
1599490800000|2020-09-07 15:00:00|7384.7|7359.7|7379|7364|7384.7|7364|7379|7359.7|2
1599491100000|2020-09-07 15:05:00|7379.1|7364.1|7379|7364|7379.1|7364.1|7378.8|7363.8|3
1599491400000|2020-09-07 15:10:00|7378.8|7363.8|7381.8|7356.8|7381.8|7363.8|7378.8|7356.8|2
1599491700000|2020-09-07 15:15:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1599492300000|2020-09-07 15:25:00|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|7382.4|7357.4|1
1599492900000|2020-09-07 15:35:00|7382|7357|7382|7357|7382|7357|7382|7357|1
1599493500000|2020-09-07 15:45:00|7381.9|7356.9|7382.1|7357.1|7382.1|7357.1|7381.9|7356.9|2
1599494100000|2020-09-07 15:55:00|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|7381.8|7356.8|1
1599495900000|2020-09-07 16:25:00|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1599496200000|2020-09-07 16:30:00|7381.8|7356.8|7381.6|7356.6|7381.8|7356.8|7381.6|7356.6|2
1599496800000|2020-09-07 16:40:00|7382.6|7357.6|7381.6|7356.6|7382.6|7357.6|7381.6|7356.6|7
1599498600000|2020-09-07 17:10:00|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|7381.3|7356.3|1
1599500100000|2020-09-07 17:35:00|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|7382.2|7357.2|1
1599500400000|2020-09-07 17:40:00|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|7377.7|7362.7|1
1599500700000|2020-09-07 17:45:00|7377.2|7362.2|7381|7356|7381|7362.2|7377.2|7355|7
1599502500000|2020-09-07 18:15:00|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|7381.1|7356.1|1
1599503400000|2020-09-07 18:30:00|7374.2|7359.2|7374.2|7359.2|7374.6|7359.6|7374.2|7359.2|3
1599504300000|2020-09-07 18:45:00|7378|7353|7378|7353|7378|7353|7378|7353|1
1599504600000|2020-09-07 18:50:00|7378.8|7353.8|7378.8|7353.8|7378.8|7353.8|7378.2|7353.2|3
1599504900000|2020-09-07 18:55:00|7378.2|7353.2|7378.8|7353.8|7378.8|7353.8|7378.2|7353.2|2
1599505500000|2020-09-07 19:05:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1599507300000|2020-09-07 19:35:00|7381|7356|7381|7356|7381|7356|7381|7356|1
1599507600000|2020-09-07 19:40:00|7376.8|7361.8|7379.8|7354.8|7379.8|7361.8|7376.8|7354.8|2
1599507900000|2020-09-07 19:45:00|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|7380.7|7355.7|1
1599532200000|2020-09-08 02:30:00|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|7392.4|7367.4|1
1599534300000|2020-09-08 03:05:00|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|7392.7|7367.7|1
1599534600000|2020-09-08 03:10:00|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1599535200000|2020-09-08 03:20:00|7392.7|7367.7|7392.6|7367.6|7392.7|7367.7|7392.6|7367.6|2
1599535800000|2020-09-08 03:30:00|7392.2|7367.2|7396.1|7371.1|7396.1|7371.1|7392.1|7367.1|40
1599536100000|2020-09-08 03:35:00|7396.2|7371.2|7400.8|7375.8|7402|7381.8|7390|7370.3|64
1599536400000|2020-09-08 03:40:00|7400.6|7375.6|7395.8|7380.8|7402.6|7382.6|7395.1|7374.9|106
1599536700000|2020-09-08 03:45:00|7395.7|7380.7|7394.8|7379.8|7396|7381|7394.8|7379.8|56
1599537000000|2020-09-08 03:50:00|7395.1|7380.1|7394.3|7379.3|7396.6|7381.6|7394.1|7379.1|87
1599537300000|2020-09-08 03:55:00|7394.2|7379.2|7395.3|7380.3|7396.3|7381.3|7393.9|7378.9|67
1599537600000|2020-09-08 04:00:00|7395.2|7380.2|7396.2|7381.2|7396.3|7381.3|7394.7|7379.7|30
1599537900000|2020-09-08 04:05:00|7396.3|7381.3|7397.2|7382.2|7397.3|7382.3|7396.2|7381.2|70
1599538200000|2020-09-08 04:10:00|7397.3|7382.3|7394.5|7379.5|7398|7383|7393.8|7378.8|117
1599538500000|2020-09-08 04:15:00|7394.4|7379.4|7393.8|7378.8|7395.2|7380.2|7392.2|7377.2|97
1599538800000|2020-09-08 04:20:00|7394.1|7379.1|7395.8|7380.8|7396.4|7381.4|7393.9|7378.9|63
1599539100000|2020-09-08 04:25:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395|7380|66
1599539400000|2020-09-08 04:30:00|7396|7381|7392.8|7377.8|7396.6|7381.6|7391.6|7376.6|145
1599539700000|2020-09-08 04:35:00|7392.7|7377.7|7390.3|7375.3|7393.6|7378.6|7389.4|7374.4|63
1599540000000|2020-09-08 04:40:00|7390.4|7375.4|7394.4|7379.4|7394.4|7379.4|7390.2|7375.2|96
1599540300000|2020-09-08 04:45:00|7393.7|7378.7|7392.4|7377.4|7395.1|7380.1|7390.5|7375.5|78
1599540600000|2020-09-08 04:50:00|7391.9|7376.9|7389.2|7374.2|7392|7377|7389.2|7374.2|62
1599540900000|2020-09-08 04:55:00|7389.1|7374.1|7388.5|7373.5|7390|7375|7387.9|7372.9|114
1599541200000|2020-09-08 05:00:00|7388.3|7373.3|7384.4|7369.4|7388.5|7373.5|7383.1|7368.1|127
1599541500000|2020-09-08 05:05:00|7384.3|7369.3|7386.7|7371.7|7387.4|7372.4|7384.3|7369.3|111
1599541800000|2020-09-08 05:10:00|7386.8|7371.8|7388|7373|7388.8|7373.8|7386.4|7371.4|102
1599542100000|2020-09-08 05:15:00|7388.3|7373.3|7385.6|7370.6|7388.4|7373.4|7385.1|7370.1|64
1599542400000|2020-09-08 05:20:00|7385.4|7370.4|7386.8|7371.8|7387.5|7372.5|7385.2|7370.2|46
1599542700000|2020-09-08 05:25:00|7387|7372|7386|7371|7387.4|7372.4|7381.5|7366.5|135
1599543000000|2020-09-08 05:30:00|7385.9|7370.9|7385.8|7370.8|7387.5|7372.5|7385.7|7370.7|82
1599543300000|2020-09-08 05:35:00|7385.6|7370.6|7384|7369|7386.7|7371.7|7384|7369|50
1599543600000|2020-09-08 05:40:00|7384.1|7369.1|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|43
1599543900000|2020-09-08 05:45:00|7385|7370|7383.6|7368.6|7386.2|7371.2|7383.6|7368.6|44
1599544200000|2020-09-08 05:50:00|7383.8|7368.8|7379.4|7364.4|7384.8|7369.8|7378.7|7363.7|104
1599544500000|2020-09-08 05:55:00|7379.5|7364.5|7379.3|7364.3|7380.3|7365.3|7378.7|7363.7|73
1599544800000|2020-09-08 06:00:00|7379|7364|7375.4|7360.4|7379.9|7364.9|7373.2|7358.2|144
1599545100000|2020-09-08 06:05:00|7375.6|7360.6|7374.4|7359.4|7377.2|7362.2|7373.5|7358.5|176
1599545400000|2020-09-08 06:10:00|7374.5|7359.5|7378.4|7363.4|7379|7364|7373.6|7358.6|125
1599545700000|2020-09-08 06:15:00|7378.5|7363.5|7379.6|7364.6|7379.7|7364.7|7378|7363|47
1599546000000|2020-09-08 06:20:00|7379.9|7364.9|7380.8|7365.8|7382.6|7367.6|7379.8|7364.8|64
1599546300000|2020-09-08 06:25:00|7380.9|7365.9|7387.9|7372.9|7389.4|7374.4|7380.5|7365.5|134
1599546600000|2020-09-08 06:30:00|7388|7373|7386.5|7371.5|7393.2|7378.2|7385.6|7370.6|263
1599546900000|2020-09-08 06:35:00|7386.7|7371.7|7388.3|7373.3|7389.2|7374.2|7386.3|7371.3|161
1599547200000|2020-09-08 06:40:00|7388.4|7373.4|7387.3|7372.3|7390.5|7375.5|7387.3|7372.3|147
1599547500000|2020-09-08 06:45:00|7387.2|7372.2|7389.4|7374.4|7389.8|7374.8|7385|7370|111
1599547800000|2020-09-08 06:50:00|7389.3|7374.3|7384|7369|7389.6|7374.6|7383.8|7368.8|102
1599548100000|2020-09-08 06:55:00|7384.4|7369.4|7383.1|7368.1|7385.6|7370.6|7382.2|7367.2|97
1599548400000|2020-09-08 07:00:00|7383|7368|7386.6|7371.6|7387|7372|7382.5|7367.5|104
1599548700000|2020-09-08 07:05:00|7386.7|7371.7|7384.5|7369.5|7386.9|7371.9|7384.4|7369.4|107
1599549000000|2020-09-08 07:10:00|7384.7|7369.7|7386.7|7371.7|7388|7373|7384.5|7369.5|89
1599549300000|2020-09-08 07:15:00|7386.8|7371.8|7386.5|7371.5|7386.9|7371.9|7384.8|7369.8|70
1599549600000|2020-09-08 07:20:00|7386.6|7371.6|7390.1|7375.1|7390.3|7375.3|7386.6|7371.6|107
1599549900000|2020-09-08 07:25:00|7390.2|7375.2|7390.8|7375.8|7390.8|7375.8|7388.5|7373.5|50
1599550200000|2020-09-08 07:30:00|7390.7|7375.7|7386.8|7371.8|7391|7376|7386.6|7371.6|37
1599550500000|2020-09-08 07:35:00|7386.6|7371.6|7383|7368|7386.8|7371.8|7381.6|7366.6|79
1599550800000|2020-09-08 07:40:00|7383.4|7368.4|7380.4|7365.4|7387.1|7370.4|7379.8|7362.1|51
1599551100000|2020-09-08 07:45:00|7380.5|7365.5|7379|7364|7381.2|7366.2|7378.8|7363.8|63
1599551400000|2020-09-08 07:50:00|7379.6|7364.6|7377.3|7362.3|7379.6|7364.6|7376.5|7361.5|46
1599551700000|2020-09-08 07:55:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7375.2|7360.2|51
1599552000000|2020-09-08 08:00:00|7378.9|7363.9|7386.6|7371.6|7386.7|7371.7|7378.9|7363.9|101
1599552300000|2020-09-08 08:05:00|7386.3|7371.3|7388.1|7373.1|7390.3|7375.3|7386.3|7371.3|105
1599552600000|2020-09-08 08:10:00|7388.5|7373.5|7388.8|7373.8|7389.4|7374.4|7387.2|7372.2|58
1599552900000|2020-09-08 08:15:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7387|7372|61
1599553200000|2020-09-08 08:20:00|7388.9|7373.9|7392.2|7377.2|7392.2|7377.2|7388.4|7373.4|78
1599553500000|2020-09-08 08:25:00|7392.5|7377.5|7393.2|7378.2|7394.6|7379.6|7391.7|7376.7|110
1599553800000|2020-09-08 08:30:00|7393.1|7378.1|7393.7|7378.7|7395.3|7380.3|7391.7|7376.7|75
1599554100000|2020-09-08 08:35:00|7392.6|7377.6|7394.2|7379.2|7395.4|7380.4|7392.6|7377.6|92
1599554400000|2020-09-08 08:40:00|7394.3|7379.3|7395.3|7380.3|7396.3|7381.3|7393.7|7378.7|85
1599554700000|2020-09-08 08:45:00|7395.8|7380.8|7396.8|7381.8|7397.7|7382.7|7395.8|7380.8|80
1599555000000|2020-09-08 08:50:00|7396.7|7381.7|7397.5|7382.5|7397.6|7382.6|7396.5|7381.5|43
1599555300000|2020-09-08 08:55:00|7397.6|7382.6|7398|7383|7399.4|7384.4|7397.6|7382.6|78
1599555600000|2020-09-08 09:00:00|7397.8|7382.8|7401.8|7386.8|7402.4|7387.4|7397.6|7382.6|69
1599555900000|2020-09-08 09:05:00|7401.6|7386.6|7401.5|7386.5|7402.1|7387.1|7400.3|7385.3|55
1599556200000|2020-09-08 09:10:00|7401.6|7386.6|7401.3|7386.3|7402.3|7387.3|7400|7385|62
1599556500000|2020-09-08 09:15:00|7401.6|7386.6|7401.6|7386.6|7403.1|7388.1|7400.5|7385.5|82
1599556800000|2020-09-08 09:20:00|7401.7|7386.7|7402.4|7387.4|7403.7|7388.7|7401.7|7386.7|31
1599557100000|2020-09-08 09:25:00|7402.5|7387.5|7404.2|7389.2|7405.8|7390.8|7402.4|7387.4|88
1599557400000|2020-09-08 09:30:00|7404.3|7389.3|7409.2|7394.2|7410.1|7395.1|7404.2|7389.2|72
1599557700000|2020-09-08 09:35:00|7409.9|7394.9|7411.5|7396.5|7414.5|7399.5|7409.9|7394.9|113
1599558000000|2020-09-08 09:40:00|7411.6|7396.6|7413.3|7398.3|7414|7399|7411.4|7396.4|84
1599558300000|2020-09-08 09:45:00|7413.2|7398.2|7413.4|7398.4|7414.8|7399.8|7413|7398|43
1599558600000|2020-09-08 09:50:00|7413.3|7398.3|7419.1|7404.1|7419.5|7404.5|7412.5|7397.5|73
1599558900000|2020-09-08 09:55:00|7419.2|7404.2|7419.7|7404.7|7420.9|7405.9|7416.5|7401.5|142
1599559200000|2020-09-08 10:00:00|7419.8|7404.8|7425.5|7410.5|7427.9|7412.9|7419.7|7404.7|139
1599559500000|2020-09-08 10:05:00|7425.2|7410.2|7422.7|7407.7|7427|7412|7422.5|7407.5|95
1599559800000|2020-09-08 10:10:00|7423.2|7408.2|7422.5|7407.5|7424.9|7409.9|7422.3|7407.3|48
1599560100000|2020-09-08 10:15:00|7422.7|7407.7|7420.9|7405.9|7424.1|7409.1|7420.9|7405.9|56
1599560400000|2020-09-08 10:20:00|7421|7406|7422.5|7407.5|7423.4|7408.4|7420.8|7405.8|61
1599560700000|2020-09-08 10:25:00|7422.7|7407.7|7423.5|7408.5|7423.9|7408.9|7422.5|7407.5|45
1599561000000|2020-09-08 10:30:00|7423.7|7408.7|7423.9|7408.9|7424.3|7409.3|7423.5|7408.5|20
1599561300000|2020-09-08 10:35:00|7424.3|7409.3|7419.1|7404.1|7424.3|7409.3|7417.8|7402.8|61
1599561600000|2020-09-08 10:40:00|7419|7404|7413|7398|7419|7404|7413|7398|79
1599561900000|2020-09-08 10:45:00|7413.2|7398.2|7410.4|7395.4|7415.1|7400.1|7410.4|7395.4|72
1599562200000|2020-09-08 10:50:00|7410.3|7395.3|7410.4|7395.4|7412.6|7397.6|7409.6|7394.6|56
1599562500000|2020-09-08 10:55:00|7410.3|7395.3|7413.6|7398.6|7414.2|7399.2|7410.3|7395.3|56
1599562800000|2020-09-08 11:00:00|7413.1|7398.1|7413.1|7398.1|7414.2|7399.2|7412.4|7397.4|32
1599563100000|2020-09-08 11:05:00|7412.4|7397.4|7414.4|7399.4|7414.4|7399.4|7411.9|7396.9|22
1599563400000|2020-09-08 11:10:00|7414.6|7399.6|7418.1|7403.1|7418.1|7403.1|7414.4|7399.4|38
1599563700000|2020-09-08 11:15:00|7417.9|7402.9|7420.4|7405.4|7420.7|7405.7|7417.4|7402.4|37
1599564000000|2020-09-08 11:20:00|7420|7405|7417.7|7402.7|7420|7405|7417.1|7402.1|32
1599564300000|2020-09-08 11:25:00|7417.9|7402.9|7416.5|7401.5|7418|7403|7415.7|7400.7|49
1599564600000|2020-09-08 11:30:00|7416.9|7401.9|7417.5|7402.5|7417.9|7402.9|7416.9|7401.9|6
1599564900000|2020-09-08 11:35:00|7416.9|7401.9|7418|7403|7418.1|7403.1|7415.5|7400.5|17
1599565200000|2020-09-08 11:40:00|7419.9|7404.9|7418.1|7403.1|7424.9|7404.9|7418.1|7398.9|7
1599565500000|2020-09-08 11:45:00|7420.6|7405.6|7422.9|7407.9|7422.9|7407.9|7420.4|7405.4|9
1599565800000|2020-09-08 11:50:00|7423|7408|7421.8|7406.8|7423.7|7408.7|7421.8|7406.8|8
1599566100000|2020-09-08 11:55:00|7421.5|7406.5|7420|7405|7424.9|7406.7|7419.5|7399.6|37
1599566400000|2020-09-08 12:00:00|7420.1|7405.1|7423.6|7408.6|7423.6|7408.6|7419.9|7404.9|5
1599566700000|2020-09-08 12:05:00|7423.5|7408.5|7423.6|7408.6|7428.4|7408.7|7421.7|7403.2|21
1599567000000|2020-09-08 12:10:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|1
1599567300000|2020-09-08 12:15:00|7425.5|7410.5|7426.1|7411.1|7426.1|7411.1|7424.7|7409.7|10
1599567600000|2020-09-08 12:20:00|7425.5|7410.5|7424.7|7409.7|7426.1|7411.1|7424.7|7409.7|9
1599568200000|2020-09-08 12:30:00|7424.9|7409.9|7424.7|7409.7|7424.9|7409.9|7424.1|7409.1|5
1599568500000|2020-09-08 12:35:00|7425.4|7410.4|7425.3|7410.3|7425.4|7410.4|7425.3|7410.3|2
1599568800000|2020-09-08 12:40:00|7425.7|7410.7|7425.9|7410.9|7426.2|7411.2|7425.5|7410.5|10
1599569100000|2020-09-08 12:45:00|7425.5|7410.5|7426.1|7411.1|7426.1|7411.1|7425|7410|4
1599569400000|2020-09-08 12:50:00|7425.9|7410.9|7426.8|7411.8|7427|7412|7425.7|7410.7|15
1599569700000|2020-09-08 12:55:00|7427|7412|7426.8|7411.8|7428.7|7413.7|7426.2|7411.2|29
1599570000000|2020-09-08 13:00:00|7426.7|7411.7|7426.9|7411.9|7427.1|7412.1|7426.5|7411.5|10
1599570300000|2020-09-08 13:05:00|7427|7412|7433.6|7408.6|7434.2|7412.3|7427|7408|62
1599570600000|2020-09-08 13:10:00|7433.3|7408.3|7433.3|7408.3|7433.6|7408.6|7433.1|7408.1|6
1599570900000|2020-09-08 13:15:00|7427.6|7412.6|7429.3|7404.3|7432.2|7412.7|7424.3|7402.6|45
1599571200000|2020-09-08 13:20:00|7429.2|7404.2|7426.1|7401.1|7429.3|7406.6|7421.6|7399.3|66
1599571500000|2020-09-08 13:25:00|7426.3|7401.3|7422.6|7407.6|7428.7|7408.7|7422|7401.1|84
1599571800000|2020-09-08 13:30:00|7420.5|7405.5|7419.4|7404.4|7421.1|7406.1|7419.3|7404.3|193
1599572100000|2020-09-08 13:35:00|7419.3|7404.3|7419.7|7404.7|7421.4|7406.4|7418.5|7403.5|121
1599572400000|2020-09-08 13:40:00|7419.8|7404.8|7419.8|7404.8|7420.4|7405.4|7419.6|7404.6|255
1599572700000|2020-09-08 13:45:00|7419.7|7404.7|7421.8|7406.8|7421.8|7406.8|7419.2|7404.2|170
1599573000000|2020-09-08 13:50:00|7422.5|7407.5|7423|7408|7424.6|7409.6|7422.5|7407.5|37
1599573300000|2020-09-08 13:55:00|7422.8|7407.8|7417|7402|7422.8|7407.8|7415.7|7400.7|133
1599573600000|2020-09-08 14:00:00|7417.1|7402.1|7420.6|7405.6|7420.8|7405.8|7417.1|7402.1|61
1599573900000|2020-09-08 14:05:00|7420.8|7405.8|7415.7|7400.7|7420.8|7405.8|7415.1|7400.1|167
1599574200000|2020-09-08 14:10:00|7415.8|7400.8|7411.8|7396.8|7415.9|7400.9|7410|7395|199
1599574500000|2020-09-08 14:15:00|7411.9|7396.9|7410.2|7395.2|7412|7397|7409|7394|241
1599574800000|2020-09-08 14:20:00|7410.1|7395.1|7412.4|7397.4|7412.7|7397.7|7409.1|7394.1|110
1599575100000|2020-09-08 14:25:00|7412.5|7397.5|7412|7397|7412.5|7397.5|7411|7396|28
1599575400000|2020-09-08 14:30:00|7411.8|7396.8|7410.2|7395.2|7411.8|7396.8|7409.6|7394.6|84
1599575700000|2020-09-08 14:35:00|7410.1|7395.1|7410.7|7395.7|7413.2|7398.2|7410.1|7395.1|65
1599576000000|2020-09-08 14:40:00|7410.6|7395.6|7409.8|7394.8|7410.6|7395.6|7408.8|7393.8|122
1599576300000|2020-09-08 14:45:00|7409.7|7394.7|7411.3|7396.3|7411.3|7396.3|7408.3|7393.3|63
1599576600000|2020-09-08 14:50:00|7411|7396|7410.4|7395.4|7411|7396|7410.4|7395.4|3
1599576900000|2020-09-08 14:55:00|7410.5|7395.5|7411.2|7396.2|7411.2|7396.2|7410.5|7395.5|5
1599577200000|2020-09-08 15:00:00|7411.6|7396.6|7413|7398|7413|7398|7411.6|7396.6|8
1599577500000|2020-09-08 15:05:00|7412.8|7397.8|7411.6|7396.6|7413.4|7398.4|7409.8|7394.8|29
1599577800000|2020-09-08 15:10:00|7411.7|7396.7|7410.9|7395.9|7411.7|7396.7|7410.5|7395.5|121
1599578100000|2020-09-08 15:15:00|7411|7396|7410.6|7395.6|7411|7396|7410.3|7395.3|121
1599578400000|2020-09-08 15:20:00|7410.5|7395.5|7409.8|7394.8|7410.9|7395.9|7408.2|7393.2|275
1599578700000|2020-09-08 15:25:00|7409.7|7394.7|7409.8|7394.8|7410.5|7395.5|7409.5|7394.5|113
1599579000000|2020-09-08 15:30:00|7410|7395|7410.2|7395.2|7410.4|7395.4|7409.4|7394.4|72
1599579300000|2020-09-08 15:35:00|7410.1|7395.1|7410.4|7395.4|7410.6|7395.6|7409.8|7394.8|107
1599579600000|2020-09-08 15:40:00|7410.5|7395.5|7412.2|7397.2|7412.4|7397.4|7410.4|7395.4|30
1599579900000|2020-09-08 15:45:00|7412.3|7397.3|7412|7397|7413|7398|7412|7397|27
1599580200000|2020-09-08 15:50:00|7411.9|7396.9|7409.1|7394.1|7412.4|7397.4|7407.8|7392.8|134
1599580500000|2020-09-08 15:55:00|7409.2|7394.2|7408.8|7393.8|7409.8|7394.8|7406.5|7391.5|171
1599580800000|2020-09-08 16:00:00|7408.7|7393.7|7408.3|7393.3|7408.9|7393.9|7408.1|7393.1|170
1599581100000|2020-09-08 16:05:00|7408.2|7393.2|7408.8|7393.8|7409.4|7394.4|7408|7393|139
1599581400000|2020-09-08 16:10:00|7408.6|7393.6|7409.5|7394.5|7409.6|7394.6|7407.8|7392.8|22
1599581700000|2020-09-08 16:15:00|7409.6|7394.6|7408.6|7393.6|7410|7395|7408.2|7393.2|33
1599582000000|2020-09-08 16:20:00|7408.2|7393.2|7408.2|7393.2|7408.6|7393.6|7408.2|7393.2|3
1599582300000|2020-09-08 16:25:00|7407.6|7392.6|7407.6|7392.6|7407.8|7392.8|7406.8|7391.8|12
1599582600000|2020-09-08 16:30:00|7407.3|7392.3|7407.6|7392.6|7407.8|7392.8|7407.3|7392.3|4
1599582900000|2020-09-08 16:35:00|7407|7392|7405.2|7390.2|7407|7392|7403.8|7388.8|34
1599583200000|2020-09-08 16:40:00|7405.1|7390.1|7402.8|7387.8|7405.5|7390.5|7401.7|7386.7|63
1599583500000|2020-09-08 16:45:00|7402.9|7387.9|7401.7|7386.7|7402.9|7387.9|7400.2|7385.2|231
1599583800000|2020-09-08 16:50:00|7402|7387|7399.2|7384.2|7403.1|7388.1|7398.1|7383.1|74
1599584100000|2020-09-08 16:55:00|7399.3|7384.3|7397.7|7382.7|7399.8|7384.8|7397.3|7382.3|28
1599584400000|2020-09-08 17:00:00|7397.9|7382.9|7400.6|7385.6|7401|7386|7397.7|7382.7|157
1599584700000|2020-09-08 17:05:00|7400.7|7385.7|7402.6|7387.6|7403.2|7388.2|7400.3|7385.3|111
1599585000000|2020-09-08 17:10:00|7402.7|7387.7|7402.4|7387.4|7403|7388|7401.9|7386.9|69
1599585300000|2020-09-08 17:15:00|7402.5|7387.5|7401.5|7386.5|7403.2|7388.2|7401.5|7386.5|182
1599585600000|2020-09-08 17:20:00|7401.6|7386.6|7401.3|7386.3|7403.7|7388.7|7401.1|7386.1|129
1599585900000|2020-09-08 17:25:00|7401.2|7386.2|7401.7|7386.7|7401.8|7386.8|7400.8|7385.8|72
1599586200000|2020-09-08 17:30:00|7401.6|7386.6|7403.1|7388.1|7403.3|7388.3|7400.8|7385.8|341
1599586500000|2020-09-08 17:35:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7402.8|7387.8|301
1599586800000|2020-09-08 17:40:00|7402.9|7387.9|7403.5|7388.5|7403.8|7388.8|7402.8|7387.8|137
1599587100000|2020-09-08 17:45:00|7403.6|7388.6|7403.6|7388.6|7403.7|7388.7|7403.5|7388.5|17
1599587400000|2020-09-08 17:50:00|7403.5|7388.5|7402.2|7387.2|7403.5|7388.5|7401.5|7386.5|18
1599587700000|2020-09-08 17:55:00|7402.1|7387.1|7402.1|7387.1|7402.2|7387.2|7400.9|7385.9|251
1599588000000|2020-09-08 18:00:00|7402|7387|7401.6|7386.6|7402.2|7387.2|7400.6|7385.6|288
1599588300000|2020-09-08 18:05:00|7401.8|7386.8|7402|7387|7402|7387|7401.7|7386.7|3
1599588600000|2020-09-08 18:10:00|7402.7|7387.7|7403.7|7388.7|7403.7|7388.7|7402.7|7387.7|4
1599588900000|2020-09-08 18:15:00|7403.8|7388.8|7405.8|7390.8|7406.8|7391.8|7403.8|7388.8|38
1599589200000|2020-09-08 18:20:00|7405.9|7390.9|7405.9|7390.9|7406.2|7391.2|7405.7|7390.7|22
1599589500000|2020-09-08 18:25:00|7406|7391|7405.7|7390.7|7406|7391|7405.7|7390.7|6
1599590100000|2020-09-08 18:35:00|7405.8|7390.8|7406.9|7391.9|7406.9|7391.9|7405.7|7390.7|13
1599590400000|2020-09-08 18:40:00|7406.8|7391.8|7407|7392|7408.2|7393.2|7406.8|7391.8|16
1599590700000|2020-09-08 18:45:00|7407.3|7392.3|7412.2|7397.2|7412.2|7397.2|7407.3|7392.3|25
1599591000000|2020-09-08 18:50:00|7412|7397|7411.2|7396.2|7412|7397|7410.8|7395.8|4
1599591300000|2020-09-08 18:55:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7410.8|7395.8|3
1599591600000|2020-09-08 19:00:00|7411|7396|7411.6|7396.6|7411.6|7396.6|7410.3|7395.3|6
1599592500000|2020-09-08 19:15:00|7410.7|7395.7|7410.8|7395.8|7410.8|7395.8|7410.7|7395.7|2
1599593100000|2020-09-08 19:25:00|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|7411.6|7396.6|1
1599593700000|2020-09-08 19:35:00|7414.2|7399.2|7414.3|7399.3|7414.3|7399.3|7414.2|7399.2|2
1599594300000|2020-09-08 19:45:00|7413|7398|7413.2|7398.2|7415.1|7400.1|7412.8|7397.8|15
1599594600000|2020-09-08 19:50:00|7413.5|7398.5|7413.2|7398.2|7413.5|7398.5|7413.2|7398.2|2
1599594900000|2020-09-08 19:55:00|7414.3|7399.3|7414.3|7399.3|7414.8|7399.8|7414.3|7399.3|6
1599618600000|2020-09-09 02:30:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1599618900000|2020-09-09 02:35:00|7412.1|7387.1|7414|7389|7414|7389|7412.1|7387.1|10
1599619200000|2020-09-09 02:40:00|7413.9|7388.9|7418.9|7393.9|7419|7395.7|7410.2|7388.9|153
1599619500000|2020-09-09 02:45:00|7418.8|7393.8|7416.1|7391.1|7419.6|7394.6|7413.7|7388.7|131
1599619800000|2020-09-09 02:50:00|7412.4|7397.4|7417.5|7392.5|7419|7397.4|7412.4|7392.5|178
1599620100000|2020-09-09 02:55:00|7418.2|7393.2|7418.8|7393.8|7418.9|7393.9|7417.5|7392.5|165
1599620400000|2020-09-09 03:00:00|7418|7393|7418.9|7393.9|7419|7394|7417.4|7392.4|170
1599620700000|2020-09-09 03:05:00|7418.8|7393.8|7415.4|7390.4|7419|7394|7415|7390|131
1599621000000|2020-09-09 03:10:00|7415.2|7390.2|7418.2|7393.2|7418.4|7393.4|7414.9|7389.9|117
1599621300000|2020-09-09 03:15:00|7418.1|7393.1|7417.2|7392.2|7418.4|7393.4|7417.2|7392.2|34
1599621600000|2020-09-09 03:20:00|7417.3|7392.3|7417.3|7392.3|7417.4|7392.4|7415.8|7390.8|5
1599621900000|2020-09-09 03:25:00|7416.3|7391.3|7415.2|7390.2|7416.3|7391.3|7415.2|7390.2|15
1599622200000|2020-09-09 03:30:00|7415.3|7390.3|7407.5|7392.5|7417.8|7397.6|7406.7|7389.6|152
1599622500000|2020-09-09 03:35:00|7407.7|7392.7|7411.3|7396.3|7418.8|7397.5|7407.7|7391.8|47
1599622800000|2020-09-09 03:40:00|7411.2|7396.2|7412.1|7397.1|7418|7397.1|7410.6|7391.4|37
1599623100000|2020-09-09 03:45:00|7412|7397|7409.8|7394.8|7412.3|7397.3|7409.1|7394.1|73
1599623400000|2020-09-09 03:50:00|7409.7|7394.7|7408.2|7393.2|7410.7|7395.7|7407.8|7392.8|128
1599623700000|2020-09-09 03:55:00|7408|7393|7406|7391|7408.6|7393.6|7406|7391|112
1599624000000|2020-09-09 04:00:00|7406.1|7391.1|7404.1|7389.1|7406.3|7391.3|7403.5|7388.5|120
1599624300000|2020-09-09 04:05:00|7404.2|7389.2|7404|7389|7405.1|7390.1|7403.9|7388.9|35
1599624600000|2020-09-09 04:10:00|7403.9|7388.9|7401.8|7386.8|7403.9|7388.9|7400.6|7385.6|93
1599624900000|2020-09-09 04:15:00|7401.7|7386.7|7399.4|7384.4|7401.7|7386.7|7396.5|7381.5|118
1599625200000|2020-09-09 04:20:00|7399.3|7384.3|7397.3|7382.3|7399.3|7384.3|7395.2|7380.2|106
1599625500000|2020-09-09 04:25:00|7397.2|7382.2|7397.9|7382.9|7398.4|7383.4|7395.8|7380.8|80
1599625800000|2020-09-09 04:30:00|7397.7|7382.7|7404.4|7389.4|7407|7392|7397.4|7382.4|169
1599626100000|2020-09-09 04:35:00|7404.3|7389.3|7394|7379|7404.3|7389.3|7393.8|7378.8|136
1599626400000|2020-09-09 04:40:00|7394.1|7379.1|7396.9|7381.9|7398.4|7383.4|7394.1|7379.1|141
1599626700000|2020-09-09 04:45:00|7397|7382|7395|7380|7397.7|7382.7|7393.5|7378.5|134
1599627000000|2020-09-09 04:50:00|7395.1|7380.1|7394.5|7379.5|7396.3|7381.3|7392.4|7377.4|129
1599627300000|2020-09-09 04:55:00|7394.6|7379.6|7394.6|7379.6|7395.4|7380.4|7393.5|7378.5|73
1599627600000|2020-09-09 05:00:00|7394.7|7379.7|7396|7381|7400.6|7385.6|7394.7|7379.7|106
1599627900000|2020-09-09 05:05:00|7395.8|7380.8|7395.7|7380.7|7396|7381|7394.5|7379.5|60
1599628200000|2020-09-09 05:10:00|7395.6|7380.6|7390.8|7375.8|7395.6|7380.6|7389.2|7374.2|80
1599628500000|2020-09-09 05:15:00|7390.5|7375.5|7389.6|7374.6|7391.2|7376.2|7389.2|7374.2|44
1599628800000|2020-09-09 05:20:00|7389.7|7374.7|7390|7375|7392.8|7377.8|7388.8|7373.8|81
1599629100000|2020-09-09 05:25:00|7389.9|7374.9|7390|7375|7390.7|7375.7|7389|7374|97
1599629400000|2020-09-09 05:30:00|7390.1|7375.1|7391.3|7376.3|7391.8|7376.8|7389.3|7374.3|78
1599629700000|2020-09-09 05:35:00|7391.2|7376.2|7392.4|7377.4|7394.2|7379.2|7391.2|7376.2|98
1599630000000|2020-09-09 05:40:00|7392.5|7377.5|7389.8|7374.8|7393.3|7378.3|7389.5|7374.5|133
1599630300000|2020-09-09 05:45:00|7389.9|7374.9|7393.8|7378.8|7393.8|7378.8|7389.9|7374.9|100
1599630600000|2020-09-09 05:50:00|7393.6|7378.6|7393.1|7378.1|7395.5|7380.5|7392.3|7377.3|135
1599630900000|2020-09-09 05:55:00|7393|7378|7392.9|7377.9|7394.1|7379.1|7392.5|7377.5|82
1599631200000|2020-09-09 06:00:00|7393.3|7378.3|7397.9|7382.9|7400.4|7385.4|7393.3|7378.3|149
1599631500000|2020-09-09 06:05:00|7397.8|7382.8|7403.2|7388.2|7403.2|7388.2|7397.3|7382.3|144
1599631800000|2020-09-09 06:10:00|7403.3|7388.3|7401.6|7386.6|7403.5|7388.5|7400.6|7385.6|99
1599632100000|2020-09-09 06:15:00|7401.5|7386.5|7402.6|7387.6|7403.3|7388.3|7401.4|7386.4|73
1599632400000|2020-09-09 06:20:00|7402.7|7387.7|7402.9|7387.9|7403.6|7388.6|7401.8|7386.8|78
1599632700000|2020-09-09 06:25:00|7402.8|7387.8|7401.3|7386.3|7403|7388|7400.4|7385.4|71
1599633000000|2020-09-09 06:30:00|7401.4|7386.4|7401.2|7386.2|7401.9|7386.9|7400.8|7385.8|65
1599633300000|2020-09-09 06:35:00|7401.1|7386.1|7401.6|7386.6|7402.1|7387.1|7400.9|7385.9|50
1599633600000|2020-09-09 06:40:00|7401.7|7386.7|7403.3|7388.3|7404.4|7389.4|7401.4|7386.4|83
1599633900000|2020-09-09 06:45:00|7402.4|7387.4|7400.5|7385.5|7402.5|7387.5|7398.6|7383.6|133
1599634200000|2020-09-09 06:50:00|7400.7|7385.7|7400.7|7385.7|7402.9|7387.9|7400.2|7385.2|105
1599634500000|2020-09-09 06:55:00|7400.6|7385.6|7399.1|7384.1|7401.7|7386.7|7398.8|7383.8|86
1599634800000|2020-09-09 07:00:00|7399.2|7384.2|7397.6|7382.6|7400.2|7385.2|7396.8|7381.8|96
1599635100000|2020-09-09 07:05:00|7397.8|7382.8|7398.7|7383.7|7400.1|7385.1|7397.2|7382.2|81
1599635400000|2020-09-09 07:10:00|7398.9|7383.9|7395.8|7380.8|7399.4|7384.4|7395.1|7380.1|93
1599635700000|2020-09-09 07:15:00|7395.7|7380.7|7392.6|7377.6|7395.8|7380.8|7391.9|7376.9|101
1599636000000|2020-09-09 07:20:00|7392.5|7377.5|7389.3|7374.3|7393|7378|7388.6|7373.6|78
1599636300000|2020-09-09 07:25:00|7389.4|7374.4|7392.3|7377.3|7392.4|7377.4|7389.2|7374.2|141
1599636600000|2020-09-09 07:30:00|7392.2|7377.2|7389|7374|7392.8|7377.8|7389|7374|55
1599636900000|2020-09-09 07:35:00|7389.1|7374.1|7386.8|7371.8|7389.1|7374.1|7384.2|7369.2|85
1599637200000|2020-09-09 07:40:00|7386.6|7371.6|7385.5|7370.5|7387.6|7372.6|7385.3|7370.3|53
1599637500000|2020-09-09 07:45:00|7385.6|7370.6|7385.4|7370.4|7385.8|7370.8|7383.1|7368.1|52
1599637800000|2020-09-09 07:50:00|7385|7370|7385.3|7370.3|7386.4|7371.4|7384.3|7369.3|54
1599638100000|2020-09-09 07:55:00|7385.2|7370.2|7384.4|7369.4|7385.2|7370.2|7383.2|7368.2|73
1599638400000|2020-09-09 08:00:00|7384.6|7369.6|7382.5|7367.5|7384.6|7369.6|7380.1|7365.1|104
1599638700000|2020-09-09 08:05:00|7382.8|7367.8|7381.1|7366.1|7382.8|7367.8|7380.9|7365.9|72
1599639000000|2020-09-09 08:10:00|7381.2|7366.2|7384.4|7369.4|7385|7370|7380.5|7365.5|133
1599639300000|2020-09-09 08:15:00|7384.2|7369.2|7386|7371|7386.2|7371.2|7383.8|7368.8|65
1599639600000|2020-09-09 08:20:00|7385.8|7370.8|7386.6|7371.6|7387.9|7372.9|7385.8|7370.8|67
1599639900000|2020-09-09 08:25:00|7386.8|7371.8|7387.2|7372.2|7388.8|7373.8|7385.8|7370.8|68
1599640200000|2020-09-09 08:30:00|7386.8|7371.8|7388.2|7373.2|7389.8|7374.8|7386.8|7371.8|63
1599640500000|2020-09-09 08:35:00|7388.4|7373.4|7391.6|7376.6|7392.6|7377.6|7388|7373|86
1599640800000|2020-09-09 08:40:00|7391.5|7376.5|7392|7377|7392.4|7377.4|7390.3|7375.3|73
1599641100000|2020-09-09 08:45:00|7391.8|7376.8|7391|7376|7392.2|7377.2|7390.2|7375.2|89
1599641400000|2020-09-09 08:50:00|7390.8|7375.8|7391.2|7376.2|7391.6|7376.6|7390.6|7375.6|68
1599641700000|2020-09-09 08:55:00|7391.4|7376.4|7387.2|7372.2|7391.8|7376.8|7385.6|7370.6|103
1599642000000|2020-09-09 09:00:00|7387.4|7372.4|7391.2|7376.2|7391.2|7376.2|7387.4|7372.4|59
1599642300000|2020-09-09 09:05:00|7391.3|7376.3|7391.6|7376.6|7392|7377|7391.3|7376.3|15
1599642600000|2020-09-09 09:10:00|7391.8|7376.8|7389|7374|7393|7378|7388.6|7373.6|49
1599642900000|2020-09-09 09:15:00|7389.6|7374.6|7389.8|7374.8|7390.8|7375.8|7389.2|7374.2|28
1599643200000|2020-09-09 09:20:00|7389.7|7374.7|7389.8|7374.8|7390.4|7375.4|7389.2|7374.2|33
1599643500000|2020-09-09 09:25:00|7390.2|7375.2|7391|7376|7391.1|7376.1|7390|7375|24
1599643800000|2020-09-09 09:30:00|7390.8|7375.8|7390.1|7375.1|7391|7376|7390.1|7375.1|16
1599644100000|2020-09-09 09:35:00|7389.8|7374.8|7389.3|7374.3|7390.1|7375.1|7389.3|7374.3|4
1599644400000|2020-09-09 09:40:00|7388.6|7373.6|7388.2|7373.2|7388.8|7373.8|7387.1|7372.1|72
1599644700000|2020-09-09 09:45:00|7388.3|7373.3|7387.8|7372.8|7388.5|7373.5|7387|7372|56
1599645000000|2020-09-09 09:50:00|7387.5|7372.5|7388.8|7373.8|7390|7375|7387.2|7372.2|48
1599645300000|2020-09-09 09:55:00|7388.4|7373.4|7388.2|7373.2|7389.3|7374.3|7387.6|7372.6|50
1599645600000|2020-09-09 10:00:00|7388|7373|7387.4|7372.4|7388.1|7373.1|7386.5|7371.5|28
1599645900000|2020-09-09 10:05:00|7387.3|7372.3|7386.5|7371.5|7388.2|7373.2|7386.5|7371.5|58
1599646200000|2020-09-09 10:10:00|7386.2|7371.2|7387|7372|7387.1|7372.1|7386.2|7371.2|27
1599646500000|2020-09-09 10:15:00|7387.1|7372.1|7387.1|7372.1|7387.1|7372.1|7386.6|7371.6|15
1599646800000|2020-09-09 10:20:00|7386.9|7371.9|7389|7374|7389|7374|7386.6|7371.6|28
1599647100000|2020-09-09 10:25:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|47
1599647400000|2020-09-09 10:30:00|7389|7374|7389.8|7374.8|7390.4|7375.4|7388.3|7373.3|21
1599647700000|2020-09-09 10:35:00|7389.6|7374.6|7390.3|7375.3|7391.1|7376.1|7389.6|7374.6|39
1599648000000|2020-09-09 10:40:00|7390.6|7375.6|7392.7|7377.7|7393.3|7378.3|7390.6|7375.6|24
1599648300000|2020-09-09 10:45:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|11
1599648600000|2020-09-09 10:50:00|7392.3|7377.3|7391.2|7376.2|7392.3|7377.3|7391|7376|21
1599648900000|2020-09-09 10:55:00|7391.8|7376.8|7392|7377|7392.8|7377.8|7391.8|7376.8|11
1599649200000|2020-09-09 11:00:00|7392.2|7377.2|7391|7376|7392.6|7377.6|7391|7376|15
1599649500000|2020-09-09 11:05:00|7391.2|7376.2|7391|7376|7391.2|7376.2|7391|7376|2
1599650100000|2020-09-09 11:15:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.6|7375.6|17
1599650400000|2020-09-09 11:20:00|7391.3|7376.3|7392.9|7377.9|7392.9|7377.9|7390.8|7375.8|25
1599650700000|2020-09-09 11:25:00|7392.8|7377.8|7392.9|7377.9|7393.1|7378.1|7392.8|7377.8|37
1599651000000|2020-09-09 11:30:00|7392.8|7377.8|7392.4|7377.4|7392.8|7377.8|7392.4|7377.4|6
1599651300000|2020-09-09 11:35:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1599651600000|2020-09-09 11:40:00|7392.6|7377.6|7391.6|7376.6|7392.6|7377.6|7391.6|7376.6|6
1599651900000|2020-09-09 11:45:00|7391.9|7376.9|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|5
1599652500000|2020-09-09 11:55:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|3
1599652800000|2020-09-09 12:00:00|7391.2|7376.2|7390.1|7375.1|7391.6|7376.6|7390.1|7375.1|24
1599653100000|2020-09-09 12:05:00|7389.9|7374.9|7389.6|7374.6|7390.4|7375.4|7389.6|7374.6|7
1599653400000|2020-09-09 12:10:00|7389.9|7374.9|7389.3|7374.3|7389.9|7374.9|7389.3|7374.3|3
1599653700000|2020-09-09 12:15:00|7389.7|7374.7|7389.7|7374.7|7389.9|7374.9|7389.7|7374.7|3
1599654000000|2020-09-09 12:20:00|7389.1|7374.1|7388.6|7373.6|7389.1|7374.1|7388.6|7373.6|4
1599654600000|2020-09-09 12:30:00|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|12
1599654900000|2020-09-09 12:35:00|7388|7373|7385.1|7370.1|7388.1|7373.1|7384.3|7369.3|16
1599655200000|2020-09-09 12:40:00|7384.4|7369.4|7385.2|7370.2|7385.2|7370.2|7384.4|7369.4|10
1599655500000|2020-09-09 12:45:00|7385.1|7370.1|7383.4|7368.4|7385.1|7370.1|7382.5|7367.5|9
1599655800000|2020-09-09 12:50:00|7381.9|7366.9|7378.4|7363.4|7381.9|7366.9|7375.9|7360.9|39
1599656100000|2020-09-09 12:55:00|7378.6|7363.6|7386|7361|7386|7366.6|7378.6|7361|24
1599656400000|2020-09-09 13:00:00|7381|7366|7381.5|7366.5|7386|7366.8|7380.5|7361|33
1599656700000|2020-09-09 13:05:00|7381.6|7366.6|7380.7|7365.7|7381.6|7366.6|7380.7|7365.7|5
1599657000000|2020-09-09 13:10:00|7380.9|7365.9|7378.8|7363.8|7380.9|7365.9|7378.6|7363.6|61
1599657300000|2020-09-09 13:15:00|7378.7|7363.7|7376.3|7361.3|7378.7|7363.7|7376.3|7361.3|41
1599657600000|2020-09-09 13:20:00|7376.4|7361.4|7375.8|7360.8|7376.7|7361.7|7374.8|7359.8|44
1599657900000|2020-09-09 13:25:00|7375.9|7360.9|7376.1|7361.1|7376.3|7361.3|7374.9|7359.9|105
1599658200000|2020-09-09 13:30:00|7375.6|7360.6|7376.2|7361.2|7376.8|7361.8|7374.1|7359.1|111
1599658500000|2020-09-09 13:35:00|7376.4|7361.4|7377|7362|7377|7362|7374.3|7359.3|75
1599658800000|2020-09-09 13:40:00|7376.9|7361.9|7375.5|7360.5|7376.9|7361.9|7374.9|7359.9|48
1599659100000|2020-09-09 13:45:00|7375.7|7360.7|7374.4|7359.4|7375.7|7360.7|7374.1|7359.1|28
1599659400000|2020-09-09 13:50:00|7374.3|7359.3|7372.4|7357.4|7374.3|7359.3|7371.5|7356.5|81
1599659700000|2020-09-09 13:55:00|7372.5|7357.5|7371.6|7356.6|7372.6|7357.6|7371.1|7356.1|66
1599660000000|2020-09-09 14:00:00|7371.7|7356.7|7371.8|7356.8|7372.9|7357.9|7370|7355|83
1599660600000|2020-09-09 14:10:00|7371.9|7356.9|7371.8|7356.8|7373|7358|7371.8|7356.8|20
1599661500000|2020-09-09 14:25:00|7371.7|7356.7|7371.3|7356.3|7371.9|7356.9|7370.1|7355.1|18
1599661800000|2020-09-09 14:30:00|7371.2|7356.2|7370.4|7355.4|7371.5|7356.5|7370.4|7355.4|56
1599662100000|2020-09-09 14:35:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7369.1|7354.1|28
1599662400000|2020-09-09 14:40:00|7370.2|7355.2|7370.6|7355.6|7370.6|7355.6|7369.9|7354.9|15
1599662700000|2020-09-09 14:45:00|7370.2|7355.2|7369.1|7354.1|7370.6|7355.6|7367|7352|199
1599663000000|2020-09-09 14:50:00|7369|7354|7370.9|7355.9|7370.9|7355.9|7368|7353|61
1599663300000|2020-09-09 14:55:00|7369.1|7354.1|7369.3|7354.3|7370.8|7355.8|7367.2|7352.2|33
1599663600000|2020-09-09 15:00:00|7369.2|7354.2|7369.1|7354.1|7369.3|7354.3|7368.1|7353.1|26
1599663900000|2020-09-09 15:05:00|7369.3|7354.3|7371|7356|7371|7356|7369.3|7354.3|18
1599664200000|2020-09-09 15:10:00|7370.2|7355.2|7370.9|7355.9|7371|7356|7370.2|7355.2|15
1599664500000|2020-09-09 15:15:00|7371|7356|7371.9|7356.9|7372.4|7357.4|7371|7356|16
1599664800000|2020-09-09 15:20:00|7372.3|7357.3|7373|7358|7373|7358|7371|7356|14
1599665100000|2020-09-09 15:25:00|7372.8|7357.8|7373.3|7358.3|7374.6|7359.6|7372.7|7357.7|13
1599665400000|2020-09-09 15:30:00|7372.7|7357.7|7372.7|7357.7|7372.9|7357.9|7372.6|7357.6|6
1599665700000|2020-09-09 15:35:00|7373.5|7358.5|7374.5|7359.5|7374.5|7359.5|7373.5|7358.5|16
1599666000000|2020-09-09 15:40:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1599666300000|2020-09-09 15:45:00|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.5|7358.5|3
1599666600000|2020-09-09 15:50:00|7373.5|7358.5|7368.5|7353.5|7373.5|7358.5|7367.8|7352.8|37
1599666900000|2020-09-09 15:55:00|7368.7|7353.7|7371.1|7356.1|7372.5|7357.5|7368.7|7353.7|182
1599667200000|2020-09-09 16:00:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.8|7355.8|180
1599667500000|2020-09-09 16:05:00|7371|7356|7371|7356|7371|7356|7370.8|7355.8|133
1599667800000|2020-09-09 16:10:00|7370.9|7355.9|7368.4|7353.4|7370.9|7355.9|7367.8|7352.8|54
1599668100000|2020-09-09 16:15:00|7366.7|7351.7|7366.3|7351.3|7368.4|7353.4|7366.3|7351.3|31
1599668400000|2020-09-09 16:20:00|7367.5|7352.5|7367.4|7352.4|7367.7|7352.7|7367.1|7352.1|4
1599668700000|2020-09-09 16:25:00|7367.5|7352.5|7369.1|7354.1|7369.1|7354.1|7367.5|7352.5|16
1599669000000|2020-09-09 16:30:00|7369|7354|7369|7354|7369.1|7354.1|7368.9|7353.9|6
1599669300000|2020-09-09 16:35:00|7369.1|7354.1|7368.5|7353.5|7369.1|7354.1|7367.7|7352.7|61
1599669600000|2020-09-09 16:40:00|7368.6|7353.6|7368.5|7353.5|7368.8|7353.8|7368.3|7353.3|27
1599669900000|2020-09-09 16:45:00|7368.7|7353.7|7366.6|7351.6|7369|7354|7366.5|7351.5|13
1599670200000|2020-09-09 16:50:00|7366.9|7351.9|7367|7352|7367.4|7352.4|7366.8|7351.8|9
1599670500000|2020-09-09 16:55:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|1
1599670800000|2020-09-09 17:00:00|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1599671100000|2020-09-09 17:05:00|7367.3|7352.3|7367|7352|7367.3|7352.3|7367|7352|2
1599671700000|2020-09-09 17:15:00|7367.3|7352.3|7373|7348|7373|7352.9|7367.3|7347.9|7
1599672000000|2020-09-09 17:20:00|7373.1|7348.1|7372.6|7347.6|7373.7|7348.7|7372.5|7347.5|14
1599672300000|2020-09-09 17:25:00|7372.3|7347.3|7372.6|7347.6|7372.6|7347.6|7372.3|7347.3|3
1599672600000|2020-09-09 17:30:00|7372.8|7347.8|7367.3|7352.3|7372.8|7352.6|7367.3|7347.8|7
1599672900000|2020-09-09 17:35:00|7367.2|7352.2|7367|7352|7367.3|7352.3|7367|7352|3
1599673200000|2020-09-09 17:40:00|7367.3|7352.3|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|2
1599674100000|2020-09-09 17:55:00|7367.3|7352.3|7368|7353|7368|7353|7367.3|7352.3|5
1599674400000|2020-09-09 18:00:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368|7353|6
1599674700000|2020-09-09 18:05:00|7368.3|7353.3|7369.2|7354.2|7370|7355|7368|7353|104
1599675000000|2020-09-09 18:10:00|7369.1|7354.1|7368.7|7353.7|7369.4|7354.4|7368|7353|171
1599675300000|2020-09-09 18:15:00|7368.9|7353.9|7377.3|7362.3|7377.3|7362.3|7368.7|7353.7|136
1599675600000|2020-09-09 18:20:00|7377.1|7362.1|7373.5|7358.5|7377.1|7362.1|7373.2|7358.2|205
1599675900000|2020-09-09 18:25:00|7373.4|7358.4|7373.2|7358.2|7373.5|7358.5|7373|7358|517
1599676200000|2020-09-09 18:30:00|7373.1|7358.1|7374.1|7359.1|7374.2|7359.2|7373|7358|48
1599676500000|2020-09-09 18:35:00|7373.8|7358.8|7369.1|7354.1|7377.3|7358.8|7368.1|7351.3|40
1599676800000|2020-09-09 18:40:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1599677700000|2020-09-09 18:55:00|7369.3|7354.3|7369.8|7354.8|7370|7355|7369.3|7354.3|4
1599678000000|2020-09-09 19:00:00|7369.9|7354.9|7369.8|7354.8|7369.9|7354.9|7369.8|7354.8|2
1599678600000|2020-09-09 19:10:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1599679200000|2020-09-09 19:20:00|7369.9|7354.9|7369.3|7354.3|7369.9|7354.9|7369.3|7354.3|5
1599679500000|2020-09-09 19:25:00|7369.4|7354.4|7368|7353|7373.2|7354.4|7367.8|7348|32
1599679800000|2020-09-09 19:30:00|7367.9|7352.9|7367.6|7352.6|7367.9|7352.9|7367.4|7352.4|8
1599680100000|2020-09-09 19:35:00|7367.8|7352.8|7367.9|7352.9|7367.9|7352.9|7367.8|7352.8|2
1599680400000|2020-09-09 19:40:00|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|7367.8|7352.8|1
1599681000000|2020-09-09 19:50:00|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|7367.6|7352.6|1
1599681300000|2020-09-09 19:55:00|7369.1|7354.1|7368.1|7353.1|7369.1|7354.1|7367.8|7352.8|4
1599705000000|2020-09-10 02:30:00|7381.5|7356.5|7380.6|7355.6|7381.6|7356.6|7380.6|7355.6|17
1599705300000|2020-09-10 02:35:00|7380.8|7355.8|7379.4|7354.4|7380.8|7355.8|7379.4|7354.4|10
1599705600000|2020-09-10 02:40:00|7378.9|7353.9|7379.3|7354.3|7379.6|7354.6|7377.9|7352.9|13
1599705900000|2020-09-10 02:45:00|7379.4|7354.4|7376.2|7351.2|7379.7|7354.7|7375.5|7350.5|26
1599706200000|2020-09-10 02:50:00|7375.8|7350.8|7382.3|7357.3|7382.3|7357.3|7375.3|7350.3|35
1599706500000|2020-09-10 02:55:00|7382.2|7357.2|7382.7|7357.7|7383.3|7358.3|7380.2|7355.2|30
1599706800000|2020-09-10 03:00:00|7382.8|7357.8|7383.3|7358.3|7384.1|7359.1|7381.3|7356.3|86
1599707100000|2020-09-10 03:05:00|7383.4|7358.4|7384.2|7359.2|7385.7|7360.7|7382.7|7357.7|78
1599707400000|2020-09-10 03:10:00|7383.8|7358.8|7385.6|7360.6|7385.6|7360.6|7380.9|7355.9|33
1599707700000|2020-09-10 03:15:00|7385.7|7360.7|7384.6|7359.6|7385.9|7360.9|7384|7359|27
1599708000000|2020-09-10 03:20:00|7384|7359|7386.2|7361.2|7386.3|7361.3|7384|7359|18
1599708300000|2020-09-10 03:25:00|7384.3|7359.3|7382.8|7357.8|7386.3|7361.3|7381.7|7356.7|130
1599708600000|2020-09-10 03:30:00|7382.9|7357.9|7382.4|7357.4|7383.6|7358.6|7382.4|7357.4|90
1599708900000|2020-09-10 03:35:00|7382.1|7357.1|7374.5|7359.5|7382.4|7360.5|7372.8|7356.5|39
1599709200000|2020-09-10 03:40:00|7374.6|7359.6|7375.3|7360.3|7377.4|7362.4|7374.5|7359.5|92
1599709500000|2020-09-10 03:45:00|7375.6|7360.6|7376.6|7361.6|7378.2|7363.2|7375.3|7360.3|77
1599709800000|2020-09-10 03:50:00|7376.9|7361.9|7374.1|7359.1|7376.9|7361.9|7374.1|7359.1|56
1599710100000|2020-09-10 03:55:00|7374.4|7359.4|7374|7359|7374.8|7359.8|7373.2|7358.2|43
1599710400000|2020-09-10 04:00:00|7373.8|7358.8|7374.1|7359.1|7374.3|7359.3|7373.8|7358.8|53
1599710700000|2020-09-10 04:05:00|7374.2|7359.2|7374.5|7359.5|7374.6|7359.6|7373.6|7358.6|47
1599711000000|2020-09-10 04:10:00|7374.4|7359.4|7375.2|7360.2|7375.4|7360.4|7373.8|7358.8|65
1599711300000|2020-09-10 04:15:00|7375.3|7360.3|7375.1|7360.1|7376.1|7361.1|7374.8|7359.8|82
1599711600000|2020-09-10 04:20:00|7375.2|7360.2|7377.3|7362.3|7377.3|7362.3|7374.8|7359.8|95
1599711900000|2020-09-10 04:25:00|7377.4|7362.4|7377.9|7362.9|7378.4|7363.4|7376.9|7361.9|91
1599712200000|2020-09-10 04:30:00|7378|7363|7371.5|7356.5|7378|7363|7371.3|7356.3|347
1599712500000|2020-09-10 04:35:00|7371.9|7356.9|7371.6|7356.6|7372.8|7357.8|7371.4|7356.4|174
1599712800000|2020-09-10 04:40:00|7371.5|7356.5|7374.1|7359.1|7374.6|7359.6|7371.1|7356.1|120
1599713100000|2020-09-10 04:45:00|7374|7359|7378.4|7363.4|7378.8|7363.8|7373.7|7358.7|97
1599713400000|2020-09-10 04:50:00|7378.3|7363.3|7374.2|7359.2|7378.7|7363.7|7374.2|7359.2|126
1599713700000|2020-09-10 04:55:00|7374.1|7359.1|7373.6|7358.6|7374.5|7359.5|7373.4|7358.4|109
1599714000000|2020-09-10 05:00:00|7373.5|7358.5|7372.1|7357.1|7373.9|7358.9|7367.4|7352.4|236
1599714300000|2020-09-10 05:05:00|7372.2|7357.2|7370.2|7355.2|7372.6|7357.6|7369.4|7354.4|143
1599714600000|2020-09-10 05:10:00|7370.3|7355.3|7371.5|7356.5|7371.7|7356.7|7370.3|7355.3|131
1599714900000|2020-09-10 05:15:00|7371.6|7356.6|7374.6|7359.6|7374.8|7359.8|7371.5|7356.5|109
1599715200000|2020-09-10 05:20:00|7374.5|7359.5|7372.6|7357.6|7374.5|7359.5|7372.4|7357.4|46
1599715500000|2020-09-10 05:25:00|7372.5|7357.5|7372.8|7357.8|7373.5|7358.5|7372.5|7357.5|77
1599715800000|2020-09-10 05:30:00|7372.9|7357.9|7371.4|7356.4|7373.4|7358.4|7370.8|7355.8|59
1599716100000|2020-09-10 05:35:00|7371.3|7356.3|7369.8|7354.8|7371.4|7356.4|7369.5|7354.5|106
1599716400000|2020-09-10 05:40:00|7369.9|7354.9|7368.5|7353.5|7369.9|7354.9|7367.9|7352.9|81
1599716700000|2020-09-10 05:45:00|7368.4|7353.4|7366.2|7351.2|7368.4|7353.4|7365.8|7350.8|93
1599717000000|2020-09-10 05:50:00|7366.3|7351.3|7367.9|7352.9|7368.3|7353.3|7365.5|7350.5|110
1599717300000|2020-09-10 05:55:00|7367.8|7352.8|7369.1|7354.1|7369.2|7354.2|7367.7|7352.7|81
1599717600000|2020-09-10 06:00:00|7369.2|7354.2|7372.4|7357.4|7372.7|7357.7|7368.2|7353.2|104
1599717900000|2020-09-10 06:05:00|7372.3|7357.3|7368.6|7353.6|7372.4|7357.4|7368.6|7353.6|77
1599718200000|2020-09-10 06:10:00|7369|7354|7360.1|7345.1|7369.5|7354.5|7360.1|7345.1|169
1599718500000|2020-09-10 06:15:00|7360.2|7345.2|7345.7|7330.7|7360.2|7345.2|7332.2|7317.2|671
1599718800000|2020-09-10 06:20:00|7345.6|7330.6|7348.4|7333.4|7351.3|7336.3|7344.2|7329.2|560
1599719100000|2020-09-10 06:25:00|7348.5|7333.5|7359.4|7344.4|7359.7|7344.7|7348.5|7333.5|227
1599719400000|2020-09-10 06:30:00|7359.3|7344.3|7358.3|7343.3|7359.3|7344.3|7351.8|7336.8|239
1599719700000|2020-09-10 06:35:00|7358.4|7343.4|7362.6|7347.6|7363.1|7348.1|7353.5|7338.5|247
1599720000000|2020-09-10 06:40:00|7362.7|7347.7|7362.4|7347.4|7365.5|7350.5|7353.2|7338.2|225
1599720300000|2020-09-10 06:45:00|7362.5|7347.5|7365.7|7350.7|7365.8|7350.8|7362.2|7347.2|162
1599720600000|2020-09-10 06:50:00|7365.6|7350.6|7365.3|7350.3|7365.8|7350.8|7362.1|7347.1|200
1599720900000|2020-09-10 06:55:00|7365.5|7350.5|7364|7349|7366.1|7351.1|7363.9|7348.9|107
1599721200000|2020-09-10 07:00:00|7364.1|7349.1|7366|7351|7367|7352|7363.9|7348.9|145
1599721500000|2020-09-10 07:05:00|7365.9|7350.9|7366|7351|7367.7|7352.7|7365.9|7350.9|96
1599721800000|2020-09-10 07:10:00|7366.1|7351.1|7366.3|7351.3|7366.9|7351.9|7364.2|7349.2|94
1599722100000|2020-09-10 07:15:00|7366.4|7351.4|7367|7352|7367.6|7352.6|7365.7|7350.7|58
1599722400000|2020-09-10 07:20:00|7366.9|7351.9|7367.9|7352.9|7367.9|7352.9|7365.6|7350.6|129
1599722700000|2020-09-10 07:25:00|7368|7353|7370.3|7355.3|7370.3|7355.3|7367.9|7352.9|112
1599723000000|2020-09-10 07:30:00|7370.2|7355.2|7370.4|7355.4|7370.9|7355.9|7368.3|7353.3|138
1599723300000|2020-09-10 07:35:00|7370.9|7355.9|7372|7357|7372|7357|7369.8|7354.8|54
1599723600000|2020-09-10 07:40:00|7372.1|7357.1|7373.4|7358.4|7374.8|7359.8|7372.1|7357.1|108
1599723900000|2020-09-10 07:45:00|7373.6|7358.6|7375.1|7360.1|7375.8|7360.8|7373.3|7358.3|101
1599724200000|2020-09-10 07:50:00|7375|7360|7376.1|7361.1|7377.2|7362.2|7373.8|7358.8|82
1599724500000|2020-09-10 07:55:00|7376.3|7361.3|7374|7359|7377.1|7362.1|7374|7359|82
1599724800000|2020-09-10 08:00:00|7374.3|7359.3|7373.9|7358.9|7374.8|7359.8|7373.9|7358.9|39
1599725100000|2020-09-10 08:05:00|7373.8|7358.8|7375.6|7360.6|7377|7362|7373.5|7358.5|55
1599725400000|2020-09-10 08:10:00|7375.5|7360.5|7379|7364|7379.1|7364.1|7375.5|7360.5|69
1599725700000|2020-09-10 08:15:00|7378.8|7363.8|7376.2|7361.2|7379.4|7364.4|7376.2|7361.2|73
1599726000000|2020-09-10 08:20:00|7376.4|7361.4|7378.6|7363.6|7379.4|7364.4|7376.2|7361.2|71
1599726300000|2020-09-10 08:25:00|7378.4|7363.4|7378|7363|7379.5|7364.5|7377.3|7362.3|136
1599726600000|2020-09-10 08:30:00|7377.8|7362.8|7376.8|7361.8|7378|7363|7376|7361|53
1599726900000|2020-09-10 08:35:00|7376.6|7361.6|7375.4|7360.4|7377|7362|7374|7359|56
1599727200000|2020-09-10 08:40:00|7375.6|7360.6|7375.6|7360.6|7375.6|7360.6|7375.2|7360.2|40
1599727500000|2020-09-10 08:45:00|7375.4|7360.4|7376.6|7361.6|7376.6|7361.6|7375.2|7360.2|40
1599727800000|2020-09-10 08:50:00|7376.8|7361.8|7379.6|7364.6|7379.6|7364.6|7375.8|7360.8|50
1599728100000|2020-09-10 08:55:00|7379|7364|7379.6|7364.6|7379.8|7364.8|7379|7364|31
1599728400000|2020-09-10 09:00:00|7379.8|7364.8|7379.5|7364.5|7380|7365|7379.1|7364.1|29
1599728700000|2020-09-10 09:05:00|7379.7|7364.7|7378.5|7363.5|7379.7|7364.7|7378.5|7363.5|50
1599729000000|2020-09-10 09:10:00|7378|7363|7377.7|7362.7|7378.3|7363.3|7377.7|7362.7|11
1599729300000|2020-09-10 09:15:00|7377.8|7362.8|7377.7|7362.7|7377.8|7362.8|7377.7|7362.7|28
1599729600000|2020-09-10 09:20:00|7377.8|7362.8|7377.7|7362.7|7377.9|7362.9|7377.5|7362.5|38
1599729900000|2020-09-10 09:25:00|7377.8|7362.8|7378.7|7363.7|7378.7|7363.7|7377.7|7362.7|40
1599730200000|2020-09-10 09:30:00|7378.6|7363.6|7378.5|7363.5|7378.7|7363.7|7378|7363|33
1599730500000|2020-09-10 09:35:00|7378|7363|7377.7|7362.7|7378.1|7363.1|7377.7|7362.7|29
1599730800000|2020-09-10 09:40:00|7377.8|7362.8|7376.1|7361.1|7378|7363|7376.1|7361.1|53
1599731100000|2020-09-10 09:45:00|7376.3|7361.3|7375.8|7360.8|7376.4|7361.4|7375.8|7360.8|8
1599731400000|2020-09-10 09:50:00|7375.7|7360.7|7375.5|7360.5|7375.7|7360.7|7375|7360|19
1599731700000|2020-09-10 09:55:00|7375.3|7360.3|7375.7|7360.7|7376.3|7361.3|7374.9|7359.9|55
1599732000000|2020-09-10 10:00:00|7375.5|7360.5|7375|7360|7375.8|7360.8|7374.7|7359.7|33
1599732300000|2020-09-10 10:05:00|7374.7|7359.7|7373.3|7358.3|7375|7360|7373.2|7358.2|57
1599732600000|2020-09-10 10:10:00|7373.2|7358.2|7373.7|7358.7|7373.8|7358.8|7373.2|7358.2|46
1599732900000|2020-09-10 10:15:00|7373.8|7358.8|7375.4|7360.4|7375.4|7360.4|7373.5|7358.5|25
1599733200000|2020-09-10 10:20:00|7375.2|7360.2|7374.9|7359.9|7375.4|7360.4|7374|7359|11
1599733500000|2020-09-10 10:25:00|7375.3|7360.3|7376.3|7361.3|7376.5|7361.5|7375.3|7360.3|30
1599733800000|2020-09-10 10:30:00|7376.2|7361.2|7376.3|7361.3|7376.8|7361.8|7376|7361|18
1599734100000|2020-09-10 10:35:00|7376.5|7361.5|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|8
1599734400000|2020-09-10 10:40:00|7376.6|7361.6|7376.6|7361.6|7376.9|7361.9|7376.4|7361.4|5
1599734700000|2020-09-10 10:45:00|7376.4|7361.4|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|5
1599735000000|2020-09-10 10:50:00|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7376.2|7361.2|2
1599735300000|2020-09-10 10:55:00|7376.3|7361.3|7377|7362|7377.3|7362.3|7376.2|7361.2|17
1599735600000|2020-09-10 11:00:00|7377.3|7362.3|7377|7362|7377.3|7362.3|7376.7|7361.7|17
1599735900000|2020-09-10 11:05:00|7376.8|7361.8|7377|7362|7377|7362|7376.5|7361.5|22
1599736200000|2020-09-10 11:10:00|7376.9|7361.9|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|19
1599736500000|2020-09-10 11:15:00|7376.7|7361.7|7376.4|7361.4|7376.9|7361.9|7376.4|7361.4|7
1599736800000|2020-09-10 11:20:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|3
1599737100000|2020-09-10 11:25:00|7376.2|7361.2|7375.9|7360.9|7376.5|7361.5|7375.9|7360.9|14
1599737400000|2020-09-10 11:30:00|7374.9|7359.9|7375.5|7360.5|7375.5|7360.5|7374.9|7359.9|4
1599737700000|2020-09-10 11:35:00|7375.2|7360.2|7374.2|7359.2|7375.2|7360.2|7373.2|7358.2|11
1599738000000|2020-09-10 11:40:00|7374|7359|7375|7360|7375.6|7360.6|7374|7359|10
1599738300000|2020-09-10 11:45:00|7374.8|7359.8|7373.6|7358.6|7374.8|7359.8|7373.6|7358.6|5
1599738600000|2020-09-10 11:50:00|7374.8|7359.8|7374.8|7359.8|7375.2|7360.2|7374.7|7359.7|53
1599738900000|2020-09-10 11:55:00|7374.9|7359.9|7374.6|7359.6|7374.9|7359.9|7373.8|7358.8|17
1599739200000|2020-09-10 12:00:00|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|3
1599739500000|2020-09-10 12:05:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7374.4|7359.4|8
1599739800000|2020-09-10 12:10:00|7374.9|7359.9|7375.8|7360.8|7376|7361|7374.6|7359.6|17
1599740100000|2020-09-10 12:15:00|7375.7|7360.7|7375.8|7360.8|7375.9|7360.9|7375.4|7360.4|21
1599740400000|2020-09-10 12:20:00|7375.9|7360.9|7376.3|7361.3|7376.8|7361.8|7375.8|7360.8|30
1599740700000|2020-09-10 12:25:00|7376.2|7361.2|7376|7361|7376.8|7361.8|7375.9|7360.9|13
1599741000000|2020-09-10 12:30:00|7376.3|7361.3|7373.8|7358.8|7376.3|7361.3|7372.2|7357.2|25
1599741300000|2020-09-10 12:35:00|7374|7359|7373.6|7358.6|7374|7359|7372.3|7357.3|28
1599741600000|2020-09-10 12:40:00|7373.5|7358.5|7373|7358|7374.8|7359.8|7372.4|7357.4|31
1599741900000|2020-09-10 12:45:00|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7372.2|7357.2|2
1599742200000|2020-09-10 12:50:00|7371.8|7356.8|7371.9|7356.9|7372.1|7357.1|7371.7|7356.7|6
1599742500000|2020-09-10 12:55:00|7370.9|7355.9|7369.2|7354.2|7371|7356|7369|7354|26
1599742800000|2020-09-10 13:00:00|7369.4|7354.4|7368.9|7353.9|7369.4|7354.4|7368|7353|12
1599743100000|2020-09-10 13:05:00|7368|7353|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|10
1599743400000|2020-09-10 13:10:00|7368.3|7353.3|7368.4|7353.4|7368.6|7353.6|7367.7|7352.7|10
1599743700000|2020-09-10 13:15:00|7368.1|7353.1|7369.8|7344.8|7369.9|7353.4|7365.9|7343.4|27
1599744000000|2020-09-10 13:20:00|7370.1|7345.1|7365.6|7350.6|7370.1|7350.7|7365.6|7345.1|4
1599744300000|2020-09-10 13:25:00|7364.9|7349.9|7364.3|7349.3|7365.3|7350.3|7364.3|7349.3|8
1599744600000|2020-09-10 13:30:00|7364.7|7349.7|7366.3|7351.3|7366.3|7351.3|7364.2|7349.2|15
1599744900000|2020-09-10 13:35:00|7366.5|7351.5|7368.1|7353.1|7368.1|7353.1|7366.5|7351.5|9
1599745200000|2020-09-10 13:40:00|7367.8|7352.8|7368.3|7353.3|7368.3|7353.3|7366.9|7351.9|9
1599745500000|2020-09-10 13:45:00|7368.1|7353.1|7366.4|7351.4|7368.1|7353.1|7364.9|7349.9|20
1599745800000|2020-09-10 13:50:00|7366.3|7351.3|7365.7|7350.7|7366.8|7351.8|7365.7|7350.7|13
1599746100000|2020-09-10 13:55:00|7365.1|7350.1|7365.5|7350.5|7365.8|7350.8|7364.3|7349.3|29
1599746400000|2020-09-10 14:00:00|7365.7|7350.7|7364.5|7349.5|7368.8|7350.7|7363.2|7342.7|33
1599746700000|2020-09-10 14:05:00|7364.7|7349.7|7365.9|7350.9|7366|7351|7364.7|7349.7|20
1599747000000|2020-09-10 14:10:00|7365.7|7350.7|7366.1|7351.1|7366.5|7351.5|7365.3|7350.3|12
1599747300000|2020-09-10 14:15:00|7365.8|7350.8|7366.1|7351.1|7366.7|7351.7|7365.3|7350.3|30
1599747600000|2020-09-10 14:20:00|7366.3|7351.3|7367.6|7352.6|7367.6|7352.6|7366.3|7351.3|4
1599747900000|2020-09-10 14:25:00|7367.7|7352.7|7372.4|7357.4|7372.5|7357.5|7367.7|7352.7|21
1599748200000|2020-09-10 14:30:00|7372.3|7357.3|7368.6|7353.6|7372.3|7357.3|7368.6|7353.6|25
1599748500000|2020-09-10 14:35:00|7368.8|7353.8|7369.9|7354.9|7370|7355|7368.5|7353.5|11
1599748800000|2020-09-10 14:40:00|7370.3|7355.3|7372.6|7357.6|7377.5|7357.6|7370.3|7352.1|23
1599749100000|2020-09-10 14:45:00|7372|7357|7373.9|7358.9|7377.4|7359.3|7372|7352.1|13
1599749400000|2020-09-10 14:50:00|7373.8|7358.8|7373.5|7358.5|7373.8|7358.8|7373.5|7358.5|2
1599749700000|2020-09-10 14:55:00|7373.6|7358.6|7380.6|7355.6|7381.3|7360.7|7373.4|7355.1|27
1599750000000|2020-09-10 15:00:00|7375.6|7360.6|7375.6|7360.6|7375.8|7360.8|7374.7|7359.7|10
1599750300000|2020-09-10 15:05:00|7375.8|7360.8|7375.8|7360.8|7376|7361|7375.6|7360.6|5
1599750600000|2020-09-10 15:10:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1599750900000|2020-09-10 15:15:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|3
1599751200000|2020-09-10 15:20:00|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|7375.5|7360.5|1
1599751500000|2020-09-10 15:25:00|7375.1|7360.1|7379.3|7354.3|7379.3|7360.1|7373.3|7353.7|26
1599751800000|2020-09-10 15:30:00|7379.5|7354.5|7379.8|7354.8|7379.8|7358.5|7373|7353.7|44
1599752100000|2020-09-10 15:35:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1599752400000|2020-09-10 15:40:00|7380.3|7355.3|7375.8|7360.8|7380.3|7360.8|7375.8|7355.3|2
1599752700000|2020-09-10 15:45:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|2
1599753000000|2020-09-10 15:50:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|4
1599753600000|2020-09-10 16:00:00|7377|7362|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|8
1599753900000|2020-09-10 16:05:00|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|7378.1|7363.1|1
1599754500000|2020-09-10 16:15:00|7377.6|7362.6|7377.7|7362.7|7377.7|7362.7|7377.4|7362.4|5
1599754800000|2020-09-10 16:20:00|7377.5|7362.5|7377.5|7362.5|7378.6|7363.6|7377.5|7362.5|12
1599755100000|2020-09-10 16:25:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1599755400000|2020-09-10 16:30:00|7377.8|7362.8|7378.8|7363.8|7378.8|7363.8|7377.7|7362.7|6
1599755700000|2020-09-10 16:35:00|7378.7|7363.7|7389.2|7364.2|7389.3|7368.6|7378.7|7361|29
1599756000000|2020-09-10 16:40:00|7389.1|7364.1|7389.1|7364.1|7389.2|7364.2|7389|7364|11
1599756300000|2020-09-10 16:45:00|7389.2|7364.2|7386.6|7371.6|7390.6|7371.6|7385.5|7364.2|41
1599756600000|2020-09-10 16:50:00|7386.2|7371.2|7386.1|7371.1|7391.1|7371.2|7385.6|7365.6|10
1599756900000|2020-09-10 16:55:00|7386.5|7371.5|7384.6|7369.6|7386.5|7371.5|7384.6|7369.6|11
1599757200000|2020-09-10 17:00:00|7384.8|7369.8|7390.9|7365.9|7391.1|7369.8|7384.8|7365.3|14
1599757500000|2020-09-10 17:05:00|7390.8|7365.8|7384.8|7369.8|7390.9|7369.8|7384.6|7364.6|12
1599757800000|2020-09-10 17:10:00|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|7384.9|7369.9|1
1599758100000|2020-09-10 17:15:00|7384.7|7369.7|7388.9|7363.9|7388.9|7369.7|7383.6|7363.4|14
1599758400000|2020-09-10 17:20:00|7389.1|7364.1|7384.4|7369.4|7389.1|7369.4|7384.1|7364.1|3
1599759000000|2020-09-10 17:30:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1599760200000|2020-09-10 17:50:00|7383.1|7368.1|7382.3|7367.3|7383.4|7368.4|7382.3|7367.3|21
1599760500000|2020-09-10 17:55:00|7382.2|7367.2|7384|7369|7389|7369.5|7382.2|7363.6|20
1599760800000|2020-09-10 18:00:00|7384.3|7369.3|7389.3|7374.3|7389.3|7374.3|7384|7369|22
1599761100000|2020-09-10 18:05:00|7389.2|7374.2|7389.8|7374.8|7394.6|7374.9|7388|7368.8|22
1599761400000|2020-09-10 18:10:00|7390|7375|7395|7380|7395|7380|7390|7375|20
1599761700000|2020-09-10 18:15:00|7394.6|7379.6|7397.1|7372.1|7398|7379.6|7392.8|7371.1|110
1599762000000|2020-09-10 18:20:00|7397|7372|7394.6|7379.6|7397.1|7379.6|7393.4|7372|7
1599762300000|2020-09-10 18:25:00|7394.5|7379.5|7394.4|7379.4|7394.6|7379.6|7394.4|7379.4|5
1599762600000|2020-09-10 18:30:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1599762900000|2020-09-10 18:35:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7392|7377|22
1599763200000|2020-09-10 18:40:00|7394.5|7379.5|7393|7378|7394.8|7379.8|7393|7378|6
1599763500000|2020-09-10 18:45:00|7392.9|7377.9|7395.7|7370.7|7396.1|7378.1|7392.9|7370.4|23
1599763800000|2020-09-10 18:50:00|7395.4|7370.4|7395.7|7370.7|7395.7|7370.7|7395.4|7370.4|2
1599764400000|2020-09-10 19:00:00|7395.8|7370.8|7395.6|7370.6|7395.8|7370.8|7395.3|7370.3|5
1599764700000|2020-09-10 19:05:00|7396.2|7371.2|7396.4|7371.4|7396.4|7371.4|7396.2|7371.2|2
1599765000000|2020-09-10 19:10:00|7388.7|7373.7|7394.4|7369.4|7396.1|7376.1|7388.7|7367.7|42
1599765300000|2020-09-10 19:15:00|7394.3|7369.3|7390.6|7375.6|7395.9|7376|7390.2|7369.3|15
1599765600000|2020-09-10 19:20:00|7388.8|7373.8|7388.3|7373.3|7392.7|7373.8|7388.3|7367.1|9
1599765900000|2020-09-10 19:25:00|7388.2|7373.2|7392.9|7367.9|7393.4|7374.4|7387.8|7367|21
1599766200000|2020-09-10 19:30:00|7393.1|7368.1|7392.9|7367.9|7393.1|7368.1|7392.9|7367.9|2
1599766500000|2020-09-10 19:35:00|7392.4|7367.4|7392.9|7367.9|7392.9|7367.9|7392.4|7367.4|4
1599766800000|2020-09-10 19:40:00|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393|7368|3
1599767100000|2020-09-10 19:45:00|7392.9|7367.9|7393.1|7368.1|7393.1|7368.1|7392.5|7367.5|5
1599767400000|2020-09-10 19:50:00|7392.4|7367.4|7392.2|7367.2|7392.4|7367.4|7392.2|7367.2|3
1599767700000|2020-09-10 19:55:00|7392.8|7367.8|7392.2|7367.2|7395|7370|7392.2|7367.2|18
1599791400000|2020-09-11 02:30:00|7382.2|7357.2|7382.2|7357.2|7382.3|7357.3|7382.2|7357.2|7
1599791700000|2020-09-11 02:35:00|7382.4|7357.4|7383.2|7358.2|7383.2|7358.2|7382.4|7357.4|16
1599792000000|2020-09-11 02:40:00|7383.1|7358.1|7383.2|7358.2|7383.2|7358.2|7383.1|7358.1|6
1599793800000|2020-09-11 03:10:00|7383.5|7358.5|7383.8|7358.8|7383.8|7358.8|7383.5|7358.5|2
1599794700000|2020-09-11 03:25:00|7384.2|7359.2|7383.7|7358.7|7384.2|7359.2|7383.5|7358.5|13
1599795000000|2020-09-11 03:30:00|7383.5|7358.5|7385.2|7370.2|7389.7|7370.2|7383.2|7358.2|213
1599795300000|2020-09-11 03:35:00|7385.1|7370.1|7383|7368|7385.2|7370.2|7382.3|7367.3|120
1599795600000|2020-09-11 03:40:00|7382.9|7367.9|7384.4|7369.4|7385.9|7370.9|7382.6|7367.6|132
1599795900000|2020-09-11 03:45:00|7384.3|7369.3|7380.8|7365.8|7384.3|7369.3|7380.7|7365.7|70
1599796200000|2020-09-11 03:50:00|7380.7|7365.7|7378.4|7363.4|7381|7366|7377.9|7362.9|63
1599796500000|2020-09-11 03:55:00|7378.5|7363.5|7379.1|7364.1|7379.7|7364.7|7378.4|7363.4|43
1599796800000|2020-09-11 04:00:00|7379.2|7364.2|7379.1|7364.1|7379.2|7364.2|7377.7|7362.7|27
1599797100000|2020-09-11 04:05:00|7378.8|7363.8|7378.6|7363.6|7378.9|7363.9|7378.1|7363.1|35
1599797400000|2020-09-11 04:10:00|7378.7|7363.7|7381.4|7366.4|7383.2|7368.2|7378.4|7363.4|81
1599797700000|2020-09-11 04:15:00|7381.3|7366.3|7381.9|7366.9|7381.9|7366.9|7380.8|7365.8|62
1599798000000|2020-09-11 04:20:00|7381.8|7366.8|7380.7|7365.7|7381.8|7366.8|7380.5|7365.5|51
1599798300000|2020-09-11 04:25:00|7380.1|7365.1|7379|7364|7380.1|7365.1|7378.7|7363.7|29
1599798600000|2020-09-11 04:30:00|7379.1|7364.1|7384.4|7369.4|7384.4|7369.4|7379.1|7364.1|88
1599798900000|2020-09-11 04:35:00|7384.5|7369.5|7383.7|7368.7|7386.7|7371.7|7383.2|7368.2|74
1599799200000|2020-09-11 04:40:00|7383.8|7368.8|7379.1|7364.1|7385.4|7370.4|7379|7364|100
1599799500000|2020-09-11 04:45:00|7379|7364|7381.8|7366.8|7381.8|7366.8|7378.9|7363.9|81
1599799800000|2020-09-11 04:50:00|7382.1|7367.1|7380.3|7365.3|7383|7368|7379.6|7364.6|109
1599800100000|2020-09-11 04:55:00|7380.4|7365.4|7381.7|7366.7|7382.5|7367.5|7380.2|7365.2|94
1599800400000|2020-09-11 05:00:00|7381.8|7366.8|7379.8|7364.8|7382.1|7367.1|7379.5|7364.5|118
1599800700000|2020-09-11 05:05:00|7379.7|7364.7|7375.4|7360.4|7379.7|7364.7|7374.8|7359.8|220
1599801000000|2020-09-11 05:10:00|7375.5|7360.5|7373.4|7358.4|7375.5|7360.5|7373|7358|110
1599801300000|2020-09-11 05:15:00|7373.5|7358.5|7374.8|7359.8|7376.4|7361.4|7370.7|7355.7|205
1599801600000|2020-09-11 05:20:00|7375.1|7360.1|7376.3|7361.3|7377.3|7362.3|7375.1|7360.1|116
1599801900000|2020-09-11 05:25:00|7376.4|7361.4|7376.1|7361.1|7376.8|7361.8|7374.4|7359.4|98
1599802200000|2020-09-11 05:30:00|7376.2|7361.2|7374.3|7359.3|7376.4|7361.4|7373.9|7358.9|91
1599802500000|2020-09-11 05:35:00|7374.4|7359.4|7374.8|7359.8|7375.2|7360.2|7374.4|7359.4|29
1599802800000|2020-09-11 05:40:00|7375.3|7360.3|7375.3|7360.3|7375.9|7360.9|7374.6|7359.6|69
1599803100000|2020-09-11 05:45:00|7375.4|7360.4|7375.5|7360.5|7375.9|7360.9|7374.6|7359.6|84
1599803400000|2020-09-11 05:50:00|7375.4|7360.4|7376|7361|7377.7|7362.7|7375.4|7360.4|72
1599803700000|2020-09-11 05:55:00|7375.9|7360.9|7377.1|7362.1|7377.7|7362.7|7375.9|7360.9|32
1599804000000|2020-09-11 06:00:00|7377|7362|7377.8|7362.8|7378.6|7363.6|7376.9|7361.9|46
1599804300000|2020-09-11 06:05:00|7378.1|7363.1|7377.3|7362.3|7378.8|7363.8|7376.8|7361.8|43
1599804600000|2020-09-11 06:10:00|7377.4|7362.4|7378.4|7363.4|7379.1|7364.1|7375.9|7360.9|69
1599804900000|2020-09-11 06:15:00|7378.2|7363.2|7380.2|7365.2|7381|7366|7377.8|7362.8|98
1599805200000|2020-09-11 06:20:00|7380.1|7365.1|7382.1|7367.1|7382.5|7367.5|7379|7364|91
1599805500000|2020-09-11 06:25:00|7382|7367|7380.2|7365.2|7383.3|7368.3|7379.9|7364.9|144
1599805800000|2020-09-11 06:30:00|7380.3|7365.3|7380.5|7365.5|7381|7366|7379.8|7364.8|185
1599806100000|2020-09-11 06:35:00|7380.4|7365.4|7380.2|7365.2|7381.6|7366.6|7379.9|7364.9|79
1599806400000|2020-09-11 06:40:00|7380.1|7365.1|7379.5|7364.5|7380.1|7365.1|7378|7363|115
1599806700000|2020-09-11 06:45:00|7379.4|7364.4|7377.2|7362.2|7379.8|7364.8|7376.5|7361.5|102
1599807000000|2020-09-11 06:50:00|7377.1|7362.1|7376|7361|7377.1|7362.1|7375.2|7360.2|61
1599807300000|2020-09-11 06:55:00|7375.9|7360.9|7377.5|7362.5|7377.8|7362.8|7375.4|7360.4|54
1599807600000|2020-09-11 07:00:00|7377.6|7362.6|7378.8|7363.8|7380.4|7365.4|7377.6|7362.6|207
1599807900000|2020-09-11 07:05:00|7378.9|7363.9|7379.8|7364.8|7380.2|7365.2|7378.3|7363.3|96
1599808200000|2020-09-11 07:10:00|7379.7|7364.7|7380.9|7365.9|7381.6|7366.6|7379|7364|158
1599808500000|2020-09-11 07:15:00|7381|7366|7381|7366|7382.6|7367.6|7380|7365|198
1599808800000|2020-09-11 07:20:00|7380.9|7365.9|7381|7366|7381.6|7366.6|7379.4|7364.4|257
1599809100000|2020-09-11 07:25:00|7380.9|7365.9|7382.2|7367.2|7382.5|7367.5|7379.9|7364.9|107
1599809400000|2020-09-11 07:30:00|7382.1|7367.1|7382.4|7367.4|7383.2|7368.2|7380.9|7365.9|61
1599809700000|2020-09-11 07:35:00|7382.6|7367.6|7381.6|7366.6|7382.9|7367.9|7381.1|7366.1|33
1599810000000|2020-09-11 07:40:00|7381.3|7366.3|7383.9|7368.9|7383.9|7368.9|7381.2|7366.2|41
1599810300000|2020-09-11 07:45:00|7384.1|7369.1|7389.1|7374.1|7389.1|7374.1|7383.5|7368.5|81
1599810600000|2020-09-11 07:50:00|7389.4|7374.4|7387.6|7372.6|7392.7|7376.3|7386.8|7367.5|98
1599810900000|2020-09-11 07:55:00|7387.3|7372.3|7386.3|7371.3|7387.4|7372.4|7386.1|7371.1|38
1599811200000|2020-09-11 08:00:00|7386.5|7371.5|7384.9|7369.9|7387|7372|7384.6|7369.6|40
1599811500000|2020-09-11 08:05:00|7384.8|7369.8|7385.2|7370.2|7386.3|7371.3|7384.7|7369.7|41
1599811800000|2020-09-11 08:10:00|7385|7370|7383.5|7368.5|7385|7370|7382.4|7367.4|23
1599812100000|2020-09-11 08:15:00|7383.7|7368.7|7383|7368|7383.7|7368.7|7382.5|7367.5|27
1599812400000|2020-09-11 08:20:00|7383.3|7368.3|7383.3|7368.3|7383.5|7368.5|7382.5|7367.5|19
1599812700000|2020-09-11 08:25:00|7383|7368|7385|7370|7385.4|7370.4|7382.1|7367.1|44
1599813000000|2020-09-11 08:30:00|7384.8|7369.8|7385.4|7370.4|7385.4|7370.4|7384.6|7369.6|11
1599813300000|2020-09-11 08:35:00|7384.8|7369.8|7383.6|7368.6|7384.8|7369.8|7382.8|7367.8|23
1599813600000|2020-09-11 08:40:00|7383.4|7368.4|7382|7367|7383.4|7368.4|7381.7|7366.7|24
1599813900000|2020-09-11 08:45:00|7381.8|7366.8|7382.8|7367.8|7382.8|7367.8|7381.4|7366.4|17
1599814200000|2020-09-11 08:50:00|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.4|7367.4|15
1599814500000|2020-09-11 08:55:00|7382.4|7367.4|7383.7|7368.7|7386.6|7371.6|7381.3|7366.3|56
1599814800000|2020-09-11 09:00:00|7384|7369|7385.2|7370.2|7386.4|7371.4|7384|7369|38
1599815100000|2020-09-11 09:05:00|7385.6|7370.6|7383.6|7368.6|7385.6|7370.6|7383.4|7368.4|29
1599815400000|2020-09-11 09:10:00|7383.9|7368.9|7383.4|7368.4|7384.2|7369.2|7382.9|7367.9|24
1599815700000|2020-09-11 09:15:00|7383.6|7368.6|7384.9|7369.9|7386.6|7371.6|7383.2|7368.2|43
1599816000000|2020-09-11 09:20:00|7385.2|7370.2|7386.4|7371.4|7387.4|7372.4|7385.2|7370.2|28
1599816300000|2020-09-11 09:25:00|7386.2|7371.2|7385.9|7370.9|7387.2|7372.2|7385.2|7370.2|19
1599816600000|2020-09-11 09:30:00|7385.8|7370.8|7385.9|7370.9|7386.8|7371.8|7384.6|7369.6|26
1599816900000|2020-09-11 09:35:00|7385.6|7370.6|7386.2|7371.2|7387.4|7372.4|7385.4|7370.4|33
1599817200000|2020-09-11 09:40:00|7385.6|7370.6|7387|7372|7387.4|7372.4|7385.6|7370.6|29
1599817500000|2020-09-11 09:45:00|7386.8|7371.8|7387|7372|7387|7372|7386.8|7371.8|8
1599817800000|2020-09-11 09:50:00|7386.8|7371.8|7386.7|7371.7|7387.4|7372.4|7386.5|7371.5|17
1599818100000|2020-09-11 09:55:00|7386.6|7371.6|7386.7|7371.7|7386.7|7371.7|7386.3|7371.3|8
1599818400000|2020-09-11 10:00:00|7387.3|7372.3|7387.7|7372.7|7387.7|7372.7|7386.8|7371.8|13
1599818700000|2020-09-11 10:05:00|7387.5|7372.5|7388.7|7373.7|7389|7374|7387.3|7372.3|11
1599819000000|2020-09-11 10:10:00|7388.5|7373.5|7388.5|7373.5|7389.3|7374.3|7388.5|7373.5|10
1599819300000|2020-09-11 10:15:00|7388.7|7373.7|7388.3|7373.3|7388.9|7373.9|7388.3|7373.3|11
1599819600000|2020-09-11 10:20:00|7388|7373|7388.3|7373.3|7388.3|7373.3|7388|7373|5
1599819900000|2020-09-11 10:25:00|7388.2|7373.2|7388.3|7373.3|7388.3|7373.3|7388.2|7373.2|4
1599820200000|2020-09-11 10:30:00|7388.7|7373.7|7388.7|7373.7|7388.9|7373.9|7388.7|7373.7|3
1599820500000|2020-09-11 10:35:00|7388.5|7373.5|7386.4|7371.4|7388.5|7373.5|7386.4|7371.4|28
1599820800000|2020-09-11 10:40:00|7386.2|7371.2|7386.8|7371.8|7387.8|7372.8|7386.2|7371.2|21
1599821100000|2020-09-11 10:45:00|7386.6|7371.6|7386.8|7371.8|7387|7372|7386.6|7371.6|10
1599821400000|2020-09-11 10:50:00|7386.6|7371.6|7387.4|7372.4|7387.8|7372.8|7386.6|7371.6|9
1599821700000|2020-09-11 10:55:00|7387.3|7372.3|7386.3|7371.3|7387.3|7372.3|7386.3|7371.3|2
1599822000000|2020-09-11 11:00:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386|7371|5
1599822300000|2020-09-11 11:05:00|7386.4|7371.4|7387.4|7372.4|7387.4|7372.4|7386.4|7371.4|6
1599822600000|2020-09-11 11:10:00|7387|7372|7386.6|7371.6|7387.4|7372.4|7386.2|7371.2|27
1599822900000|2020-09-11 11:15:00|7386.4|7371.4|7386.8|7371.8|7387|7372|7386.4|7371.4|17
1599823200000|2020-09-11 11:20:00|7386.6|7371.6|7383.8|7368.8|7386.8|7371.8|7383.6|7368.6|27
1599823500000|2020-09-11 11:25:00|7384|7369|7386.6|7371.6|7386.6|7371.6|7384|7369|66
1599823800000|2020-09-11 11:30:00|7386.5|7371.5|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|3
1599824400000|2020-09-11 11:40:00|7386.7|7371.7|7388.6|7373.6|7388.6|7373.6|7386.7|7371.7|3
1599824700000|2020-09-11 11:45:00|7389.2|7374.2|7390.1|7375.1|7390.4|7375.4|7389.2|7374.2|4
1599825000000|2020-09-11 11:50:00|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|7
1599825600000|2020-09-11 12:00:00|7390.6|7375.6|7389.8|7374.8|7390.6|7375.6|7389.8|7374.8|5
1599826200000|2020-09-11 12:10:00|7391.2|7376.2|7391.4|7376.4|7391.4|7376.4|7391.2|7376.2|2
1599826800000|2020-09-11 12:20:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|1
1599827100000|2020-09-11 12:25:00|7391.5|7376.5|7392.4|7377.4|7392.4|7377.4|7391.5|7376.5|3
1599827400000|2020-09-11 12:30:00|7392.8|7377.8|7391.8|7376.8|7392.8|7377.8|7391.8|7376.8|5
1599827700000|2020-09-11 12:35:00|7391.6|7376.6|7389.8|7374.8|7391.6|7376.6|7389.8|7374.8|10
1599829500000|2020-09-11 13:05:00|7389.6|7374.6|7389.2|7374.2|7389.6|7374.6|7389.2|7374.2|10
1599829800000|2020-09-11 13:10:00|7389.1|7374.1|7389.2|7374.2|7389.2|7374.2|7389|7374|4
1599830100000|2020-09-11 13:15:00|7388.9|7373.9|7388|7373|7388.9|7373.9|7388|7373|15
1599830400000|2020-09-11 13:20:00|7387.8|7372.8|7387.3|7372.3|7387.8|7372.8|7387.2|7372.2|6
1599830700000|2020-09-11 13:25:00|7387.2|7372.2|7387.2|7372.2|7387.4|7372.4|7387.2|7372.2|3
1599831000000|2020-09-11 13:30:00|7388|7373|7386.8|7371.8|7393.6|7374.2|7386.3|7366|155
1599831300000|2020-09-11 13:35:00|7386.7|7371.7|7384.3|7369.3|7392.8|7372.9|7384|7364.8|148
1599831600000|2020-09-11 13:40:00|7384|7369|7384.3|7369.3|7384.3|7369.3|7384|7369|7
1599831900000|2020-09-11 13:45:00|7383.9|7368.9|7380.1|7365.1|7388.7|7369.2|7379.3|7360.3|135
1599832200000|2020-09-11 13:50:00|7379.9|7364.9|7384.9|7359.9|7385.7|7365.1|7379.1|7359.1|103
1599832500000|2020-09-11 13:55:00|7384.8|7359.8|7381.6|7366.6|7386.6|7367.8|7381.6|7359.6|198
1599833100000|2020-09-11 14:05:00|7381|7366|7381.5|7366.5|7381.6|7366.6|7381|7366|4
1599833400000|2020-09-11 14:10:00|7381|7366|7381.2|7366.2|7381.6|7366.6|7381|7366|5
1599834000000|2020-09-11 14:20:00|7381.1|7366.1|7384.4|7359.4|7384.6|7366.3|7379.4|7359.4|33
1599834300000|2020-09-11 14:25:00|7384.5|7359.5|7384.8|7359.8|7384.9|7359.9|7384.4|7359.4|74
1599834600000|2020-09-11 14:30:00|7384.7|7359.7|7385.1|7360.1|7385.1|7360.1|7384.5|7359.5|59
1599834900000|2020-09-11 14:35:00|7385|7360|7379.6|7364.6|7385.1|7364.6|7379.6|7359.6|10
1599835200000|2020-09-11 14:40:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1599835500000|2020-09-11 14:45:00|7380.6|7365.6|7380.6|7365.6|7380.7|7365.7|7380.5|7365.5|5
1599836100000|2020-09-11 14:55:00|7380.1|7365.1|7380.8|7365.8|7381|7366|7379.8|7364.8|7
1599836400000|2020-09-11 15:00:00|7381|7366|7381|7366|7381|7366|7380.8|7365.8|3
1599836700000|2020-09-11 15:05:00|7380.8|7365.8|7377.1|7362.1|7382.6|7365.8|7377.1|7357.1|15
1599837000000|2020-09-11 15:10:00|7376.7|7361.7|7374.8|7359.8|7376.7|7361.7|7374.8|7359.8|6
1599837300000|2020-09-11 15:15:00|7374.7|7359.7|7371.8|7356.8|7375.3|7360.3|7371.6|7356.6|36
1599837600000|2020-09-11 15:20:00|7371.9|7356.9|7371.6|7356.6|7372|7357|7371.6|7356.6|9
1599837900000|2020-09-11 15:25:00|7371.8|7356.8|7372.6|7357.6|7373.2|7358.2|7371.8|7356.8|16
1599838200000|2020-09-11 15:30:00|7372.7|7357.7|7375.1|7360.1|7378.4|7360.1|7372.6|7353|22
1599838500000|2020-09-11 15:35:00|7375.2|7360.2|7376.2|7361.2|7376.6|7361.6|7374.7|7359.7|30
1599838800000|2020-09-11 15:40:00|7376.6|7361.6|7374.8|7359.8|7377|7362|7374.8|7359.8|23
1599839100000|2020-09-11 15:45:00|7374.7|7359.7|7373.3|7358.3|7380.3|7360.3|7372.1|7352.1|109
1599839400000|2020-09-11 15:50:00|7373.4|7358.4|7374.6|7359.6|7374.6|7359.6|7373.4|7358.4|8
1599839700000|2020-09-11 15:55:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1599840000000|2020-09-11 16:00:00|7375|7360|7373.8|7358.8|7375|7360|7373.6|7358.6|10
1599840300000|2020-09-11 16:05:00|7374|7359|7374.2|7359.2|7374.8|7359.8|7374|7359|10
1599840600000|2020-09-11 16:10:00|7373.6|7358.6|7373.2|7358.2|7373.6|7358.6|7373|7358|6
1599841200000|2020-09-11 16:20:00|7373|7358|7375.8|7360.8|7375.8|7360.8|7373|7358|12
1599841500000|2020-09-11 16:25:00|7376|7361|7375.8|7360.8|7376|7361|7375.8|7360.8|2
1599841800000|2020-09-11 16:30:00|7375.7|7360.7|7375.5|7360.5|7383.5|7363.1|7375.5|7358.5|33
1599842100000|2020-09-11 16:35:00|7375.2|7360.2|7375.5|7360.5|7375.6|7360.6|7375.2|7360.2|4
1599842400000|2020-09-11 16:40:00|7375.6|7360.6|7375.8|7360.8|7375.8|7360.8|7375.6|7360.6|2
1599842700000|2020-09-11 16:45:00|7375.6|7360.6|7376.6|7361.6|7376.6|7361.6|7375.6|7360.6|4
1599843000000|2020-09-11 16:50:00|7375|7360|7373.6|7358.6|7375|7360|7373.6|7358.6|7
1599843300000|2020-09-11 16:55:00|7373.9|7358.9|7374.6|7359.6|7374.6|7359.6|7373.9|7358.9|19
1599843600000|2020-09-11 17:00:00|7374.7|7359.7|7376.3|7361.3|7381|7361.4|7374.7|7355.2|25
1599843900000|2020-09-11 17:05:00|7377.2|7362.2|7378.1|7363.1|7383.4|7363.1|7377|7357.2|56
1599844200000|2020-09-11 17:10:00|7378|7363|7382.4|7357.4|7384.7|7363.8|7377.9|7357.1|251
1599844500000|2020-09-11 17:15:00|7382.5|7357.5|7381|7356|7383.6|7363.6|7376.5|7356|34
1599844800000|2020-09-11 17:20:00|7380.9|7355.9|7377.8|7362.8|7381.6|7362.9|7376.6|7355.8|18
1599845100000|2020-09-11 17:25:00|7383.6|7358.6|7383.5|7358.5|7384.3|7359.3|7383.5|7358.5|71
1599845400000|2020-09-11 17:30:00|7383.6|7358.6|7377.6|7362.6|7383.6|7362.9|7377.6|7358.2|6
1599845700000|2020-09-11 17:35:00|7377.4|7362.4|7376.4|7361.4|7377.4|7362.4|7376.3|7361.3|5
1599846000000|2020-09-11 17:40:00|7376.1|7361.1|7376.4|7361.4|7376.5|7361.5|7376.1|7361.1|4
1599846600000|2020-09-11 17:50:00|7376.5|7361.5|7379.1|7364.1|7379.1|7364.1|7376.5|7361.5|9
1599846900000|2020-09-11 17:55:00|7379.3|7364.3|7384.9|7359.9|7385.1|7365.6|7379.3|7359.5|53
1599847200000|2020-09-11 18:00:00|7384.8|7359.8|7385.3|7360.3|7385.3|7360.3|7384.3|7359.3|308
1599847500000|2020-09-11 18:05:00|7385.2|7360.2|7384.8|7359.8|7385.2|7365.4|7380|7358.5|95
1599847800000|2020-09-11 18:10:00|7384.9|7359.9|7380.4|7365.4|7385.8|7366.7|7380.3|7359.9|14
1599848100000|2020-09-11 18:15:00|7380.3|7365.3|7385.3|7360.3|7385.4|7365.5|7380.3|7360.3|7
1599848400000|2020-09-11 18:20:00|7385.4|7360.4|7385.4|7360.4|7385.5|7360.5|7385.1|7360.1|11
1599848700000|2020-09-11 18:25:00|7385.3|7360.3|7385.4|7360.4|7385.4|7360.4|7385.1|7360.1|8
1599849000000|2020-09-11 18:30:00|7385.9|7360.9|7386.2|7361.2|7386.3|7361.3|7385.9|7360.9|9
1599849300000|2020-09-11 18:35:00|7386.3|7361.3|7386.4|7361.4|7386.6|7361.6|7385.8|7360.8|28
1599849600000|2020-09-11 18:40:00|7386.5|7361.5|7386.6|7361.6|7386.6|7361.6|7386.1|7361.1|40
1599849900000|2020-09-11 18:45:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.5|7360.5|5
1599850200000|2020-09-11 18:50:00|7385.2|7360.2|7385.6|7360.6|7385.6|7360.6|7385.2|7360.2|4
1599850800000|2020-09-11 19:00:00|7385.8|7360.8|7385.4|7360.4|7386.4|7361.4|7385.3|7360.3|16
1599851100000|2020-09-11 19:05:00|7385.3|7360.3|7386.6|7361.6|7386.6|7361.6|7385.3|7360.3|6
1599852000000|2020-09-11 19:20:00|7385|7360|7384.4|7359.4|7385|7360|7384.4|7359.4|5
1599852300000|2020-09-11 19:25:00|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7382.4|7357.4|4
1599852600000|2020-09-11 19:30:00|7384.6|7359.6|7385.8|7360.8|7385.8|7360.8|7384.6|7359.6|8
1599852900000|2020-09-11 19:35:00|7385.9|7360.9|7385.8|7360.8|7386.1|7361.1|7385.8|7360.8|4
1599853200000|2020-09-11 19:40:00|7385.5|7360.5|7384.1|7359.1|7385.5|7360.5|7384.1|7359.1|8
1599854100000|2020-09-11 19:55:00|7383.3|7358.3|7382.9|7357.9|7383.3|7358.3|7382.6|7357.6|6
1600050600000|2020-09-14 02:30:00|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|7378.4|7353.4|1
1600052100000|2020-09-14 02:55:00|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1600052400000|2020-09-14 03:00:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1600053600000|2020-09-14 03:20:00|7378.6|7353.6|7378.4|7353.4|7378.6|7353.6|7378.4|7353.4|2
1600053900000|2020-09-14 03:25:00|7378.7|7353.7|7378.9|7353.9|7378.9|7353.9|7378.7|7353.7|2
1600054200000|2020-09-14 03:30:00|7378.6|7353.6|7376.6|7351.6|7378.6|7353.6|7376.2|7351.2|146
1600054500000|2020-09-14 03:35:00|7376.5|7351.5|7369.1|7354.1|7376.6|7357.1|7368.3|7351.1|149
1600054800000|2020-09-14 03:40:00|7368.9|7353.9|7367.5|7352.5|7372.1|7357.1|7367|7352|177
1600055100000|2020-09-14 03:45:00|7367.6|7352.6|7370.1|7355.1|7370.1|7355.1|7366.6|7351.6|154
1600055400000|2020-09-14 03:50:00|7370.2|7355.2|7368.5|7353.5|7370.2|7355.2|7368.3|7353.3|100
1600055700000|2020-09-14 03:55:00|7368.6|7353.6|7369.4|7354.4|7369.5|7354.5|7367|7352|79
1600056000000|2020-09-14 04:00:00|7369.5|7354.5|7370.6|7355.6|7370.9|7355.9|7369.5|7354.5|67
1600056300000|2020-09-14 04:05:00|7370.7|7355.7|7371.4|7356.4|7372.4|7357.4|7370.7|7355.7|53
1600056600000|2020-09-14 04:10:00|7371.5|7356.5|7370.3|7355.3|7372.2|7357.2|7370|7355|37
1600056900000|2020-09-14 04:15:00|7370.8|7355.8|7370.5|7355.5|7371.3|7356.3|7370.5|7355.5|39
1600057200000|2020-09-14 04:20:00|7370.6|7355.6|7368.7|7353.7|7370.6|7355.6|7368.1|7353.1|47
1600057500000|2020-09-14 04:25:00|7368.8|7353.8|7369.3|7354.3|7370.4|7355.4|7368.7|7353.7|32
1600057800000|2020-09-14 04:30:00|7369.4|7354.4|7371|7356|7371|7356|7369|7354|42
1600058100000|2020-09-14 04:35:00|7370.8|7355.8|7368|7353|7371|7356|7367.9|7352.9|55
1600058400000|2020-09-14 04:40:00|7368.1|7353.1|7364.2|7349.2|7368.5|7353.5|7363.1|7348.1|127
1600058700000|2020-09-14 04:45:00|7364.1|7349.1|7363|7348|7364.4|7349.4|7362.7|7347.7|96
1600059000000|2020-09-14 04:50:00|7362.8|7347.8|7360|7345|7362.8|7347.8|7359|7344|140
1600059300000|2020-09-14 04:55:00|7359.9|7344.9|7361.1|7346.1|7362.1|7347.1|7357.6|7342.6|158
1600059600000|2020-09-14 05:00:00|7361|7346|7360.5|7345.5|7362.2|7347.2|7360.3|7345.3|75
1600059900000|2020-09-14 05:05:00|7360.4|7345.4|7355.3|7340.3|7360.4|7345.4|7355|7340|122
1600060200000|2020-09-14 05:10:00|7355.4|7340.4|7358.7|7343.7|7359|7344|7355.3|7340.3|84
1600060500000|2020-09-14 05:15:00|7358.5|7343.5|7361.7|7346.7|7361.7|7346.7|7357.8|7342.8|84
1600060800000|2020-09-14 05:20:00|7362|7347|7358.3|7343.3|7362.2|7347.2|7357|7342|150
1600061100000|2020-09-14 05:25:00|7358.5|7343.5|7361.1|7346.1|7361.1|7346.1|7357.9|7342.9|97
1600061400000|2020-09-14 05:30:00|7361.2|7346.2|7361.4|7346.4|7361.8|7346.8|7360.4|7345.4|100
1600061700000|2020-09-14 05:35:00|7361.5|7346.5|7363.7|7348.7|7364.2|7349.2|7361.5|7346.5|62
1600062000000|2020-09-14 05:40:00|7363.8|7348.8|7362|7347|7364|7349|7361.6|7346.6|65
1600062300000|2020-09-14 05:45:00|7361.8|7346.8|7362.7|7347.7|7362.8|7347.8|7361.8|7346.8|31
1600062600000|2020-09-14 05:50:00|7362.8|7347.8|7362.9|7347.9|7363|7348|7362.1|7347.1|23
1600062900000|2020-09-14 05:55:00|7362.8|7347.8|7362.2|7347.2|7364.2|7349.2|7362.1|7347.1|69
1600063200000|2020-09-14 06:00:00|7362.3|7347.3|7360.3|7345.3|7363.4|7348.4|7359.9|7344.9|60
1600063500000|2020-09-14 06:05:00|7360.2|7345.2|7360.5|7345.5|7362.9|7347.9|7360.2|7345.2|99
1600063800000|2020-09-14 06:10:00|7360.6|7345.6|7362.7|7347.7|7362.9|7347.9|7360.3|7345.3|81
1600064100000|2020-09-14 06:15:00|7362.8|7347.8|7365.9|7350.9|7366.4|7351.4|7362.8|7347.8|92
1600064400000|2020-09-14 06:20:00|7366|7351|7366.2|7351.2|7366.5|7351.5|7364.3|7349.3|103
1600064700000|2020-09-14 06:25:00|7366.3|7351.3|7367.7|7352.7|7368.2|7353.2|7365.3|7350.3|59
1600065000000|2020-09-14 06:30:00|7367.3|7352.3|7365.9|7350.9|7368|7353|7364.2|7349.2|114
1600065300000|2020-09-14 06:35:00|7365.8|7350.8|7370.4|7355.4|7371|7356|7364.8|7349.8|147
1600065600000|2020-09-14 06:40:00|7370.3|7355.3|7368.5|7353.5|7370.5|7355.5|7368.2|7353.2|103
1600065900000|2020-09-14 06:45:00|7368.8|7353.8|7367.3|7352.3|7369.2|7354.2|7366.6|7351.6|81
1600066200000|2020-09-14 06:50:00|7367.4|7352.4|7366.7|7351.7|7367.6|7352.6|7365.1|7350.1|81
1600066500000|2020-09-14 06:55:00|7366.8|7351.8|7366.1|7351.1|7367.9|7352.9|7365.8|7350.8|51
1600066800000|2020-09-14 07:00:00|7365.8|7350.8|7366.8|7351.8|7368.9|7353.9|7365.8|7350.8|136
1600067100000|2020-09-14 07:05:00|7366.9|7351.9|7368.9|7353.9|7369.4|7354.4|7366.2|7351.2|160
1600067400000|2020-09-14 07:10:00|7368.8|7353.8|7370.7|7355.7|7371.3|7356.3|7368.5|7353.5|165
1600067700000|2020-09-14 07:15:00|7370.8|7355.8|7372.3|7357.3|7372.4|7357.4|7370|7355|82
1600068000000|2020-09-14 07:20:00|7372.2|7357.2|7372.1|7357.1|7373.5|7358.5|7371.8|7356.8|83
1600068300000|2020-09-14 07:25:00|7372|7357|7376|7361|7376|7361|7371.9|7356.9|160
1600068600000|2020-09-14 07:30:00|7375.9|7360.9|7376.6|7361.6|7377.1|7362.1|7375.5|7360.5|47
1600068900000|2020-09-14 07:35:00|7376.9|7361.9|7378|7363|7378.2|7363.2|7376.8|7361.8|74
1600069200000|2020-09-14 07:40:00|7378.1|7363.1|7382.1|7367.1|7382.1|7367.1|7377.4|7362.4|112
1600069500000|2020-09-14 07:45:00|7382|7367|7381.5|7366.5|7383.6|7368.6|7381.5|7366.5|66
1600069800000|2020-09-14 07:50:00|7381.6|7366.6|7385.7|7370.7|7385.8|7370.8|7381.3|7366.3|114
1600070100000|2020-09-14 07:55:00|7385.8|7370.8|7387.4|7372.4|7387.8|7372.8|7385.2|7370.2|125
1600070400000|2020-09-14 08:00:00|7387.5|7372.5|7383|7368|7389.5|7374.5|7382.9|7367.9|135
1600070700000|2020-09-14 08:05:00|7382.9|7367.9|7382.2|7367.2|7383.8|7368.8|7380.7|7365.7|66
1600071000000|2020-09-14 08:10:00|7382.3|7367.3|7379.1|7364.1|7382.5|7367.5|7378.8|7363.8|62
1600071300000|2020-09-14 08:15:00|7378.8|7363.8|7378|7363|7379.8|7364.8|7378|7363|35
1600071600000|2020-09-14 08:20:00|7378.4|7363.4|7377.4|7362.4|7378.8|7363.8|7375.4|7360.4|95
1600071900000|2020-09-14 08:25:00|7377.1|7362.1|7376.4|7361.4|7377.8|7362.8|7376|7361|38
1600072200000|2020-09-14 08:30:00|7376.3|7361.3|7379.4|7364.4|7379.7|7364.7|7376.2|7361.2|51
1600072500000|2020-09-14 08:35:00|7379.7|7364.7|7379.8|7364.8|7380.8|7365.8|7379.7|7364.7|35
1600072800000|2020-09-14 08:40:00|7379.6|7364.6|7380|7365|7380.2|7365.2|7379.6|7364.6|10
1600073100000|2020-09-14 08:45:00|7380.1|7365.1|7380.4|7365.4|7380.6|7365.6|7379.9|7364.9|18
1600073400000|2020-09-14 08:50:00|7380.8|7365.8|7383.4|7368.4|7383.7|7368.7|7380.4|7365.4|55
1600073700000|2020-09-14 08:55:00|7383.3|7368.3|7383|7368|7383.7|7368.7|7382.2|7367.2|30
1600074000000|2020-09-14 09:00:00|7383.1|7368.1|7384.4|7369.4|7384.8|7369.8|7382.8|7367.8|34
1600074300000|2020-09-14 09:05:00|7384|7369|7384.4|7369.4|7384.4|7369.4|7383.2|7368.2|19
1600074600000|2020-09-14 09:10:00|7384|7369|7383.8|7368.8|7384|7369|7382.8|7367.8|21
1600074900000|2020-09-14 09:15:00|7383.6|7368.6|7382.8|7367.8|7383.8|7368.8|7382.8|7367.8|14
1600075200000|2020-09-14 09:20:00|7383|7368|7381.8|7366.8|7383|7368|7380.8|7365.8|40
1600075500000|2020-09-14 09:25:00|7381.9|7366.9|7382.6|7367.6|7382.6|7367.6|7381.8|7366.8|21
1600075800000|2020-09-14 09:30:00|7383.1|7368.1|7383.8|7368.8|7384.1|7369.1|7382.9|7367.9|21
1600076100000|2020-09-14 09:35:00|7384|7369|7385.8|7370.8|7385.9|7370.9|7384|7369|20
1600076400000|2020-09-14 09:40:00|7385.9|7370.9|7386|7371|7386.6|7371.6|7385.5|7370.5|44
1600076700000|2020-09-14 09:45:00|7386.4|7371.4|7385|7370|7386.4|7371.4|7384.6|7369.6|15
1600077000000|2020-09-14 09:50:00|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7383|7368|50
1600077300000|2020-09-14 09:55:00|7385|7370|7384.8|7369.8|7385.3|7370.3|7384.2|7369.2|18
1600077600000|2020-09-14 10:00:00|7384.4|7369.4|7386|7371|7386|7371|7384.4|7369.4|17
1600077900000|2020-09-14 10:05:00|7385.8|7370.8|7384.6|7369.6|7385.8|7370.8|7384.4|7369.4|15
1600078200000|2020-09-14 10:10:00|7384.8|7369.8|7385.4|7370.4|7385.6|7370.6|7384.8|7369.8|13
1600078500000|2020-09-14 10:15:00|7385.2|7370.2|7385|7370|7385.8|7370.8|7384.8|7369.8|12
1600078800000|2020-09-14 10:20:00|7385.4|7370.4|7383.5|7368.5|7385.4|7370.4|7382.8|7367.8|23
1600079100000|2020-09-14 10:25:00|7383.1|7368.1|7378.6|7363.6|7383.1|7368.1|7378.6|7363.6|21
1600079400000|2020-09-14 10:30:00|7378.7|7363.7|7377.1|7362.1|7378.7|7363.7|7376.9|7361.9|41
1600079700000|2020-09-14 10:35:00|7377.9|7362.9|7376.9|7361.9|7378.5|7363.5|7376.9|7361.9|15
1600080000000|2020-09-14 10:40:00|7377.2|7362.2|7376.5|7361.5|7377.2|7362.2|7376.4|7361.4|19
1600080300000|2020-09-14 10:45:00|7376.8|7361.8|7376.4|7361.4|7377.4|7362.4|7375.9|7360.9|20
1600080600000|2020-09-14 10:50:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.4|7361.4|5
1600080900000|2020-09-14 10:55:00|7376.4|7361.4|7376.9|7361.9|7377.2|7362.2|7376.4|7361.4|14
1600081200000|2020-09-14 11:00:00|7377.2|7362.2|7376.9|7361.9|7377.4|7362.4|7376.9|7361.9|13
1600081500000|2020-09-14 11:05:00|7377|7362|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|8
1600081800000|2020-09-14 11:10:00|7377.5|7362.5|7377.7|7362.7|7377.7|7362.7|7377.5|7362.5|8
1600082100000|2020-09-14 11:15:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377.5|7362.5|15
1600082400000|2020-09-14 11:20:00|7377.7|7362.7|7377.2|7362.2|7377.9|7362.9|7377.1|7362.1|18
1600082700000|2020-09-14 11:25:00|7377.1|7362.1|7379.7|7364.7|7379.8|7364.8|7377.1|7362.1|22
1600083000000|2020-09-14 11:30:00|7380.5|7365.5|7381.3|7366.3|7381.6|7366.6|7380.5|7365.5|6
1600083300000|2020-09-14 11:35:00|7381.6|7366.6|7381.3|7366.3|7381.6|7366.6|7381.3|7366.3|3
1600083600000|2020-09-14 11:40:00|7380.8|7365.8|7381.6|7366.6|7381.6|7366.6|7380.8|7365.8|6
1600083900000|2020-09-14 11:45:00|7381.5|7366.5|7382|7367|7382|7367|7381.1|7366.1|14
1600084200000|2020-09-14 11:50:00|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7382.3|7367.3|3
1600084500000|2020-09-14 11:55:00|7383.4|7368.4|7382.6|7367.6|7383.4|7368.4|7382.3|7367.3|8
1600084800000|2020-09-14 12:00:00|7382.5|7367.5|7388.5|7373.5|7388.9|7373.9|7382.5|7367.5|28
1600085100000|2020-09-14 12:05:00|7388.4|7373.4|7386.3|7371.3|7388.5|7373.5|7385.9|7370.9|45
1600085700000|2020-09-14 12:15:00|7386|7371|7382.5|7367.5|7386|7371|7380.9|7365.9|29
1600086000000|2020-09-14 12:20:00|7382.4|7367.4|7383.1|7368.1|7383.1|7368.1|7382.4|7367.4|5
1600086300000|2020-09-14 12:25:00|7383.7|7368.7|7383.6|7368.6|7383.7|7368.7|7383.6|7368.6|2
1600086600000|2020-09-14 12:30:00|7382.7|7367.7|7382.7|7367.7|7382.8|7367.8|7381.7|7366.7|11
1600086900000|2020-09-14 12:35:00|7382.8|7367.8|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|2
1600087200000|2020-09-14 12:40:00|7382.6|7367.6|7381.6|7366.6|7382.6|7367.6|7381|7366|14
1600087500000|2020-09-14 12:45:00|7381|7366|7376.7|7361.7|7381|7366|7376.7|7361.7|12
1600087800000|2020-09-14 12:50:00|7376.8|7361.8|7377.6|7362.6|7378.2|7363.2|7376.5|7361.5|13
1600088100000|2020-09-14 12:55:00|7377.3|7362.3|7376.1|7361.1|7377.3|7362.3|7376.1|7361.1|4
1600088400000|2020-09-14 13:00:00|7376|7361|7376.9|7351.9|7378.1|7361.3|7371.6|7351.6|74
1600088700000|2020-09-14 13:05:00|7377|7352|7376.8|7351.8|7377|7352|7375.8|7350.8|114
1600089000000|2020-09-14 13:10:00|7376.9|7351.9|7377.4|7352.4|7377.9|7352.9|7376.7|7351.7|246
1600089300000|2020-09-14 13:15:00|7377.5|7352.5|7373.3|7358.3|7378.1|7358.6|7372.3|7352.3|30
1600089600000|2020-09-14 13:20:00|7373.2|7358.2|7373.1|7358.1|7373.3|7358.3|7373|7358|6
1600089900000|2020-09-14 13:25:00|7373|7358|7379.5|7354.5|7379.7|7358.8|7373|7353.5|72
1600090200000|2020-09-14 13:30:00|7379.4|7354.4|7372.3|7357.3|7379.4|7359|7372|7353.5|46
1600090500000|2020-09-14 13:35:00|7371.7|7356.7|7371.8|7356.8|7372.8|7357.8|7371.7|7356.7|21
1600090800000|2020-09-14 13:40:00|7371.9|7356.9|7369.7|7354.7|7371.9|7356.9|7369.7|7354.7|21
1600091100000|2020-09-14 13:45:00|7369.8|7354.8|7369.3|7354.3|7375.3|7355.6|7369.1|7349.6|22
1600091400000|2020-09-14 13:50:00|7368.8|7353.8|7370.9|7355.9|7370.9|7355.9|7368.5|7353.5|22
1600091700000|2020-09-14 13:55:00|7370.8|7355.8|7376.3|7351.3|7376.9|7356.6|7370.7|7351.3|79
1600092000000|2020-09-14 14:00:00|7376.2|7351.2|7370|7355|7376.6|7356.1|7370|7351.2|35
1600092300000|2020-09-14 14:05:00|7370.4|7355.4|7375.1|7350.1|7375.1|7355.7|7369.3|7350|12
1600092600000|2020-09-14 14:10:00|7374.8|7349.8|7369.8|7354.8|7374.8|7354.8|7369.8|7349.4|5
1600093200000|2020-09-14 14:20:00|7369.6|7354.6|7368.9|7353.9|7369.6|7354.6|7368.7|7353.7|11
1600093500000|2020-09-14 14:25:00|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|7369.2|7354.2|1
1600093800000|2020-09-14 14:30:00|7368.9|7353.9|7370.2|7355.2|7371.9|7356.9|7368.9|7353.9|27
1600094100000|2020-09-14 14:35:00|7370.5|7355.5|7371.7|7356.7|7372.3|7357.3|7370.5|7355.5|20
1600094400000|2020-09-14 14:40:00|7371.8|7356.8|7374.9|7359.9|7374.9|7359.9|7371.7|7356.7|27
1600094700000|2020-09-14 14:45:00|7375.2|7360.2|7376.2|7361.2|7376.9|7361.9|7375.2|7360.2|15
1600095000000|2020-09-14 14:50:00|7376|7361|7374.7|7359.7|7376.2|7361.2|7374.7|7359.7|18
1600095300000|2020-09-14 14:55:00|7375.2|7360.2|7373.4|7358.4|7375.2|7360.2|7373.3|7358.3|49
1600095600000|2020-09-14 15:00:00|7373.3|7358.3|7373.2|7358.2|7373.4|7358.4|7373.2|7358.2|4
1600095900000|2020-09-14 15:05:00|7373.1|7358.1|7373.2|7358.2|7373.2|7358.2|7373.1|7358.1|2
1600096200000|2020-09-14 15:10:00|7373.8|7358.8|7373.7|7358.7|7373.8|7358.8|7373.7|7358.7|2
1600096500000|2020-09-14 15:15:00|7373.9|7358.9|7373.9|7358.9|7374.4|7359.4|7373.9|7358.9|11
1600096800000|2020-09-14 15:20:00|7373.7|7358.7|7373.4|7358.4|7373.7|7358.7|7373.1|7358.1|3
1600097100000|2020-09-14 15:25:00|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.1|7358.1|4
1600097400000|2020-09-14 15:30:00|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.8|7356.8|3
1600097700000|2020-09-14 15:35:00|7371.6|7356.6|7370.9|7355.9|7376.7|7356.6|7370.9|7351.2|25
1600098000000|2020-09-14 15:40:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1600098300000|2020-09-14 15:45:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1600098600000|2020-09-14 15:50:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7372.3|7357.3|2
1600098900000|2020-09-14 15:55:00|7372.7|7357.7|7377.4|7352.4|7377.5|7357.7|7372.3|7351.7|120
1600099200000|2020-09-14 16:00:00|7377.3|7352.3|7377.3|7352.3|7377.4|7352.4|7377.3|7352.3|15
1600099500000|2020-09-14 16:05:00|7377.4|7352.4|7377.7|7352.7|7377.7|7352.7|7377.3|7352.3|93
1600099800000|2020-09-14 16:10:00|7372|7357|7371.8|7356.8|7372|7357|7371.5|7356.5|11
1600100700000|2020-09-14 16:25:00|7372|7357|7371.8|7356.8|7372|7357|7371.8|7356.8|3
1600101000000|2020-09-14 16:30:00|7371.6|7356.6|7371.8|7356.8|7372.2|7357.2|7371.6|7356.6|8
1600101300000|2020-09-14 16:35:00|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1600101600000|2020-09-14 16:40:00|7371.3|7356.3|7374.8|7349.8|7375.3|7356.3|7369.3|7349.3|36
1600101900000|2020-09-14 16:45:00|7374.7|7349.7|7374.4|7349.4|7375.1|7350.1|7373.9|7348.9|60
1600102200000|2020-09-14 16:50:00|7374.2|7349.2|7369.6|7354.6|7374.3|7354.6|7369.6|7348.8|15
1600102500000|2020-09-14 16:55:00|7369.7|7354.7|7369.6|7354.6|7369.7|7354.7|7369.6|7354.6|2
1600102800000|2020-09-14 17:00:00|7369.8|7354.8|7368.6|7353.6|7369.8|7354.8|7368.4|7353.4|22
1600103100000|2020-09-14 17:05:00|7368.8|7353.8|7370.2|7355.2|7370.6|7355.6|7368.8|7353.8|16
1600103400000|2020-09-14 17:10:00|7369.4|7354.4|7369.8|7354.8|7369.8|7354.8|7368.8|7353.8|10
1600104000000|2020-09-14 17:20:00|7370|7355|7369.6|7354.6|7370.1|7355.1|7369.6|7354.6|16
1600104300000|2020-09-14 17:25:00|7369.8|7354.8|7370|7355|7370.3|7355.3|7369.5|7354.5|11
1600104600000|2020-09-14 17:30:00|7369.6|7354.6|7370|7355|7370.1|7355.1|7369.2|7354.2|20
1600104900000|2020-09-14 17:35:00|7370.1|7355.1|7370|7355|7370.3|7355.3|7370|7355|10
1600105200000|2020-09-14 17:40:00|7370.1|7355.1|7370.6|7355.6|7370.6|7355.6|7370|7355|7
1600105500000|2020-09-14 17:45:00|7370.7|7355.7|7370.8|7355.8|7370.8|7355.8|7370.7|7355.7|2
1600106100000|2020-09-14 17:55:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1600106400000|2020-09-14 18:00:00|7370.2|7355.2|7370.3|7355.3|7370.3|7355.3|7370|7355|3
1600107300000|2020-09-14 18:15:00|7370|7355|7370|7355|7370.2|7355.2|7370|7355|3
1600108500000|2020-09-14 18:35:00|7370.2|7355.2|7369.6|7354.6|7370.2|7355.2|7369.6|7354.6|4
1600110000000|2020-09-14 19:00:00|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|7369.5|7354.5|1
1600110300000|2020-09-14 19:05:00|7368.8|7353.8|7369|7354|7369.5|7354.5|7368.7|7353.7|6
1600110600000|2020-09-14 19:10:00|7368.9|7353.9|7369|7354|7369.1|7354.1|7368.6|7353.6|16
1600111200000|2020-09-14 19:20:00|7368|7353|7368.2|7353.2|7368.2|7353.2|7367.9|7352.9|11
1600111500000|2020-09-14 19:25:00|7368.3|7353.3|7369.6|7354.6|7369.7|7354.7|7368.3|7353.3|5
1600111800000|2020-09-14 19:30:00|7369.4|7354.4|7369.3|7354.3|7369.4|7354.4|7369|7354|3
1600112100000|2020-09-14 19:35:00|7369|7354|7369|7354|7369|7354|7369|7354|1
1600112700000|2020-09-14 19:45:00|7368.6|7353.6|7369.6|7354.6|7369.6|7354.6|7368.6|7353.6|6
1600113000000|2020-09-14 19:50:00|7369|7354|7369.5|7354.5|7369.6|7354.6|7368.6|7353.6|16
1600113300000|2020-09-14 19:55:00|7369|7354|7368.4|7353.4|7369|7354|7368.4|7353.4|3
1600137000000|2020-09-15 02:30:00|7369.6|7344.6|7370.1|7345.1|7371.1|7346.1|7369.6|7344.6|26
1600137300000|2020-09-15 02:35:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|6
1600137600000|2020-09-15 02:40:00|7370.2|7345.2|7370.4|7345.4|7370.4|7345.4|7370.2|7345.2|2
1600138800000|2020-09-15 03:00:00|7370.2|7345.2|7369.4|7344.4|7370.2|7345.2|7369.4|7344.4|6
1600139100000|2020-09-15 03:05:00|7369.6|7344.6|7369.8|7344.8|7369.8|7344.8|7369.3|7344.3|6
1600139400000|2020-09-15 03:10:00|7370|7345|7369.6|7344.6|7370.1|7345.1|7369.6|7344.6|4
1600139700000|2020-09-15 03:15:00|7369.5|7344.5|7369.5|7344.5|7369.6|7344.6|7369.3|7344.3|5
1600140300000|2020-09-15 03:25:00|7369.4|7344.4|7363.9|7348.9|7369.5|7348.9|7363.7|7343.7|10
1600140600000|2020-09-15 03:30:00|7365.2|7350.2|7367.1|7352.1|7367.4|7352.4|7364.2|7349.2|93
1600140900000|2020-09-15 03:35:00|7366.8|7351.8|7366.2|7351.2|7367.1|7352.1|7366.1|7351.1|51
1600141200000|2020-09-15 03:40:00|7366.1|7351.1|7364.3|7349.3|7366.1|7351.1|7364|7349|66
1600141500000|2020-09-15 03:45:00|7364|7349|7367.1|7352.1|7367.3|7352.3|7364|7349|68
1600141800000|2020-09-15 03:50:00|7367.3|7352.3|7367|7352|7369.4|7354.4|7366.5|7351.5|61
1600142100000|2020-09-15 03:55:00|7367.3|7352.3|7367.8|7352.8|7368|7353|7367.3|7352.3|52
1600142400000|2020-09-15 04:00:00|7368|7353|7367.4|7352.4|7368.5|7353.5|7367.2|7352.2|40
1600142700000|2020-09-15 04:05:00|7367.5|7352.5|7366.6|7351.6|7367.5|7352.5|7366.5|7351.5|17
1600143000000|2020-09-15 04:10:00|7366.7|7351.7|7366.5|7351.5|7367.1|7352.1|7366.4|7351.4|18
1600143300000|2020-09-15 04:15:00|7366.4|7351.4|7365.3|7350.3|7367.2|7352.2|7364.6|7349.6|38
1600143600000|2020-09-15 04:20:00|7365.2|7350.2|7366.5|7351.5|7366.5|7351.5|7365.2|7350.2|28
1600143900000|2020-09-15 04:25:00|7366.8|7351.8|7366.2|7351.2|7366.9|7351.9|7366|7351|17
1600144200000|2020-09-15 04:30:00|7366|7351|7366.5|7351.5|7366.7|7351.7|7361.5|7346.5|167
1600144500000|2020-09-15 04:35:00|7366.1|7351.1|7363.7|7348.7|7366.2|7351.2|7362.8|7347.8|90
1600144800000|2020-09-15 04:40:00|7363.8|7348.8|7364.4|7349.4|7365|7350|7363.8|7348.8|66
1600145100000|2020-09-15 04:45:00|7364.8|7349.8|7366|7351|7366|7351|7364.4|7349.4|57
1600145400000|2020-09-15 04:50:00|7366.1|7351.1|7369.1|7354.1|7371|7356|7366|7351|113
1600145700000|2020-09-15 04:55:00|7369|7354|7367.8|7352.8|7369.7|7354.7|7366.8|7351.8|79
1600146000000|2020-09-15 05:00:00|7367.9|7352.9|7362.8|7347.8|7368.1|7353.1|7361.8|7346.8|165
1600146300000|2020-09-15 05:05:00|7362.6|7347.6|7367|7352|7367.5|7352.5|7362.2|7347.2|154
1600146600000|2020-09-15 05:10:00|7367.3|7352.3|7367.5|7352.5|7369.9|7354.9|7366.7|7351.7|90
1600146900000|2020-09-15 05:15:00|7367.4|7352.4|7372|7357|7372.1|7357.1|7367.3|7352.3|68
1600147200000|2020-09-15 05:20:00|7372.1|7357.1|7372.3|7357.3|7374.7|7359.7|7371.4|7356.4|135
1600147500000|2020-09-15 05:25:00|7372.2|7357.2|7374.2|7359.2|7374.5|7359.5|7372.1|7357.1|42
1600147800000|2020-09-15 05:30:00|7374.3|7359.3|7371.2|7356.2|7374.4|7359.4|7369.1|7354.1|92
1600148100000|2020-09-15 05:35:00|7371.1|7356.1|7372.2|7357.2|7373.2|7358.2|7369.6|7354.6|73
1600148400000|2020-09-15 05:40:00|7371.9|7356.9|7373.5|7358.5|7374.2|7359.2|7371.6|7356.6|63
1600148700000|2020-09-15 05:45:00|7373.3|7358.3|7371.7|7356.7|7373.5|7358.5|7371.3|7356.3|36
1600149000000|2020-09-15 05:50:00|7371.8|7356.8|7369.9|7354.9|7371.8|7356.8|7369.8|7354.8|65
1600149300000|2020-09-15 05:55:00|7370|7355|7371.2|7356.2|7371.6|7356.6|7369.8|7354.8|91
1600149600000|2020-09-15 06:00:00|7371.4|7356.4|7372.3|7357.3|7372.3|7357.3|7371|7356|45
1600149900000|2020-09-15 06:05:00|7372.2|7357.2|7372.4|7357.4|7372.8|7357.8|7371.5|7356.5|51
1600150200000|2020-09-15 06:10:00|7372.3|7357.3|7371.7|7356.7|7372.8|7357.8|7370.8|7355.8|35
1600150500000|2020-09-15 06:15:00|7371.8|7356.8|7371.2|7356.2|7372.5|7357.5|7371.2|7356.2|42
1600150800000|2020-09-15 06:20:00|7371.3|7356.3|7371.8|7356.8|7372.5|7357.5|7371.3|7356.3|36
1600151100000|2020-09-15 06:25:00|7371.7|7356.7|7376.3|7361.3|7376.3|7361.3|7371.3|7356.3|87
1600151400000|2020-09-15 06:30:00|7376.5|7361.5|7381|7366|7381.9|7366.9|7376.2|7361.2|134
1600151700000|2020-09-15 06:35:00|7381.1|7366.1|7381.7|7366.7|7382.3|7367.3|7378.2|7363.2|146
1600152000000|2020-09-15 06:40:00|7381.6|7366.6|7383.2|7368.2|7383.4|7368.4|7381.1|7366.1|86
1600152300000|2020-09-15 06:45:00|7383.3|7368.3|7384.2|7369.2|7385.5|7370.5|7382.3|7367.3|97
1600152600000|2020-09-15 06:50:00|7384.1|7369.1|7379.6|7364.6|7384.3|7369.3|7378.4|7363.4|242
1600152900000|2020-09-15 06:55:00|7379.7|7364.7|7384.3|7369.3|7384.4|7369.4|7379.6|7364.6|216
1600153200000|2020-09-15 07:00:00|7384.4|7369.4|7384.5|7369.5|7385.1|7370.1|7382.5|7367.5|171
1600153500000|2020-09-15 07:05:00|7384.4|7369.4|7386.3|7371.3|7386.3|7371.3|7384.1|7369.1|74
1600153800000|2020-09-15 07:10:00|7385.7|7370.7|7386.3|7371.3|7386.8|7371.8|7385.3|7370.3|77
1600154100000|2020-09-15 07:15:00|7386.4|7371.4|7385.1|7370.1|7386.5|7371.5|7384.8|7369.8|109
1600154400000|2020-09-15 07:20:00|7385|7370|7385.6|7370.6|7386.1|7371.1|7384.6|7369.6|118
1600154700000|2020-09-15 07:25:00|7385.8|7370.8|7388.4|7373.4|7389.7|7374.7|7385.6|7370.6|128
1600155000000|2020-09-15 07:30:00|7388.5|7373.5|7391.8|7376.8|7396.8|7377.5|7388|7371.3|105
1600155300000|2020-09-15 07:35:00|7391.7|7376.7|7395.3|7380.3|7395.8|7380.8|7390.9|7375.9|134
1600155600000|2020-09-15 07:40:00|7395.2|7380.2|7399.2|7384.2|7399.2|7384.2|7395.1|7380.1|126
1600155900000|2020-09-15 07:45:00|7399.4|7384.4|7397.1|7382.1|7401.3|7386.3|7396.7|7381.7|136
1600156200000|2020-09-15 07:50:00|7397.3|7382.3|7396.7|7381.7|7397.9|7382.9|7395.3|7380.3|80
1600156500000|2020-09-15 07:55:00|7396.6|7381.6|7395.8|7380.8|7398.9|7383.9|7395.2|7380.2|111
1600156800000|2020-09-15 08:00:00|7396.1|7381.1|7400.4|7385.4|7401.5|7386.5|7396.1|7381.1|106
1600157100000|2020-09-15 08:05:00|7400.6|7385.6|7402.8|7387.8|7404.3|7389.3|7398.3|7383.3|172
1600157400000|2020-09-15 08:10:00|7403.1|7388.1|7397.4|7382.4|7404.7|7389.7|7396.9|7381.9|136
1600157700000|2020-09-15 08:15:00|7397.3|7382.3|7397.3|7382.3|7398.9|7383.9|7395.4|7380.4|110
1600158000000|2020-09-15 08:20:00|7397.2|7382.2|7394|7379|7397.7|7382.7|7393.8|7378.8|83
1600158300000|2020-09-15 08:25:00|7394.1|7379.1|7394.6|7379.6|7396.3|7381.3|7393.8|7378.8|97
1600158600000|2020-09-15 08:30:00|7394.8|7379.8|7393.7|7378.7|7395.4|7380.4|7392|7377|81
1600158900000|2020-09-15 08:35:00|7393.5|7378.5|7394.5|7379.5|7394.9|7379.9|7393.5|7378.5|51
1600159200000|2020-09-15 08:40:00|7394.6|7379.6|7393.3|7378.3|7394.6|7379.6|7392.7|7377.7|58
1600159500000|2020-09-15 08:45:00|7393.5|7378.5|7392.8|7377.8|7394|7379|7392.6|7377.6|16
1600159800000|2020-09-15 08:50:00|7393|7378|7393.5|7378.5|7394.5|7379.5|7392.6|7377.6|58
1600160100000|2020-09-15 08:55:00|7393.6|7378.6|7393.9|7378.9|7394.3|7379.3|7392.8|7377.8|40
1600160400000|2020-09-15 09:00:00|7393.8|7378.8|7390.9|7375.9|7393.8|7378.8|7390.9|7375.9|20
1600160700000|2020-09-15 09:05:00|7391.2|7376.2|7390.9|7375.9|7391.6|7376.6|7389.8|7374.8|35
1600161000000|2020-09-15 09:10:00|7391.2|7376.2|7392|7377|7392.6|7377.6|7390.7|7375.7|38
1600161300000|2020-09-15 09:15:00|7391.8|7376.8|7393.1|7378.1|7394.2|7379.2|7391.8|7376.8|30
1600161600000|2020-09-15 09:20:00|7393|7378|7392.4|7377.4|7393.5|7378.5|7392|7377|31
1600161900000|2020-09-15 09:25:00|7392.2|7377.2|7392.6|7377.6|7392.8|7377.8|7392.2|7377.2|11
1600162200000|2020-09-15 09:30:00|7392.8|7377.8|7392.7|7377.7|7393.2|7378.2|7392.5|7377.5|23
1600162500000|2020-09-15 09:35:00|7392.8|7377.8|7392.6|7377.6|7392.8|7377.8|7392|7377|15
1600162800000|2020-09-15 09:40:00|7392.8|7377.8|7393.8|7378.8|7393.8|7378.8|7392.8|7377.8|9
1600163100000|2020-09-15 09:45:00|7394|7379|7392.1|7377.1|7394.8|7379.8|7392|7377|24
1600163400000|2020-09-15 09:50:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|20
1600163700000|2020-09-15 09:55:00|7392.7|7377.7|7393.8|7378.8|7393.8|7378.8|7392|7377|34
1600164000000|2020-09-15 10:00:00|7393.6|7378.6|7393.8|7378.8|7395.8|7380.8|7393|7378|36
1600164300000|2020-09-15 10:05:00|7393.6|7378.6|7392.8|7377.8|7394|7379|7392.8|7377.8|19
1600164600000|2020-09-15 10:10:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7391.9|7376.9|25
1600164900000|2020-09-15 10:15:00|7392.7|7377.7|7393|7378|7393.2|7378.2|7392.6|7377.6|14
1600165200000|2020-09-15 10:20:00|7392.7|7377.7|7392.7|7377.7|7393|7378|7392.6|7377.6|12
1600165500000|2020-09-15 10:25:00|7393|7378|7392.8|7377.8|7393.3|7378.3|7392.3|7377.3|25
1600165800000|2020-09-15 10:30:00|7392.9|7377.9|7393.5|7378.5|7394|7379|7392.7|7377.7|14
1600166100000|2020-09-15 10:35:00|7393.3|7378.3|7394.3|7379.3|7394.3|7379.3|7393.3|7378.3|9
1600166400000|2020-09-15 10:40:00|7393.8|7378.8|7394|7379|7394.4|7379.4|7393.5|7378.5|10
1600166700000|2020-09-15 10:45:00|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|7393.7|7378.7|1
1600167000000|2020-09-15 10:50:00|7393.5|7378.5|7392.8|7377.8|7393.5|7378.5|7392.5|7377.5|29
1600167300000|2020-09-15 10:55:00|7392.1|7377.1|7390.7|7375.7|7392.2|7377.2|7390.7|7375.7|27
1600167600000|2020-09-15 11:00:00|7390.6|7375.6|7390.6|7375.6|7391.2|7376.2|7390.1|7375.1|19
1600167900000|2020-09-15 11:05:00|7390.9|7375.9|7390.8|7375.8|7392.2|7377.2|7390.4|7375.4|26
1600168200000|2020-09-15 11:10:00|7390.6|7375.6|7391|7376|7391.2|7376.2|7390.6|7375.6|5
1600168500000|2020-09-15 11:15:00|7391.4|7376.4|7391.9|7376.9|7392.8|7377.8|7391|7376|28
1600168800000|2020-09-15 11:20:00|7392|7377|7391.6|7376.6|7392|7377|7391|7376|11
1600169100000|2020-09-15 11:25:00|7391.5|7376.5|7391|7376|7391.6|7376.6|7390.8|7375.8|9
1600169400000|2020-09-15 11:30:00|7391.1|7376.1|7390.8|7375.8|7391.8|7376.8|7390.8|7375.8|12
1600169700000|2020-09-15 11:35:00|7391|7376|7392|7377|7392.4|7377.4|7391|7376|12
1600170000000|2020-09-15 11:40:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600170300000|2020-09-15 11:45:00|7392|7377|7391.6|7376.6|7392|7377|7391.6|7376.6|2
1600170600000|2020-09-15 11:50:00|7391.4|7376.4|7391.4|7376.4|7391.6|7376.6|7391.4|7376.4|4
1600170900000|2020-09-15 11:55:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1600171200000|2020-09-15 12:00:00|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.7|7375.7|11
1600171500000|2020-09-15 12:05:00|7391.7|7376.7|7390.8|7375.8|7391.7|7376.7|7390.8|7375.8|3
1600172100000|2020-09-15 12:15:00|7390.7|7375.7|7390.8|7375.8|7391.2|7376.2|7390.6|7375.6|11
1600172400000|2020-09-15 12:20:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|4
1600172700000|2020-09-15 12:25:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600173000000|2020-09-15 12:30:00|7392.8|7377.8|7392|7377|7392.8|7377.8|7392|7377|3
1600173600000|2020-09-15 12:40:00|7392.3|7377.3|7392|7377|7393.6|7378.6|7391.8|7376.8|17
1600173900000|2020-09-15 12:45:00|7391.8|7376.8|7391.8|7376.8|7392|7377|7391.8|7376.8|3
1600174200000|2020-09-15 12:50:00|7392.4|7377.4|7394.9|7379.9|7395|7380|7392.4|7377.4|19
1600174500000|2020-09-15 12:55:00|7395|7380|7395.5|7380.5|7395.6|7380.6|7394.4|7379.4|15
1600174800000|2020-09-15 13:00:00|7395.6|7380.6|7395.6|7380.6|7396|7381|7395|7380|18
1600175100000|2020-09-15 13:05:00|7394.8|7379.8|7395.3|7380.3|7395.6|7380.6|7394.3|7379.3|14
1600175400000|2020-09-15 13:10:00|7395.7|7380.7|7396.2|7381.2|7396.3|7381.3|7395.3|7380.3|14
1600175700000|2020-09-15 13:15:00|7396|7381|7396.2|7381.2|7397.7|7382.7|7396|7381|38
1600176000000|2020-09-15 13:20:00|7395.7|7380.7|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|4
1600176900000|2020-09-15 13:35:00|7395.4|7380.4|7393.8|7378.8|7396|7381|7393.4|7378.4|10
1600177200000|2020-09-15 13:40:00|7393.5|7378.5|7391.5|7376.5|7393.8|7378.8|7391.5|7376.5|32
1600177500000|2020-09-15 13:45:00|7391.6|7376.6|7396.3|7371.3|7396.6|7376.6|7391.4|7371.2|38
1600177800000|2020-09-15 13:50:00|7396.2|7371.2|7396.1|7371.1|7396.4|7378.9|7390.4|7370.4|106
1600178100000|2020-09-15 13:55:00|7395.6|7370.6|7391.8|7376.8|7395.6|7377.3|7390.6|7370.6|13
1600178400000|2020-09-15 14:00:00|7391.6|7376.6|7391.3|7376.3|7391.6|7376.6|7391.3|7376.3|2
1600178700000|2020-09-15 14:05:00|7392|7377|7391.9|7376.9|7392|7377|7391.3|7376.3|9
1600179000000|2020-09-15 14:10:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7391.1|7376.1|20
1600179300000|2020-09-15 14:15:00|7392.8|7377.8|7391.3|7376.3|7393|7378|7390.9|7375.9|42
1600179600000|2020-09-15 14:20:00|7392|7377|7391.4|7376.4|7392|7377|7391.2|7376.2|16
1600179900000|2020-09-15 14:25:00|7391.3|7376.3|7392.1|7377.1|7392.2|7377.2|7391.1|7376.1|29
1600180200000|2020-09-15 14:30:00|7392.2|7377.2|7392.2|7377.2|7399.5|7379.6|7391.5|7374|101
1600180500000|2020-09-15 14:35:00|7392|7377|7391.1|7376.1|7392.4|7377.4|7390.3|7375.3|188
1600180800000|2020-09-15 14:40:00|7391.2|7376.2|7391|7376|7396|7376.4|7390.7|7370.6|97
1600181100000|2020-09-15 14:45:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.7|7375.7|197
1600181400000|2020-09-15 14:50:00|7391.2|7376.2|7389.8|7374.8|7391.2|7376.2|7389.8|7374.8|30
1600181700000|2020-09-15 14:55:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.1|7374.1|8
1600182000000|2020-09-15 15:00:00|7389.8|7374.8|7389.1|7374.1|7389.8|7374.8|7388.7|7373.7|15
1600182300000|2020-09-15 15:05:00|7389.4|7374.4|7389.1|7374.1|7389.4|7374.4|7388.9|7373.9|66
1600182600000|2020-09-15 15:10:00|7389|7374|7389.4|7374.4|7389.5|7374.5|7388.9|7373.9|13
1600182900000|2020-09-15 15:15:00|7389.3|7374.3|7389.4|7374.4|7390.1|7375.1|7389.3|7374.3|84
1600183200000|2020-09-15 15:20:00|7389.3|7374.3|7389.5|7374.5|7389.6|7374.6|7389.3|7374.3|103
1600183500000|2020-09-15 15:25:00|7389.6|7374.6|7389.7|7374.7|7389.8|7374.8|7389.3|7374.3|47
1600183800000|2020-09-15 15:30:00|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.6|7374.6|41
1600184100000|2020-09-15 15:35:00|7390.1|7375.1|7390|7375|7390.2|7375.2|7389.8|7374.8|9
1600184400000|2020-09-15 15:40:00|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|7389.9|7374.9|1
1600184700000|2020-09-15 15:45:00|7390|7375|7391.1|7376.1|7391.6|7376.6|7389.9|7374.9|13
1600185000000|2020-09-15 15:50:00|7391.2|7376.2|7391.1|7376.1|7391.2|7376.2|7391.1|7376.1|6
1600185300000|2020-09-15 15:55:00|7391.2|7376.2|7397.6|7372.6|7398.7|7378.8|7391.1|7372.5|99
1600185600000|2020-09-15 16:00:00|7397.7|7372.7|7397.7|7372.7|7397.8|7372.8|7397.6|7372.6|13
1600185900000|2020-09-15 16:05:00|7397.8|7372.8|7397.9|7372.9|7398.1|7373.1|7397.7|7372.7|22
1600186200000|2020-09-15 16:10:00|7397.8|7372.8|7398.1|7373.1|7398.1|7373.1|7397.8|7372.8|11
1600186500000|2020-09-15 16:15:00|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.1|7378.1|6
1600186800000|2020-09-15 16:20:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1600187100000|2020-09-15 16:25:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393|7378|31
1600187400000|2020-09-15 16:30:00|7393.2|7378.2|7393.2|7378.2|7393.5|7378.5|7393.1|7378.1|18
1600187700000|2020-09-15 16:35:00|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|8
1600188000000|2020-09-15 16:40:00|7393.2|7378.2|7392.6|7377.6|7393.4|7378.4|7392.6|7377.6|4
1600188300000|2020-09-15 16:45:00|7392.8|7377.8|7392.4|7377.4|7393.3|7378.3|7392.4|7377.4|5
1600188600000|2020-09-15 16:50:00|7392.2|7377.2|7392.4|7377.4|7392.4|7377.4|7392.2|7377.2|2
1600188900000|2020-09-15 16:55:00|7392.2|7377.2|7392|7377|7392.2|7377.2|7391.9|7376.9|4
1600189200000|2020-09-15 17:00:00|7392.1|7377.1|7391.6|7376.6|7392.1|7377.1|7391.6|7376.6|6
1600191000000|2020-09-15 17:30:00|7391.5|7376.5|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|2
1600192500000|2020-09-15 17:55:00|7390.2|7375.2|7390.4|7375.4|7391.1|7376.1|7390.1|7375.1|9
1600192800000|2020-09-15 18:00:00|7391.1|7376.1|7391.6|7376.6|7391.8|7376.8|7390.7|7375.7|10
1600193100000|2020-09-15 18:05:00|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|7391.7|7376.7|1
1600193400000|2020-09-15 18:10:00|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|7391.8|7376.8|1
1600193700000|2020-09-15 18:15:00|7391.9|7376.9|7392.3|7377.3|7392.4|7377.4|7391.9|7376.9|5
1600194000000|2020-09-15 18:20:00|7392.7|7377.7|7392.3|7377.3|7392.7|7377.7|7392.3|7377.3|2
1600196100000|2020-09-15 18:55:00|7392.6|7377.6|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|2
1600196400000|2020-09-15 19:00:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1600196700000|2020-09-15 19:05:00|7392.2|7377.2|7392.8|7377.8|7392.8|7377.8|7392.2|7377.2|5
1600197300000|2020-09-15 19:15:00|7392.4|7377.4|7392.3|7377.3|7392.4|7377.4|7392.1|7377.1|7
1600197600000|2020-09-15 19:20:00|7392.5|7377.5|7392.6|7377.6|7392.6|7377.6|7392.5|7377.5|2
1600198800000|2020-09-15 19:40:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|1
1600199100000|2020-09-15 19:45:00|7392.5|7377.5|7391.8|7376.8|7392.6|7377.6|7391.8|7376.8|4
1600199400000|2020-09-15 19:50:00|7391.7|7376.7|7391.4|7376.4|7392.3|7377.3|7391.4|7376.4|8
1600199700000|2020-09-15 19:55:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600223400000|2020-09-16 02:30:00|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|7397.1|7372.1|1
1600223700000|2020-09-16 02:35:00|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|7397.4|7372.4|1
1600224900000|2020-09-16 02:55:00|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|7395.2|7370.2|1
1600225200000|2020-09-16 03:00:00|7395.4|7370.4|7393.9|7368.9|7395.4|7370.4|7393.9|7368.9|7
1600225500000|2020-09-16 03:05:00|7393.8|7368.8|7394.2|7369.2|7394.3|7369.3|7393.8|7368.8|5
1600226100000|2020-09-16 03:15:00|7388.5|7373.5|7386.7|7371.7|7388.5|7373.5|7386.7|7371.7|3
1600226400000|2020-09-16 03:20:00|7386|7371|7386|7371|7387.1|7372.1|7385.9|7370.9|6
1600226700000|2020-09-16 03:25:00|7386.6|7371.6|7388|7373|7388.7|7373.7|7386.6|7371.6|10
1600227000000|2020-09-16 03:30:00|7388.1|7373.1|7388.8|7373.8|7389|7374|7388|7373|10
1600227300000|2020-09-16 03:35:00|7389|7374|7390.3|7375.3|7390.6|7375.6|7388.8|7373.8|17
1600227600000|2020-09-16 03:40:00|7390.4|7375.4|7391.3|7376.3|7391.8|7376.8|7390.4|7375.4|20
1600227900000|2020-09-16 03:45:00|7391.1|7376.1|7391.7|7376.7|7391.8|7376.8|7389.9|7374.9|34
1600228200000|2020-09-16 03:50:00|7391.8|7376.8|7392.2|7377.2|7392.2|7377.2|7391.5|7376.5|28
1600228500000|2020-09-16 03:55:00|7392.3|7377.3|7393.4|7378.4|7395.1|7380.1|7392.1|7377.1|88
1600228800000|2020-09-16 04:00:00|7393.3|7378.3|7391.2|7376.2|7394.1|7379.1|7390.5|7375.5|69
1600229100000|2020-09-16 04:05:00|7391.1|7376.1|7391.9|7376.9|7392.6|7377.6|7391|7376|34
1600229400000|2020-09-16 04:10:00|7391.8|7376.8|7393|7378|7393.3|7378.3|7391|7376|52
1600229700000|2020-09-16 04:15:00|7392.9|7377.9|7395.6|7380.6|7395.9|7380.9|7392.9|7377.9|30
1600230000000|2020-09-16 04:20:00|7395.7|7380.7|7395.6|7380.6|7396|7381|7395.4|7380.4|13
1600230300000|2020-09-16 04:25:00|7395.1|7380.1|7398.2|7383.2|7398.2|7383.2|7394.7|7379.7|46
1600230600000|2020-09-16 04:30:00|7398.3|7383.3|7395.5|7380.5|7400.3|7385.3|7395.5|7380.5|109
1600230900000|2020-09-16 04:35:00|7395.6|7380.6|7393.8|7378.8|7396.7|7381.7|7393.5|7378.5|77
1600231200000|2020-09-16 04:40:00|7394|7379|7393.3|7378.3|7395.4|7380.4|7393.3|7378.3|49
1600231500000|2020-09-16 04:45:00|7393.4|7378.4|7391.8|7376.8|7395.8|7380.8|7389.8|7374.8|153
1600231800000|2020-09-16 04:50:00|7391.7|7376.7|7391.3|7376.3|7391.9|7376.9|7390.1|7375.1|58
1600232100000|2020-09-16 04:55:00|7390.9|7375.9|7392.6|7377.6|7394.4|7379.4|7390.7|7375.7|85
1600232400000|2020-09-16 05:00:00|7392.3|7377.3|7394.9|7379.9|7395.1|7380.1|7391.9|7376.9|74
1600232700000|2020-09-16 05:05:00|7395|7380|7396.8|7381.8|7396.8|7381.8|7394.5|7379.5|54
1600233000000|2020-09-16 05:10:00|7396.7|7381.7|7398.1|7383.1|7398.1|7383.1|7395.9|7380.9|97
1600233300000|2020-09-16 05:15:00|7398.2|7383.2|7397.7|7382.7|7398.6|7383.6|7396.7|7381.7|75
1600233600000|2020-09-16 05:20:00|7397.8|7382.8|7400.4|7385.4|7400.4|7385.4|7397.8|7382.8|63
1600233900000|2020-09-16 05:25:00|7400.6|7385.6|7404.6|7389.6|7405.8|7390.8|7400.4|7385.4|203
1600234200000|2020-09-16 05:30:00|7404.5|7389.5|7405.3|7390.3|7406.3|7391.3|7403.9|7388.9|101
1600234500000|2020-09-16 05:35:00|7405.2|7390.2|7405|7390|7406.2|7391.2|7402.9|7387.9|136
1600234800000|2020-09-16 05:40:00|7405.1|7390.1|7407.6|7392.6|7408|7393|7405.1|7390.1|86
1600235100000|2020-09-16 05:45:00|7407.4|7392.4|7405.7|7390.7|7407.5|7392.5|7405.7|7390.7|87
1600235400000|2020-09-16 05:50:00|7405.6|7390.6|7405.7|7390.7|7406.3|7391.3|7402.7|7387.7|116
1600235700000|2020-09-16 05:55:00|7405.8|7390.8|7405.6|7390.6|7407.8|7392.8|7404.5|7389.5|137
1600236000000|2020-09-16 06:00:00|7405.8|7390.8|7405.7|7390.7|7406.1|7391.1|7404.5|7389.5|114
1600236300000|2020-09-16 06:05:00|7405.6|7390.6|7407.1|7392.1|7407.2|7392.2|7405.3|7390.3|26
1600236600000|2020-09-16 06:10:00|7407.2|7392.2|7407.7|7392.7|7407.7|7392.7|7406.8|7391.8|24
1600236900000|2020-09-16 06:15:00|7407.9|7392.9|7405.7|7390.7|7407.9|7392.9|7405.5|7390.5|57
1600237200000|2020-09-16 06:20:00|7405.6|7390.6|7408|7393|7408|7393|7404.9|7389.9|86
1600237500000|2020-09-16 06:25:00|7407.9|7392.9|7405|7390|7408|7393|7405|7390|81
1600237800000|2020-09-16 06:30:00|7404.9|7389.9|7398.1|7383.1|7405|7390|7397.8|7382.8|135
1600238100000|2020-09-16 06:35:00|7398|7383|7397.8|7382.8|7398.8|7383.8|7396|7381|182
1600238400000|2020-09-16 06:40:00|7397.9|7382.9|7398.1|7383.1|7399.3|7384.3|7396.8|7381.8|114
1600238700000|2020-09-16 06:45:00|7398|7383|7400.1|7385.1|7401.5|7386.5|7396.7|7381.7|127
1600239000000|2020-09-16 06:50:00|7400.3|7385.3|7399.8|7384.8|7401.3|7386.3|7399.7|7384.7|71
1600239300000|2020-09-16 06:55:00|7399.7|7384.7|7397.7|7382.7|7399.9|7384.9|7397|7382|159
1600239600000|2020-09-16 07:00:00|7397.8|7382.8|7395.8|7380.8|7398.4|7383.4|7393.5|7378.5|157
1600239900000|2020-09-16 07:05:00|7395.7|7380.7|7397.3|7382.3|7398.7|7383.7|7395|7380|268
1600240200000|2020-09-16 07:10:00|7397.4|7382.4|7397.3|7382.3|7399.5|7384.5|7396.4|7381.4|148
1600240500000|2020-09-16 07:15:00|7397.2|7382.2|7394.5|7379.5|7397.6|7382.6|7394.4|7379.4|97
1600240800000|2020-09-16 07:20:00|7394.4|7379.4|7394.7|7379.7|7395.4|7380.4|7393|7378|82
1600241100000|2020-09-16 07:25:00|7394.8|7379.8|7396.6|7381.6|7397.1|7382.1|7394|7379|91
1600241400000|2020-09-16 07:30:00|7396.4|7381.4|7388.2|7373.2|7396.5|7381.5|7388|7373|87
1600241700000|2020-09-16 07:35:00|7388.3|7373.3|7388.5|7373.5|7391.5|7376.5|7387.8|7372.8|118
1600242000000|2020-09-16 07:40:00|7388.4|7373.4|7384.3|7369.3|7388.4|7373.4|7384.3|7369.3|117
1600242300000|2020-09-16 07:45:00|7384.1|7369.1|7386.1|7371.1|7387.4|7372.4|7380.9|7365.9|145
1600242600000|2020-09-16 07:50:00|7386.2|7371.2|7381.3|7366.3|7386.8|7371.8|7379.4|7364.4|131
1600242900000|2020-09-16 07:55:00|7381.5|7366.5|7379.3|7364.3|7381.7|7366.7|7378|7363|128
1600243200000|2020-09-16 08:00:00|7379.4|7364.4|7379.9|7364.9|7383.1|7368.1|7379.4|7364.4|126
1600243500000|2020-09-16 08:05:00|7380|7365|7382.4|7367.4|7383|7368|7379.3|7364.3|65
1600243800000|2020-09-16 08:10:00|7382.3|7367.3|7383|7368|7383.9|7368.9|7382.3|7367.3|50
1600244100000|2020-09-16 08:15:00|7383.2|7368.2|7382.6|7367.6|7384|7369|7381.8|7366.8|90
1600244400000|2020-09-16 08:20:00|7382.4|7367.4|7380.8|7365.8|7383.2|7368.2|7380.4|7365.4|75
1600244700000|2020-09-16 08:25:00|7380.6|7365.6|7383.8|7368.8|7384.7|7369.7|7380.6|7365.6|105
1600245000000|2020-09-16 08:30:00|7383.6|7368.6|7383.8|7368.8|7384.6|7369.6|7383.5|7368.5|30
1600245300000|2020-09-16 08:35:00|7384.1|7369.1|7385.4|7370.4|7386.4|7371.4|7383.6|7368.6|57
1600245600000|2020-09-16 08:40:00|7385.6|7370.6|7386.1|7371.1|7386.8|7371.8|7384.9|7369.9|33
1600245900000|2020-09-16 08:45:00|7386.4|7371.4|7385.6|7370.6|7386.4|7371.4|7384.6|7369.6|53
1600246200000|2020-09-16 08:50:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7384.4|7369.4|26
1600246500000|2020-09-16 08:55:00|7385.9|7370.9|7386.8|7371.8|7389.1|7374.1|7385.8|7370.8|69
1600246800000|2020-09-16 09:00:00|7386.6|7371.6|7385.8|7370.8|7387.1|7372.1|7384.4|7369.4|52
1600247100000|2020-09-16 09:05:00|7385.9|7370.9|7385.1|7370.1|7386.4|7371.4|7383.1|7368.1|46
1600247400000|2020-09-16 09:10:00|7384.3|7369.3|7383.8|7368.8|7386.9|7371.9|7383.8|7368.8|56
1600247700000|2020-09-16 09:15:00|7384|7369|7384.4|7369.4|7384.8|7369.8|7382.6|7367.6|28
1600248000000|2020-09-16 09:20:00|7384|7369|7384|7369|7384.6|7369.6|7383.4|7368.4|42
1600248300000|2020-09-16 09:25:00|7384.4|7369.4|7384.4|7369.4|7385|7370|7384|7369|39
1600248600000|2020-09-16 09:30:00|7384.6|7369.6|7384|7369|7385|7370|7383.8|7368.8|28
1600248900000|2020-09-16 09:35:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7382.2|7367.2|24
1600249200000|2020-09-16 09:40:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383|7368|23
1600249500000|2020-09-16 09:45:00|7385.6|7370.6|7385.7|7370.7|7386.4|7371.4|7384.6|7369.6|29
1600249800000|2020-09-16 09:50:00|7385.6|7370.6|7383.7|7368.7|7385.8|7370.8|7383.3|7368.3|26
1600250100000|2020-09-16 09:55:00|7384|7369|7382|7367|7384|7369|7381.7|7366.7|22
1600250400000|2020-09-16 10:00:00|7381.7|7366.7|7380.3|7365.3|7382.5|7367.5|7380.3|7365.3|32
1600250700000|2020-09-16 10:05:00|7380.5|7365.5|7379.7|7364.7|7380.5|7365.5|7379.2|7364.2|18
1600251000000|2020-09-16 10:10:00|7379.5|7364.5|7379.8|7364.8|7380|7365|7379.5|7364.5|11
1600251300000|2020-09-16 10:15:00|7379.3|7364.3|7382.4|7367.4|7382.8|7367.8|7379.3|7364.3|15
1600251600000|2020-09-16 10:20:00|7382.2|7367.2|7383.2|7368.2|7383.9|7368.9|7382|7367|19
1600251900000|2020-09-16 10:25:00|7383.6|7368.6|7383.8|7368.8|7384.1|7369.1|7383|7368|20
1600252200000|2020-09-16 10:30:00|7383.6|7368.6|7385|7370|7385|7370|7383.5|7368.5|21
1600252500000|2020-09-16 10:35:00|7385.1|7370.1|7383.6|7368.6|7385.1|7370.1|7383.6|7368.6|10
1600252800000|2020-09-16 10:40:00|7383.5|7368.5|7385.4|7370.4|7385.4|7370.4|7383.5|7368.5|16
1600253100000|2020-09-16 10:45:00|7385|7370|7382.2|7367.2|7385.4|7370.4|7382|7367|31
1600253400000|2020-09-16 10:50:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|3
1600253700000|2020-09-16 10:55:00|7381.8|7366.8|7382.6|7367.6|7383.6|7368.6|7381.6|7366.6|22
1600254000000|2020-09-16 11:00:00|7382.5|7367.5|7382.8|7367.8|7383.1|7368.1|7381.8|7366.8|51
1600254300000|2020-09-16 11:05:00|7383.1|7368.1|7384|7369|7384.4|7369.4|7382.8|7367.8|39
1600254600000|2020-09-16 11:10:00|7383.9|7368.9|7382.6|7367.6|7384.1|7369.1|7382.6|7367.6|13
1600254900000|2020-09-16 11:15:00|7382.8|7367.8|7383.7|7368.7|7383.8|7368.8|7382.5|7367.5|21
1600255200000|2020-09-16 11:20:00|7383.8|7368.8|7385.2|7370.2|7386.3|7371.3|7383.6|7368.6|28
1600255500000|2020-09-16 11:25:00|7385.1|7370.1|7384.9|7369.9|7385.1|7370.1|7383.6|7368.6|31
1600255800000|2020-09-16 11:30:00|7384.5|7369.5|7382.9|7367.9|7384.5|7369.5|7382.9|7367.9|3
1600256100000|2020-09-16 11:35:00|7383.5|7368.5|7385|7370|7385|7370|7383.5|7368.5|6
1600256400000|2020-09-16 11:40:00|7384.5|7369.5|7381.9|7366.9|7384.5|7369.5|7381.9|7366.9|4
1600256700000|2020-09-16 11:45:00|7384.2|7369.2|7382.5|7367.5|7384.2|7369.2|7382.5|7367.5|5
1600257000000|2020-09-16 11:50:00|7382.6|7367.6|7382.2|7367.2|7382.7|7367.7|7382.2|7367.2|24
1600257300000|2020-09-16 11:55:00|7382.7|7367.7|7383.7|7368.7|7384.1|7369.1|7382.7|7367.7|18
1600257600000|2020-09-16 12:00:00|7383.6|7368.6|7384.9|7369.9|7385.3|7370.3|7383.5|7368.5|65
1600258200000|2020-09-16 12:10:00|7384.7|7369.7|7383.9|7368.9|7386.5|7371.5|7383.9|7368.9|26
1600258500000|2020-09-16 12:15:00|7383.8|7368.8|7384.1|7369.1|7384.2|7369.2|7383.7|7368.7|23
1600258800000|2020-09-16 12:20:00|7384|7369|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|14
1600259100000|2020-09-16 12:25:00|7384|7369|7384|7369|7384.3|7369.3|7384|7369|21
1600259400000|2020-09-16 12:30:00|7384.8|7369.8|7384.4|7369.4|7384.8|7369.8|7384.4|7369.4|4
1600259700000|2020-09-16 12:35:00|7384.6|7369.6|7385.8|7370.8|7385.8|7370.8|7384.5|7369.5|11
1600260000000|2020-09-16 12:40:00|7385.7|7370.7|7385|7370|7385.8|7370.8|7384.7|7369.7|79
1600260300000|2020-09-16 12:45:00|7385.1|7370.1|7385.2|7370.2|7385.5|7370.5|7385|7370|95
1600260600000|2020-09-16 12:50:00|7385.3|7370.3|7385.3|7370.3|7385.5|7370.5|7385.2|7370.2|20
1600260900000|2020-09-16 12:55:00|7385.2|7370.2|7385|7370|7385.6|7370.6|7385|7370|74
1600261200000|2020-09-16 13:00:00|7384.9|7369.9|7383.7|7368.7|7385.1|7370.1|7383.5|7368.5|58
1600261500000|2020-09-16 13:05:00|7383.8|7368.8|7384.4|7369.4|7385.2|7370.2|7383.5|7368.5|27
1600261800000|2020-09-16 13:10:00|7382.7|7367.7|7381.6|7366.6|7382.7|7367.7|7381.6|7366.6|4
1600262400000|2020-09-16 13:20:00|7381.8|7366.8|7381.6|7366.6|7381.8|7366.8|7381.6|7366.6|2
1600262700000|2020-09-16 13:25:00|7384.3|7369.3|7384.1|7369.1|7384.6|7369.6|7383.2|7368.2|10
1600263000000|2020-09-16 13:30:00|7383.3|7368.3|7381.2|7366.2|7383.3|7368.3|7381|7366|27
1600263300000|2020-09-16 13:35:00|7381.1|7366.1|7382.2|7367.2|7382.8|7367.8|7381.1|7366.1|8
1600263600000|2020-09-16 13:40:00|7382|7367|7382|7367|7382|7367|7381.3|7366.3|18
1600263900000|2020-09-16 13:45:00|7381.5|7366.5|7381.2|7366.2|7381.5|7366.5|7381.2|7366.2|13
1600264200000|2020-09-16 13:50:00|7381.5|7366.5|7386.3|7361.3|7386.6|7366.5|7381.1|7361.1|37
1600264500000|2020-09-16 13:55:00|7386|7361|7380.8|7365.8|7386.3|7365.8|7380.8|7360.9|14
1600264800000|2020-09-16 14:00:00|7381.8|7366.8|7383.6|7368.6|7383.6|7368.6|7381.8|7366.8|5
1600265100000|2020-09-16 14:05:00|7383.9|7368.9|7385.1|7370.1|7386|7371|7383.9|7368.9|47
1600265400000|2020-09-16 14:10:00|7385.2|7370.2|7391.1|7366.1|7391.4|7370.4|7385.1|7365|196
1600265700000|2020-09-16 14:15:00|7391|7366|7385.7|7370.7|7391.6|7371.7|7384.8|7365.9|130
1600266000000|2020-09-16 14:20:00|7385.8|7370.8|7386.6|7371.6|7386.9|7371.9|7385.7|7370.7|5
1600266300000|2020-09-16 14:25:00|7387.6|7372.6|7386.8|7371.8|7388.6|7373.6|7386.8|7371.8|9
1600266600000|2020-09-16 14:30:00|7386.6|7371.6|7384.3|7369.3|7386.6|7371.6|7383.7|7368.7|25
1600266900000|2020-09-16 14:35:00|7384.4|7369.4|7384.6|7369.6|7384.7|7369.7|7383.8|7368.8|20
1600267200000|2020-09-16 14:40:00|7384.4|7369.4|7383.5|7368.5|7384.4|7369.4|7382.5|7367.5|49
1600267500000|2020-09-16 14:45:00|7384|7369|7384.8|7369.8|7384.8|7369.8|7383.7|7368.7|6
1600268100000|2020-09-16 14:55:00|7384.9|7369.9|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|2
1600268400000|2020-09-16 15:00:00|7384.6|7369.6|7384.1|7369.1|7384.6|7369.6|7384.1|7369.1|4
1600268700000|2020-09-16 15:05:00|7384|7369|7383.2|7368.2|7384|7369|7383.2|7368.2|7
1600269000000|2020-09-16 15:10:00|7382.8|7367.8|7381.7|7366.7|7382.9|7367.9|7381.4|7366.4|22
1600269300000|2020-09-16 15:15:00|7381.6|7366.6|7380.1|7365.1|7381.7|7366.7|7379.8|7364.8|17
1600269600000|2020-09-16 15:20:00|7379.8|7364.8|7378.4|7363.4|7380.1|7365.1|7378.1|7363.1|11
1600269900000|2020-09-16 15:25:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.3|7363.3|2
1600270500000|2020-09-16 15:35:00|7378.3|7363.3|7379.7|7364.7|7379.7|7364.7|7378.3|7363.3|4
1600270800000|2020-09-16 15:40:00|7380.1|7365.1|7385.6|7360.6|7385.8|7365.6|7380.1|7360.2|116
1600271100000|2020-09-16 15:45:00|7385.5|7360.5|7385.1|7360.1|7385.6|7360.6|7385.1|7360.1|11
1600271400000|2020-09-16 15:50:00|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|4
1600271700000|2020-09-16 15:55:00|7379.1|7364.1|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|2
1600272300000|2020-09-16 16:05:00|7378.9|7363.9|7379.2|7364.2|7379.2|7364.2|7378.8|7363.8|6
1600273200000|2020-09-16 16:20:00|7379.3|7364.3|7379.6|7364.6|7380.3|7365.3|7379.1|7364.1|25
1600273500000|2020-09-16 16:25:00|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7378.7|7363.7|6
1600273800000|2020-09-16 16:30:00|7378.7|7363.7|7378.7|7363.7|7378.7|7363.7|7378.6|7363.6|3
1600274100000|2020-09-16 16:35:00|7378.3|7363.3|7377.3|7362.3|7378.6|7363.6|7377.3|7362.3|9
1600274400000|2020-09-16 16:40:00|7377.2|7362.2|7377.3|7362.3|7377.3|7362.3|7377.2|7362.2|2
1600274700000|2020-09-16 16:45:00|7377.8|7362.8|7382.8|7357.8|7382.9|7363|7377.8|7357.8|10
1600275000000|2020-09-16 16:50:00|7382.9|7357.9|7382.8|7357.8|7382.9|7357.9|7382.7|7357.7|49
1600275300000|2020-09-16 16:55:00|7382.6|7357.6|7376.8|7361.8|7382.8|7362.1|7376.8|7357.6|6
1600275600000|2020-09-16 17:00:00|7376.2|7361.2|7375.8|7360.8|7376.2|7361.2|7375.3|7360.3|18
1600275900000|2020-09-16 17:05:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1600276200000|2020-09-16 17:10:00|7375.8|7360.8|7377.1|7362.1|7377.6|7362.6|7375.8|7360.8|17
1600276500000|2020-09-16 17:15:00|7376.8|7361.8|7376.2|7361.2|7376.8|7361.8|7376.2|7361.2|4
1600277100000|2020-09-16 17:25:00|7376.4|7361.4|7377.8|7362.8|7378.1|7363.1|7376.4|7361.4|28
1600277400000|2020-09-16 17:30:00|7377.6|7362.6|7377.6|7362.6|7378|7363|7377.5|7362.5|12
1600277700000|2020-09-16 17:35:00|7378.1|7363.1|7380.4|7365.4|7380.4|7365.4|7378.1|7363.1|29
1600278000000|2020-09-16 17:40:00|7380.5|7365.5|7379.8|7364.8|7380.6|7365.6|7379.7|7364.7|15
1600278300000|2020-09-16 17:45:00|7379.7|7364.7|7386|7361|7386.2|7366.4|7379.7|7360.8|59
1600278600000|2020-09-16 17:50:00|7386.1|7361.1|7385.8|7360.8|7386.1|7361.1|7385.8|7360.8|14
1600278900000|2020-09-16 17:55:00|7386.1|7361.1|7385.3|7360.3|7386.3|7361.3|7385.3|7360.3|5
1600279200000|2020-09-16 18:00:00|7385.6|7360.6|7383.2|7358.2|7385.7|7360.7|7382.7|7357.7|22
1600279500000|2020-09-16 18:05:00|7384.4|7359.4|7388.5|7363.5|7388.7|7367|7382|7359.4|44
1600279800000|2020-09-16 18:10:00|7388.6|7363.6|7388.2|7363.2|7389.1|7364.1|7387.8|7362.8|22
1600280100000|2020-09-16 18:15:00|7388.1|7363.1|7385.8|7360.8|7388.3|7363.3|7385.4|7360.4|50
1600280400000|2020-09-16 18:20:00|7385.9|7360.9|7384.4|7359.4|7385.9|7360.9|7384.1|7359.1|37
1600280700000|2020-09-16 18:25:00|7384.3|7359.3|7384|7359|7384.5|7359.5|7383.1|7358.1|68
1600281000000|2020-09-16 18:30:00|7384.2|7359.2|7384.1|7359.1|7384.5|7359.5|7383.3|7358.3|83
1600281300000|2020-09-16 18:35:00|7383.6|7358.6|7380.2|7355.2|7384.4|7361.6|7375.9|7355.2|142
1600281600000|2020-09-16 18:40:00|7379.1|7354.1|7380|7355|7380.1|7355.1|7378.9|7353.9|15
1600281900000|2020-09-16 18:45:00|7380.1|7355.1|7384|7359|7384.3|7359.3|7379.9|7354.9|37
1600282200000|2020-09-16 18:50:00|7384.2|7359.2|7393.6|7368.6|7394|7371.6|7384.2|7359.2|48
1600282500000|2020-09-16 18:55:00|7393.4|7368.4|7391.7|7366.7|7396.4|7375.7|7385.6|7364.6|75
1600282800000|2020-09-16 19:00:00|7390.8|7365.8|7389.8|7364.8|7390.8|7365.8|7389.3|7364.3|24
1600283100000|2020-09-16 19:05:00|7390.2|7365.2|7390.4|7365.4|7390.4|7365.4|7390.2|7365.2|2
1600283400000|2020-09-16 19:10:00|7390.5|7365.5|7391.2|7366.2|7391.5|7366.5|7390.2|7365.2|16
1600283700000|2020-09-16 19:15:00|7391.3|7366.3|7391|7366|7391.8|7366.8|7390.9|7365.9|18
1600284000000|2020-09-16 19:20:00|7391.1|7366.1|7390.8|7365.8|7391.1|7366.1|7390.6|7365.6|11
1600284300000|2020-09-16 19:25:00|7390.7|7365.7|7392.7|7367.7|7393.5|7368.5|7390.7|7365.7|18
1600284600000|2020-09-16 19:30:00|7392.4|7367.4|7393.3|7368.3|7394.1|7369.1|7392.4|7367.4|22
1600284900000|2020-09-16 19:35:00|7391.4|7366.4|7391.8|7366.8|7391.8|7366.8|7391|7366|14
1600285200000|2020-09-16 19:40:00|7391.9|7366.9|7391.7|7366.7|7392|7367|7391|7366|56
1600285500000|2020-09-16 19:45:00|7392.4|7367.4|7390.3|7365.3|7392.9|7367.9|7390.3|7365.3|19
1600285800000|2020-09-16 19:50:00|7390.4|7365.4|7390.6|7365.6|7391.3|7366.3|7390.4|7365.4|10
1600286100000|2020-09-16 19:55:00|7390.9|7365.9|7391.3|7366.3|7392.3|7367.3|7389.8|7364.8|16
1600309800000|2020-09-17 02:30:00|7399.7|7374.7|7401.1|7376.1|7401.5|7376.5|7399.2|7374.2|22
1600310100000|2020-09-17 02:35:00|7402.3|7377.3|7399.5|7374.5|7402.3|7377.3|7399.4|7374.4|7
1600310400000|2020-09-17 02:40:00|7401.3|7376.3|7402|7377|7402|7377|7401.3|7376.3|8
1600311000000|2020-09-17 02:50:00|7402.3|7377.3|7402.9|7377.9|7403.3|7378.3|7402.3|7377.3|5
1600312200000|2020-09-17 03:10:00|7400.4|7375.4|7402.9|7377.9|7402.9|7377.9|7400.4|7375.4|3
1600312800000|2020-09-17 03:20:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1600313400000|2020-09-17 03:30:00|7403.1|7378.1|7402.6|7377.6|7403.9|7378.9|7402.6|7377.6|57
1600313700000|2020-09-17 03:35:00|7402.7|7377.7|7406.2|7381.2|7406.2|7381.2|7402.6|7377.6|59
1600314000000|2020-09-17 03:40:00|7406.1|7381.1|7405.6|7390.6|7411.8|7390.6|7405.6|7381.1|108
1600314300000|2020-09-17 03:45:00|7405.7|7390.7|7401.6|7386.6|7406.4|7391.4|7399.8|7384.8|81
1600314600000|2020-09-17 03:50:00|7401.5|7386.5|7404.2|7389.2|7404.2|7389.2|7401.5|7386.5|64
1600314900000|2020-09-17 03:55:00|7404.1|7389.1|7402|7387|7404.4|7389.4|7402|7387|43
1600315200000|2020-09-17 04:00:00|7402.1|7387.1|7401.4|7386.4|7402.2|7387.2|7401.2|7386.2|85
1600315500000|2020-09-17 04:05:00|7401.5|7386.5|7401.8|7386.8|7403.2|7388.2|7401|7386|170
1600315800000|2020-09-17 04:10:00|7401.9|7386.9|7400.8|7385.8|7402.5|7387.5|7399.2|7384.2|97
1600316100000|2020-09-17 04:15:00|7400.9|7385.9|7401.2|7386.2|7402.4|7387.4|7400.9|7385.9|64
1600316400000|2020-09-17 04:20:00|7401.1|7386.1|7401|7386|7401.4|7386.4|7401|7386|27
1600316700000|2020-09-17 04:25:00|7401.1|7386.1|7401.1|7386.1|7401.5|7386.5|7400.8|7385.8|37
1600317000000|2020-09-17 04:30:00|7402.6|7387.6|7405.8|7390.8|7406.8|7391.8|7400.4|7385.4|147
1600317300000|2020-09-17 04:35:00|7406|7391|7405.3|7390.3|7406|7391|7404.1|7389.1|88
1600317600000|2020-09-17 04:40:00|7405.4|7390.4|7405|7390|7406|7391|7405|7390|44
1600317900000|2020-09-17 04:45:00|7405.1|7390.1|7406|7391|7406.3|7391.3|7403.4|7388.4|125
1600318200000|2020-09-17 04:50:00|7405.9|7390.9|7406.6|7391.6|7406.9|7391.9|7405.1|7390.1|99
1600318500000|2020-09-17 04:55:00|7406.7|7391.7|7407.4|7392.4|7408.3|7393.3|7406.7|7391.7|73
1600318800000|2020-09-17 05:00:00|7407.6|7392.6|7408.7|7393.7|7409.6|7394.6|7407.5|7392.5|107
1600319100000|2020-09-17 05:05:00|7408.8|7393.8|7409.5|7394.5|7410|7395|7408.3|7393.3|110
1600319400000|2020-09-17 05:10:00|7409.4|7394.4|7405.4|7390.4|7409.4|7394.4|7405.4|7390.4|89
1600319700000|2020-09-17 05:15:00|7405.6|7390.6|7402.6|7387.6|7405.9|7390.9|7401|7386|120
1600320000000|2020-09-17 05:20:00|7402.5|7387.5|7399.5|7384.5|7402.5|7387.5|7399.1|7384.1|80
1600320300000|2020-09-17 05:25:00|7399.4|7384.4|7399.3|7384.3|7399.9|7384.9|7398.9|7383.9|83
1600320600000|2020-09-17 05:30:00|7399.4|7384.4|7399.8|7384.8|7400.9|7385.9|7399.3|7384.3|76
1600320900000|2020-09-17 05:35:00|7399.9|7384.9|7399.8|7384.8|7401.2|7386.2|7399.5|7384.5|95
1600321200000|2020-09-17 05:40:00|7399.7|7384.7|7396.6|7381.6|7399.7|7384.7|7394.6|7379.6|82
1600321500000|2020-09-17 05:45:00|7396.5|7381.5|7396.8|7381.8|7398.8|7383.8|7396.5|7381.5|70
1600321800000|2020-09-17 05:50:00|7396.7|7381.7|7395.4|7380.4|7397.5|7382.5|7394.7|7379.7|35
1600322100000|2020-09-17 05:55:00|7395.5|7380.5|7397.2|7382.2|7397.8|7382.8|7395.2|7380.2|73
1600322400000|2020-09-17 06:00:00|7397.3|7382.3|7397.9|7382.9|7397.9|7382.9|7397.1|7382.1|38
1600322700000|2020-09-17 06:05:00|7397.8|7382.8|7402.5|7387.5|7403.4|7388.4|7397.5|7382.5|100
1600323000000|2020-09-17 06:10:00|7402.4|7387.4|7404|7389|7406.1|7391.1|7402.4|7387.4|104
1600323300000|2020-09-17 06:15:00|7404.4|7389.4|7406|7391|7406.8|7391.8|7404|7389|137
1600323600000|2020-09-17 06:20:00|7405.9|7390.9|7405.5|7390.5|7406.8|7391.8|7403.4|7388.4|77
1600323900000|2020-09-17 06:25:00|7405.6|7390.6|7403.6|7388.6|7406.4|7391.4|7402|7387|107
1600324200000|2020-09-17 06:30:00|7403.5|7388.5|7403|7388|7403.9|7388.9|7403|7388|53
1600324500000|2020-09-17 06:35:00|7403.1|7388.1|7401.8|7386.8|7403.3|7388.3|7398.8|7383.8|82
1600324800000|2020-09-17 06:40:00|7402|7387|7399.4|7384.4|7403.1|7388.1|7399.1|7384.1|110
1600325100000|2020-09-17 06:45:00|7399.5|7384.5|7399.5|7384.5|7400.3|7385.3|7399|7384|47
1600325400000|2020-09-17 06:50:00|7399.7|7384.7|7400.6|7385.6|7400.8|7385.8|7399|7384|61
1600325700000|2020-09-17 06:55:00|7400.3|7385.3|7399.4|7384.4|7401.6|7386.6|7399.3|7384.3|52
1600326000000|2020-09-17 07:00:00|7399.5|7384.5|7396.1|7381.1|7399.9|7384.9|7396|7381|116
1600326300000|2020-09-17 07:05:00|7396.2|7381.2|7396.6|7381.6|7397.4|7382.4|7394.3|7379.3|96
1600326600000|2020-09-17 07:10:00|7396.5|7381.5|7394.7|7379.7|7396.6|7381.6|7393.7|7378.7|99
1600326900000|2020-09-17 07:15:00|7394.6|7379.6|7400|7385|7400|7385|7394.1|7379.1|105
1600327200000|2020-09-17 07:20:00|7400.1|7385.1|7399.3|7384.3|7401.8|7386.8|7399.2|7384.2|72
1600327500000|2020-09-17 07:25:00|7399.5|7384.5|7397.2|7382.2|7399.8|7384.8|7396.9|7381.9|97
1600327800000|2020-09-17 07:30:00|7397.3|7382.3|7396.8|7381.8|7397.4|7382.4|7395.5|7380.5|56
1600328100000|2020-09-17 07:35:00|7396.7|7381.7|7395.6|7380.6|7396.7|7381.7|7395.2|7380.2|41
1600328400000|2020-09-17 07:40:00|7395.8|7380.8|7395.6|7380.6|7396.2|7381.2|7395.3|7380.3|47
1600328700000|2020-09-17 07:45:00|7395.8|7380.8|7398.9|7383.9|7398.9|7383.9|7395.8|7380.8|40
1600329000000|2020-09-17 07:50:00|7398.8|7383.8|7398.4|7383.4|7399.6|7384.6|7398.4|7383.4|41
1600329300000|2020-09-17 07:55:00|7398.3|7383.3|7397.8|7382.8|7398.3|7383.3|7396.7|7381.7|25
1600329600000|2020-09-17 08:00:00|7397.7|7382.7|7399.2|7384.2|7399.4|7384.4|7397|7382|26
1600329900000|2020-09-17 08:05:00|7399.3|7384.3|7397.6|7382.6|7399.3|7384.3|7396.5|7381.5|26
1600330200000|2020-09-17 08:10:00|7397.5|7382.5|7398.4|7383.4|7398.4|7383.4|7396.6|7381.6|34
1600330500000|2020-09-17 08:15:00|7398.3|7383.3|7396.1|7381.1|7398.4|7383.4|7395.6|7380.6|45
1600330800000|2020-09-17 08:20:00|7396.2|7381.2|7395.6|7380.6|7396.2|7381.2|7395|7380|65
1600331100000|2020-09-17 08:25:00|7395.5|7380.5|7392.8|7377.8|7395.9|7380.9|7392.5|7377.5|105
1600331400000|2020-09-17 08:30:00|7392.7|7377.7|7390.9|7375.9|7392.7|7377.7|7390.9|7375.9|54
1600331700000|2020-09-17 08:35:00|7391.2|7376.2|7392.4|7377.4|7392.8|7377.8|7390.9|7375.9|32
1600332000000|2020-09-17 08:40:00|7392.2|7377.2|7392.6|7377.6|7392.9|7377.9|7391.7|7376.7|11
1600332300000|2020-09-17 08:45:00|7393.1|7378.1|7391|7376|7393.4|7378.4|7389.6|7374.6|61
1600332600000|2020-09-17 08:50:00|7390.8|7375.8|7390.6|7375.6|7392.6|7377.6|7390.6|7375.6|26
1600332900000|2020-09-17 08:55:00|7390.5|7375.5|7392|7377|7392|7377|7390.5|7375.5|14
1600333200000|2020-09-17 09:00:00|7391.8|7376.8|7392|7377|7392.7|7377.7|7391.6|7376.6|13
1600333500000|2020-09-17 09:05:00|7392.4|7377.4|7395.6|7380.6|7395.6|7380.6|7391.8|7376.8|34
1600333800000|2020-09-17 09:10:00|7396|7381|7394|7379|7396.6|7381.6|7393.2|7378.2|60
1600334100000|2020-09-17 09:15:00|7394.4|7379.4|7394|7379|7396|7381|7393.8|7378.8|28
1600334400000|2020-09-17 09:20:00|7393.8|7378.8|7393|7378|7393.8|7378.8|7392.6|7377.6|34
1600334700000|2020-09-17 09:25:00|7393.4|7378.4|7394.4|7379.4|7394.6|7379.6|7393.1|7378.1|14
1600335000000|2020-09-17 09:30:00|7394.2|7379.2|7394.3|7379.3|7394.8|7379.8|7394|7379|13
1600335300000|2020-09-17 09:35:00|7394|7379|7393.4|7378.4|7394.2|7379.2|7393.4|7378.4|14
1600335600000|2020-09-17 09:40:00|7393|7378|7391.3|7376.3|7393.1|7378.1|7391.1|7376.1|50
1600335900000|2020-09-17 09:45:00|7391.4|7376.4|7391.3|7376.3|7393|7378|7390.7|7375.7|23
1600336200000|2020-09-17 09:50:00|7391|7376|7389.7|7374.7|7391.4|7376.4|7389.7|7374.7|37
1600336500000|2020-09-17 09:55:00|7389.8|7374.8|7389|7374|7390|7375|7388.8|7373.8|32
1600336800000|2020-09-17 10:00:00|7388.9|7373.9|7390.2|7375.2|7390.2|7375.2|7388.8|7373.8|136
1600337100000|2020-09-17 10:05:00|7391|7376|7391.6|7376.6|7391.8|7376.8|7391|7376|12
1600337400000|2020-09-17 10:10:00|7391.5|7376.5|7390.8|7375.8|7391.5|7376.5|7390.7|7375.7|4
1600337700000|2020-09-17 10:15:00|7390.9|7375.9|7391.3|7376.3|7391.6|7376.6|7390.9|7375.9|7
1600338000000|2020-09-17 10:20:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391|7376|7
1600338300000|2020-09-17 10:25:00|7391|7376|7391.1|7376.1|7391.4|7376.4|7391|7376|9
1600338600000|2020-09-17 10:30:00|7391|7376|7390.6|7375.6|7391.2|7376.2|7390.4|7375.4|10
1600338900000|2020-09-17 10:35:00|7390.7|7375.7|7391.9|7376.9|7391.9|7376.9|7390.7|7375.7|10
1600339200000|2020-09-17 10:40:00|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.5|7376.5|2
1600339500000|2020-09-17 10:45:00|7391.8|7376.8|7392|7377|7392.3|7377.3|7391.8|7376.8|6
1600339800000|2020-09-17 10:50:00|7392.1|7377.1|7391.3|7376.3|7392.1|7377.1|7391|7376|8
1600340100000|2020-09-17 10:55:00|7391.5|7376.5|7391.5|7376.5|7391.7|7376.7|7391.3|7376.3|10
1600340400000|2020-09-17 11:00:00|7391.3|7376.3|7391.9|7376.9|7392.2|7377.2|7391|7376|26
1600340700000|2020-09-17 11:05:00|7392|7377|7394|7379|7394.4|7379.4|7392|7377|39
1600341000000|2020-09-17 11:10:00|7394.1|7379.1|7392.6|7377.6|7394.2|7379.2|7392|7377|19
1600341300000|2020-09-17 11:15:00|7392.7|7377.7|7391.3|7376.3|7393|7378|7391|7376|10
1600341600000|2020-09-17 11:20:00|7391.4|7376.4|7393.8|7378.8|7394|7379|7391.4|7376.4|16
1600341900000|2020-09-17 11:25:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.6|7378.6|7
1600342200000|2020-09-17 11:30:00|7394|7379|7393.4|7378.4|7394|7379|7392.4|7377.4|8
1600342500000|2020-09-17 11:35:00|7392.8|7377.8|7393.8|7378.8|7393.9|7378.9|7392.8|7377.8|7
1600342800000|2020-09-17 11:40:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.8|7377.8|6
1600343100000|2020-09-17 11:45:00|7393|7378|7392|7377|7393|7378|7392|7377|7
1600343700000|2020-09-17 11:55:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1600344000000|2020-09-17 12:00:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1600344300000|2020-09-17 12:05:00|7392.6|7377.6|7393|7378|7393.4|7378.4|7392.6|7377.6|5
1600344600000|2020-09-17 12:10:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|1
1600344900000|2020-09-17 12:15:00|7393|7378|7393|7378|7393|7378|7392.3|7377.3|6
1600345200000|2020-09-17 12:20:00|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|7392.8|7377.8|1
1600345800000|2020-09-17 12:30:00|7392.6|7377.6|7392.8|7377.8|7392.8|7377.8|7392.6|7377.6|2
1600346100000|2020-09-17 12:35:00|7393|7378|7393.6|7378.6|7393.8|7378.8|7393|7378|26
1600346400000|2020-09-17 12:40:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|3
1600346700000|2020-09-17 12:45:00|7393.1|7378.1|7393.4|7378.4|7393.4|7378.4|7393.1|7378.1|2
1600347000000|2020-09-17 12:50:00|7393.1|7378.1|7393.7|7378.7|7393.7|7378.7|7392.5|7377.5|11
1600347300000|2020-09-17 12:55:00|7393.6|7378.6|7393.1|7378.1|7393.6|7378.6|7393|7378|11
1600347600000|2020-09-17 13:00:00|7393.2|7378.2|7393.1|7378.1|7393.3|7378.3|7393|7378|5
1600347900000|2020-09-17 13:05:00|7393|7378|7394|7379|7395.7|7380.7|7393|7378|102
1600348200000|2020-09-17 13:10:00|7394.1|7379.1|7395.4|7380.4|7395.4|7380.4|7394.1|7379.1|16
1600348500000|2020-09-17 13:15:00|7395.3|7380.3|7396.4|7381.4|7396.8|7381.8|7395|7380|24
1600348800000|2020-09-17 13:20:00|7396.5|7381.5|7395.8|7380.8|7397.2|7382.2|7395.8|7380.8|35
1600349100000|2020-09-17 13:25:00|7395.5|7380.5|7395.8|7380.8|7395.8|7380.8|7395.3|7380.3|3
1600349400000|2020-09-17 13:30:00|7396.1|7381.1|7396.1|7381.1|7397.3|7382.3|7395.8|7380.8|16
1600349700000|2020-09-17 13:35:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.7|7380.7|9
1600350000000|2020-09-17 13:40:00|7395.7|7380.7|7395.6|7380.6|7395.8|7380.8|7395|7380|9
1600350300000|2020-09-17 13:45:00|7395.3|7380.3|7398.9|7373.9|7400.1|7380.4|7395.2|7373.8|56
1600350600000|2020-09-17 13:50:00|7399|7374|7397.3|7372.3|7399|7374|7397.1|7372.1|214
1600350900000|2020-09-17 13:55:00|7397.4|7372.4|7393.8|7378.8|7399.7|7379.1|7393.5|7372.1|201
1600351200000|2020-09-17 14:00:00|7394|7379|7394.6|7379.6|7394.6|7379.6|7394|7379|15
1600351500000|2020-09-17 14:05:00|7393.9|7378.9|7396.6|7371.6|7396.6|7378.9|7391.6|7370.8|18
1600351800000|2020-09-17 14:10:00|7391.6|7376.6|7392.1|7377.1|7392.1|7377.1|7391.5|7376.5|5
1600352100000|2020-09-17 14:15:00|7391.8|7376.8|7392.6|7377.6|7392.6|7377.6|7391.5|7376.5|7
1600352400000|2020-09-17 14:20:00|7392.3|7377.3|7394.6|7369.6|7394.6|7377.3|7389.2|7369.4|41
1600352700000|2020-09-17 14:25:00|7394.7|7369.7|7389.8|7374.8|7395.1|7375.3|7388.8|7369.6|24
1600353000000|2020-09-17 14:30:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7388.8|7373.8|11
1600353300000|2020-09-17 14:35:00|7389.3|7374.3|7389|7374|7390.4|7375.4|7389|7374|14
1600353600000|2020-09-17 14:40:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7388.8|7373.8|5
1600353900000|2020-09-17 14:45:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.6|7373.6|3
1600354200000|2020-09-17 14:50:00|7389|7374|7388.6|7373.6|7389|7374|7388.5|7373.5|4
1600354500000|2020-09-17 14:55:00|7388.5|7373.5|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|2
1600354800000|2020-09-17 15:00:00|7389.3|7374.3|7394.5|7369.5|7395|7375|7389.3|7369.4|38
1600355100000|2020-09-17 15:05:00|7394.4|7369.4|7394.5|7369.5|7394.7|7369.7|7394.4|7369.4|29
1600355400000|2020-09-17 15:10:00|7394.4|7369.4|7395.7|7370.7|7395.8|7370.8|7394.4|7369.4|224
1600355700000|2020-09-17 15:15:00|7395.6|7370.6|7395.1|7370.1|7396|7371|7395.1|7370.1|226
1600356000000|2020-09-17 15:20:00|7395.2|7370.2|7395.1|7370.1|7395.2|7370.2|7395.1|7370.1|6
1600356300000|2020-09-17 15:25:00|7395|7370|7389.7|7374.7|7396.3|7375.6|7389.4|7369.6|50
1600356600000|2020-09-17 15:30:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1600356900000|2020-09-17 15:35:00|7389.5|7374.5|7389.6|7374.6|7389.7|7374.7|7389.4|7374.4|6
1600357200000|2020-09-17 15:40:00|7389.9|7374.9|7395.1|7370.1|7395.5|7375|7389.9|7370|10
1600357500000|2020-09-17 15:45:00|7395.2|7370.2|7395.1|7370.1|7395.3|7370.3|7395|7370|18
1600357800000|2020-09-17 15:50:00|7395.2|7370.2|7394.9|7369.9|7395.3|7370.3|7394.8|7369.8|10
1600358100000|2020-09-17 15:55:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1600358700000|2020-09-17 16:05:00|7394.8|7369.8|7390.5|7375.5|7394.8|7375.5|7390.4|7369.8|3
1600359300000|2020-09-17 16:15:00|7391|7376|7391.9|7376.9|7392.5|7377.5|7391|7376|8
1600359900000|2020-09-17 16:25:00|7392.5|7377.5|7390.8|7375.8|7393.3|7378.3|7390.8|7375.8|16
1600360200000|2020-09-17 16:30:00|7390.7|7375.7|7391|7376|7391.4|7376.4|7390.2|7375.2|11
1600360500000|2020-09-17 16:35:00|7391.4|7376.4|7392.1|7377.1|7392.1|7377.1|7391.4|7376.4|3
1600361700000|2020-09-17 16:55:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|1
1600363500000|2020-09-17 17:25:00|7392|7377|7392|7377|7392|7377|7391.6|7376.6|4
1600364400000|2020-09-17 17:40:00|7391.8|7376.8|7391.1|7376.1|7391.8|7376.8|7391.1|7376.1|6
1600364700000|2020-09-17 17:45:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.2|7376.2|2
1600365000000|2020-09-17 17:50:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|4
1600365600000|2020-09-17 18:00:00|7391.1|7376.1|7391.1|7376.1|7391.1|7376.1|7391|7376|3
1600366200000|2020-09-17 18:10:00|7390.8|7375.8|7395.9|7370.9|7395.9|7375.8|7390.8|7370.3|5
1600366500000|2020-09-17 18:15:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1600367100000|2020-09-17 18:25:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7389.6|7374.6|5
1600367400000|2020-09-17 18:30:00|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1600369200000|2020-09-17 19:00:00|7390.5|7375.5|7391.1|7376.1|7391.1|7376.1|7390.5|7375.5|5
1600369800000|2020-09-17 19:10:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600370100000|2020-09-17 19:15:00|7395.1|7370.1|7389.4|7374.4|7395.1|7374.4|7389.4|7370.1|2
1600370400000|2020-09-17 19:20:00|7389.3|7374.3|7387.8|7372.8|7389.3|7374.3|7387.8|7372.8|3
1600370700000|2020-09-17 19:25:00|7388|7373|7391.1|7366.1|7393.6|7373|7387.4|7364.8|14
1600371000000|2020-09-17 19:30:00|7391.7|7366.7|7392.8|7367.8|7392.8|7367.8|7391.7|7366.7|2
1600371300000|2020-09-17 19:35:00|7394.4|7369.4|7394.4|7369.4|7394.4|7369.4|7393.7|7368.7|9
1600371600000|2020-09-17 19:40:00|7394.1|7369.1|7394.3|7369.3|7394.4|7369.4|7394.1|7369.1|5
1600371900000|2020-09-17 19:45:00|7393.7|7368.7|7391.6|7366.6|7393.7|7368.7|7391.3|7366.3|8
1600372200000|2020-09-17 19:50:00|7391.7|7366.7|7392.6|7367.6|7393.2|7368.2|7391.7|7366.7|5
1600372500000|2020-09-17 19:55:00|7392.3|7367.3|7392.3|7367.3|7392.6|7367.6|7392.2|7367.2|6
1600396200000|2020-09-18 02:30:00|7381.7|7356.7|7378.5|7353.5|7381.7|7356.7|7377.1|7352.1|25
1600396500000|2020-09-18 02:35:00|7378.4|7353.4|7379.5|7354.5|7380|7355|7377.6|7352.6|25
1600396800000|2020-09-18 02:40:00|7380.2|7355.2|7384.7|7359.7|7384.9|7362.4|7375.5|7355.2|15
1600397400000|2020-09-18 02:50:00|7384.4|7359.4|7385.2|7360.2|7385.9|7360.9|7384.4|7359.4|6
1600397700000|2020-09-18 02:55:00|7385.9|7360.9|7383|7358|7386|7361|7383|7358|5
1600398000000|2020-09-18 03:00:00|7383.1|7358.1|7383.3|7358.3|7383.3|7358.3|7383|7358|6
1600398300000|2020-09-18 03:05:00|7382|7357|7381.8|7356.8|7382.7|7357.7|7381.8|7356.8|12
1600398600000|2020-09-18 03:10:00|7381.4|7356.4|7379.9|7354.9|7381.4|7356.4|7379.7|7354.7|8
1600398900000|2020-09-18 03:15:00|7379.8|7354.8|7380.6|7355.6|7380.7|7355.7|7379.8|7354.8|7
1600399200000|2020-09-18 03:20:00|7380.7|7355.7|7381.2|7356.2|7381.2|7356.2|7380.7|7355.7|4
1600399500000|2020-09-18 03:25:00|7381.1|7356.1|7381.3|7356.3|7381.3|7356.3|7381.1|7356.1|2
1600399800000|2020-09-18 03:30:00|7382.6|7357.6|7375.3|7360.3|7383.8|7363.1|7374.2|7355.2|185
1600400100000|2020-09-18 03:35:00|7375.5|7360.5|7374.1|7359.1|7375.6|7360.6|7372.3|7357.3|171
1600400400000|2020-09-18 03:40:00|7374.4|7359.4|7376.1|7361.1|7376.1|7361.1|7373.3|7358.3|130
1600400700000|2020-09-18 03:45:00|7376|7361|7374.8|7359.8|7376.1|7361.1|7373.4|7358.4|92
1600401000000|2020-09-18 03:50:00|7374.7|7359.7|7375.9|7360.9|7376.1|7361.1|7374.6|7359.6|72
1600401300000|2020-09-18 03:55:00|7375.8|7360.8|7376.6|7361.6|7377.7|7362.7|7375|7360|111
1600401600000|2020-09-18 04:00:00|7376.8|7361.8|7374.4|7359.4|7377.4|7362.4|7374|7359|119
1600401900000|2020-09-18 04:05:00|7374.3|7359.3|7375.1|7360.1|7375.2|7360.2|7373.5|7358.5|156
1600402200000|2020-09-18 04:10:00|7375|7360|7375|7360|7375.3|7360.3|7373.2|7358.2|93
1600402500000|2020-09-18 04:15:00|7375.1|7360.1|7375.3|7360.3|7375.7|7360.7|7374.6|7359.6|83
1600402800000|2020-09-18 04:20:00|7375.4|7360.4|7376|7361|7376.3|7361.3|7375.3|7360.3|40
1600403100000|2020-09-18 04:25:00|7375.6|7360.6|7374.8|7359.8|7375.9|7360.9|7374.7|7359.7|58
1600403400000|2020-09-18 04:30:00|7374.6|7359.6|7373.4|7358.4|7374.6|7359.6|7371.1|7356.1|143
1600403700000|2020-09-18 04:35:00|7373.5|7358.5|7369.7|7354.7|7373.5|7358.5|7369.4|7354.4|114
1600404000000|2020-09-18 04:40:00|7369.8|7354.8|7368.9|7353.9|7371.8|7356.8|7368.9|7353.9|78
1600404300000|2020-09-18 04:45:00|7368.8|7353.8|7362.6|7347.6|7369|7354|7358.2|7343.2|279
1600404600000|2020-09-18 04:50:00|7362.5|7347.5|7361|7346|7363.3|7348.3|7360.1|7345.1|156
1600404900000|2020-09-18 04:55:00|7361.2|7346.2|7364.5|7349.5|7365.3|7350.3|7361.2|7346.2|133
1600405200000|2020-09-18 05:00:00|7364.1|7349.1|7363.6|7348.6|7364.6|7349.6|7362.8|7347.8|66
1600405500000|2020-09-18 05:05:00|7363.5|7348.5|7364.2|7349.2|7364.3|7349.3|7362.5|7347.5|88
1600405800000|2020-09-18 05:10:00|7364.3|7349.3|7363.5|7348.5|7364.4|7349.4|7362.7|7347.7|80
1600406100000|2020-09-18 05:15:00|7363.7|7348.7|7363.7|7348.7|7363.9|7348.9|7362.9|7347.9|44
1600406400000|2020-09-18 05:20:00|7363.5|7348.5|7361.5|7346.5|7363.5|7348.5|7359.9|7344.9|104
1600406700000|2020-09-18 05:25:00|7361.6|7346.6|7362.3|7347.3|7362.7|7347.7|7361.6|7346.6|19
1600407000000|2020-09-18 05:30:00|7362.5|7347.5|7364.3|7349.3|7368.5|7349.8|7362.5|7343.5|24
1600407300000|2020-09-18 05:35:00|7364.7|7349.7|7367.3|7352.3|7367.7|7352.7|7364.5|7349.5|34
1600407600000|2020-09-18 05:40:00|7367.5|7352.5|7368.7|7353.7|7373.9|7355.9|7367.5|7348.9|77
1600407900000|2020-09-18 05:45:00|7368.8|7353.8|7366.1|7351.1|7368.8|7353.8|7365.3|7350.3|102
1600408200000|2020-09-18 05:50:00|7366.3|7351.3|7364.5|7349.5|7366.7|7351.7|7364|7349|94
1600408500000|2020-09-18 05:55:00|7364.4|7349.4|7362.2|7347.2|7364.5|7349.5|7361.1|7346.1|120
1600408800000|2020-09-18 06:00:00|7362.1|7347.1|7363.6|7348.6|7364.3|7349.3|7361.6|7346.6|101
1600409100000|2020-09-18 06:05:00|7363.5|7348.5|7363.8|7348.8|7364.7|7349.7|7362.4|7347.4|70
1600409400000|2020-09-18 06:10:00|7363.9|7348.9|7362.7|7347.7|7364.2|7349.2|7360.1|7345.1|86
1600409700000|2020-09-18 06:15:00|7362.5|7347.5|7353.7|7338.7|7362.5|7347.5|7352.6|7337.6|177
1600410000000|2020-09-18 06:20:00|7353.8|7338.8|7362.1|7347.1|7363.2|7348.2|7348.8|7333.8|238
1600410300000|2020-09-18 06:25:00|7362.2|7347.2|7361.7|7346.7|7364.7|7349.7|7358.3|7343.3|190
1600410600000|2020-09-18 06:30:00|7361.4|7346.4|7355.7|7340.7|7362|7347|7354.4|7339.4|205
1600410900000|2020-09-18 06:35:00|7355.5|7340.5|7355.6|7340.6|7356.5|7341.5|7353.5|7338.5|152
1600411200000|2020-09-18 06:40:00|7355.7|7340.7|7356.2|7341.2|7358.1|7343.1|7355.7|7340.7|81
1600411500000|2020-09-18 06:45:00|7356.1|7341.1|7355.3|7340.3|7356.6|7341.6|7353.8|7338.8|102
1600411800000|2020-09-18 06:50:00|7355.2|7340.2|7348.9|7333.9|7355.4|7340.4|7348.9|7333.9|123
1600412100000|2020-09-18 06:55:00|7348.8|7333.8|7351.1|7336.1|7351.4|7336.4|7343.1|7328.1|172
1600412400000|2020-09-18 07:00:00|7350.9|7335.9|7349|7334|7352.6|7337.6|7347.2|7332.2|188
1600412700000|2020-09-18 07:05:00|7349.1|7334.1|7353.5|7338.5|7353.5|7338.5|7348.6|7333.6|93
1600413000000|2020-09-18 07:10:00|7353.6|7338.6|7358.3|7343.3|7360.3|7345.3|7353.6|7338.6|195
1600413300000|2020-09-18 07:15:00|7358.2|7343.2|7359.8|7344.8|7360.8|7345.8|7357.5|7342.5|176
1600413600000|2020-09-18 07:20:00|7359.9|7344.9|7360.4|7345.4|7360.5|7345.5|7358.9|7343.9|102
1600413900000|2020-09-18 07:25:00|7360.3|7345.3|7363.2|7348.2|7363.8|7348.8|7359.9|7344.9|108
1600414200000|2020-09-18 07:30:00|7363.3|7348.3|7364.7|7349.7|7365|7350|7362.4|7347.4|109
1600414500000|2020-09-18 07:35:00|7365|7350|7369.2|7354.2|7369.4|7354.4|7365|7350|155
1600414800000|2020-09-18 07:40:00|7369.1|7354.1|7366.5|7351.5|7370.9|7355.9|7365.7|7350.7|154
1600415100000|2020-09-18 07:45:00|7366.6|7351.6|7372.4|7357.4|7372.4|7357.4|7366.6|7351.6|139
1600415400000|2020-09-18 07:50:00|7372.5|7357.5|7373.5|7358.5|7374.1|7359.1|7371.9|7356.9|88
1600415700000|2020-09-18 07:55:00|7373.8|7358.8|7376.9|7361.9|7377|7362|7373.1|7358.1|124
1600416000000|2020-09-18 08:00:00|7376.5|7361.5|7378.8|7363.8|7378.8|7363.8|7375.7|7360.7|86
1600416300000|2020-09-18 08:05:00|7378.6|7363.6|7379.3|7364.3|7380|7365|7377.5|7362.5|77
1600416600000|2020-09-18 08:10:00|7379.4|7364.4|7376.2|7361.2|7381.4|7366.4|7375.7|7360.7|173
1600416900000|2020-09-18 08:15:00|7376.1|7361.1|7368.5|7353.5|7376.3|7361.3|7366|7351|175
1600417200000|2020-09-18 08:20:00|7368.3|7353.3|7369.1|7354.1|7369.1|7354.1|7367.4|7352.4|57
1600417500000|2020-09-18 08:25:00|7369.2|7354.2|7372.3|7357.3|7373|7358|7369|7354|96
1600417800000|2020-09-18 08:30:00|7372.2|7357.2|7374.3|7359.3|7375.1|7360.1|7372.1|7357.1|137
1600418100000|2020-09-18 08:35:00|7374.4|7359.4|7372.9|7357.9|7374.7|7359.7|7372.4|7357.4|68
1600418400000|2020-09-18 08:40:00|7372.8|7357.8|7374.1|7359.1|7374.8|7359.8|7372.8|7357.8|54
1600418700000|2020-09-18 08:45:00|7374.3|7359.3|7374.2|7359.2|7374.5|7359.5|7373.5|7358.5|25
1600419000000|2020-09-18 08:50:00|7374.3|7359.3|7373.2|7358.2|7375.5|7360.5|7372.6|7357.6|55
1600419300000|2020-09-18 08:55:00|7373.4|7358.4|7373|7358|7373.4|7358.4|7373|7358|6
1600419600000|2020-09-18 09:00:00|7372.8|7357.8|7373|7358|7373.4|7358.4|7372.8|7357.8|9
1600419900000|2020-09-18 09:05:00|7373.1|7358.1|7373.6|7358.6|7374.5|7359.5|7373|7358|36
1600420200000|2020-09-18 09:10:00|7373.2|7358.2|7372.2|7357.2|7373.2|7358.2|7371.9|7356.9|19
1600420500000|2020-09-18 09:15:00|7371.9|7356.9|7371|7356|7371.9|7356.9|7371|7356|16
1600420800000|2020-09-18 09:20:00|7370.7|7355.7|7370.6|7355.6|7371.2|7356.2|7370.5|7355.5|14
1600421100000|2020-09-18 09:25:00|7370.7|7355.7|7371|7356|7371.2|7356.2|7370.4|7355.4|7
1600421400000|2020-09-18 09:30:00|7371.4|7356.4|7372.4|7357.4|7372.4|7357.4|7370.4|7355.4|13
1600421700000|2020-09-18 09:35:00|7372.3|7357.3|7370.8|7355.8|7372.4|7357.4|7370.8|7355.8|21
1600422000000|2020-09-18 09:40:00|7371.6|7356.6|7370|7355|7371.6|7356.6|7369.8|7354.8|11
1600422300000|2020-09-18 09:45:00|7370.2|7355.2|7370.4|7355.4|7370.6|7355.6|7370|7355|8
1600422600000|2020-09-18 09:50:00|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370|7355|10
1600422900000|2020-09-18 09:55:00|7370|7355|7371.8|7356.8|7371.8|7356.8|7369.8|7354.8|14
1600423200000|2020-09-18 10:00:00|7372|7357|7372.7|7357.7|7372.7|7357.7|7371.8|7356.8|3
1600423500000|2020-09-18 10:05:00|7372.9|7357.9|7371.7|7356.7|7373|7358|7370.8|7355.8|33
1600423800000|2020-09-18 10:10:00|7371.6|7356.6|7371.3|7356.3|7371.6|7356.6|7371.3|7356.3|6
1600424100000|2020-09-18 10:15:00|7371.5|7356.5|7372|7357|7372.6|7357.6|7371.5|7356.5|17
1600424400000|2020-09-18 10:20:00|7371.8|7356.8|7370.4|7355.4|7371.8|7356.8|7370.4|7355.4|7
1600424700000|2020-09-18 10:25:00|7370.6|7355.6|7371.1|7356.1|7371.4|7356.4|7370.6|7355.6|5
1600425000000|2020-09-18 10:30:00|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|2
1600425300000|2020-09-18 10:35:00|7370.9|7355.9|7370.5|7355.5|7371|7356|7370.1|7355.1|20
1600425600000|2020-09-18 10:40:00|7370.6|7355.6|7371.4|7356.4|7371.4|7356.4|7370.5|7355.5|19
1600425900000|2020-09-18 10:45:00|7371.2|7356.2|7370.4|7355.4|7371.2|7356.2|7370.4|7355.4|9
1600426200000|2020-09-18 10:50:00|7370.6|7355.6|7370.4|7355.4|7370.8|7355.8|7370.4|7355.4|4
1600426500000|2020-09-18 10:55:00|7370.8|7355.8|7370|7355|7370.8|7355.8|7370|7355|6
1600426800000|2020-09-18 11:00:00|7370.1|7355.1|7370|7355|7370.4|7355.4|7370|7355|3
1600428300000|2020-09-18 11:25:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1600428600000|2020-09-18 11:30:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1600428900000|2020-09-18 11:35:00|7370.7|7355.7|7371.9|7356.9|7371.9|7356.9|7370.6|7355.6|7
1600429200000|2020-09-18 11:40:00|7372.2|7357.2|7379.5|7354.5|7379.5|7360.5|7372.2|7352.5|14
1600429500000|2020-09-18 11:45:00|7374.9|7359.9|7374.9|7359.9|7379.5|7359.9|7374.9|7353.6|7
1600429800000|2020-09-18 11:50:00|7374.8|7359.8|7382.8|7367.8|7386.1|7368.1|7374.7|7359.7|41
1600430100000|2020-09-18 11:55:00|7383.1|7368.1|7390.1|7375.1|7390.7|7375.7|7382.5|7367.5|153
1600430400000|2020-09-18 12:00:00|7390.2|7375.2|7393.9|7378.9|7393.9|7378.9|7390.1|7375.1|26
1600430700000|2020-09-18 12:05:00|7393.8|7378.8|7392.7|7377.7|7394.4|7379.4|7391.4|7376.4|35
1600431000000|2020-09-18 12:10:00|7392.1|7377.1|7391.3|7376.3|7393.4|7378.4|7390.4|7375.4|29
1600431300000|2020-09-18 12:15:00|7390.5|7375.5|7392.3|7377.3|7392.8|7377.8|7390.5|7375.5|12
1600431600000|2020-09-18 12:20:00|7392.5|7377.5|7392.5|7377.5|7393.6|7378.6|7392.3|7377.3|19
1600431900000|2020-09-18 12:25:00|7392.7|7377.7|7395.3|7370.3|7395.7|7377.7|7390.5|7370.3|8
1600432200000|2020-09-18 12:30:00|7388.4|7373.4|7389.3|7374.3|7389.3|7374.3|7388.4|7373.4|2
1600432500000|2020-09-18 12:35:00|7386.7|7371.7|7386.2|7371.2|7387.6|7372.6|7386.2|7371.2|7
1600432800000|2020-09-18 12:40:00|7389.3|7364.3|7389.2|7364.2|7389.6|7364.6|7389|7364|8
1600433100000|2020-09-18 12:45:00|7383.2|7368.2|7383|7368|7383.2|7368.2|7381.2|7366.2|5
1600433400000|2020-09-18 12:50:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1600433700000|2020-09-18 12:55:00|7387.1|7362.1|7381.4|7366.4|7387.4|7366.8|7381.4|7361.8|12
1600434000000|2020-09-18 13:00:00|7381.3|7366.3|7383.6|7358.6|7385.3|7366.4|7381.3|7358.6|51
1600434300000|2020-09-18 13:05:00|7383.5|7358.5|7383|7358|7383.6|7358.6|7382.9|7357.9|177
1600434600000|2020-09-18 13:10:00|7383.1|7358.1|7383.2|7358.2|7383.3|7358.3|7382.8|7357.8|271
1600434900000|2020-09-18 13:15:00|7383.1|7358.1|7383.1|7358.1|7383.2|7358.2|7382.9|7357.9|345
1600435200000|2020-09-18 13:20:00|7383.2|7358.2|7387|7362|7387|7362|7383|7358|95
1600435500000|2020-09-18 13:25:00|7387.2|7362.2|7386.7|7361.7|7387.7|7362.7|7386.7|7361.7|4
1600436100000|2020-09-18 13:35:00|7386.9|7361.9|7388.3|7363.3|7388.5|7367.7|7382.6|7361.9|15
1600436400000|2020-09-18 13:40:00|7388.7|7363.7|7389.5|7364.5|7389.5|7364.5|7388.3|7363.3|13
1600436700000|2020-09-18 13:45:00|7389.6|7364.6|7395|7370|7395|7372.8|7387.8|7364.6|42
1600437000000|2020-09-18 13:50:00|7394.9|7369.9|7395.1|7370.1|7395.5|7370.5|7394.9|7369.9|10
1600437600000|2020-09-18 14:00:00|7394.9|7369.9|7391.3|7366.3|7395.1|7373.5|7387.6|7366.1|23
1600437900000|2020-09-18 14:05:00|7391.2|7366.2|7383.9|7368.9|7391.4|7369|7383.8|7364.5|28
1600438200000|2020-09-18 14:10:00|7384|7369|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1600438800000|2020-09-18 14:20:00|7384|7369|7386.8|7361.8|7389.9|7369|7383.3|7360.9|60
1600439100000|2020-09-18 14:25:00|7386.9|7361.9|7382.6|7367.6|7387.6|7367.6|7382.6|7361.8|5
1600439400000|2020-09-18 14:30:00|7383|7368|7384.9|7369.9|7384.9|7369.9|7381.9|7366.9|8
1600439700000|2020-09-18 14:35:00|7384.6|7369.6|7384.8|7369.8|7384.8|7369.8|7384.4|7369.4|6
1600440000000|2020-09-18 14:40:00|7384.7|7369.7|7384.5|7369.5|7384.8|7369.8|7384.3|7369.3|6
1600440300000|2020-09-18 14:45:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1600440900000|2020-09-18 14:55:00|7384.2|7369.2|7384.5|7369.5|7384.8|7369.8|7384.2|7369.2|16
1600441200000|2020-09-18 15:00:00|7384.4|7369.4|7384.7|7369.7|7384.9|7369.9|7384.4|7369.4|9
1600441500000|2020-09-18 15:05:00|7384.6|7369.6|7383.6|7368.6|7384.6|7369.6|7383.6|7368.6|6
1600441800000|2020-09-18 15:10:00|7383.3|7368.3|7382.9|7367.9|7383.3|7368.3|7382.8|7367.8|6
1600442100000|2020-09-18 15:15:00|7383.1|7368.1|7387.5|7362.5|7387.5|7368.1|7381.8|7362.1|8
1600442400000|2020-09-18 15:20:00|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1600442700000|2020-09-18 15:25:00|7387.9|7362.9|7389.1|7364.1|7389.1|7364.1|7387.9|7362.9|5
1600443000000|2020-09-18 15:30:00|7389.2|7364.2|7391.1|7366.1|7391.1|7366.1|7389.2|7364.2|6
1600443300000|2020-09-18 15:35:00|7391.3|7366.3|7393.3|7368.3|7393.3|7368.3|7391.3|7366.3|11
1600443600000|2020-09-18 15:40:00|7393.2|7368.2|7394.9|7369.9|7394.9|7369.9|7393|7368|15
1600443900000|2020-09-18 15:45:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.8|7369.8|2
1600444200000|2020-09-18 15:50:00|7394.8|7369.8|7390.8|7375.8|7395.6|7375.8|7389.8|7369.8|14
1600444500000|2020-09-18 15:55:00|7390.6|7375.6|7391.7|7366.7|7393.6|7375.6|7387.5|7366.2|30
1600444800000|2020-09-18 16:00:00|7391.5|7366.5|7383.9|7368.9|7391.5|7369.3|7383.9|7365.7|12
1600445100000|2020-09-18 16:05:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1600445400000|2020-09-18 16:10:00|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|5
1600445700000|2020-09-18 16:15:00|7383.8|7368.8|7383.8|7368.8|7384.2|7369.2|7383.8|7368.8|10
1600446000000|2020-09-18 16:20:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|1
1600446300000|2020-09-18 16:25:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.3|7368.3|8
1600446600000|2020-09-18 16:30:00|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|7383.6|7368.6|1
1600447200000|2020-09-18 16:40:00|7383.7|7368.7|7382.8|7367.8|7383.7|7368.7|7381.6|7366.6|10
1600447500000|2020-09-18 16:45:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1600447800000|2020-09-18 16:50:00|7382.8|7367.8|7383.1|7368.1|7383.1|7368.1|7382.8|7367.8|3
1600448400000|2020-09-18 17:00:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600449000000|2020-09-18 17:10:00|7383.4|7368.4|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|4
1600449300000|2020-09-18 17:15:00|7383.7|7368.7|7384.5|7369.5|7390.8|7369.6|7383.7|7365.8|13
1600449600000|2020-09-18 17:20:00|7384.6|7369.6|7390.8|7365.8|7390.8|7370.1|7384.6|7365.8|5
1600449900000|2020-09-18 17:25:00|7386.7|7371.7|7387.1|7372.1|7387.3|7372.3|7386.7|7371.7|5
1600450200000|2020-09-18 17:30:00|7387.2|7372.2|7386.8|7371.8|7387.3|7372.3|7386.8|7371.8|4
1600450500000|2020-09-18 17:35:00|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|6
1600451700000|2020-09-18 17:55:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387|7372|3
1600452000000|2020-09-18 18:00:00|7387.6|7372.6|7388|7373|7388.2|7373.2|7387.6|7372.6|8
1600453800000|2020-09-18 18:30:00|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.1|7372.1|6
1600455000000|2020-09-18 18:50:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1600456500000|2020-09-18 19:15:00|7388.2|7373.2|7388|7373|7388.3|7373.3|7388|7373|3
1600457400000|2020-09-18 19:30:00|7388.2|7373.2|7394.6|7369.6|7394.9|7373.2|7388.2|7369.6|6
1600458600000|2020-09-18 19:50:00|7391|7376|7395.8|7370.8|7395.8|7377|7391|7370.4|4
1600458900000|2020-09-18 19:55:00|7396.7|7371.7|7395.8|7370.8|7397|7372|7395.8|7370.8|6
1600655400000|2020-09-21 02:30:00|7380.4|7355.4|7380.4|7355.4|7380.5|7355.5|7380.1|7355.1|111
1600655700000|2020-09-21 02:35:00|7380.9|7355.9|7380.7|7355.7|7380.9|7355.9|7379.6|7354.6|125
1600656000000|2020-09-21 02:40:00|7380.9|7355.9|7380.8|7355.8|7380.9|7355.9|7379.7|7354.7|123
1600656300000|2020-09-21 02:45:00|7380.9|7355.9|7380.8|7355.8|7380.9|7355.9|7380.5|7355.5|40
1600656600000|2020-09-21 02:50:00|7380.7|7355.7|7380.4|7355.4|7380.9|7355.9|7379.9|7354.9|128
1600656900000|2020-09-21 02:55:00|7380.3|7355.3|7380.4|7355.4|7380.4|7355.4|7379.9|7354.9|123
1600657200000|2020-09-21 03:00:00|7380.3|7355.3|7380.1|7355.1|7380.4|7355.4|7379.7|7354.7|70
1600657500000|2020-09-21 03:05:00|7380.4|7355.4|7376|7361|7381|7361|7375.9|7355.1|26
1600657800000|2020-09-21 03:10:00|7376.1|7361.1|7383|7358|7383|7361.1|7376.1|7356.7|10
1600658100000|2020-09-21 03:15:00|7382.9|7357.9|7380.2|7355.2|7383.1|7358.1|7379.7|7354.7|22
1600658400000|2020-09-21 03:20:00|7379.5|7354.5|7380.5|7355.5|7380.5|7355.5|7379.5|7354.5|6
1600658700000|2020-09-21 03:25:00|7380.6|7355.6|7380.7|7355.7|7380.7|7355.7|7380.6|7355.6|6
1600659000000|2020-09-21 03:30:00|7380.6|7355.6|7375.2|7360.2|7381.4|7361.1|7374.3|7355.6|88
1600659300000|2020-09-21 03:35:00|7375.3|7360.3|7370.6|7355.6|7375.4|7360.4|7369.8|7354.8|149
1600659600000|2020-09-21 03:40:00|7370.8|7355.8|7374|7359|7374.5|7359.5|7370.6|7355.6|123
1600659900000|2020-09-21 03:45:00|7373.9|7358.9|7374.2|7359.2|7375.1|7360.1|7373.7|7358.7|79
1600660200000|2020-09-21 03:50:00|7374.1|7359.1|7372.6|7357.6|7374.6|7359.6|7372.3|7357.3|63
1600660500000|2020-09-21 03:55:00|7373|7358|7371|7356|7373.5|7358.5|7369.7|7354.7|155
1600660800000|2020-09-21 04:00:00|7371.1|7356.1|7370.7|7355.7|7371.4|7356.4|7370.4|7355.4|132
1600661100000|2020-09-21 04:05:00|7370.6|7355.6|7366.1|7351.1|7371.1|7356.1|7366|7351|205
1600661400000|2020-09-21 04:10:00|7367.4|7352.4|7369.4|7354.4|7371.6|7356.6|7367.3|7352.3|106
1600661700000|2020-09-21 04:15:00|7369.3|7354.3|7369.1|7354.1|7370.6|7355.6|7368.8|7353.8|125
1600662000000|2020-09-21 04:20:00|7369|7354|7371.4|7356.4|7371.5|7356.5|7368.1|7353.1|99
1600662300000|2020-09-21 04:25:00|7371.5|7356.5|7372.4|7357.4|7373.2|7358.2|7371.4|7356.4|83
1600662600000|2020-09-21 04:30:00|7372.6|7357.6|7369.7|7354.7|7373|7358|7369.1|7354.1|191
1600662900000|2020-09-21 04:35:00|7369.6|7354.6|7366|7351|7369.7|7354.7|7365.6|7350.6|223
1600663200000|2020-09-21 04:40:00|7365.9|7350.9|7364.6|7349.6|7368|7353|7364.5|7349.5|146
1600663500000|2020-09-21 04:45:00|7364.5|7349.5|7364.4|7349.4|7366.4|7351.4|7363.6|7348.6|171
1600663800000|2020-09-21 04:50:00|7364.3|7349.3|7364|7349|7365.7|7350.7|7363.6|7348.6|121
1600664100000|2020-09-21 04:55:00|7363.8|7348.8|7361.6|7346.6|7364.5|7349.5|7361.6|7346.6|169
1600664400000|2020-09-21 05:00:00|7361.5|7346.5|7363.6|7348.6|7363.6|7348.6|7360.1|7345.1|168
1600664700000|2020-09-21 05:05:00|7363.7|7348.7|7363.1|7348.1|7364.1|7349.1|7362.8|7347.8|98
1600665000000|2020-09-21 05:10:00|7363.2|7348.2|7366.1|7351.1|7366.2|7351.2|7362.7|7347.7|82
1600665300000|2020-09-21 05:15:00|7366.3|7351.3|7366.9|7351.9|7367.4|7352.4|7365.8|7350.8|110
1600665600000|2020-09-21 05:20:00|7366.8|7351.8|7365.3|7350.3|7367|7352|7365|7350|141
1600665900000|2020-09-21 05:25:00|7365.1|7350.1|7365.6|7350.6|7366.1|7351.1|7364.9|7349.9|92
1600666200000|2020-09-21 05:30:00|7365.7|7350.7|7366.9|7351.9|7366.9|7351.9|7365.2|7350.2|67
1600666500000|2020-09-21 05:35:00|7367|7352|7366.2|7351.2|7367.3|7352.3|7365.7|7350.7|93
1600666800000|2020-09-21 05:40:00|7366.1|7351.1|7366.2|7351.2|7366.3|7351.3|7365.8|7350.8|72
1600667100000|2020-09-21 05:45:00|7366.1|7351.1|7365.2|7350.2|7366.6|7351.6|7365.2|7350.2|48
1600667400000|2020-09-21 05:50:00|7365.1|7350.1|7361.7|7346.7|7365.1|7350.1|7361.7|7346.7|152
1600667700000|2020-09-21 05:55:00|7361.6|7346.6|7359.8|7344.8|7361.8|7346.8|7358.3|7343.3|142
1600668000000|2020-09-21 06:00:00|7359.7|7344.7|7358.4|7343.4|7359.7|7344.7|7357.9|7342.9|161
1600668300000|2020-09-21 06:05:00|7358.3|7343.3|7359.7|7344.7|7359.7|7344.7|7358.1|7343.1|112
1600668600000|2020-09-21 06:10:00|7359.8|7344.8|7362.7|7347.7|7363.7|7348.7|7359.5|7344.5|120
1600668900000|2020-09-21 06:15:00|7362.6|7347.6|7363.4|7348.4|7364|7349|7362.4|7347.4|43
1600669200000|2020-09-21 06:20:00|7363.5|7348.5|7366.1|7351.1|7366.4|7351.4|7363.5|7348.5|119
1600669500000|2020-09-21 06:25:00|7366|7351|7364.7|7349.7|7366|7351|7364.7|7349.7|77
1600669800000|2020-09-21 06:30:00|7364.6|7349.6|7364.9|7349.9|7365.5|7350.5|7363.6|7348.6|73
1600670100000|2020-09-21 06:35:00|7365|7350|7365.9|7350.9|7366|7351|7364.8|7349.8|44
1600670400000|2020-09-21 06:40:00|7365.8|7350.8|7364|7349|7365.9|7350.9|7363.7|7348.7|46
1600670700000|2020-09-21 06:45:00|7363.9|7348.9|7363.2|7348.2|7363.9|7348.9|7362.4|7347.4|47
1600671000000|2020-09-21 06:50:00|7363.1|7348.1|7362.1|7347.1|7363.2|7348.2|7359.4|7344.4|90
1600671300000|2020-09-21 06:55:00|7362.3|7347.3|7362.3|7347.3|7364.3|7349.3|7361.7|7346.7|89
1600671600000|2020-09-21 07:00:00|7362.2|7347.2|7360.9|7345.9|7362.6|7347.6|7360.8|7345.8|58
1600671900000|2020-09-21 07:05:00|7361|7346|7361.5|7346.5|7362.8|7347.8|7360.5|7345.5|110
1600672200000|2020-09-21 07:10:00|7361.6|7346.6|7361|7346|7361.7|7346.7|7360.5|7345.5|86
1600672500000|2020-09-21 07:15:00|7361.1|7346.1|7361.6|7346.6|7361.9|7346.9|7360.6|7345.6|55
1600672800000|2020-09-21 07:20:00|7361.7|7346.7|7365.4|7350.4|7365.9|7350.9|7361.7|7346.7|85
1600673100000|2020-09-21 07:25:00|7365.3|7350.3|7370.1|7355.1|7371.2|7356.2|7365.3|7350.3|162
1600673400000|2020-09-21 07:30:00|7370.3|7355.3|7370.3|7355.3|7371.9|7356.9|7368.7|7353.7|108
1600673700000|2020-09-21 07:35:00|7370.5|7355.5|7370.5|7355.5|7371.9|7356.9|7369.7|7354.7|89
1600674000000|2020-09-21 07:40:00|7370.7|7355.7|7367.7|7352.7|7370.7|7355.7|7367.7|7352.7|73
1600674300000|2020-09-21 07:45:00|7367.9|7352.9|7369.1|7354.1|7369.3|7354.3|7367.9|7352.9|50
1600674600000|2020-09-21 07:50:00|7369|7354|7371.7|7356.7|7371.9|7356.9|7369|7354|51
1600674900000|2020-09-21 07:55:00|7371.9|7356.9|7372.1|7357.1|7372.5|7357.5|7368.9|7353.9|54
1600675200000|2020-09-21 08:00:00|7371.9|7356.9|7371.5|7356.5|7372.2|7357.2|7369.9|7354.9|75
1600675500000|2020-09-21 08:05:00|7370.9|7355.9|7368.8|7353.8|7370.9|7355.9|7368.5|7353.5|56
1600675800000|2020-09-21 08:10:00|7369.1|7354.1|7368.3|7353.3|7369.1|7354.1|7367.7|7352.7|49
1600676100000|2020-09-21 08:15:00|7367.9|7352.9|7373.7|7358.7|7373.7|7358.7|7367.7|7352.7|92
1600676400000|2020-09-21 08:20:00|7373.5|7358.5|7375.5|7360.5|7376.3|7361.3|7372.7|7357.7|84
1600676700000|2020-09-21 08:25:00|7375.4|7360.4|7372.7|7357.7|7375.5|7360.5|7372|7357|103
1600677000000|2020-09-21 08:30:00|7372.6|7357.6|7374.7|7359.7|7375.6|7360.6|7372.1|7357.1|66
1600677300000|2020-09-21 08:35:00|7374.5|7359.5|7377.7|7362.7|7377.7|7362.7|7374.1|7359.1|62
1600677600000|2020-09-21 08:40:00|7377.9|7362.9|7378.9|7363.9|7380.5|7365.5|7376.7|7361.7|63
1600677900000|2020-09-21 08:45:00|7378.6|7363.6|7382.7|7367.7|7383.1|7368.1|7377.9|7362.9|83
1600678200000|2020-09-21 08:50:00|7382.9|7367.9|7381.7|7366.7|7383.5|7368.5|7381.3|7366.3|79
1600678500000|2020-09-21 08:55:00|7381.9|7366.9|7381|7366|7382.4|7367.4|7380.2|7365.2|44
1600678800000|2020-09-21 09:00:00|7381.2|7366.2|7380.7|7365.7|7381.5|7366.5|7380.7|7365.7|32
1600679100000|2020-09-21 09:05:00|7381.2|7366.2|7378.3|7363.3|7381.2|7366.2|7378.3|7363.3|47
1600679400000|2020-09-21 09:10:00|7378.2|7363.2|7377.7|7362.7|7378.5|7363.5|7376.9|7361.9|25
1600679700000|2020-09-21 09:15:00|7378.2|7363.2|7377.7|7362.7|7378.5|7363.5|7377.5|7362.5|12
1600680000000|2020-09-21 09:20:00|7377.8|7362.8|7378.5|7363.5|7379.7|7364.7|7377.7|7362.7|34
1600680300000|2020-09-21 09:25:00|7378.4|7363.4|7379.4|7364.4|7380.8|7365.8|7377.8|7362.8|43
1600680600000|2020-09-21 09:30:00|7379.3|7364.3|7380.4|7365.4|7381.4|7366.4|7378.1|7363.1|94
1600680900000|2020-09-21 09:35:00|7380|7365|7381.3|7366.3|7381.3|7366.3|7378.7|7363.7|42
1600681200000|2020-09-21 09:40:00|7380.9|7365.9|7384.8|7369.8|7385.9|7370.9|7380.9|7365.9|68
1600681500000|2020-09-21 09:45:00|7385|7370|7387.3|7372.3|7388.6|7373.6|7385|7370|82
1600681800000|2020-09-21 09:50:00|7387.6|7372.6|7386.4|7371.4|7388.3|7373.3|7386|7371|66
1600682100000|2020-09-21 09:55:00|7386.6|7371.6|7385.6|7370.6|7386.8|7371.8|7384.8|7369.8|38
1600682400000|2020-09-21 10:00:00|7386|7371|7384.7|7369.7|7386.3|7371.3|7383.2|7368.2|43
1600682700000|2020-09-21 10:05:00|7385|7370|7383.7|7368.7|7385.3|7370.3|7383.7|7368.7|46
1600683000000|2020-09-21 10:10:00|7383.8|7368.8|7385.9|7370.9|7386.1|7371.1|7383.7|7368.7|29
1600683300000|2020-09-21 10:15:00|7386.1|7371.1|7385.5|7370.5|7386.2|7371.2|7385|7370|39
1600683600000|2020-09-21 10:20:00|7386|7371|7384.9|7369.9|7386.8|7371.8|7384.5|7369.5|38
1600683900000|2020-09-21 10:25:00|7384.7|7369.7|7385.8|7370.8|7385.8|7370.8|7384.7|7369.7|29
1600684200000|2020-09-21 10:30:00|7385.7|7370.7|7384.1|7369.1|7385.9|7370.9|7383.9|7368.9|38
1600684500000|2020-09-21 10:35:00|7383.8|7368.8|7384.8|7369.8|7384.8|7369.8|7383.3|7368.3|17
1600684800000|2020-09-21 10:40:00|7384.7|7369.7|7386.7|7371.7|7386.7|7371.7|7384.4|7369.4|17
1600685100000|2020-09-21 10:45:00|7386.6|7371.6|7383.5|7368.5|7386.6|7371.6|7383.3|7368.3|19
1600685400000|2020-09-21 10:50:00|7383.3|7368.3|7382.5|7367.5|7383.3|7368.3|7382.3|7367.3|10
1600685700000|2020-09-21 10:55:00|7382.3|7367.3|7382.3|7367.3|7382.5|7367.5|7381.5|7366.5|12
1600686000000|2020-09-21 11:00:00|7382.5|7367.5|7383.7|7368.7|7383.9|7368.9|7382.3|7367.3|22
1600686300000|2020-09-21 11:05:00|7383.9|7368.9|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1600686900000|2020-09-21 11:15:00|7384|7369|7386.5|7371.5|7386.9|7371.9|7383.7|7368.7|66
1600687200000|2020-09-21 11:20:00|7386.7|7371.7|7385.5|7370.5|7386.9|7371.9|7384.9|7369.9|56
1600687500000|2020-09-21 11:25:00|7385.3|7370.3|7385.5|7370.5|7386.2|7371.2|7384.7|7369.7|38
1600687800000|2020-09-21 11:30:00|7385.6|7370.6|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|6
1600688400000|2020-09-21 11:40:00|7385.7|7370.7|7385.5|7370.5|7385.7|7370.7|7385.5|7370.5|2
1600689000000|2020-09-21 11:50:00|7385.3|7370.3|7383.7|7368.7|7385.3|7370.3|7383.1|7368.1|7
1600689300000|2020-09-21 11:55:00|7383.1|7368.1|7382.6|7367.6|7383.1|7368.1|7382.2|7367.2|9
1600689600000|2020-09-21 12:00:00|7382.8|7367.8|7384.2|7369.2|7384.3|7369.3|7382.8|7367.8|3
1600689900000|2020-09-21 12:05:00|7383.4|7368.4|7384.6|7369.6|7384.6|7369.6|7383.4|7368.4|7
1600690200000|2020-09-21 12:10:00|7384.7|7369.7|7385.2|7370.2|7385.2|7370.2|7384.6|7369.6|10
1600690500000|2020-09-21 12:15:00|7386.5|7371.5|7388.4|7373.4|7388.4|7373.4|7386.5|7371.5|7
1600690800000|2020-09-21 12:20:00|7388.6|7373.6|7390.8|7375.8|7390.8|7375.8|7388.6|7373.6|6
1600691100000|2020-09-21 12:25:00|7390.9|7375.9|7393.7|7378.7|7394.7|7379.7|7390.9|7375.9|18
1600691400000|2020-09-21 12:30:00|7393.9|7378.9|7394.1|7379.1|7395.5|7380.5|7393.7|7378.7|27
1600691700000|2020-09-21 12:35:00|7394.8|7379.8|7393.9|7378.9|7394.8|7379.8|7392.8|7377.8|26
1600692000000|2020-09-21 12:40:00|7393.5|7378.5|7393.8|7378.8|7394.2|7379.2|7393.5|7378.5|7
1600692300000|2020-09-21 12:45:00|7393.9|7378.9|7394.2|7379.2|7394.5|7379.5|7392.7|7377.7|17
1600692600000|2020-09-21 12:50:00|7394.9|7379.9|7391.6|7376.6|7394.9|7379.9|7391.6|7376.6|16
1600692900000|2020-09-21 12:55:00|7392.1|7377.1|7390.7|7375.7|7392.3|7377.3|7390.7|7375.7|8
1600693200000|2020-09-21 13:00:00|7390.8|7375.8|7388.4|7373.4|7390.8|7375.8|7388.2|7373.2|49
1600693500000|2020-09-21 13:05:00|7388.5|7373.5|7390.7|7375.7|7390.7|7375.7|7388.2|7373.2|41
1600693800000|2020-09-21 13:10:00|7390.8|7375.8|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|21
1600694100000|2020-09-21 13:15:00|7391.2|7376.2|7389.6|7374.6|7391.4|7376.4|7389.5|7374.5|36
1600694400000|2020-09-21 13:20:00|7389.7|7374.7|7390.6|7375.6|7390.6|7375.6|7389.2|7374.2|19
1600694700000|2020-09-21 13:25:00|7390.4|7375.4|7391|7376|7391|7376|7390.3|7375.3|13
1600695000000|2020-09-21 13:30:00|7390.8|7375.8|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|16
1600695300000|2020-09-21 13:35:00|7391|7376|7391.7|7376.7|7391.7|7376.7|7390.8|7375.8|20
1600695600000|2020-09-21 13:40:00|7391.9|7376.9|7391.7|7376.7|7392.3|7377.3|7391.7|7376.7|15
1600695900000|2020-09-21 13:45:00|7391.8|7376.8|7393.6|7378.6|7395|7380|7391.7|7376.7|31
1600696200000|2020-09-21 13:50:00|7393.8|7378.8|7393.4|7378.4|7394.4|7379.4|7392.5|7377.5|68
1600696500000|2020-09-21 13:55:00|7393.5|7378.5|7393.5|7378.5|7394.7|7379.7|7393|7378|83
1600696800000|2020-09-21 14:00:00|7393.7|7378.7|7392.3|7377.3|7394.2|7379.2|7392.3|7377.3|31
1600697100000|2020-09-21 14:05:00|7392.9|7377.9|7393.1|7378.1|7393.6|7378.6|7392.9|7377.9|97
1600697400000|2020-09-21 14:10:00|7393.2|7378.2|7392.6|7377.6|7394.3|7379.3|7392.3|7377.3|59
1600697700000|2020-09-21 14:15:00|7392.3|7377.3|7392.3|7377.3|7392.5|7377.5|7392.3|7377.3|3
1600698000000|2020-09-21 14:20:00|7392.5|7377.5|7392.7|7377.7|7392.9|7377.9|7392.5|7377.5|4
1600698300000|2020-09-21 14:25:00|7392.6|7377.6|7392.7|7377.7|7394.3|7379.3|7392.5|7377.5|167
1600698600000|2020-09-21 14:30:00|7392.5|7377.5|7393.2|7378.2|7393.3|7378.3|7391.7|7376.7|28
1600698900000|2020-09-21 14:35:00|7393.5|7378.5|7393.5|7378.5|7394.9|7379.9|7393|7378|48
1600699200000|2020-09-21 14:40:00|7394.1|7379.1|7395|7380|7395|7380|7391.3|7376.3|124
1600699500000|2020-09-21 14:45:00|7394.6|7379.6|7391.8|7376.8|7395|7380|7391.7|7376.7|119
1600699800000|2020-09-21 14:50:00|7392.3|7377.3|7392.9|7377.9|7393.3|7378.3|7391.9|7376.9|74
1600700100000|2020-09-21 14:55:00|7393|7378|7390.4|7375.4|7393.3|7378.3|7388.8|7373.8|241
1600700400000|2020-09-21 15:00:00|7390.5|7375.5|7391.5|7376.5|7395.5|7376.7|7390|7370.1|104
1600700700000|2020-09-21 15:05:00|7391.7|7376.7|7390.1|7375.1|7391.7|7376.7|7390.1|7375.1|11
1600701000000|2020-09-21 15:10:00|7390.3|7375.3|7388.7|7373.7|7390.3|7375.3|7387.9|7372.9|65
1600701300000|2020-09-21 15:15:00|7388.1|7373.1|7391.7|7376.7|7391.7|7376.7|7387.9|7372.9|22
1600701600000|2020-09-21 15:20:00|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7390.3|7375.3|17
1600701900000|2020-09-21 15:25:00|7391.2|7376.2|7391.7|7376.7|7391.9|7376.9|7389.3|7374.3|25
1600702200000|2020-09-21 15:30:00|7391.8|7376.8|7393.5|7378.5|7393.5|7378.5|7391.8|7376.8|19
1600702500000|2020-09-21 15:35:00|7393.9|7378.9|7395.7|7380.7|7395.8|7380.8|7393.9|7378.9|10
1600702800000|2020-09-21 15:40:00|7395.8|7380.8|7394|7379|7395.8|7380.8|7392.6|7377.6|28
1600703100000|2020-09-21 15:45:00|7393.3|7378.3|7390.5|7375.5|7393.6|7378.6|7390.5|7375.5|61
1600703400000|2020-09-21 15:50:00|7391|7376|7390.5|7375.5|7391|7376|7390.5|7375.5|4
1600703700000|2020-09-21 15:55:00|7390.3|7375.3|7390.9|7375.9|7391.3|7376.3|7390.3|7375.3|8
1600704000000|2020-09-21 16:00:00|7390.5|7375.5|7389.8|7374.8|7390.5|7375.5|7389.6|7374.6|34
1600704300000|2020-09-21 16:05:00|7389.7|7374.7|7388.1|7373.1|7394.4|7374.8|7388.1|7369.3|77
1600704600000|2020-09-21 16:10:00|7388.2|7373.2|7389.9|7374.9|7390.3|7375.3|7388.2|7373.2|11
1600704900000|2020-09-21 16:15:00|7389.8|7374.8|7388.7|7373.7|7389.8|7374.8|7388.5|7373.5|10
1600705200000|2020-09-21 16:20:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1600705500000|2020-09-21 16:25:00|7388.7|7373.7|7389|7374|7389|7374|7388.7|7373.7|2
1600706400000|2020-09-21 16:40:00|7389.1|7374.1|7387.4|7372.4|7393.8|7374.1|7387.4|7366.7|53
1600706700000|2020-09-21 16:45:00|7387.3|7372.3|7393.4|7368.4|7393.5|7372.3|7387.3|7367|99
1600707000000|2020-09-21 16:50:00|7393.3|7368.3|7388.8|7373.8|7393.6|7373.9|7388.6|7368.3|209
1600707300000|2020-09-21 16:55:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1600707600000|2020-09-21 17:00:00|7388.8|7373.8|7388|7373|7388.8|7373.8|7388|7373|2
1600708200000|2020-09-21 17:10:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.6|7372.6|3
1600708500000|2020-09-21 17:15:00|7387.5|7372.5|7385.3|7370.3|7387.5|7372.5|7385.3|7370.3|13
1600708800000|2020-09-21 17:20:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|1
1600709100000|2020-09-21 17:25:00|7384.2|7369.2|7384.4|7369.4|7384.4|7369.4|7384.2|7369.2|8
1600709400000|2020-09-21 17:30:00|7384|7369|7383.6|7368.6|7384|7369|7383.4|7368.4|3
1600709700000|2020-09-21 17:35:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1600710300000|2020-09-21 17:45:00|7384.4|7369.4|7385|7370|7385|7370|7384|7369|4
1600710600000|2020-09-21 17:50:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1600711500000|2020-09-21 18:05:00|7386.1|7371.1|7385.4|7370.4|7386.1|7371.1|7385|7370|7
1600711800000|2020-09-21 18:10:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1600712700000|2020-09-21 18:25:00|7385.5|7370.5|7385.6|7370.6|7385.7|7370.7|7385|7370|6
1600713000000|2020-09-21 18:30:00|7385|7370|7383.3|7368.3|7385|7370|7383.3|7368.3|7
1600713300000|2020-09-21 18:35:00|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383.1|7368.1|4
1600714500000|2020-09-21 18:55:00|7383|7368|7382.8|7367.8|7383|7368|7382.8|7367.8|3
1600714800000|2020-09-21 19:00:00|7382.9|7367.9|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|5
1600715100000|2020-09-21 19:05:00|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|7382.9|7367.9|1
1600715400000|2020-09-21 19:10:00|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7382.6|7367.6|6
1600715700000|2020-09-21 19:15:00|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7381.2|7366.2|7
1600716300000|2020-09-21 19:25:00|7383.1|7368.1|7382.4|7367.4|7383.2|7368.2|7382|7367|6
1600716600000|2020-09-21 19:30:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1600716900000|2020-09-21 19:35:00|7382.5|7367.5|7389.6|7364.6|7389.6|7369.5|7382.5|7364.5|9
1600717200000|2020-09-21 19:40:00|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|7389.7|7364.7|1
1600717500000|2020-09-21 19:45:00|7390.1|7365.1|7389.6|7364.6|7390.2|7365.2|7389.6|7364.6|6
1600717800000|2020-09-21 19:50:00|7380.5|7365.5|7387.4|7362.4|7387.5|7365.6|7380.5|7362.3|7
1600718400000|2020-09-21 20:00:00|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|7387.3|7362.3|1
1600741800000|2020-09-22 02:30:00|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|7387.7|7362.7|1
1600742100000|2020-09-22 02:35:00|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|7387.4|7362.4|1
1600743300000|2020-09-22 02:55:00|7385.7|7360.7|7385.7|7360.7|7386|7361|7385.6|7360.6|7
1600743600000|2020-09-22 03:00:00|7382.9|7357.9|7381.7|7366.7|7386.7|7366.7|7381.6|7357.9|15
1600743900000|2020-09-22 03:05:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1600744200000|2020-09-22 03:10:00|7383.7|7358.7|7382.7|7357.7|7383.9|7358.9|7382.5|7357.5|9
1600744500000|2020-09-22 03:15:00|7383.2|7358.2|7384|7359|7384.5|7359.5|7383.2|7358.2|6
1600744800000|2020-09-22 03:20:00|7383.9|7358.9|7382.7|7357.7|7383.9|7358.9|7382.6|7357.6|8
1600745100000|2020-09-22 03:25:00|7376.5|7361.5|7376.5|7361.5|7376.7|7361.7|7376.4|7361.4|6
1600745400000|2020-09-22 03:30:00|7376.6|7361.6|7378.2|7363.2|7378.2|7363.2|7376.4|7361.4|21
1600745700000|2020-09-22 03:35:00|7378.3|7363.3|7379.1|7364.1|7379.4|7364.4|7377.6|7362.6|42
1600746000000|2020-09-22 03:40:00|7379.4|7364.4|7381.4|7366.4|7381.8|7366.8|7379.1|7364.1|64
1600746300000|2020-09-22 03:45:00|7381.5|7366.5|7381.8|7366.8|7382.1|7367.1|7381.4|7366.4|28
1600746600000|2020-09-22 03:50:00|7381.9|7366.9|7383.4|7368.4|7383.8|7368.8|7381.9|7366.9|41
1600746900000|2020-09-22 03:55:00|7383.1|7368.1|7384.1|7369.1|7384.4|7369.4|7382.3|7367.3|48
1600747200000|2020-09-22 04:00:00|7384.4|7369.4|7383.3|7368.3|7384.4|7369.4|7382.9|7367.9|38
1600747500000|2020-09-22 04:05:00|7383.5|7368.5|7383.3|7368.3|7384.8|7369.8|7382.9|7367.9|50
1600747800000|2020-09-22 04:10:00|7383.5|7368.5|7383|7368|7383.8|7368.8|7382|7367|28
1600748100000|2020-09-22 04:15:00|7383.1|7368.1|7382|7367|7383.4|7368.4|7381.7|7366.7|45
1600748400000|2020-09-22 04:20:00|7382.4|7367.4|7379.6|7364.6|7382.4|7367.4|7379.2|7364.2|83
1600748700000|2020-09-22 04:25:00|7379.8|7364.8|7380.1|7365.1|7380.4|7365.4|7379.8|7364.8|16
1600749000000|2020-09-22 04:30:00|7380.3|7365.3|7381.5|7366.5|7382.3|7367.3|7380.1|7365.1|127
1600749300000|2020-09-22 04:35:00|7381.6|7366.6|7384|7369|7384|7369|7381.6|7366.6|52
1600749600000|2020-09-22 04:40:00|7384.2|7369.2|7382.8|7367.8|7384.5|7369.5|7381.7|7366.7|109
1600749900000|2020-09-22 04:45:00|7382.7|7367.7|7381.5|7366.5|7383|7368|7381.4|7366.4|70
1600750200000|2020-09-22 04:50:00|7381.6|7366.6|7377.4|7362.4|7381.6|7366.6|7376.7|7361.7|174
1600750500000|2020-09-22 04:55:00|7377.3|7362.3|7375.9|7360.9|7377.6|7362.6|7375.8|7360.8|76
1600750800000|2020-09-22 05:00:00|7376.1|7361.1|7376.6|7361.6|7376.7|7361.7|7375.4|7360.4|82
1600751100000|2020-09-22 05:05:00|7376.5|7361.5|7376.8|7361.8|7377|7362|7375.9|7360.9|31
1600751400000|2020-09-22 05:10:00|7376.9|7361.9|7374.1|7359.1|7377|7362|7373.6|7358.6|124
1600751700000|2020-09-22 05:15:00|7373.8|7358.8|7375.7|7360.7|7376.6|7361.6|7373.8|7358.8|71
1600752000000|2020-09-22 05:20:00|7375.6|7360.6|7377.1|7362.1|7377.4|7362.4|7375.5|7360.5|86
1600752300000|2020-09-22 05:25:00|7377.3|7362.3|7374.8|7359.8|7377.3|7362.3|7374.8|7359.8|90
1600752600000|2020-09-22 05:30:00|7374.9|7359.9|7378.3|7363.3|7378.3|7363.3|7374.7|7359.7|60
1600752900000|2020-09-22 05:35:00|7378.4|7363.4|7379|7364|7379.3|7364.3|7377.5|7362.5|109
1600753200000|2020-09-22 05:40:00|7379.1|7364.1|7380.9|7365.9|7381.8|7366.8|7378.8|7363.8|77
1600753500000|2020-09-22 05:45:00|7380.8|7365.8|7381.8|7366.8|7381.8|7366.8|7380.4|7365.4|46
1600753800000|2020-09-22 05:50:00|7381.7|7366.7|7379.7|7364.7|7381.7|7366.7|7379|7364|88
1600754100000|2020-09-22 05:55:00|7379.8|7364.8|7379.2|7364.2|7380.3|7365.3|7378.7|7363.7|49
1600754400000|2020-09-22 06:00:00|7379.1|7364.1|7377.5|7362.5|7379.5|7364.5|7376.8|7361.8|73
1600754700000|2020-09-22 06:05:00|7377.6|7362.6|7380.7|7365.7|7380.8|7365.8|7377.6|7362.6|78
1600755000000|2020-09-22 06:10:00|7380.8|7365.8|7379.6|7364.6|7381.8|7366.8|7379.1|7364.1|99
1600755300000|2020-09-22 06:15:00|7379.5|7364.5|7382.9|7367.9|7382.9|7367.9|7379|7364|121
1600755600000|2020-09-22 06:20:00|7383|7368|7384.5|7369.5|7384.9|7369.9|7383|7368|126
1600755900000|2020-09-22 06:25:00|7384.6|7369.6|7382.7|7367.7|7384.7|7369.7|7382.2|7367.2|99
1600756200000|2020-09-22 06:30:00|7382.6|7367.6|7382.9|7367.9|7384.1|7369.1|7382.5|7367.5|133
1600756500000|2020-09-22 06:35:00|7383|7368|7383.8|7368.8|7384.6|7369.6|7382.8|7367.8|116
1600756800000|2020-09-22 06:40:00|7383.9|7368.9|7383.2|7368.2|7385.1|7370.1|7382.9|7367.9|77
1600757100000|2020-09-22 06:45:00|7383.3|7368.3|7382.1|7367.1|7383.3|7368.3|7379.9|7364.9|170
1600757400000|2020-09-22 06:50:00|7382|7367|7384.2|7369.2|7384.6|7369.6|7381.6|7366.6|94
1600757700000|2020-09-22 06:55:00|7384.3|7369.3|7384.7|7369.7|7384.9|7369.9|7383.7|7368.7|72
1600758000000|2020-09-22 07:00:00|7384.8|7369.8|7381.8|7366.8|7385.3|7370.3|7381.6|7366.6|109
1600758300000|2020-09-22 07:05:00|7381.5|7366.5|7384.3|7369.3|7385.6|7370.6|7378.9|7363.9|257
1600758600000|2020-09-22 07:10:00|7384.2|7369.2|7388.1|7373.1|7389.5|7374.5|7383|7368|160
1600758900000|2020-09-22 07:15:00|7388.2|7373.2|7389.4|7374.4|7390.6|7375.6|7387.2|7372.2|126
1600759200000|2020-09-22 07:20:00|7389.3|7374.3|7388.1|7373.1|7389.8|7374.8|7387.9|7372.9|131
1600759500000|2020-09-22 07:25:00|7388.2|7373.2|7388.2|7373.2|7389.1|7374.1|7387.7|7372.7|77
1600759800000|2020-09-22 07:30:00|7388.3|7373.3|7391.6|7376.6|7391.8|7376.8|7386.6|7371.6|76
1600760100000|2020-09-22 07:35:00|7391.5|7376.5|7390.5|7375.5|7391.7|7376.7|7390.3|7375.3|65
1600760400000|2020-09-22 07:40:00|7390.3|7375.3|7390.6|7375.6|7391.9|7376.9|7390.3|7375.3|30
1600760700000|2020-09-22 07:45:00|7390.9|7375.9|7390.1|7375.1|7391.3|7376.3|7387|7372|55
1600761000000|2020-09-22 07:50:00|7390.4|7375.4|7391.2|7376.2|7391.5|7376.5|7389.3|7374.3|60
1600761300000|2020-09-22 07:55:00|7391|7376|7391.5|7376.5|7391.5|7376.5|7390.4|7375.4|25
1600761600000|2020-09-22 08:00:00|7391.3|7376.3|7391|7376|7393.4|7378.4|7390.8|7375.8|74
1600761900000|2020-09-22 08:05:00|7391.2|7376.2|7390.6|7375.6|7392.3|7377.3|7389.9|7374.9|107
1600762200000|2020-09-22 08:10:00|7390.5|7375.5|7391.3|7376.3|7392.3|7377.3|7390.3|7375.3|49
1600762500000|2020-09-22 08:15:00|7391.7|7376.7|7391.6|7376.6|7394.7|7379.7|7391.5|7376.5|76
1600762800000|2020-09-22 08:20:00|7391.7|7376.7|7391.5|7376.5|7392.9|7377.9|7390.7|7375.7|59
1600763100000|2020-09-22 08:25:00|7391.7|7376.7|7390.1|7375.1|7392.3|7377.3|7389.9|7374.9|67
1600763400000|2020-09-22 08:30:00|7390.3|7375.3|7386.1|7371.1|7390.7|7375.7|7385.5|7370.5|71
1600763700000|2020-09-22 08:35:00|7386.7|7371.7|7384.5|7369.5|7386.9|7371.9|7382.5|7367.5|81
1600764000000|2020-09-22 08:40:00|7384.7|7369.7|7385.1|7370.1|7385.3|7370.3|7383.7|7368.7|30
1600764300000|2020-09-22 08:45:00|7384.9|7369.9|7385.7|7370.7|7385.7|7370.7|7383.9|7368.9|35
1600764600000|2020-09-22 08:50:00|7385.9|7370.9|7387.1|7372.1|7387.7|7372.7|7385.5|7370.5|25
1600764900000|2020-09-22 08:55:00|7386.5|7371.5|7385.3|7370.3|7386.5|7371.5|7385.2|7370.2|28
1600765200000|2020-09-22 09:00:00|7385.1|7370.1|7388.5|7373.5|7388.7|7373.7|7385.1|7370.1|20
1600765500000|2020-09-22 09:05:00|7388.1|7373.1|7388.7|7373.7|7388.9|7373.9|7386.5|7371.5|51
1600765800000|2020-09-22 09:10:00|7388.8|7373.8|7388.3|7373.3|7388.9|7373.9|7388.1|7373.1|40
1600766100000|2020-09-22 09:15:00|7388.1|7373.1|7388.3|7373.3|7388.5|7373.5|7387.7|7372.7|41
1600766400000|2020-09-22 09:20:00|7388.5|7373.5|7388.1|7373.1|7388.5|7373.5|7387.7|7372.7|32
1600766700000|2020-09-22 09:25:00|7387.9|7372.9|7389.6|7374.6|7389.8|7374.8|7387.9|7372.9|20
1600767000000|2020-09-22 09:30:00|7389.9|7374.9|7388.1|7373.1|7389.9|7374.9|7386.9|7371.9|41
1600767300000|2020-09-22 09:35:00|7388.3|7373.3|7387.7|7372.7|7388.7|7373.7|7387.5|7372.5|29
1600767600000|2020-09-22 09:40:00|7388.1|7373.1|7387.2|7372.2|7388.3|7373.3|7386.7|7371.7|26
1600767900000|2020-09-22 09:45:00|7386.7|7371.7|7386.7|7371.7|7387.3|7372.3|7386|7371|35
1600768200000|2020-09-22 09:50:00|7387|7372|7385.3|7370.3|7387.2|7372.2|7385|7370|42
1600768500000|2020-09-22 09:55:00|7385.4|7370.4|7385|7370|7385.4|7370.4|7384.4|7369.4|52
1600768800000|2020-09-22 10:00:00|7385.2|7370.2|7384.6|7369.6|7385.2|7370.2|7384.2|7369.2|39
1600769100000|2020-09-22 10:05:00|7385.3|7370.3|7386.7|7371.7|7386.8|7371.8|7384.7|7369.7|37
1600769400000|2020-09-22 10:10:00|7386.8|7371.8|7386.1|7371.1|7386.8|7371.8|7386.1|7371.1|15
1600769700000|2020-09-22 10:15:00|7386.2|7371.2|7384.7|7369.7|7386.3|7371.3|7384.7|7369.7|37
1600770000000|2020-09-22 10:20:00|7384.6|7369.6|7383.5|7368.5|7384.7|7369.7|7381.6|7366.6|63
1600770300000|2020-09-22 10:25:00|7383.4|7368.4|7379.6|7364.6|7383.9|7368.9|7379.2|7364.2|61
1600770600000|2020-09-22 10:30:00|7379.4|7364.4|7379.7|7364.7|7379.8|7364.8|7377.2|7362.2|52
1600770900000|2020-09-22 10:35:00|7379.6|7364.6|7379.2|7364.2|7381.1|7366.1|7378.4|7363.4|70
1600771200000|2020-09-22 10:40:00|7379|7364|7377|7362|7379|7364|7376.9|7361.9|38
1600771500000|2020-09-22 10:45:00|7377.2|7362.2|7376|7361|7377.2|7362.2|7375.3|7360.3|30
1600771800000|2020-09-22 10:50:00|7375.9|7360.9|7374.9|7359.9|7376.2|7361.2|7374.8|7359.8|45
1600772100000|2020-09-22 10:55:00|7375|7360|7375.5|7360.5|7376.2|7361.2|7375|7360|17
1600772400000|2020-09-22 11:00:00|7375.4|7360.4|7377|7362|7377.2|7362.2|7375.4|7360.4|21
1600772700000|2020-09-22 11:05:00|7376.9|7361.9|7376.6|7361.6|7377.2|7362.2|7376.6|7361.6|32
1600773000000|2020-09-22 11:10:00|7376.2|7361.2|7376.6|7361.6|7376.6|7361.6|7375.7|7360.7|26
1600773300000|2020-09-22 11:15:00|7376.3|7361.3|7376.9|7361.9|7376.9|7361.9|7375.9|7360.9|16
1600773600000|2020-09-22 11:20:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|4
1600773900000|2020-09-22 11:25:00|7376.7|7361.7|7376.2|7361.2|7376.7|7361.7|7375.6|7360.6|21
1600774200000|2020-09-22 11:30:00|7376.1|7361.1|7376.1|7361.1|7376.2|7361.2|7376.1|7361.1|5
1600774500000|2020-09-22 11:35:00|7376.5|7361.5|7375.9|7360.9|7376.7|7361.7|7375.9|7360.9|11
1600774800000|2020-09-22 11:40:00|7375.3|7360.3|7375.8|7360.8|7376.1|7361.1|7375.3|7360.3|5
1600775100000|2020-09-22 11:45:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.9|7360.9|2
1600775400000|2020-09-22 11:50:00|7376.7|7361.7|7379.7|7364.7|7379.7|7364.7|7376.7|7361.7|13
1600775700000|2020-09-22 11:55:00|7379.6|7364.6|7379.3|7364.3|7383.1|7368.1|7379.3|7364.3|106
1600776000000|2020-09-22 12:00:00|7379.7|7364.7|7380.1|7365.1|7380.3|7365.3|7379.7|7364.7|3
1600776300000|2020-09-22 12:05:00|7381.1|7366.1|7380.9|7365.9|7382.3|7367.3|7380.9|7365.9|10
1600776600000|2020-09-22 12:10:00|7380.7|7365.7|7380.5|7365.5|7381|7366|7380.3|7365.3|6
1600777500000|2020-09-22 12:25:00|7379.9|7364.9|7378.3|7363.3|7379.9|7364.9|7378.3|7363.3|6
1600777800000|2020-09-22 12:30:00|7378.5|7363.5|7379.5|7364.5|7380.1|7365.1|7378.5|7363.5|11
1600778100000|2020-09-22 12:35:00|7379.1|7364.1|7378.3|7363.3|7379.1|7364.1|7378.3|7363.3|3
1600778400000|2020-09-22 12:40:00|7376.3|7361.3|7378.3|7363.3|7379.1|7364.1|7375.9|7360.9|17
1600778700000|2020-09-22 12:45:00|7377.9|7362.9|7379.9|7364.9|7379.9|7364.9|7377.9|7362.9|9
1600779000000|2020-09-22 12:50:00|7379.7|7364.7|7380.8|7365.8|7380.9|7365.9|7379.7|7364.7|6
1600779300000|2020-09-22 12:55:00|7380.9|7365.9|7379.9|7364.9|7380.9|7365.9|7379.7|7364.7|9
1600779600000|2020-09-22 13:00:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1600780200000|2020-09-22 13:10:00|7379.9|7364.9|7377.8|7362.8|7379.9|7364.9|7377.8|7362.8|4
1600781100000|2020-09-22 13:25:00|7377.9|7362.9|7378.1|7363.1|7378.1|7363.1|7377.6|7362.6|25
1600781400000|2020-09-22 13:30:00|7378.4|7363.4|7378.6|7363.6|7378.8|7363.8|7378.4|7363.4|6
1600781700000|2020-09-22 13:35:00|7378.5|7363.5|7378.6|7363.6|7378.8|7363.8|7378.3|7363.3|6
1600782000000|2020-09-22 13:40:00|7378.3|7363.3|7378.6|7363.6|7378.8|7363.8|7377.6|7362.6|9
1600782300000|2020-09-22 13:45:00|7378.7|7363.7|7381|7366|7381.6|7366.6|7378.7|7363.7|29
1600782600000|2020-09-22 13:50:00|7381.2|7366.2|7380.6|7365.6|7381.4|7366.4|7379.6|7364.6|16
1600782900000|2020-09-22 13:55:00|7380.8|7365.8|7380.6|7365.6|7380.8|7365.8|7380.6|7365.6|2
1600783200000|2020-09-22 14:00:00|7380.5|7365.5|7378.7|7363.7|7380.8|7365.8|7378.7|7363.7|20
1600783500000|2020-09-22 14:05:00|7378.8|7363.8|7379.3|7364.3|7379.4|7364.4|7378.8|7363.8|11
1600783800000|2020-09-22 14:10:00|7379.6|7364.6|7381|7366|7381|7366|7379.6|7364.6|8
1600784100000|2020-09-22 14:15:00|7380.9|7365.9|7381|7366|7381.3|7366.3|7380.9|7365.9|4
1600784400000|2020-09-22 14:20:00|7380.8|7365.8|7381|7366|7381|7366|7380.5|7365.5|5
1600784700000|2020-09-22 14:25:00|7380.9|7365.9|7380.9|7365.9|7380.9|7365.9|7380.5|7365.5|4
1600785000000|2020-09-22 14:30:00|7380.7|7365.7|7381.3|7366.3|7381.4|7366.4|7380.6|7365.6|10
1600785300000|2020-09-22 14:35:00|7381.2|7366.2|7381.1|7366.1|7381.3|7366.3|7381.1|7366.1|3
1600785600000|2020-09-22 14:40:00|7381.3|7366.3|7381.8|7366.8|7381.8|7366.8|7380.9|7365.9|14
1600785900000|2020-09-22 14:45:00|7381.9|7366.9|7383.3|7368.3|7383.4|7368.4|7381.7|7366.7|36
1600786200000|2020-09-22 14:50:00|7383|7368|7381.9|7366.9|7385|7370|7381.4|7366.4|78
1600786500000|2020-09-22 14:55:00|7381.8|7366.8|7382.3|7367.3|7383|7368|7381.8|7366.8|17
1600786800000|2020-09-22 15:00:00|7382.4|7367.4|7383.4|7368.4|7383.9|7368.9|7382.2|7367.2|58
1600787100000|2020-09-22 15:05:00|7383.3|7368.3|7383.6|7368.6|7383.9|7368.9|7383.3|7368.3|6
1600787400000|2020-09-22 15:10:00|7383.3|7368.3|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|2
1600788300000|2020-09-22 15:25:00|7383.8|7368.8|7384.2|7369.2|7384.7|7369.7|7383.5|7368.5|99
1600788600000|2020-09-22 15:30:00|7384.1|7369.1|7384.4|7369.4|7384.7|7369.7|7384|7369|71
1600788900000|2020-09-22 15:35:00|7384.2|7369.2|7384.1|7369.1|7384.5|7369.5|7384|7369|89
1600789200000|2020-09-22 15:40:00|7384.2|7369.2|7384.9|7369.9|7384.9|7369.9|7384|7369|10
1600789500000|2020-09-22 15:45:00|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.8|7369.8|5
1600789800000|2020-09-22 15:50:00|7384.9|7369.9|7385.1|7370.1|7385.2|7370.2|7384.8|7369.8|4
1600790100000|2020-09-22 15:55:00|7385.3|7370.3|7387.9|7372.9|7387.9|7372.9|7385.3|7370.3|17
1600790400000|2020-09-22 16:00:00|7387.8|7372.8|7388.8|7373.8|7389.4|7374.4|7387.8|7372.8|19
1600791300000|2020-09-22 16:15:00|7388.7|7373.7|7386.5|7371.5|7388.8|7373.8|7386.3|7371.3|20
1600791600000|2020-09-22 16:20:00|7386.4|7371.4|7384.7|7369.7|7386.4|7371.4|7384.7|7369.7|8
1600792200000|2020-09-22 16:30:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1600792500000|2020-09-22 16:35:00|7385.9|7370.9|7392.5|7367.5|7392.6|7372.6|7385.9|7367.3|20
1600792800000|2020-09-22 16:40:00|7392.6|7367.6|7386.6|7371.6|7392.9|7372.3|7386.6|7367.3|99
1600793100000|2020-09-22 16:45:00|7386.8|7371.8|7386.7|7371.7|7386.9|7371.9|7386.7|7371.7|4
1600793400000|2020-09-22 16:50:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1600793700000|2020-09-22 16:55:00|7386.3|7371.3|7386|7371|7386.4|7371.4|7386|7371|5
1600794000000|2020-09-22 17:00:00|7384.8|7369.8|7384.6|7369.6|7384.8|7369.8|7384.6|7369.6|3
1600794300000|2020-09-22 17:05:00|7384.7|7369.7|7385.8|7370.8|7386|7371|7384.7|7369.7|3
1600795200000|2020-09-22 17:20:00|7386|7371|7387|7372|7387|7372|7386|7371|6
1600796100000|2020-09-22 17:35:00|7386.2|7371.2|7385.4|7370.4|7386.2|7371.2|7385.4|7370.4|8
1600796400000|2020-09-22 17:40:00|7385.3|7370.3|7384.9|7369.9|7385.4|7370.4|7384.8|7369.8|9
1600796700000|2020-09-22 17:45:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1600797300000|2020-09-22 17:55:00|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.1|7369.1|5
1600797600000|2020-09-22 18:00:00|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|7384.1|7369.1|1
1600797900000|2020-09-22 18:05:00|7384|7369|7383|7368|7384|7369|7383|7368|9
1600798500000|2020-09-22 18:15:00|7383.2|7368.2|7383|7368|7383.4|7368.4|7383|7368|4
1600799100000|2020-09-22 18:25:00|7383.3|7368.3|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|4
1600799700000|2020-09-22 18:35:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600800000000|2020-09-22 18:40:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|2
1600800300000|2020-09-22 18:45:00|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|7383.2|7368.2|1
1600800600000|2020-09-22 18:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1600800900000|2020-09-22 18:55:00|7383.6|7368.6|7384.7|7369.7|7384.7|7369.7|7383.6|7368.6|9
1600801200000|2020-09-22 19:00:00|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|7384.8|7369.8|1
1600801800000|2020-09-22 19:10:00|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|1
1600802700000|2020-09-22 19:25:00|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|7389.5|7364.5|1
1600803000000|2020-09-22 19:30:00|7389.7|7364.7|7389.9|7364.9|7390|7365|7389.5|7364.5|10
1600803300000|2020-09-22 19:35:00|7389.7|7364.7|7389.9|7364.9|7389.9|7364.9|7389.7|7364.7|2
1600803600000|2020-09-22 19:40:00|7389.8|7364.8|7389.9|7364.9|7389.9|7364.9|7389.8|7364.8|2
1600803900000|2020-09-22 19:45:00|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389|7364|12
1600804200000|2020-09-22 19:50:00|7390.7|7365.7|7385.4|7370.4|7390.7|7370.4|7385.3|7365.3|5
1600804500000|2020-09-22 19:55:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1600828200000|2020-09-23 02:30:00|7395.9|7370.9|7396.8|7371.8|7396.8|7371.8|7393.1|7368.1|22
1600828500000|2020-09-23 02:35:00|7391.6|7376.6|7391.7|7376.7|7391.8|7376.8|7390.7|7375.7|13
1600828800000|2020-09-23 02:40:00|7391.6|7376.6|7391.8|7376.8|7392|7377|7391.1|7376.1|13
1600829100000|2020-09-23 02:45:00|7391.7|7376.7|7390.9|7375.9|7397.1|7378.6|7389.9|7370.7|15
1600829400000|2020-09-23 02:50:00|7390.6|7375.6|7390.9|7375.9|7391.2|7376.2|7390.6|7375.6|6
1600829700000|2020-09-23 02:55:00|7391.9|7376.9|7393.7|7378.7|7393.7|7378.7|7391.9|7376.9|2
1600830000000|2020-09-23 03:00:00|7395.4|7370.4|7396.4|7371.4|7397.1|7372.1|7395.4|7370.4|6
1600830300000|2020-09-23 03:05:00|7396.2|7371.2|7396|7371|7396.2|7371.2|7396|7371|2
1600830600000|2020-09-23 03:10:00|7396.2|7371.2|7390.5|7375.5|7396.2|7375.9|7389.8|7370.5|20
1600830900000|2020-09-23 03:15:00|7389.7|7374.7|7389.8|7374.8|7389.8|7374.8|7389.7|7374.7|4
1600831200000|2020-09-23 03:20:00|7389.5|7374.5|7392.4|7367.4|7393.4|7374.5|7388.2|7367|23
1600831500000|2020-09-23 03:25:00|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|7392.5|7367.5|1
1600831800000|2020-09-23 03:30:00|7392.6|7367.6|7392.6|7367.6|7393.6|7373.2|7387.9|7367|102
1600832100000|2020-09-23 03:35:00|7386.4|7371.4|7386.5|7371.5|7387.7|7372.7|7386.3|7371.3|25
1600832400000|2020-09-23 03:40:00|7386.4|7371.4|7385.8|7370.8|7386.5|7371.5|7385.5|7370.5|79
1600832700000|2020-09-23 03:45:00|7385.9|7370.9|7385.7|7370.7|7387.4|7372.4|7385.5|7370.5|80
1600833000000|2020-09-23 03:50:00|7385.6|7370.6|7384.4|7369.4|7385.7|7370.7|7383.3|7368.3|84
1600833300000|2020-09-23 03:55:00|7384.3|7369.3|7389.5|7374.5|7392.4|7377.4|7384.1|7369.1|80
1600833600000|2020-09-23 04:00:00|7389.7|7374.7|7386.9|7371.9|7391.1|7376.1|7386.8|7371.8|81
1600833900000|2020-09-23 04:05:00|7387|7372|7389.1|7374.1|7389.4|7374.4|7386.9|7371.9|30
1600834200000|2020-09-23 04:10:00|7389.4|7374.4|7389.9|7374.9|7390.1|7375.1|7388.2|7373.2|35
1600834500000|2020-09-23 04:15:00|7389.5|7374.5|7389.5|7374.5|7390.3|7375.3|7389.1|7374.1|50
1600834800000|2020-09-23 04:20:00|7389.6|7374.6|7390.1|7375.1|7390.2|7375.2|7389.5|7374.5|25
1600835100000|2020-09-23 04:25:00|7390.2|7375.2|7389.4|7374.4|7390.2|7375.2|7389.4|7374.4|21
1600835400000|2020-09-23 04:30:00|7389.5|7374.5|7384.2|7369.2|7389.5|7374.5|7384.1|7369.1|83
1600835700000|2020-09-23 04:35:00|7384.5|7369.5|7385.5|7370.5|7385.7|7370.7|7383.6|7368.6|58
1600836000000|2020-09-23 04:40:00|7385.6|7370.6|7387.8|7372.8|7387.8|7372.8|7385.3|7370.3|42
1600836300000|2020-09-23 04:45:00|7387.9|7372.9|7386.6|7371.6|7390.8|7375.8|7385.9|7370.9|118
1600836600000|2020-09-23 04:50:00|7386.5|7371.5|7387.8|7372.8|7388.6|7373.6|7385.6|7370.6|111
1600836900000|2020-09-23 04:55:00|7387.7|7372.7|7388.3|7373.3|7388.8|7373.8|7386.8|7371.8|133
1600837200000|2020-09-23 05:00:00|7388.2|7373.2|7385.1|7370.1|7388.5|7373.5|7384.7|7369.7|166
1600837500000|2020-09-23 05:05:00|7385.2|7370.2|7385.9|7370.9|7387.5|7372.5|7384.8|7369.8|128
1600837800000|2020-09-23 05:10:00|7386|7371|7384.3|7369.3|7386.7|7371.7|7384.3|7369.3|68
1600838100000|2020-09-23 05:15:00|7384.5|7369.5|7384.6|7369.6|7384.7|7369.7|7382.7|7367.7|96
1600838400000|2020-09-23 05:20:00|7384.5|7369.5|7385.2|7370.2|7385.3|7370.3|7383.6|7368.6|84
1600838700000|2020-09-23 05:25:00|7385.3|7370.3|7387.9|7372.9|7387.9|7372.9|7385.2|7370.2|87
1600839000000|2020-09-23 05:30:00|7388|7373|7387.9|7372.9|7388.5|7373.5|7387.3|7372.3|106
1600839300000|2020-09-23 05:35:00|7388|7373|7386.5|7371.5|7388.3|7373.3|7386.5|7371.5|52
1600839600000|2020-09-23 05:40:00|7386.6|7371.6|7389.3|7374.3|7389.6|7374.6|7386.6|7371.6|96
1600839900000|2020-09-23 05:45:00|7389.2|7374.2|7390|7375|7391.6|7376.6|7388.4|7373.4|100
1600840200000|2020-09-23 05:50:00|7390.1|7375.1|7388.9|7373.9|7391|7376|7388.7|7373.7|64
1600840500000|2020-09-23 05:55:00|7389|7374|7388.1|7373.1|7390.1|7375.1|7387.8|7372.8|66
1600840800000|2020-09-23 06:00:00|7388.2|7373.2|7387.3|7372.3|7388.9|7373.9|7386.3|7371.3|88
1600841100000|2020-09-23 06:05:00|7387.2|7372.2|7390.8|7375.8|7390.8|7375.8|7386.6|7371.6|87
1600841400000|2020-09-23 06:10:00|7390.7|7375.7|7393.1|7378.1|7394.4|7379.4|7390.4|7375.4|115
1600841700000|2020-09-23 06:15:00|7393.3|7378.3|7395|7380|7395.9|7380.9|7393|7378|120
1600842000000|2020-09-23 06:20:00|7395.1|7380.1|7393.8|7378.8|7396.1|7381.1|7393.7|7378.7|60
1600842300000|2020-09-23 06:25:00|7393.7|7378.7|7392.7|7377.7|7393.8|7378.8|7392|7377|82
1600842600000|2020-09-23 06:30:00|7392.6|7377.6|7391.2|7376.2|7393.4|7378.4|7390.7|7375.7|72
1600842900000|2020-09-23 06:35:00|7391.1|7376.1|7389.8|7374.8|7391.1|7376.1|7389.1|7374.1|83
1600843200000|2020-09-23 06:40:00|7389.9|7374.9|7389.6|7374.6|7390.7|7375.7|7389.2|7374.2|52
1600843500000|2020-09-23 06:45:00|7389.7|7374.7|7388.8|7373.8|7390.4|7375.4|7388.7|7373.7|51
1600843800000|2020-09-23 06:50:00|7388.7|7373.7|7388.2|7373.2|7388.8|7373.8|7387.8|7372.8|83
1600844100000|2020-09-23 06:55:00|7388.1|7373.1|7389.2|7374.2|7389.4|7374.4|7387.5|7372.5|68
1600844400000|2020-09-23 07:00:00|7389.3|7374.3|7390.2|7375.2|7390.9|7375.9|7387.7|7372.7|86
1600844700000|2020-09-23 07:05:00|7390.1|7375.1|7389.1|7374.1|7390.2|7375.2|7388.4|7373.4|31
1600845000000|2020-09-23 07:10:00|7389|7374|7387.4|7372.4|7389|7374|7387|7372|50
1600845300000|2020-09-23 07:15:00|7387.6|7372.6|7389.3|7374.3|7391.4|7376.4|7387.6|7372.6|174
1600845600000|2020-09-23 07:20:00|7389.2|7374.2|7389.7|7374.7|7391.6|7376.6|7389|7374|95
1600845900000|2020-09-23 07:25:00|7389.6|7374.6|7389.1|7374.1|7389.8|7374.8|7388.1|7373.1|107
1600846200000|2020-09-23 07:30:00|7389|7374|7387.4|7372.4|7389|7374|7386.2|7371.2|72
1600846500000|2020-09-23 07:35:00|7386.8|7371.8|7386.4|7371.4|7387.4|7372.4|7386.4|7371.4|29
1600846800000|2020-09-23 07:40:00|7386|7371|7385.8|7370.8|7386.6|7371.6|7385|7370|28
1600847100000|2020-09-23 07:45:00|7386.7|7371.7|7386.8|7371.8|7388.8|7373.8|7386.2|7371.2|30
1600847400000|2020-09-23 07:50:00|7386.6|7371.6|7385|7370|7386.6|7371.6|7383.3|7368.3|70
1600847700000|2020-09-23 07:55:00|7385.4|7370.4|7386.3|7371.3|7387.3|7372.3|7385|7370|26
1600848000000|2020-09-23 08:00:00|7386.5|7371.5|7388.7|7373.7|7388.7|7373.7|7385.7|7370.7|58
1600848300000|2020-09-23 08:05:00|7388.5|7373.5|7388.7|7373.7|7388.7|7373.7|7388.1|7373.1|10
1600848600000|2020-09-23 08:10:00|7388.8|7373.8|7388.3|7373.3|7389.3|7374.3|7388.3|7373.3|30
1600848900000|2020-09-23 08:15:00|7388.2|7373.2|7387.3|7372.3|7389.1|7374.1|7387.3|7372.3|30
1600849200000|2020-09-23 08:20:00|7387.1|7372.1|7388.6|7373.6|7389.1|7374.1|7386.5|7371.5|28
1600849500000|2020-09-23 08:25:00|7388.5|7373.5|7388.2|7373.2|7389.3|7374.3|7387.5|7372.5|39
1600849800000|2020-09-23 08:30:00|7388.3|7373.3|7388.2|7373.2|7389.3|7374.3|7388.2|7373.2|13
1600850100000|2020-09-23 08:35:00|7387.7|7372.7|7386.5|7371.5|7387.7|7372.7|7384.7|7369.7|42
1600850400000|2020-09-23 08:40:00|7386.1|7371.1|7386.5|7371.5|7386.7|7371.7|7386.1|7371.1|14
1600850700000|2020-09-23 08:45:00|7386.2|7371.2|7386.5|7371.5|7386.9|7371.9|7386.2|7371.2|14
1600851000000|2020-09-23 08:50:00|7386.3|7371.3|7384.9|7369.9|7386.3|7371.3|7384.1|7369.1|23
1600851300000|2020-09-23 08:55:00|7385.1|7370.1|7383.7|7368.7|7385.8|7370.8|7383.7|7368.7|53
1600851600000|2020-09-23 09:00:00|7383.5|7368.5|7380.1|7365.1|7383.5|7368.5|7378.3|7363.3|48
1600851900000|2020-09-23 09:05:00|7379.7|7364.7|7379.7|7364.7|7380.3|7365.3|7378.9|7363.9|35
1600852200000|2020-09-23 09:10:00|7380.1|7365.1|7381.5|7366.5|7381.5|7366.5|7380.1|7365.1|10
1600852500000|2020-09-23 09:15:00|7381.3|7366.3|7381.3|7366.3|7381.5|7366.5|7378.6|7363.6|60
1600852800000|2020-09-23 09:20:00|7381.4|7366.4|7379.3|7364.3|7381.5|7366.5|7379.3|7364.3|26
1600853100000|2020-09-23 09:25:00|7379.6|7364.6|7381.1|7366.1|7381.5|7366.5|7379.6|7364.6|10
1600853400000|2020-09-23 09:30:00|7381.5|7366.5|7381.1|7366.1|7382.5|7367.5|7380.7|7365.7|15
1600853700000|2020-09-23 09:35:00|7381|7366|7381|7366|7382.5|7367.5|7381|7366|12
1600854000000|2020-09-23 09:40:00|7381.5|7366.5|7380.1|7365.1|7382.1|7367.1|7379.9|7364.9|16
1600854300000|2020-09-23 09:45:00|7379.7|7364.7|7379.2|7364.2|7380.1|7365.1|7378.4|7363.4|14
1600854600000|2020-09-23 09:50:00|7379|7364|7378.4|7363.4|7379|7364|7377.2|7362.2|37
1600854900000|2020-09-23 09:55:00|7378.5|7363.5|7377.7|7362.7|7378.5|7363.5|7377.4|7362.4|11
1600855200000|2020-09-23 10:00:00|7378|7363|7379|7364|7379.7|7364.7|7378|7363|17
1600855500000|2020-09-23 10:05:00|7378.7|7363.7|7380.2|7365.2|7380.7|7365.7|7378.7|7363.7|22
1600855800000|2020-09-23 10:10:00|7380.4|7365.4|7381.7|7366.7|7382.2|7367.2|7380.4|7365.4|34
1600856100000|2020-09-23 10:15:00|7381.4|7366.4|7379.6|7364.6|7382.2|7367.2|7379.6|7364.6|40
1600856400000|2020-09-23 10:20:00|7379.8|7364.8|7380|7365|7380|7365|7379.6|7364.6|43
1600856700000|2020-09-23 10:25:00|7379.9|7364.9|7379.5|7364.5|7380.3|7365.3|7379.1|7364.1|45
1600857000000|2020-09-23 10:30:00|7379.7|7364.7|7380.1|7365.1|7380.6|7365.6|7378.3|7363.3|48
1600857300000|2020-09-23 10:35:00|7380.3|7365.3|7381.1|7366.1|7381.1|7366.1|7379.9|7364.9|21
1600857600000|2020-09-23 10:40:00|7380.9|7365.9|7380.1|7365.1|7381.6|7366.6|7380.1|7365.1|21
1600857900000|2020-09-23 10:45:00|7380.2|7365.2|7380.7|7365.7|7380.9|7365.9|7379.9|7364.9|27
1600858200000|2020-09-23 10:50:00|7380.5|7365.5|7378.3|7363.3|7380.7|7365.7|7378.3|7363.3|20
1600858500000|2020-09-23 10:55:00|7378.2|7363.2|7379.1|7364.1|7379.7|7364.7|7378.2|7363.2|14
1600858800000|2020-09-23 11:00:00|7379.3|7364.3|7379.1|7364.1|7379.3|7364.3|7379|7364|28
1600859100000|2020-09-23 11:05:00|7379|7364|7380.1|7365.1|7380.5|7365.5|7378.9|7363.9|41
1600859400000|2020-09-23 11:10:00|7379.9|7364.9|7379.7|7364.7|7380|7365|7379.1|7364.1|12
1600859700000|2020-09-23 11:15:00|7379.8|7364.8|7380.3|7365.3|7380.3|7365.3|7379.7|7364.7|19
1600860000000|2020-09-23 11:20:00|7380.5|7365.5|7382.3|7367.3|7382.7|7367.7|7380.2|7365.2|28
1600860300000|2020-09-23 11:25:00|7382.4|7367.4|7382.9|7367.9|7383.3|7368.3|7382.4|7367.4|31
1600860600000|2020-09-23 11:30:00|7382.7|7367.7|7381.8|7366.8|7382.7|7367.7|7381.3|7366.3|5
1600860900000|2020-09-23 11:35:00|7381.9|7366.9|7381.3|7366.3|7382.3|7367.3|7380.3|7365.3|19
1600861200000|2020-09-23 11:40:00|7382.3|7367.3|7380.7|7365.7|7382.3|7367.3|7380.7|7365.7|13
1600861500000|2020-09-23 11:45:00|7381.3|7366.3|7383.3|7368.3|7383.3|7368.3|7381.3|7366.3|16
1600861800000|2020-09-23 11:50:00|7384.7|7369.7|7387.3|7372.3|7387.7|7372.7|7384.7|7369.7|8
1600862100000|2020-09-23 11:55:00|7387.5|7372.5|7387.4|7372.4|7387.8|7372.8|7385.3|7370.3|30
1600862400000|2020-09-23 12:00:00|7387.2|7372.2|7388.9|7373.9|7389.3|7374.3|7387.2|7372.2|18
1600862700000|2020-09-23 12:05:00|7388.7|7373.7|7388.9|7373.9|7390.5|7375.5|7388.7|7373.7|12
1600863000000|2020-09-23 12:10:00|7389|7374|7390.1|7375.1|7390.1|7375.1|7388.9|7373.9|10
1600863300000|2020-09-23 12:15:00|7390|7375|7390.3|7375.3|7390.7|7375.7|7389.7|7374.7|14
1600863600000|2020-09-23 12:20:00|7390.4|7375.4|7390.3|7375.3|7390.7|7375.7|7389.5|7374.5|12
1600863900000|2020-09-23 12:25:00|7390.4|7375.4|7390.8|7375.8|7390.8|7375.8|7390.4|7375.4|3
1600864200000|2020-09-23 12:30:00|7391.1|7376.1|7391.1|7376.1|7391.2|7376.2|7390.8|7375.8|6
1600864500000|2020-09-23 12:35:00|7390.8|7375.8|7390.8|7375.8|7391.1|7376.1|7390.8|7375.8|4
1600864800000|2020-09-23 12:40:00|7390.5|7375.5|7390.8|7375.8|7390.8|7375.8|7390.5|7375.5|2
1600865100000|2020-09-23 12:45:00|7391.1|7376.1|7392.5|7377.5|7392.6|7377.6|7391|7376|18
1600865400000|2020-09-23 12:50:00|7392.3|7377.3|7391.2|7376.2|7392.3|7377.3|7390.8|7375.8|12
1600865700000|2020-09-23 12:55:00|7391.3|7376.3|7392|7377|7393.1|7378.1|7390.9|7375.9|25
1600866000000|2020-09-23 13:00:00|7391.9|7376.9|7390.6|7375.6|7392|7377|7390.1|7375.1|15
1600866300000|2020-09-23 13:05:00|7390.8|7375.8|7388.6|7373.6|7391.4|7376.4|7387.4|7372.4|36
1600866600000|2020-09-23 13:10:00|7389.1|7374.1|7390|7375|7391.3|7376.3|7389.1|7374.1|16
1600866900000|2020-09-23 13:15:00|7389.9|7374.9|7389.3|7374.3|7390.1|7375.1|7387.8|7372.8|26
1600867200000|2020-09-23 13:20:00|7389|7374|7390.3|7375.3|7390.6|7375.6|7389|7374|16
1600867500000|2020-09-23 13:25:00|7391|7376|7390.1|7375.1|7391.1|7376.1|7389.9|7374.9|14
1600867800000|2020-09-23 13:30:00|7390|7375|7387.3|7372.3|7390.5|7375.5|7387.2|7372.2|174
1600868100000|2020-09-23 13:35:00|7387.2|7372.2|7394.3|7369.3|7394.8|7375.3|7386.2|7368.8|205
1600868400000|2020-09-23 13:40:00|7394.4|7369.4|7394.3|7369.3|7395.3|7370.3|7394.3|7369.3|59
1600868700000|2020-09-23 13:45:00|7394.4|7369.4|7389.6|7374.6|7394.6|7374.6|7389.5|7369.4|7
1600869000000|2020-09-23 13:50:00|7389.7|7374.7|7391.3|7376.3|7395.1|7376.3|7389.3|7369.8|93
1600869300000|2020-09-23 13:55:00|7391.4|7376.4|7391.6|7376.6|7391.6|7376.6|7391.3|7376.3|7
1600869600000|2020-09-23 14:00:00|7391.8|7376.8|7390.5|7375.5|7392.3|7377.3|7390.5|7375.5|44
1600869900000|2020-09-23 14:05:00|7390.6|7375.6|7392.3|7377.3|7392.3|7377.3|7389.8|7374.8|124
1600870200000|2020-09-23 14:10:00|7391.8|7376.8|7392.9|7377.9|7393.3|7378.3|7391.8|7376.8|16
1600870500000|2020-09-23 14:15:00|7393|7378|7391.8|7376.8|7393|7378|7390.9|7375.9|21
1600870800000|2020-09-23 14:20:00|7392.6|7377.6|7398.3|7373.3|7398.7|7378.7|7392.6|7373.1|48
1600871100000|2020-09-23 14:25:00|7398.2|7373.2|7392.1|7377.1|7398.6|7378.2|7390.9|7371.3|61
1600871400000|2020-09-23 14:30:00|7392|7377|7391|7376|7392.1|7377.1|7391|7376|18
1600871700000|2020-09-23 14:35:00|7391.1|7376.1|7391.8|7376.8|7392.5|7377.5|7391.1|7376.1|13
1600872000000|2020-09-23 14:40:00|7392|7377|7391.3|7376.3|7392.1|7377.1|7391|7376|8
1600872300000|2020-09-23 14:45:00|7391.8|7376.8|7390.6|7375.6|7392|7377|7389.9|7374.9|23
1600872600000|2020-09-23 14:50:00|7391|7376|7391.1|7376.1|7391.1|7376.1|7390.3|7375.3|8
1600872900000|2020-09-23 14:55:00|7391.3|7376.3|7389.8|7374.8|7391.3|7376.3|7388.6|7373.6|15
1600873200000|2020-09-23 15:00:00|7390.1|7375.1|7389.8|7374.8|7390.8|7375.8|7389.4|7374.4|16
1600873500000|2020-09-23 15:05:00|7389.4|7374.4|7393.2|7368.2|7393.9|7374.4|7388.4|7368.1|254
1600873800000|2020-09-23 15:10:00|7393.3|7368.3|7389.3|7374.3|7394.2|7374.4|7389.3|7368.2|160
1600874100000|2020-09-23 15:15:00|7389.2|7374.2|7388.7|7373.7|7389.2|7374.2|7388.5|7373.5|17
1600874400000|2020-09-23 15:20:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|18
1600874700000|2020-09-23 15:25:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|1
1600875000000|2020-09-23 15:30:00|7388.6|7373.6|7389.1|7374.1|7389.1|7374.1|7388.3|7373.3|9
1600875300000|2020-09-23 15:35:00|7389.8|7374.8|7389.8|7374.8|7390.4|7375.4|7389.5|7374.5|15
1600875600000|2020-09-23 15:40:00|7390.1|7375.1|7390|7375|7391.6|7376.6|7389.8|7374.8|42
1600875900000|2020-09-23 15:45:00|7390.2|7375.2|7390.3|7375.3|7391.6|7376.6|7390.2|7375.2|57
1600876200000|2020-09-23 15:50:00|7391.4|7376.4|7392.1|7377.1|7392.2|7377.2|7391.4|7376.4|16
1600876500000|2020-09-23 15:55:00|7392|7377|7391.6|7376.6|7392.7|7377.7|7391.5|7376.5|17
1600876800000|2020-09-23 16:00:00|7391.3|7376.3|7389.1|7374.1|7391.3|7376.3|7389.1|7374.1|8
1600877100000|2020-09-23 16:05:00|7388.7|7373.7|7388.3|7373.3|7388.7|7373.7|7388|7373|40
1600877400000|2020-09-23 16:10:00|7388.2|7373.2|7389.3|7374.3|7393.1|7374.4|7388.2|7367.3|207
1600877700000|2020-09-23 16:15:00|7388.9|7373.9|7389.4|7374.4|7389.4|7374.4|7388.4|7373.4|22
1600878000000|2020-09-23 16:20:00|7389.3|7374.3|7391.1|7376.1|7391.3|7376.3|7389.3|7374.3|14
1600878300000|2020-09-23 16:25:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.5|7375.5|4
1600878600000|2020-09-23 16:30:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1600878900000|2020-09-23 16:35:00|7390.3|7375.3|7390.8|7375.8|7390.8|7375.8|7389.6|7374.6|13
1600879200000|2020-09-23 16:40:00|7390.5|7375.5|7389.6|7374.6|7390.5|7375.5|7389.6|7374.6|3
1600879800000|2020-09-23 16:50:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|1
1600880100000|2020-09-23 16:55:00|7390|7375|7390.8|7375.8|7391.6|7376.6|7390|7375|8
1600880400000|2020-09-23 17:00:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|2
1600880700000|2020-09-23 17:05:00|7390.6|7375.6|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|5
1600881300000|2020-09-23 17:15:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1600881900000|2020-09-23 17:25:00|7389.8|7374.8|7390.6|7375.6|7390.8|7375.8|7389.8|7374.8|6
1600882200000|2020-09-23 17:30:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|1
1600882500000|2020-09-23 17:35:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1600883100000|2020-09-23 17:45:00|7392.1|7377.1|7392.2|7377.2|7392.5|7377.5|7391.9|7376.9|10
1600883400000|2020-09-23 17:50:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|6
1600883700000|2020-09-23 17:55:00|7391.7|7376.7|7392.8|7377.8|7392.8|7377.8|7391.7|7376.7|26
1600884000000|2020-09-23 18:00:00|7392.9|7377.9|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|15
1600884300000|2020-09-23 18:05:00|7393.1|7378.1|7395.1|7380.1|7395.1|7380.1|7393|7378|19
1600884600000|2020-09-23 18:10:00|7395|7380|7395.3|7380.3|7395.3|7380.3|7395|7380|7
1600884900000|2020-09-23 18:15:00|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|7395.8|7380.8|1
1600885200000|2020-09-23 18:20:00|7396.2|7381.2|7396.6|7381.6|7396.7|7381.7|7396.2|7381.2|29
1600885500000|2020-09-23 18:25:00|7396.8|7381.8|7397.6|7382.6|7405|7384.5|7396.8|7377.5|20
1600885800000|2020-09-23 18:30:00|7397.7|7382.7|7396.3|7381.3|7397.7|7382.7|7396.3|7381.3|12
1600886100000|2020-09-23 18:35:00|7396.1|7381.1|7397.6|7382.6|7397.8|7382.8|7396.1|7381.1|9
1600886400000|2020-09-23 18:40:00|7398.8|7383.8|7402.9|7377.9|7403.1|7384.1|7397.4|7377.4|17
1600886700000|2020-09-23 18:45:00|7402.8|7377.8|7402.6|7377.6|7402.9|7377.9|7402.5|7377.5|12
1600887000000|2020-09-23 18:50:00|7402.3|7377.3|7404.9|7379.9|7404.9|7379.9|7402.3|7377.3|9
1600887300000|2020-09-23 18:55:00|7405|7380|7409.6|7384.6|7409.7|7390.6|7405|7380|50
1600887600000|2020-09-23 19:00:00|7409.5|7384.5|7407.8|7382.8|7411.7|7391.5|7405|7381.1|274
1600887900000|2020-09-23 19:05:00|7407.7|7382.7|7404.1|7389.1|7409.1|7389.6|7404.1|7381.6|158
1600888200000|2020-09-23 19:10:00|7409.6|7384.6|7408.4|7383.4|7409.6|7384.6|7407.9|7382.9|10
1600888500000|2020-09-23 19:15:00|7408.1|7383.1|7407.1|7382.1|7408.4|7383.4|7407.1|7382.1|13
1600889100000|2020-09-23 19:25:00|7407.4|7382.4|7405.1|7390.1|7407.4|7390.1|7403.8|7382.4|4
1600889700000|2020-09-23 19:35:00|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1600890000000|2020-09-23 19:40:00|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|7405.3|7390.3|1
1600890300000|2020-09-23 19:45:00|7405.6|7390.6|7413.3|7388.3|7413.3|7391.9|7405.6|7388.2|12
1600890600000|2020-09-23 19:50:00|7413.5|7388.5|7414.9|7389.9|7415.6|7390.6|7413.5|7388.5|7
1600890900000|2020-09-23 19:55:00|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|7414.6|7389.6|1
1600914600000|2020-09-24 02:30:00|7415.3|7390.3|7415.2|7390.2|7417|7392|7415.2|7390.2|21
1600914900000|2020-09-24 02:35:00|7415.1|7390.1|7415.7|7390.7|7416|7391|7415.1|7390.1|11
1600915200000|2020-09-24 02:40:00|7415.4|7390.4|7415.4|7390.4|7415.4|7390.4|7415.4|7390.4|1
1600916100000|2020-09-24 02:55:00|7416.7|7391.7|7415.4|7390.4|7416.7|7391.7|7415.4|7390.4|2
1600916700000|2020-09-24 03:05:00|7415.6|7390.6|7415.9|7390.9|7415.9|7390.9|7415.6|7390.6|4
1600917000000|2020-09-24 03:10:00|7414.6|7389.6|7414.6|7389.6|7415.9|7390.9|7409.6|7384.6|29
1600917300000|2020-09-24 03:15:00|7414.7|7389.7|7413.4|7388.4|7415.1|7390.1|7408.8|7383.8|29
1600917600000|2020-09-24 03:20:00|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|7413.3|7388.3|1
1600917900000|2020-09-24 03:25:00|7413.1|7388.1|7412.8|7387.8|7413.1|7388.1|7412.8|7387.8|2
1600918200000|2020-09-24 03:30:00|7412.7|7387.7|7404|7389|7414.7|7392.5|7404|7384.6|173
1600918500000|2020-09-24 03:35:00|7404.1|7389.1|7403.8|7388.8|7404.4|7389.4|7403.8|7388.8|89
1600918800000|2020-09-24 03:40:00|7403.7|7388.7|7404.3|7389.3|7404.4|7389.4|7403.7|7388.7|42
1600919100000|2020-09-24 03:45:00|7404.2|7389.2|7408.5|7393.5|7408.6|7393.6|7404|7389|86
1600919400000|2020-09-24 03:50:00|7408.6|7393.6|7408|7393|7409.3|7394.3|7407.8|7392.8|44
1600919700000|2020-09-24 03:55:00|7407.8|7392.8|7408.2|7393.2|7408.8|7393.8|7406.8|7391.8|65
1600920000000|2020-09-24 04:00:00|7408.1|7393.1|7409.6|7394.6|7409.7|7394.7|7407.8|7392.8|56
1600920300000|2020-09-24 04:05:00|7410.2|7395.2|7410.7|7395.7|7410.7|7395.7|7409.9|7394.9|50
1600920600000|2020-09-24 04:10:00|7411.1|7396.1|7410.9|7395.9|7411.2|7396.2|7410.3|7395.3|58
1600920900000|2020-09-24 04:15:00|7410.8|7395.8|7414.1|7399.1|7414.5|7399.5|7410.1|7395.1|97
1600921200000|2020-09-24 04:20:00|7414.2|7399.2|7415.1|7400.1|7416.7|7401.7|7413.5|7398.5|187
1600921500000|2020-09-24 04:25:00|7415.2|7400.2|7415.7|7400.7|7416|7401|7414.4|7399.4|80
1600921800000|2020-09-24 04:30:00|7415.8|7400.8|7412.3|7397.3|7416.6|7401.6|7411.8|7396.8|135
1600922100000|2020-09-24 04:35:00|7412.4|7397.4|7410.2|7395.2|7412.8|7397.8|7409.2|7394.2|92
1600922400000|2020-09-24 04:40:00|7410.1|7395.1|7417.2|7402.2|7417.4|7402.4|7409.9|7394.9|169
1600922700000|2020-09-24 04:45:00|7417|7402|7417.5|7402.5|7419.6|7404.6|7416.6|7401.6|156
1600923000000|2020-09-24 04:50:00|7417.4|7402.4|7417.5|7402.5|7418.4|7403.4|7416.9|7401.9|112
1600923300000|2020-09-24 04:55:00|7417.8|7402.8|7418.4|7403.4|7421|7406|7417.3|7402.3|102
1600923600000|2020-09-24 05:00:00|7418.5|7403.5|7424.5|7409.5|7424.5|7409.5|7417.6|7402.6|188
1600923900000|2020-09-24 05:05:00|7424.4|7409.4|7425.8|7410.8|7426.6|7411.6|7423.3|7408.3|227
1600924200000|2020-09-24 05:10:00|7426|7411|7425.5|7410.5|7428.6|7413.6|7425.5|7410.5|178
1600924500000|2020-09-24 05:15:00|7425.4|7410.4|7423.4|7408.4|7425.8|7410.8|7423.3|7408.3|110
1600924800000|2020-09-24 05:20:00|7423.5|7408.5|7422.1|7407.1|7423.6|7408.6|7420.3|7405.3|108
1600925100000|2020-09-24 05:25:00|7421.9|7406.9|7423|7408|7423.9|7408.9|7421.6|7406.6|118
1600925400000|2020-09-24 05:30:00|7423.1|7408.1|7422.6|7407.6|7423.4|7408.4|7422.5|7407.5|60
1600925700000|2020-09-24 05:35:00|7422.5|7407.5|7423.3|7408.3|7423.4|7408.4|7421.7|7406.7|81
1600926000000|2020-09-24 05:40:00|7423.4|7408.4|7422.3|7407.3|7423.7|7408.7|7420.5|7405.5|135
1600926300000|2020-09-24 05:45:00|7422.4|7407.4|7421.3|7406.3|7423.7|7408.7|7421.3|7406.3|115
1600926600000|2020-09-24 05:50:00|7421.4|7406.4|7418.6|7403.6|7421.4|7406.4|7418.5|7403.5|85
1600926900000|2020-09-24 05:55:00|7418.7|7403.7|7417.9|7402.9|7419.6|7404.6|7417.8|7402.8|69
1600927200000|2020-09-24 06:00:00|7418|7403|7415.6|7400.6|7418|7403|7413.8|7398.8|73
1600927500000|2020-09-24 06:05:00|7415.7|7400.7|7417.7|7402.7|7418.2|7403.2|7415.6|7400.6|79
1600927800000|2020-09-24 06:10:00|7417.8|7402.8|7419.8|7404.8|7419.9|7404.9|7417.3|7402.3|62
1600928100000|2020-09-24 06:15:00|7420.1|7405.1|7426.2|7411.2|7426.2|7411.2|7420.1|7405.1|149
1600928400000|2020-09-24 06:20:00|7426.1|7411.1|7427.5|7412.5|7427.9|7412.9|7425.1|7410.1|146
1600928700000|2020-09-24 06:25:00|7427.3|7412.3|7425|7410|7431.8|7416.8|7424.4|7409.4|207
1600929000000|2020-09-24 06:30:00|7425.2|7410.2|7428.1|7413.1|7430|7415|7425.2|7410.2|165
1600929300000|2020-09-24 06:35:00|7428|7413|7428.2|7413.2|7429.9|7414.9|7426.5|7411.5|149
1600929600000|2020-09-24 06:40:00|7428.5|7413.5|7426.6|7411.6|7428.9|7413.9|7425.3|7410.3|106
1600929900000|2020-09-24 06:45:00|7426.5|7411.5|7426.8|7411.8|7427.4|7412.4|7425.1|7410.1|107
1600930200000|2020-09-24 06:50:00|7426.9|7411.9|7427.1|7412.1|7427.4|7412.4|7425.6|7410.6|98
1600930500000|2020-09-24 06:55:00|7426.9|7411.9|7425.7|7410.7|7427.1|7412.1|7424.8|7409.8|57
1600930800000|2020-09-24 07:00:00|7425.4|7410.4|7424.6|7409.6|7425.5|7410.5|7422.1|7407.1|104
1600931100000|2020-09-24 07:05:00|7424.5|7409.5|7419.9|7404.9|7424.6|7409.6|7419.4|7404.4|112
1600931400000|2020-09-24 07:10:00|7419.8|7404.8|7419.3|7404.3|7420.5|7405.5|7418.6|7403.6|88
1600931700000|2020-09-24 07:15:00|7419.2|7404.2|7419|7404|7421.4|7406.4|7418.8|7403.8|99
1600932000000|2020-09-24 07:20:00|7419.1|7404.1|7417.8|7402.8|7419.1|7404.1|7417.1|7402.1|78
1600932300000|2020-09-24 07:25:00|7417.9|7402.9|7422.4|7407.4|7422.4|7407.4|7417.7|7402.7|73
1600932600000|2020-09-24 07:30:00|7422.3|7407.3|7420.8|7405.8|7423|7408|7420.5|7405.5|86
1600932900000|2020-09-24 07:35:00|7420.7|7405.7|7420|7405|7421.6|7406.6|7419.6|7404.6|56
1600933200000|2020-09-24 07:40:00|7420.3|7405.3|7418.5|7403.5|7420.8|7405.8|7418.4|7403.4|68
1600933500000|2020-09-24 07:45:00|7418.6|7403.6|7419.5|7404.5|7420.8|7405.8|7418|7403|71
1600933800000|2020-09-24 07:50:00|7419.4|7404.4|7419.4|7404.4|7419.7|7404.7|7418.6|7403.6|51
1600934100000|2020-09-24 07:55:00|7419.3|7404.3|7419.1|7404.1|7420.6|7405.6|7419|7404|51
1600934400000|2020-09-24 08:00:00|7418.8|7403.8|7419|7404|7420.1|7405.1|7418.2|7403.2|80
1600934700000|2020-09-24 08:05:00|7418.9|7403.9|7425.9|7410.9|7425.9|7410.9|7418.9|7403.9|125
1600935000000|2020-09-24 08:10:00|7425.8|7410.8|7425.4|7410.4|7425.8|7410.8|7425|7410|42
1600935300000|2020-09-24 08:15:00|7425.6|7410.6|7424.7|7409.7|7426.4|7411.4|7424.7|7409.7|35
1600935600000|2020-09-24 08:20:00|7424.4|7409.4|7422.1|7407.1|7424.4|7409.4|7420.5|7405.5|46
1600935900000|2020-09-24 08:25:00|7422.3|7407.3|7421.2|7406.2|7422.3|7407.3|7420.1|7405.1|47
1600936200000|2020-09-24 08:30:00|7421|7406|7420|7405|7421|7406|7419.9|7404.9|16
1600936500000|2020-09-24 08:35:00|7419.9|7404.9|7420|7405|7420|7405|7418.9|7403.9|12
1600936800000|2020-09-24 08:40:00|7420.3|7405.3|7423.7|7408.7|7424.5|7409.5|7420.3|7405.3|33
1600937100000|2020-09-24 08:45:00|7423.9|7408.9|7423.6|7408.6|7424.1|7409.1|7423.1|7408.1|38
1600937400000|2020-09-24 08:50:00|7423.3|7408.3|7422.5|7407.5|7424.1|7409.1|7421.9|7406.9|18
1600937700000|2020-09-24 08:55:00|7422.1|7407.1|7422.9|7407.9|7422.9|7407.9|7421.7|7406.7|37
1600938000000|2020-09-24 09:00:00|7423|7408|7422.5|7407.5|7424.7|7409.7|7422.5|7407.5|36
1600938300000|2020-09-24 09:05:00|7422.7|7407.7|7423.9|7408.9|7423.9|7408.9|7422.7|7407.7|27
1600938600000|2020-09-24 09:10:00|7423.6|7408.6|7423.3|7408.3|7424.9|7409.9|7423.1|7408.1|42
1600938900000|2020-09-24 09:15:00|7423.1|7408.1|7422.1|7407.1|7423.6|7408.6|7421.9|7406.9|16
1600939200000|2020-09-24 09:20:00|7421.9|7406.9|7422.3|7407.3|7422.6|7407.6|7421.9|7406.9|13
1600939500000|2020-09-24 09:25:00|7423.1|7408.1|7423.1|7408.1|7423.4|7408.4|7423|7408|10
1600939800000|2020-09-24 09:30:00|7423.4|7408.4|7424.5|7409.5|7425.3|7410.3|7421.8|7406.8|34
1600940100000|2020-09-24 09:35:00|7424.3|7409.3|7424.2|7409.2|7425.1|7410.1|7423.7|7408.7|44
1600940400000|2020-09-24 09:40:00|7424.4|7409.4|7423.4|7408.4|7424.4|7409.4|7423|7408|7
1600940700000|2020-09-24 09:45:00|7423.7|7408.7|7424.1|7409.1|7424.5|7409.5|7423|7408|34
1600941000000|2020-09-24 09:50:00|7424.6|7409.6|7428.4|7413.4|7428.5|7413.5|7424.3|7409.3|25
1600941300000|2020-09-24 09:55:00|7428.6|7413.6|7426.1|7411.1|7428.7|7413.7|7425.3|7410.3|45
1600941600000|2020-09-24 10:00:00|7425.9|7410.9|7423.5|7408.5|7426.7|7411.7|7423.5|7408.5|40
1600941900000|2020-09-24 10:05:00|7423.7|7408.7|7423.7|7408.7|7424.5|7409.5|7423.3|7408.3|18
1600942200000|2020-09-24 10:10:00|7423.3|7408.3|7422.9|7407.9|7423.5|7408.5|7422.3|7407.3|19
1600942500000|2020-09-24 10:15:00|7422.7|7407.7|7421.9|7406.9|7422.9|7407.9|7421.7|7406.7|18
1600942800000|2020-09-24 10:20:00|7422|7407|7420.5|7405.5|7422|7407|7420.5|7405.5|29
1600943100000|2020-09-24 10:25:00|7420.8|7405.8|7420.4|7405.4|7421.8|7406.8|7420.4|7405.4|18
1600943400000|2020-09-24 10:30:00|7420.5|7405.5|7420.2|7405.2|7420.6|7405.6|7420.2|7405.2|13
1600943700000|2020-09-24 10:35:00|7420.5|7405.5|7420.2|7405.2|7422|7407|7420.2|7405.2|30
1600944000000|2020-09-24 10:40:00|7419.8|7404.8|7419|7404|7420.4|7405.4|7419|7404|12
1600944300000|2020-09-24 10:45:00|7419.2|7404.2|7418.8|7403.8|7420|7405|7418.7|7403.7|16
1600944600000|2020-09-24 10:50:00|7418.7|7403.7|7411.9|7396.9|7418.7|7403.7|7411.6|7396.6|41
1600944900000|2020-09-24 10:55:00|7412.1|7397.1|7413.7|7398.7|7414.7|7399.7|7412.1|7397.1|29
1600945200000|2020-09-24 11:00:00|7413.9|7398.9|7414.7|7399.7|7414.9|7399.9|7413.7|7398.7|44
1600945500000|2020-09-24 11:05:00|7414.9|7399.9|7416.7|7401.7|7416.9|7401.9|7414.9|7399.9|12
1600946100000|2020-09-24 11:15:00|7416.9|7401.9|7417.8|7402.8|7418.5|7403.5|7416.9|7401.9|17
1600946400000|2020-09-24 11:20:00|7418.2|7403.2|7421|7406|7421.2|7406.2|7418.2|7403.2|37
1600946700000|2020-09-24 11:25:00|7420.8|7405.8|7422.6|7407.6|7423|7408|7420.8|7405.8|31
1600947000000|2020-09-24 11:30:00|7422.7|7407.7|7424|7409|7424|7409|7422.6|7407.6|4
1600947300000|2020-09-24 11:35:00|7424.6|7409.6|7424.4|7409.4|7425|7410|7423.6|7408.6|6
1600947600000|2020-09-24 11:40:00|7424.5|7409.5|7423.6|7408.6|7425|7410|7423.6|7408.6|8
1600947900000|2020-09-24 11:45:00|7424.6|7409.6|7424.4|7409.4|7424.8|7409.8|7423.2|7408.2|13
1600948200000|2020-09-24 11:50:00|7424.5|7409.5|7424.1|7409.1|7424.8|7409.8|7423.8|7408.8|11
1600948500000|2020-09-24 11:55:00|7423.4|7408.4|7424.2|7409.2|7424.2|7409.2|7421.5|7406.5|13
1600948800000|2020-09-24 12:00:00|7424.6|7409.6|7428|7413|7429|7414|7424.6|7409.6|28
1600949100000|2020-09-24 12:05:00|7427.8|7412.8|7427.9|7412.9|7428.7|7413.7|7427.5|7412.5|21
1600949400000|2020-09-24 12:10:00|7428.3|7413.3|7427.5|7412.5|7428.3|7413.3|7427.5|7412.5|14
1600949700000|2020-09-24 12:15:00|7427.6|7412.6|7424.7|7409.7|7427.6|7412.6|7423.6|7408.6|20
1600950000000|2020-09-24 12:20:00|7424.5|7409.5|7423.9|7408.9|7424.9|7409.9|7423.9|7408.9|12
1600950600000|2020-09-24 12:30:00|7424.3|7409.3|7426|7411|7426|7411|7424.3|7409.3|8
1600950900000|2020-09-24 12:35:00|7426.7|7411.7|7429|7414|7429|7414|7426.6|7411.6|19
1600951200000|2020-09-24 12:40:00|7429.1|7414.1|7434.4|7419.4|7434.4|7419.4|7429|7414|33
1600951500000|2020-09-24 12:45:00|7434.5|7419.5|7433.4|7418.4|7436.8|7421.8|7432.6|7417.6|51
1600951800000|2020-09-24 12:50:00|7433.6|7418.6|7430.1|7415.1|7433.6|7418.6|7429.5|7414.5|17
1600952100000|2020-09-24 12:55:00|7429.9|7414.9|7429.5|7414.5|7430.9|7415.9|7427.8|7412.8|27
1600952400000|2020-09-24 13:00:00|7429.6|7414.6|7430.8|7415.8|7434.8|7415.8|7427.2|7406.8|38
1600952700000|2020-09-24 13:05:00|7431.3|7416.3|7430|7415|7431.6|7416.6|7430|7415|11
1600953000000|2020-09-24 13:10:00|7430.1|7415.1|7432.3|7417.3|7432.3|7417.3|7430|7415|14
1600953300000|2020-09-24 13:15:00|7432|7417|7431.6|7416.6|7432.1|7417.1|7431.1|7416.1|11
1600953600000|2020-09-24 13:20:00|7431.3|7416.3|7428.1|7413.1|7431.3|7416.3|7428.1|7413.1|29
1600953900000|2020-09-24 13:25:00|7433.5|7408.5|7424.6|7409.6|7433.6|7417.1|7424.6|7405.6|70
1600954200000|2020-09-24 13:30:00|7425.1|7410.1|7430.4|7405.4|7431.2|7410.9|7421.3|7405|101
1600954500000|2020-09-24 13:35:00|7430.5|7405.5|7426.6|7411.6|7435.7|7413.6|7425.6|7405|133
1600954800000|2020-09-24 13:40:00|7426.8|7411.8|7429.1|7414.1|7430.6|7415.6|7426.8|7411.8|33
1600955100000|2020-09-24 13:45:00|7429|7414|7424.3|7409.3|7429|7414|7424.3|7409.3|76
1600955400000|2020-09-24 13:50:00|7424.6|7409.6|7416.6|7401.6|7424.6|7409.6|7416.3|7401.3|101
1600955700000|2020-09-24 13:55:00|7416.5|7401.5|7418.1|7403.1|7421.4|7403.1|7412.7|7395.9|167
1600956000000|2020-09-24 14:00:00|7418|7403|7415.6|7400.6|7424.3|7404.2|7415.6|7398.3|35
1600956300000|2020-09-24 14:05:00|7415.3|7400.3|7414.1|7399.1|7415.6|7400.6|7413.3|7398.3|28
1600956600000|2020-09-24 14:10:00|7414.2|7399.2|7415.8|7400.8|7415.9|7400.9|7413.9|7398.9|13
1600956900000|2020-09-24 14:15:00|7416|7401|7419.2|7404.2|7419.4|7404.4|7416|7401|31
1600957200000|2020-09-24 14:20:00|7419.3|7404.3|7421.3|7406.3|7421.4|7406.4|7419.1|7404.1|130
1600957500000|2020-09-24 14:25:00|7421.2|7406.2|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|14
1600957800000|2020-09-24 14:30:00|7421.4|7406.4|7423.3|7408.3|7424.1|7409.1|7421.1|7406.1|17
1600958100000|2020-09-24 14:35:00|7423.5|7408.5|7426.1|7411.1|7426.6|7411.6|7423.5|7408.5|29
1600958400000|2020-09-24 14:40:00|7426.2|7411.2|7425.3|7410.3|7426.2|7411.2|7421.6|7406.6|190
1600958700000|2020-09-24 14:45:00|7425.1|7410.1|7424.9|7409.9|7426.1|7411.1|7424.1|7409.1|233
1600959000000|2020-09-24 14:50:00|7424.8|7409.8|7424.8|7409.8|7424.9|7409.9|7424.8|7409.8|5
1600959300000|2020-09-24 14:55:00|7425|7410|7426.1|7411.1|7426.8|7411.8|7424.8|7409.8|27
1600959600000|2020-09-24 15:00:00|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|7426.8|7411.8|1
1600959900000|2020-09-24 15:05:00|7426.1|7411.1|7426.3|7411.3|7427.1|7412.1|7425.5|7410.5|12
1600960200000|2020-09-24 15:10:00|7426|7411|7422.5|7407.5|7426|7411|7421.8|7406.8|220
1600960500000|2020-09-24 15:15:00|7422.3|7407.3|7425.1|7410.1|7425.1|7410.1|7422.3|7407.3|82
1600960800000|2020-09-24 15:20:00|7424.8|7409.8|7422.1|7407.1|7424.8|7409.8|7421.3|7406.3|25
1600961100000|2020-09-24 15:25:00|7421.1|7406.1|7421|7406|7421.1|7406.1|7421|7406|2
1600961400000|2020-09-24 15:30:00|7419.8|7404.8|7418.8|7403.8|7419.8|7404.8|7418.8|7403.8|11
1600961700000|2020-09-24 15:35:00|7420|7405|7413|7398|7420.1|7405.1|7412.5|7397.5|127
1600962000000|2020-09-24 15:40:00|7413.1|7398.1|7414.8|7399.8|7415.2|7400.2|7412.7|7397.7|97
1600962300000|2020-09-24 15:45:00|7414.9|7399.9|7414.2|7399.2|7415.2|7400.2|7413|7398|19
1600962600000|2020-09-24 15:50:00|7414.3|7399.3|7413.5|7398.5|7415.2|7400.2|7410.9|7395.9|106
1600962900000|2020-09-24 15:55:00|7413.4|7398.4|7419.3|7394.3|7419.6|7399.3|7412.4|7391.5|188
1600963200000|2020-09-24 16:00:00|7419.2|7394.2|7411.6|7396.6|7419.4|7398.9|7411.6|7392.4|159
1600963500000|2020-09-24 16:05:00|7411.1|7396.1|7411.1|7396.1|7412.5|7397.5|7410.8|7395.8|34
1600963800000|2020-09-24 16:10:00|7411|7396|7410.8|7395.8|7411.1|7396.1|7410.8|7395.8|3
1600964100000|2020-09-24 16:15:00|7411.1|7396.1|7411.5|7396.5|7411.5|7396.5|7411|7396|4
1600964400000|2020-09-24 16:20:00|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|7411.8|7396.8|1
1600964700000|2020-09-24 16:25:00|7411.7|7396.7|7411.8|7396.8|7411.9|7396.9|7411.7|7396.7|4
1600965000000|2020-09-24 16:30:00|7410.8|7395.8|7411.8|7396.8|7411.8|7396.8|7410.8|7395.8|5
1600965300000|2020-09-24 16:35:00|7413|7398|7412.5|7397.5|7415|7400|7412.4|7397.4|55
1600965600000|2020-09-24 16:40:00|7412.4|7397.4|7408.7|7393.7|7412.4|7397.4|7408.4|7393.4|58
1600965900000|2020-09-24 16:45:00|7408.6|7393.6|7408.8|7393.8|7410.5|7395.5|7408.5|7393.5|109
1600966200000|2020-09-24 16:50:00|7409.3|7394.3|7406.1|7391.1|7409.3|7394.3|7406|7391|14
1600966500000|2020-09-24 16:55:00|7406|7391|7403.6|7388.6|7407.1|7392.1|7403.3|7388.3|66
1600966800000|2020-09-24 17:00:00|7403.8|7388.8|7403.8|7388.8|7404.4|7389.4|7403.8|7388.8|4
1600967100000|2020-09-24 17:05:00|7403.6|7388.6|7402.4|7387.4|7403.6|7388.6|7401.8|7386.8|108
1600967400000|2020-09-24 17:10:00|7402.3|7387.3|7398.6|7383.6|7402.6|7387.6|7398.1|7383.1|78
1600967700000|2020-09-24 17:15:00|7398.4|7383.4|7400.4|7385.4|7401.5|7386.5|7398.4|7383.4|256
1600968000000|2020-09-24 17:20:00|7400.5|7385.5|7398.6|7383.6|7400.7|7385.7|7398.6|7383.6|273
1600968300000|2020-09-24 17:25:00|7398.3|7383.3|7398.7|7383.7|7398.7|7383.7|7397.6|7382.6|9
1600968600000|2020-09-24 17:30:00|7398.8|7383.8|7398.3|7383.3|7401.1|7386.1|7398.3|7383.3|48
1600968900000|2020-09-24 17:35:00|7398.6|7383.6|7403.6|7388.6|7403.6|7388.6|7398.5|7383.5|28
1600969200000|2020-09-24 17:40:00|7402.1|7387.1|7399.5|7384.5|7402.1|7387.1|7399.3|7384.3|49
1600969500000|2020-09-24 17:45:00|7399.4|7384.4|7399.8|7384.8|7399.9|7384.9|7399.1|7384.1|104
1600969800000|2020-09-24 17:50:00|7399.9|7384.9|7399.6|7384.6|7399.9|7384.9|7399.6|7384.6|10
1600970100000|2020-09-24 17:55:00|7399.8|7384.8|7400.3|7385.3|7400.3|7385.3|7399.8|7384.8|2
1600970400000|2020-09-24 18:00:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1600971000000|2020-09-24 18:10:00|7402.1|7387.1|7403.4|7388.4|7403.4|7388.4|7402.1|7387.1|6
1600971300000|2020-09-24 18:15:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1600971900000|2020-09-24 18:25:00|7402.4|7387.4|7401.6|7386.6|7406.8|7387.4|7401.1|7381.3|10
1600972500000|2020-09-24 18:35:00|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|7401.8|7386.8|1
1600973400000|2020-09-24 18:50:00|7402.5|7387.5|7404.4|7389.4|7405.8|7390.8|7402.5|7387.5|11
1600973700000|2020-09-24 18:55:00|7404.6|7389.6|7411.1|7386.1|7411.1|7389.6|7404.6|7385.1|3
1600974000000|2020-09-24 19:00:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1600974300000|2020-09-24 19:05:00|7408|7393|7408.8|7393.8|7408.9|7393.9|7408|7393|4
1600974900000|2020-09-24 19:15:00|7409|7394|7408.8|7393.8|7409|7394|7408.8|7393.8|2
1600975200000|2020-09-24 19:20:00|7409|7394|7410.3|7395.3|7410.4|7395.4|7409|7394|4
1600975500000|2020-09-24 19:25:00|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7410.1|7395.1|14
1600975800000|2020-09-24 19:30:00|7410.3|7395.3|7418.8|7393.8|7419.2|7396.3|7410.3|7393.1|33
1600976100000|2020-09-24 19:35:00|7419.3|7394.3|7409.3|7394.3|7419.3|7394.3|7409.3|7391.1|17
1600976400000|2020-09-24 19:40:00|7408.9|7393.9|7408.9|7393.9|7408.9|7393.9|7408.8|7393.8|3
1600976700000|2020-09-24 19:45:00|7408.8|7393.8|7411.6|7386.6|7412.1|7393.8|7408.8|7386.6|7
1600977000000|2020-09-24 19:50:00|7410.7|7385.7|7410.7|7385.7|7410.7|7385.7|7410.6|7385.6|3
1600977300000|2020-09-24 19:55:00|7409.3|7384.3|7407.6|7382.6|7409.3|7384.3|7406.6|7381.6|14
1601001000000|2020-09-25 02:30:00|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7408.6|7383.6|37
1601001300000|2020-09-25 02:35:00|7409.7|7384.7|7409.8|7384.8|7410|7389.7|7404.3|7382.2|24
1601001600000|2020-09-25 02:40:00|7409.7|7384.7|7409.6|7384.6|7409.7|7384.7|7409.6|7384.6|4
1601001900000|2020-09-25 02:45:00|7409.7|7384.7|7410.2|7385.2|7410.4|7385.4|7409.7|7384.7|7
1601002200000|2020-09-25 02:50:00|7410.3|7385.3|7409.9|7384.9|7410.3|7385.3|7409.8|7384.8|6
1601002500000|2020-09-25 02:55:00|7410|7385|7410|7385|7410.1|7385.1|7410|7385|3
1601002800000|2020-09-25 03:00:00|7410.4|7385.4|7405|7390|7410.5|7390|7404.8|7385.2|8
1601003100000|2020-09-25 03:05:00|7405.1|7390.1|7405|7390|7405.1|7390.1|7404.9|7389.9|18
1601003400000|2020-09-25 03:10:00|7404.9|7389.9|7405.1|7390.1|7405.2|7390.2|7404|7389|11
1601004000000|2020-09-25 03:20:00|7405|7390|7407.8|7382.8|7409.5|7390|7402.2|7382.1|18
1601004300000|2020-09-25 03:25:00|7407.7|7382.7|7407.6|7382.6|7409.2|7384.2|7406.2|7381.2|18
1601004600000|2020-09-25 03:30:00|7407.7|7382.7|7404.3|7389.3|7407.7|7390.6|7401.7|7380.9|145
1601004900000|2020-09-25 03:35:00|7404.4|7389.4|7401.4|7386.4|7404.6|7389.6|7401.4|7386.4|84
1601005200000|2020-09-25 03:40:00|7401.5|7386.5|7402|7387|7404.1|7389.1|7401.1|7386.1|166
1601005500000|2020-09-25 03:45:00|7402.1|7387.1|7403.9|7388.9|7404|7389|7402|7387|122
1601005800000|2020-09-25 03:50:00|7403.8|7388.8|7405.1|7390.1|7406.1|7391.1|7403.8|7388.8|110
1601006100000|2020-09-25 03:55:00|7405|7390|7406.4|7391.4|7407.1|7392.1|7404.9|7389.9|99
1601006400000|2020-09-25 04:00:00|7406.5|7391.5|7406.3|7391.3|7407|7392|7406|7391|63
1601006700000|2020-09-25 04:05:00|7406.2|7391.2|7406.4|7391.4|7407.2|7392.2|7406|7391|58
1601007000000|2020-09-25 04:10:00|7406.5|7391.5|7406.9|7391.9|7407|7392|7406.3|7391.3|30
1601007300000|2020-09-25 04:15:00|7407|7392|7406.6|7391.6|7407.4|7392.4|7406.5|7391.5|45
1601007600000|2020-09-25 04:20:00|7406.5|7391.5|7407.2|7392.2|7407.6|7392.6|7406.4|7391.4|46
1601007900000|2020-09-25 04:25:00|7407.1|7392.1|7406.4|7391.4|7407.3|7392.3|7406.3|7391.3|34
1601008200000|2020-09-25 04:30:00|7406.9|7391.9|7405.4|7390.4|7408.7|7393.7|7404.4|7389.4|119
1601008500000|2020-09-25 04:35:00|7405.5|7390.5|7407.7|7392.7|7408.2|7393.2|7405.2|7390.2|127
1601008800000|2020-09-25 04:40:00|7407.5|7392.5|7408.5|7393.5|7409.3|7394.3|7406.6|7391.6|79
1601009100000|2020-09-25 04:45:00|7408.4|7393.4|7406.1|7391.1|7408.4|7393.4|7405.8|7390.8|90
1601009400000|2020-09-25 04:50:00|7406.2|7391.2|7403.7|7388.7|7407.5|7392.5|7402.5|7387.5|136
1601009700000|2020-09-25 04:55:00|7403.5|7388.5|7400.3|7385.3|7403.5|7388.5|7400|7385|95
1601010000000|2020-09-25 05:00:00|7400.2|7385.2|7398.8|7383.8|7401.2|7386.2|7397.7|7382.7|134
1601010300000|2020-09-25 05:05:00|7398.6|7383.6|7398.6|7383.6|7399.2|7384.2|7397.1|7382.1|83
1601010600000|2020-09-25 05:10:00|7398.5|7383.5|7401|7386|7401.6|7386.6|7398.2|7383.2|96
1601010900000|2020-09-25 05:15:00|7400.9|7385.9|7401.2|7386.2|7402.2|7387.2|7400.8|7385.8|70
1601011200000|2020-09-25 05:20:00|7401.1|7386.1|7400.5|7385.5|7401.3|7386.3|7400.3|7385.3|41
1601011500000|2020-09-25 05:25:00|7400.6|7385.6|7400.8|7385.8|7401.4|7386.4|7400.3|7385.3|67
1601011800000|2020-09-25 05:30:00|7400.9|7385.9|7401.1|7386.1|7401.8|7386.8|7400.9|7385.9|50
1601012100000|2020-09-25 05:35:00|7401|7386|7401|7386|7401.4|7386.4|7400.5|7385.5|37
1601012400000|2020-09-25 05:40:00|7401.1|7386.1|7398.6|7383.6|7401.1|7386.1|7397.8|7382.8|81
1601012700000|2020-09-25 05:45:00|7398.4|7383.4|7398.7|7383.7|7399.2|7384.2|7397.9|7382.9|55
1601013000000|2020-09-25 05:50:00|7398.8|7383.8|7398.9|7383.9|7399.3|7384.3|7398.6|7383.6|43
1601013300000|2020-09-25 05:55:00|7398.8|7383.8|7400.6|7385.6|7400.6|7385.6|7398.3|7383.3|65
1601013600000|2020-09-25 06:00:00|7400.5|7385.5|7403.8|7388.8|7404.7|7389.7|7400.4|7385.4|123
1601013900000|2020-09-25 06:05:00|7404.2|7389.2|7404.1|7389.1|7405|7390|7403.2|7388.2|79
1601014200000|2020-09-25 06:10:00|7404.2|7389.2|7404.3|7389.3|7405.3|7390.3|7403.6|7388.6|53
1601014500000|2020-09-25 06:15:00|7404.4|7389.4|7406.3|7391.3|7406.5|7391.5|7404.3|7389.3|59
1601014800000|2020-09-25 06:20:00|7406.4|7391.4|7404.5|7389.5|7406.8|7391.8|7404.5|7389.5|46
1601015100000|2020-09-25 06:25:00|7404.4|7389.4|7403.3|7388.3|7404.4|7389.4|7403.2|7388.2|26
1601015400000|2020-09-25 06:30:00|7403.1|7388.1|7401.4|7386.4|7403.4|7388.4|7401.3|7386.3|59
1601015700000|2020-09-25 06:35:00|7401.3|7386.3|7400.1|7385.1|7402.1|7387.1|7399.8|7384.8|70
1601016000000|2020-09-25 06:40:00|7400|7385|7399.9|7384.9|7401.1|7386.1|7399.3|7384.3|89
1601016300000|2020-09-25 06:45:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.2|7384.2|48
1601016600000|2020-09-25 06:50:00|7399.8|7384.8|7399.1|7384.1|7399.9|7384.9|7398.8|7383.8|43
1601016900000|2020-09-25 06:55:00|7399.2|7384.2|7399|7384|7400.2|7385.2|7399|7384|81
1601017200000|2020-09-25 07:00:00|7399.1|7384.1|7401.9|7386.9|7402|7387|7399|7384|55
1601017500000|2020-09-25 07:05:00|7401.8|7386.8|7399.6|7384.6|7402.6|7387.6|7399.4|7384.4|80
1601017800000|2020-09-25 07:10:00|7399.8|7384.8|7397.4|7382.4|7400.1|7385.1|7396.5|7381.5|90
1601018100000|2020-09-25 07:15:00|7397.3|7382.3|7394.8|7379.8|7398.6|7383.6|7394.2|7379.2|140
1601018400000|2020-09-25 07:20:00|7394.9|7379.9|7396.5|7381.5|7397.8|7382.8|7394.2|7379.2|124
1601018700000|2020-09-25 07:25:00|7396.6|7381.6|7393.9|7378.9|7396.6|7381.6|7391.7|7376.7|135
1601019000000|2020-09-25 07:30:00|7394|7379|7398|7383|7398.1|7383.1|7393.9|7378.9|62
1601019300000|2020-09-25 07:35:00|7397.9|7382.9|7395|7380|7398.3|7383.3|7394.6|7379.6|30
1601019600000|2020-09-25 07:40:00|7395.3|7380.3|7396.3|7381.3|7396.5|7381.5|7394.6|7379.6|45
1601019900000|2020-09-25 07:45:00|7396.5|7381.5|7396|7381|7396.5|7381.5|7395.5|7380.5|22
1601020200000|2020-09-25 07:50:00|7396.1|7381.1|7392.6|7377.6|7396.2|7381.2|7392.3|7377.3|61
1601020500000|2020-09-25 07:55:00|7392.9|7377.9|7390.3|7375.3|7394|7379|7390.3|7375.3|74
1601020800000|2020-09-25 08:00:00|7390.4|7375.4|7391.4|7376.4|7391.5|7376.5|7388.9|7373.9|59
1601021100000|2020-09-25 08:05:00|7391.3|7376.3|7394.6|7379.6|7394.8|7379.8|7390|7375|68
1601021400000|2020-09-25 08:10:00|7394.8|7379.8|7392.4|7377.4|7395.1|7380.1|7392.3|7377.3|75
1601021700000|2020-09-25 08:15:00|7392|7377|7392|7377|7392.5|7377.5|7390.7|7375.7|70
1601022000000|2020-09-25 08:20:00|7391.8|7376.8|7394|7379|7394|7379|7391.7|7376.7|27
1601022300000|2020-09-25 08:25:00|7394.1|7379.1|7393.6|7378.6|7394.6|7379.6|7391.6|7376.6|57
1601022600000|2020-09-25 08:30:00|7393.4|7378.4|7394.4|7379.4|7394.6|7379.6|7391.5|7376.5|69
1601022900000|2020-09-25 08:35:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.2|7379.2|19
1601023200000|2020-09-25 08:40:00|7394.8|7379.8|7395|7380|7395.6|7380.6|7394.8|7379.8|14
1601023500000|2020-09-25 08:45:00|7394.8|7379.8|7392.1|7377.1|7394.8|7379.8|7392|7377|21
1601023800000|2020-09-25 08:50:00|7391.3|7376.3|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|6
1601024100000|2020-09-25 08:55:00|7391|7376|7390|7375|7391|7376|7390|7375|23
1601024400000|2020-09-25 09:00:00|7390.4|7375.4|7390.6|7375.6|7390.6|7375.6|7389|7374|51
1601024700000|2020-09-25 09:05:00|7390.8|7375.8|7398|7373|7398|7377.1|7390.7|7371.9|24
1601025000000|2020-09-25 09:10:00|7397.8|7372.8|7391.8|7376.8|7397.8|7376.8|7390.8|7371|29
1601025300000|2020-09-25 09:15:00|7392|7377|7397.4|7382.4|7398|7382.4|7392|7373|45
1601025600000|2020-09-25 09:20:00|7397.2|7382.2|7400.9|7385.9|7403|7386|7396.8|7378|52
1601025900000|2020-09-25 09:25:00|7400.8|7385.8|7398.5|7383.5|7401.1|7386.1|7397.5|7382.5|75
1601026200000|2020-09-25 09:30:00|7398.8|7383.8|7398.8|7383.8|7399.2|7384.2|7398.6|7383.6|15
1601026500000|2020-09-25 09:35:00|7398.6|7383.6|7398.8|7383.8|7399.1|7384.1|7396.6|7381.6|67
1601026800000|2020-09-25 09:40:00|7398.6|7383.6|7398.8|7383.8|7399|7384|7398.2|7383.2|26
1601027100000|2020-09-25 09:45:00|7399|7384|7400.5|7385.5|7400.8|7385.8|7398.7|7383.7|48
1601027400000|2020-09-25 09:50:00|7400.7|7385.7|7400.3|7385.3|7401.5|7386.5|7399.7|7384.7|18
1601027700000|2020-09-25 09:55:00|7399.9|7384.9|7399.3|7384.3|7401.3|7386.3|7399.3|7384.3|79
1601028000000|2020-09-25 10:00:00|7399.1|7384.1|7399.7|7384.7|7399.9|7384.9|7398.7|7383.7|25
1601028300000|2020-09-25 10:05:00|7399.8|7384.8|7400.7|7385.7|7402.1|7387.1|7399.5|7384.5|48
1601028600000|2020-09-25 10:10:00|7401.3|7386.3|7401.5|7386.5|7402.5|7387.5|7400.1|7385.1|58
1601028900000|2020-09-25 10:15:00|7401.3|7386.3|7401.4|7386.4|7402.4|7387.4|7400.1|7385.1|39
1601029200000|2020-09-25 10:20:00|7401.3|7386.3|7401.6|7386.6|7401.9|7386.9|7401.1|7386.1|39
1601029500000|2020-09-25 10:25:00|7401.4|7386.4|7401.4|7386.4|7401.6|7386.6|7400.6|7385.6|63
1601029800000|2020-09-25 10:30:00|7401.6|7386.6|7400.7|7385.7|7401.6|7386.6|7399.4|7384.4|62
1601030100000|2020-09-25 10:35:00|7400.4|7385.4|7400.8|7385.8|7400.8|7385.8|7399.9|7384.9|13
1601030400000|2020-09-25 10:40:00|7401.1|7386.1|7401.6|7386.6|7401.7|7386.7|7401.1|7386.1|9
1601030700000|2020-09-25 10:45:00|7401.8|7386.8|7402.1|7387.1|7402.4|7387.4|7401.6|7386.6|26
1601031000000|2020-09-25 10:50:00|7401.9|7386.9|7402.9|7387.9|7402.9|7387.9|7401.8|7386.8|43
1601031300000|2020-09-25 10:55:00|7403.1|7388.1|7404.4|7389.4|7404.4|7389.4|7403.1|7388.1|24
1601031600000|2020-09-25 11:00:00|7404.1|7389.1|7405.1|7390.1|7405.1|7390.1|7403.7|7388.7|17
1601031900000|2020-09-25 11:05:00|7404.9|7389.9|7405.4|7390.4|7406.1|7391.1|7404.9|7389.9|55
1601032200000|2020-09-25 11:10:00|7405.7|7390.7|7404.7|7389.7|7405.7|7390.7|7404.4|7389.4|22
1601032500000|2020-09-25 11:15:00|7404.6|7389.6|7403.4|7388.4|7404.6|7389.6|7403.1|7388.1|20
1601032800000|2020-09-25 11:20:00|7403.1|7388.1|7403.7|7388.7|7403.7|7388.7|7403.1|7388.1|8
1601033100000|2020-09-25 11:25:00|7403.9|7388.9|7402.9|7387.9|7403.9|7388.9|7402.9|7387.9|39
1601033400000|2020-09-25 11:30:00|7403|7388|7406.9|7381.9|7407.9|7388.1|7403|7381.9|4
1601033700000|2020-09-25 11:35:00|7407.7|7382.7|7407.9|7382.9|7407.9|7388.4|7403.1|7382.7|9
1601034000000|2020-09-25 11:40:00|7407.8|7382.8|7401.5|7386.5|7407.9|7386.7|7401.1|7382.3|15
1601034300000|2020-09-25 11:45:00|7401.3|7386.3|7400.6|7385.6|7407.7|7386.6|7400.6|7382.7|17
1601034600000|2020-09-25 11:50:00|7400.8|7385.8|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|3
1601034900000|2020-09-25 11:55:00|7400.6|7385.6|7407.2|7382.2|7407.2|7387.6|7400.6|7381.9|19
1601035200000|2020-09-25 12:00:00|7406.4|7381.4|7400.2|7385.2|7406.4|7385.6|7400|7381.3|6
1601035500000|2020-09-25 12:05:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|2
1601035800000|2020-09-25 12:10:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|1
1601036100000|2020-09-25 12:15:00|7400|7385|7399.7|7384.7|7400|7385|7399.7|7384.7|3
1601036700000|2020-09-25 12:25:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7399.4|7384.4|9
1601037000000|2020-09-25 12:30:00|7399.4|7384.4|7398.4|7383.4|7402.8|7384.4|7398.1|7377.5|15
1601037300000|2020-09-25 12:35:00|7398|7383|7399.1|7384.1|7399.5|7384.5|7398|7383|9
1601037600000|2020-09-25 12:40:00|7399|7384|7398.3|7383.3|7399|7384|7398|7383|10
1601038800000|2020-09-25 13:00:00|7398.1|7383.1|7398.2|7383.2|7398.3|7383.3|7398.1|7383.1|6
1601039400000|2020-09-25 13:10:00|7397.6|7382.6|7401.7|7376.7|7403|7382.6|7397.1|7376.5|40
1601039700000|2020-09-25 13:15:00|7401.6|7376.6|7401.7|7376.7|7401.9|7376.9|7401.3|7376.3|34
1601040000000|2020-09-25 13:20:00|7401.6|7376.6|7401.1|7376.1|7401.8|7376.8|7400|7375|43
1601040300000|2020-09-25 13:25:00|7395.5|7380.5|7399|7384|7402.1|7384.3|7395.5|7377.1|21
1601040600000|2020-09-25 13:30:00|7399.3|7384.3|7399.3|7384.3|7399.3|7384.3|7399|7384|3
1601040900000|2020-09-25 13:35:00|7399|7384|7399|7384|7399.4|7384.4|7399|7384|7
1601041200000|2020-09-25 13:40:00|7398.8|7383.8|7406.1|7381.1|7406.1|7385.8|7398.8|7380.2|47
1601041500000|2020-09-25 13:45:00|7406.2|7381.2|7406.6|7381.6|7407.1|7382.1|7406.2|7381.2|247
1601041800000|2020-09-25 13:50:00|7406.5|7381.5|7407|7382|7407|7382|7406.3|7381.3|7
1601042100000|2020-09-25 13:55:00|7401.6|7386.6|7407|7382|7407.6|7386.6|7401.6|7381.8|58
1601042400000|2020-09-25 14:00:00|7407.3|7382.3|7408|7383|7408.5|7387.6|7402|7382.3|12
1601042700000|2020-09-25 14:05:00|7407.9|7382.9|7409.9|7384.9|7410.1|7385.1|7407.9|7382.9|163
1601043000000|2020-09-25 14:10:00|7409.8|7384.8|7416|7391|7416.1|7391.1|7409.8|7384.8|194
1601043300000|2020-09-25 14:15:00|7416.1|7391.1|7414.3|7389.3|7416.8|7394.8|7409.1|7388|72
1601043600000|2020-09-25 14:20:00|7414.1|7389.1|7405.8|7390.8|7415|7391.1|7405.8|7386.8|113
1601043900000|2020-09-25 14:25:00|7405.9|7390.9|7406.1|7391.1|7406.1|7391.1|7405.8|7390.8|8
1601044200000|2020-09-25 14:30:00|7406|7391|7404.9|7389.9|7411.3|7391.1|7404.9|7385.5|16
1601044500000|2020-09-25 14:35:00|7404.8|7389.8|7410.2|7385.2|7411.9|7391.2|7404.8|7385.2|37
1601044800000|2020-09-25 14:40:00|7410.8|7385.8|7410.2|7385.2|7411|7386|7409.9|7384.9|174
1601045100000|2020-09-25 14:45:00|7410.1|7385.1|7407|7382|7410.4|7387.7|7402.7|7381.3|99
1601045400000|2020-09-25 14:50:00|7406.9|7381.9|7404.8|7379.8|7407|7385.1|7400|7378.8|90
1601045700000|2020-09-25 14:55:00|7404.9|7379.9|7404.6|7379.6|7404.9|7384.5|7399.1|7379.4|16
1601046000000|2020-09-25 15:00:00|7405.1|7380.1|7405.3|7380.3|7405.3|7380.3|7405|7380|6
1601046300000|2020-09-25 15:05:00|7405.5|7380.5|7407.3|7382.3|7407.4|7382.4|7404.8|7379.8|30
1601046600000|2020-09-25 15:10:00|7407.2|7382.2|7401.6|7386.6|7407.8|7387.2|7401.4|7382.1|14
1601046900000|2020-09-25 15:15:00|7401.3|7386.3|7404.7|7379.7|7406.2|7386.3|7400.8|7379|42
1601047200000|2020-09-25 15:20:00|7405|7380|7404.5|7379.5|7405.3|7380.3|7404.5|7379.5|9
1601047500000|2020-09-25 15:25:00|7404.4|7379.4|7401.6|7376.6|7404.6|7384|7399|7376.2|28
1601047800000|2020-09-25 15:30:00|7397.6|7382.6|7403.2|7378.2|7404.1|7383.3|7397.6|7377.7|225
1601048100000|2020-09-25 15:35:00|7403.1|7378.1|7404.8|7379.8|7404.9|7379.9|7403|7378|62
1601048400000|2020-09-25 15:40:00|7400.9|7385.9|7409.6|7384.6|7410.4|7389.4|7400.9|7382.4|39
1601048700000|2020-09-25 15:45:00|7409.8|7384.8|7408|7383|7410.9|7385.9|7407.6|7382.6|52
1601049000000|2020-09-25 15:50:00|7408.1|7383.1|7407.3|7382.3|7409.1|7387.4|7402.4|7380.8|30
1601049300000|2020-09-25 15:55:00|7407.2|7382.2|7407.4|7382.4|7407.7|7382.7|7407.2|7382.2|37
1601049600000|2020-09-25 16:00:00|7407.3|7382.3|7407.1|7382.1|7407.3|7382.3|7406.8|7381.8|32
1601049900000|2020-09-25 16:05:00|7407|7382|7406.6|7381.6|7407.1|7382.1|7406.6|7381.6|3
1601050200000|2020-09-25 16:10:00|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|7406.3|7381.3|1
1601050500000|2020-09-25 16:15:00|7406.6|7381.6|7406.8|7381.8|7406.8|7381.8|7406.6|7381.6|2
1601050800000|2020-09-25 16:20:00|7407.3|7382.3|7406.8|7381.8|7407.8|7382.8|7406.8|7381.8|36
1601051100000|2020-09-25 16:25:00|7406.4|7381.4|7407|7382|7407|7382|7406.3|7381.3|4
1601051700000|2020-09-25 16:35:00|7402.9|7387.9|7409.5|7384.5|7409.9|7388|7402.9|7383.2|119
1601052000000|2020-09-25 16:40:00|7409.6|7384.6|7411.9|7386.9|7413.1|7388.1|7409.3|7384.3|464
1601052300000|2020-09-25 16:45:00|7412.4|7387.4|7413.4|7388.4|7413.6|7388.6|7411.8|7386.8|129
1601052600000|2020-09-25 16:50:00|7413.2|7388.2|7413.2|7388.2|7413.7|7388.7|7412.8|7387.8|152
1601052900000|2020-09-25 16:55:00|7413.3|7388.3|7413.7|7388.7|7414.9|7389.9|7413|7388|95
1601053200000|2020-09-25 17:00:00|7414|7389|7413.9|7388.9|7414.5|7389.5|7413.6|7388.6|164
1601053500000|2020-09-25 17:05:00|7414|7389|7410.9|7385.9|7414.1|7389.1|7409.5|7384.5|203
1601053800000|2020-09-25 17:10:00|7410.8|7385.8|7409.6|7384.6|7411.4|7386.4|7409.5|7384.5|71
1601054100000|2020-09-25 17:15:00|7409.7|7384.7|7413.1|7388.1|7413.1|7388.1|7409.4|7384.4|364
1601054400000|2020-09-25 17:20:00|7413|7388|7412.6|7387.6|7413.1|7388.1|7412.6|7387.6|4
1601055000000|2020-09-25 17:30:00|7412.9|7387.9|7412.1|7387.1|7413|7388|7412|7387|13
1601055300000|2020-09-25 17:35:00|7412|7387|7412|7387|7412|7387|7412|7387|1
1601055600000|2020-09-25 17:40:00|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|1
1601056200000|2020-09-25 17:50:00|7411.4|7386.4|7408.4|7383.4|7411.4|7386.4|7408.1|7383.1|24
1601056500000|2020-09-25 17:55:00|7408.3|7383.3|7408.3|7383.3|7408.5|7383.5|7408.3|7383.3|5
1601056800000|2020-09-25 18:00:00|7408.2|7383.2|7408.3|7383.3|7408.4|7383.4|7408.1|7383.1|45
1601057100000|2020-09-25 18:05:00|7408.2|7383.2|7408.3|7383.3|7409.1|7384.1|7408.1|7383.1|45
1601058000000|2020-09-25 18:20:00|7407.8|7382.8|7407.5|7382.5|7407.8|7382.8|7407.5|7382.5|4
1601058300000|2020-09-25 18:25:00|7407.4|7382.4|7407.5|7382.5|7407.5|7382.5|7407.2|7382.2|12
1601058600000|2020-09-25 18:30:00|7407.4|7382.4|7407.9|7382.9|7407.9|7382.9|7407.4|7382.4|7
1601058900000|2020-09-25 18:35:00|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|7407.8|7382.8|1
1601059500000|2020-09-25 18:45:00|7407.6|7382.6|7406.9|7381.9|7407.6|7382.6|7406.8|7381.8|6
1601059800000|2020-09-25 18:50:00|7406.3|7381.3|7406.9|7381.9|7406.9|7381.9|7406.3|7381.3|5
1601060100000|2020-09-25 18:55:00|7407.8|7382.8|7410.1|7385.1|7410.3|7385.3|7407.8|7382.8|15
1601060400000|2020-09-25 19:00:00|7409.6|7384.6|7411.3|7386.3|7411.8|7391.2|7405.7|7384.6|7
1601060700000|2020-09-25 19:05:00|7411.1|7386.1|7410.9|7385.9|7411.1|7386.1|7410.1|7385.1|10
1601061000000|2020-09-25 19:10:00|7410.4|7385.4|7408.2|7383.2|7410.4|7385.4|7407.5|7382.5|13
1601061300000|2020-09-25 19:15:00|7408.1|7383.1|7406.3|7381.3|7408.1|7383.1|7406.3|7381.3|7
1601061600000|2020-09-25 19:20:00|7406.2|7381.2|7403.6|7378.6|7406.2|7381.2|7403.6|7378.6|6
1601061900000|2020-09-25 19:25:00|7404.2|7379.2|7405.4|7380.4|7405.4|7380.4|7404.2|7379.2|6
1601062200000|2020-09-25 19:30:00|7405.3|7380.3|7407.1|7382.1|7407.4|7382.4|7405.3|7380.3|6
1601062500000|2020-09-25 19:35:00|7406.7|7381.7|7407.3|7382.3|7407.6|7382.6|7406.7|7381.7|6
1601063100000|2020-09-25 19:45:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1601063700000|2020-09-25 19:55:00|7407.3|7382.3|7407.1|7382.1|7407.3|7382.3|7407|7382|7
1601260200000|2020-09-28 02:30:00|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|7403.5|7378.5|1
1601261100000|2020-09-28 02:45:00|7403.4|7378.4|7400.9|7375.9|7403.5|7378.5|7400.9|7375.9|9
1601261400000|2020-09-28 02:50:00|7401|7376|7401|7376|7401.1|7376.1|7400.9|7375.9|5
1601261700000|2020-09-28 02:55:00|7400.9|7375.9|7395.5|7380.5|7400.9|7380.5|7395.4|7375.5|6
1601262000000|2020-09-28 03:00:00|7395.6|7380.6|7396|7381|7396|7381|7395.6|7380.6|7
1601262300000|2020-09-28 03:05:00|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.7|7375.7|4
1601262600000|2020-09-28 03:10:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.7|7375.7|3
1601262900000|2020-09-28 03:15:00|7400.9|7375.9|7401.9|7376.9|7402|7381.6|7396.2|7375.9|6
1601263200000|2020-09-28 03:20:00|7402.5|7377.5|7402.9|7377.9|7402.9|7377.9|7402.4|7377.4|3
1601263500000|2020-09-28 03:25:00|7405.2|7380.2|7404.9|7379.9|7405.2|7380.2|7404.9|7379.9|2
1601263800000|2020-09-28 03:30:00|7405.2|7380.2|7395.2|7380.2|7405.2|7384.6|7394.7|7376.2|100
1601264100000|2020-09-28 03:35:00|7395.3|7380.3|7396.5|7381.5|7396.9|7381.9|7395.3|7380.3|47
1601264400000|2020-09-28 03:40:00|7396.7|7381.7|7395.1|7380.1|7396.7|7381.7|7394.8|7379.8|37
1601264700000|2020-09-28 03:45:00|7395.3|7380.3|7396|7381|7396.6|7381.6|7394.9|7379.9|30
1601265000000|2020-09-28 03:50:00|7395.8|7380.8|7397.2|7382.2|7397.8|7382.8|7395|7380|60
1601265300000|2020-09-28 03:55:00|7397.3|7382.3|7400.5|7385.5|7400.8|7385.8|7396.8|7381.8|71
1601265600000|2020-09-28 04:00:00|7400.4|7385.4|7399.8|7384.8|7400.6|7385.6|7399.7|7384.7|14
1601265900000|2020-09-28 04:05:00|7399.6|7384.6|7400.7|7385.7|7401.4|7386.4|7399.2|7384.2|49
1601266200000|2020-09-28 04:10:00|7400.8|7385.8|7400.7|7385.7|7401.2|7386.2|7400.2|7385.2|28
1601266500000|2020-09-28 04:15:00|7400.8|7385.8|7400.5|7385.5|7401|7386|7400.5|7385.5|17
1601266800000|2020-09-28 04:20:00|7400.4|7385.4|7398.1|7383.1|7400.4|7385.4|7398.1|7383.1|51
1601267100000|2020-09-28 04:25:00|7397.9|7382.9|7397.6|7382.6|7397.9|7382.9|7396.8|7381.8|49
1601267400000|2020-09-28 04:30:00|7397.7|7382.7|7397.5|7382.5|7398.6|7383.6|7395.7|7380.7|88
1601267700000|2020-09-28 04:35:00|7397.1|7382.1|7392.7|7377.7|7397.1|7382.1|7392|7377|127
1601268000000|2020-09-28 04:40:00|7392.8|7377.8|7390.7|7375.7|7392.9|7377.9|7390.2|7375.2|89
1601268300000|2020-09-28 04:45:00|7390.5|7375.5|7389.9|7374.9|7390.6|7375.6|7388.7|7373.7|58
1601268600000|2020-09-28 04:50:00|7389.8|7374.8|7389.9|7374.9|7391.1|7376.1|7388.7|7373.7|59
1601268900000|2020-09-28 04:55:00|7389.8|7374.8|7389|7374|7389.9|7374.9|7388.6|7373.6|41
1601269200000|2020-09-28 05:00:00|7389.2|7374.2|7389.6|7374.6|7391.4|7376.4|7388.5|7373.5|59
1601269500000|2020-09-28 05:05:00|7389.5|7374.5|7387.8|7372.8|7389.5|7374.5|7387.4|7372.4|48
1601269800000|2020-09-28 05:10:00|7387.9|7372.9|7386|7371|7387.9|7372.9|7383.9|7368.9|92
1601270100000|2020-09-28 05:15:00|7385.9|7370.9|7386.9|7371.9|7387.2|7372.2|7385.6|7370.6|55
1601270400000|2020-09-28 05:20:00|7386.8|7371.8|7387.7|7372.7|7388.2|7373.2|7386.7|7371.7|33
1601270700000|2020-09-28 05:25:00|7387.3|7372.3|7386.9|7371.9|7388.7|7373.7|7386.9|7371.9|53
1601271000000|2020-09-28 05:30:00|7387|7372|7387.7|7372.7|7388.5|7373.5|7386.9|7371.9|49
1601271300000|2020-09-28 05:35:00|7387.5|7372.5|7388.4|7373.4|7389.6|7374.6|7387.5|7372.5|47
1601271600000|2020-09-28 05:40:00|7388.5|7373.5|7387.6|7372.6|7388.9|7373.9|7387.5|7372.5|43
1601271900000|2020-09-28 05:45:00|7387.7|7372.7|7389.9|7374.9|7389.9|7374.9|7387.7|7372.7|50
1601272200000|2020-09-28 05:50:00|7390|7375|7390.4|7375.4|7391.6|7376.6|7389.8|7374.8|53
1601272500000|2020-09-28 05:55:00|7390.6|7375.6|7390.5|7375.5|7391|7376|7390.3|7375.3|56
1601272800000|2020-09-28 06:00:00|7390.6|7375.6|7390.9|7375.9|7391.7|7376.7|7390.5|7375.5|44
1601273100000|2020-09-28 06:05:00|7390.4|7375.4|7393.4|7378.4|7393.4|7378.4|7390.3|7375.3|57
1601273400000|2020-09-28 06:10:00|7393.3|7378.3|7393.9|7378.9|7395.7|7380.7|7393.2|7378.2|76
1601273700000|2020-09-28 06:15:00|7393.8|7378.8|7394|7379|7394.1|7379.1|7392.9|7377.9|41
1601274000000|2020-09-28 06:20:00|7393.9|7378.9|7391.7|7376.7|7394.1|7379.1|7391.1|7376.1|62
1601274300000|2020-09-28 06:25:00|7391.6|7376.6|7391.4|7376.4|7392.2|7377.2|7391.2|7376.2|55
1601274600000|2020-09-28 06:30:00|7391.2|7376.2|7389.9|7374.9|7391.9|7376.9|7389.9|7374.9|59
1601274900000|2020-09-28 06:35:00|7389.8|7374.8|7388.1|7373.1|7389.9|7374.9|7388|7373|67
1601275200000|2020-09-28 06:40:00|7388.2|7373.2|7386.3|7371.3|7389.7|7374.7|7386.1|7371.1|80
1601275500000|2020-09-28 06:45:00|7386.7|7371.7|7385.5|7370.5|7387.2|7372.2|7385|7370|48
1601275800000|2020-09-28 06:50:00|7385.4|7370.4|7386.9|7371.9|7387|7372|7385.3|7370.3|35
1601276100000|2020-09-28 06:55:00|7387|7372|7391.7|7376.7|7391.8|7376.8|7387|7372|70
1601276400000|2020-09-28 07:00:00|7391.6|7376.6|7392.8|7377.8|7393.4|7378.4|7389.9|7374.9|117
1601276700000|2020-09-28 07:05:00|7392.6|7377.6|7393.4|7378.4|7393.4|7378.4|7392.3|7377.3|44
1601277000000|2020-09-28 07:10:00|7392.9|7377.9|7393|7378|7393.5|7378.5|7391.4|7376.4|73
1601277300000|2020-09-28 07:15:00|7393.2|7378.2|7393.7|7378.7|7393.8|7378.8|7392.9|7377.9|84
1601277600000|2020-09-28 07:20:00|7393.8|7378.8|7395.5|7380.5|7395.9|7380.9|7393.8|7378.8|42
1601277900000|2020-09-28 07:25:00|7395.6|7380.6|7396.4|7381.4|7396.5|7381.5|7395.1|7380.1|33
1601278200000|2020-09-28 07:30:00|7396.2|7381.2|7398.7|7383.7|7398.7|7383.7|7395.9|7380.9|57
1601278500000|2020-09-28 07:35:00|7398.9|7383.9|7400.5|7385.5|7401.7|7386.7|7398.7|7383.7|81
1601278800000|2020-09-28 07:40:00|7400.8|7385.8|7402.9|7387.9|7403.7|7388.7|7400.8|7385.8|96
1601279100000|2020-09-28 07:45:00|7402.7|7387.7|7404.1|7389.1|7404.3|7389.3|7402.5|7387.5|43
1601279400000|2020-09-28 07:50:00|7404|7389|7406.7|7391.7|7409.1|7394.1|7403.9|7388.9|65
1601279700000|2020-09-28 07:55:00|7407.3|7392.3|7415.1|7400.1|7421.6|7402.2|7407.3|7392.3|210
1601280000000|2020-09-28 08:00:00|7415.2|7400.2|7412.7|7397.7|7417.6|7402.6|7412.7|7397.7|105
1601280300000|2020-09-28 08:05:00|7412.2|7397.2|7412.9|7397.9|7414.9|7399.9|7410.1|7395.1|127
1601280600000|2020-09-28 08:10:00|7413.2|7398.2|7413.2|7398.2|7413.7|7398.7|7411.5|7396.5|73
1601280900000|2020-09-28 08:15:00|7413.3|7398.3|7411.7|7396.7|7413.3|7398.3|7411.5|7396.5|47
1601281200000|2020-09-28 08:20:00|7411.8|7396.8|7412|7397|7412.9|7397.9|7411.3|7396.3|67
1601281500000|2020-09-28 08:25:00|7412.3|7397.3|7408|7393|7412.3|7397.3|7407.8|7392.8|69
1601281800000|2020-09-28 08:30:00|7407.8|7392.8|7406.9|7391.9|7409.3|7394.3|7406.5|7391.5|83
1601282100000|2020-09-28 08:35:00|7406.6|7391.6|7403.8|7388.8|7406.9|7391.9|7403.5|7388.5|84
1601282400000|2020-09-28 08:40:00|7404|7389|7401.7|7386.7|7405.3|7390.3|7401.7|7386.7|89
1601282700000|2020-09-28 08:45:00|7401.4|7386.4|7403.9|7388.9|7404.2|7389.2|7400.9|7385.9|72
1601283000000|2020-09-28 08:50:00|7404.1|7389.1|7405.2|7390.2|7406.2|7391.2|7403.1|7388.1|35
1601283300000|2020-09-28 08:55:00|7405.6|7390.6|7406.6|7391.6|7407.4|7392.4|7404.9|7389.9|45
1601283600000|2020-09-28 09:00:00|7406.8|7391.8|7405.2|7390.2|7407.9|7392.9|7405.2|7390.2|39
1601283900000|2020-09-28 09:05:00|7405.3|7390.3|7404.2|7389.2|7405.3|7390.3|7404.1|7389.1|19
1601284200000|2020-09-28 09:10:00|7404|7389|7404.4|7389.4|7404.6|7389.6|7404|7389|11
1601284500000|2020-09-28 09:15:00|7404.7|7389.7|7403.8|7388.8|7405.1|7390.1|7403.1|7388.1|47
1601284800000|2020-09-28 09:20:00|7403.9|7388.9|7403.7|7388.7|7404.6|7389.6|7403.3|7388.3|36
1601285100000|2020-09-28 09:25:00|7403.6|7388.6|7403.9|7388.9|7404.7|7389.7|7403.2|7388.2|20
1601285400000|2020-09-28 09:30:00|7403.8|7388.8|7401.6|7386.6|7403.8|7388.8|7401.6|7386.6|27
1601285700000|2020-09-28 09:35:00|7401.8|7386.8|7401.2|7386.2|7402|7387|7401.2|7386.2|10
1601286000000|2020-09-28 09:40:00|7401.4|7386.4|7401.8|7386.8|7402|7387|7401.2|7386.2|26
1601286300000|2020-09-28 09:45:00|7402|7387|7402.4|7387.4|7402.5|7387.5|7402|7387|13
1601286600000|2020-09-28 09:50:00|7402.2|7387.2|7401.9|7386.9|7402.4|7387.4|7401.7|7386.7|16
1601286900000|2020-09-28 09:55:00|7401.8|7386.8|7402.9|7387.9|7402.9|7387.9|7401.2|7386.2|53
1601287200000|2020-09-28 10:00:00|7402.8|7387.8|7400|7385|7403.1|7388.1|7399.5|7384.5|59
1601287500000|2020-09-28 10:05:00|7400.1|7385.1|7399.3|7384.3|7400.3|7385.3|7399.3|7384.3|24
1601287800000|2020-09-28 10:10:00|7399.1|7384.1|7398.8|7383.8|7399.1|7384.1|7398.4|7383.4|6
1601288100000|2020-09-28 10:15:00|7398.5|7383.5|7396.7|7381.7|7398.5|7383.5|7396.7|7381.7|15
1601288400000|2020-09-28 10:20:00|7396.8|7381.8|7396.5|7381.5|7397.4|7382.4|7396.1|7381.1|55
1601288700000|2020-09-28 10:25:00|7397.2|7382.2|7397|7382|7397.2|7382.2|7396.7|7381.7|13
1601289000000|2020-09-28 10:30:00|7396.8|7381.8|7399.6|7384.6|7399.7|7384.7|7396.8|7381.8|23
1601289300000|2020-09-28 10:35:00|7399.8|7384.8|7399.6|7384.6|7399.8|7384.8|7398|7383|26
1601289600000|2020-09-28 10:40:00|7399.4|7384.4|7400.8|7385.8|7400.8|7385.8|7397.8|7382.8|46
1601289900000|2020-09-28 10:45:00|7400.5|7385.5|7400.6|7385.6|7401.2|7386.2|7399.8|7384.8|29
1601290200000|2020-09-28 10:50:00|7400.8|7385.8|7399.4|7384.4|7400.8|7385.8|7399.4|7384.4|11
1601290500000|2020-09-28 10:55:00|7399.6|7384.6|7398.4|7383.4|7400.8|7385.8|7398|7383|20
1601290800000|2020-09-28 11:00:00|7398.6|7383.6|7396.9|7381.9|7398.6|7383.6|7396.9|7381.9|13
1601291100000|2020-09-28 11:05:00|7397.2|7382.2|7396.8|7381.8|7397.2|7382.2|7395.6|7380.6|30
1601291400000|2020-09-28 11:10:00|7397|7382|7396.8|7381.8|7397|7382|7395.9|7380.9|12
1601291700000|2020-09-28 11:15:00|7396.9|7381.9|7397.2|7382.2|7397.8|7382.8|7396.3|7381.3|35
1601292000000|2020-09-28 11:20:00|7397.1|7382.1|7395.2|7380.2|7397.4|7382.4|7395.2|7380.2|24
1601292300000|2020-09-28 11:25:00|7395|7380|7395.2|7380.2|7395.3|7380.3|7395|7380|7
1601292600000|2020-09-28 11:30:00|7395|7380|7397.7|7382.7|7397.8|7382.8|7395|7380|32
1601292900000|2020-09-28 11:35:00|7397.6|7382.6|7396.8|7381.8|7397.8|7382.8|7394.6|7379.6|16
1601293200000|2020-09-28 11:40:00|7396.4|7381.4|7395.8|7380.8|7396.4|7381.4|7393.5|7378.5|11
1601293500000|2020-09-28 11:45:00|7395.9|7380.9|7397.8|7382.8|7397.8|7382.8|7395.9|7380.9|7
1601293800000|2020-09-28 11:50:00|7397.9|7382.9|7398.6|7383.6|7398.8|7383.8|7397|7382|102
1601294100000|2020-09-28 11:55:00|7398.7|7383.7|7396.8|7381.8|7399.1|7384.1|7396.3|7381.3|121
1601294400000|2020-09-28 12:00:00|7396.5|7381.5|7398.7|7383.7|7398.7|7383.7|7396.2|7381.2|25
1601294700000|2020-09-28 12:05:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7398.3|7383.3|37
1601295000000|2020-09-28 12:10:00|7398.6|7383.6|7401.8|7386.8|7402.5|7387.5|7398.6|7383.6|13
1601295300000|2020-09-28 12:15:00|7401.3|7386.3|7400.9|7385.9|7401.3|7386.3|7399.9|7384.9|30
1601295600000|2020-09-28 12:20:00|7401|7386|7405.1|7390.1|7405.1|7390.1|7401|7386|37
1601295900000|2020-09-28 12:25:00|7405|7390|7404.8|7389.8|7405.3|7390.3|7404.5|7389.5|18
1601296200000|2020-09-28 12:30:00|7405.2|7390.2|7405.2|7390.2|7409.1|7394.1|7404.2|7389.2|73
1601296500000|2020-09-28 12:35:00|7405.4|7390.4|7405.3|7390.3|7406|7391|7405.1|7390.1|64
1601296800000|2020-09-28 12:40:00|7405.2|7390.2|7408.4|7393.4|7408.4|7393.4|7405.1|7390.1|98
1601297100000|2020-09-28 12:45:00|7408.3|7393.3|7408.1|7393.1|7408.4|7393.4|7408|7393|48
1601297400000|2020-09-28 12:50:00|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|34
1601297700000|2020-09-28 12:55:00|7407.9|7392.9|7404.5|7389.5|7407.9|7392.9|7404.5|7389.5|26
1601298000000|2020-09-28 13:00:00|7404.6|7389.6|7403.5|7388.5|7404.6|7389.6|7403.3|7388.3|54
1601298300000|2020-09-28 13:05:00|7403.4|7388.4|7401.1|7386.1|7403.8|7388.8|7400.6|7385.6|120
1601298600000|2020-09-28 13:10:00|7401|7386|7402.6|7387.6|7402.6|7387.6|7400.7|7385.7|53
1601298900000|2020-09-28 13:15:00|7402.4|7387.4|7405.8|7390.8|7406.3|7391.3|7402.4|7387.4|52
1601299200000|2020-09-28 13:20:00|7405.9|7390.9|7405.1|7390.1|7405.9|7390.9|7404.6|7389.6|17
1601299500000|2020-09-28 13:25:00|7404.7|7389.7|7404.3|7389.3|7412.3|7391.4|7404.3|7386.8|20
1601299800000|2020-09-28 13:30:00|7404.2|7389.2|7404|7389|7404.2|7389.2|7403.7|7388.7|5
1601300100000|2020-09-28 13:35:00|7403.9|7388.9|7411|7386|7411.5|7389.6|7403.9|7385.8|45
1601300400000|2020-09-28 13:40:00|7411.1|7386.1|7412.7|7387.7|7412.8|7387.8|7410.7|7385.7|103
1601300700000|2020-09-28 13:45:00|7412.6|7387.6|7408|7393|7413.2|7393.8|7408|7387.1|67
1601301000000|2020-09-28 13:50:00|7407.9|7392.9|7408.5|7393.5|7408.5|7393.5|7407.9|7392.9|30
1601301300000|2020-09-28 13:55:00|7408.7|7393.7|7406.1|7391.1|7408.7|7393.7|7406.1|7391.1|29
1601301600000|2020-09-28 14:00:00|7406.2|7391.2|7405.3|7390.3|7406.6|7391.6|7405.1|7390.1|32
1601301900000|2020-09-28 14:05:00|7405.4|7390.4|7407.1|7392.1|7407.1|7392.1|7405.4|7390.4|32
1601302200000|2020-09-28 14:10:00|7407.9|7392.9|7407.4|7392.4|7408.6|7393.6|7407.1|7392.1|26
1601302500000|2020-09-28 14:15:00|7407.5|7392.5|7406.9|7391.9|7407.6|7392.6|7406.1|7391.1|14
1601302800000|2020-09-28 14:20:00|7407|7392|7410.1|7395.1|7410.9|7395.9|7406.9|7391.9|22
1601303100000|2020-09-28 14:25:00|7409.9|7394.9|7414.7|7389.7|7414.7|7395.5|7407.6|7389.2|28
1601303400000|2020-09-28 14:30:00|7414.6|7389.6|7409.2|7394.2|7414.7|7395.1|7409|7389.6|22
1601303700000|2020-09-28 14:35:00|7409|7394|7410.9|7395.9|7411.2|7396.2|7408.6|7393.6|32
1601304000000|2020-09-28 14:40:00|7410.8|7395.8|7411.1|7396.1|7412.3|7397.3|7410.5|7395.5|26
1601304300000|2020-09-28 14:45:00|7411.2|7396.2|7411|7396|7411.2|7396.2|7410.5|7395.5|31
1601304600000|2020-09-28 14:50:00|7411.2|7396.2|7413.5|7398.5|7419.3|7399.2|7411.2|7393.8|36
1601304900000|2020-09-28 14:55:00|7413.4|7398.4|7415.1|7400.1|7419.2|7400.1|7412|7393.7|28
1601305200000|2020-09-28 15:00:00|7415|7400|7414.1|7399.1|7415|7400|7413.9|7398.9|25
1601305500000|2020-09-28 15:05:00|7413.8|7398.8|7412.1|7397.1|7417.1|7399.1|7411.5|7391.1|43
1601305800000|2020-09-28 15:10:00|7412.2|7397.2|7414.2|7399.2|7414.2|7399.2|7412|7397|19
1601306100000|2020-09-28 15:15:00|7414.1|7399.1|7413.2|7398.2|7414.1|7399.1|7411.2|7396.2|29
1601306400000|2020-09-28 15:20:00|7413.5|7398.5|7412.7|7397.7|7414.8|7399.8|7412.4|7397.4|32
1601306700000|2020-09-28 15:25:00|7412.8|7397.8|7413.2|7398.2|7414.1|7399.1|7412|7397|25
1601307000000|2020-09-28 15:30:00|7413.4|7398.4|7413.9|7398.9|7415.1|7400.1|7413.4|7398.4|23
1601307300000|2020-09-28 15:35:00|7413.3|7398.3|7412.9|7397.9|7413.3|7398.3|7412.6|7397.6|6
1601307600000|2020-09-28 15:40:00|7412.7|7397.7|7414.7|7399.7|7419.7|7399.7|7412|7394.4|11
1601307900000|2020-09-28 15:45:00|7414.4|7399.4|7415.3|7400.3|7415.3|7400.3|7414.4|7399.4|10
1601308200000|2020-09-28 15:50:00|7415.2|7400.2|7414.7|7399.7|7415.3|7400.3|7414.6|7399.6|17
1601308500000|2020-09-28 15:55:00|7414.8|7399.8|7413|7398|7414.8|7399.8|7413|7398|3
1601308800000|2020-09-28 16:00:00|7412.9|7397.9|7414.1|7399.1|7417.9|7399.1|7412.2|7392.2|34
1601309100000|2020-09-28 16:05:00|7414.2|7399.2|7411.7|7396.7|7414.2|7399.2|7411.7|7396.7|15
1601309400000|2020-09-28 16:10:00|7411.6|7396.6|7410|7395|7411.7|7396.7|7410|7395|7
1601309700000|2020-09-28 16:15:00|7409.9|7394.9|7410.1|7395.1|7415.2|7395.6|7409.4|7390.1|22
1601310000000|2020-09-28 16:20:00|7409.5|7394.5|7409.3|7394.3|7409.7|7394.7|7409.3|7394.3|5
1601310300000|2020-09-28 16:25:00|7409.5|7394.5|7412.1|7397.1|7412.7|7397.7|7409.5|7394.5|19
1601310600000|2020-09-28 16:30:00|7412.2|7397.2|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|4
1601311200000|2020-09-28 16:40:00|7411.8|7396.8|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|6
1601311800000|2020-09-28 16:50:00|7410.5|7395.5|7410|7395|7410.5|7395.5|7410|7395|2
1601312100000|2020-09-28 16:55:00|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7410.5|7395.5|3
1601312400000|2020-09-28 17:00:00|7410.6|7395.6|7412.8|7397.8|7417.7|7397.8|7410.6|7391.8|23
1601312700000|2020-09-28 17:05:00|7412.6|7397.6|7414.4|7399.4|7414.4|7399.4|7412.6|7397.6|6
1601313000000|2020-09-28 17:10:00|7414.3|7399.3|7413.8|7398.8|7414.3|7399.3|7413.8|7398.8|3
1601313300000|2020-09-28 17:15:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|2
1601313600000|2020-09-28 17:20:00|7412.6|7397.6|7410|7395|7412.6|7397.6|7410|7395|13
1601314200000|2020-09-28 17:30:00|7409.8|7394.8|7414|7389|7414.8|7394.8|7409.2|7389|16
1601314500000|2020-09-28 17:35:00|7414.1|7389.1|7413.1|7388.1|7414.5|7389.5|7413.1|7388.1|11
1601314800000|2020-09-28 17:40:00|7413|7388|7413.2|7388.2|7413.4|7388.4|7413|7388|8
1601315100000|2020-09-28 17:45:00|7413.1|7388.1|7413.3|7388.3|7413.4|7388.4|7412.9|7387.9|34
1601315400000|2020-09-28 17:50:00|7413.4|7388.4|7409.5|7394.5|7413.7|7394.5|7409.5|7388.3|9
1601315700000|2020-09-28 17:55:00|7409.6|7394.6|7415.9|7390.9|7415.9|7394.7|7409.2|7390.7|14
1601316000000|2020-09-28 18:00:00|7416|7391|7410|7395|7416|7395.4|7409.3|7390.2|22
1601316300000|2020-09-28 18:05:00|7409.9|7394.9|7409.6|7394.6|7409.9|7394.9|7409.6|7394.6|3
1601316600000|2020-09-28 18:10:00|7414.7|7389.7|7413.5|7388.5|7414.7|7394.2|7408.8|7388.5|15
1601316900000|2020-09-28 18:15:00|7413.6|7388.6|7413.4|7388.4|7413.6|7388.6|7413.4|7388.4|9
1601317200000|2020-09-28 18:20:00|7413.5|7388.5|7413.4|7388.4|7413.5|7388.5|7413.3|7388.3|9
1601317500000|2020-09-28 18:25:00|7413.3|7388.3|7413.2|7388.2|7413.4|7388.4|7413.2|7388.2|4
1601318100000|2020-09-28 18:35:00|7412.8|7387.8|7412.6|7387.6|7412.8|7387.8|7412.6|7387.6|3
1601318700000|2020-09-28 18:45:00|7411.8|7386.8|7411.6|7386.6|7411.8|7386.8|7411.6|7386.6|3
1601319000000|2020-09-28 18:50:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1601319300000|2020-09-28 18:55:00|7406|7391|7406.3|7391.3|7406.3|7391.3|7406|7391|2
1601319600000|2020-09-28 19:00:00|7406.4|7391.4|7412.7|7387.7|7413.5|7391.6|7405.8|7387.4|39
1601319900000|2020-09-28 19:05:00|7412.6|7387.6|7411.6|7386.6|7412.6|7392.7|7407.4|7386.6|10
1601321700000|2020-09-28 19:35:00|7411.8|7386.8|7412|7387|7412|7387|7411.8|7386.8|2
1601322000000|2020-09-28 19:40:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1601322600000|2020-09-28 19:50:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1601322900000|2020-09-28 19:55:00|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|7406.7|7391.7|1
1601346600000|2020-09-29 02:30:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1601346900000|2020-09-29 02:35:00|7410.9|7385.9|7411.2|7386.2|7411.2|7386.2|7410.9|7385.9|6
1601347200000|2020-09-29 02:40:00|7410.7|7385.7|7409.5|7384.5|7410.7|7385.7|7409|7384|17
1601347500000|2020-09-29 02:45:00|7408.9|7383.9|7409|7384|7409|7384|7408.9|7383.9|2
1601347800000|2020-09-29 02:50:00|7408|7383|7407.8|7382.8|7408|7383|7407.8|7382.8|5
1601348100000|2020-09-29 02:55:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1601348400000|2020-09-29 03:00:00|7402.2|7387.2|7406.9|7381.9|7406.9|7387.2|7401|7381.1|19
1601348700000|2020-09-29 03:05:00|7407|7382|7405|7380|7407|7382|7404.7|7379.7|47
1601349000000|2020-09-29 03:10:00|7405.7|7380.7|7406.6|7381.6|7406.6|7381.6|7405.7|7380.7|7
1601349600000|2020-09-29 03:20:00|7406.5|7381.5|7406.6|7381.6|7406.6|7381.6|7406.3|7381.3|9
1601349900000|2020-09-29 03:25:00|7406.5|7381.5|7407.1|7382.1|7407.1|7382.1|7406.5|7381.5|5
1601350200000|2020-09-29 03:30:00|7407.2|7382.2|7403.7|7388.7|7408.6|7388.7|7403.2|7382|42
1601350500000|2020-09-29 03:35:00|7403.6|7388.6|7402.6|7387.6|7403.6|7388.6|7402.6|7387.6|38
1601350800000|2020-09-29 03:40:00|7402.5|7387.5|7403.3|7388.3|7403.5|7388.5|7402.4|7387.4|36
1601351100000|2020-09-29 03:45:00|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|15
1601351400000|2020-09-29 03:50:00|7403.7|7388.7|7403|7388|7403.9|7388.9|7402.9|7387.9|38
1601351700000|2020-09-29 03:55:00|7402.9|7387.9|7402.1|7387.1|7403.2|7388.2|7401.4|7386.4|34
1601352000000|2020-09-29 04:00:00|7402.2|7387.2|7404.4|7389.4|7404.8|7389.8|7401.8|7386.8|48
1601352300000|2020-09-29 04:05:00|7404.6|7389.6|7406.2|7391.2|7406.9|7391.9|7404.5|7389.5|55
1601352600000|2020-09-29 04:10:00|7406.3|7391.3|7406.3|7391.3|7407.1|7392.1|7406.2|7391.2|47
1601352900000|2020-09-29 04:15:00|7406.2|7391.2|7406.3|7391.3|7406.4|7391.4|7405.7|7390.7|12
1601353200000|2020-09-29 04:20:00|7406.4|7391.4|7408.9|7393.9|7408.9|7393.9|7406.3|7391.3|29
1601353500000|2020-09-29 04:25:00|7408.8|7393.8|7410.6|7395.6|7412.7|7397.7|7408.8|7393.8|80
1601353800000|2020-09-29 04:30:00|7410.5|7395.5|7409.6|7394.6|7411.2|7396.2|7409.4|7394.4|63
1601354100000|2020-09-29 04:35:00|7409.3|7394.3|7409.6|7394.6|7410.7|7395.7|7408.3|7393.3|66
1601354400000|2020-09-29 04:40:00|7409.7|7394.7|7410.6|7395.6|7410.6|7395.6|7408.9|7393.9|68
1601354700000|2020-09-29 04:45:00|7410.7|7395.7|7410.8|7395.8|7411.2|7396.2|7410|7395|46
1601355000000|2020-09-29 04:50:00|7410.7|7395.7|7412.6|7397.6|7415.9|7400.9|7410.6|7395.6|123
1601355300000|2020-09-29 04:55:00|7412.7|7397.7|7413.5|7398.5|7414.2|7399.2|7412.7|7397.7|62
1601355600000|2020-09-29 05:00:00|7413.4|7398.4|7416.1|7401.1|7416.5|7401.5|7413|7398|87
1601355900000|2020-09-29 05:05:00|7416.2|7401.2|7413.4|7398.4|7416.6|7401.6|7413.4|7398.4|66
1601356200000|2020-09-29 05:10:00|7413.3|7398.3|7411.3|7396.3|7413.8|7398.8|7411.2|7396.2|67
1601356500000|2020-09-29 05:15:00|7411.2|7396.2|7413.6|7398.6|7413.6|7398.6|7411.2|7396.2|46
1601356800000|2020-09-29 05:20:00|7414|7399|7414.7|7399.7|7414.7|7399.7|7413.4|7398.4|37
1601357100000|2020-09-29 05:25:00|7414.6|7399.6|7412.8|7397.8|7414.7|7399.7|7411.6|7396.6|44
1601357400000|2020-09-29 05:30:00|7412.9|7397.9|7414.7|7399.7|7416.2|7401.2|7412.4|7397.4|87
1601357700000|2020-09-29 05:35:00|7414.6|7399.6|7415.6|7400.6|7415.9|7400.9|7414.6|7399.6|44
1601358000000|2020-09-29 05:40:00|7415.7|7400.7|7414.1|7399.1|7415.7|7400.7|7414|7399|40
1601358300000|2020-09-29 05:45:00|7414|7399|7413.1|7398.1|7414.3|7399.3|7412.7|7397.7|55
1601358600000|2020-09-29 05:50:00|7413.4|7398.4|7416.5|7401.5|7416.5|7401.5|7412.8|7397.8|175
1601358900000|2020-09-29 05:55:00|7416.6|7401.6|7414.1|7399.1|7418.5|7403.5|7414.1|7399.1|89
1601359200000|2020-09-29 06:00:00|7414.2|7399.2|7415.8|7400.8|7416|7401|7413.8|7398.8|68
1601359500000|2020-09-29 06:05:00|7415.7|7400.7|7414.8|7399.8|7415.7|7400.7|7414.2|7399.2|77
1601359800000|2020-09-29 06:10:00|7414.7|7399.7|7417.2|7402.2|7417.3|7402.3|7414.7|7399.7|76
1601360100000|2020-09-29 06:15:00|7417.1|7402.1|7416.7|7401.7|7418.8|7403.8|7416.3|7401.3|66
1601360400000|2020-09-29 06:20:00|7416.8|7401.8|7417|7402|7418|7403|7416.8|7401.8|43
1601360700000|2020-09-29 06:25:00|7416.9|7401.9|7416.7|7401.7|7417|7402|7415.4|7400.4|60
1601361000000|2020-09-29 06:30:00|7416.8|7401.8|7416.7|7401.7|7416.8|7401.8|7416.2|7401.2|49
1601361300000|2020-09-29 06:35:00|7416.8|7401.8|7413.4|7398.4|7417.1|7402.1|7412.9|7397.9|70
1601361600000|2020-09-29 06:40:00|7413.5|7398.5|7412.9|7397.9|7414.2|7399.2|7412.7|7397.7|60
1601361900000|2020-09-29 06:45:00|7412.8|7397.8|7412.3|7397.3|7412.8|7397.8|7411.1|7396.1|58
1601362200000|2020-09-29 06:50:00|7412.4|7397.4|7412.7|7397.7|7413.6|7398.6|7412.4|7397.4|42
1601362500000|2020-09-29 06:55:00|7412.6|7397.6|7412.2|7397.2|7412.6|7397.6|7409.4|7394.4|64
1601362800000|2020-09-29 07:00:00|7412.3|7397.3|7414.4|7399.4|7415.1|7400.1|7411.5|7396.5|82
1601363100000|2020-09-29 07:05:00|7414.6|7399.6|7419.3|7404.3|7419.5|7404.5|7414.6|7399.6|66
1601363400000|2020-09-29 07:10:00|7419.4|7404.4|7422.7|7407.7|7422.9|7407.9|7418.8|7403.8|151
1601363700000|2020-09-29 07:15:00|7422.8|7407.8|7423.4|7408.4|7423.8|7408.8|7421.6|7406.6|128
1601364000000|2020-09-29 07:20:00|7423.6|7408.6|7420.5|7405.5|7423.7|7408.7|7420.3|7405.3|65
1601364300000|2020-09-29 07:25:00|7420.2|7405.2|7417.3|7402.3|7420.2|7405.2|7416.3|7401.3|102
1601364600000|2020-09-29 07:30:00|7417.4|7402.4|7418.3|7403.3|7419|7404|7416.9|7401.9|57
1601364900000|2020-09-29 07:35:00|7417.8|7402.8|7415.7|7400.7|7418.2|7403.2|7415.3|7400.3|47
1601365200000|2020-09-29 07:40:00|7415.6|7400.6|7415.5|7400.5|7416.5|7401.5|7414.5|7399.5|29
1601365500000|2020-09-29 07:45:00|7415.6|7400.6|7415.5|7400.5|7416.3|7401.3|7414.7|7399.7|51
1601365800000|2020-09-29 07:50:00|7415.3|7400.3|7414.1|7399.1|7415.8|7400.8|7413.2|7398.2|53
1601366100000|2020-09-29 07:55:00|7413.7|7398.7|7414.5|7399.5|7414.7|7399.7|7413.1|7398.1|33
1601366400000|2020-09-29 08:00:00|7414.7|7399.7|7416.2|7401.2|7417.8|7402.8|7414.7|7399.7|33
1601366700000|2020-09-29 08:05:00|7416.1|7401.1|7417.8|7402.8|7417.8|7402.8|7416.1|7401.1|30
1601367000000|2020-09-29 08:10:00|7418|7403|7417.6|7402.6|7418.5|7403.5|7417.2|7402.2|35
1601367300000|2020-09-29 08:15:00|7417.5|7402.5|7417.2|7402.2|7418.4|7403.4|7416.2|7401.2|51
1601367600000|2020-09-29 08:20:00|7416.7|7401.7|7415.7|7400.7|7416.9|7401.9|7415.7|7400.7|24
1601367900000|2020-09-29 08:25:00|7415.8|7400.8|7416.4|7401.4|7416.7|7401.7|7415.8|7400.8|49
1601368200000|2020-09-29 08:30:00|7416.2|7401.2|7416.4|7401.4|7416.5|7401.5|7415.5|7400.5|35
1601368500000|2020-09-29 08:35:00|7416.5|7401.5|7417.2|7402.2|7417.8|7402.8|7416.4|7401.4|54
1601368800000|2020-09-29 08:40:00|7417|7402|7417.7|7402.7|7418|7403|7416.8|7401.8|32
1601369100000|2020-09-29 08:45:00|7418.1|7403.1|7417|7402|7418.4|7403.4|7415.6|7400.6|53
1601369400000|2020-09-29 08:50:00|7416.3|7401.3|7415|7400|7416.9|7401.9|7413.4|7398.4|70
1601369700000|2020-09-29 08:55:00|7415.5|7400.5|7413.1|7398.1|7415.5|7400.5|7412.9|7397.9|35
1601370000000|2020-09-29 09:00:00|7413.2|7398.2|7412.1|7397.1|7413.2|7398.2|7410.7|7395.7|85
1601370300000|2020-09-29 09:05:00|7412.2|7397.2|7411|7396|7412.2|7397.2|7410|7395|44
1601370600000|2020-09-29 09:10:00|7411.2|7396.2|7413.2|7398.2|7413.4|7398.4|7411.2|7396.2|36
1601370900000|2020-09-29 09:15:00|7413|7398|7413|7398|7413.6|7398.6|7412.8|7397.8|24
1601371200000|2020-09-29 09:20:00|7413.2|7398.2|7412.8|7397.8|7413.4|7398.4|7412.8|7397.8|12
1601371500000|2020-09-29 09:25:00|7413|7398|7413.8|7398.8|7414.8|7399.8|7413|7398|39
1601371800000|2020-09-29 09:30:00|7414|7399|7415|7400|7415|7400|7413.2|7398.2|17
1601372100000|2020-09-29 09:35:00|7414.8|7399.8|7414.2|7399.2|7415|7400|7414.2|7399.2|25
1601372400000|2020-09-29 09:40:00|7414.4|7399.4|7413.8|7398.8|7414.4|7399.4|7413|7398|24
1601372700000|2020-09-29 09:45:00|7413.6|7398.6|7412.8|7397.8|7413.6|7398.6|7412.6|7397.6|5
1601373000000|2020-09-29 09:50:00|7412.6|7397.6|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|4
1601373300000|2020-09-29 09:55:00|7413|7398|7412.8|7397.8|7413.8|7398.8|7412.8|7397.8|33
1601373600000|2020-09-29 10:00:00|7413.6|7398.6|7413|7398|7413.6|7398.6|7412.8|7397.8|14
1601373900000|2020-09-29 10:05:00|7412.8|7397.8|7414|7399|7414|7399|7412.8|7397.8|9
1601374200000|2020-09-29 10:10:00|7414.6|7399.6|7413.7|7398.7|7414.7|7399.7|7413.6|7398.6|10
1601374500000|2020-09-29 10:15:00|7413.6|7398.6|7413.1|7398.1|7413.7|7398.7|7413.1|7398.1|12
1601374800000|2020-09-29 10:20:00|7413.2|7398.2|7412.9|7397.9|7413.5|7398.5|7412.6|7397.6|12
1601375100000|2020-09-29 10:25:00|7412.7|7397.7|7412.8|7397.8|7413.4|7398.4|7412.7|7397.7|24
1601375400000|2020-09-29 10:30:00|7412.6|7397.6|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|5
1601375700000|2020-09-29 10:35:00|7413.1|7398.1|7412.3|7397.3|7413.5|7398.5|7412|7397|18
1601376000000|2020-09-29 10:40:00|7412.6|7397.6|7411.3|7396.3|7412.6|7397.6|7411.3|7396.3|9
1601376300000|2020-09-29 10:45:00|7411.6|7396.6|7411.9|7396.9|7411.9|7396.9|7411.1|7396.1|6
1601376600000|2020-09-29 10:50:00|7411.8|7396.8|7411.3|7396.3|7411.8|7396.8|7410.1|7395.1|18
1601376900000|2020-09-29 10:55:00|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|7411.1|7396.1|1
1601377200000|2020-09-29 11:00:00|7411.3|7396.3|7408.7|7393.7|7411.3|7396.3|7407.9|7392.9|28
1601377500000|2020-09-29 11:05:00|7408.4|7393.4|7406.9|7391.9|7409|7394|7406.9|7391.9|17
1601377800000|2020-09-29 11:10:00|7406.4|7391.4|7408.7|7393.7|7408.7|7393.7|7405.7|7390.7|21
1601378100000|2020-09-29 11:15:00|7408.9|7393.9|7409.2|7394.2|7409.7|7394.7|7408.7|7393.7|20
1601378400000|2020-09-29 11:20:00|7409|7394|7409.6|7394.6|7409.8|7394.8|7409|7394|8
1601378700000|2020-09-29 11:25:00|7410|7395|7410.8|7395.8|7410.8|7395.8|7410|7395|3
1601379000000|2020-09-29 11:30:00|7411.1|7396.1|7409.4|7394.4|7411.6|7396.6|7409.4|7394.4|12
1601379300000|2020-09-29 11:35:00|7408.4|7393.4|7406.4|7391.4|7411.5|7393.4|7405.8|7386|8
1601379600000|2020-09-29 11:40:00|7406.6|7391.6|7407.7|7392.7|7407.7|7392.7|7406.6|7391.6|5
1601379900000|2020-09-29 11:45:00|7407.6|7392.6|7407|7392|7408.5|7393.5|7407|7392|11
1601380200000|2020-09-29 11:50:00|7407.2|7392.2|7407|7392|7407.2|7392.2|7407|7392|4
1601380500000|2020-09-29 11:55:00|7408.4|7393.4|7408.2|7393.2|7408.6|7393.6|7408.2|7393.2|5
1601381100000|2020-09-29 12:05:00|7408.3|7393.3|7408.2|7393.2|7408.3|7393.3|7408.2|7393.2|64
1601381400000|2020-09-29 12:10:00|7408|7393|7407.2|7392.2|7408|7393|7407.2|7392.2|2
1601381700000|2020-09-29 12:15:00|7407|7392|7408.2|7393.2|7408.8|7393.8|7407|7392|12
1601382000000|2020-09-29 12:20:00|7408|7393|7408.2|7393.2|7408.2|7393.2|7408|7393|13
1601382300000|2020-09-29 12:25:00|7408|7393|7407.2|7392.2|7408.2|7393.2|7407.2|7392.2|7
1601382600000|2020-09-29 12:30:00|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|7407.4|7392.4|1
1601382900000|2020-09-29 12:35:00|7408.9|7393.9|7409.2|7394.2|7410.1|7395.1|7408.8|7393.8|15
1601383200000|2020-09-29 12:40:00|7409|7394|7408.7|7393.7|7409|7394|7408.6|7393.6|6
1601383500000|2020-09-29 12:45:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|4
1601384100000|2020-09-29 12:55:00|7408.5|7393.5|7408.2|7393.2|7408.5|7393.5|7408.2|7393.2|5
1601384400000|2020-09-29 13:00:00|7407.2|7392.2|7407.2|7392.2|7407.3|7392.3|7406.9|7391.9|7
1601384700000|2020-09-29 13:05:00|7407.3|7392.3|7407.8|7392.8|7407.8|7392.8|7407|7392|10
1601385000000|2020-09-29 13:10:00|7408.5|7393.5|7409.2|7394.2|7409.3|7394.3|7408.5|7393.5|7
1601385600000|2020-09-29 13:20:00|7408.8|7393.8|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|2
1601386200000|2020-09-29 13:30:00|7408.2|7393.2|7406.9|7391.9|7408.2|7393.2|7406.9|7391.9|4
1601386800000|2020-09-29 13:40:00|7407|7392|7406.8|7391.8|7407|7392|7406.8|7391.8|2
1601387100000|2020-09-29 13:45:00|7406.9|7391.9|7406.8|7391.8|7407.2|7392.2|7406.8|7391.8|3
1601387400000|2020-09-29 13:50:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|3
1601387700000|2020-09-29 13:55:00|7408.3|7393.3|7407.8|7392.8|7408.3|7393.3|7407.3|7392.3|5
1601388300000|2020-09-29 14:05:00|7408|7393|7409|7394|7409|7394|7408|7393|4
1601388600000|2020-09-29 14:10:00|7409.1|7394.1|7414.1|7389.1|7414.1|7394.1|7408.6|7389.1|7
1601388900000|2020-09-29 14:15:00|7414|7389|7414.1|7389.1|7414.1|7389.1|7413.9|7388.9|8
1601389200000|2020-09-29 14:20:00|7414.2|7389.2|7414.2|7389.2|7414.2|7389.2|7413.9|7388.9|13
1601389500000|2020-09-29 14:25:00|7414.1|7389.1|7408.3|7393.3|7414.3|7393.4|7408|7389.1|8
1601389800000|2020-09-29 14:30:00|7408|7393|7408.8|7393.8|7408.8|7393.8|7407|7392|24
1601390100000|2020-09-29 14:35:00|7408.9|7393.9|7414|7389|7414.2|7393.9|7408.8|7388.9|23
1601390400000|2020-09-29 14:40:00|7414.1|7389.1|7415.2|7390.2|7415.7|7390.7|7414|7389|68
1601390700000|2020-09-29 14:45:00|7415.4|7390.4|7417.2|7392.2|7417.4|7392.4|7414.6|7389.6|205
1601391000000|2020-09-29 14:50:00|7417.1|7392.1|7416.7|7391.7|7417.3|7392.3|7416.5|7391.5|80
1601391300000|2020-09-29 14:55:00|7416.6|7391.6|7416.6|7391.6|7417.4|7392.4|7416.3|7391.3|96
1601391600000|2020-09-29 15:00:00|7416.5|7391.5|7419.4|7394.4|7419.7|7399.1|7412.3|7391.3|90
1601391900000|2020-09-29 15:05:00|7419.5|7394.5|7417|7392|7419.5|7397.5|7412.3|7391.6|81
1601392200000|2020-09-29 15:10:00|7417.1|7392.1|7416.1|7391.1|7417.1|7392.1|7416.1|7391.1|248
1601392500000|2020-09-29 15:15:00|7416.2|7391.2|7416.1|7391.1|7416.2|7391.2|7416|7391|5
1601392800000|2020-09-29 15:20:00|7416.2|7391.2|7415.2|7390.2|7416.2|7396.1|7410.6|7390|133
1601393100000|2020-09-29 15:25:00|7415.3|7390.3|7409.4|7394.4|7415.5|7394.6|7409.4|7389.6|203
1601393400000|2020-09-29 15:30:00|7409.1|7394.1|7409.4|7394.4|7409.4|7394.4|7409.1|7394.1|2
1601393700000|2020-09-29 15:35:00|7409.7|7394.7|7409.4|7394.4|7410.1|7395.1|7409.4|7394.4|21
1601394000000|2020-09-29 15:40:00|7409.1|7394.1|7416.3|7391.3|7416.3|7394.1|7408.1|7387.6|135
1601394300000|2020-09-29 15:45:00|7416.4|7391.4|7411.4|7396.4|7416.4|7396.4|7411.1|7391|8
1601394600000|2020-09-29 15:50:00|7411.3|7396.3|7410.5|7395.5|7411.4|7396.4|7409.8|7394.8|19
1601394900000|2020-09-29 15:55:00|7410.6|7395.6|7411|7396|7411|7396|7410.5|7395.5|6
1601395800000|2020-09-29 16:10:00|7411.3|7396.3|7411.8|7396.8|7412|7397|7411.3|7396.3|5
1601396100000|2020-09-29 16:15:00|7412|7397|7411.8|7396.8|7412|7397|7411.8|7396.8|6
1601396700000|2020-09-29 16:25:00|7411.2|7396.2|7411.6|7396.6|7411.6|7396.6|7410.8|7395.8|6
1601397000000|2020-09-29 16:30:00|7410.9|7395.9|7410.3|7395.3|7410.9|7395.9|7410.3|7395.3|3
1601397300000|2020-09-29 16:35:00|7410|7395|7413.9|7388.9|7414.1|7395|7409.1|7388.9|8
1601397600000|2020-09-29 16:40:00|7414|7389|7414.1|7389.1|7414.1|7389.1|7413.9|7388.9|14
1601397900000|2020-09-29 16:45:00|7414|7389|7414.4|7389.4|7414.4|7389.4|7413.9|7388.9|9
1601398200000|2020-09-29 16:50:00|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|7414.3|7389.3|1
1601398500000|2020-09-29 16:55:00|7409.2|7394.2|7413.9|7388.9|7414.1|7394.3|7408.9|7388.9|8
1601398800000|2020-09-29 17:00:00|7413.8|7388.8|7409.4|7394.4|7414.1|7394.4|7409.1|7388.8|8
1601399100000|2020-09-29 17:05:00|7409.3|7394.3|7414.3|7389.3|7414.3|7394.3|7409.3|7389.3|2
1601399400000|2020-09-29 17:10:00|7408.7|7393.7|7409.1|7394.1|7409.1|7394.1|7408.6|7393.6|10
1601399700000|2020-09-29 17:15:00|7409|7394|7408.6|7393.6|7409|7394|7408.6|7393.6|2
1601400600000|2020-09-29 17:30:00|7408.7|7393.7|7408.8|7393.8|7408.8|7393.8|7408.7|7393.7|2
1601400900000|2020-09-29 17:35:00|7408.6|7393.6|7407.6|7392.6|7408.6|7393.6|7407.6|7392.6|6
1601401200000|2020-09-29 17:40:00|7407.5|7392.5|7407.6|7392.6|7407.6|7392.6|7407.5|7392.5|2
1601401800000|2020-09-29 17:50:00|7407.5|7392.5|7411.1|7386.1|7412.1|7392.6|7407.2|7385.9|11
1601402100000|2020-09-29 17:55:00|7406.1|7391.1|7407.8|7382.8|7408.7|7391.1|7402.9|7381.5|36
1601402400000|2020-09-29 18:00:00|7407.9|7382.9|7408.5|7383.5|7408.5|7387.8|7401.9|7381.2|197
1601402700000|2020-09-29 18:05:00|7408.4|7383.4|7403.4|7388.4|7408.8|7388.5|7403.4|7383.3|33
1601403000000|2020-09-29 18:10:00|7403.3|7388.3|7403.6|7388.6|7403.6|7388.6|7403.3|7388.3|4
1601403300000|2020-09-29 18:15:00|7403.3|7388.3|7403.1|7388.1|7403.4|7388.4|7403.1|7388.1|11
1601403600000|2020-09-29 18:20:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1601404500000|2020-09-29 18:35:00|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|1
1601406300000|2020-09-29 19:05:00|7403.3|7388.3|7403.1|7388.1|7403.6|7388.6|7403.1|7388.1|8
1601406600000|2020-09-29 19:10:00|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|7403.3|7388.3|1
1601407500000|2020-09-29 19:25:00|7403|7388|7402.8|7387.8|7403|7388|7402.8|7387.8|2
1601407800000|2020-09-29 19:30:00|7402.4|7387.4|7402.8|7387.8|7402.8|7387.8|7402.4|7387.4|3
1601408100000|2020-09-29 19:35:00|7403|7388|7403.3|7388.3|7403.3|7388.3|7403|7388|2
1601408400000|2020-09-29 19:40:00|7403.5|7388.5|7403.3|7388.3|7403.5|7388.5|7403.3|7388.3|3
1601409300000|2020-09-29 19:55:00|7404.4|7389.4|7403.3|7388.3|7404.4|7389.4|7403.3|7388.3|3
1601433000000|2020-09-30 02:30:00|7407.6|7382.6|7406.4|7381.4|7407.6|7382.6|7402.1|7377.1|255
1601433300000|2020-09-30 02:35:00|7402.7|7377.7|7404.6|7379.6|7406.7|7381.7|7402.2|7377.2|393
1601433600000|2020-09-30 02:40:00|7404.7|7379.7|7404.6|7379.6|7404.7|7379.7|7400.4|7375.4|474
1601433900000|2020-09-30 02:45:00|7404.7|7379.7|7404.9|7379.9|7405|7380|7404.1|7379.1|85
1601434200000|2020-09-30 02:50:00|7406.1|7381.1|7406.6|7381.6|7407.4|7382.4|7406.1|7381.1|17
1601434500000|2020-09-30 02:55:00|7406.7|7381.7|7407.8|7382.8|7407.9|7382.9|7406.6|7381.6|28
1601434800000|2020-09-30 03:00:00|7407.7|7382.7|7407.5|7382.5|7407.8|7382.8|7407.4|7382.4|4
1601435100000|2020-09-30 03:05:00|7407.8|7382.8|7408.1|7383.1|7408.6|7383.6|7407.8|7382.8|16
1601435400000|2020-09-30 03:10:00|7408.2|7383.2|7408.4|7383.4|7411.2|7386.2|7408.1|7383.1|19
1601435700000|2020-09-30 03:15:00|7408.3|7383.3|7408.2|7383.2|7408.8|7383.8|7407.9|7382.9|156
1601436000000|2020-09-30 03:20:00|7408.1|7383.1|7408.7|7383.7|7411.3|7386.3|7405.8|7380.8|87
1601436300000|2020-09-30 03:25:00|7408.8|7383.8|7408.6|7383.6|7408.8|7383.8|7408.6|7383.6|9
1601436600000|2020-09-30 03:30:00|7408.5|7383.5|7408.7|7383.7|7411.7|7386.7|7407.2|7382.2|77
1601436900000|2020-09-30 03:35:00|7408.9|7383.9|7406.4|7391.4|7412|7391.4|7404.8|7383.9|71
1601437200000|2020-09-30 03:40:00|7406.5|7391.5|7411|7396|7411.9|7396.9|7406.5|7391.5|107
1601437500000|2020-09-30 03:45:00|7411.2|7396.2|7410.8|7395.8|7412.3|7397.3|7409.6|7394.6|104
1601437800000|2020-09-30 03:50:00|7410.9|7395.9|7411.9|7396.9|7412.4|7397.4|7410.6|7395.6|121
1601438100000|2020-09-30 03:55:00|7412|7397|7414.2|7399.2|7414.2|7399.2|7411.5|7396.5|125
1601438400000|2020-09-30 04:00:00|7414.1|7399.1|7414.1|7399.1|7414.5|7399.5|7413.9|7398.9|70
1601438700000|2020-09-30 04:05:00|7414.2|7399.2|7414.6|7399.6|7415.4|7400.4|7413.8|7398.8|122
1601439000000|2020-09-30 04:10:00|7414.7|7399.7|7414.1|7399.1|7415.1|7400.1|7413.8|7398.8|57
1601439300000|2020-09-30 04:15:00|7414|7399|7413.9|7398.9|7414.4|7399.4|7413.4|7398.4|57
1601439600000|2020-09-30 04:20:00|7414|7399|7415.9|7400.9|7416.6|7401.6|7412.5|7397.5|99
1601439900000|2020-09-30 04:25:00|7416|7401|7414.2|7399.2|7416.1|7401.1|7413.8|7398.8|79
1601440200000|2020-09-30 04:30:00|7414.1|7399.1|7417.3|7402.3|7417.6|7402.6|7413.3|7398.3|109
1601440500000|2020-09-30 04:35:00|7417.2|7402.2|7414.8|7399.8|7417.5|7402.5|7414.5|7399.5|74
1601440800000|2020-09-30 04:40:00|7414.7|7399.7|7412.4|7397.4|7414.8|7399.8|7412.2|7397.2|56
1601441100000|2020-09-30 04:45:00|7412.3|7397.3|7412.5|7397.5|7413.4|7398.4|7411.5|7396.5|61
1601441400000|2020-09-30 04:50:00|7412.4|7397.4|7410.8|7395.8|7412.6|7397.6|7410.8|7395.8|62
1601441700000|2020-09-30 04:55:00|7410.6|7395.6|7410.2|7395.2|7411.7|7396.7|7409.4|7394.4|101
1601442000000|2020-09-30 05:00:00|7410.3|7395.3|7412.5|7397.5|7413.6|7398.6|7410.3|7395.3|70
1601442300000|2020-09-30 05:05:00|7412.6|7397.6|7412|7397|7413.4|7398.4|7412|7397|67
1601442600000|2020-09-30 05:10:00|7411.9|7396.9|7410.1|7395.1|7411.9|7396.9|7410|7395|68
1601442900000|2020-09-30 05:15:00|7410.2|7395.2|7411.7|7396.7|7411.7|7396.7|7410.1|7395.1|32
1601443200000|2020-09-30 05:20:00|7411.6|7396.6|7412|7397|7412|7397|7411.5|7396.5|18
1601443500000|2020-09-30 05:25:00|7411.9|7396.9|7412|7397|7413|7398|7411.6|7396.6|59
1601443800000|2020-09-30 05:30:00|7412.1|7397.1|7412.4|7397.4|7413.8|7398.8|7412.1|7397.1|37
1601444100000|2020-09-30 05:35:00|7412.3|7397.3|7410.4|7395.4|7412.6|7397.6|7410.4|7395.4|48
1601444400000|2020-09-30 05:40:00|7410.3|7395.3|7410.1|7395.1|7410.3|7395.3|7409.4|7394.4|51
1601444700000|2020-09-30 05:45:00|7410.2|7395.2|7412.4|7397.4|7412.9|7397.9|7410|7395|59
1601445000000|2020-09-30 05:50:00|7412.3|7397.3|7411.4|7396.4|7412.4|7397.4|7411.1|7396.1|33
1601445300000|2020-09-30 05:55:00|7411.3|7396.3|7410.3|7395.3|7411.4|7396.4|7409.6|7394.6|60
1601445600000|2020-09-30 06:00:00|7410.2|7395.2|7410.1|7395.1|7411.4|7396.4|7409.7|7394.7|98
1601445900000|2020-09-30 06:05:00|7410|7395|7410.7|7395.7|7411|7396|7409|7394|45
1601446200000|2020-09-30 06:10:00|7410.8|7395.8|7412.3|7397.3|7413.3|7398.3|7410.8|7395.8|63
1601446500000|2020-09-30 06:15:00|7412.4|7397.4|7411|7396|7413|7398|7410.8|7395.8|47
1601446800000|2020-09-30 06:20:00|7411.1|7396.1|7412.5|7397.5|7413.1|7398.1|7411|7396|41
1601447100000|2020-09-30 06:25:00|7412.4|7397.4|7411.8|7396.8|7412.9|7397.9|7411.5|7396.5|82
1601447400000|2020-09-30 06:30:00|7411.7|7396.7|7411.6|7396.6|7412.3|7397.3|7411.1|7396.1|39
1601447700000|2020-09-30 06:35:00|7411.7|7396.7|7412.9|7397.9|7415.2|7400.2|7411.5|7396.5|86
1601448000000|2020-09-30 06:40:00|7412.8|7397.8|7411.6|7396.6|7413.1|7398.1|7411|7396|90
1601448300000|2020-09-30 06:45:00|7411.8|7396.8|7411.1|7396.1|7412|7397|7410.7|7395.7|36
1601448600000|2020-09-30 06:50:00|7410.9|7395.9|7409.9|7394.9|7411.1|7396.1|7409|7394|50
1601448900000|2020-09-30 06:55:00|7410.2|7395.2|7405.9|7390.9|7410.2|7395.2|7404.3|7389.3|146
1601449200000|2020-09-30 07:00:00|7406.1|7391.1|7404.2|7389.2|7406.2|7391.2|7400.6|7385.6|190
1601449500000|2020-09-30 07:05:00|7404.1|7389.1|7401.4|7386.4|7404.1|7389.1|7401.2|7386.2|104
1601449800000|2020-09-30 07:10:00|7401.5|7386.5|7402.8|7387.8|7402.9|7387.9|7399.6|7384.6|169
1601450100000|2020-09-30 07:15:00|7402.9|7387.9|7400.6|7385.6|7403.3|7388.3|7400.3|7385.3|104
1601450400000|2020-09-30 07:20:00|7400.7|7385.7|7402.2|7387.2|7402.9|7387.9|7400.7|7385.7|77
1601450700000|2020-09-30 07:25:00|7402.1|7387.1|7403.2|7388.2|7404.1|7389.1|7402|7387|97
1601451000000|2020-09-30 07:30:00|7403.3|7388.3|7400.9|7385.9|7403.3|7388.3|7400.3|7385.3|34
1601451300000|2020-09-30 07:35:00|7400.7|7385.7|7400.3|7385.3|7401.2|7386.2|7399.1|7384.1|39
1601451600000|2020-09-30 07:40:00|7400.5|7385.5|7400.1|7385.1|7402.4|7387.4|7400.1|7385.1|33
1601451900000|2020-09-30 07:45:00|7400.3|7385.3|7401|7386|7401.1|7386.1|7399.9|7384.9|44
1601452200000|2020-09-30 07:50:00|7401.1|7386.1|7402.6|7387.6|7402.7|7387.7|7401.1|7386.1|58
1601452500000|2020-09-30 07:55:00|7402.7|7387.7|7401.7|7386.7|7403.1|7388.1|7401.1|7386.1|36
1601452800000|2020-09-30 08:00:00|7401.9|7386.9|7400.8|7385.8|7402.5|7387.5|7399.7|7384.7|72
1601453100000|2020-09-30 08:05:00|7400.6|7385.6|7399.8|7384.8|7400.9|7385.9|7399.3|7384.3|30
1601453400000|2020-09-30 08:10:00|7400|7385|7404.6|7389.6|7404.6|7389.6|7399.2|7384.2|94
1601453700000|2020-09-30 08:15:00|7404.7|7389.7|7406.5|7391.5|7407.6|7392.6|7402.8|7387.8|126
1601454000000|2020-09-30 08:20:00|7406.8|7391.8|7405|7390|7407.3|7392.3|7405|7390|140
1601454300000|2020-09-30 08:25:00|7405.1|7390.1|7404.4|7389.4|7407.8|7392.8|7403.7|7388.7|135
1601454600000|2020-09-30 08:30:00|7403.8|7388.8|7404.8|7389.8|7405.6|7390.6|7402.6|7387.6|73
1601454900000|2020-09-30 08:35:00|7404.9|7389.9|7402.8|7387.8|7404.9|7389.9|7402.8|7387.8|43
1601455200000|2020-09-30 08:40:00|7402.9|7387.9|7404.4|7389.4|7406.3|7391.3|7401.6|7386.6|97
1601455500000|2020-09-30 08:45:00|7404.8|7389.8|7404.6|7389.6|7405.6|7390.6|7404.4|7389.4|30
1601455800000|2020-09-30 08:50:00|7404.8|7389.8|7406.8|7391.8|7407|7392|7404.8|7389.8|36
1601456100000|2020-09-30 08:55:00|7407.1|7392.1|7406.8|7391.8|7407.6|7392.6|7406.2|7391.2|22
1601456400000|2020-09-30 09:00:00|7407.1|7392.1|7406.4|7391.4|7407.1|7392.1|7405.6|7390.6|26
1601456700000|2020-09-30 09:05:00|7406.6|7391.6|7406.3|7391.3|7407.1|7392.1|7406.3|7391.3|20
1601457000000|2020-09-30 09:10:00|7406.8|7391.8|7407.6|7392.6|7407.9|7392.9|7406.6|7391.6|63
1601457300000|2020-09-30 09:15:00|7407.8|7392.8|7407.1|7392.1|7408.6|7393.6|7407.1|7392.1|37
1601457600000|2020-09-30 09:20:00|7406.8|7391.8|7406.2|7391.2|7406.8|7391.8|7405.2|7390.2|41
1601457900000|2020-09-30 09:25:00|7405.9|7390.9|7407.3|7392.3|7407.5|7392.5|7404.9|7389.9|55
1601458200000|2020-09-30 09:30:00|7407.4|7392.4|7406.5|7391.5|7407.8|7392.8|7406.2|7391.2|50
1601458500000|2020-09-30 09:35:00|7406.3|7391.3|7406.2|7391.2|7406.3|7391.3|7404|7389|42
1601458800000|2020-09-30 09:40:00|7405.9|7390.9|7405.4|7390.4|7405.9|7390.9|7405|7390|36
1601459100000|2020-09-30 09:45:00|7405.3|7390.3|7405.4|7390.4|7406.6|7391.6|7405.3|7390.3|26
1601459400000|2020-09-30 09:50:00|7405.6|7390.6|7405.9|7390.9|7406.4|7391.4|7405.6|7390.6|22
1601459700000|2020-09-30 09:55:00|7405.6|7390.6|7405.7|7390.7|7405.7|7390.7|7405|7390|20
1601460000000|2020-09-30 10:00:00|7405.8|7390.8|7405.7|7390.7|7406|7391|7405.7|7390.7|38
1601460300000|2020-09-30 10:05:00|7405.8|7390.8|7406.3|7391.3|7407.4|7392.4|7405.7|7390.7|57
1601460600000|2020-09-30 10:10:00|7406.5|7391.5|7406.5|7391.5|7406.6|7391.6|7404.7|7389.7|27
1601460900000|2020-09-30 10:15:00|7406.3|7391.3|7406.3|7391.3|7407.2|7392.2|7406.2|7391.2|16
1601461200000|2020-09-30 10:20:00|7406.2|7391.2|7404.7|7389.7|7406.7|7391.7|7404.5|7389.5|42
1601461500000|2020-09-30 10:25:00|7404.5|7389.5|7405.3|7390.3|7405.3|7390.3|7403.5|7388.5|42
1601461800000|2020-09-30 10:30:00|7405|7390|7404.5|7389.5|7405.3|7390.3|7404.3|7389.3|43
1601462100000|2020-09-30 10:35:00|7404.3|7389.3|7403.5|7388.5|7404.3|7389.3|7403.3|7388.3|14
1601462400000|2020-09-30 10:40:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|2
1601462700000|2020-09-30 10:45:00|7402.7|7387.7|7403.3|7388.3|7403.3|7388.3|7402.7|7387.7|3
1601463000000|2020-09-30 10:50:00|7403|7388|7404.3|7389.3|7404.4|7389.4|7403|7388|9
1601463300000|2020-09-30 10:55:00|7404.5|7389.5|7405.8|7390.8|7405.8|7390.8|7404.5|7389.5|7
1601463600000|2020-09-30 11:00:00|7406|7391|7405.6|7390.6|7406|7391|7405.6|7390.6|9
1601463900000|2020-09-30 11:05:00|7405.5|7390.5|7405.7|7390.7|7405.8|7390.8|7405.4|7390.4|12
1601464200000|2020-09-30 11:10:00|7405.5|7390.5|7405.8|7390.8|7406|7391|7404.6|7389.6|21
1601464500000|2020-09-30 11:15:00|7406|7391|7407|7392|7407.6|7392.6|7405.8|7390.8|28
1601464800000|2020-09-30 11:20:00|7406.8|7391.8|7406.4|7391.4|7407.2|7392.2|7406.4|7391.4|11
1601465100000|2020-09-30 11:25:00|7406|7391|7405.4|7390.4|7406|7391|7405.4|7390.4|6
1601465400000|2020-09-30 11:30:00|7404.8|7389.8|7402.3|7387.3|7405.6|7390.6|7401.7|7386.7|7
1601465700000|2020-09-30 11:35:00|7402|7387|7404.3|7389.3|7404.3|7389.3|7402|7387|7
1601466300000|2020-09-30 11:45:00|7405.5|7390.5|7404.7|7389.7|7405.5|7390.5|7404.7|7389.7|5
1601466600000|2020-09-30 11:50:00|7404.8|7389.8|7404|7389|7404.8|7389.8|7404|7389|5
1601466900000|2020-09-30 11:55:00|7403.9|7388.9|7404|7389|7404|7389|7403.9|7388.9|2
1601467200000|2020-09-30 12:00:00|7404.5|7389.5|7407|7392|7407|7392|7404.5|7389.5|8
1601467500000|2020-09-30 12:05:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|13
1601467800000|2020-09-30 12:10:00|7404.7|7389.7|7401.4|7386.4|7404.8|7389.8|7401.4|7386.4|26
1601468100000|2020-09-30 12:15:00|7401.6|7386.6|7402.4|7387.4|7402.4|7387.4|7401.4|7386.4|10
1601468400000|2020-09-30 12:20:00|7402.5|7387.5|7402.3|7387.3|7403.6|7388.6|7401.8|7386.8|8
1601468700000|2020-09-30 12:25:00|7403.6|7388.6|7400.6|7385.6|7406.5|7388.6|7400.6|7381.5|10
1601469000000|2020-09-30 12:30:00|7400.7|7385.7|7399.8|7384.8|7401.2|7386.2|7399.7|7384.7|18
1601469300000|2020-09-30 12:35:00|7399.7|7384.7|7399.6|7384.6|7399.8|7384.8|7399.6|7384.6|14
1601469600000|2020-09-30 12:40:00|7399.2|7384.2|7397.2|7382.2|7399.2|7384.2|7396.6|7381.6|24
1601469900000|2020-09-30 12:45:00|7396.6|7381.6|7395|7380|7396.7|7381.7|7394.6|7379.6|20
1601470200000|2020-09-30 12:50:00|7395.2|7380.2|7396.6|7381.6|7396.6|7381.6|7395.2|7380.2|6
1601470500000|2020-09-30 12:55:00|7397|7382|7396.9|7381.9|7397.1|7382.1|7396.6|7381.6|11
1601470800000|2020-09-30 13:00:00|7396.7|7381.7|7398.3|7383.3|7400|7385|7396.7|7381.7|15
1601471100000|2020-09-30 13:05:00|7398.4|7383.4|7401.3|7376.3|7401.4|7383.4|7395.3|7376|50
1601471400000|2020-09-30 13:10:00|7401.4|7376.4|7401.4|7376.4|7401.4|7376.4|7401.3|7376.3|5
1601471700000|2020-09-30 13:15:00|7401.5|7376.5|7402.3|7377.3|7403|7378|7401.5|7376.5|109
1601472000000|2020-09-30 13:20:00|7402.4|7377.4|7402|7377|7402.5|7377.5|7401.9|7376.9|87
1601472300000|2020-09-30 13:25:00|7402.1|7377.1|7396.1|7381.1|7402.3|7381.1|7396.1|7376.1|10
1601472600000|2020-09-30 13:30:00|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1601473200000|2020-09-30 13:40:00|7396.4|7381.4|7396.1|7381.1|7396.4|7381.4|7396.1|7381.1|2
1601473500000|2020-09-30 13:45:00|7396.4|7381.4|7396.3|7381.3|7402.5|7381.8|7396.3|7377.5|12
1601473800000|2020-09-30 13:50:00|7396.4|7381.4|7396.9|7381.9|7402.5|7382.2|7396.3|7377.3|9
1601474100000|2020-09-30 13:55:00|7396.3|7381.3|7395.7|7380.7|7396.6|7381.6|7395.7|7380.7|12
1601474400000|2020-09-30 14:00:00|7395.9|7380.9|7398.2|7373.2|7398.5|7380.9|7393.7|7373|24
1601474700000|2020-09-30 14:05:00|7398.3|7373.3|7394.4|7379.4|7398.7|7379.4|7394|7372.8|17
1601475000000|2020-09-30 14:10:00|7393.6|7378.6|7389.4|7374.4|7397.8|7379.6|7387.3|7369.3|92
1601475300000|2020-09-30 14:15:00|7389.2|7374.2|7387.5|7372.5|7391.9|7374.4|7386.6|7365.6|27
1601475600000|2020-09-30 14:20:00|7387.8|7372.8|7387.7|7372.7|7390.5|7375.5|7387.7|7372.7|25
1601475900000|2020-09-30 14:25:00|7387.9|7372.9|7386.2|7371.2|7388.3|7373.3|7386.2|7371.2|21
1601476200000|2020-09-30 14:30:00|7385.9|7370.9|7384.9|7369.9|7385.9|7370.9|7384.9|7369.9|21
1601476500000|2020-09-30 14:35:00|7384.7|7369.7|7384.9|7369.9|7386.3|7371.3|7384.7|7369.7|25
1601476800000|2020-09-30 14:40:00|7384.7|7369.7|7384.6|7369.6|7385.3|7370.3|7382.7|7367.7|43
1601477100000|2020-09-30 14:45:00|7383.7|7368.7|7383.3|7368.3|7384.3|7369.3|7383.3|7368.3|11
1601477400000|2020-09-30 14:50:00|7383.5|7368.5|7384.1|7369.1|7385.3|7370.3|7383.5|7368.5|15
1601477700000|2020-09-30 14:55:00|7384.3|7369.3|7386.9|7371.9|7387.6|7372.6|7384.3|7369.3|40
1601478000000|2020-09-30 15:00:00|7386.8|7371.8|7385.4|7370.4|7392|7371.8|7385.3|7365.7|43
1601478300000|2020-09-30 15:05:00|7385.3|7370.3|7384.9|7369.9|7385.4|7370.4|7384.9|7369.9|9
1601478600000|2020-09-30 15:10:00|7385.2|7370.2|7385.5|7370.5|7391.3|7372|7385.2|7366.3|15
1601478900000|2020-09-30 15:15:00|7385.6|7370.6|7385.9|7370.9|7391.4|7371.5|7385.6|7365.6|17
1601479200000|2020-09-30 15:20:00|7386|7371|7385.3|7370.3|7386.3|7371.3|7384.9|7369.9|23
1601479500000|2020-09-30 15:25:00|7385.1|7370.1|7383.1|7368.1|7385.7|7370.7|7382.8|7367.8|15
1601479800000|2020-09-30 15:30:00|7383.3|7368.3|7384.5|7369.5|7384.5|7369.5|7383.3|7368.3|14
1601480100000|2020-09-30 15:35:00|7384.7|7369.7|7385.4|7370.4|7391.3|7370.9|7384.7|7365.6|24
1601480400000|2020-09-30 15:40:00|7385.5|7370.5|7392.4|7367.4|7392.8|7372|7385.5|7367.1|15
1601480700000|2020-09-30 15:45:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1601481000000|2020-09-30 15:50:00|7391.8|7366.8|7391.3|7366.3|7392.1|7367.1|7391.2|7366.2|5
1601481300000|2020-09-30 15:55:00|7391.4|7366.4|7386.8|7371.8|7391.5|7373.7|7386.5|7366.4|19
1601481600000|2020-09-30 16:00:00|7386.9|7371.9|7386.8|7371.8|7391.7|7372|7386.6|7366.5|19
1601481900000|2020-09-30 16:05:00|7386.9|7371.9|7388.8|7373.8|7388.8|7373.8|7386.9|7371.9|14
1601482200000|2020-09-30 16:10:00|7388.2|7373.2|7391.9|7366.9|7392|7373.3|7388.1|7366.9|10
1601482500000|2020-09-30 16:15:00|7392|7367|7391.3|7366.3|7392.1|7372.2|7387.2|7366.3|40
1601482800000|2020-09-30 16:20:00|7391.4|7366.4|7386.8|7371.8|7391.4|7372.1|7386.2|7366.1|60
1601483100000|2020-09-30 16:25:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|7
1601483400000|2020-09-30 16:30:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1601483700000|2020-09-30 16:35:00|7387.3|7372.3|7391.6|7366.6|7391.6|7372.3|7386.9|7366.6|5
1601484000000|2020-09-30 16:40:00|7391.9|7366.9|7391.9|7366.9|7391.9|7366.9|7391.8|7366.8|3
1601484300000|2020-09-30 16:45:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1601484900000|2020-09-30 16:55:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1601485200000|2020-09-30 17:00:00|7387.6|7372.6|7387.6|7372.6|7387.8|7372.8|7387.6|7372.6|3
1601485500000|2020-09-30 17:05:00|7387.2|7372.2|7386|7371|7387.2|7372.2|7386|7371|3
1601486100000|2020-09-30 17:15:00|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|3
1601486400000|2020-09-30 17:20:00|7386.7|7371.7|7387.1|7372.1|7388|7373|7386.6|7371.6|12
1601486700000|2020-09-30 17:25:00|7386.8|7371.8|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|2
1601487000000|2020-09-30 17:30:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|2
1601487300000|2020-09-30 17:35:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|2
1601487600000|2020-09-30 17:40:00|7386|7371|7385.3|7370.3|7390.6|7371|7385.3|7364.8|7
1601487900000|2020-09-30 17:45:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|1
1601488200000|2020-09-30 17:50:00|7385.2|7370.2|7384.8|7369.8|7385.2|7370.2|7384.8|7369.8|5
1601488500000|2020-09-30 17:55:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|2
1601488800000|2020-09-30 18:00:00|7385.3|7370.3|7385|7370|7385.3|7370.3|7385|7370|4
1601489400000|2020-09-30 18:10:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1601489700000|2020-09-30 18:15:00|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|7385.8|7370.8|1
1601490000000|2020-09-30 18:20:00|7385.6|7370.6|7385.8|7370.8|7385.8|7370.8|7385.6|7370.6|4
1601491200000|2020-09-30 18:40:00|7385.9|7370.9|7387.7|7372.7|7392.3|7373|7385.9|7366.8|6
1601491500000|2020-09-30 18:45:00|7388.1|7373.1|7393.4|7368.4|7393.6|7373.1|7388|7368.3|7
1601491800000|2020-09-30 18:50:00|7387.9|7372.9|7388.7|7373.7|7388.7|7373.7|7387.7|7372.7|6
1601492100000|2020-09-30 18:55:00|7388.8|7373.8|7388|7373|7388.8|7373.8|7387.8|7372.8|7
1601492400000|2020-09-30 19:00:00|7387.6|7372.6|7387.6|7372.6|7387.6|7372.6|7387.3|7372.3|3
1601493300000|2020-09-30 19:15:00|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|7393.1|7368.1|1
1601493600000|2020-09-30 19:20:00|7389|7374|7389|7374|7389|7374|7389|7374|1
1601493900000|2020-09-30 19:25:00|7390|7375|7390|7375|7390|7375|7390|7375|1
1601494500000|2020-09-30 19:35:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|4
1601494800000|2020-09-30 19:40:00|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|2
1601495400000|2020-09-30 19:50:00|7389.6|7374.6|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|3
1601495700000|2020-09-30 19:55:00|7389.8|7374.8|7390|7375|7390|7375|7389.6|7374.6|4
1601519400000|2020-10-01 02:30:00|7392.4|7367.4|7393|7368|7393.1|7368.1|7390|7365|205
1601519700000|2020-10-01 02:35:00|7393.1|7368.1|7392.9|7367.9|7393.5|7368.5|7392.6|7367.6|110
1601520000000|2020-10-01 02:40:00|7392.8|7367.8|7391.4|7366.4|7393|7368|7390.9|7365.9|35
1601520300000|2020-10-01 02:45:00|7391.6|7366.6|7392|7367|7392|7367|7391.6|7366.6|4
1601520600000|2020-10-01 02:50:00|7391.8|7366.8|7391.7|7366.7|7392|7367|7391.6|7366.6|6
1601520900000|2020-10-01 02:55:00|7391.6|7366.6|7390|7365|7391.6|7366.6|7389.7|7364.7|98
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7389.8|7364.8|7390.2|7369.5|7384.5|7363.7|86
1601521500000|2020-10-01 03:05:00|7389.7|7364.7|7390.8|7365.8|7390.8|7365.8|7389.7|7364.7|21
1601521800000|2020-10-01 03:10:00|7390.7|7365.7|7390.6|7365.6|7390.8|7365.8|7390.6|7365.6|4
1601522100000|2020-10-01 03:15:00|7390.2|7365.2|7389.8|7364.8|7390.2|7365.2|7387.6|7362.6|22
1601522400000|2020-10-01 03:20:00|7389.9|7364.9|7390.6|7365.6|7390.6|7365.6|7389.9|7364.9|9
1601522700000|2020-10-01 03:25:00|7390.5|7365.5|7389.5|7364.5|7390.5|7365.5|7389.5|7364.5|4
1601523000000|2020-10-01 03:30:00|7388.9|7363.9|7387.9|7372.9|7391.7|7373.3|7385.1|7363.9|111
1601523300000|2020-10-01 03:35:00|7389.1|7374.1|7390.9|7375.9|7391|7376|7388.4|7373.4|70
1601523600000|2020-10-01 03:40:00|7391|7376|7388.8|7373.8|7391|7376|7388.8|7373.8|26
1601523900000|2020-10-01 03:45:00|7388.9|7373.9|7390.3|7375.3|7390.9|7375.9|7388.9|7373.9|43
1601524200000|2020-10-01 03:50:00|7390.2|7375.2|7386.1|7371.1|7390.3|7375.3|7385.9|7370.9|72
1601524500000|2020-10-01 03:55:00|7386.2|7371.2|7385.7|7370.7|7386.3|7371.3|7385.4|7370.4|41
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7387.5|7372.5|7387.8|7372.8|7385.6|7370.6|35
1601525100000|2020-10-01 04:05:00|7387.6|7372.6|7389.2|7374.2|7389.4|7374.4|7387.6|7372.6|45
1601525400000|2020-10-01 04:10:00|7389.3|7374.3|7388.6|7373.6|7391.1|7376.1|7388.4|7373.4|44
1601525700000|2020-10-01 04:15:00|7388.4|7373.4|7388.6|7373.6|7389|7374|7388.4|7373.4|19
1601526000000|2020-10-01 04:20:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|30
1601526300000|2020-10-01 04:25:00|7389|7374|7388.1|7373.1|7389|7374|7388.1|7373.1|9
1601526600000|2020-10-01 04:30:00|7388.2|7373.2|7387.2|7372.2|7388.8|7373.8|7386.3|7371.3|107
1601526900000|2020-10-01 04:35:00|7387.1|7372.1|7385.1|7370.1|7387.1|7372.1|7383.5|7368.5|89
1601527200000|2020-10-01 04:40:00|7385|7370|7382.9|7367.9|7385|7370|7382.9|7367.9|55
1601527500000|2020-10-01 04:45:00|7383|7368|7381.5|7366.5|7383.3|7368.3|7381.1|7366.1|44
1601527800000|2020-10-01 04:50:00|7381.4|7366.4|7376.4|7361.4|7381.7|7366.7|7375.6|7360.6|194
1601528100000|2020-10-01 04:55:00|7376.5|7361.5|7377.8|7362.8|7377.8|7362.8|7375.3|7360.3|114
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7376.4|7361.4|7377.8|7362.8|7375.3|7360.3|159
1601528700000|2020-10-01 05:05:00|7376.5|7361.5|7378|7363|7379.3|7364.3|7375.8|7360.8|100
1601529000000|2020-10-01 05:10:00|7377.9|7362.9|7375.7|7360.7|7378.3|7363.3|7375.6|7360.6|96
1601529300000|2020-10-01 05:15:00|7375.6|7360.6|7369.4|7354.4|7375.8|7360.8|7369.1|7354.1|198
1601529600000|2020-10-01 05:20:00|7369.3|7354.3|7366.6|7351.6|7370.7|7355.7|7366.4|7351.4|120
1601529900000|2020-10-01 05:25:00|7366.5|7351.5|7371.3|7356.3|7371.3|7356.3|7365.9|7350.9|103
1601530200000|2020-10-01 05:30:00|7371.2|7356.2|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|62
1601530500000|2020-10-01 05:35:00|7370|7355|7369.4|7354.4|7371|7356|7368.3|7353.3|46
1601530800000|2020-10-01 05:40:00|7369.3|7354.3|7363.3|7348.3|7369.4|7354.4|7362.7|7347.7|109
1601531100000|2020-10-01 05:45:00|7363.7|7348.7|7362.7|7347.7|7363.7|7348.7|7360.1|7345.1|175
1601531400000|2020-10-01 05:50:00|7362.9|7347.9|7368.9|7353.9|7369.3|7354.3|7362.9|7347.9|143
1601531700000|2020-10-01 05:55:00|7368.8|7353.8|7365.8|7350.8|7368.8|7353.8|7364.9|7349.9|110
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7363|7348|7366.6|7351.6|7363|7348|88
1601532300000|2020-10-01 06:05:00|7363.1|7348.1|7362.3|7347.3|7364.6|7349.6|7360.6|7345.6|86
1601532600000|2020-10-01 06:10:00|7362.2|7347.2|7370.7|7355.7|7371.5|7356.5|7362|7347|183
1601532900000|2020-10-01 06:15:00|7370.6|7355.6|7368|7353|7371.4|7356.4|7367.5|7352.5|125
1601533200000|2020-10-01 06:20:00|7367.9|7352.9|7369.2|7354.2|7369.2|7354.2|7365|7350|123
1601533500000|2020-10-01 06:25:00|7369.1|7354.1|7369.1|7354.1|7369.4|7354.4|7367.3|7352.3|82
1601533800000|2020-10-01 06:30:00|7369|7354|7367.1|7352.1|7369.2|7354.2|7366.8|7351.8|72
1601534100000|2020-10-01 06:35:00|7367|7352|7370.3|7355.3|7370.4|7355.4|7367|7352|57
1601534400000|2020-10-01 06:40:00|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7368.1|7353.1|116
1601534700000|2020-10-01 06:45:00|7370.5|7355.5|7370.1|7355.1|7370.9|7355.9|7369.8|7354.8|59
1601535000000|2020-10-01 06:50:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7369.5|7354.5|38
1601535300000|2020-10-01 06:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7370.5|7355.5|31
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7373.3|7358.3|7373.9|7358.9|7371|7356|97
1601535900000|2020-10-01 07:05:00|7373.2|7358.2|7373.2|7358.2|7373.9|7358.9|7372.3|7357.3|91
1601536200000|2020-10-01 07:10:00|7373.3|7358.3|7374.5|7359.5|7375.6|7360.6|7373.3|7358.3|69
1601536500000|2020-10-01 07:15:00|7374.4|7359.4|7372.9|7357.9|7374.6|7359.6|7372|7357|68
1601536800000|2020-10-01 07:20:00|7373|7358|7373.9|7358.9|7374.2|7359.2|7373|7358|51
1601537100000|2020-10-01 07:25:00|7374|7359|7375.4|7360.4|7375.8|7360.8|7373.7|7358.7|67
1601537400000|2020-10-01 07:30:00|7375.3|7360.3|7376.1|7361.1|7376.4|7361.4|7375|7360|59
1601537700000|2020-10-01 07:35:00|7375.9|7360.9|7377.8|7362.8|7378.4|7363.4|7375.4|7360.4|39
1601538000000|2020-10-01 07:40:00|7377.4|7362.4|7377.8|7362.8|7378.4|7363.4|7376.3|7361.3|54
1601538300000|2020-10-01 07:45:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|32
1601538600000|2020-10-01 07:50:00|7376.4|7361.4|7378|7363|7378.4|7363.4|7375.1|7360.1|58
1601538900000|2020-10-01 07:55:00|7377.8|7362.8|7378|7363|7379.2|7364.2|7377.4|7362.4|35
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7372.8|7357.8|7380.4|7365.4|7371.1|7356.1|90
1601539500000|2020-10-01 08:05:00|7373.3|7358.3|7366.2|7351.2|7374.1|7359.1|7363|7348|126
1601539800000|2020-10-01 08:10:00|7366.4|7351.4|7363.2|7348.2|7366.7|7351.7|7362.6|7347.6|84
1601540100000|2020-10-01 08:15:00|7363.5|7348.5|7353.9|7338.9|7364.6|7349.6|7351.2|7336.2|126
1601540400000|2020-10-01 08:20:00|7354|7339|7341|7326|7354.7|7339.7|7329.2|7309.8|389
1601540700000|2020-10-01 08:25:00|7340.8|7325.8|7342.8|7327.8|7344.8|7329.8|7337.2|7322.2|271
1601541000000|2020-10-01 08:30:00|7343|7328|7347.1|7332.1|7353.2|7338.1|7342.5|7323.7|240
1601541300000|2020-10-01 08:35:00|7347.3|7332.3|7351.6|7336.6|7354.7|7337|7346.2|7329.5|123
1601541600000|2020-10-01 08:40:00|7352|7337|7352.1|7337.1|7355.8|7337.3|7349|7330.6|88
1601541900000|2020-10-01 08:45:00|7352.6|7337.6|7354.8|7339.8|7356.8|7341.8|7352.1|7337.1|99
1601542200000|2020-10-01 08:50:00|7355|7340|7353.8|7338.8|7355.4|7340.4|7353|7338|50
1601542500000|2020-10-01 08:55:00|7353.6|7338.6|7353.8|7338.8|7354.4|7339.4|7352.6|7337.6|34
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7351.9|7336.9|7354.3|7339.3|7351.9|7336.9|29
1601543100000|2020-10-01 09:05:00|7351.6|7336.6|7352.6|7337.6|7352.6|7337.6|7351.6|7336.6|21
1601543400000|2020-10-01 09:10:00|7352.9|7337.9|7351.9|7336.9|7353.4|7338.4|7351.6|7336.6|49
1601543700000|2020-10-01 09:15:00|7351.6|7336.6|7351.6|7336.6|7352.2|7337.2|7351.1|7336.1|31
1601544000000|2020-10-01 09:20:00|7351.4|7336.4|7352|7337|7352.1|7337.1|7350.8|7335.8|29
1601544300000|2020-10-01 09:25:00|7351.7|7336.7|7352.4|7337.4|7353.2|7338.2|7351|7336|29
1601544600000|2020-10-01 09:30:00|7352.6|7337.6|7353.6|7338.6|7354.2|7339.2|7351.8|7336.8|29
1601544900000|2020-10-01 09:35:00|7354|7339|7353.4|7338.4|7354|7339|7353|7338|12
1601545200000|2020-10-01 09:40:00|7353.3|7338.3|7352.4|7337.4|7353.6|7338.6|7351|7336|31
1601545500000|2020-10-01 09:45:00|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7350.8|7335.8|14
1601545800000|2020-10-01 09:50:00|7351.5|7336.5|7350.6|7335.6|7351.8|7336.8|7350|7335|24
1601546100000|2020-10-01 09:55:00|7350.4|7335.4|7349.4|7334.4|7350.4|7335.4|7348.8|7333.8|24
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7346.2|7331.2|7349.2|7334.2|7345.8|7330.8|31
1601546700000|2020-10-01 10:05:00|7346.4|7331.4|7343.8|7328.8|7346.6|7331.6|7343.4|7328.4|28
1601547000000|2020-10-01 10:10:00|7343.6|7328.6|7344.7|7329.7|7345.3|7330.3|7343.4|7328.4|28
1601547300000|2020-10-01 10:15:00|7344.9|7329.9|7342.9|7327.9|7344.9|7329.9|7342.9|7327.9|20
1601547600000|2020-10-01 10:20:00|7343|7328|7343.8|7328.8|7344.1|7329.1|7341.8|7326.8|28
1601547900000|2020-10-01 10:25:00|7343.9|7328.9|7344.9|7329.9|7345.7|7330.7|7343.9|7328.9|33
1601548200000|2020-10-01 10:30:00|7345|7330|7345.1|7330.1|7345.7|7330.7|7345|7330|12
1601548500000|2020-10-01 10:35:00|7344.8|7329.8|7345.1|7330.1|7345.7|7330.7|7344.6|7329.6|13
1601548800000|2020-10-01 10:40:00|7345.2|7330.2|7343.8|7328.8|7345.2|7330.2|7343.8|7328.8|10
1601549100000|2020-10-01 10:45:00|7344.2|7329.2|7345.6|7330.6|7345.6|7330.6|7344.2|7329.2|8
1601549400000|2020-10-01 10:50:00|7345.3|7330.3|7347.4|7332.4|7347.6|7332.6|7345.3|7330.3|23
1601549700000|2020-10-01 10:55:00|7347.6|7332.6|7347|7332|7348.4|7333.4|7347|7332|16
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7347.6|7332.6|7347.8|7332.8|7347.2|7332.2|13
1601550300000|2020-10-01 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|9
1601550600000|2020-10-01 11:10:00|7347.6|7332.6|7344.6|7329.6|7347.6|7332.6|7344.4|7329.4|73
1601550900000|2020-10-01 11:15:00|7344.8|7329.8|7344.4|7329.4|7344.8|7329.8|7342|7327|41
1601551200000|2020-10-01 11:20:00|7344.3|7329.3|7347.6|7332.6|7347.8|7332.8|7344.3|7329.3|23
1601551500000|2020-10-01 11:25:00|7347.4|7332.4|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|40
1601551800000|2020-10-01 11:30:00|7345.7|7330.7|7345.2|7330.2|7346.8|7331.8|7344.4|7329.4|17
1601552100000|2020-10-01 11:35:00|7345.6|7330.6|7341.4|7326.4|7345.6|7330.6|7341.4|7326.4|13
1601552400000|2020-10-01 11:40:00|7340.4|7325.4|7344.4|7319.4|7345.4|7325.4|7339.4|7319.4|5
1601552700000|2020-10-01 11:45:00|7339|7324|7338.8|7323.8|7343.8|7324|7337.2|7317.9|10
1601553000000|2020-10-01 11:50:00|7338.6|7323.6|7335.4|7320.4|7339.6|7324.6|7335.1|7320.1|38
1601553300000|2020-10-01 11:55:00|7340.4|7315.4|7334.9|7319.9|7341.3|7321.1|7334.4|7315.4|35
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7336.5|7321.5|7336.6|7321.6|7333.7|7318.7|46
1601553900000|2020-10-01 12:05:00|7336.4|7321.4|7342|7327|7342|7327|7336.3|7321.3|126
1601554200000|2020-10-01 12:10:00|7341.4|7326.4|7341|7326|7341.4|7326.4|7341|7326|4
1601554500000|2020-10-01 12:15:00|7341.2|7326.2|7341|7326|7341.2|7326.2|7341|7326|6
1601554800000|2020-10-01 12:20:00|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|9
1601555100000|2020-10-01 12:25:00|7341.6|7326.6|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|6
1601555400000|2020-10-01 12:30:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|3
1601555700000|2020-10-01 12:35:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1601556000000|2020-10-01 12:40:00|7341.6|7326.6|7340.8|7325.8|7341.6|7326.6|7340.6|7325.6|4
1601556300000|2020-10-01 12:45:00|7340.6|7325.6|7341.8|7326.8|7342.2|7327.2|7340.6|7325.6|7
1601556600000|2020-10-01 12:50:00|7342.4|7327.4|7343.8|7328.8|7343.8|7328.8|7342.4|7327.4|2
1601556900000|2020-10-01 12:55:00|7343.6|7328.6|7351.4|7326.4|7351.4|7329.4|7343.3|7324|22
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7346.8|7331.8|7351.7|7331.8|7346.8|7326.1|25
1601557500000|2020-10-01 13:05:00|7346.2|7331.2|7358.6|7333.6|7359|7338.7|7346.2|7326.9|70
1601557800000|2020-10-01 13:10:00|7358.7|7333.7|7351.6|7336.6|7359.6|7338.1|7351.6|7333.7|10
1601558100000|2020-10-01 13:15:00|7352|7337|7358|7333|7358.5|7339|7352|7332.6|52
1601558400000|2020-10-01 13:20:00|7353.3|7338.3|7354.8|7339.8|7355|7340|7353.3|7338.3|15
1601558700000|2020-10-01 13:25:00|7355.6|7340.6|7357|7342|7357|7342|7355.6|7340.6|18
1601559000000|2020-10-01 13:30:00|7356.4|7341.4|7358.7|7333.7|7359.7|7341.4|7355|7333|139
1601559300000|2020-10-01 13:35:00|7358.6|7333.6|7355.3|7330.3|7358.8|7336.8|7351.6|7330.1|92
1601559600000|2020-10-01 13:40:00|7355.1|7330.1|7355.1|7330.1|7355.3|7330.3|7354.8|7329.8|7
1601559900000|2020-10-01 13:45:00|7351.1|7336.1|7356|7341|7359|7341|7351.1|7330.1|28
1601560200000|2020-10-01 13:50:00|7355.9|7340.9|7361.3|7336.3|7361.3|7340.9|7355.9|7334.5|63
1601560500000|2020-10-01 13:55:00|7361.4|7336.4|7356.6|7341.6|7361.4|7341.6|7356|7336.4|9
1601560800000|2020-10-01 14:00:00|7357|7342|7357|7342|7357.2|7342.2|7356.7|7341.7|11
1601561100000|2020-10-01 14:05:00|7357.2|7342.2|7364.5|7339.5|7365.2|7346.4|7357.2|7339.3|153
1601561400000|2020-10-01 14:10:00|7364.6|7339.6|7360.7|7345.7|7368.4|7348.1|7358.8|7338.5|137
1601561700000|2020-10-01 14:15:00|7360.6|7345.6|7362.5|7337.5|7363.6|7345.6|7359.8|7337|102
1601562000000|2020-10-01 14:20:00|7362.6|7337.6|7355.7|7340.7|7362.6|7343.6|7354|7335|50
1601562300000|2020-10-01 14:25:00|7356|7341|7363.5|7338.5|7364|7343.4|7356|7337|82
1601562600000|2020-10-01 14:30:00|7363.6|7338.6|7356.8|7341.8|7363.9|7342.3|7356.8|7337.5|80
1601562900000|2020-10-01 14:35:00|7363.2|7338.2|7356.3|7341.3|7363.4|7342|7355.6|7337.2|40
1601563200000|2020-10-01 14:40:00|7356.1|7341.1|7355|7340|7356.1|7341.1|7355|7340|4
1601563500000|2020-10-01 14:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1601563800000|2020-10-01 14:50:00|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7353.8|7338.8|10
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7351.8|7336.8|7359.8|7340.3|7351.6|7334.4|31
1601564700000|2020-10-01 15:05:00|7351.6|7336.6|7352|7337|7352.3|7337.3|7351.5|7336.5|15
1601565000000|2020-10-01 15:10:00|7352.2|7337.2|7351.8|7336.8|7352.3|7337.3|7351.6|7336.6|13
1601565300000|2020-10-01 15:15:00|7353|7338|7357.7|7332.7|7359.1|7338|7353|7332.5|61
1601565600000|2020-10-01 15:20:00|7357.6|7332.6|7351|7336|7357.7|7336.2|7351|7332.5|11
1601565900000|2020-10-01 15:25:00|7350.8|7335.8|7348.6|7333.6|7354.2|7336.3|7348.6|7329|19
1601566200000|2020-10-01 15:30:00|7348.3|7333.3|7351.5|7326.5|7352.4|7333.5|7348.2|7326.4|71
1601566500000|2020-10-01 15:35:00|7351.7|7326.7|7351.3|7326.3|7352.6|7332.6|7347|7325.9|76
1601566800000|2020-10-01 15:40:00|7351.4|7326.4|7351.5|7326.5|7352|7327|7351.4|7326.4|37
1601567100000|2020-10-01 15:45:00|7351.4|7326.4|7345.6|7330.6|7351.4|7330.6|7345.6|7325.6|8
1601567400000|2020-10-01 15:50:00|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.8|7330.8|5
1601568300000|2020-10-01 16:05:00|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7345.9|7330.9|5
1601568600000|2020-10-01 16:10:00|7346.3|7331.3|7346.6|7331.6|7346.7|7331.7|7346.3|7331.3|6
1601569200000|2020-10-01 16:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1601569800000|2020-10-01 16:30:00|7346.9|7331.9|7347.6|7332.6|7352.9|7332.6|7346.9|7327.6|12
1601570700000|2020-10-01 16:45:00|7347.7|7332.7|7358|7333|7358.3|7334.9|7347.6|7329.6|49
1601571000000|2020-10-01 16:50:00|7358.2|7333.2|7356.1|7331.1|7358.2|7333.2|7354.6|7329.6|33
1601571300000|2020-10-01 16:55:00|7356.3|7331.3|7358.3|7333.3|7358.6|7337|7351.6|7331.3|14
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7352.9|7337.9|7358.4|7338|7351|7332.6|15
1601571900000|2020-10-01 17:05:00|7352|7337|7352.6|7337.6|7357.6|7337.6|7352|7331.9|20
1601572200000|2020-10-01 17:10:00|7358.3|7333.3|7358.6|7333.6|7358.6|7333.6|7358.2|7333.2|6
1601572500000|2020-10-01 17:15:00|7358.5|7333.5|7358.9|7333.9|7359.1|7334.1|7358.4|7333.4|41
1601572800000|2020-10-01 17:20:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7359.1|7334.1|3
1601573100000|2020-10-01 17:25:00|7359.2|7334.2|7359.1|7334.1|7359.3|7334.3|7359|7334|16
1601573400000|2020-10-01 17:30:00|7359.2|7334.2|7359.4|7334.4|7359.5|7334.5|7359.1|7334.1|22
1601573700000|2020-10-01 17:35:00|7359.5|7334.5|7359.2|7334.2|7359.5|7334.5|7359.1|7334.1|13
1601574000000|2020-10-01 17:40:00|7359.3|7334.3|7359.2|7334.2|7359.5|7334.5|7358.9|7333.9|120
1601574300000|2020-10-01 17:45:00|7359|7334|7359|7334|7359.7|7334.7|7358.7|7333.7|128
1601574600000|2020-10-01 17:50:00|7358.9|7333.9|7359|7334|7359.4|7334.4|7358.8|7333.8|214
1601574900000|2020-10-01 17:55:00|7359.1|7334.1|7359|7334|7359.7|7334.7|7358.3|7333.3|380
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7360.2|7335.2|7360.3|7335.3|7358.7|7333.7|312
1601575500000|2020-10-01 18:05:00|7360.3|7335.3|7360.1|7335.1|7360.3|7335.3|7359.7|7334.7|100
1601575800000|2020-10-01 18:10:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.7|7334.7|17
1601576100000|2020-10-01 18:15:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.8|7334.8|9
1601576400000|2020-10-01 18:20:00|7360.1|7335.1|7359.8|7334.8|7360.1|7335.1|7359.6|7334.6|24
1601576700000|2020-10-01 18:25:00|7359.9|7334.9|7357.9|7332.9|7359.9|7337.4|7352.4|7332.8|37
1601577000000|2020-10-01 18:30:00|7357.8|7332.8|7359.3|7334.3|7359.6|7334.6|7357.8|7332.8|18
1601577300000|2020-10-01 18:35:00|7359.4|7334.4|7359.4|7334.4|7359.6|7334.6|7359.3|7334.3|9
1601577600000|2020-10-01 18:40:00|7359.5|7334.5|7359.4|7334.4|7359.6|7334.6|7359.4|7334.4|3
1601577900000|2020-10-01 18:45:00|7359.6|7334.6|7359.3|7334.3|7359.6|7334.6|7359.3|7334.3|7
1601578200000|2020-10-01 18:50:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.2|7334.2|4
1601578500000|2020-10-01 18:55:00|7359.3|7334.3|7359.3|7334.3|7359.4|7334.4|7359.2|7334.2|11
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7359.5|7334.5|7359.6|7334.6|7358.7|7333.7|21
1601579100000|2020-10-01 19:05:00|7359.6|7334.6|7359.5|7334.5|7359.6|7334.6|7359.5|7334.5|4
1601579400000|2020-10-01 19:10:00|7359.3|7334.3|7357.9|7332.9|7359.3|7334.3|7357.8|7332.8|5
1601579700000|2020-10-01 19:15:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1601580000000|2020-10-01 19:20:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1601580900000|2020-10-01 19:35:00|7353.3|7338.3|7359.7|7334.7|7359.7|7338.3|7353.3|7334.3|5
1601581200000|2020-10-01 19:40:00|7359.8|7334.8|7359.9|7334.9|7359.9|7334.9|7359.8|7334.8|2
1601581500000|2020-10-01 19:45:00|7360|7335|7360.1|7335.1|7360.2|7335.2|7360|7335|3
1601519400000|2020-10-01 02:30:00|7392.4|7367.4|7393|7368|7393.1|7368.1|7390|7365|205
1601519700000|2020-10-01 02:35:00|7393.1|7368.1|7392.9|7367.9|7393.5|7368.5|7392.6|7367.6|110
1601520000000|2020-10-01 02:40:00|7392.8|7367.8|7391.4|7366.4|7393|7368|7390.9|7365.9|35
1601520300000|2020-10-01 02:45:00|7391.6|7366.6|7392|7367|7392|7367|7391.6|7366.6|4
1601520600000|2020-10-01 02:50:00|7391.8|7366.8|7391.7|7366.7|7392|7367|7391.6|7366.6|6
1601520900000|2020-10-01 02:55:00|7391.6|7366.6|7390|7365|7391.6|7366.6|7389.7|7364.7|98
1601521200000|2020-10-01 03:00:00|7389.9|7364.9|7389.8|7364.8|7390.2|7369.5|7384.5|7363.7|86
1601521500000|2020-10-01 03:05:00|7389.7|7364.7|7390.8|7365.8|7390.8|7365.8|7389.7|7364.7|21
1601521800000|2020-10-01 03:10:00|7390.7|7365.7|7390.6|7365.6|7390.8|7365.8|7390.6|7365.6|4
1601522100000|2020-10-01 03:15:00|7390.2|7365.2|7389.8|7364.8|7390.2|7365.2|7387.6|7362.6|22
1601522400000|2020-10-01 03:20:00|7389.9|7364.9|7390.6|7365.6|7390.6|7365.6|7389.9|7364.9|9
1601522700000|2020-10-01 03:25:00|7390.5|7365.5|7389.5|7364.5|7390.5|7365.5|7389.5|7364.5|4
1601523000000|2020-10-01 03:30:00|7388.9|7363.9|7387.9|7372.9|7391.7|7373.3|7385.1|7363.9|111
1601523300000|2020-10-01 03:35:00|7389.1|7374.1|7390.9|7375.9|7391|7376|7388.4|7373.4|70
1601523600000|2020-10-01 03:40:00|7391|7376|7388.8|7373.8|7391|7376|7388.8|7373.8|26
1601523900000|2020-10-01 03:45:00|7388.9|7373.9|7390.3|7375.3|7390.9|7375.9|7388.9|7373.9|43
1601524200000|2020-10-01 03:50:00|7390.2|7375.2|7386.1|7371.1|7390.3|7375.3|7385.9|7370.9|72
1601524500000|2020-10-01 03:55:00|7386.2|7371.2|7385.7|7370.7|7386.3|7371.3|7385.4|7370.4|41
1601524800000|2020-10-01 04:00:00|7385.6|7370.6|7387.5|7372.5|7387.8|7372.8|7385.6|7370.6|35
1601525100000|2020-10-01 04:05:00|7387.6|7372.6|7389.2|7374.2|7389.4|7374.4|7387.6|7372.6|45
1601525400000|2020-10-01 04:10:00|7389.3|7374.3|7388.6|7373.6|7391.1|7376.1|7388.4|7373.4|44
1601525700000|2020-10-01 04:15:00|7388.4|7373.4|7388.6|7373.6|7389|7374|7388.4|7373.4|19
1601526000000|2020-10-01 04:20:00|7388.7|7373.7|7389.1|7374.1|7389.1|7374.1|7388.4|7373.4|30
1601526300000|2020-10-01 04:25:00|7389|7374|7388.1|7373.1|7389|7374|7388.1|7373.1|9
1601526600000|2020-10-01 04:30:00|7388.2|7373.2|7387.2|7372.2|7388.8|7373.8|7386.3|7371.3|107
1601526900000|2020-10-01 04:35:00|7387.1|7372.1|7385.1|7370.1|7387.1|7372.1|7383.5|7368.5|89
1601527200000|2020-10-01 04:40:00|7385|7370|7382.9|7367.9|7385|7370|7382.9|7367.9|55
1601527500000|2020-10-01 04:45:00|7383|7368|7381.5|7366.5|7383.3|7368.3|7381.1|7366.1|44
1601527800000|2020-10-01 04:50:00|7381.4|7366.4|7376.4|7361.4|7381.7|7366.7|7375.6|7360.6|194
1601528100000|2020-10-01 04:55:00|7376.5|7361.5|7377.8|7362.8|7377.8|7362.8|7375.3|7360.3|114
1601528400000|2020-10-01 05:00:00|7377.7|7362.7|7376.4|7361.4|7377.8|7362.8|7375.3|7360.3|159
1601528700000|2020-10-01 05:05:00|7376.5|7361.5|7378|7363|7379.3|7364.3|7375.8|7360.8|100
1601529000000|2020-10-01 05:10:00|7377.9|7362.9|7375.7|7360.7|7378.3|7363.3|7375.6|7360.6|96
1601529300000|2020-10-01 05:15:00|7375.6|7360.6|7369.4|7354.4|7375.8|7360.8|7369.1|7354.1|198
1601529600000|2020-10-01 05:20:00|7369.3|7354.3|7366.6|7351.6|7370.7|7355.7|7366.4|7351.4|120
1601529900000|2020-10-01 05:25:00|7366.5|7351.5|7371.3|7356.3|7371.3|7356.3|7365.9|7350.9|103
1601530200000|2020-10-01 05:30:00|7371.2|7356.2|7369.9|7354.9|7371.4|7356.4|7369.5|7354.5|62
1601530500000|2020-10-01 05:35:00|7370|7355|7369.4|7354.4|7371|7356|7368.3|7353.3|46
1601530800000|2020-10-01 05:40:00|7369.3|7354.3|7363.3|7348.3|7369.4|7354.4|7362.7|7347.7|109
1601531100000|2020-10-01 05:45:00|7363.7|7348.7|7362.7|7347.7|7363.7|7348.7|7360.1|7345.1|175
1601531400000|2020-10-01 05:50:00|7362.9|7347.9|7368.9|7353.9|7369.3|7354.3|7362.9|7347.9|143
1601531700000|2020-10-01 05:55:00|7368.8|7353.8|7365.8|7350.8|7368.8|7353.8|7364.9|7349.9|110
1601532000000|2020-10-01 06:00:00|7365.9|7350.9|7363|7348|7366.6|7351.6|7363|7348|88
1601532300000|2020-10-01 06:05:00|7363.1|7348.1|7362.3|7347.3|7364.6|7349.6|7360.6|7345.6|86
1601532600000|2020-10-01 06:10:00|7362.2|7347.2|7370.7|7355.7|7371.5|7356.5|7362|7347|183
1601532900000|2020-10-01 06:15:00|7370.6|7355.6|7368|7353|7371.4|7356.4|7367.5|7352.5|125
1601533200000|2020-10-01 06:20:00|7367.9|7352.9|7369.2|7354.2|7369.2|7354.2|7365|7350|123
1601533500000|2020-10-01 06:25:00|7369.1|7354.1|7369.1|7354.1|7369.4|7354.4|7367.3|7352.3|82
1601533800000|2020-10-01 06:30:00|7369|7354|7367.1|7352.1|7369.2|7354.2|7366.8|7351.8|72
1601534100000|2020-10-01 06:35:00|7367|7352|7370.3|7355.3|7370.4|7355.4|7367|7352|57
1601534400000|2020-10-01 06:40:00|7370.2|7355.2|7370.4|7355.4|7370.5|7355.5|7368.1|7353.1|116
1601534700000|2020-10-01 06:45:00|7370.5|7355.5|7370.1|7355.1|7370.9|7355.9|7369.8|7354.8|59
1601535000000|2020-10-01 06:50:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7369.5|7354.5|38
1601535300000|2020-10-01 06:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7370.5|7355.5|31
1601535600000|2020-10-01 07:00:00|7371.4|7356.4|7373.3|7358.3|7373.9|7358.9|7371|7356|97
1601535900000|2020-10-01 07:05:00|7373.2|7358.2|7373.2|7358.2|7373.9|7358.9|7372.3|7357.3|91
1601536200000|2020-10-01 07:10:00|7373.3|7358.3|7374.5|7359.5|7375.6|7360.6|7373.3|7358.3|69
1601536500000|2020-10-01 07:15:00|7374.4|7359.4|7372.9|7357.9|7374.6|7359.6|7372|7357|68
1601536800000|2020-10-01 07:20:00|7373|7358|7373.9|7358.9|7374.2|7359.2|7373|7358|51
1601537100000|2020-10-01 07:25:00|7374|7359|7375.4|7360.4|7375.8|7360.8|7373.7|7358.7|67
1601537400000|2020-10-01 07:30:00|7375.3|7360.3|7376.1|7361.1|7376.4|7361.4|7375|7360|59
1601537700000|2020-10-01 07:35:00|7375.9|7360.9|7377.8|7362.8|7378.4|7363.4|7375.4|7360.4|39
1601538000000|2020-10-01 07:40:00|7377.4|7362.4|7377.8|7362.8|7378.4|7363.4|7376.3|7361.3|54
1601538300000|2020-10-01 07:45:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|32
1601538600000|2020-10-01 07:50:00|7376.4|7361.4|7378|7363|7378.4|7363.4|7375.1|7360.1|58
1601538900000|2020-10-01 07:55:00|7377.8|7362.8|7378|7363|7379.2|7364.2|7377.4|7362.4|35
1601539200000|2020-10-01 08:00:00|7378.4|7363.4|7372.8|7357.8|7380.4|7365.4|7371.1|7356.1|90
1601539500000|2020-10-01 08:05:00|7373.3|7358.3|7366.2|7351.2|7374.1|7359.1|7363|7348|126
1601539800000|2020-10-01 08:10:00|7366.4|7351.4|7363.2|7348.2|7366.7|7351.7|7362.6|7347.6|84
1601540100000|2020-10-01 08:15:00|7363.5|7348.5|7353.9|7338.9|7364.6|7349.6|7351.2|7336.2|126
1601540400000|2020-10-01 08:20:00|7354|7339|7341|7326|7354.7|7339.7|7329.2|7309.8|389
1601540700000|2020-10-01 08:25:00|7340.8|7325.8|7342.8|7327.8|7344.8|7329.8|7337.2|7322.2|271
1601541000000|2020-10-01 08:30:00|7343|7328|7347.1|7332.1|7353.2|7338.1|7342.5|7323.7|240
1601541300000|2020-10-01 08:35:00|7347.3|7332.3|7351.6|7336.6|7354.7|7337|7346.2|7329.5|123
1601541600000|2020-10-01 08:40:00|7352|7337|7352.1|7337.1|7355.8|7337.3|7349|7330.6|88
1601541900000|2020-10-01 08:45:00|7352.6|7337.6|7354.8|7339.8|7356.8|7341.8|7352.1|7337.1|99
1601542200000|2020-10-01 08:50:00|7355|7340|7353.8|7338.8|7355.4|7340.4|7353|7338|50
1601542500000|2020-10-01 08:55:00|7353.6|7338.6|7353.8|7338.8|7354.4|7339.4|7352.6|7337.6|34
1601542800000|2020-10-01 09:00:00|7353.6|7338.6|7351.9|7336.9|7354.3|7339.3|7351.9|7336.9|29
1601543100000|2020-10-01 09:05:00|7351.6|7336.6|7352.6|7337.6|7352.6|7337.6|7351.6|7336.6|21
1601543400000|2020-10-01 09:10:00|7352.9|7337.9|7351.9|7336.9|7353.4|7338.4|7351.6|7336.6|49
1601543700000|2020-10-01 09:15:00|7351.6|7336.6|7351.6|7336.6|7352.2|7337.2|7351.1|7336.1|31
1601544000000|2020-10-01 09:20:00|7351.4|7336.4|7352|7337|7352.1|7337.1|7350.8|7335.8|29
1601544300000|2020-10-01 09:25:00|7351.7|7336.7|7352.4|7337.4|7353.2|7338.2|7351|7336|29
1601544600000|2020-10-01 09:30:00|7352.6|7337.6|7353.6|7338.6|7354.2|7339.2|7351.8|7336.8|29
1601544900000|2020-10-01 09:35:00|7354|7339|7353.4|7338.4|7354|7339|7353|7338|12
1601545200000|2020-10-01 09:40:00|7353.3|7338.3|7352.4|7337.4|7353.6|7338.6|7351|7336|31
1601545500000|2020-10-01 09:45:00|7352.6|7337.6|7351.6|7336.6|7352.6|7337.6|7350.8|7335.8|14
1601545800000|2020-10-01 09:50:00|7351.5|7336.5|7350.6|7335.6|7351.8|7336.8|7350|7335|24
1601546100000|2020-10-01 09:55:00|7350.4|7335.4|7349.4|7334.4|7350.4|7335.4|7348.8|7333.8|24
1601546400000|2020-10-01 10:00:00|7349.2|7334.2|7346.2|7331.2|7349.2|7334.2|7345.8|7330.8|31
1601546700000|2020-10-01 10:05:00|7346.4|7331.4|7343.8|7328.8|7346.6|7331.6|7343.4|7328.4|28
1601547000000|2020-10-01 10:10:00|7343.6|7328.6|7344.7|7329.7|7345.3|7330.3|7343.4|7328.4|28
1601547300000|2020-10-01 10:15:00|7344.9|7329.9|7342.9|7327.9|7344.9|7329.9|7342.9|7327.9|20
1601547600000|2020-10-01 10:20:00|7343|7328|7343.8|7328.8|7344.1|7329.1|7341.8|7326.8|28
1601547900000|2020-10-01 10:25:00|7343.9|7328.9|7344.9|7329.9|7345.7|7330.7|7343.9|7328.9|33
1601548200000|2020-10-01 10:30:00|7345|7330|7345.1|7330.1|7345.7|7330.7|7345|7330|12
1601548500000|2020-10-01 10:35:00|7344.8|7329.8|7345.1|7330.1|7345.7|7330.7|7344.6|7329.6|13
1601548800000|2020-10-01 10:40:00|7345.2|7330.2|7343.8|7328.8|7345.2|7330.2|7343.8|7328.8|10
1601549100000|2020-10-01 10:45:00|7344.2|7329.2|7345.6|7330.6|7345.6|7330.6|7344.2|7329.2|8
1601549400000|2020-10-01 10:50:00|7345.3|7330.3|7347.4|7332.4|7347.6|7332.6|7345.3|7330.3|23
1601549700000|2020-10-01 10:55:00|7347.6|7332.6|7347|7332|7348.4|7333.4|7347|7332|16
1601550000000|2020-10-01 11:00:00|7347.3|7332.3|7347.6|7332.6|7347.8|7332.8|7347.2|7332.2|13
1601550300000|2020-10-01 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.3|7332.3|9
1601550600000|2020-10-01 11:10:00|7347.6|7332.6|7344.6|7329.6|7347.6|7332.6|7344.4|7329.4|73
1601550900000|2020-10-01 11:15:00|7344.8|7329.8|7344.4|7329.4|7344.8|7329.8|7342|7327|41
1601551200000|2020-10-01 11:20:00|7344.3|7329.3|7347.6|7332.6|7347.8|7332.8|7344.3|7329.3|23
1601551500000|2020-10-01 11:25:00|7347.4|7332.4|7346.6|7331.6|7347.6|7332.6|7346.6|7331.6|40
1601551800000|2020-10-01 11:30:00|7345.7|7330.7|7345.2|7330.2|7346.8|7331.8|7344.4|7329.4|17
1601552100000|2020-10-01 11:35:00|7345.6|7330.6|7341.4|7326.4|7345.6|7330.6|7341.4|7326.4|13
1601552400000|2020-10-01 11:40:00|7340.4|7325.4|7344.4|7319.4|7345.4|7325.4|7339.4|7319.4|5
1601552700000|2020-10-01 11:45:00|7339|7324|7338.8|7323.8|7343.8|7324|7337.2|7317.9|10
1601553000000|2020-10-01 11:50:00|7338.6|7323.6|7335.4|7320.4|7339.6|7324.6|7335.1|7320.1|38
1601553300000|2020-10-01 11:55:00|7340.4|7315.4|7334.9|7319.9|7341.3|7321.1|7334.4|7315.4|35
1601553600000|2020-10-01 12:00:00|7334.8|7319.8|7336.5|7321.5|7336.6|7321.6|7333.7|7318.7|46
1601553900000|2020-10-01 12:05:00|7336.4|7321.4|7342|7327|7342|7327|7336.3|7321.3|126
1601554200000|2020-10-01 12:10:00|7341.4|7326.4|7341|7326|7341.4|7326.4|7341|7326|4
1601554500000|2020-10-01 12:15:00|7341.2|7326.2|7341|7326|7341.2|7326.2|7341|7326|6
1601554800000|2020-10-01 12:20:00|7341.4|7326.4|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|9
1601555100000|2020-10-01 12:25:00|7341.6|7326.6|7341.8|7326.8|7341.8|7326.8|7341.4|7326.4|6
1601555400000|2020-10-01 12:30:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341.5|7326.5|3
1601555700000|2020-10-01 12:35:00|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|7341.8|7326.8|1
1601556000000|2020-10-01 12:40:00|7341.6|7326.6|7340.8|7325.8|7341.6|7326.6|7340.6|7325.6|4
1601556300000|2020-10-01 12:45:00|7340.6|7325.6|7341.8|7326.8|7342.2|7327.2|7340.6|7325.6|7
1601556600000|2020-10-01 12:50:00|7342.4|7327.4|7343.8|7328.8|7343.8|7328.8|7342.4|7327.4|2
1601556900000|2020-10-01 12:55:00|7343.6|7328.6|7351.4|7326.4|7351.4|7329.4|7343.3|7324|22
1601557200000|2020-10-01 13:00:00|7351.3|7326.3|7346.8|7331.8|7351.7|7331.8|7346.8|7326.1|25
1601557500000|2020-10-01 13:05:00|7346.2|7331.2|7358.6|7333.6|7359|7338.7|7346.2|7326.9|70
1601557800000|2020-10-01 13:10:00|7358.7|7333.7|7351.6|7336.6|7359.6|7338.1|7351.6|7333.7|10
1601558100000|2020-10-01 13:15:00|7352|7337|7358|7333|7358.5|7339|7352|7332.6|52
1601558400000|2020-10-01 13:20:00|7353.3|7338.3|7354.8|7339.8|7355|7340|7353.3|7338.3|15
1601558700000|2020-10-01 13:25:00|7355.6|7340.6|7357|7342|7357|7342|7355.6|7340.6|18
1601559000000|2020-10-01 13:30:00|7356.4|7341.4|7358.7|7333.7|7359.7|7341.4|7355|7333|139
1601559300000|2020-10-01 13:35:00|7358.6|7333.6|7355.3|7330.3|7358.8|7336.8|7351.6|7330.1|92
1601559600000|2020-10-01 13:40:00|7355.1|7330.1|7355.1|7330.1|7355.3|7330.3|7354.8|7329.8|7
1601559900000|2020-10-01 13:45:00|7351.1|7336.1|7356|7341|7359|7341|7351.1|7330.1|28
1601560200000|2020-10-01 13:50:00|7355.9|7340.9|7361.3|7336.3|7361.3|7340.9|7355.9|7334.5|63
1601560500000|2020-10-01 13:55:00|7361.4|7336.4|7356.6|7341.6|7361.4|7341.6|7356|7336.4|9
1601560800000|2020-10-01 14:00:00|7357|7342|7357|7342|7357.2|7342.2|7356.7|7341.7|11
1601561100000|2020-10-01 14:05:00|7357.2|7342.2|7364.5|7339.5|7365.2|7346.4|7357.2|7339.3|153
1601561400000|2020-10-01 14:10:00|7364.6|7339.6|7360.7|7345.7|7368.4|7348.1|7358.8|7338.5|137
1601561700000|2020-10-01 14:15:00|7360.6|7345.6|7362.5|7337.5|7363.6|7345.6|7359.8|7337|102
1601562000000|2020-10-01 14:20:00|7362.6|7337.6|7355.7|7340.7|7362.6|7343.6|7354|7335|50
1601562300000|2020-10-01 14:25:00|7356|7341|7363.5|7338.5|7364|7343.4|7356|7337|82
1601562600000|2020-10-01 14:30:00|7363.6|7338.6|7356.8|7341.8|7363.9|7342.3|7356.8|7337.5|80
1601562900000|2020-10-01 14:35:00|7363.2|7338.2|7356.3|7341.3|7363.4|7342|7355.6|7337.2|40
1601563200000|2020-10-01 14:40:00|7356.1|7341.1|7355|7340|7356.1|7341.1|7355|7340|4
1601563500000|2020-10-01 14:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1601563800000|2020-10-01 14:50:00|7355.2|7340.2|7355.3|7340.3|7355.3|7340.3|7353.8|7338.8|10
1601564400000|2020-10-01 15:00:00|7355.1|7340.1|7351.8|7336.8|7359.8|7340.3|7351.6|7334.4|31
1601564700000|2020-10-01 15:05:00|7351.6|7336.6|7352|7337|7352.3|7337.3|7351.5|7336.5|15
1601565000000|2020-10-01 15:10:00|7352.2|7337.2|7351.8|7336.8|7352.3|7337.3|7351.6|7336.6|13
1601565300000|2020-10-01 15:15:00|7353|7338|7357.7|7332.7|7359.1|7338|7353|7332.5|61
1601565600000|2020-10-01 15:20:00|7357.6|7332.6|7351|7336|7357.7|7336.2|7351|7332.5|11
1601565900000|2020-10-01 15:25:00|7350.8|7335.8|7348.6|7333.6|7354.2|7336.3|7348.6|7329|19
1601566200000|2020-10-01 15:30:00|7348.3|7333.3|7351.5|7326.5|7352.4|7333.5|7348.2|7326.4|71
1601566500000|2020-10-01 15:35:00|7351.7|7326.7|7351.3|7326.3|7352.6|7332.6|7347|7325.9|76
1601566800000|2020-10-01 15:40:00|7351.4|7326.4|7351.5|7326.5|7352|7327|7351.4|7326.4|37
1601567100000|2020-10-01 15:45:00|7351.4|7326.4|7345.6|7330.6|7351.4|7330.6|7345.6|7325.6|8
1601567400000|2020-10-01 15:50:00|7345.8|7330.8|7345.8|7330.8|7346|7331|7345.8|7330.8|3
1601568000000|2020-10-01 16:00:00|7345.9|7330.9|7345.9|7330.9|7346|7331|7345.8|7330.8|5
1601568300000|2020-10-01 16:05:00|7346.1|7331.1|7346.1|7331.1|7346.4|7331.4|7345.9|7330.9|5
1601568600000|2020-10-01 16:10:00|7346.3|7331.3|7346.6|7331.6|7346.7|7331.7|7346.3|7331.3|6
1601569200000|2020-10-01 16:20:00|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|7346.8|7331.8|1
1601569800000|2020-10-01 16:30:00|7346.9|7331.9|7347.6|7332.6|7352.9|7332.6|7346.9|7327.6|12
1601570700000|2020-10-01 16:45:00|7347.7|7332.7|7358|7333|7358.3|7334.9|7347.6|7329.6|49
1601571000000|2020-10-01 16:50:00|7358.2|7333.2|7356.1|7331.1|7358.2|7333.2|7354.6|7329.6|33
1601571300000|2020-10-01 16:55:00|7356.3|7331.3|7358.3|7333.3|7358.6|7337|7351.6|7331.3|14
1601571600000|2020-10-01 17:00:00|7358.2|7333.2|7352.9|7337.9|7358.4|7338|7351|7332.6|15
1601571900000|2020-10-01 17:05:00|7352|7337|7352.6|7337.6|7357.6|7337.6|7352|7331.9|20
1601572200000|2020-10-01 17:10:00|7358.3|7333.3|7358.6|7333.6|7358.6|7333.6|7358.2|7333.2|6
1601572500000|2020-10-01 17:15:00|7358.5|7333.5|7358.9|7333.9|7359.1|7334.1|7358.4|7333.4|41
1601572800000|2020-10-01 17:20:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7359.1|7334.1|3
1601573100000|2020-10-01 17:25:00|7359.2|7334.2|7359.1|7334.1|7359.3|7334.3|7359|7334|16
1601573400000|2020-10-01 17:30:00|7359.2|7334.2|7359.4|7334.4|7359.5|7334.5|7359.1|7334.1|22
1601573700000|2020-10-01 17:35:00|7359.5|7334.5|7359.2|7334.2|7359.5|7334.5|7359.1|7334.1|13
1601574000000|2020-10-01 17:40:00|7359.3|7334.3|7359.2|7334.2|7359.5|7334.5|7358.9|7333.9|120
1601574300000|2020-10-01 17:45:00|7359|7334|7359|7334|7359.7|7334.7|7358.7|7333.7|128
1601574600000|2020-10-01 17:50:00|7358.9|7333.9|7359|7334|7359.4|7334.4|7358.8|7333.8|214
1601574900000|2020-10-01 17:55:00|7359.1|7334.1|7359|7334|7359.7|7334.7|7358.3|7333.3|380
1601575200000|2020-10-01 18:00:00|7359.1|7334.1|7360.2|7335.2|7360.3|7335.3|7358.7|7333.7|312
1601575500000|2020-10-01 18:05:00|7360.3|7335.3|7360.1|7335.1|7360.3|7335.3|7359.7|7334.7|100
1601575800000|2020-10-01 18:10:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.7|7334.7|17
1601576100000|2020-10-01 18:15:00|7360|7335|7359.9|7334.9|7360.1|7335.1|7359.8|7334.8|9
1601576400000|2020-10-01 18:20:00|7360.1|7335.1|7359.8|7334.8|7360.1|7335.1|7359.6|7334.6|24
1601576700000|2020-10-01 18:25:00|7359.9|7334.9|7357.9|7332.9|7359.9|7337.4|7352.4|7332.8|37
1601577000000|2020-10-01 18:30:00|7357.8|7332.8|7359.3|7334.3|7359.6|7334.6|7357.8|7332.8|18
1601577300000|2020-10-01 18:35:00|7359.4|7334.4|7359.4|7334.4|7359.6|7334.6|7359.3|7334.3|9
1601577600000|2020-10-01 18:40:00|7359.5|7334.5|7359.4|7334.4|7359.6|7334.6|7359.4|7334.4|3
1601577900000|2020-10-01 18:45:00|7359.6|7334.6|7359.3|7334.3|7359.6|7334.6|7359.3|7334.3|7
1601578200000|2020-10-01 18:50:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.2|7334.2|4
1601578500000|2020-10-01 18:55:00|7359.3|7334.3|7359.3|7334.3|7359.4|7334.4|7359.2|7334.2|11
1601578800000|2020-10-01 19:00:00|7359.2|7334.2|7359.5|7334.5|7359.6|7334.6|7358.7|7333.7|21
1601579100000|2020-10-01 19:05:00|7359.6|7334.6|7359.5|7334.5|7359.6|7334.6|7359.5|7334.5|4
1601579400000|2020-10-01 19:10:00|7359.3|7334.3|7357.9|7332.9|7359.3|7334.3|7357.8|7332.8|5
1601579700000|2020-10-01 19:15:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1601580000000|2020-10-01 19:20:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1601580900000|2020-10-01 19:35:00|7353.3|7338.3|7359.7|7334.7|7359.7|7338.3|7353.3|7334.3|5
1601581200000|2020-10-01 19:40:00|7359.8|7334.8|7359.9|7334.9|7359.9|7334.9|7359.8|7334.8|2
1601581500000|2020-10-01 19:45:00|7360|7335|7360.1|7335.1|7360.2|7335.2|7360|7335|3
1601605800000|2020-10-02 02:30:00|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|7357.7|7332.7|1
1601606100000|2020-10-02 02:35:00|7357.8|7332.8|7357.8|7332.8|7358|7333|7357.8|7332.8|3
1601607000000|2020-10-02 02:50:00|7358.1|7333.1|7358.8|7333.8|7358.9|7333.9|7358.1|7333.1|4
1601608200000|2020-10-02 03:10:00|7358.7|7333.7|7358.9|7333.9|7359|7334|7358.7|7333.7|5
1601608500000|2020-10-02 03:15:00|7358.8|7333.8|7358.7|7333.7|7358.9|7333.9|7358.7|7333.7|4
1601608800000|2020-10-02 03:20:00|7358.6|7333.6|7359.1|7334.1|7360.1|7335.1|7358.4|7333.4|24
1601609100000|2020-10-02 03:25:00|7359|7334|7358.8|7333.8|7359|7334|7358.4|7333.4|10
1601609400000|2020-10-02 03:30:00|7358.7|7333.7|7364.8|7339.8|7364.9|7339.9|7358.6|7333.6|19
1601609700000|2020-10-02 03:35:00|7365.5|7340.5|7363.2|7338.2|7365.5|7340.5|7363.2|7338.2|16
1601610000000|2020-10-02 03:40:00|7363.7|7338.7|7365.7|7340.7|7365.9|7340.9|7363.7|7338.7|10
1601610300000|2020-10-02 03:45:00|7365.6|7340.6|7365|7340|7366.8|7341.8|7365|7340|21
1601610600000|2020-10-02 03:50:00|7364.5|7339.5|7364|7339|7364.5|7339.5|7364|7339|10
1601610900000|2020-10-02 03:55:00|7364.3|7339.3|7364.7|7339.7|7364.8|7344.8|7359.3|7339|16
1601611200000|2020-10-02 04:00:00|7364.8|7339.8|7364.7|7339.7|7364.9|7339.9|7364.7|7339.7|7
1601611800000|2020-10-02 04:10:00|7364.9|7339.9|7365.1|7340.1|7365.3|7340.3|7364.9|7339.9|8
1601612100000|2020-10-02 04:15:00|7365|7340|7365.1|7340.1|7365.1|7340.1|7365|7340|2
1601612400000|2020-10-02 04:20:00|7365.2|7340.2|7365.8|7340.8|7365.9|7340.9|7365.2|7340.2|7
1601612700000|2020-10-02 04:25:00|7365.7|7340.7|7366.1|7341.1|7366.5|7341.5|7365.7|7340.7|5
1601613300000|2020-10-02 04:35:00|7361.7|7346.7|7367|7342|7367|7347.2|7361.7|7341.9|16
1601613600000|2020-10-02 04:40:00|7366.7|7341.7|7357.9|7342.9|7366.7|7343|7357.8|7337.9|33
1601613900000|2020-10-02 04:45:00|7358.1|7343.1|7358.2|7343.2|7358.5|7343.5|7357.9|7342.9|20
1601614200000|2020-10-02 04:50:00|7358.1|7343.1|7362.9|7347.9|7363.3|7348.3|7358|7343|43
1601614500000|2020-10-02 04:55:00|7363.2|7348.2|7365.7|7350.7|7371.4|7351.1|7363.2|7344.6|105
1601614800000|2020-10-02 05:00:00|7365.5|7350.5|7369.8|7354.8|7371.8|7356.8|7365.3|7350.3|162
1601615100000|2020-10-02 05:05:00|7369.7|7354.7|7363.1|7348.1|7370.7|7355.7|7363.1|7348.1|80
1601615400000|2020-10-02 05:10:00|7363.2|7348.2|7361.2|7346.2|7363.7|7348.7|7358.6|7343.6|119
1601615700000|2020-10-02 05:15:00|7361.4|7346.4|7365.8|7350.8|7365.8|7350.8|7360.6|7345.6|92
1601616000000|2020-10-02 05:20:00|7365.9|7350.9|7370.3|7355.3|7370.6|7355.6|7365.7|7350.7|84
1601616300000|2020-10-02 05:25:00|7370.4|7355.4|7371.7|7356.7|7372.1|7357.1|7370.2|7355.2|109
1601616600000|2020-10-02 05:30:00|7371.4|7356.4|7383.5|7358.5|7394.8|7372.2|7371.4|7356.4|165
1601616900000|2020-10-02 05:35:00|7383.7|7358.7|7374.2|7359.2|7384.9|7365.2|7374.2|7358.7|70
1601617200000|2020-10-02 05:40:00|7374.3|7359.3|7378.4|7353.4|7378.5|7363.2|7371.9|7352.8|121
1601617500000|2020-10-02 05:45:00|7378.3|7353.3|7377.5|7362.5|7378.5|7362.5|7373.1|7351.8|81
1601617800000|2020-10-02 05:50:00|7377.4|7362.4|7379|7364|7381|7366|7377.3|7362.3|101
1601618100000|2020-10-02 05:55:00|7379.3|7364.3|7375.3|7360.3|7381.4|7366.4|7374.7|7359.7|110
1601618400000|2020-10-02 06:00:00|7375.1|7360.1|7376.8|7361.8|7376.9|7361.9|7375|7360|97
1601618700000|2020-10-02 06:05:00|7376.9|7361.9|7376.9|7361.9|7378.2|7363.2|7376.1|7361.1|77
1601619000000|2020-10-02 06:10:00|7377|7362|7374.1|7359.1|7381.4|7362.1|7374|7354.7|60
1601619300000|2020-10-02 06:15:00|7374|7359|7377.9|7362.9|7378.5|7363.5|7374|7359|79
1601619600000|2020-10-02 06:20:00|7377.8|7362.8|7373.4|7358.4|7377.9|7362.9|7373.2|7358.2|52
1601619900000|2020-10-02 06:25:00|7373.5|7358.5|7369.3|7354.3|7373.6|7358.6|7369.3|7354.3|63
1601620200000|2020-10-02 06:30:00|7369.2|7354.2|7369.3|7354.3|7370.7|7355.7|7366.9|7351.9|105
1601620500000|2020-10-02 06:35:00|7369.2|7354.2|7368.2|7353.2|7369.4|7354.4|7367.9|7352.9|39
1601620800000|2020-10-02 06:40:00|7368.1|7353.1|7369.8|7354.8|7369.9|7354.9|7368.1|7353.1|33
1601621100000|2020-10-02 06:45:00|7369.7|7354.7|7376.1|7361.1|7376.1|7361.1|7369.7|7354.7|58
1601621400000|2020-10-02 06:50:00|7376.2|7361.2|7371.6|7356.6|7376.3|7361.3|7371.5|7356.5|51
1601621700000|2020-10-02 06:55:00|7370.7|7355.7|7370.3|7355.3|7371.4|7356.4|7369.8|7354.8|55
1601622000000|2020-10-02 07:00:00|7370.4|7355.4|7369|7354|7371.3|7356.3|7369|7354|88
1601622300000|2020-10-02 07:05:00|7368.9|7353.9|7366.9|7351.9|7369.1|7354.1|7365.7|7350.7|82
1601622600000|2020-10-02 07:10:00|7366.8|7351.8|7364|7349|7366.8|7351.8|7363.3|7348.3|89
1601622900000|2020-10-02 07:15:00|7363.8|7348.8|7365.2|7350.2|7365.6|7350.6|7363.4|7348.4|77
1601623200000|2020-10-02 07:20:00|7365.1|7350.1|7368.3|7353.3|7369|7354|7364.7|7349.7|86
1601623500000|2020-10-02 07:25:00|7368.2|7353.2|7366.9|7351.9|7368.3|7353.3|7364.1|7349.1|84
1601623800000|2020-10-02 07:30:00|7366.7|7351.7|7369.4|7344.4|7371.4|7353|7366.3|7343.9|39
1601624100000|2020-10-02 07:35:00|7369.2|7344.2|7373.4|7348.4|7373.9|7348.9|7369.2|7344.2|31
1601624400000|2020-10-02 07:40:00|7373.3|7348.3|7373.7|7348.7|7373.7|7348.7|7373.2|7348.2|23
1601624700000|2020-10-02 07:45:00|7373.8|7348.8|7372.6|7347.6|7374.4|7353.9|7367.4|7347.6|39
1601625000000|2020-10-02 07:50:00|7372.7|7347.7|7368.8|7353.8|7372.7|7354.2|7367.9|7347.7|37
1601625300000|2020-10-02 07:55:00|7369|7354|7368.8|7353.8|7369|7354|7368.8|7353.8|2
1601625600000|2020-10-02 08:00:00|7368.9|7353.9|7367.4|7352.4|7369|7354|7367.4|7352.4|8
1601625900000|2020-10-02 08:05:00|7368.7|7353.7|7371.4|7356.4|7371.4|7356.4|7368.7|7353.7|12
1601626200000|2020-10-02 08:10:00|7371.3|7356.3|7376.3|7361.3|7376.3|7361.3|7371.3|7356.3|17
1601626500000|2020-10-02 08:15:00|7375.8|7360.8|7374.4|7359.4|7375.8|7360.8|7374.4|7359.4|15
1601626800000|2020-10-02 08:20:00|7373.8|7358.8|7372.4|7357.4|7373.8|7358.8|7372.4|7357.4|4
1601627100000|2020-10-02 08:25:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7371.2|7356.2|6
1601627400000|2020-10-02 08:30:00|7372.5|7357.5|7375.3|7360.3|7376.9|7361.9|7372.3|7357.3|30
1601627700000|2020-10-02 08:35:00|7375|7360|7374.7|7359.7|7375|7360|7374.2|7359.2|9
1601628000000|2020-10-02 08:40:00|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|2
1601628300000|2020-10-02 08:45:00|7374.6|7359.6|7373.3|7358.3|7374.6|7359.6|7373.3|7358.3|9
1601628600000|2020-10-02 08:50:00|7373.2|7358.2|7373|7358|7373.3|7358.3|7373|7358|3
1601628900000|2020-10-02 08:55:00|7373.1|7358.1|7372.5|7357.5|7373.1|7358.1|7371.7|7356.7|10
1601629200000|2020-10-02 09:00:00|7372.2|7357.2|7369.7|7354.7|7372.6|7357.6|7369.7|7354.7|8
1601629500000|2020-10-02 09:05:00|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|7369.3|7354.3|1
1601629800000|2020-10-02 09:10:00|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|2
1601630100000|2020-10-02 09:15:00|7369.7|7354.7|7369.5|7354.5|7369.9|7354.9|7369.5|7354.5|4
1601630700000|2020-10-02 09:25:00|7370|7355|7370.7|7355.7|7371.2|7356.2|7369.8|7354.8|12
1601631000000|2020-10-02 09:30:00|7371.2|7356.2|7371.2|7356.2|7371.5|7356.5|7371.2|7356.2|4
1601631300000|2020-10-02 09:35:00|7370.7|7355.7|7369.3|7354.3|7370.7|7355.7|7369.1|7354.1|5
1601631600000|2020-10-02 09:40:00|7369.7|7354.7|7370.3|7355.3|7370.3|7355.3|7369.7|7354.7|2
1601632500000|2020-10-02 09:55:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1601632800000|2020-10-02 10:00:00|7370.6|7355.6|7369.7|7354.7|7370.6|7355.6|7369.7|7354.7|3
1601633100000|2020-10-02 10:05:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1601633700000|2020-10-02 10:15:00|7368.3|7353.3|7369.7|7354.7|7369.7|7354.7|7368.3|7353.3|3
1601634000000|2020-10-02 10:20:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1601634300000|2020-10-02 10:25:00|7369.7|7354.7|7369.3|7354.3|7369.7|7354.7|7369.3|7354.3|2
1601634600000|2020-10-02 10:30:00|7370.7|7355.7|7363.8|7348.8|7370.7|7355.7|7363.1|7348.1|64
1601634900000|2020-10-02 10:35:00|7363.9|7348.9|7363.8|7348.8|7364.8|7349.8|7363.5|7348.5|14
1601635200000|2020-10-02 10:40:00|7363.9|7348.9|7363.5|7348.5|7363.9|7348.9|7363.5|7348.5|6
1601635500000|2020-10-02 10:45:00|7364.5|7349.5|7365.9|7350.9|7365.9|7350.9|7364.5|7349.5|14
1601635800000|2020-10-02 10:50:00|7366.4|7351.4|7366.3|7351.3|7366.4|7351.4|7366.3|7351.3|4
1601636100000|2020-10-02 10:55:00|7366.4|7351.4|7366.9|7351.9|7366.9|7351.9|7366.4|7351.4|5
1601636400000|2020-10-02 11:00:00|7366.7|7351.7|7366.2|7351.2|7367.9|7352.9|7365.5|7350.5|24
1601636700000|2020-10-02 11:05:00|7365.2|7350.2|7363.6|7348.6|7365.2|7350.2|7363.6|7348.6|6
1601637300000|2020-10-02 11:15:00|7363|7348|7363|7348|7363|7348|7363|7348|1
1601637600000|2020-10-02 11:20:00|7362.4|7347.4|7359.4|7344.4|7363.2|7348.2|7359.4|7344.4|16
1601637900000|2020-10-02 11:25:00|7360.4|7345.4|7359.8|7344.8|7360.4|7345.4|7359.8|7344.8|2
1601638800000|2020-10-02 11:40:00|7361.4|7346.4|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|4
1601639100000|2020-10-02 11:45:00|7361.8|7346.8|7362.2|7347.2|7362.8|7347.8|7361.8|7346.8|8
1601639400000|2020-10-02 11:50:00|7362.6|7347.6|7361.8|7346.8|7362.6|7347.6|7361.2|7346.2|4
1601639700000|2020-10-02 11:55:00|7360.7|7345.7|7361.8|7346.8|7361.8|7346.8|7359.4|7344.4|6
1601640000000|2020-10-02 12:00:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.4|7345.4|5
1601640300000|2020-10-02 12:05:00|7360.5|7345.5|7360.2|7345.2|7360.5|7345.5|7359.2|7344.2|13
1601640600000|2020-10-02 12:10:00|7359.7|7344.7|7360.1|7345.1|7360.2|7345.2|7359.6|7344.6|6
1601640900000|2020-10-02 12:15:00|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|4
1601641500000|2020-10-02 12:25:00|7359.9|7344.9|7359.9|7344.9|7360.3|7345.3|7359.9|7344.9|6
1601641800000|2020-10-02 12:30:00|7361.3|7346.3|7360.6|7345.6|7361.4|7346.4|7360.3|7345.3|7
1601642100000|2020-10-02 12:35:00|7361.4|7346.4|7362.6|7347.6|7363.1|7348.1|7361.3|7346.3|7
1601642400000|2020-10-02 12:40:00|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|7362.7|7347.7|1
1601642700000|2020-10-02 12:45:00|7363.6|7348.6|7364.6|7349.6|7365.6|7350.6|7363.6|7348.6|5
1601643000000|2020-10-02 12:50:00|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|7364.2|7349.2|1
1601643300000|2020-10-02 12:55:00|7364.1|7349.1|7363.5|7348.5|7364.1|7349.1|7363.5|7348.5|5
1601643600000|2020-10-02 13:00:00|7368.6|7343.6|7372.4|7347.4|7372.4|7350.3|7365.3|7342.4|76
1601644500000|2020-10-02 13:15:00|7372.2|7347.2|7365|7350|7372.2|7351|7365|7344.6|16
1601644800000|2020-10-02 13:20:00|7364.6|7349.6|7365|7350|7365|7350|7364.6|7349.6|3
1601645100000|2020-10-02 13:25:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|1
1601645400000|2020-10-02 13:30:00|7364.8|7349.8|7363.2|7348.2|7364.8|7349.8|7362.8|7347.8|31
1601645700000|2020-10-02 13:35:00|7362.8|7347.8|7361.3|7346.3|7362.8|7347.8|7360|7345|28
1601646000000|2020-10-02 13:40:00|7361.4|7346.4|7361.8|7346.8|7361.8|7346.8|7361.2|7346.2|9
1601646600000|2020-10-02 13:50:00|7362|7347|7364|7349|7364.6|7349.6|7362|7347|69
1601646900000|2020-10-02 13:55:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1601647200000|2020-10-02 14:00:00|7363.5|7348.5|7363.9|7348.9|7363.9|7348.9|7363.5|7348.5|3
1601647500000|2020-10-02 14:05:00|7363.6|7348.6|7362.9|7347.9|7363.6|7348.6|7362.8|7347.8|10
1601647800000|2020-10-02 14:10:00|7362.8|7347.8|7360.5|7345.5|7362.8|7347.8|7360.2|7345.2|14
1601648100000|2020-10-02 14:15:00|7360.1|7345.1|7360.2|7345.2|7360.4|7345.4|7359.8|7344.8|8
1601649000000|2020-10-02 14:30:00|7360.6|7345.6|7360.2|7345.2|7360.8|7345.8|7360.2|7345.2|4
1601649300000|2020-10-02 14:35:00|7360.3|7345.3|7360|7345|7360.6|7345.6|7359.2|7344.2|12
1601649600000|2020-10-02 14:40:00|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|7360.2|7345.2|1
1601649900000|2020-10-02 14:45:00|7360|7345|7358.5|7343.5|7360|7345|7358.5|7343.5|7
1601650200000|2020-10-02 14:50:00|7358.6|7343.6|7358.8|7343.8|7359|7344|7358.6|7343.6|17
1601650500000|2020-10-02 14:55:00|7359.2|7344.2|7356.6|7341.6|7359.2|7344.2|7356.2|7341.2|13
1601650800000|2020-10-02 15:00:00|7356.7|7341.7|7364|7339|7364.2|7344.3|7356.7|7338.8|59
1601651100000|2020-10-02 15:05:00|7364.2|7339.2|7364.6|7339.6|7364.7|7339.7|7363.8|7338.8|34
1601651400000|2020-10-02 15:10:00|7364.5|7339.5|7366|7341|7366|7341|7364.4|7339.4|29
1601651700000|2020-10-02 15:15:00|7365.9|7340.9|7360|7345|7366.9|7347.8|7359.2|7340.4|40
1601652000000|2020-10-02 15:20:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1601652300000|2020-10-02 15:25:00|7359.7|7344.7|7358.9|7343.9|7359.8|7344.8|7358.5|7343.5|11
1601652600000|2020-10-02 15:30:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7357.8|7342.8|23
1601652900000|2020-10-02 15:35:00|7358.6|7343.6|7359|7344|7359.2|7344.2|7358.6|7343.6|5
1601653200000|2020-10-02 15:40:00|7358.1|7343.1|7358.2|7343.2|7358.8|7343.8|7358|7343|10
1601653800000|2020-10-02 15:50:00|7358.3|7343.3|7358.3|7343.3|7358.7|7343.7|7358.3|7343.3|3
1601654100000|2020-10-02 15:55:00|7358.2|7343.2|7358.8|7343.8|7359|7344|7358.2|7343.2|5
1601654400000|2020-10-02 16:00:00|7359.4|7344.4|7361.6|7346.6|7361.7|7346.7|7359|7344|34
1601654700000|2020-10-02 16:05:00|7360|7345|7358.6|7343.6|7360|7345|7358.6|7343.6|10
1601656800000|2020-10-02 16:40:00|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|2
1601657100000|2020-10-02 16:45:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|2
1601658300000|2020-10-02 17:05:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1601660100000|2020-10-02 17:35:00|7358.1|7343.1|7358.6|7343.6|7358.6|7343.6|7358.1|7343.1|2
1601660400000|2020-10-02 17:40:00|7358.7|7343.7|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|6
1601660700000|2020-10-02 17:45:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.5|7343.5|4
1601661000000|2020-10-02 17:50:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|2
1601661300000|2020-10-02 17:55:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|4
1601664000000|2020-10-02 18:40:00|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1601664300000|2020-10-02 18:45:00|7363.3|7338.3|7363.3|7338.3|7363.4|7338.4|7363.3|7338.3|3
1601664900000|2020-10-02 18:55:00|7363|7338|7363.3|7338.3|7363.3|7338.3|7363|7338|4
1601665200000|2020-10-02 19:00:00|7363.4|7338.4|7363.2|7338.2|7363.6|7338.6|7363.2|7338.2|9
1601665500000|2020-10-02 19:05:00|7363.4|7338.4|7363.4|7338.4|7363.4|7338.4|7363.2|7338.2|4
1601665800000|2020-10-02 19:10:00|7363.3|7338.3|7363.3|7338.3|7363.5|7338.5|7363.1|7338.1|14
1601666100000|2020-10-02 19:15:00|7363.4|7338.4|7363.3|7338.3|7363.4|7338.4|7363.3|7338.3|2
1601666400000|2020-10-02 19:20:00|7363.2|7338.2|7363.2|7338.2|7363.2|7338.2|7363.2|7338.2|1
1601666700000|2020-10-02 19:25:00|7363.1|7338.1|7363.2|7338.2|7363.2|7338.2|7363.1|7338.1|4
1601667000000|2020-10-02 19:30:00|7363.3|7338.3|7363|7338|7363.3|7338.3|7363|7338|4
1601667900000|2020-10-02 19:45:00|7362.8|7337.8|7362|7337|7363.5|7338.5|7362|7337|12
1601668500000|2020-10-02 19:55:00|7362.1|7337.1|7362|7337|7362.1|7337.1|7362|7337|4
1601865000000|2020-10-05 02:30:00|7351.5|7324.2|7352.3|7324.2|7356.7|7327.7|7345.5|7320.5|559
1601865300000|2020-10-05 02:35:00|7352|7321.1|7351.7|7324.2|7356.2|7327.2|7345.8|7320.8|701
1601865600000|2020-10-05 02:40:00|7351.5|7323.5|7350.3|7324.2|7356.6|7327.6|7345.7|7320.7|679
1601865900000|2020-10-05 02:45:00|7350.1|7324.1|7352.2|7327.2|7356.7|7328.1|7345.6|7320.6|541
1601866200000|2020-10-05 02:50:00|7352.3|7327.3|7354.7|7327.3|7356.5|7328|7345.5|7320.5|444
1601866500000|2020-10-05 02:55:00|7355.5|7327.5|7351.4|7322.4|7356.7|7329|7342.3|7317.3|601
1601866800000|2020-10-05 03:00:00|7353|7324|7351.2|7326.2|7354.6|7329.6|7342.3|7317.3|425
1601867100000|2020-10-05 03:05:00|7351.3|7326.3|7344.6|7329.6|7351.7|7329.6|7343.8|7324.1|145
1601867400000|2020-10-05 03:10:00|7344.5|7329.5|7344|7329|7344.6|7329.6|7344|7329|7
1601867700000|2020-10-05 03:15:00|7344.1|7329.1|7346.8|7321.8|7346.9|7329.1|7338.3|7317.4|82
1601868000000|2020-10-05 03:20:00|7347|7322|7346.8|7321.8|7347|7322|7346.8|7321.8|3
1601868300000|2020-10-05 03:25:00|7346.7|7321.7|7347.3|7322.3|7347.3|7322.3|7346.7|7321.7|4
1601868600000|2020-10-05 03:30:00|7347.4|7322.4|7342.2|7327.2|7347.7|7329.3|7340.9|7320.5|169
1601868900000|2020-10-05 03:35:00|7342.3|7327.3|7345|7330|7345.5|7330.5|7342.2|7327.2|105
1601869200000|2020-10-05 03:40:00|7345.2|7330.2|7346.8|7331.8|7346.8|7331.8|7344.7|7329.7|80
1601869500000|2020-10-05 03:45:00|7346.6|7331.6|7346.7|7331.7|7348.3|7333.3|7344.1|7329.1|123
1601869800000|2020-10-05 03:50:00|7346.6|7331.6|7348.1|7333.1|7348.5|7333.5|7346.2|7331.2|44
1601870100000|2020-10-05 03:55:00|7347.9|7332.9|7350.5|7335.5|7351.2|7336.2|7347.8|7332.8|85
1601870400000|2020-10-05 04:00:00|7350.6|7335.6|7349|7334|7351.4|7336.4|7348.1|7333.1|88
1601870700000|2020-10-05 04:05:00|7349.1|7334.1|7348.9|7333.9|7351|7336|7348.2|7333.2|70
1601871000000|2020-10-05 04:10:00|7349|7334|7349.4|7334.4|7349.9|7334.9|7348.4|7333.4|40
1601871300000|2020-10-05 04:15:00|7349.3|7334.3|7348.8|7333.8|7351.6|7336.6|7348.6|7333.6|50
1601871600000|2020-10-05 04:20:00|7348.7|7333.7|7349.9|7334.9|7350|7335|7348.1|7333.1|44
1601871900000|2020-10-05 04:25:00|7349.7|7334.7|7349|7334|7350.1|7335.1|7349|7334|21
1601872200000|2020-10-05 04:30:00|7348.9|7333.9|7341.6|7326.6|7348.9|7333.9|7335.5|7320.5|305
1601872500000|2020-10-05 04:35:00|7341.8|7326.8|7346.8|7331.8|7347.4|7332.4|7341.7|7326.7|114
1601872800000|2020-10-05 04:40:00|7346.6|7331.6|7349.2|7334.2|7351.3|7336.3|7346|7331|141
1601873100000|2020-10-05 04:45:00|7348.6|7333.6|7350.9|7335.9|7350.9|7335.9|7348.2|7333.2|82
1601873400000|2020-10-05 04:50:00|7350.7|7335.7|7351|7336|7351.1|7336.1|7349.7|7334.7|75
1601873700000|2020-10-05 04:55:00|7351.6|7336.6|7352|7337|7353.7|7338.7|7351.6|7336.6|82
1601874000000|2020-10-05 05:00:00|7352.1|7337.1|7352.7|7337.7|7353.8|7338.8|7350.5|7335.5|150
1601874300000|2020-10-05 05:05:00|7352.8|7337.8|7352.8|7337.8|7353.4|7338.4|7352.3|7337.3|39
1601874600000|2020-10-05 05:10:00|7352.7|7337.7|7349.1|7334.1|7352.9|7337.9|7349.1|7334.1|79
1601874900000|2020-10-05 05:15:00|7349.2|7334.2|7350.9|7335.9|7351.9|7336.9|7349.2|7334.2|53
1601875200000|2020-10-05 05:20:00|7350.8|7335.8|7350.4|7335.4|7351.2|7336.2|7349.5|7334.5|49
1601875500000|2020-10-05 05:25:00|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7349.9|7334.9|23
1601875800000|2020-10-05 05:30:00|7350.9|7335.9|7350.8|7335.8|7351.7|7336.7|7350.2|7335.2|29
1601876100000|2020-10-05 05:35:00|7350.9|7335.9|7350|7335|7352.2|7337.2|7349.9|7334.9|42
1601876400000|2020-10-05 05:40:00|7349.8|7334.8|7347.9|7332.9|7350.7|7335.7|7347.3|7332.3|90
1601876700000|2020-10-05 05:45:00|7347.8|7332.8|7339.8|7324.8|7347.8|7332.8|7338.5|7323.5|213
1601877000000|2020-10-05 05:50:00|7339.7|7324.7|7343.6|7328.6|7344.2|7329.2|7339.1|7324.1|96
1601877300000|2020-10-05 05:55:00|7343.3|7328.3|7343|7328|7344.2|7329.2|7342.3|7327.3|79
1601877600000|2020-10-05 06:00:00|7343.2|7328.2|7348.7|7333.7|7350|7335|7343.2|7328.2|140
1601877900000|2020-10-05 06:05:00|7349|7334|7344.7|7329.7|7349.6|7334.6|7344.1|7329.1|132
1601878200000|2020-10-05 06:10:00|7344.8|7329.8|7345|7330|7346.8|7331.8|7344.6|7329.6|69
1601878500000|2020-10-05 06:15:00|7345.1|7330.1|7345.3|7330.3|7346.6|7331.6|7344|7329|71
1601878800000|2020-10-05 06:20:00|7345.1|7330.1|7352.8|7337.8|7352.9|7337.9|7344.7|7329.7|118
1601879100000|2020-10-05 06:25:00|7352.9|7337.9|7354.4|7339.4|7355.3|7340.3|7352.6|7337.6|186
1601879400000|2020-10-05 06:30:00|7354.5|7339.5|7353.2|7338.2|7357|7342|7353.2|7338.2|126
1601879700000|2020-10-05 06:35:00|7353.3|7338.3|7357|7342|7357.5|7342.5|7352.1|7337.1|184
1601880000000|2020-10-05 06:40:00|7356.9|7341.9|7355.3|7340.3|7358.4|7343.4|7355.1|7340.1|115
1601880300000|2020-10-05 06:45:00|7355.2|7340.2|7355.3|7340.3|7356|7341|7353.2|7338.2|122
1601880600000|2020-10-05 06:50:00|7355.4|7340.4|7356.9|7341.9|7357.4|7342.4|7355.4|7340.4|102
1601880900000|2020-10-05 06:55:00|7356.7|7341.7|7358.2|7343.2|7358.5|7343.5|7356.4|7341.4|61
1601881200000|2020-10-05 07:00:00|7358.3|7343.3|7358.9|7343.9|7358.9|7343.9|7355.7|7340.7|85
1601881500000|2020-10-05 07:05:00|7359|7344|7358.8|7343.8|7360|7345|7357.8|7342.8|105
1601881800000|2020-10-05 07:10:00|7358.6|7343.6|7361|7346|7361|7346|7358.2|7343.2|147
1601882100000|2020-10-05 07:15:00|7360.9|7345.9|7362.3|7347.3|7362.5|7347.5|7360.6|7345.6|78
1601882400000|2020-10-05 07:20:00|7362.2|7347.2|7363.5|7348.5|7364.9|7349.9|7362|7347|126
1601882700000|2020-10-05 07:25:00|7363.6|7348.6|7363.3|7348.3|7364.9|7349.9|7362.3|7347.3|126
1601883000000|2020-10-05 07:30:00|7363.2|7348.2|7363.9|7348.9|7368.7|7349|7362.7|7343.7|42
1601883300000|2020-10-05 07:35:00|7364|7349|7364.2|7349.2|7364.6|7349.6|7363|7348|38
1601883600000|2020-10-05 07:40:00|7364.8|7349.8|7365.7|7350.7|7366.2|7351.2|7364.8|7349.8|59
1601883900000|2020-10-05 07:45:00|7365.8|7350.8|7366|7351|7366.2|7351.2|7360.6|7345.6|118
1601884200000|2020-10-05 07:50:00|7365.6|7350.6|7367.2|7352.2|7368.2|7353.2|7365.6|7350.6|69
1601884500000|2020-10-05 07:55:00|7367|7352|7368.1|7353.1|7369.7|7354.7|7366.1|7351.1|92
1601884800000|2020-10-05 08:00:00|7368.2|7353.2|7364.9|7349.9|7368.9|7353.9|7363.9|7348.9|59
1601885100000|2020-10-05 08:05:00|7364.7|7349.7|7357.3|7342.3|7364.7|7349.7|7356.5|7341.5|152
1601885400000|2020-10-05 08:10:00|7357.4|7342.4|7358.4|7343.4|7359.2|7344.2|7357|7342|78
1601885700000|2020-10-05 08:15:00|7358.6|7343.6|7358.4|7343.4|7359|7344|7356.6|7341.6|43
1601886000000|2020-10-05 08:20:00|7358.8|7343.8|7357.9|7342.9|7361.4|7346.4|7357.4|7342.4|78
1601886300000|2020-10-05 08:25:00|7358.1|7343.1|7357.8|7342.8|7358.6|7343.6|7357|7342|52
1601886600000|2020-10-05 08:30:00|7358|7343|7357.6|7342.6|7358|7343|7356.5|7341.5|45
1601886900000|2020-10-05 08:35:00|7357.2|7342.2|7356.8|7341.8|7357.8|7342.8|7356.7|7341.7|28
1601887200000|2020-10-05 08:40:00|7357.4|7342.4|7357.4|7342.4|7357.8|7342.8|7356.6|7341.6|28
1601887500000|2020-10-05 08:45:00|7357.2|7342.2|7357.4|7342.4|7357.5|7342.5|7357|7342|19
1601887800000|2020-10-05 08:50:00|7357.2|7342.2|7357|7342|7357.4|7342.4|7356.6|7341.6|12
1601888100000|2020-10-05 08:55:00|7357.2|7342.2|7357.4|7342.4|7357.4|7342.4|7357|7342|5
1601888400000|2020-10-05 09:00:00|7357|7342|7356.2|7341.2|7357.4|7342.4|7355.4|7340.4|23
1601888700000|2020-10-05 09:05:00|7355.8|7340.8|7355.4|7340.4|7356.4|7341.4|7355.4|7340.4|15
1601889000000|2020-10-05 09:10:00|7355.2|7340.2|7355.8|7340.8|7356.6|7341.6|7355.2|7340.2|22
1601889300000|2020-10-05 09:15:00|7356|7341|7359.2|7344.2|7359.2|7344.2|7356|7341|30
1601889600000|2020-10-05 09:20:00|7358.8|7343.8|7357.4|7342.4|7359.2|7344.2|7356.4|7341.4|42
1601889900000|2020-10-05 09:25:00|7357|7342|7357.6|7342.6|7358|7343|7355.4|7340.4|33
1601890200000|2020-10-05 09:30:00|7357.4|7342.4|7356.7|7341.7|7357.6|7342.6|7356.4|7341.4|13
1601890500000|2020-10-05 09:35:00|7356.8|7341.8|7357.4|7342.4|7357.6|7342.6|7356.7|7341.7|13
1601890800000|2020-10-05 09:40:00|7357.2|7342.2|7356.8|7341.8|7357.6|7342.6|7356.5|7341.5|9
1601891100000|2020-10-05 09:45:00|7356.9|7341.9|7355.6|7340.6|7356.9|7341.9|7355.3|7340.3|29
1601891400000|2020-10-05 09:50:00|7355.8|7340.8|7355.8|7340.8|7357.1|7342.1|7355.6|7340.6|21
1601891700000|2020-10-05 09:55:00|7356.1|7341.1|7353.8|7338.8|7356.3|7341.3|7353.4|7338.4|12
1601892000000|2020-10-05 10:00:00|7354.1|7339.1|7355.3|7340.3|7355.9|7340.9|7353.3|7338.3|31
1601892300000|2020-10-05 10:05:00|7355.2|7340.2|7356.2|7341.2|7356.4|7341.4|7355.2|7340.2|12
1601892600000|2020-10-05 10:10:00|7356.1|7341.1|7356.2|7341.2|7356.4|7341.4|7355.2|7340.2|20
1601892900000|2020-10-05 10:15:00|7356.3|7341.3|7356.8|7341.8|7357|7342|7356.2|7341.2|13
1601893200000|2020-10-05 10:20:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1601893500000|2020-10-05 10:25:00|7356.9|7341.9|7357.4|7342.4|7357.4|7342.4|7356.6|7341.6|7
1601893800000|2020-10-05 10:30:00|7357.5|7342.5|7356.8|7341.8|7357.5|7342.5|7356.6|7341.6|5
1601894100000|2020-10-05 10:35:00|7356.6|7341.6|7357|7342|7357|7342|7356.6|7341.6|3
1601894400000|2020-10-05 10:40:00|7356.8|7341.8|7356.6|7341.6|7356.8|7341.8|7356.6|7341.6|2
1601894700000|2020-10-05 10:45:00|7356.8|7341.8|7355.1|7340.1|7356.8|7341.8|7355|7340|11
1601895000000|2020-10-05 10:50:00|7354.8|7339.8|7355|7340|7355.4|7340.4|7354.8|7339.8|4
1601895300000|2020-10-05 10:55:00|7355.4|7340.4|7355.4|7340.4|7355.8|7340.8|7355|7340|9
1601895600000|2020-10-05 11:00:00|7355.6|7340.6|7355.4|7340.4|7355.8|7340.8|7355|7340|7
1601895900000|2020-10-05 11:05:00|7355|7340|7354|7339|7355|7340|7353.8|7338.8|5
1601896500000|2020-10-05 11:15:00|7354.4|7339.4|7355.8|7340.8|7356.6|7341.6|7354.4|7339.4|15
1601896800000|2020-10-05 11:20:00|7355.6|7340.6|7354.4|7339.4|7355.8|7340.8|7354|7339|18
1601897100000|2020-10-05 11:25:00|7354.6|7339.6|7354.8|7339.8|7354.8|7339.8|7354.4|7339.4|12
1601897400000|2020-10-05 11:30:00|7354.4|7339.4|7355.4|7340.4|7355.4|7340.4|7354.4|7339.4|3
1601897700000|2020-10-05 11:35:00|7355.3|7340.3|7354.6|7339.6|7355.3|7340.3|7354.2|7339.2|3
1601898000000|2020-10-05 11:40:00|7354.2|7339.2|7353.5|7338.5|7354.2|7339.2|7353.5|7338.5|3
1601898300000|2020-10-05 11:45:00|7353.6|7338.6|7353.5|7338.5|7353.6|7338.6|7353.5|7338.5|2
1601898600000|2020-10-05 11:50:00|7353|7338|7351|7336|7353.6|7338.6|7351|7336|19
1601898900000|2020-10-05 11:55:00|7349|7334|7346.6|7331.6|7349.1|7334.1|7346.6|7331.6|14
1601899200000|2020-10-05 12:00:00|7346.7|7331.7|7346.8|7331.8|7347.8|7332.8|7344.5|7329.5|28
1601899500000|2020-10-05 12:05:00|7346.7|7331.7|7346.5|7331.5|7346.7|7331.7|7345.9|7330.9|13
1601899800000|2020-10-05 12:10:00|7346.4|7331.4|7345.2|7330.2|7346.4|7331.4|7345.1|7330.1|16
1601900100000|2020-10-05 12:15:00|7345.3|7330.3|7346|7331|7346|7331|7343.5|7328.5|20
1601900400000|2020-10-05 12:20:00|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|7345.9|7330.9|1
1601900700000|2020-10-05 12:25:00|7346.4|7331.4|7348.5|7333.5|7348.5|7333.5|7346.4|7331.4|9
1601901000000|2020-10-05 12:30:00|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|7348.6|7333.6|1
1601901300000|2020-10-05 12:35:00|7349.2|7334.2|7349.4|7334.4|7349.4|7334.4|7349.2|7334.2|2
1601901600000|2020-10-05 12:40:00|7348.8|7333.8|7348.2|7333.2|7348.8|7333.8|7347.4|7332.4|7
1601901900000|2020-10-05 12:45:00|7348.4|7333.4|7346.4|7331.4|7348.4|7333.4|7346.4|7331.4|13
1601902200000|2020-10-05 12:50:00|7346.6|7331.6|7347.6|7332.6|7347.6|7332.6|7346.2|7331.2|6
1601902500000|2020-10-05 12:55:00|7347|7332|7347.6|7332.6|7347.6|7332.6|7346.6|7331.6|5
1601902800000|2020-10-05 13:00:00|7347.5|7332.5|7345.6|7330.6|7347.6|7332.6|7344.9|7329.9|11
1601903100000|2020-10-05 13:05:00|7345.4|7330.4|7343.9|7328.9|7345.4|7330.4|7342.7|7327.7|12
1601903700000|2020-10-05 13:15:00|7343.8|7328.8|7343.9|7328.9|7343.9|7328.9|7343.8|7328.8|2
1601904300000|2020-10-05 13:25:00|7344.1|7329.1|7343.9|7328.9|7344.1|7329.1|7343.9|7328.9|6
1601904600000|2020-10-05 13:30:00|7343.8|7328.8|7340.7|7325.7|7343.8|7328.8|7340.7|7325.7|14
1601904900000|2020-10-05 13:35:00|7340.5|7325.5|7341.6|7326.6|7341.9|7326.9|7340.3|7325.3|25
1601905200000|2020-10-05 13:40:00|7340.5|7325.5|7340.3|7325.3|7341.6|7326.6|7339.8|7324.8|28
1601905500000|2020-10-05 13:45:00|7339.9|7324.9|7339.7|7324.7|7340.3|7325.3|7339.6|7324.6|15
1601905800000|2020-10-05 13:50:00|7339.5|7324.5|7338.3|7323.3|7339.7|7324.7|7338.3|7323.3|14
1601906100000|2020-10-05 13:55:00|7338.2|7323.2|7340.8|7325.8|7340.8|7325.8|7338.2|7323.2|14
1601906400000|2020-10-05 14:00:00|7341.6|7326.6|7339.9|7324.9|7342.5|7327.5|7339.8|7324.8|34
1601906700000|2020-10-05 14:05:00|7339.8|7324.8|7338.5|7323.5|7340.1|7325.1|7335.9|7320.9|25
1601907000000|2020-10-05 14:10:00|7338.4|7323.4|7338.1|7323.1|7339.5|7324.5|7338.1|7323.1|31
1601907300000|2020-10-05 14:15:00|7338.2|7323.2|7338.9|7323.9|7339|7324|7338.1|7323.1|20
1601907600000|2020-10-05 14:20:00|7339.7|7324.7|7339.9|7324.9|7340.7|7325.7|7339.7|7324.7|29
1601907900000|2020-10-05 14:25:00|7339.4|7324.4|7340.7|7325.7|7340.7|7325.7|7338.1|7323.1|14
1601908200000|2020-10-05 14:30:00|7340.2|7325.2|7338.8|7323.8|7340.2|7325.2|7338.1|7323.1|15
1601908500000|2020-10-05 14:35:00|7339|7324|7339.1|7324.1|7340.7|7325.7|7339|7324|41
1601908800000|2020-10-05 14:40:00|7338.7|7323.7|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|5
1601909100000|2020-10-05 14:45:00|7338.6|7323.6|7338.6|7323.6|7339.9|7324.9|7338.6|7323.6|10
1601909400000|2020-10-05 14:50:00|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|7338.8|7323.8|1
1601909700000|2020-10-05 14:55:00|7338.6|7323.6|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|4
1601910000000|2020-10-05 15:00:00|7338.7|7323.7|7338.9|7323.9|7339.4|7324.4|7338.4|7323.4|10
1601910300000|2020-10-05 15:05:00|7338.8|7323.8|7337.8|7322.8|7338.8|7323.8|7337.8|7322.8|10
1601910600000|2020-10-05 15:10:00|7337.9|7322.9|7338.3|7323.3|7338.3|7323.3|7337.8|7322.8|5
1601910900000|2020-10-05 15:15:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.5|7323.5|6
1601911200000|2020-10-05 15:20:00|7339|7324|7340.7|7325.7|7340.7|7325.7|7338.9|7323.9|29
1601911500000|2020-10-05 15:25:00|7340.3|7325.3|7340.8|7325.8|7341.3|7326.3|7339.8|7324.8|35
1601911800000|2020-10-05 15:30:00|7340.5|7325.5|7341.2|7326.2|7341.3|7326.3|7340.5|7325.5|7
1601912100000|2020-10-05 15:35:00|7341.3|7326.3|7341.8|7326.8|7341.9|7326.9|7341.2|7326.2|16
1601912700000|2020-10-05 15:45:00|7341.9|7326.9|7345.3|7330.3|7346.1|7331.1|7341.9|7326.9|25
1601913000000|2020-10-05 15:50:00|7345.4|7330.4|7342.6|7327.6|7345.6|7330.6|7342.2|7327.2|29
1601913300000|2020-10-05 15:55:00|7342.8|7327.8|7342.6|7327.6|7342.8|7327.8|7342.6|7327.6|2
1601913600000|2020-10-05 16:00:00|7342.8|7327.8|7342.6|7327.6|7342.8|7327.8|7342.6|7327.6|2
1601913900000|2020-10-05 16:05:00|7342.8|7327.8|7341.8|7326.8|7342.8|7327.8|7341.8|7326.8|8
1601914200000|2020-10-05 16:10:00|7341.6|7326.6|7342.8|7327.8|7342.8|7327.8|7341.6|7326.6|3
1601914800000|2020-10-05 16:20:00|7342.7|7327.7|7342.6|7327.6|7343.3|7328.3|7342.6|7327.6|9
1601915100000|2020-10-05 16:25:00|7342.2|7327.2|7342|7327|7343|7328|7342|7327|21
1601915700000|2020-10-05 16:35:00|7342.4|7327.4|7342|7327|7342.4|7327.4|7342|7327|5
1601916000000|2020-10-05 16:40:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|2
1601916300000|2020-10-05 16:45:00|7341.8|7326.8|7342|7327|7342|7327|7341.8|7326.8|2
1601916900000|2020-10-05 16:55:00|7341.5|7326.5|7341.9|7326.9|7341.9|7326.9|7341.2|7326.2|15
1601917200000|2020-10-05 17:00:00|7341.8|7326.8|7342.2|7327.2|7342.8|7327.8|7341.8|7326.8|15
1601917500000|2020-10-05 17:05:00|7342.6|7327.6|7342.4|7327.4|7342.6|7327.6|7342.2|7327.2|7
1601917800000|2020-10-05 17:10:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|2
1601918400000|2020-10-05 17:20:00|7342.2|7327.2|7342.2|7327.2|7343|7328|7342.2|7327.2|17
1601919000000|2020-10-05 17:30:00|7342.3|7327.3|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|7
1601919300000|2020-10-05 17:35:00|7342.8|7327.8|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1601919900000|2020-10-05 17:45:00|7342|7327|7342|7327|7342|7327|7342|7327|1
1601920200000|2020-10-05 17:50:00|7342.2|7327.2|7342|7327|7342.2|7327.2|7342|7327|5
1601920500000|2020-10-05 17:55:00|7342.2|7327.2|7342.2|7327.2|7342.7|7327.7|7342|7327|12
1601921400000|2020-10-05 18:10:00|7342.6|7327.6|7342.2|7327.2|7342.6|7327.6|7342.2|7327.2|4
1601921700000|2020-10-05 18:15:00|7342.4|7327.4|7342.2|7327.2|7342.8|7327.8|7342.2|7327.2|4
1601922900000|2020-10-05 18:35:00|7342.6|7327.6|7342.8|7327.8|7342.8|7327.8|7342.2|7327.2|7
1601924100000|2020-10-05 18:55:00|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|7342.6|7327.6|1
1601924700000|2020-10-05 19:05:00|7342.4|7327.4|7342.3|7327.3|7342.4|7327.4|7342.3|7327.3|2
1601925000000|2020-10-05 19:10:00|7342.1|7327.1|7341.2|7326.2|7342.1|7327.1|7340.3|7325.3|9
1601925300000|2020-10-05 19:15:00|7341.1|7326.1|7340.9|7325.9|7341.1|7326.1|7340.8|7325.8|4
1601925600000|2020-10-05 19:20:00|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|7340.8|7325.8|1
1601926200000|2020-10-05 19:30:00|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|7340.6|7325.6|1
1601927400000|2020-10-05 19:50:00|7340.7|7325.7|7340.8|7325.8|7340.9|7325.9|7340.7|7325.7|4
1601927700000|2020-10-05 19:55:00|7340.6|7325.6|7339|7324|7341.2|7326.2|7339|7324|7
1601951400000|2020-10-06 02:30:00|7352.2|7327.2|7352.3|7327.3|7352.3|7327.3|7352.2|7327.2|20
1601951700000|2020-10-06 02:35:00|7353|7328|7350.5|7325.5|7353.9|7328.9|7349.8|7324.8|60
1601952000000|2020-10-06 02:40:00|7350.6|7325.6|7350.5|7325.5|7350.6|7325.6|7350.5|7325.5|2
1601952300000|2020-10-06 02:45:00|7349.7|7324.7|7351.3|7326.3|7351.4|7326.4|7348.8|7323.8|40
1601952600000|2020-10-06 02:50:00|7352.1|7327.1|7349.6|7324.6|7352.1|7327.1|7349.6|7324.6|17
1601952900000|2020-10-06 02:55:00|7350.5|7325.5|7351.6|7326.6|7353.3|7331.7|7345.7|7325.1|64
1601953200000|2020-10-06 03:00:00|7351.5|7326.5|7351.2|7326.2|7351.9|7326.9|7351.2|7326.2|23
1601953500000|2020-10-06 03:05:00|7350.7|7325.7|7351|7326|7351.4|7326.4|7350.7|7325.7|20
1601954100000|2020-10-06 03:15:00|7350.9|7325.9|7350.7|7325.7|7350.9|7325.9|7350.6|7325.6|4
1601954400000|2020-10-06 03:20:00|7350.8|7325.8|7351.1|7326.1|7351.1|7326.1|7350.8|7325.8|3
1601954700000|2020-10-06 03:25:00|7351.2|7326.2|7351.1|7326.1|7351.5|7326.5|7350.9|7325.9|11
1601955000000|2020-10-06 03:30:00|7351|7326|7344.4|7329.4|7351|7330.3|7344.4|7325.1|50
1601955300000|2020-10-06 03:35:00|7344.5|7329.5|7345.3|7330.3|7347.6|7332.6|7343.9|7328.9|192
1601955600000|2020-10-06 03:40:00|7345.1|7330.1|7344.5|7329.5|7346|7331|7344.2|7329.2|145
1601955900000|2020-10-06 03:45:00|7344.6|7329.6|7347.5|7332.5|7348.8|7333.8|7344.3|7329.3|146
1601956200000|2020-10-06 03:50:00|7347.4|7332.4|7347.3|7332.3|7347.8|7332.8|7346.7|7331.7|48
1601956500000|2020-10-06 03:55:00|7347.2|7332.2|7348.1|7333.1|7348.6|7333.6|7347|7332|45
1601956800000|2020-10-06 04:00:00|7348.2|7333.2|7347.5|7332.5|7348.2|7333.2|7345.2|7330.2|75
1601957100000|2020-10-06 04:05:00|7347.3|7332.3|7346.4|7331.4|7347.3|7332.3|7346|7331|53
1601957400000|2020-10-06 04:10:00|7346.5|7331.5|7346.8|7331.8|7347.2|7332.2|7345.6|7330.6|80
1601957700000|2020-10-06 04:15:00|7346.7|7331.7|7345.6|7330.6|7347.4|7332.4|7345.4|7330.4|46
1601958000000|2020-10-06 04:20:00|7345.7|7330.7|7345.7|7330.7|7346.5|7331.5|7345.4|7330.4|38
1601958300000|2020-10-06 04:25:00|7345.6|7330.6|7344.1|7329.1|7345.6|7330.6|7342.5|7327.5|57
1601958600000|2020-10-06 04:30:00|7344.2|7329.2|7345.9|7330.9|7346|7331|7341.1|7326.1|168
1601958900000|2020-10-06 04:35:00|7345.8|7330.8|7350.7|7335.7|7353.5|7338.5|7345.7|7330.7|177
1601959200000|2020-10-06 04:40:00|7350.5|7335.5|7349.3|7334.3|7351|7336|7349|7334|77
1601959500000|2020-10-06 04:45:00|7349.2|7334.2|7351.3|7336.3|7352|7337|7349.1|7334.1|118
1601959800000|2020-10-06 04:50:00|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7349.3|7334.3|75
1601960100000|2020-10-06 04:55:00|7350.5|7335.5|7350.3|7335.3|7352.1|7337.1|7350.1|7335.1|117
1601960400000|2020-10-06 05:00:00|7350.2|7335.2|7351.1|7336.1|7351.2|7336.2|7347.9|7332.9|128
1601960700000|2020-10-06 05:05:00|7351|7336|7355.3|7340.3|7356.6|7341.6|7350.9|7335.9|247
1601961000000|2020-10-06 05:10:00|7355.4|7340.4|7356.9|7341.9|7358.3|7343.3|7355.3|7340.3|130
1601961300000|2020-10-06 05:15:00|7356.8|7341.8|7356.3|7341.3|7357.3|7342.3|7355.4|7340.4|63
1601961600000|2020-10-06 05:20:00|7356.2|7341.2|7356.4|7341.4|7357|7342|7354.2|7339.2|90
1601961900000|2020-10-06 05:25:00|7356.3|7341.3|7360.1|7345.1|7360.2|7345.2|7356.2|7341.2|138
1601962200000|2020-10-06 05:30:00|7360.2|7345.2|7359.5|7344.5|7360.9|7345.9|7358.3|7343.3|108
1601962500000|2020-10-06 05:35:00|7359.4|7344.4|7360.8|7345.8|7361.3|7346.3|7359.4|7344.4|105
1601962800000|2020-10-06 05:40:00|7360.7|7345.7|7357.9|7342.9|7360.7|7345.7|7357.7|7342.7|134
1601963100000|2020-10-06 05:45:00|7358|7343|7356.5|7341.5|7358|7343|7356.2|7341.2|86
1601963400000|2020-10-06 05:50:00|7356.4|7341.4|7357.3|7342.3|7357.3|7342.3|7355.9|7340.9|40
1601963700000|2020-10-06 05:55:00|7357.4|7342.4|7357.1|7342.1|7357.7|7342.7|7356.8|7341.8|65
1601964000000|2020-10-06 06:00:00|7357|7342|7356|7341|7357.1|7342.1|7355.6|7340.6|76
1601964300000|2020-10-06 06:05:00|7355.7|7340.7|7357.4|7342.4|7357.4|7342.4|7354.8|7339.8|96
1601964600000|2020-10-06 06:10:00|7357.3|7342.3|7360|7345|7360.3|7345.3|7357.3|7342.3|65
1601964900000|2020-10-06 06:15:00|7360.1|7345.1|7360.7|7345.7|7362.1|7347.1|7359.8|7344.8|112
1601965200000|2020-10-06 06:20:00|7360.6|7345.6|7361.3|7346.3|7361.4|7346.4|7359.3|7344.3|93
1601965500000|2020-10-06 06:25:00|7361.4|7346.4|7362.6|7347.6|7362.7|7347.7|7361.1|7346.1|123
1601965800000|2020-10-06 06:30:00|7362.7|7347.7|7364.6|7349.6|7365.9|7350.9|7362.7|7347.7|94
1601966100000|2020-10-06 06:35:00|7364.7|7349.7|7366.1|7351.1|7366.1|7351.1|7364.6|7349.6|78
1601966400000|2020-10-06 06:40:00|7366|7351|7367.7|7352.7|7368|7353|7366|7351|66
1601966700000|2020-10-06 06:45:00|7367.6|7352.6|7367|7352|7367.8|7352.8|7366|7351|94
1601967000000|2020-10-06 06:50:00|7366.9|7351.9|7370.9|7355.9|7371.4|7356.4|7366.8|7351.8|102
1601967300000|2020-10-06 06:55:00|7371|7356|7370.3|7355.3|7371.2|7356.2|7369.6|7354.6|106
1601967600000|2020-10-06 07:00:00|7370.4|7355.4|7371.4|7356.4|7371.9|7356.9|7369.9|7354.9|123
1601967900000|2020-10-06 07:05:00|7371.5|7356.5|7372.3|7357.3|7374.3|7359.3|7371.2|7356.2|212
1601968200000|2020-10-06 07:10:00|7372.2|7357.2|7373.5|7358.5|7376.9|7361.9|7371.9|7356.9|209
1601968500000|2020-10-06 07:15:00|7373.6|7358.6|7372.4|7357.4|7375.6|7360.6|7372.1|7357.1|123
1601968800000|2020-10-06 07:20:00|7372.3|7357.3|7372.6|7357.6|7373.5|7358.5|7371|7356|112
1601969100000|2020-10-06 07:25:00|7372.7|7357.7|7374.1|7359.1|7374.1|7359.1|7372.2|7357.2|108
1601969400000|2020-10-06 07:30:00|7374|7359|7372.6|7357.6|7374.1|7359.1|7372.5|7357.5|67
1601969700000|2020-10-06 07:35:00|7372.8|7357.8|7373.4|7358.4|7373.7|7358.7|7372.3|7357.3|36
1601970000000|2020-10-06 07:40:00|7373.1|7358.1|7373.9|7358.9|7374.9|7359.9|7372.4|7357.4|28
1601970300000|2020-10-06 07:45:00|7374|7359|7374.5|7359.5|7377.3|7362.3|7373.7|7358.7|75
1601970600000|2020-10-06 07:50:00|7374.3|7359.3|7372.7|7357.7|7374.3|7359.3|7370.1|7355.1|63
1601970900000|2020-10-06 07:55:00|7373|7358|7371.5|7356.5|7373|7358|7370.7|7355.7|61
1601971200000|2020-10-06 08:00:00|7371.3|7356.3|7371|7356|7372.3|7357.3|7371|7356|60
1601971500000|2020-10-06 08:05:00|7371.4|7356.4|7373|7358|7373.5|7358.5|7371.4|7356.4|41
1601971800000|2020-10-06 08:10:00|7372.9|7357.9|7373|7358|7373|7358|7371.9|7356.9|15
1601972100000|2020-10-06 08:15:00|7373.1|7358.1|7374.3|7359.3|7376.2|7361.2|7372.9|7357.9|52
1601972400000|2020-10-06 08:20:00|7374.5|7359.5|7374.3|7359.3|7374.5|7359.5|7373.1|7358.1|47
1601972700000|2020-10-06 08:25:00|7374.5|7359.5|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|20
1601973000000|2020-10-06 08:30:00|7375|7360|7374.4|7359.4|7375.2|7360.2|7374|7359|14
1601973300000|2020-10-06 08:35:00|7374.6|7359.6|7375.1|7360.1|7375.6|7360.6|7373.6|7358.6|25
1601973600000|2020-10-06 08:40:00|7375.2|7360.2|7378.3|7363.3|7378.6|7363.6|7375.2|7360.2|41
1601973900000|2020-10-06 08:45:00|7378.2|7363.2|7375|7360|7378.8|7363.8|7375|7360|36
1601974200000|2020-10-06 08:50:00|7374.8|7359.8|7374.2|7359.2|7376|7361|7374.2|7359.2|20
1601974500000|2020-10-06 08:55:00|7374|7359|7372|7357|7374|7359|7370.8|7355.8|45
1601974800000|2020-10-06 09:00:00|7372.1|7357.1|7371.6|7356.6|7372.4|7357.4|7371.2|7356.2|21
1601975100000|2020-10-06 09:05:00|7371.4|7356.4|7369.8|7354.8|7371.4|7356.4|7369.8|7354.8|15
1601975400000|2020-10-06 09:10:00|7370|7355|7370.6|7355.6|7370.8|7355.8|7368.8|7353.8|31
1601975700000|2020-10-06 09:15:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7369.2|7354.2|14
1601976000000|2020-10-06 09:20:00|7370.1|7355.1|7368.4|7353.4|7370.2|7355.2|7368.1|7353.1|22
1601976300000|2020-10-06 09:25:00|7368.6|7353.6|7368.3|7353.3|7368.7|7353.7|7368.1|7353.1|17
1601976600000|2020-10-06 09:30:00|7368.8|7353.8|7368.4|7353.4|7369|7354|7368.2|7353.2|12
1601976900000|2020-10-06 09:35:00|7367.4|7352.4|7367.1|7352.1|7368.1|7353.1|7367|7352|31
1601977200000|2020-10-06 09:40:00|7367|7352|7368.1|7353.1|7369.1|7354.1|7366.8|7351.8|25
1601977500000|2020-10-06 09:45:00|7368.2|7353.2|7368.5|7353.5|7368.7|7353.7|7367.7|7352.7|24
1601977800000|2020-10-06 09:50:00|7368.4|7353.4|7367|7352|7368.4|7353.4|7366.2|7351.2|17
1601978100000|2020-10-06 09:55:00|7367.1|7352.1|7368.5|7353.5|7368.8|7353.8|7367.1|7352.1|23
1601978400000|2020-10-06 10:00:00|7368.6|7353.6|7369|7354|7369.2|7354.2|7368.3|7353.3|21
1601978700000|2020-10-06 10:05:00|7369.4|7354.4|7370.6|7355.6|7371.4|7356.4|7369.4|7354.4|22
1601979000000|2020-10-06 10:10:00|7369.9|7354.9|7369.2|7354.2|7370.4|7355.4|7369.2|7354.2|12
1601979300000|2020-10-06 10:15:00|7369.4|7354.4|7370.8|7355.8|7370.8|7355.8|7369.2|7354.2|22
1601979600000|2020-10-06 10:20:00|7370.6|7355.6|7370.4|7355.4|7370.8|7355.8|7370.2|7355.2|18
1601979900000|2020-10-06 10:25:00|7370.6|7355.6|7371|7356|7371|7356|7370.2|7355.2|19
1601980200000|2020-10-06 10:30:00|7370.8|7355.8|7371.6|7356.6|7371.8|7356.8|7370.6|7355.6|13
1601980500000|2020-10-06 10:35:00|7371.8|7356.8|7371.6|7356.6|7371.8|7356.8|7371.4|7356.4|5
1601981100000|2020-10-06 10:45:00|7371.4|7356.4|7371.4|7356.4|7371.6|7356.6|7371.2|7356.2|7
1601981400000|2020-10-06 10:50:00|7371.6|7356.6|7372.4|7357.4|7373.1|7358.1|7371.6|7356.6|17
1601981700000|2020-10-06 10:55:00|7372.5|7357.5|7374.4|7359.4|7375.4|7360.4|7372.5|7357.5|47
1601982000000|2020-10-06 11:00:00|7374.6|7359.6|7374.4|7359.4|7375|7360|7373.6|7358.6|17
1601982300000|2020-10-06 11:05:00|7374|7359|7374|7359|7374|7359|7374|7359|1
1601982900000|2020-10-06 11:15:00|7374.4|7359.4|7373.6|7358.6|7375|7360|7373.6|7358.6|10
1601983200000|2020-10-06 11:20:00|7373.4|7358.4|7372.8|7357.8|7374|7359|7372.5|7357.5|11
1601983500000|2020-10-06 11:25:00|7372.6|7357.6|7371.6|7356.6|7372.8|7357.8|7371.6|7356.6|6
1601983800000|2020-10-06 11:30:00|7371.8|7356.8|7365.2|7350.2|7371.8|7356.8|7365.2|7346.5|22
1601984100000|2020-10-06 11:35:00|7366.2|7351.2|7367.6|7352.6|7367.8|7352.8|7366.2|7351.2|15
1601984400000|2020-10-06 11:40:00|7367.5|7352.5|7366.8|7351.8|7367.5|7352.5|7366.8|7351.8|2
1601984700000|2020-10-06 11:45:00|7367|7352|7367|7352|7367|7352|7367|7352|1
1601985000000|2020-10-06 11:50:00|7366|7351|7367|7352|7367|7352|7365.4|7350.4|5
1601985600000|2020-10-06 12:00:00|7367.5|7352.5|7367.2|7352.2|7368.5|7353.5|7367.2|7352.2|7
1601985900000|2020-10-06 12:05:00|7367.3|7352.3|7367.9|7352.9|7369|7354|7366.8|7351.8|20
1601986200000|2020-10-06 12:10:00|7368.1|7353.1|7368.1|7353.1|7368.1|7353.1|7367.8|7352.8|3
1601986500000|2020-10-06 12:15:00|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|7368.2|7353.2|1
1601986800000|2020-10-06 12:20:00|7368.1|7353.1|7367.4|7352.4|7368.1|7353.1|7367.4|7352.4|8
1601987100000|2020-10-06 12:25:00|7365.6|7350.6|7365.5|7350.5|7365.6|7350.6|7365.5|7350.5|2
1601987400000|2020-10-06 12:30:00|7365.2|7350.2|7365.6|7350.6|7365.8|7350.8|7365|7350|6
1601987700000|2020-10-06 12:35:00|7365.7|7350.7|7366.7|7351.7|7366.7|7351.7|7365.4|7350.4|14
1601988000000|2020-10-06 12:40:00|7367.6|7352.6|7368.9|7353.9|7369.2|7354.2|7367.4|7352.4|9
1601988300000|2020-10-06 12:45:00|7368.6|7353.6|7374.4|7349.4|7374.4|7353.6|7368.3|7349.4|3
1601988600000|2020-10-06 12:50:00|7374.6|7349.6|7370.6|7355.6|7374.9|7355.6|7370.6|7349.6|3
1601988900000|2020-10-06 12:55:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1601989200000|2020-10-06 13:00:00|7370.1|7355.1|7368.6|7353.6|7370.1|7355.1|7368.6|7353.6|5
1601989500000|2020-10-06 13:05:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.5|7353.5|6
1601989800000|2020-10-06 13:10:00|7368.8|7353.8|7367.7|7352.7|7373.8|7353.8|7367.7|7348.8|7
1601990100000|2020-10-06 13:15:00|7367.9|7352.9|7371.3|7346.3|7371.3|7352.9|7367.4|7345.8|5
1601990400000|2020-10-06 13:20:00|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|7371.1|7346.1|1
1601990700000|2020-10-06 13:25:00|7371.2|7346.2|7371.1|7346.1|7371.2|7346.2|7370.9|7345.9|4
1601991000000|2020-10-06 13:30:00|7371|7346|7365.6|7350.6|7371.1|7350.9|7365.1|7345.6|18
1601991300000|2020-10-06 13:35:00|7366|7351|7365.9|7350.9|7366.3|7351.3|7365.9|7350.9|9
1601991600000|2020-10-06 13:40:00|7366.1|7351.1|7366.8|7351.8|7367|7352|7365.9|7350.9|8
1601991900000|2020-10-06 13:45:00|7368|7353|7372.2|7347.2|7372.6|7353.3|7366.6|7346.6|71
1601992200000|2020-10-06 13:50:00|7372.3|7347.3|7372.3|7347.3|7372.5|7347.5|7372.2|7347.2|49
1601992500000|2020-10-06 13:55:00|7372.2|7347.2|7373.5|7348.5|7374.5|7349.5|7372.2|7347.2|68
1601992800000|2020-10-06 14:00:00|7373.4|7348.4|7373.5|7348.5|7373.5|7348.5|7373.4|7348.4|2
1601993100000|2020-10-06 14:05:00|7368.6|7353.6|7368.9|7353.9|7369|7354|7368.5|7353.5|8
1601993400000|2020-10-06 14:10:00|7369|7354|7369.1|7354.1|7370|7355|7369|7354|9
1601993700000|2020-10-06 14:15:00|7369.2|7354.2|7369.9|7354.9|7369.9|7354.9|7369.2|7354.2|6
1601994000000|2020-10-06 14:20:00|7370.6|7355.6|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|3
1601994300000|2020-10-06 14:25:00|7369.8|7354.8|7369.5|7354.5|7369.8|7354.8|7369.5|7354.5|2
1601994600000|2020-10-06 14:30:00|7369.4|7354.4|7369.7|7354.7|7369.9|7354.9|7368.8|7353.8|10
1601995200000|2020-10-06 14:40:00|7369.3|7354.3|7376.7|7351.7|7376.9|7356.8|7368.9|7351.5|40
1601995500000|2020-10-06 14:45:00|7376.8|7351.8|7376.3|7351.3|7377|7352|7376.3|7351.3|50
1601995800000|2020-10-06 14:50:00|7376.2|7351.2|7370.8|7355.8|7376.7|7355.8|7370.6|7351.2|55
1601996100000|2020-10-06 14:55:00|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|4
1601996400000|2020-10-06 15:00:00|7369.9|7354.9|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|7
1601996700000|2020-10-06 15:05:00|7369.8|7354.8|7369.7|7354.7|7369.8|7354.8|7369.6|7354.6|4
1601997000000|2020-10-06 15:10:00|7369.8|7354.8|7369.7|7354.7|7369.9|7354.9|7369.7|7354.7|6
1601997600000|2020-10-06 15:20:00|7370.2|7355.2|7376.2|7351.2|7376.2|7356.7|7370.2|7351.2|12
1601997900000|2020-10-06 15:25:00|7376.4|7351.4|7375.8|7350.8|7376.9|7351.9|7375.8|7350.8|19
1601998200000|2020-10-06 15:30:00|7371.4|7356.4|7377.5|7352.5|7377.5|7356.4|7371.4|7352.1|6
1601998500000|2020-10-06 15:35:00|7377.6|7352.6|7377.5|7352.5|7377.7|7352.7|7377.3|7352.3|19
1601998800000|2020-10-06 15:40:00|7378.1|7353.1|7377.6|7352.6|7378.2|7353.2|7377.5|7352.5|16
1601999100000|2020-10-06 15:45:00|7377.7|7352.7|7373.8|7358.8|7379.6|7359.6|7373.8|7352.7|15
1601999400000|2020-10-06 15:50:00|7374.1|7359.1|7379.5|7354.5|7380|7359.3|7374.1|7354.4|7
1601999700000|2020-10-06 15:55:00|7374.8|7359.8|7381.1|7356.1|7381.2|7361.8|7374.8|7356.1|10
1602000000000|2020-10-06 16:00:00|7380.8|7355.8|7378.4|7363.4|7381.6|7363.6|7377.6|7355.5|12
1602000300000|2020-10-06 16:05:00|7378.3|7363.3|7382.6|7357.6|7382.7|7363.3|7377.7|7357.5|8
1602000600000|2020-10-06 16:10:00|7382.9|7357.9|7376.8|7361.8|7383.1|7363.8|7376.8|7357.6|22
1602000900000|2020-10-06 16:15:00|7377.2|7362.2|7377.4|7362.4|7377.8|7362.8|7377.1|7362.1|8
1602001200000|2020-10-06 16:20:00|7377.6|7362.6|7377.4|7362.4|7377.6|7362.6|7377.4|7362.4|2
1602001500000|2020-10-06 16:25:00|7377.6|7362.6|7377.6|7362.6|7377.9|7362.9|7376.8|7361.8|10
1602001800000|2020-10-06 16:30:00|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|7377.8|7362.8|1
1602002100000|2020-10-06 16:35:00|7382.4|7357.4|7377.1|7362.1|7382.4|7362.1|7377.1|7357.1|3
1602002400000|2020-10-06 16:40:00|7376.8|7361.8|7376.6|7361.6|7377.1|7362.1|7376.6|7361.6|13
1602002700000|2020-10-06 16:45:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7375.3|7360.3|13
1602003000000|2020-10-06 16:50:00|7376.7|7361.7|7376.6|7361.6|7377|7362|7376.6|7361.6|10
1602003300000|2020-10-06 16:55:00|7376.8|7361.8|7375.3|7360.3|7377|7362|7375.3|7360.3|9
1602003600000|2020-10-06 17:00:00|7374.7|7359.7|7374|7359|7374.7|7359.7|7374|7359|4
1602003900000|2020-10-06 17:05:00|7373.9|7358.9|7373.8|7358.8|7373.9|7358.9|7373.5|7358.5|5
1602004200000|2020-10-06 17:10:00|7374|7359|7374|7359|7374.4|7359.4|7373.6|7358.6|6
1602004500000|2020-10-06 17:15:00|7373.9|7358.9|7373.8|7358.8|7374|7359|7373.6|7358.6|7
1602004800000|2020-10-06 17:20:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373.3|7358.3|6
1602005100000|2020-10-06 17:25:00|7373.7|7358.7|7375.6|7360.6|7375.6|7360.6|7373.7|7358.7|8
1602005400000|2020-10-06 17:30:00|7375.8|7360.8|7380.8|7355.8|7381.8|7361.4|7375.8|7355.8|24
1602005700000|2020-10-06 17:35:00|7381.1|7356.1|7376.1|7361.1|7381.1|7361.6|7376.1|7356.1|9
1602006000000|2020-10-06 17:40:00|7375.8|7360.8|7375.6|7360.6|7375.8|7360.8|7375.6|7360.6|2
1602006900000|2020-10-06 17:55:00|7375.5|7360.5|7375.6|7360.6|7375.6|7360.6|7375.5|7360.5|4
1602007500000|2020-10-06 18:05:00|7375.4|7360.4|7373.1|7358.1|7375.4|7360.4|7373|7358|11
1602007800000|2020-10-06 18:10:00|7373.2|7358.2|7374.4|7359.4|7374.4|7359.4|7373.2|7358.2|6
1602008700000|2020-10-06 18:25:00|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|4
1602009000000|2020-10-06 18:30:00|7374.6|7359.6|7379.4|7354.4|7379.4|7359.6|7373.6|7353.8|11
1602009300000|2020-10-06 18:35:00|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|7379.3|7354.3|1
1602009900000|2020-10-06 18:45:00|7373.9|7358.9|7379.8|7354.8|7380|7358.9|7373.3|7354.1|13
1602010200000|2020-10-06 18:50:00|7380.1|7355.1|7386|7361|7387.8|7364.3|7376.7|7355.1|90
1602010500000|2020-10-06 18:55:00|7385.9|7360.9|7381.3|7366.3|7389.8|7369.8|7381|7360.3|65
1602010800000|2020-10-06 19:00:00|7381.6|7366.6|7387.3|7362.3|7388.6|7368.3|7381.6|7361.4|23
1602011100000|2020-10-06 19:05:00|7387.6|7362.6|7390.8|7365.8|7392|7367|7387.6|7362.6|23
1602011400000|2020-10-06 19:10:00|7391.1|7366.1|7389|7364|7391.1|7366.1|7388.8|7363.8|15
1602011700000|2020-10-06 19:15:00|7389.3|7364.3|7389.3|7364.3|7389.4|7364.4|7388.6|7363.6|12
1602012000000|2020-10-06 19:20:00|7389|7364|7389.8|7364.8|7389.8|7364.8|7389|7364|4
1602012300000|2020-10-06 19:25:00|7389.5|7364.5|7389.3|7364.3|7389.5|7364.5|7389.3|7364.3|2
1602012900000|2020-10-06 19:35:00|7388.6|7363.6|7390.6|7365.6|7391.8|7366.8|7388.6|7363.6|19
1602013200000|2020-10-06 19:40:00|7390.8|7365.8|7393.8|7368.8|7393.8|7368.8|7390.8|7365.8|21
1602013500000|2020-10-06 19:45:00|7393.7|7368.7|7392.8|7367.8|7393.8|7368.8|7392.7|7367.7|9
1602013800000|2020-10-06 19:50:00|7393.3|7368.3|7397.8|7372.8|7398.1|7373.1|7393.3|7368.3|14
1602014100000|2020-10-06 19:55:00|7397.3|7372.3|7394.8|7369.8|7398.1|7373.1|7394.8|7369.8|12
1602014400000|2020-10-06 20:00:00|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|7394.9|7369.9|1
1602037800000|2020-10-07 02:30:00|7383.7|7358.7|7383.7|7358.7|7384.4|7359.4|7379.8|7354.8|104
1602038100000|2020-10-07 02:35:00|7383.9|7358.9|7386|7361|7386.6|7361.6|7381.9|7356.9|173
1602038400000|2020-10-07 02:40:00|7383.4|7358.4|7386|7361|7386|7361|7383.4|7358.4|103
1602038700000|2020-10-07 02:45:00|7384.8|7359.8|7387.8|7362.8|7388.8|7363.8|7383.5|7358.5|54
1602039000000|2020-10-07 02:50:00|7387.9|7362.9|7388.3|7363.3|7388.4|7363.4|7387.8|7362.8|12
1602040200000|2020-10-07 03:10:00|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|7388.4|7363.4|1
1602041100000|2020-10-07 03:25:00|7389.4|7364.4|7389.6|7364.6|7389.6|7364.6|7389.4|7364.4|3
1602041400000|2020-10-07 03:30:00|7389.4|7364.4|7389.4|7364.4|7391.4|7366.4|7389|7364|241
1602041700000|2020-10-07 03:35:00|7389.3|7364.3|7382.1|7367.1|7389.6|7369.3|7381.4|7363.5|141
1602042000000|2020-10-07 03:40:00|7382|7367|7383.9|7368.9|7383.9|7368.9|7381.1|7366.1|59
1602042300000|2020-10-07 03:45:00|7384|7369|7382.5|7367.5|7384.8|7369.8|7382.5|7367.5|46
1602042600000|2020-10-07 03:50:00|7382.6|7367.6|7382.4|7367.4|7383.1|7368.1|7382|7367|40
1602042900000|2020-10-07 03:55:00|7382.5|7367.5|7381.6|7366.6|7382.5|7367.5|7381.3|7366.3|76
1602043200000|2020-10-07 04:00:00|7381.8|7366.8|7379.7|7364.7|7381.8|7366.8|7379.4|7364.4|113
1602043500000|2020-10-07 04:05:00|7379.8|7364.8|7379.9|7364.9|7380|7365|7379.4|7364.4|31
1602043800000|2020-10-07 04:10:00|7379.8|7364.8|7379|7364|7379.8|7364.8|7378.9|7363.9|58
1602044100000|2020-10-07 04:15:00|7379.1|7364.1|7380|7365|7380.1|7365.1|7378.4|7363.4|72
1602044400000|2020-10-07 04:20:00|7380.1|7365.1|7379|7364|7381.5|7366.5|7378.9|7363.9|53
1602044700000|2020-10-07 04:25:00|7378.9|7363.9|7380|7365|7380.3|7365.3|7378.2|7363.2|46
1602045000000|2020-10-07 04:30:00|7380.1|7365.1|7380.5|7365.5|7384.5|7369.5|7379.9|7364.9|105
1602045300000|2020-10-07 04:35:00|7380.4|7365.4|7380.5|7365.5|7381.9|7366.9|7379.2|7364.2|70
1602045600000|2020-10-07 04:40:00|7380.4|7365.4|7378.3|7363.3|7380.5|7365.5|7378.2|7363.2|85
1602045900000|2020-10-07 04:45:00|7378.4|7363.4|7375.4|7360.4|7378.5|7363.5|7374.4|7359.4|114
1602046200000|2020-10-07 04:50:00|7375.3|7360.3|7375.3|7360.3|7376|7361|7373.7|7358.7|140
1602046500000|2020-10-07 04:55:00|7375.2|7360.2|7376|7361|7376.1|7361.1|7374.2|7359.2|81
1602046800000|2020-10-07 05:00:00|7375.9|7360.9|7378.8|7363.8|7379|7364|7375.8|7360.8|65
1602047100000|2020-10-07 05:05:00|7378.6|7363.6|7379.2|7364.2|7379.7|7364.7|7378.3|7363.3|90
1602047400000|2020-10-07 05:10:00|7379.1|7364.1|7377.6|7362.6|7379.2|7364.2|7377.1|7362.1|80
1602047700000|2020-10-07 05:15:00|7377.7|7362.7|7378.1|7363.1|7378.1|7363.1|7377.1|7362.1|32
1602048000000|2020-10-07 05:20:00|7378|7363|7377.8|7362.8|7378.7|7363.7|7377|7362|74
1602048300000|2020-10-07 05:25:00|7377.9|7362.9|7378.1|7363.1|7378.7|7363.7|7377.6|7362.6|61
1602048600000|2020-10-07 05:30:00|7378|7363|7376.9|7361.9|7378|7363|7376.7|7361.7|47
1602048900000|2020-10-07 05:35:00|7377.1|7362.1|7374|7359|7377.2|7362.2|7373.7|7358.7|93
1602049200000|2020-10-07 05:40:00|7374.1|7359.1|7373|7358|7374.2|7359.2|7372|7357|92
1602049500000|2020-10-07 05:45:00|7372.9|7357.9|7371|7356|7373.9|7358.9|7371|7356|60
1602049800000|2020-10-07 05:50:00|7370.9|7355.9|7369.1|7354.1|7372.2|7357.2|7369|7354|93
1602050100000|2020-10-07 05:55:00|7369.2|7354.2|7372|7357|7372.3|7357.3|7369.1|7354.1|61
1602050400000|2020-10-07 06:00:00|7371.9|7356.9|7370.8|7355.8|7372|7357|7369.5|7354.5|100
1602050700000|2020-10-07 06:05:00|7370.7|7355.7|7369.9|7354.9|7370.7|7355.7|7369.3|7354.3|56
1602051000000|2020-10-07 06:10:00|7369.7|7354.7|7369.8|7354.8|7370.3|7355.3|7369.1|7354.1|69
1602051300000|2020-10-07 06:15:00|7369.9|7354.9|7366.2|7351.2|7370.1|7355.1|7364.7|7349.7|134
1602051600000|2020-10-07 06:20:00|7366.1|7351.1|7366|7351|7367.8|7352.8|7366|7351|74
1602051900000|2020-10-07 06:25:00|7365.9|7350.9|7366.2|7351.2|7367.1|7352.1|7364.9|7349.9|137
1602052200000|2020-10-07 06:30:00|7366|7351|7364.5|7349.5|7366.5|7351.5|7364.5|7349.5|44
1602052500000|2020-10-07 06:35:00|7364.2|7349.2|7362|7347|7364.9|7349.9|7362|7347|83
1602052800000|2020-10-07 06:40:00|7362.1|7347.1|7363.1|7348.1|7363.1|7348.1|7362.1|7347.1|60
1602053100000|2020-10-07 06:45:00|7363.2|7348.2|7363.4|7348.4|7365.1|7350.1|7363|7348|78
1602053400000|2020-10-07 06:50:00|7363.5|7348.5|7362.3|7347.3|7364.1|7349.1|7361.8|7346.8|73
1602053700000|2020-10-07 06:55:00|7362.1|7347.1|7361.3|7346.3|7362.5|7347.5|7358.9|7343.9|84
1602054000000|2020-10-07 07:00:00|7361.2|7346.2|7372.6|7357.6|7372.6|7357.6|7359.8|7344.8|173
1602054300000|2020-10-07 07:05:00|7372.7|7357.7|7369.7|7354.7|7376.3|7361.3|7368.9|7353.9|265
1602054600000|2020-10-07 07:10:00|7369.6|7354.6|7370.2|7355.2|7371.4|7356.4|7368.6|7353.6|191
1602054900000|2020-10-07 07:15:00|7370|7355|7366.2|7351.2|7370.2|7355.2|7366.1|7351.1|127
1602055200000|2020-10-07 07:20:00|7366.1|7351.1|7366.1|7351.1|7367.9|7352.9|7365.4|7350.4|104
1602055500000|2020-10-07 07:25:00|7366|7351|7366.8|7351.8|7366.8|7351.8|7363.3|7348.3|89
1602055800000|2020-10-07 07:30:00|7366.9|7351.9|7367.1|7352.1|7368|7353|7365.4|7350.4|96
1602056100000|2020-10-07 07:35:00|7367.4|7352.4|7368.2|7353.2|7368.6|7353.6|7367.2|7352.2|41
1602056400000|2020-10-07 07:40:00|7368.6|7353.6|7363.8|7348.8|7368.6|7353.6|7363|7348|62
1602056700000|2020-10-07 07:45:00|7363.3|7348.3|7361.1|7346.1|7365|7350|7361.1|7346.1|52
1602057000000|2020-10-07 07:50:00|7361|7346|7360|7345|7362.2|7347.2|7360|7345|61
1602057300000|2020-10-07 07:55:00|7359.9|7344.9|7359.4|7344.4|7363|7348|7359|7344|61
1602057600000|2020-10-07 08:00:00|7359|7344|7357.4|7342.4|7359|7344|7356.6|7341.6|54
1602057900000|2020-10-07 08:05:00|7357.6|7342.6|7361.8|7346.8|7362.2|7347.2|7357.3|7342.3|97
1602058200000|2020-10-07 08:10:00|7361.1|7346.1|7361.4|7346.4|7361.4|7346.4|7359.9|7344.9|43
1602058500000|2020-10-07 08:15:00|7361.6|7346.6|7364.4|7349.4|7366.2|7351.2|7361.6|7346.6|96
1602058800000|2020-10-07 08:20:00|7364.3|7349.3|7362|7347|7364.8|7349.8|7361.8|7346.8|65
1602059100000|2020-10-07 08:25:00|7361.8|7346.8|7360.8|7345.8|7361.8|7346.8|7357.1|7342.1|107
1602059400000|2020-10-07 08:30:00|7360.6|7345.6|7359.6|7344.6|7360.6|7345.6|7359.4|7344.4|38
1602059700000|2020-10-07 08:35:00|7359.2|7344.2|7360.8|7345.8|7361|7346|7359.2|7344.2|16
1602060000000|2020-10-07 08:40:00|7360.6|7345.6|7361.7|7346.7|7361.7|7346.7|7360|7345|23
1602060300000|2020-10-07 08:45:00|7361.2|7346.2|7360.5|7345.5|7362|7347|7360.2|7345.2|44
1602060600000|2020-10-07 08:50:00|7360.8|7345.8|7359.3|7344.3|7360.8|7345.8|7357.9|7342.9|31
1602060900000|2020-10-07 08:55:00|7359.2|7344.2|7359.5|7344.5|7359.5|7344.5|7358.9|7343.9|19
1602061200000|2020-10-07 09:00:00|7359.3|7344.3|7358.9|7343.9|7359.6|7344.6|7356.9|7341.9|38
1602061500000|2020-10-07 09:05:00|7358.7|7343.7|7358.2|7343.2|7359.4|7344.4|7357.8|7342.8|48
1602061800000|2020-10-07 09:10:00|7358.3|7343.3|7359.1|7344.1|7359.5|7344.5|7358.1|7343.1|42
1602062100000|2020-10-07 09:15:00|7358.9|7343.9|7358.6|7343.6|7359.1|7344.1|7358.6|7343.6|14
1602062400000|2020-10-07 09:20:00|7358.9|7343.9|7358.6|7343.6|7359.6|7344.6|7358.4|7343.4|24
1602062700000|2020-10-07 09:25:00|7358.2|7343.2|7360|7345|7360.4|7345.4|7358.2|7343.2|32
1602063000000|2020-10-07 09:30:00|7360.2|7345.2|7360.8|7345.8|7361.8|7346.8|7360.2|7345.2|25
1602063300000|2020-10-07 09:35:00|7361|7346|7360.6|7345.6|7361.1|7346.1|7359.6|7344.6|45
1602063600000|2020-10-07 09:40:00|7360.8|7345.8|7360.3|7345.3|7362.1|7347.1|7360.2|7345.2|35
1602063900000|2020-10-07 09:45:00|7360.6|7345.6|7359.5|7344.5|7361.3|7346.3|7359.4|7344.4|51
1602064200000|2020-10-07 09:50:00|7359.6|7344.6|7360.8|7345.8|7361.1|7346.1|7359.6|7344.6|26
1602064500000|2020-10-07 09:55:00|7360.9|7345.9|7360.9|7345.9|7362.3|7347.3|7360.3|7345.3|34
1602064800000|2020-10-07 10:00:00|7361.5|7346.5|7360.7|7345.7|7362.7|7347.7|7360.7|7345.7|38
1602065100000|2020-10-07 10:05:00|7361|7346|7360.6|7345.6|7361.3|7346.3|7360.1|7345.1|23
1602065400000|2020-10-07 10:10:00|7360.8|7345.8|7361.4|7346.4|7362.1|7347.1|7360.8|7345.8|35
1602065700000|2020-10-07 10:15:00|7361.3|7346.3|7360.3|7345.3|7361.8|7346.8|7360.3|7345.3|40
1602066000000|2020-10-07 10:20:00|7360.4|7345.4|7361.1|7346.1|7361.1|7346.1|7360.3|7345.3|32
1602066300000|2020-10-07 10:25:00|7360.9|7345.9|7362.7|7347.7|7362.7|7347.7|7360.8|7345.8|38
1602066600000|2020-10-07 10:30:00|7362.6|7347.6|7362.3|7347.3|7362.9|7347.9|7362.1|7347.1|32
1602066900000|2020-10-07 10:35:00|7362.6|7347.6|7361.6|7346.6|7363.3|7348.3|7361.6|7346.6|24
1602067200000|2020-10-07 10:40:00|7361.3|7346.3|7361|7346|7361.6|7346.6|7360.9|7345.9|12
1602067500000|2020-10-07 10:45:00|7360.8|7345.8|7359.8|7344.8|7361|7346|7359.8|7344.8|35
1602067800000|2020-10-07 10:50:00|7360|7345|7359.4|7344.4|7360|7345|7359.4|7344.4|11
1602068100000|2020-10-07 10:55:00|7359.2|7344.2|7359|7344|7359.7|7344.7|7358.5|7343.5|54
1602068400000|2020-10-07 11:00:00|7358.8|7343.8|7360|7345|7360|7345|7358.6|7343.6|17
1602068700000|2020-10-07 11:05:00|7360.2|7345.2|7361|7346|7361.1|7346.1|7360.2|7345.2|18
1602069000000|2020-10-07 11:10:00|7361.1|7346.1|7360.6|7345.6|7361.6|7346.6|7360.6|7345.6|30
1602069300000|2020-10-07 11:15:00|7360.5|7345.5|7359|7344|7360.8|7345.8|7358.8|7343.8|28
1602069600000|2020-10-07 11:20:00|7358.8|7343.8|7361|7346|7361.2|7346.2|7358.8|7343.8|30
1602069900000|2020-10-07 11:25:00|7361.2|7346.2|7358|7343|7361.6|7346.6|7358|7343|62
1602070200000|2020-10-07 11:30:00|7357|7342|7357|7342|7357|7342|7357|7342|1
1602070800000|2020-10-07 11:40:00|7357.2|7342.2|7358.8|7343.8|7358.8|7343.8|7357|7342|5
1602071100000|2020-10-07 11:45:00|7358.2|7343.2|7360|7345|7360|7345|7357.4|7342.4|11
1602071400000|2020-10-07 11:50:00|7360.2|7345.2|7360|7345|7360.2|7345.2|7360|7345|2
1602072600000|2020-10-07 12:10:00|7360.1|7345.1|7359|7344|7360.1|7345.1|7359|7344|4
1602072900000|2020-10-07 12:15:00|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|7359.2|7344.2|1
1602073200000|2020-10-07 12:20:00|7359.3|7344.3|7359.2|7344.2|7359.3|7344.3|7359|7344|3
1602073500000|2020-10-07 12:25:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7357.6|7342.6|10
1602073800000|2020-10-07 12:30:00|7358.2|7343.2|7359.2|7344.2|7359.2|7344.2|7358.2|7343.2|3
1602074100000|2020-10-07 12:35:00|7359.5|7344.5|7359|7344|7359.5|7344.5|7359|7344|3
1602074400000|2020-10-07 12:40:00|7358.3|7343.3|7358.7|7343.7|7358.8|7343.8|7358.2|7343.2|9
1602074700000|2020-10-07 12:45:00|7358.3|7343.3|7358.4|7343.4|7358.6|7343.6|7357.7|7342.7|10
1602075000000|2020-10-07 12:50:00|7357.6|7342.6|7356.8|7341.8|7357.6|7342.6|7356.6|7341.6|8
1602075600000|2020-10-07 13:00:00|7356.7|7341.7|7356.9|7341.9|7361.6|7341.9|7356.6|7336.6|5
1602076500000|2020-10-07 13:15:00|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|7357.1|7342.1|1
1602076800000|2020-10-07 13:20:00|7357.3|7342.3|7357.1|7342.1|7357.3|7342.3|7357.1|7342.1|2
1602077100000|2020-10-07 13:25:00|7357.5|7342.5|7357.8|7342.8|7357.8|7342.8|7357.5|7342.5|4
1602077400000|2020-10-07 13:30:00|7357.6|7342.6|7357.8|7342.8|7357.8|7342.8|7357.1|7342.1|54
1602077700000|2020-10-07 13:35:00|7357.9|7342.9|7357.8|7342.8|7358.3|7343.3|7357.8|7342.8|12
1602078000000|2020-10-07 13:40:00|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|7358.1|7343.1|1
1602078300000|2020-10-07 13:45:00|7358.4|7343.4|7358.8|7343.8|7359.1|7344.1|7356.9|7341.9|16
1602078600000|2020-10-07 13:50:00|7358.6|7343.6|7357.7|7342.7|7358.6|7343.6|7357.7|7342.7|3
1602078900000|2020-10-07 13:55:00|7358.2|7343.2|7359.5|7344.5|7359.5|7344.5|7357.7|7342.7|13
1602079200000|2020-10-07 14:00:00|7360|7345|7359.6|7344.6|7360.9|7345.9|7359.6|7344.6|8
1602079500000|2020-10-07 14:05:00|7359.3|7344.3|7361.1|7346.1|7363.1|7348.1|7359.3|7344.3|43
1602079800000|2020-10-07 14:10:00|7361.3|7346.3|7362.8|7347.8|7363.3|7348.3|7361.3|7346.3|49
1602080100000|2020-10-07 14:15:00|7363.1|7348.1|7360.4|7345.4|7363.1|7348.1|7359.2|7344.2|16
1602080400000|2020-10-07 14:20:00|7360.2|7345.2|7356.9|7341.9|7360.2|7345.2|7356.9|7341.9|26
1602080700000|2020-10-07 14:25:00|7357.3|7342.3|7357.6|7342.6|7357.6|7342.6|7356.9|7341.9|3
1602081000000|2020-10-07 14:30:00|7357.8|7342.8|7357.4|7342.4|7357.9|7342.9|7356.1|7341.1|27
1602081300000|2020-10-07 14:35:00|7357.5|7342.5|7357.1|7342.1|7358|7343|7356.7|7341.7|27
1602081600000|2020-10-07 14:40:00|7357.2|7342.2|7358.7|7343.7|7359.9|7344.9|7357.2|7342.2|47
1602081900000|2020-10-07 14:45:00|7358.6|7343.6|7359.1|7344.1|7360|7345|7358.6|7343.6|21
1602082200000|2020-10-07 14:50:00|7359.2|7344.2|7358.4|7343.4|7359.4|7344.4|7358|7343|16
1602082500000|2020-10-07 14:55:00|7358.5|7343.5|7359.8|7344.8|7359.8|7344.8|7358.4|7343.4|10
1602082800000|2020-10-07 15:00:00|7359.7|7344.7|7359.9|7344.9|7359.9|7344.9|7359.3|7344.3|6
1602083100000|2020-10-07 15:05:00|7359.5|7344.5|7359.9|7344.9|7359.9|7344.9|7359.3|7344.3|5
1602083400000|2020-10-07 15:10:00|7359.7|7344.7|7360.2|7345.2|7360.5|7345.5|7358.2|7343.2|21
1602083700000|2020-10-07 15:15:00|7359.8|7344.8|7357.9|7342.9|7359.9|7344.9|7357.9|7342.9|13
1602084000000|2020-10-07 15:20:00|7358|7343|7358.7|7343.7|7358.9|7343.9|7357.9|7342.9|15
1602084300000|2020-10-07 15:25:00|7358.8|7343.8|7359.3|7344.3|7359.3|7344.3|7358.8|7343.8|9
1602084600000|2020-10-07 15:30:00|7359.6|7344.6|7360.7|7345.7|7361.3|7346.3|7359.6|7344.6|14
1602084900000|2020-10-07 15:35:00|7360.8|7345.8|7360.7|7345.7|7360.8|7345.8|7360.6|7345.6|6
1602085200000|2020-10-07 15:40:00|7360.8|7345.8|7360.9|7345.9|7360.9|7345.9|7360.7|7345.7|3
1602085800000|2020-10-07 15:50:00|7360.7|7345.7|7360.9|7345.9|7361.3|7346.3|7360.7|7345.7|6
1602086100000|2020-10-07 15:55:00|7361|7346|7362.1|7347.1|7362.2|7347.2|7361|7346|113
1602086400000|2020-10-07 16:00:00|7362|7347|7362|7347|7362.2|7347.2|7361.8|7346.8|125
1602086700000|2020-10-07 16:05:00|7361.9|7346.9|7361.3|7346.3|7362.1|7347.1|7361.3|7346.3|19
1602087000000|2020-10-07 16:10:00|7361.2|7346.2|7360.8|7345.8|7361.2|7346.2|7360.8|7345.8|3
1602087300000|2020-10-07 16:15:00|7360.9|7345.9|7362.1|7347.1|7362.1|7347.1|7360.9|7345.9|7
1602087600000|2020-10-07 16:20:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1602087900000|2020-10-07 16:25:00|7362.8|7347.8|7363.4|7348.4|7363.9|7348.9|7362.8|7347.8|21
1602088200000|2020-10-07 16:30:00|7363.3|7348.3|7363.8|7348.8|7364.4|7349.4|7363.3|7348.3|17
1602088500000|2020-10-07 16:35:00|7364|7349|7361.6|7346.6|7364|7349|7361.6|7346.6|12
1602088800000|2020-10-07 16:40:00|7362|7347|7362.2|7347.2|7363.3|7348.3|7362|7347|14
1602089100000|2020-10-07 16:45:00|7362|7347|7362.6|7347.6|7363.3|7348.3|7362|7347|26
1602089400000|2020-10-07 16:50:00|7362.5|7347.5|7363.3|7348.3|7363.3|7348.3|7362.5|7347.5|4
1602089700000|2020-10-07 16:55:00|7363.2|7348.2|7363|7348|7363.2|7348.2|7363|7348|2
1602090000000|2020-10-07 17:00:00|7363.1|7348.1|7363.8|7348.8|7363.8|7348.8|7362.6|7347.6|13
1602090300000|2020-10-07 17:05:00|7363.6|7348.6|7363.8|7348.8|7363.8|7348.8|7363.6|7348.6|4
1602090600000|2020-10-07 17:10:00|7362.7|7347.7|7362.1|7347.1|7362.7|7347.7|7362.1|7347.1|11
1602090900000|2020-10-07 17:15:00|7361.8|7346.8|7362.4|7347.4|7362.4|7347.4|7361.7|7346.7|7
1602091500000|2020-10-07 17:25:00|7362.6|7347.6|7363.1|7348.1|7363.1|7348.1|7362.6|7347.6|2
1602091800000|2020-10-07 17:30:00|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|7363.3|7348.3|1
1602092100000|2020-10-07 17:35:00|7363.2|7348.2|7363.1|7348.1|7363.2|7348.2|7363.1|7348.1|2
1602092400000|2020-10-07 17:40:00|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7362.3|7347.3|3
1602093000000|2020-10-07 17:50:00|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|2
1602093300000|2020-10-07 17:55:00|7362|7347|7363.6|7348.6|7363.6|7348.6|7362|7347|63
1602093600000|2020-10-07 18:00:00|7363.4|7348.4|7363.2|7348.2|7363.4|7348.4|7363.2|7348.2|33
1602093900000|2020-10-07 18:05:00|7363.1|7348.1|7363.2|7348.2|7363.3|7348.3|7363.1|7348.1|40
1602094200000|2020-10-07 18:10:00|7363.3|7348.3|7362.6|7347.6|7363.3|7348.3|7362|7347|19
1602094500000|2020-10-07 18:15:00|7362.4|7347.4|7362.7|7347.7|7362.8|7347.8|7361.9|7346.9|12
1602094800000|2020-10-07 18:20:00|7362.8|7347.8|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|11
1602095100000|2020-10-07 18:25:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.7|7347.7|6
1602095400000|2020-10-07 18:30:00|7362.7|7347.7|7361.3|7346.3|7362.7|7347.7|7361.3|7346.3|5
1602096000000|2020-10-07 18:40:00|7361.9|7346.9|7362|7347|7362.7|7347.7|7361.9|7346.9|8
1602096600000|2020-10-07 18:50:00|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|7361.8|7346.8|1
1602096900000|2020-10-07 18:55:00|7361.6|7346.6|7360.8|7345.8|7361.6|7346.6|7360.8|7345.8|3
1602097800000|2020-10-07 19:10:00|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|7360.6|7345.6|1
1602098100000|2020-10-07 19:15:00|7360.9|7345.9|7362|7347|7362|7347|7360.9|7345.9|5
1602098400000|2020-10-07 19:20:00|7362.3|7347.3|7363.3|7348.3|7363.4|7348.4|7362.3|7347.3|7
1602098700000|2020-10-07 19:25:00|7363.6|7348.6|7364|7349|7364|7349|7363.6|7348.6|2
1602099000000|2020-10-07 19:30:00|7363.9|7348.9|7363.8|7348.8|7363.9|7348.9|7363.8|7348.8|2
1602099300000|2020-10-07 19:35:00|7363.9|7348.9|7362.3|7347.3|7364.4|7349.4|7362.3|7347.3|20
1602099600000|2020-10-07 19:40:00|7362.2|7347.2|7361.8|7346.8|7362.2|7347.2|7361.8|7346.8|4
1602099900000|2020-10-07 19:45:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|1
1602124200000|2020-10-08 02:30:00|7370.1|7345.1|7370.1|7345.1|7370.2|7345.2|7370.1|7345.1|3
1602127500000|2020-10-08 03:25:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.8|7344.8|2
1602127800000|2020-10-08 03:30:00|7369.1|7344.1|7365.2|7350.2|7370.1|7351.1|7363.6|7344.1|145
1602128100000|2020-10-08 03:35:00|7365.1|7350.1|7364.8|7349.8|7365.1|7350.1|7363.9|7348.9|84
1602128400000|2020-10-08 03:40:00|7364.7|7349.7|7364.7|7349.7|7364.9|7349.9|7364.3|7349.3|51
1602128700000|2020-10-08 03:45:00|7364.8|7349.8|7363.3|7348.3|7364.8|7349.8|7362.4|7347.4|39
1602129000000|2020-10-08 03:50:00|7363.4|7348.4|7363.2|7348.2|7363.8|7348.8|7363|7348|37
1602129300000|2020-10-08 03:55:00|7363.3|7348.3|7362.7|7347.7|7363.4|7348.4|7362.6|7347.6|19
1602129600000|2020-10-08 04:00:00|7362.6|7347.6|7362.8|7347.8|7363.3|7348.3|7362.6|7347.6|16
1602129900000|2020-10-08 04:05:00|7362.7|7347.7|7361.2|7346.2|7363.1|7348.1|7360.4|7345.4|53
1602130200000|2020-10-08 04:10:00|7361.4|7346.4|7359.2|7344.2|7361.6|7346.6|7359.2|7344.2|37
1602130500000|2020-10-08 04:15:00|7359.3|7344.3|7356.6|7341.6|7360.4|7345.4|7356|7341|68
1602130800000|2020-10-08 04:20:00|7356.8|7341.8|7356|7341|7357.4|7342.4|7353|7338|91
1602131100000|2020-10-08 04:25:00|7356.1|7341.1|7358|7343|7358.2|7343.2|7355.5|7340.5|62
1602131400000|2020-10-08 04:30:00|7357.9|7342.9|7361.8|7346.8|7363.2|7348.2|7356.3|7341.3|209
1602131700000|2020-10-08 04:35:00|7363|7348|7362.7|7347.7|7363|7348|7361.6|7346.6|52
1602132000000|2020-10-08 04:40:00|7362.8|7347.8|7358.8|7343.8|7362.8|7347.8|7358|7343|73
1602132300000|2020-10-08 04:45:00|7358.7|7343.7|7358.2|7343.2|7359.9|7344.9|7357.7|7342.7|87
1602132600000|2020-10-08 04:50:00|7358.1|7343.1|7356.8|7341.8|7358.1|7343.1|7356|7341|87
1602132900000|2020-10-08 04:55:00|7356.7|7341.7|7351.7|7336.7|7357.3|7342.3|7351.1|7336.1|123
1602133200000|2020-10-08 05:00:00|7351.8|7336.8|7359.7|7344.7|7359.7|7344.7|7350.9|7335.9|144
1602133500000|2020-10-08 05:05:00|7359.6|7344.6|7359|7344|7359.7|7344.7|7357.3|7342.3|114
1602133800000|2020-10-08 05:10:00|7358.9|7343.9|7360.1|7345.1|7360.1|7345.1|7358.6|7343.6|95
1602134100000|2020-10-08 05:15:00|7360|7345|7360.1|7345.1|7360.8|7345.8|7359.3|7344.3|44
1602134400000|2020-10-08 05:20:00|7359.5|7344.5|7359.2|7344.2|7360.3|7345.3|7359.1|7344.1|44
1602134700000|2020-10-08 05:25:00|7359.3|7344.3|7361.3|7346.3|7362|7347|7358.9|7343.9|61
1602135000000|2020-10-08 05:30:00|7361.5|7346.5|7360.8|7345.8|7361.7|7346.7|7359.5|7344.5|47
1602135300000|2020-10-08 05:35:00|7360.9|7345.9|7358.7|7343.7|7361.1|7346.1|7358.7|7343.7|66
1602135600000|2020-10-08 05:40:00|7358.8|7343.8|7356.1|7341.1|7358.8|7343.8|7356.1|7341.1|63
1602135900000|2020-10-08 05:45:00|7356.5|7341.5|7356.3|7341.3|7357.2|7342.2|7355.8|7340.8|44
1602136200000|2020-10-08 05:50:00|7356.4|7341.4|7357.2|7342.2|7357.5|7342.5|7356.3|7341.3|50
1602136500000|2020-10-08 05:55:00|7357.3|7342.3|7359.6|7344.6|7360.1|7345.1|7357|7342|74
1602136800000|2020-10-08 06:00:00|7359.4|7344.4|7359|7344|7360.3|7345.3|7358.5|7343.5|84
1602137100000|2020-10-08 06:05:00|7358.9|7343.9|7360.3|7345.3|7360.8|7345.8|7358.9|7343.9|62
1602137400000|2020-10-08 06:10:00|7360.4|7345.4|7358.8|7343.8|7360.6|7345.6|7358|7343|54
1602137700000|2020-10-08 06:15:00|7359|7344|7360.7|7345.7|7360.9|7345.9|7358.9|7343.9|80
1602138000000|2020-10-08 06:20:00|7360.8|7345.8|7360.1|7345.1|7361.7|7346.7|7359.8|7344.8|36
1602138300000|2020-10-08 06:25:00|7360|7345|7358.5|7343.5|7360.5|7345.5|7358.5|7343.5|65
1602138600000|2020-10-08 06:30:00|7358.3|7343.3|7358.7|7343.7|7359.8|7344.8|7358.3|7343.3|55
1602138900000|2020-10-08 06:35:00|7358.6|7343.6|7357.3|7342.3|7358.6|7343.6|7356.3|7341.3|112
1602139200000|2020-10-08 06:40:00|7357.4|7342.4|7356.2|7341.2|7357.5|7342.5|7355.9|7340.9|46
1602139500000|2020-10-08 06:45:00|7356.3|7341.3|7352.6|7337.6|7356.6|7341.6|7351.7|7336.7|88
1602139800000|2020-10-08 06:50:00|7352.8|7337.8|7354.8|7339.8|7356.5|7341.5|7352.5|7337.5|79
1602140100000|2020-10-08 06:55:00|7354.7|7339.7|7355.5|7340.5|7356.4|7341.4|7354.5|7339.5|64
1602140400000|2020-10-08 07:00:00|7355.4|7340.4|7357.6|7342.6|7357.7|7342.7|7354.6|7339.6|64
1602140700000|2020-10-08 07:05:00|7357.5|7342.5|7357.1|7342.1|7357.7|7342.7|7356.6|7341.6|54
1602141000000|2020-10-08 07:10:00|7357.3|7342.3|7359.3|7344.3|7359.3|7344.3|7357.3|7342.3|26
1602141300000|2020-10-08 07:15:00|7359.4|7344.4|7358|7343|7359.4|7344.4|7357.2|7342.2|49
1602141600000|2020-10-08 07:20:00|7357.9|7342.9|7355.8|7340.8|7358.3|7343.3|7355.7|7340.7|66
1602141900000|2020-10-08 07:25:00|7355.9|7340.9|7353.3|7338.3|7355.9|7340.9|7352.7|7337.7|87
1602142200000|2020-10-08 07:30:00|7353.6|7338.6|7351.7|7336.7|7354.1|7339.1|7351.1|7336.1|114
1602142500000|2020-10-08 07:35:00|7351.6|7336.6|7350.5|7335.5|7352.1|7337.1|7350.2|7335.2|140
1602142800000|2020-10-08 07:40:00|7350.6|7335.6|7354.2|7339.2|7354.4|7339.4|7350.5|7335.5|55
1602143100000|2020-10-08 07:45:00|7354.3|7339.3|7355.7|7340.7|7357.4|7342.4|7354.3|7339.3|123
1602143400000|2020-10-08 07:50:00|7355.6|7340.6|7354.8|7339.8|7355.7|7340.7|7354.7|7339.7|33
1602143700000|2020-10-08 07:55:00|7354.9|7339.9|7353.8|7338.8|7355.1|7340.1|7353.8|7338.8|35
1602144000000|2020-10-08 08:00:00|7354.2|7339.2|7355.2|7340.2|7355.2|7340.2|7353.4|7338.4|42
1602144300000|2020-10-08 08:05:00|7355.4|7340.4|7355.1|7340.1|7355.5|7340.5|7354.7|7339.7|39
1602144600000|2020-10-08 08:10:00|7355.3|7340.3|7354.9|7339.9|7355.3|7340.3|7354.7|7339.7|32
1602144900000|2020-10-08 08:15:00|7354.8|7339.8|7353|7338|7354.9|7339.9|7353|7338|38
1602145200000|2020-10-08 08:20:00|7353.7|7338.7|7350.5|7335.5|7353.7|7338.7|7350.4|7335.4|59
1602145500000|2020-10-08 08:25:00|7350.4|7335.4|7352.3|7337.3|7352.7|7337.7|7348.7|7333.7|93
1602145800000|2020-10-08 08:30:00|7352.2|7337.2|7351.7|7336.7|7352.2|7337.2|7350.6|7335.6|76
1602146100000|2020-10-08 08:35:00|7351.6|7336.6|7352.1|7337.1|7352.4|7337.4|7351.6|7336.6|19
1602146400000|2020-10-08 08:40:00|7352.2|7337.2|7352.2|7337.2|7352.7|7337.7|7352|7337|18
1602146700000|2020-10-08 08:45:00|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.3|7337.3|10
1602147000000|2020-10-08 08:50:00|7352.4|7337.4|7352.6|7337.6|7352.8|7337.8|7352.3|7337.3|10
1602147300000|2020-10-08 08:55:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7351.9|7336.9|9
1602147600000|2020-10-08 09:00:00|7352.1|7337.1|7352.4|7337.4|7352.4|7337.4|7352.1|7337.1|3
1602147900000|2020-10-08 09:05:00|7352.1|7337.1|7352|7337|7352.1|7337.1|7351.5|7336.5|12
1602148200000|2020-10-08 09:10:00|7351.9|7336.9|7352.4|7337.4|7352.4|7337.4|7351.9|7336.9|5
1602148500000|2020-10-08 09:15:00|7352.7|7337.7|7352.2|7337.2|7352.7|7337.7|7352.1|7337.1|6
1602149400000|2020-10-08 09:30:00|7352.3|7337.3|7353|7338|7353.1|7338.1|7352.2|7337.2|15
1602149700000|2020-10-08 09:35:00|7353.1|7338.1|7353.3|7338.3|7353.5|7338.5|7352.9|7337.9|24
1602150000000|2020-10-08 09:40:00|7353.4|7338.4|7353|7338|7354.4|7339.4|7353|7338|28
1602150300000|2020-10-08 09:45:00|7353.1|7338.1|7354.2|7339.2|7354.2|7339.2|7352.9|7337.9|26
1602150600000|2020-10-08 09:50:00|7354.4|7339.4|7355.1|7340.1|7355.2|7340.2|7354.1|7339.1|43
1602150900000|2020-10-08 09:55:00|7355.2|7340.2|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|37
1602151200000|2020-10-08 10:00:00|7354.3|7339.3|7354.7|7339.7|7355.6|7340.6|7353.7|7338.7|28
1602151800000|2020-10-08 10:10:00|7354.5|7339.5|7352.9|7337.9|7354.6|7339.6|7352.9|7337.9|31
1602152100000|2020-10-08 10:15:00|7353|7338|7353.3|7338.3|7354.4|7339.4|7352.9|7337.9|16
1602152700000|2020-10-08 10:25:00|7353|7338|7353.5|7338.5|7353.5|7338.5|7352.9|7337.9|22
1602153000000|2020-10-08 10:30:00|7353.6|7338.6|7352.9|7337.9|7353.7|7338.7|7352.1|7337.1|28
1602153300000|2020-10-08 10:35:00|7352.5|7337.5|7352.2|7337.2|7352.9|7337.9|7352.2|7337.2|15
1602153600000|2020-10-08 10:40:00|7352|7337|7351.9|7336.9|7352|7337|7351.6|7336.6|7
1602153900000|2020-10-08 10:45:00|7352.4|7337.4|7352.6|7337.6|7352.6|7337.6|7352.4|7337.4|2
1602154500000|2020-10-08 10:55:00|7353.4|7338.4|7354.3|7339.3|7354.3|7339.3|7353.4|7338.4|8
1602154800000|2020-10-08 11:00:00|7354.1|7339.1|7354.3|7339.3|7354.4|7339.4|7353.9|7338.9|11
1602155100000|2020-10-08 11:05:00|7354.7|7339.7|7354.7|7339.7|7355.1|7340.1|7354.6|7339.6|8
1602155400000|2020-10-08 11:10:00|7354.8|7339.8|7354.9|7339.9|7355|7340|7354.6|7339.6|7
1602155700000|2020-10-08 11:15:00|7355.3|7340.3|7355.3|7340.3|7355.4|7340.4|7354.8|7339.8|16
1602156000000|2020-10-08 11:20:00|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.2|7340.2|4
1602156300000|2020-10-08 11:25:00|7355.1|7340.1|7355.4|7340.4|7355.4|7340.4|7354.9|7339.9|7
1602156600000|2020-10-08 11:30:00|7355.1|7340.1|7355.3|7340.3|7355.4|7340.4|7355|7340|4
1602156900000|2020-10-08 11:35:00|7355.4|7340.4|7355.3|7340.3|7355.4|7340.4|7355.3|7340.3|2
1602157500000|2020-10-08 11:45:00|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1602157800000|2020-10-08 11:50:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|4
1602158400000|2020-10-08 12:00:00|7355.4|7340.4|7355.6|7340.6|7355.7|7340.7|7355.4|7340.4|3
1602158700000|2020-10-08 12:05:00|7355.8|7340.8|7357.2|7342.2|7357.2|7342.2|7355.8|7340.8|6
1602159300000|2020-10-08 12:15:00|7357.7|7342.7|7356.7|7341.7|7357.7|7342.7|7355.3|7340.3|18
1602159600000|2020-10-08 12:20:00|7356.1|7341.1|7356.3|7341.3|7356.3|7341.3|7356|7341|7
1602159900000|2020-10-08 12:25:00|7356.2|7341.2|7356.3|7341.3|7356.3|7341.3|7356|7341|5
1602160200000|2020-10-08 12:30:00|7356|7341|7358.6|7343.6|7364.2|7345.7|7356|7337.7|20
1602160500000|2020-10-08 12:35:00|7359.5|7344.5|7358.9|7343.9|7364.4|7345.7|7358.8|7339|16
1602161100000|2020-10-08 12:45:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1602161700000|2020-10-08 12:55:00|7358.4|7343.4|7358.2|7343.2|7362|7343.4|7358.2|7337|5
1602162000000|2020-10-08 13:00:00|7358.4|7343.4|7365.4|7340.4|7365.6|7344.8|7358.1|7337.5|20
1602162300000|2020-10-08 13:05:00|7365.3|7340.3|7363.3|7348.3|7367.2|7348.3|7362|7340.3|20
1602162600000|2020-10-08 13:10:00|7363.8|7348.8|7363.1|7348.1|7364.2|7349.2|7362.3|7347.3|26
1602162900000|2020-10-08 13:15:00|7362.9|7347.9|7362.1|7347.1|7362.9|7347.9|7362.1|7347.1|5
1602163200000|2020-10-08 13:20:00|7361.9|7346.9|7361.1|7346.1|7362.2|7347.2|7361.1|7346.1|7
1602163500000|2020-10-08 13:25:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1602163800000|2020-10-08 13:30:00|7361.4|7346.4|7360|7345|7361.4|7346.4|7359.9|7344.9|16
1602164100000|2020-10-08 13:35:00|7360.1|7345.1|7360|7345|7360.9|7345.9|7360|7345|5
1602164400000|2020-10-08 13:40:00|7359.8|7344.8|7361.1|7346.1|7361.1|7346.1|7359.6|7344.6|11
1602164700000|2020-10-08 13:45:00|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|7361.3|7346.3|1
1602165000000|2020-10-08 13:50:00|7361.2|7346.2|7361.1|7346.1|7361.3|7346.3|7361.1|7346.1|7
1602165300000|2020-10-08 13:55:00|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|7360.8|7345.8|1
1602165600000|2020-10-08 14:00:00|7361.4|7346.4|7362|7347|7362|7347|7360.8|7345.8|18
1602165900000|2020-10-08 14:05:00|7361.9|7346.9|7364|7349|7364|7349|7361.9|7346.9|16
1602166200000|2020-10-08 14:10:00|7364.1|7349.1|7364.2|7349.2|7364.3|7349.3|7364.1|7349.1|3
1602166500000|2020-10-08 14:15:00|7365.5|7350.5|7365.6|7350.6|7365.8|7350.8|7365.2|7350.2|9
1602166800000|2020-10-08 14:20:00|7365.5|7350.5|7369.3|7344.3|7369.8|7350.6|7364.9|7344.2|31
1602167100000|2020-10-08 14:25:00|7369.4|7344.4|7365.2|7350.2|7370.1|7350.8|7365.2|7344.3|30
1602167400000|2020-10-08 14:30:00|7364|7349|7368.9|7343.9|7368.9|7349.8|7363|7343.8|15
1602167700000|2020-10-08 14:35:00|7369|7344|7368.7|7343.7|7369.1|7344.1|7368.7|7343.7|15
1602168000000|2020-10-08 14:40:00|7363.8|7348.8|7368.4|7343.4|7368.5|7348.9|7362.1|7343.4|9
1602168300000|2020-10-08 14:45:00|7368.6|7343.6|7363.2|7348.2|7368.6|7348.8|7363.2|7343.6|6
1602168600000|2020-10-08 14:50:00|7363.1|7348.1|7361|7346|7365.6|7348.1|7360|7340.6|13
1602168900000|2020-10-08 14:55:00|7360.9|7345.9|7361.8|7346.8|7361.8|7346.8|7360.9|7345.9|6
1602169200000|2020-10-08 15:00:00|7366.9|7341.9|7367.3|7342.3|7367.3|7342.3|7366.8|7341.8|19
1602169500000|2020-10-08 15:05:00|7367.1|7342.1|7361.8|7346.8|7367.5|7347.2|7361.8|7341.8|17
1602170400000|2020-10-08 15:20:00|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1602170700000|2020-10-08 15:25:00|7362.1|7347.1|7362.3|7347.3|7362.3|7347.3|7362.1|7347.1|21
1602171000000|2020-10-08 15:30:00|7368|7343|7367.8|7342.8|7368.1|7343.1|7367.7|7342.7|7
1602171300000|2020-10-08 15:35:00|7367.7|7342.7|7367.6|7342.6|7367.9|7342.9|7367.4|7342.4|32
1602171600000|2020-10-08 15:40:00|7367.5|7342.5|7362.2|7347.2|7367.6|7347.5|7362|7342|10
1602171900000|2020-10-08 15:45:00|7362.4|7347.4|7362.2|7347.2|7362.4|7347.4|7362.2|7347.2|4
1602172200000|2020-10-08 15:50:00|7362.5|7347.5|7362.6|7347.6|7362.6|7347.6|7362.5|7347.5|2
1602172500000|2020-10-08 15:55:00|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|7362.5|7347.5|1
1602172800000|2020-10-08 16:00:00|7362.7|7347.7|7362.5|7347.5|7362.7|7347.7|7362.5|7347.5|4
1602173100000|2020-10-08 16:05:00|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|7362.4|7347.4|1
1602174000000|2020-10-08 16:20:00|7362.1|7347.1|7361.7|7346.7|7362.2|7347.2|7361.5|7346.5|13
1602175800000|2020-10-08 16:50:00|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|1
1602176100000|2020-10-08 16:55:00|7361.6|7346.6|7361.8|7346.8|7361.8|7346.8|7361.5|7346.5|3
1602176400000|2020-10-08 17:00:00|7361.7|7346.7|7361.8|7346.8|7361.8|7346.8|7361.7|7346.7|2
1602177900000|2020-10-08 17:25:00|7361.5|7346.5|7361|7346|7361.5|7346.5|7360.9|7345.9|8
1602178200000|2020-10-08 17:30:00|7361.2|7346.2|7361.4|7346.4|7361.4|7346.4|7360.9|7345.9|6
1602178500000|2020-10-08 17:35:00|7361.7|7346.7|7366.8|7341.8|7366.8|7346.9|7360.2|7341.8|13
1602178800000|2020-10-08 17:40:00|7366.9|7341.9|7367.1|7342.1|7367.2|7342.2|7366.9|7341.9|8
1602179100000|2020-10-08 17:45:00|7367.2|7342.2|7367.1|7342.1|7367.3|7342.3|7367.1|7342.1|16
1602179400000|2020-10-08 17:50:00|7367.2|7342.2|7360.8|7345.8|7367.2|7346|7360.7|7341.1|7
1602179700000|2020-10-08 17:55:00|7361|7346|7361.3|7346.3|7361.3|7346.3|7361|7346|4
1602180000000|2020-10-08 18:00:00|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|7361.6|7346.6|1
1602180300000|2020-10-08 18:05:00|7361.2|7346.2|7361.1|7346.1|7361.2|7346.2|7361.1|7346.1|2
1602180600000|2020-10-08 18:10:00|7361.4|7346.4|7367.1|7342.1|7367.1|7346.8|7361.4|7341.9|7
1602181500000|2020-10-08 18:25:00|7367.5|7342.5|7367.6|7342.6|7367.6|7342.6|7367.4|7342.4|3
1602182400000|2020-10-08 18:40:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7361.5|7346.5|4
1602183300000|2020-10-08 18:55:00|7360|7345|7361.2|7346.2|7361.2|7346.2|7360|7345|5
1602183600000|2020-10-08 19:00:00|7361.1|7346.1|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|4
1602183900000|2020-10-08 19:05:00|7361.5|7346.5|7361.2|7346.2|7361.5|7346.5|7361.1|7346.1|5
1602184200000|2020-10-08 19:10:00|7361.1|7346.1|7360|7345|7361.1|7346.1|7359.7|7344.7|16
1602185100000|2020-10-08 19:25:00|7359.9|7344.9|7357.8|7342.8|7359.9|7344.9|7357.6|7342.6|6
1602186600000|2020-10-08 19:50:00|7358|7343|7364.3|7339.3|7364.3|7343.4|7357.6|7339.3|15
1602186900000|2020-10-08 19:55:00|7363.6|7338.6|7358.9|7343.9|7363.6|7344.2|7358.9|7338.6|5
1602210600000|2020-10-09 02:30:00|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|7354.4|7329.4|1
1602210900000|2020-10-09 02:35:00|7354.6|7329.6|7354.9|7329.9|7354.9|7329.9|7354.6|7329.6|2
1602211200000|2020-10-09 02:40:00|7355.4|7330.4|7355.8|7330.8|7356.5|7331.5|7355.3|7330.3|6
1602211800000|2020-10-09 02:50:00|7354.8|7329.8|7353.5|7328.5|7354.9|7329.9|7353.5|7328.5|7
1602212100000|2020-10-09 02:55:00|7353|7328|7350.2|7325.2|7353|7328|7350.2|7325.2|16
1602212400000|2020-10-09 03:00:00|7349.9|7324.9|7347.9|7322.9|7349.9|7324.9|7347.9|7322.9|18
1602212700000|2020-10-09 03:05:00|7347.5|7322.5|7346.4|7321.4|7347.5|7322.5|7345.2|7320.2|12
1602213000000|2020-10-09 03:10:00|7346.6|7321.6|7346.4|7321.4|7346.7|7321.7|7345.2|7320.2|7
1602213300000|2020-10-09 03:15:00|7346.7|7321.7|7345.8|7320.8|7346.9|7321.9|7344.9|7319.9|16
1602213600000|2020-10-09 03:20:00|7345.7|7320.7|7345.8|7320.8|7345.9|7325.2|7340.2|7318.7|30
1602213900000|2020-10-09 03:25:00|7345.7|7320.7|7345.8|7320.8|7346|7321|7345.4|7320.4|13
1602214200000|2020-10-09 03:30:00|7345.9|7320.9|7342.4|7327.4|7347.5|7327.9|7342.1|7320.8|219
1602214500000|2020-10-09 03:35:00|7342.5|7327.5|7349.8|7324.8|7350.2|7327.8|7342.4|7323.7|68
1602214800000|2020-10-09 03:40:00|7349.6|7324.6|7348.9|7323.9|7349.6|7324.6|7346.2|7321.2|58
1602215100000|2020-10-09 03:45:00|7349|7324|7347.2|7322.2|7349.7|7327.9|7342|7322.1|90
1602215400000|2020-10-09 03:50:00|7347.1|7322.1|7341.7|7326.7|7347.2|7327.4|7341.7|7322.1|18
1602215700000|2020-10-09 03:55:00|7346.5|7321.5|7346.9|7321.9|7347.4|7322.4|7346.1|7321.1|48
1602216000000|2020-10-09 04:00:00|7346.8|7321.8|7347.8|7322.8|7347.8|7327.3|7341.9|7321.8|42
1602216300000|2020-10-09 04:05:00|7347.6|7322.6|7342|7327|7347.9|7327|7341.9|7320.9|51
1602216600000|2020-10-09 04:10:00|7342.1|7327.1|7348.1|7323.1|7348.7|7327.4|7342.1|7321.7|39
1602216900000|2020-10-09 04:15:00|7348|7323|7342.6|7327.6|7348.9|7329.1|7342.4|7321.9|55
1602217200000|2020-10-09 04:20:00|7342.5|7327.5|7347.8|7322.8|7347.9|7328|7342.5|7322.7|16
1602217500000|2020-10-09 04:25:00|7347.6|7322.6|7343.1|7328.1|7347.9|7328.1|7342.5|7322.3|28
1602217800000|2020-10-09 04:30:00|7343|7328|7346|7331|7346.4|7331.4|7343|7328|65
1602218100000|2020-10-09 04:35:00|7345.8|7330.8|7345.4|7330.4|7346.2|7331.2|7343.4|7328.4|49
1602218400000|2020-10-09 04:40:00|7350|7325|7334.3|7319.3|7350|7329.8|7334|7319|108
1602218700000|2020-10-09 04:45:00|7334.6|7319.6|7337.7|7322.7|7339|7324|7331.5|7312.9|239
1602219000000|2020-10-09 04:50:00|7337.9|7322.9|7337.4|7322.4|7343.4|7325.7|7335.5|7317.4|97
1602219300000|2020-10-09 04:55:00|7337.7|7322.7|7335.2|7320.2|7340.1|7325.1|7335.2|7320.2|117
1602219600000|2020-10-09 05:00:00|7335.3|7320.3|7330.4|7315.4|7339.5|7320.9|7325.7|7306.2|207
1602219900000|2020-10-09 05:05:00|7330.1|7315.1|7329.9|7314.9|7338.5|7318.9|7329.3|7309.3|132
1602220200000|2020-10-09 05:10:00|7330|7315|7331.4|7316.4|7331.6|7316.6|7328.8|7313.8|111
1602220500000|2020-10-09 05:15:00|7331.3|7316.3|7338.7|7323.7|7339.6|7324.6|7330.8|7315.8|138
1602220800000|2020-10-09 05:20:00|7338.8|7323.8|7341.4|7326.4|7342.2|7327.2|7338.8|7323.8|154
1602221100000|2020-10-09 05:25:00|7341.5|7326.5|7343|7328|7343.1|7328.1|7341|7326|71
1602221400000|2020-10-09 05:30:00|7343.1|7328.1|7342.1|7327.1|7344.7|7329.7|7342.1|7327.1|118
1602221700000|2020-10-09 05:35:00|7342.2|7327.2|7342.9|7327.9|7343.7|7328.7|7342|7327|80
1602222000000|2020-10-09 05:40:00|7343|7328|7341.2|7326.2|7343.3|7328.3|7341.2|7326.2|89
1602222300000|2020-10-09 05:45:00|7341.3|7326.3|7343.1|7328.1|7344.1|7329.1|7341.3|7326.3|80
1602222600000|2020-10-09 05:50:00|7343.2|7328.2|7343.9|7328.9|7344.8|7329.8|7343.2|7328.2|61
1602222900000|2020-10-09 05:55:00|7343.8|7328.8|7339.8|7324.8|7343.8|7328.8|7339.8|7324.8|76
1602223200000|2020-10-09 06:00:00|7339.7|7324.7|7341.5|7326.5|7342.1|7327.1|7339.2|7324.2|83
1602223500000|2020-10-09 06:05:00|7342|7327|7343.6|7328.6|7344.2|7329.2|7341.6|7326.6|69
1602223800000|2020-10-09 06:10:00|7343.7|7328.7|7344.2|7329.2|7344.5|7329.5|7342.9|7327.9|98
1602224100000|2020-10-09 06:15:00|7344.1|7329.1|7344.6|7329.6|7345.3|7330.3|7343.7|7328.7|33
1602224400000|2020-10-09 06:20:00|7344.5|7329.5|7344|7329|7344.5|7329.5|7343.1|7328.1|50
1602224700000|2020-10-09 06:25:00|7343.9|7328.9|7345.7|7330.7|7345.7|7330.7|7343.8|7328.8|65
1602225000000|2020-10-09 06:30:00|7345.6|7330.6|7351.2|7336.2|7353|7338|7345.6|7330.6|252
1602225300000|2020-10-09 06:35:00|7351.4|7336.4|7349|7334|7351.4|7336.4|7349|7334|112
1602225600000|2020-10-09 06:40:00|7349.1|7334.1|7348.3|7333.3|7349.5|7334.5|7347.7|7332.7|97
1602225900000|2020-10-09 06:45:00|7348.5|7333.5|7349.3|7334.3|7350.2|7335.2|7348.3|7333.3|89
1602226200000|2020-10-09 06:50:00|7349.6|7334.6|7350.1|7335.1|7351|7336|7349.5|7334.5|60
1602226500000|2020-10-09 06:55:00|7349.9|7334.9|7349.8|7334.8|7350.6|7335.6|7349.5|7334.5|48
1602226800000|2020-10-09 07:00:00|7350|7335|7344.7|7329.7|7350.4|7335.4|7344.4|7329.4|83
1602227100000|2020-10-09 07:05:00|7344.8|7329.8|7344.5|7329.5|7346|7331|7343.8|7328.8|104
1602227400000|2020-10-09 07:10:00|7344.3|7329.3|7342|7327|7344.5|7329.5|7340.3|7325.3|95
1602227700000|2020-10-09 07:15:00|7342.1|7327.1|7342.7|7327.7|7342.7|7327.7|7341|7326|72
1602228000000|2020-10-09 07:20:00|7342.8|7327.8|7343.8|7328.8|7344.3|7329.3|7342.7|7327.7|83
1602228300000|2020-10-09 07:25:00|7343.7|7328.7|7341.5|7326.5|7345.8|7330.8|7341.3|7326.3|131
1602228600000|2020-10-09 07:30:00|7341.6|7326.6|7343.2|7328.2|7344.3|7329.3|7335.9|7320.9|139
1602228900000|2020-10-09 07:35:00|7342.8|7327.8|7342.8|7327.8|7343.4|7328.4|7341.5|7326.5|54
1602229200000|2020-10-09 07:40:00|7342.7|7327.7|7341.6|7326.6|7344.3|7329.3|7340.9|7325.9|73
1602229500000|2020-10-09 07:45:00|7341.7|7326.7|7338.9|7323.9|7342.9|7327.9|7338.7|7323.7|62
1602229800000|2020-10-09 07:50:00|7339.3|7324.3|7340.7|7325.7|7342.9|7327.9|7338.9|7323.9|85
1602230100000|2020-10-09 07:55:00|7340.3|7325.3|7339.7|7324.7|7340.9|7325.9|7339.3|7324.3|59
1602230400000|2020-10-09 08:00:00|7339.8|7324.8|7340.2|7325.2|7340.7|7325.7|7335.5|7320.5|162
1602230700000|2020-10-09 08:05:00|7340.3|7325.3|7338.2|7323.2|7340.3|7325.3|7335.4|7320.4|164
1602231000000|2020-10-09 08:10:00|7338|7323|7343|7328|7343|7328|7338|7323|92
1602231300000|2020-10-09 08:15:00|7342.3|7327.3|7342.3|7327.3|7343|7328|7341.1|7326.1|47
1602231600000|2020-10-09 08:20:00|7341.9|7326.9|7341.4|7326.4|7342.6|7327.6|7340.8|7325.8|44
1602231900000|2020-10-09 08:25:00|7341.7|7326.7|7340.5|7325.5|7342.7|7327.7|7339.6|7324.6|89
1602232200000|2020-10-09 08:30:00|7340.3|7325.3|7341.6|7326.6|7342.4|7327.4|7340.1|7325.1|38
1602232500000|2020-10-09 08:35:00|7341.8|7326.8|7339.8|7324.8|7341.8|7326.8|7339.6|7324.6|12
1602232800000|2020-10-09 08:40:00|7340|7325|7340.8|7325.8|7340.8|7325.8|7339|7324|63
1602233100000|2020-10-09 08:45:00|7340.9|7325.9|7341.2|7326.2|7341.2|7326.2|7340|7325|37
1602233400000|2020-10-09 08:50:00|7341|7326|7341.2|7326.2|7341.2|7326.2|7340.8|7325.8|28
1602233700000|2020-10-09 08:55:00|7341|7326|7339.6|7324.6|7341.4|7326.4|7339.3|7324.3|53
1602234000000|2020-10-09 09:00:00|7339.2|7324.2|7339.8|7324.8|7340|7325|7337.5|7322.5|43
1602234300000|2020-10-09 09:05:00|7339.6|7324.6|7338.4|7323.4|7339.8|7324.8|7338.2|7323.2|39
1602234600000|2020-10-09 09:10:00|7338.3|7323.3|7337.3|7322.3|7339.4|7324.4|7337.2|7322.2|34
1602234900000|2020-10-09 09:15:00|7337.2|7322.2|7339|7324|7339.4|7324.4|7337.2|7322.2|35
1602235200000|2020-10-09 09:20:00|7339.2|7324.2|7339.2|7324.2|7340.2|7325.2|7339|7324|27
1602235500000|2020-10-09 09:25:00|7339.4|7324.4|7340.2|7325.2|7340.4|7325.4|7339.4|7324.4|19
1602235800000|2020-10-09 09:30:00|7340.4|7325.4|7341.6|7326.6|7341.6|7326.6|7340|7325|29
1602236100000|2020-10-09 09:35:00|7341.3|7326.3|7340.3|7325.3|7341.3|7326.3|7340.3|7325.3|10
1602236400000|2020-10-09 09:40:00|7340.6|7325.6|7338.6|7323.6|7341.6|7326.6|7338.6|7323.6|40
1602236700000|2020-10-09 09:45:00|7338.8|7323.8|7340|7325|7340|7325|7338.6|7323.6|47
1602237000000|2020-10-09 09:50:00|7340.1|7325.1|7340|7325|7340.3|7325.3|7339.8|7324.8|13
1602237300000|2020-10-09 09:55:00|7340.1|7325.1|7341.6|7326.6|7341.8|7326.8|7339.7|7324.7|58
1602237600000|2020-10-09 10:00:00|7341.8|7326.8|7341.7|7326.7|7343|7328|7341.6|7326.6|48
1602237900000|2020-10-09 10:05:00|7341.5|7326.5|7334.9|7319.9|7341.7|7326.7|7334.6|7319.6|104
1602238200000|2020-10-09 10:10:00|7334.4|7319.4|7338.9|7323.9|7339.1|7324.1|7332.2|7317.2|137
1602238500000|2020-10-09 10:15:00|7339.1|7324.1|7341.2|7326.2|7341.4|7326.4|7339.1|7324.1|56
1602238800000|2020-10-09 10:20:00|7341|7326|7341|7326|7341.4|7326.4|7341|7326|24
1602239100000|2020-10-09 10:25:00|7341.2|7326.2|7338.9|7323.9|7341.2|7326.2|7338.3|7323.3|24
1602239400000|2020-10-09 10:30:00|7339.1|7324.1|7338.3|7323.3|7339.6|7324.6|7338.3|7323.3|28
1602239700000|2020-10-09 10:35:00|7338.6|7323.6|7339.1|7324.1|7339.3|7324.3|7338.2|7323.2|20
1602240000000|2020-10-09 10:40:00|7339.3|7324.3|7339.1|7324.1|7339.3|7324.3|7338.9|7323.9|30
1602240300000|2020-10-09 10:45:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.7|7323.7|16
1602240600000|2020-10-09 10:50:00|7339.1|7324.1|7338.6|7323.6|7339.1|7324.1|7338.6|7323.6|8
1602240900000|2020-10-09 10:55:00|7339|7324|7338.9|7323.9|7339.3|7324.3|7338.6|7323.6|8
1602241200000|2020-10-09 11:00:00|7338.7|7323.7|7338.8|7323.8|7339.8|7324.8|7338.2|7323.2|34
1602241500000|2020-10-09 11:05:00|7338|7323|7338.6|7323.6|7338.7|7323.7|7337.8|7322.8|6
1602241800000|2020-10-09 11:10:00|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.4|7323.4|8
1602242100000|2020-10-09 11:15:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1602242400000|2020-10-09 11:20:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|4
1602242700000|2020-10-09 11:25:00|7339|7324|7338.4|7323.4|7339|7324|7338.3|7323.3|5
1602243000000|2020-10-09 11:30:00|7338.2|7323.2|7333.8|7318.8|7338.2|7323.2|7333|7318|14
1602243300000|2020-10-09 11:35:00|7333.6|7318.6|7332.9|7317.9|7333.6|7318.6|7331.8|7316.8|21
1602243600000|2020-10-09 11:40:00|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.4|7317.4|10
1602243900000|2020-10-09 11:45:00|7332.9|7317.9|7333.1|7318.1|7334.1|7319.1|7332.9|7317.9|13
1602244200000|2020-10-09 11:50:00|7333.4|7318.4|7333.2|7318.2|7333.7|7318.7|7333|7318|7
1602244500000|2020-10-09 11:55:00|7333.1|7318.1|7334.3|7319.3|7334.5|7319.5|7333.1|7318.1|24
1602244800000|2020-10-09 12:00:00|7334.4|7319.4|7335.6|7320.6|7340.6|7320.8|7334.3|7315.1|9
1602245100000|2020-10-09 12:05:00|7335.8|7320.8|7336|7321|7336|7321|7335.2|7320.2|6
1602245400000|2020-10-09 12:10:00|7336.5|7321.5|7337.2|7322.2|7337.6|7322.6|7336.5|7321.5|16
1602245700000|2020-10-09 12:15:00|7337.1|7322.1|7337.7|7322.7|7338|7323|7337.1|7322.1|15
1602246300000|2020-10-09 12:25:00|7337.6|7322.6|7338.9|7323.9|7339.1|7324.1|7337.6|7322.6|15
1602246600000|2020-10-09 12:30:00|7338.7|7323.7|7336.1|7321.1|7338.7|7323.7|7336.1|7321.1|19
1602246900000|2020-10-09 12:35:00|7336.5|7321.5|7336.4|7321.4|7336.6|7321.6|7336.4|7321.4|5
1602247500000|2020-10-09 12:45:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|1
1602248100000|2020-10-09 12:55:00|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|4
1602248400000|2020-10-09 13:00:00|7335.5|7320.5|7335.2|7320.2|7335.6|7320.6|7334.8|7319.8|18
1602248700000|2020-10-09 13:05:00|7335|7320|7336.5|7321.5|7336.5|7321.5|7335|7320|5
1602249000000|2020-10-09 13:10:00|7336.2|7321.2|7336.3|7321.3|7336.5|7321.5|7335.8|7320.8|8
1602249300000|2020-10-09 13:15:00|7336.4|7321.4|7336.5|7321.5|7336.5|7321.5|7336.1|7321.1|4
1602249600000|2020-10-09 13:20:00|7336.7|7321.7|7335.8|7320.8|7336.7|7321.7|7335.8|7320.8|9
1602249900000|2020-10-09 13:25:00|7335.5|7320.5|7334.7|7319.7|7335.6|7320.6|7334.7|7319.7|10
1602250200000|2020-10-09 13:30:00|7334.9|7319.9|7334.8|7319.8|7339.2|7319.9|7334.2|7314|9
1602250500000|2020-10-09 13:35:00|7334.9|7319.9|7334.3|7319.3|7334.9|7319.9|7333.7|7318.7|15
1602250800000|2020-10-09 13:40:00|7334.2|7319.2|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|4
1602251100000|2020-10-09 13:45:00|7333.9|7318.9|7335.6|7320.6|7335.6|7320.6|7333.9|7318.9|13
1602251400000|2020-10-09 13:50:00|7335.5|7320.5|7335.1|7320.1|7335.9|7320.9|7335.1|7320.1|7
1602251700000|2020-10-09 13:55:00|7335.3|7320.3|7334.8|7319.8|7335.4|7320.4|7334.5|7319.5|13
1602252000000|2020-10-09 14:00:00|7334.2|7319.2|7334|7319|7334.2|7319.2|7333.8|7318.8|4
1602252300000|2020-10-09 14:05:00|7334.2|7319.2|7332.8|7317.8|7335|7320|7332.8|7317.8|9
1602252600000|2020-10-09 14:10:00|7332.6|7317.6|7332.8|7317.8|7332.8|7317.8|7332.2|7317.2|4
1602252900000|2020-10-09 14:15:00|7333.2|7318.2|7333|7318|7333.9|7318.9|7331.8|7316.8|12
1602253200000|2020-10-09 14:20:00|7333.1|7318.1|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|6
1602253500000|2020-10-09 14:25:00|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|2
1602253800000|2020-10-09 14:30:00|7332.7|7317.7|7331.5|7316.5|7332.7|7317.7|7331.5|7316.5|8
1602254100000|2020-10-09 14:35:00|7331.4|7316.4|7331.7|7316.7|7332|7317|7331.4|7316.4|8
1602254400000|2020-10-09 14:40:00|7332.2|7317.2|7330.9|7315.9|7332.2|7317.2|7330.7|7315.7|5
1602254700000|2020-10-09 14:45:00|7330.2|7315.2|7328.4|7313.4|7330.2|7315.2|7328.1|7313.1|25
1602255000000|2020-10-09 14:50:00|7328.6|7313.6|7327.7|7312.7|7329.5|7314.5|7327.1|7312.1|17
1602255300000|2020-10-09 14:55:00|7328|7313|7327.5|7312.5|7328.3|7313.3|7327.5|7312.5|17
1602255600000|2020-10-09 15:00:00|7327|7312|7326.9|7311.9|7327.3|7312.3|7326.9|7311.9|4
1602255900000|2020-10-09 15:05:00|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.7|7311.7|6
1602256200000|2020-10-09 15:10:00|7326.7|7311.7|7327|7312|7327.3|7312.3|7326.7|7311.7|8
1602256500000|2020-10-09 15:15:00|7327.1|7312.1|7329.2|7314.2|7329.4|7314.4|7327.1|7312.1|25
1602256800000|2020-10-09 15:20:00|7329.3|7314.3|7330.3|7315.3|7330.3|7315.3|7328.7|7313.7|38
1602257100000|2020-10-09 15:25:00|7330.1|7315.1|7328.3|7313.3|7330.9|7315.9|7328.2|7313.2|21
1602257400000|2020-10-09 15:30:00|7328.1|7313.1|7327.7|7312.7|7328.4|7313.4|7327.6|7312.6|23
1602257700000|2020-10-09 15:35:00|7327.6|7312.6|7326.9|7311.9|7327.7|7312.7|7326|7311|22
1602258000000|2020-10-09 15:40:00|7326.2|7311.2|7326.5|7311.5|7326.6|7311.6|7326|7311|24
1602258300000|2020-10-09 15:45:00|7326.4|7311.4|7324.5|7309.5|7326.4|7311.4|7323.5|7308.5|29
1602258600000|2020-10-09 15:50:00|7324.6|7309.6|7324.5|7309.5|7324.8|7309.8|7324.2|7309.2|16
1602258900000|2020-10-09 15:55:00|7324.3|7309.3|7324.2|7309.2|7325.9|7310.9|7323.8|7308.8|31
1602259200000|2020-10-09 16:00:00|7324.3|7309.3|7324|7309|7324.3|7309.3|7323.7|7308.7|27
1602259500000|2020-10-09 16:05:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7323.7|7308.7|15
1602259800000|2020-10-09 16:10:00|7323.9|7308.9|7324.9|7309.9|7326|7311|7323.9|7308.9|16
1602260100000|2020-10-09 16:15:00|7325.3|7310.3|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|8
1602260700000|2020-10-09 16:25:00|7325|7310|7325.3|7310.3|7325.4|7310.4|7325|7310|4
1602261000000|2020-10-09 16:30:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1602261300000|2020-10-09 16:35:00|7325.1|7310.1|7324.1|7309.1|7325.1|7310.1|7324.1|7309.1|3
1602261600000|2020-10-09 16:40:00|7324.2|7309.2|7324.3|7309.3|7324.3|7309.3|7324.2|7309.2|2
1602262200000|2020-10-09 16:50:00|7324.6|7309.6|7324.8|7309.8|7324.8|7309.8|7324.6|7309.6|2
1602262500000|2020-10-09 16:55:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1602262800000|2020-10-09 17:00:00|7325.5|7310.5|7325|7310|7330.3|7311.2|7325|7305.3|5
1602263100000|2020-10-09 17:05:00|7325.6|7310.6|7325|7310|7325.9|7310.9|7325|7310|4
1602263400000|2020-10-09 17:10:00|7324.9|7309.9|7324.3|7309.3|7324.9|7309.9|7324.3|7309.3|2
1602263700000|2020-10-09 17:15:00|7324.4|7309.4|7324.6|7309.6|7324.6|7309.6|7324.4|7309.4|2
1602265200000|2020-10-09 17:40:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7325|7310|2
1602265500000|2020-10-09 17:45:00|7325.2|7310.2|7324|7309|7325.4|7310.4|7324|7309|7
1602265800000|2020-10-09 17:50:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|2
1602266100000|2020-10-09 17:55:00|7324.8|7309.8|7324.6|7309.6|7324.9|7309.9|7324.6|7309.6|6
1602266400000|2020-10-09 18:00:00|7324.3|7309.3|7324.6|7309.6|7324.6|7309.6|7324.3|7309.3|2
1602267900000|2020-10-09 18:25:00|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|4
1602268200000|2020-10-09 18:30:00|7323.6|7308.6|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|2
1602268500000|2020-10-09 18:35:00|7323.6|7308.6|7323|7308|7323.6|7308.6|7322.1|7307.1|12
1602268800000|2020-10-09 18:40:00|7323.3|7308.3|7321.8|7306.8|7323.3|7308.3|7321.8|7306.8|5
1602270000000|2020-10-09 19:00:00|7322|7307|7323.6|7308.6|7323.6|7308.6|7322|7307|2
1602270300000|2020-10-09 19:05:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1602270900000|2020-10-09 19:15:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|1
1602271800000|2020-10-09 19:30:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1602272100000|2020-10-09 19:35:00|7327.6|7302.6|7322.6|7307.6|7327.8|7307.6|7322.6|7302.6|4
1602272700000|2020-10-09 19:45:00|7323.1|7308.1|7322.6|7307.6|7323.1|7308.1|7322.3|7307.3|8
1602273000000|2020-10-09 19:50:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1602469800000|2020-10-12 02:30:00|7345.5|7320.5|7345.5|7320.5|7345.5|7320.5|7345.5|7320.5|1
1602470700000|2020-10-12 02:45:00|7346.4|7321.4|7345.1|7320.1|7346.5|7321.5|7345.1|7320.1|50
1602471000000|2020-10-12 02:50:00|7345.4|7320.4|7346.4|7321.4|7346.4|7326.4|7341.3|7319.5|160
1602471300000|2020-10-12 02:55:00|7346.3|7321.3|7345.4|7320.4|7346.4|7321.4|7345.4|7320.4|11
1602471600000|2020-10-12 03:00:00|7345.5|7320.5|7345.4|7320.4|7345.5|7320.5|7345.4|7320.4|2
1602471900000|2020-10-12 03:05:00|7345.5|7320.5|7346.5|7321.5|7346.5|7321.5|7345.5|7320.5|13
1602472200000|2020-10-12 03:10:00|7346.4|7321.4|7346.5|7321.5|7346.5|7321.5|7346.4|7321.4|4
1602472800000|2020-10-12 03:20:00|7346|7321|7345.6|7320.6|7346|7321|7345.6|7320.6|2
1602473400000|2020-10-12 03:30:00|7345.5|7320.5|7339.7|7314.7|7345.5|7320.5|7338|7313|202
1602473700000|2020-10-12 03:35:00|7339.8|7314.8|7341|7316|7341.5|7316.5|7338|7313|267
1602474000000|2020-10-12 03:40:00|7341.1|7316.1|7337.3|7322.3|7341.7|7322.7|7336.7|7315.9|76
1602474300000|2020-10-12 03:45:00|7337.2|7322.2|7337.2|7322.2|7338.2|7323.2|7337.1|7322.1|74
1602474600000|2020-10-12 03:50:00|7337.1|7322.1|7337.1|7322.1|7337.1|7322.1|7336.1|7321.1|53
1602474900000|2020-10-12 03:55:00|7337.2|7322.2|7337.5|7322.5|7337.9|7322.9|7337.1|7322.1|17
1602475200000|2020-10-12 04:00:00|7337.4|7322.4|7338.5|7323.5|7338.5|7323.5|7337.3|7322.3|19
1602475500000|2020-10-12 04:05:00|7338.6|7323.6|7338.8|7323.8|7342.4|7327.4|7338.6|7323.6|114
1602475800000|2020-10-12 04:10:00|7338.9|7323.9|7340.5|7325.5|7340.5|7325.5|7338.7|7323.7|35
1602476100000|2020-10-12 04:15:00|7340.4|7325.4|7336.6|7321.6|7340.4|7325.4|7335.1|7320.1|107
1602476400000|2020-10-12 04:20:00|7336.9|7321.9|7336.6|7321.6|7337.9|7322.9|7335.2|7320.2|85
1602476700000|2020-10-12 04:25:00|7336.7|7321.7|7338.4|7323.4|7339.4|7324.4|7336.3|7321.3|58
1602477000000|2020-10-12 04:30:00|7338.3|7323.3|7342.9|7327.9|7343.9|7328.9|7337.7|7322.7|118
1602477300000|2020-10-12 04:35:00|7343|7328|7341.6|7326.6|7343|7328|7341.2|7326.2|47
1602477600000|2020-10-12 04:40:00|7341.7|7326.7|7338.4|7323.4|7341.8|7326.8|7338.4|7323.4|87
1602477900000|2020-10-12 04:45:00|7338.3|7323.3|7336.9|7321.9|7338.7|7323.7|7336.6|7321.6|82
1602478200000|2020-10-12 04:50:00|7336.8|7321.8|7336.2|7321.2|7337.4|7322.4|7331.8|7316.8|141
1602478500000|2020-10-12 04:55:00|7336.3|7321.3|7337.4|7322.4|7339.8|7324.8|7336.3|7321.3|80
1602478800000|2020-10-12 05:00:00|7337.5|7322.5|7336.2|7321.2|7338.1|7323.1|7335.8|7320.8|60
1602479100000|2020-10-12 05:05:00|7336.3|7321.3|7337.8|7322.8|7338.3|7323.3|7335.6|7320.6|58
1602479400000|2020-10-12 05:10:00|7337.7|7322.7|7337.4|7322.4|7338.3|7323.3|7337.4|7322.4|33
1602479700000|2020-10-12 05:15:00|7337.3|7322.3|7336.2|7321.2|7337.9|7322.9|7335.4|7320.4|53
1602480000000|2020-10-12 05:20:00|7336.1|7321.1|7334.5|7319.5|7336.1|7321.1|7334.5|7319.5|39
1602480300000|2020-10-12 05:25:00|7334.6|7319.6|7335|7320|7336.3|7321.3|7334.6|7319.6|47
1602480600000|2020-10-12 05:30:00|7335.4|7320.4|7336|7321|7336.3|7321.3|7335.4|7320.4|39
1602480900000|2020-10-12 05:35:00|7335.9|7320.9|7336.4|7321.4|7336.7|7321.7|7335.9|7320.9|24
1602481200000|2020-10-12 05:40:00|7336.5|7321.5|7335.6|7320.6|7336.6|7321.6|7335.5|7320.5|43
1602481500000|2020-10-12 05:45:00|7335.7|7320.7|7336.1|7321.1|7336.8|7321.8|7335.5|7320.5|73
1602481800000|2020-10-12 05:50:00|7336.2|7321.2|7336.9|7321.9|7337.2|7322.2|7336.2|7321.2|12
1602482100000|2020-10-12 05:55:00|7336.8|7321.8|7336.2|7321.2|7337.2|7322.2|7335.7|7320.7|25
1602482400000|2020-10-12 06:00:00|7336.3|7321.3|7335.7|7320.7|7336.5|7321.5|7335.4|7320.4|25
1602482700000|2020-10-12 06:05:00|7336.1|7321.1|7341.3|7326.3|7342|7327|7336.1|7321.1|125
1602483000000|2020-10-12 06:10:00|7341.4|7326.4|7340.1|7325.1|7342|7327|7340.1|7325.1|125
1602483300000|2020-10-12 06:15:00|7340.2|7325.2|7340.8|7325.8|7341.3|7326.3|7339.8|7324.8|58
1602483600000|2020-10-12 06:20:00|7340.9|7325.9|7340.3|7325.3|7341|7326|7339.7|7324.7|32
1602483900000|2020-10-12 06:25:00|7340.2|7325.2|7338.9|7323.9|7340.4|7325.4|7338.4|7323.4|75
1602484200000|2020-10-12 06:30:00|7339|7324|7337.1|7322.1|7339.2|7324.2|7336.3|7321.3|97
1602484500000|2020-10-12 06:35:00|7336.9|7321.9|7337.8|7322.8|7339.1|7324.1|7336.9|7321.9|92
1602484800000|2020-10-12 06:40:00|7337.9|7322.9|7339.2|7324.2|7339.4|7324.4|7337.7|7322.7|34
1602485100000|2020-10-12 06:45:00|7339.3|7324.3|7340.2|7325.2|7340.4|7325.4|7339.1|7324.1|51
1602485400000|2020-10-12 06:50:00|7340.3|7325.3|7340.4|7325.4|7340.9|7325.9|7339.6|7324.6|51
1602485700000|2020-10-12 06:55:00|7340.3|7325.3|7341.3|7326.3|7342.2|7327.2|7340.3|7325.3|49
1602486000000|2020-10-12 07:00:00|7341.4|7326.4|7343.5|7328.5|7344.4|7329.4|7341|7326|56
1602486300000|2020-10-12 07:05:00|7343.6|7328.6|7346.7|7331.7|7346.9|7331.9|7343.6|7328.6|83
1602486600000|2020-10-12 07:10:00|7346.6|7331.6|7346.9|7331.9|7347.1|7332.1|7346.2|7331.2|43
1602486900000|2020-10-12 07:15:00|7347|7332|7346.2|7331.2|7347.2|7332.2|7346|7331|37
1602487200000|2020-10-12 07:20:00|7346.1|7331.1|7347.2|7332.2|7347.8|7332.8|7346.1|7331.1|69
1602487500000|2020-10-12 07:25:00|7347.3|7332.3|7348.1|7333.1|7348.6|7333.6|7347.3|7332.3|73
1602487800000|2020-10-12 07:30:00|7348.2|7333.2|7348.3|7333.3|7348.9|7333.9|7346.9|7331.9|44
1602488100000|2020-10-12 07:35:00|7348.5|7333.5|7349.9|7334.9|7351.4|7336.4|7348.5|7333.5|46
1602488400000|2020-10-12 07:40:00|7349.4|7334.4|7350.9|7335.9|7351.3|7336.3|7349.4|7334.4|44
1602488700000|2020-10-12 07:45:00|7350.7|7335.7|7353.4|7338.4|7353.4|7338.4|7350.7|7335.7|56
1602489000000|2020-10-12 07:50:00|7353.1|7338.1|7355.3|7340.3|7355.3|7340.3|7353|7338|58
1602489300000|2020-10-12 07:55:00|7355.2|7340.2|7356.7|7341.7|7360.7|7342.2|7351.5|7333.7|104
1602489600000|2020-10-12 08:00:00|7356.9|7341.9|7354.6|7339.6|7359.6|7341.9|7352|7331.8|61
1602489900000|2020-10-12 08:05:00|7354.1|7339.1|7353.7|7338.7|7360.8|7340.7|7353.7|7333.5|56
1602490200000|2020-10-12 08:10:00|7353.8|7338.8|7353.6|7338.6|7357.3|7338.8|7350.3|7332.3|57
1602490500000|2020-10-12 08:15:00|7353.5|7338.5|7354.8|7339.8|7354.8|7339.8|7353|7338|53
1602490800000|2020-10-12 08:20:00|7354.6|7339.6|7356.8|7341.8|7356.8|7341.8|7353|7338|48
1602491100000|2020-10-12 08:25:00|7356.6|7341.6|7357.8|7342.8|7358|7343|7355.8|7340.8|36
1602491400000|2020-10-12 08:30:00|7357.2|7342.2|7358.2|7343.2|7358.4|7343.4|7356.8|7341.8|41
1602491700000|2020-10-12 08:35:00|7358.4|7343.4|7357.2|7342.2|7361.9|7343.4|7356.2|7336|31
1602492000000|2020-10-12 08:40:00|7357.4|7342.4|7360.4|7345.4|7366.2|7345.6|7357.4|7338.1|40
1602492300000|2020-10-12 08:45:00|7360.1|7345.1|7359.3|7344.3|7363.6|7345.4|7358|7338.2|29
1602492600000|2020-10-12 08:50:00|7359.6|7344.6|7362.4|7347.4|7362.7|7347.7|7359.6|7344.6|55
1602492900000|2020-10-12 08:55:00|7362.5|7347.5|7363|7348|7364.2|7349.2|7362.2|7347.2|52
1602493200000|2020-10-12 09:00:00|7363.2|7348.2|7369.1|7354.1|7369.5|7354.5|7362.9|7347.9|115
1602493500000|2020-10-12 09:05:00|7369.3|7354.3|7366.9|7351.9|7370.7|7355.7|7366.2|7351.2|102
1602493800000|2020-10-12 09:10:00|7366.7|7351.7|7365.7|7350.7|7366.7|7351.7|7364.3|7349.3|53
1602494100000|2020-10-12 09:15:00|7366.1|7351.1|7367.9|7352.9|7368.2|7353.2|7366.1|7351.1|48
1602494400000|2020-10-12 09:20:00|7367.7|7352.7|7366.4|7351.4|7367.8|7352.8|7366.3|7351.3|38
1602494700000|2020-10-12 09:25:00|7366.5|7351.5|7367.6|7352.6|7368.5|7353.5|7366.5|7351.5|53
1602495000000|2020-10-12 09:30:00|7367.7|7352.7|7370.9|7355.9|7371.2|7356.2|7366.9|7351.9|73
1602495300000|2020-10-12 09:35:00|7371.1|7356.1|7366.9|7351.9|7371.1|7356.1|7366.3|7351.3|66
1602495600000|2020-10-12 09:40:00|7366.8|7351.8|7367.3|7352.3|7369.3|7354.3|7366.8|7351.8|70
1602495900000|2020-10-12 09:45:00|7367.5|7352.5|7367.5|7352.5|7367.9|7352.9|7366.1|7351.1|24
1602496200000|2020-10-12 09:50:00|7367.3|7352.3|7365.1|7350.1|7367.3|7352.3|7364.7|7349.7|25
1602496500000|2020-10-12 09:55:00|7365.3|7350.3|7362.9|7347.9|7365.3|7350.3|7362.8|7347.8|42
1602496800000|2020-10-12 10:00:00|7363.1|7348.1|7363.1|7348.1|7363.5|7348.5|7362.7|7347.7|70
1602497100000|2020-10-12 10:05:00|7362.3|7347.3|7362.1|7347.1|7362.6|7347.6|7360.8|7345.8|51
1602497400000|2020-10-12 10:10:00|7361.9|7346.9|7361.6|7346.6|7362.1|7347.1|7361.1|7346.1|42
1602497700000|2020-10-12 10:15:00|7361.8|7346.8|7362.3|7347.3|7362.9|7347.9|7361.8|7346.8|31
1602498000000|2020-10-12 10:20:00|7362.1|7347.1|7362.6|7347.6|7363.4|7348.4|7362.1|7347.1|21
1602498300000|2020-10-12 10:25:00|7362.1|7347.1|7362.7|7347.7|7363.1|7348.1|7362.1|7347.1|20
1602498600000|2020-10-12 10:30:00|7362.5|7347.5|7362.7|7347.7|7362.7|7347.7|7362.5|7347.5|4
1602498900000|2020-10-12 10:35:00|7362.5|7347.5|7361.5|7346.5|7362.5|7347.5|7361.3|7346.3|7
1602499200000|2020-10-12 10:40:00|7361.3|7346.3|7360.7|7345.7|7361.7|7346.7|7360.7|7345.7|15
1602499500000|2020-10-12 10:45:00|7360.5|7345.5|7360.3|7345.3|7360.7|7345.7|7359.9|7344.9|16
1602499800000|2020-10-12 10:50:00|7360.5|7345.5|7360.3|7345.3|7361.1|7346.1|7360.3|7345.3|6
1602500100000|2020-10-12 10:55:00|7360.1|7345.1|7360.7|7345.7|7360.7|7345.7|7358.5|7343.5|22
1602500400000|2020-10-12 11:00:00|7360.9|7345.9|7360.1|7345.1|7360.9|7345.9|7359.7|7344.7|12
1602500700000|2020-10-12 11:05:00|7360.3|7345.3|7360.1|7345.1|7360.3|7345.3|7359.3|7344.3|11
1602501000000|2020-10-12 11:10:00|7360.3|7345.3|7360.3|7345.3|7360.5|7345.5|7358.9|7343.9|11
1602501300000|2020-10-12 11:15:00|7360.2|7345.2|7360.1|7345.1|7360.9|7345.9|7360.1|7345.1|26
1602501600000|2020-10-12 11:20:00|7360.5|7345.5|7359.3|7344.3|7360.5|7345.5|7359.3|7344.3|8
1602501900000|2020-10-12 11:25:00|7359.2|7344.2|7365.2|7340.2|7365.2|7345.1|7359.2|7340.2|14
1602502200000|2020-10-12 11:30:00|7365.3|7340.3|7365.9|7340.9|7365.9|7340.9|7365.3|7340.3|4
1602503100000|2020-10-12 11:45:00|7360.5|7345.5|7361|7346|7365.9|7346.1|7360.5|7340.9|8
1602503400000|2020-10-12 11:50:00|7360.9|7345.9|7365.6|7340.6|7365.6|7345.9|7359.5|7340.6|4
1602504000000|2020-10-12 12:00:00|7365.7|7340.7|7359.5|7344.5|7365.7|7344.7|7358.3|7338.6|15
1602504300000|2020-10-12 12:05:00|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.3|7344.3|2
1602504600000|2020-10-12 12:10:00|7364.7|7339.7|7363.9|7338.9|7364.7|7343.9|7358.9|7338.6|4
1602504900000|2020-10-12 12:15:00|7365.7|7340.7|7365.9|7340.9|7365.9|7340.9|7364.3|7339.3|5
1602505200000|2020-10-12 12:20:00|7366|7341|7366.4|7341.4|7366.4|7347.4|7361.6|7341|12
1602506100000|2020-10-12 12:35:00|7365.8|7340.8|7365.8|7340.8|7365.8|7340.8|7365.8|7340.8|1
1602506400000|2020-10-12 12:40:00|7364.5|7339.5|7365.7|7340.7|7365.8|7340.8|7364.4|7339.4|4
1602506700000|2020-10-12 12:45:00|7365.6|7340.6|7363.9|7338.9|7365.7|7340.7|7363.6|7338.6|19
1602507000000|2020-10-12 12:50:00|7364|7339|7363.9|7338.9|7364|7343.5|7358.5|7338.7|9
1602507300000|2020-10-12 12:55:00|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1602507600000|2020-10-12 13:00:00|7359.8|7344.8|7364.9|7339.9|7365.6|7344.8|7359.8|7339.9|4
1602507900000|2020-10-12 13:05:00|7365.4|7340.4|7368.3|7343.3|7368.3|7346.3|7360.9|7340.4|6
1602508200000|2020-10-12 13:10:00|7368.2|7343.2|7366|7341|7368.3|7343.3|7366|7341|29
1602508500000|2020-10-12 13:15:00|7366.3|7341.3|7368.2|7343.2|7368.5|7343.5|7366.3|7341.3|66
1602508800000|2020-10-12 13:20:00|7368.3|7343.3|7367.6|7342.6|7368.7|7343.7|7367.6|7342.6|39
1602509100000|2020-10-12 13:25:00|7368.3|7343.3|7369.2|7344.2|7369.5|7344.5|7368.1|7343.1|298
1602509400000|2020-10-12 13:30:00|7369.1|7344.1|7368.6|7343.6|7369.9|7344.9|7368.6|7343.6|82
1602509700000|2020-10-12 13:35:00|7368.7|7343.7|7370|7345|7370.1|7345.1|7368.7|7343.7|17
1602510000000|2020-10-12 13:40:00|7369.9|7344.9|7370.7|7345.7|7370.7|7345.7|7369.5|7344.5|113
1602510300000|2020-10-12 13:45:00|7370.5|7345.5|7372.9|7347.9|7373.1|7348.1|7370.4|7345.4|277
1602510600000|2020-10-12 13:50:00|7372.8|7347.8|7372.1|7347.1|7373.5|7352.4|7365.8|7345.5|55
1602510900000|2020-10-12 13:55:00|7372|7347|7372.1|7347.1|7372.8|7347.8|7371.6|7346.6|274
1602511200000|2020-10-12 14:00:00|7372.2|7347.2|7372.1|7347.1|7372.3|7347.3|7371.7|7346.7|422
1602511500000|2020-10-12 14:05:00|7372|7347|7371.4|7346.4|7372.1|7347.1|7371.3|7346.3|120
1602512100000|2020-10-12 14:15:00|7371.3|7346.3|7371.2|7346.2|7371.5|7346.5|7371.2|7346.2|10
1602512400000|2020-10-12 14:20:00|7371.3|7346.3|7365.5|7350.5|7371.4|7350.5|7365.5|7346.3|5
1602512700000|2020-10-12 14:25:00|7365.3|7350.3|7365.3|7350.3|7371.3|7350.4|7365.3|7345.9|7
1602513000000|2020-10-12 14:30:00|7365.4|7350.4|7369.8|7344.8|7369.8|7350.4|7364.3|7343.7|16
1602513300000|2020-10-12 14:35:00|7369.4|7344.4|7370.6|7345.6|7370.6|7350.7|7364.8|7344.4|7
1602513600000|2020-10-12 14:40:00|7370.7|7345.7|7370.7|7345.7|7370.9|7345.9|7370.6|7345.6|19
1602513900000|2020-10-12 14:45:00|7370.8|7345.8|7370.8|7345.8|7370.9|7345.9|7370.6|7345.6|17
1602514200000|2020-10-12 14:50:00|7370.6|7345.6|7370.4|7345.4|7370.7|7345.7|7370.3|7345.3|33
1602514500000|2020-10-12 14:55:00|7370.3|7345.3|7370.4|7345.4|7370.5|7345.5|7370.1|7345.1|26
1602514800000|2020-10-12 15:00:00|7370|7345|7369.9|7344.9|7370.3|7345.3|7369.7|7344.7|26
1602515100000|2020-10-12 15:05:00|7369.8|7344.8|7370|7345|7370.1|7345.1|7369.8|7344.8|16
1602515400000|2020-10-12 15:10:00|7370.1|7345.1|7370.8|7345.8|7371.4|7351|7365.9|7345|266
1602515700000|2020-10-12 15:15:00|7370.6|7345.6|7371.6|7346.6|7371.6|7351.9|7366.7|7345.3|14
1602516000000|2020-10-12 15:20:00|7365.5|7350.5|7370.8|7345.8|7370.8|7350.5|7365.1|7345.8|4
1602516300000|2020-10-12 15:25:00|7370.7|7345.7|7371.1|7346.1|7371.1|7346.1|7370.7|7345.7|5
1602516600000|2020-10-12 15:30:00|7371|7346|7370.8|7345.8|7371|7350.1|7365.1|7345.6|8
1602516900000|2020-10-12 15:35:00|7371|7346|7371.1|7346.1|7371.9|7346.9|7370.7|7345.7|25
1602517200000|2020-10-12 15:40:00|7371.2|7346.2|7371|7346|7371.2|7346.2|7370.5|7345.5|21
1602517500000|2020-10-12 15:45:00|7371.1|7346.1|7370.6|7345.6|7371.1|7346.1|7370.6|7345.6|4
1602517800000|2020-10-12 15:50:00|7371.2|7346.2|7371.4|7346.4|7371.4|7346.4|7371.2|7346.2|5
1602518100000|2020-10-12 15:55:00|7366.9|7351.9|7372.4|7347.4|7372.8|7351.9|7366.9|7346.9|36
1602518400000|2020-10-12 16:00:00|7372.5|7347.5|7373|7348|7373|7348|7372.3|7347.3|15
1602519000000|2020-10-12 16:10:00|7368.5|7353.5|7373.6|7348.6|7374.4|7354.5|7368.5|7347.9|23
1602519300000|2020-10-12 16:15:00|7373.5|7348.5|7374|7349|7374.7|7354.7|7369.5|7348.4|23
1602519600000|2020-10-12 16:20:00|7374.4|7349.4|7374.6|7349.6|7374.6|7354.8|7369.4|7348.8|13
1602519900000|2020-10-12 16:25:00|7367.9|7352.9|7367.8|7352.8|7367.9|7352.9|7367.8|7352.8|2
1602520200000|2020-10-12 16:30:00|7367.7|7352.7|7371.8|7346.8|7372.1|7352.7|7367.7|7346.7|24
1602520500000|2020-10-12 16:35:00|7371.6|7346.6|7370.6|7345.6|7371.8|7350.3|7364.9|7345.4|9
1602520800000|2020-10-12 16:40:00|7370.5|7345.5|7370.6|7345.6|7370.6|7345.6|7370.5|7345.5|4
1602521100000|2020-10-12 16:45:00|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|7370.5|7345.5|1
1602521400000|2020-10-12 16:50:00|7366|7351|7366|7351|7366.4|7351.4|7366|7351|4
1602522300000|2020-10-12 17:05:00|7366.4|7351.4|7373.2|7348.2|7373.3|7352.4|7366|7347.7|103
1602522600000|2020-10-12 17:10:00|7372.9|7347.9|7373.1|7348.1|7373.3|7348.3|7372.9|7347.9|55
1602522900000|2020-10-12 17:15:00|7373.2|7348.2|7373.1|7348.1|7373.3|7348.3|7373.1|7348.1|21
1602523200000|2020-10-12 17:20:00|7373.2|7348.2|7369.4|7344.4|7373.2|7351.9|7366.3|7344|37
1602523500000|2020-10-12 17:25:00|7369.3|7344.3|7369.2|7344.2|7369.4|7344.4|7369.1|7344.1|21
1602523800000|2020-10-12 17:30:00|7369.1|7344.1|7369.2|7344.2|7369.5|7344.5|7369.1|7344.1|26
1602524100000|2020-10-12 17:35:00|7369.3|7344.3|7369.2|7344.2|7369.4|7344.4|7368.8|7343.8|29
1602524400000|2020-10-12 17:40:00|7369.1|7344.1|7370.2|7345.2|7370.2|7345.2|7369.1|7344.1|19
1602524700000|2020-10-12 17:45:00|7365|7350|7368.3|7343.3|7368.8|7350|7364.6|7343.3|8
1602525000000|2020-10-12 17:50:00|7363|7348|7362.6|7347.6|7363|7348|7362.2|7347.2|6
1602525300000|2020-10-12 17:55:00|7362.4|7347.4|7362.4|7347.4|7362.8|7347.8|7362.2|7347.2|6
1602527100000|2020-10-12 18:25:00|7366|7341|7365.7|7340.7|7366|7341|7365.7|7340.7|7
1602527400000|2020-10-12 18:30:00|7365.8|7340.8|7365.7|7340.7|7365.8|7340.8|7365.6|7340.6|185
1602527700000|2020-10-12 18:35:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1602528000000|2020-10-12 18:40:00|7365.7|7340.7|7365.6|7340.6|7365.7|7340.7|7365.6|7340.6|2
1602528300000|2020-10-12 18:45:00|7365.5|7340.5|7364.4|7339.4|7365.5|7340.5|7364.4|7339.4|2
1602528900000|2020-10-12 18:55:00|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|7364.4|7339.4|3
1602529200000|2020-10-12 19:00:00|7364.6|7339.6|7364.2|7339.2|7364.6|7339.6|7364.2|7339.2|7
1602529500000|2020-10-12 19:05:00|7364.1|7339.1|7364.2|7339.2|7364.2|7339.2|7364.1|7339.1|2
1602529800000|2020-10-12 19:10:00|7364.1|7339.1|7364.3|7339.3|7364.3|7339.3|7364.1|7339.1|3
1602530700000|2020-10-12 19:25:00|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|7364.5|7339.5|1
1602531000000|2020-10-12 19:30:00|7364.6|7339.6|7363.9|7338.9|7364.6|7339.6|7363.9|7338.9|4
1602531300000|2020-10-12 19:35:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1602531600000|2020-10-12 19:40:00|7364.3|7339.3|7364.3|7339.3|7364.4|7339.4|7364.3|7339.3|3
1602531900000|2020-10-12 19:45:00|7364.6|7339.6|7365.6|7340.6|7365.6|7340.6|7364.6|7339.6|4
1602556200000|2020-10-13 02:30:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1602559200000|2020-10-13 03:20:00|7372|7347|7372.3|7347.3|7372.3|7347.3|7371.5|7346.5|6
1602559500000|2020-10-13 03:25:00|7372|7347|7372.5|7347.5|7372.6|7347.6|7371.8|7346.8|10
1602559800000|2020-10-13 03:30:00|7372.4|7347.4|7370.9|7345.9|7372.6|7347.6|7369.3|7344.3|114
1602560100000|2020-10-13 03:35:00|7370.8|7345.8|7370.1|7345.1|7371.1|7346.1|7369.1|7344.1|93
1602560400000|2020-10-13 03:40:00|7370.2|7345.2|7371.3|7346.3|7372.2|7347.2|7369.3|7344.3|99
1602560700000|2020-10-13 03:45:00|7371.4|7346.4|7368.4|7353.4|7374.1|7354.5|7367.1|7346.4|101
1602561000000|2020-10-13 03:50:00|7368.6|7353.6|7368.4|7353.4|7368.8|7353.8|7367.9|7352.9|33
1602561300000|2020-10-13 03:55:00|7368.5|7353.5|7370.8|7355.8|7370.9|7355.9|7367.7|7352.7|91
1602561600000|2020-10-13 04:00:00|7370.9|7355.9|7370.5|7355.5|7371.9|7356.9|7370.1|7355.1|87
1602561900000|2020-10-13 04:05:00|7370.4|7355.4|7371.5|7356.5|7372.8|7357.8|7370.3|7355.3|81
1602562200000|2020-10-13 04:10:00|7371.4|7356.4|7371.3|7356.3|7371.9|7356.9|7371.2|7356.2|36
1602562500000|2020-10-13 04:15:00|7371.5|7356.5|7372.2|7357.2|7375|7360|7371.5|7356.5|86
1602562800000|2020-10-13 04:20:00|7372.1|7357.1|7372.2|7357.2|7372.9|7357.9|7371.7|7356.7|61
1602563100000|2020-10-13 04:25:00|7372|7357|7370.3|7355.3|7372.2|7357.2|7369.5|7354.5|76
1602563400000|2020-10-13 04:30:00|7370.2|7355.2|7369|7354|7371.6|7356.6|7368.3|7353.3|124
1602563700000|2020-10-13 04:35:00|7368.8|7353.8|7366.6|7351.6|7369.6|7354.6|7365.6|7350.6|95
1602564000000|2020-10-13 04:40:00|7366.5|7351.5|7367.3|7352.3|7368.4|7353.4|7366.3|7351.3|127
1602564300000|2020-10-13 04:45:00|7366.9|7351.9|7368.7|7353.7|7368.8|7353.8|7366.9|7351.9|105
1602564600000|2020-10-13 04:50:00|7368.8|7353.8|7370.8|7355.8|7371.2|7356.2|7368.7|7353.7|106
1602564900000|2020-10-13 04:55:00|7370.9|7355.9|7368.8|7353.8|7370.9|7355.9|7368.8|7353.8|84
1602565200000|2020-10-13 05:00:00|7368.7|7353.7|7367.8|7352.8|7368.7|7353.7|7367.8|7352.8|44
1602565500000|2020-10-13 05:05:00|7367.9|7352.9|7367.5|7352.5|7368|7353|7367.4|7352.4|51
1602565800000|2020-10-13 05:10:00|7367.2|7352.2|7364.9|7349.9|7367.2|7352.2|7363.7|7348.7|94
1602566100000|2020-10-13 05:15:00|7364.8|7349.8|7364.4|7349.4|7365.5|7350.5|7364.2|7349.2|144
1602566400000|2020-10-13 05:20:00|7364.3|7349.3|7363.5|7348.5|7364.4|7349.4|7363.5|7348.5|58
1602566700000|2020-10-13 05:25:00|7363.6|7348.6|7362.6|7347.6|7363.8|7348.8|7362.6|7347.6|29
1602567000000|2020-10-13 05:30:00|7362.5|7347.5|7364.7|7349.7|7364.7|7349.7|7362.5|7347.5|32
1602567300000|2020-10-13 05:35:00|7364.8|7349.8|7364.6|7349.6|7365.4|7350.4|7364.3|7349.3|38
1602567600000|2020-10-13 05:40:00|7364.5|7349.5|7363.8|7348.8|7364.6|7349.6|7363.5|7348.5|23
1602567900000|2020-10-13 05:45:00|7363.7|7348.7|7363.5|7348.5|7364.3|7349.3|7363.4|7348.4|35
1602568200000|2020-10-13 05:50:00|7363.4|7348.4|7364.3|7349.3|7364.6|7349.6|7363.4|7348.4|31
1602568500000|2020-10-13 05:55:00|7364.2|7349.2|7365.7|7350.7|7367|7352|7364.2|7349.2|49
1602568800000|2020-10-13 06:00:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365.1|7350.1|46
1602569100000|2020-10-13 06:05:00|7365.5|7350.5|7366.4|7351.4|7366.9|7351.9|7364.9|7349.9|44
1602569400000|2020-10-13 06:10:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7365.7|7350.7|30
1602569700000|2020-10-13 06:15:00|7366.6|7351.6|7365.9|7350.9|7366.7|7351.7|7365.9|7350.9|31
1602570000000|2020-10-13 06:20:00|7365.8|7350.8|7366.6|7351.6|7367.1|7352.1|7365.8|7350.8|50
1602570300000|2020-10-13 06:25:00|7366.7|7351.7|7366.7|7351.7|7366.8|7351.8|7366.1|7351.1|38
1602570600000|2020-10-13 06:30:00|7366.8|7351.8|7367.9|7352.9|7370.2|7355.2|7366.6|7351.6|131
1602570900000|2020-10-13 06:35:00|7368|7353|7367.9|7352.9|7368.7|7353.7|7367|7352|50
1602571200000|2020-10-13 06:40:00|7367.8|7352.8|7366.1|7351.1|7368.1|7353.1|7366|7351|34
1602571500000|2020-10-13 06:45:00|7366|7351|7367.1|7352.1|7368.1|7353.1|7365.9|7350.9|60
1602571800000|2020-10-13 06:50:00|7367|7352|7367.4|7352.4|7367.5|7352.5|7367|7352|18
1602572100000|2020-10-13 06:55:00|7367.3|7352.3|7366.7|7351.7|7367.4|7352.4|7366.7|7351.7|26
1602572400000|2020-10-13 07:00:00|7366.6|7351.6|7367|7352|7368.6|7353.6|7366.6|7351.6|73
1602572700000|2020-10-13 07:05:00|7367.5|7352.5|7366.6|7351.6|7367.6|7352.6|7366.5|7351.5|31
1602573000000|2020-10-13 07:10:00|7366.5|7351.5|7365.8|7350.8|7366.6|7351.6|7364.8|7349.8|61
1602573300000|2020-10-13 07:15:00|7365.7|7350.7|7367.3|7352.3|7367.3|7352.3|7365.7|7350.7|23
1602573600000|2020-10-13 07:20:00|7367.2|7352.2|7368.4|7353.4|7368.8|7353.8|7367.2|7352.2|50
1602573900000|2020-10-13 07:25:00|7368.3|7353.3|7368.3|7353.3|7368.5|7353.5|7366.4|7351.4|108
1602574200000|2020-10-13 07:30:00|7368.2|7353.2|7368.6|7353.6|7374.1|7354.6|7368.1|7349.1|27
1602574500000|2020-10-13 07:35:00|7368.4|7353.4|7367.4|7352.4|7371.9|7353.4|7366.5|7346.9|12
1602574800000|2020-10-13 07:40:00|7367.1|7352.1|7366.9|7351.9|7368|7353|7366.8|7351.8|19
1602575100000|2020-10-13 07:45:00|7366.8|7351.8|7366.8|7351.8|7367.5|7352.5|7366.6|7351.6|20
1602575400000|2020-10-13 07:50:00|7366.9|7351.9|7368.9|7353.9|7368.9|7353.9|7366.7|7351.7|26
1602575700000|2020-10-13 07:55:00|7368.8|7353.8|7368.5|7353.5|7369.5|7354.5|7368|7353|34
1602576000000|2020-10-13 08:00:00|7368.2|7353.2|7366.9|7351.9|7368.6|7353.6|7366.7|7351.7|23
1602576300000|2020-10-13 08:05:00|7367|7352|7365.3|7350.3|7367|7352|7364.9|7349.9|76
1602576600000|2020-10-13 08:10:00|7365.5|7350.5|7365.7|7350.7|7365.7|7350.7|7364.7|7349.7|30
1602576900000|2020-10-13 08:15:00|7366.1|7351.1|7365.7|7350.7|7366.1|7351.1|7365.5|7350.5|19
1602577200000|2020-10-13 08:20:00|7365.5|7350.5|7364.7|7349.7|7365.7|7350.7|7363.5|7348.5|43
1602577500000|2020-10-13 08:25:00|7364.5|7349.5|7363.5|7348.5|7365.5|7350.5|7363.3|7348.3|36
1602577800000|2020-10-13 08:30:00|7362.8|7347.8|7360.5|7345.5|7363.5|7348.5|7359.9|7344.9|68
1602578100000|2020-10-13 08:35:00|7360.7|7345.7|7358.7|7343.7|7363.7|7346.1|7358.5|7338.7|60
1602578400000|2020-10-13 08:40:00|7358.5|7343.5|7360.2|7345.2|7360.3|7345.3|7358.5|7343.5|39
1602578700000|2020-10-13 08:45:00|7359.7|7344.7|7360.7|7345.7|7361.2|7346.2|7359.5|7344.5|40
1602579000000|2020-10-13 08:50:00|7360.9|7345.9|7361.9|7346.9|7362.1|7347.1|7360.9|7345.9|37
1602579300000|2020-10-13 08:55:00|7362.1|7347.1|7360.5|7345.5|7362.1|7347.1|7360.1|7345.1|25
1602579600000|2020-10-13 09:00:00|7360.3|7345.3|7361.1|7346.1|7363.2|7348.2|7360.3|7345.3|58
1602579900000|2020-10-13 09:05:00|7360.9|7345.9|7360.1|7345.1|7364.9|7346.7|7358.6|7339.7|58
1602580200000|2020-10-13 09:10:00|7360|7345|7358.5|7343.5|7360.5|7345.5|7358.2|7343.2|59
1602580500000|2020-10-13 09:15:00|7358.1|7343.1|7358.9|7343.9|7359.9|7344.9|7357.9|7342.9|53
1602580800000|2020-10-13 09:20:00|7359.2|7344.2|7359.3|7344.3|7360.3|7345.3|7359.2|7344.2|20
1602581100000|2020-10-13 09:25:00|7359.8|7344.8|7359.7|7344.7|7360.3|7345.3|7359.3|7344.3|21
1602581400000|2020-10-13 09:30:00|7359.9|7344.9|7360.5|7345.5|7360.5|7345.5|7359.9|7344.9|3
1602581700000|2020-10-13 09:35:00|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|2
1602582000000|2020-10-13 09:40:00|7360.7|7345.7|7360.5|7345.5|7360.7|7345.7|7360.5|7345.5|4
1602582300000|2020-10-13 09:45:00|7360.7|7345.7|7362.9|7347.9|7363.5|7348.5|7360.1|7345.1|22
1602582600000|2020-10-13 09:50:00|7362.5|7347.5|7361.3|7346.3|7362.5|7347.5|7361.3|7346.3|34
1602582900000|2020-10-13 09:55:00|7360.7|7345.7|7361.3|7346.3|7361.3|7346.3|7360.7|7345.7|11
1602583200000|2020-10-13 10:00:00|7361.5|7346.5|7360.7|7345.7|7362.1|7347.1|7360.7|7345.7|26
1602583500000|2020-10-13 10:05:00|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|7360.5|7345.5|1
1602583800000|2020-10-13 10:10:00|7360.7|7345.7|7361.3|7346.3|7361.3|7346.3|7360.7|7345.7|5
1602584100000|2020-10-13 10:15:00|7360.9|7345.9|7360.9|7345.9|7361.5|7346.5|7360.9|7345.9|33
1602584400000|2020-10-13 10:20:00|7361.1|7346.1|7360.9|7345.9|7361.1|7346.1|7360.9|7345.9|34
1602584700000|2020-10-13 10:25:00|7361.1|7346.1|7360.5|7345.5|7361.1|7346.1|7360.5|7345.5|34
1602585000000|2020-10-13 10:30:00|7360.3|7345.3|7360.5|7345.5|7360.5|7345.5|7360.3|7345.3|2
1602585300000|2020-10-13 10:35:00|7360.1|7345.1|7359.3|7344.3|7360.3|7345.3|7358.7|7343.7|13
1602585900000|2020-10-13 10:45:00|7359.5|7344.5|7359.3|7344.3|7360.1|7345.1|7359.3|7344.3|5
1602586200000|2020-10-13 10:50:00|7358.4|7343.4|7357.6|7342.6|7358.4|7343.4|7357.4|7342.4|9
1602586500000|2020-10-13 10:55:00|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|7357.4|7342.4|1
1602586800000|2020-10-13 11:00:00|7356.8|7341.8|7357.4|7342.4|7357.4|7342.4|7356.8|7341.8|15
1602587100000|2020-10-13 11:05:00|7357.3|7342.3|7357.4|7342.4|7357.6|7342.6|7357|7342|14
1602587400000|2020-10-13 11:10:00|7357|7342|7357.4|7342.4|7357.4|7342.4|7357|7342|7
1602587700000|2020-10-13 11:15:00|7357|7342|7357.4|7342.4|7357.4|7342.4|7356.8|7341.8|8
1602588000000|2020-10-13 11:20:00|7357.3|7342.3|7359.6|7344.6|7359.6|7344.6|7356.7|7341.7|51
1602588300000|2020-10-13 11:25:00|7359.4|7344.4|7358.8|7343.8|7359.6|7344.6|7358.6|7343.6|20
1602588600000|2020-10-13 11:30:00|7358.6|7343.6|7363.4|7338.4|7364.4|7343.6|7357.6|7336.4|15
1602589200000|2020-10-13 11:40:00|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|7363.6|7338.6|1
1602589500000|2020-10-13 11:45:00|7364|7339|7364.8|7339.8|7364.8|7339.8|7364|7339|2
1602589800000|2020-10-13 11:50:00|7364.4|7339.4|7363.6|7338.6|7364.4|7339.4|7363.6|7338.6|10
1602590100000|2020-10-13 11:55:00|7360|7345|7364.4|7339.4|7364.6|7345|7359.6|7339.3|7
1602590400000|2020-10-13 12:00:00|7364.1|7339.1|7361.8|7346.8|7366.6|7346.8|7360.7|7339.1|11
1602590700000|2020-10-13 12:05:00|7362|7347|7362.4|7347.4|7362.4|7347.4|7362|7347|2
1602591000000|2020-10-13 12:10:00|7362|7347|7362|7347|7362|7347|7361.8|7346.8|3
1602591300000|2020-10-13 12:15:00|7361.3|7346.3|7365.9|7340.9|7366.1|7346.3|7361.3|7340.9|4
1602591600000|2020-10-13 12:20:00|7366|7341|7364.8|7339.8|7366|7341|7364.8|7339.8|6
1602591900000|2020-10-13 12:25:00|7364.6|7339.6|7364.8|7339.8|7364.8|7339.8|7364.5|7339.5|11
1602592200000|2020-10-13 12:30:00|7364.7|7339.7|7360.2|7345.2|7364.7|7345.2|7358.2|7338.6|10
1602592500000|2020-10-13 12:35:00|7360.6|7345.6|7360.6|7345.6|7361|7346|7360.6|7345.6|7
1602592800000|2020-10-13 12:40:00|7361|7346|7362|7347|7362.2|7347.2|7361|7346|5
1602593100000|2020-10-13 12:45:00|7362.1|7347.1|7370|7345|7370|7347.4|7362|7343.3|15
1602593400000|2020-10-13 12:50:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1602593700000|2020-10-13 12:55:00|7365.6|7350.6|7370.6|7345.6|7370.6|7350.6|7365.6|7345.6|2
1602594000000|2020-10-13 13:00:00|7365.5|7350.5|7367.2|7352.2|7372.7|7352.4|7365.5|7345.6|40
1602594300000|2020-10-13 13:05:00|7372.6|7347.6|7367.2|7352.2|7372.6|7352.4|7367.2|7347.6|6
1602594600000|2020-10-13 13:10:00|7367.6|7352.6|7374.5|7349.5|7374.5|7353.1|7367.6|7347.6|24
1602594900000|2020-10-13 13:15:00|7374.7|7349.7|7377.6|7352.6|7378.7|7357.8|7370.5|7349.6|65
1602595200000|2020-10-13 13:20:00|7377.5|7352.5|7379|7354|7379.4|7354.4|7377.4|7352.4|81
1602595500000|2020-10-13 13:25:00|7378.6|7353.6|7378.3|7353.3|7378.8|7356.8|7371.2|7352.8|51
1602595800000|2020-10-13 13:30:00|7378.2|7353.2|7374.3|7349.3|7378.4|7353.4|7374.3|7349.3|33
1602596100000|2020-10-13 13:35:00|7374.4|7349.4|7374.8|7349.8|7374.8|7356.8|7370.5|7349.4|10
1602596400000|2020-10-13 13:40:00|7375|7350|7376.9|7351.9|7376.9|7351.9|7374.8|7349.8|65
1602596700000|2020-10-13 13:45:00|7376.8|7351.8|7372.3|7357.3|7376.9|7358.3|7372.2|7351.7|16
1602597000000|2020-10-13 13:50:00|7372.2|7357.2|7373.1|7358.1|7373.1|7358.1|7372.2|7357.2|4
1602597300000|2020-10-13 13:55:00|7377.4|7352.4|7377.6|7352.6|7377.6|7352.6|7376.6|7351.6|7
1602597600000|2020-10-13 14:00:00|7377.8|7352.8|7377.6|7352.6|7377.8|7352.8|7377.6|7352.6|2
1602597900000|2020-10-13 14:05:00|7377.8|7352.8|7372.9|7357.9|7377.8|7357.9|7372.6|7352.6|5
1602598200000|2020-10-13 14:10:00|7377.7|7352.7|7372.9|7357.9|7377.9|7358|7372.8|7352.6|8
1602598500000|2020-10-13 14:15:00|7372.6|7357.6|7372.9|7357.9|7378|7358.1|7372.6|7352.8|9
1602598800000|2020-10-13 14:20:00|7372.8|7357.8|7372.4|7357.4|7372.8|7357.8|7372.4|7357.4|3
1602599100000|2020-10-13 14:25:00|7372.2|7357.2|7372.3|7357.3|7376.8|7357.3|7372.1|7351.4|8
1602599400000|2020-10-13 14:30:00|7372.4|7357.4|7379.4|7354.4|7379.4|7358|7372.2|7353.1|14
1602600000000|2020-10-13 14:40:00|7379.3|7354.3|7381.3|7356.3|7381.4|7360.9|7374.9|7354.3|21
1602600300000|2020-10-13 14:45:00|7381.4|7356.4|7381.4|7356.4|7381.4|7356.4|7381.3|7356.3|17
1602600600000|2020-10-13 14:50:00|7381.5|7356.5|7380.8|7355.8|7382.4|7362|7376.1|7355.8|12
1602600900000|2020-10-13 14:55:00|7380.2|7355.2|7379.8|7354.8|7380.2|7355.2|7379.8|7354.8|2
1602601200000|2020-10-13 15:00:00|7379.9|7354.9|7375.2|7360.2|7381.1|7360.3|7374.6|7354.6|12
1602601500000|2020-10-13 15:05:00|7375.3|7360.3|7374.7|7359.7|7375.3|7360.3|7374.7|7359.7|3
1602601800000|2020-10-13 15:10:00|7374.8|7359.8|7373.6|7358.6|7375.3|7360.3|7373.6|7358.6|13
1602602100000|2020-10-13 15:15:00|7373.8|7358.8|7372.6|7357.6|7373.8|7358.8|7372.1|7357.1|7
1602602400000|2020-10-13 15:20:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7371.6|7356.6|11
1602602700000|2020-10-13 15:25:00|7372.2|7357.2|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|6
1602603000000|2020-10-13 15:30:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|2
1602603300000|2020-10-13 15:35:00|7372.4|7357.4|7371.9|7356.9|7372.4|7357.4|7371.3|7356.3|12
1602603600000|2020-10-13 15:40:00|7371.7|7356.7|7372.6|7357.6|7372.6|7357.6|7371.5|7356.5|8
1602603900000|2020-10-13 15:45:00|7372.3|7357.3|7372.4|7357.4|7372.4|7357.4|7372.3|7357.3|2
1602604200000|2020-10-13 15:50:00|7372.6|7357.6|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|4
1602604500000|2020-10-13 15:55:00|7371.5|7356.5|7372.4|7357.4|7372.4|7357.4|7371.5|7356.5|4
1602604800000|2020-10-13 16:00:00|7372.6|7357.6|7372.9|7357.9|7372.9|7357.9|7372.6|7357.6|2
1602605100000|2020-10-13 16:05:00|7373|7358|7373.7|7358.7|7373.7|7358.7|7373|7358|4
1602605400000|2020-10-13 16:10:00|7373.8|7358.8|7373.7|7358.7|7373.9|7358.9|7373.7|7358.7|3
1602605700000|2020-10-13 16:15:00|7373.5|7358.5|7373.4|7358.4|7373.5|7358.5|7373.3|7358.3|3
1602606000000|2020-10-13 16:20:00|7373.1|7358.1|7372.6|7357.6|7373.4|7358.4|7372.6|7357.6|5
1602606600000|2020-10-13 16:30:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|2
1602607200000|2020-10-13 16:40:00|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|7372.4|7357.4|1
1602607500000|2020-10-13 16:45:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602607800000|2020-10-13 16:50:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602608100000|2020-10-13 16:55:00|7372.2|7357.2|7372.4|7357.4|7372.4|7357.4|7372.2|7357.2|2
1602608400000|2020-10-13 17:00:00|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.8|7356.8|3
1602609000000|2020-10-13 17:10:00|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372.3|7357.3|2
1602610500000|2020-10-13 17:35:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1602610800000|2020-10-13 17:40:00|7378.7|7353.7|7373|7358|7378.7|7358|7372.7|7353.3|5
1602611100000|2020-10-13 17:45:00|7372.8|7357.8|7373|7358|7373|7358|7372.8|7357.8|4
1602611400000|2020-10-13 17:50:00|7373.6|7358.6|7374.1|7359.1|7374.1|7359.1|7373.6|7358.6|4
1602611700000|2020-10-13 17:55:00|7379.2|7354.2|7379.3|7354.3|7379.3|7354.3|7379.2|7354.2|2
1602612000000|2020-10-13 18:00:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|1
1602612300000|2020-10-13 18:05:00|7373.7|7358.7|7373.8|7358.8|7373.8|7358.8|7373.7|7358.7|2
1602612600000|2020-10-13 18:10:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1602612900000|2020-10-13 18:15:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1602613200000|2020-10-13 18:20:00|7372.6|7357.6|7378.6|7353.6|7378.6|7357.6|7372.6|7353.6|2
1602613500000|2020-10-13 18:25:00|7372.9|7357.9|7372.8|7357.8|7373|7358|7372.7|7357.7|5
1602613800000|2020-10-13 18:30:00|7372|7357|7373|7358|7373|7358|7372|7357|4
1602614100000|2020-10-13 18:35:00|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|7372.8|7357.8|1
1602614400000|2020-10-13 18:40:00|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|7372.6|7357.6|1
1602615300000|2020-10-13 18:55:00|7372.4|7357.4|7372.4|7357.4|7376.8|7357.6|7372.2|7351.8|7
1602615900000|2020-10-13 19:05:00|7372|7357|7372|7357|7372|7357|7371.8|7356.8|3
1602617400000|2020-10-13 19:30:00|7371.9|7356.9|7370.8|7355.8|7371.9|7356.9|7370.8|7355.8|5
1602617700000|2020-10-13 19:35:00|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|7370.3|7355.3|1
1602618900000|2020-10-13 19:55:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1602642600000|2020-10-14 02:30:00|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|7374.2|7349.2|1
1602642900000|2020-10-14 02:35:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.5|7348.5|3
1602643500000|2020-10-14 02:45:00|7374|7349|7374.2|7349.2|7374.2|7349.2|7374|7349|2
1602644100000|2020-10-14 02:55:00|7374|7349|7373.7|7348.7|7374|7349|7373.7|7348.7|8
1602644400000|2020-10-14 03:00:00|7374|7349|7374.1|7349.1|7374.2|7349.2|7373.7|7348.7|10
1602644700000|2020-10-14 03:05:00|7373.9|7348.9|7373.5|7348.5|7373.9|7348.9|7373.5|7348.5|13
1602645000000|2020-10-14 03:10:00|7373.4|7348.4|7373.2|7348.2|7373.4|7348.4|7372.8|7347.8|8
1602645300000|2020-10-14 03:15:00|7373.1|7348.1|7373.2|7348.2|7373.2|7348.2|7373.1|7348.1|2
1602645900000|2020-10-14 03:25:00|7373.1|7348.1|7372.9|7347.9|7373.1|7348.1|7372.9|7347.9|3
1602646200000|2020-10-14 03:30:00|7373|7348|7366.3|7351.3|7373.7|7352.8|7365.9|7347.7|190
1602646500000|2020-10-14 03:35:00|7366.4|7351.4|7367.6|7352.6|7367.6|7352.6|7366.3|7351.3|60
1602646800000|2020-10-14 03:40:00|7367.7|7352.7|7368.8|7353.8|7369.1|7354.1|7367.5|7352.5|44
1602647100000|2020-10-14 03:45:00|7368.9|7353.9|7367.6|7352.6|7368.9|7353.9|7367.5|7352.5|40
1602647400000|2020-10-14 03:50:00|7367.7|7352.7|7368.8|7353.8|7369|7354|7367.7|7352.7|31
1602647700000|2020-10-14 03:55:00|7369.5|7354.5|7368.9|7353.9|7370|7355|7368.5|7353.5|31
1602648000000|2020-10-14 04:00:00|7368.8|7353.8|7367.8|7352.8|7368.8|7353.8|7367.7|7352.7|55
1602648300000|2020-10-14 04:05:00|7367.9|7352.9|7367.5|7352.5|7368.7|7353.7|7367.5|7352.5|34
1602648600000|2020-10-14 04:10:00|7367.6|7352.6|7367.6|7352.6|7368.4|7353.4|7367.6|7352.6|20
1602648900000|2020-10-14 04:15:00|7367.5|7352.5|7366.7|7351.7|7367.6|7352.6|7366.7|7351.7|37
1602649200000|2020-10-14 04:20:00|7366.8|7351.8|7364.9|7349.9|7366.9|7351.9|7364.9|7349.9|38
1602649500000|2020-10-14 04:25:00|7365|7350|7365.1|7350.1|7365.1|7350.1|7363.7|7348.7|50
1602649800000|2020-10-14 04:30:00|7365.2|7350.2|7365.2|7350.2|7365.7|7350.7|7364.6|7349.6|50
1602650100000|2020-10-14 04:35:00|7365.1|7350.1|7363.9|7348.9|7365.7|7350.7|7363.5|7348.5|61
1602650400000|2020-10-14 04:40:00|7364|7349|7362|7347|7364.6|7349.6|7361.9|7346.9|80
1602650700000|2020-10-14 04:45:00|7362.1|7347.1|7363.5|7348.5|7363.5|7348.5|7361.6|7346.6|123
1602651000000|2020-10-14 04:50:00|7363.7|7348.7|7366.1|7351.1|7366.4|7351.4|7363.6|7348.6|54
1602651300000|2020-10-14 04:55:00|7366.2|7351.2|7366.3|7351.3|7368.1|7353.1|7365.9|7350.9|86
1602651600000|2020-10-14 05:00:00|7366.2|7351.2|7367.8|7352.8|7368|7353|7365.7|7350.7|113
1602651900000|2020-10-14 05:05:00|7367.9|7352.9|7366.8|7351.8|7368|7353|7366.5|7351.5|51
1602652200000|2020-10-14 05:10:00|7366.9|7351.9|7367.5|7352.5|7368|7353|7366.8|7351.8|37
1602652500000|2020-10-14 05:15:00|7367.6|7352.6|7368.2|7353.2|7368.7|7353.7|7367.6|7352.6|47
1602652800000|2020-10-14 05:20:00|7368.3|7353.3|7369.9|7354.9|7370.2|7355.2|7368.3|7353.3|79
1602653100000|2020-10-14 05:25:00|7369.8|7354.8|7367.9|7352.9|7369.9|7354.9|7367.8|7352.8|82
1602653400000|2020-10-14 05:30:00|7367.8|7352.8|7366.6|7351.6|7368|7353|7366.6|7351.6|42
1602653700000|2020-10-14 05:35:00|7366.7|7351.7|7365.8|7350.8|7366.7|7351.7|7365.5|7350.5|55
1602654000000|2020-10-14 05:40:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365.2|7350.2|31
1602654300000|2020-10-14 05:45:00|7365.3|7350.3|7369.5|7354.5|7371.6|7356.6|7365.3|7350.3|105
1602654600000|2020-10-14 05:50:00|7369.6|7354.6|7372.7|7357.7|7372.7|7357.7|7369.4|7354.4|93
1602654900000|2020-10-14 05:55:00|7372.6|7357.6|7371.3|7356.3|7372.7|7357.7|7371.2|7356.2|76
1602655200000|2020-10-14 06:00:00|7371.4|7356.4|7372|7357|7372.2|7357.2|7370.7|7355.7|62
1602655500000|2020-10-14 06:05:00|7371.9|7356.9|7370.8|7355.8|7372|7357|7370.4|7355.4|50
1602655800000|2020-10-14 06:10:00|7370.9|7355.9|7371.2|7356.2|7372.3|7357.3|7370.9|7355.9|74
1602656100000|2020-10-14 06:15:00|7371.3|7356.3|7371.6|7356.6|7371.9|7356.9|7370.4|7355.4|69
1602656400000|2020-10-14 06:20:00|7371.5|7356.5|7372.3|7357.3|7372.5|7357.5|7371.1|7356.1|68
1602656700000|2020-10-14 06:25:00|7372.4|7357.4|7373.7|7358.7|7374|7359|7372.3|7357.3|48
1602657000000|2020-10-14 06:30:00|7373.6|7358.6|7372|7357|7373.6|7358.6|7372|7357|62
1602657300000|2020-10-14 06:35:00|7372.2|7357.2|7372.8|7357.8|7373.9|7358.9|7371.9|7356.9|104
1602657600000|2020-10-14 06:40:00|7372.7|7357.7|7371.4|7356.4|7372.9|7357.9|7371.3|7356.3|46
1602657900000|2020-10-14 06:45:00|7371.3|7356.3|7371.3|7356.3|7371.5|7356.5|7370.8|7355.8|71
1602658200000|2020-10-14 06:50:00|7371.5|7356.5|7369.1|7354.1|7371.8|7356.8|7368.2|7353.2|92
1602658500000|2020-10-14 06:55:00|7369|7354|7368.2|7353.2|7369.5|7354.5|7367.5|7352.5|43
1602658800000|2020-10-14 07:00:00|7368.3|7353.3|7371.3|7356.3|7371.4|7356.4|7368.3|7353.3|61
1602659100000|2020-10-14 07:05:00|7371.2|7356.2|7372.5|7357.5|7373.3|7358.3|7371.1|7356.1|47
1602659400000|2020-10-14 07:10:00|7372.2|7357.2|7370.9|7355.9|7372.6|7357.6|7370.9|7355.9|75
1602659700000|2020-10-14 07:15:00|7370.7|7355.7|7369.2|7354.2|7370.7|7355.7|7368.5|7353.5|72
1602660000000|2020-10-14 07:20:00|7369.1|7354.1|7366.1|7351.1|7369.6|7354.6|7365.7|7350.7|87
1602660300000|2020-10-14 07:25:00|7366|7351|7365.2|7350.2|7366|7351|7363.7|7348.7|59
1602660600000|2020-10-14 07:30:00|7365.3|7350.3|7366.1|7351.1|7366.3|7351.3|7364.5|7349.5|90
1602660900000|2020-10-14 07:35:00|7366|7351|7364.4|7349.4|7366|7351|7362.8|7347.8|92
1602661200000|2020-10-14 07:40:00|7364.3|7349.3|7365|7350|7365.7|7350.7|7364.2|7349.2|81
1602661500000|2020-10-14 07:45:00|7365.1|7350.1|7363.9|7348.9|7365.2|7350.2|7363.7|7348.7|62
1602661800000|2020-10-14 07:50:00|7363.8|7348.8|7359|7344|7363.8|7348.8|7346.4|7321.4|331
1602662100000|2020-10-14 07:55:00|7359.1|7344.1|7361.7|7346.7|7362|7347|7358.2|7343.2|136
1602662400000|2020-10-14 08:00:00|7361.8|7346.8|7361.6|7346.6|7363|7348|7361.1|7346.1|90
1602662700000|2020-10-14 08:05:00|7361.5|7346.5|7362.4|7347.4|7362.4|7347.4|7360.8|7345.8|69
1602663000000|2020-10-14 08:10:00|7362.2|7347.2|7361.7|7346.7|7363.2|7348.2|7361.6|7346.6|56
1602663300000|2020-10-14 08:15:00|7361.5|7346.5|7359|7344|7361.7|7346.7|7359|7344|49
1602663600000|2020-10-14 08:20:00|7359.2|7344.2|7356|7341|7359.4|7344.4|7356|7341|33
1602663900000|2020-10-14 08:25:00|7356.1|7341.1|7356.6|7341.6|7358.2|7343.2|7356|7341|52
1602664200000|2020-10-14 08:30:00|7356.5|7341.5|7353.8|7338.8|7356.7|7341.7|7353.1|7338.1|96
1602664500000|2020-10-14 08:35:00|7353.6|7338.6|7354.4|7339.4|7354.8|7339.8|7353.2|7338.2|43
1602664800000|2020-10-14 08:40:00|7354.2|7339.2|7354.4|7339.4|7355|7340|7353.6|7338.6|39
1602665100000|2020-10-14 08:45:00|7354.2|7339.2|7352.4|7337.4|7354.4|7339.4|7352.4|7337.4|53
1602665400000|2020-10-14 08:50:00|7352.2|7337.2|7352.3|7337.3|7352.8|7337.8|7350.3|7335.3|71
1602665700000|2020-10-14 08:55:00|7352|7337|7353.6|7338.6|7353.8|7338.8|7352|7337|49
1602666000000|2020-10-14 09:00:00|7353.2|7338.2|7353.2|7338.2|7353.6|7338.6|7351.2|7336.2|75
1602666300000|2020-10-14 09:05:00|7353|7338|7355.3|7340.3|7355.6|7340.6|7352.8|7337.8|47
1602666600000|2020-10-14 09:10:00|7355.2|7340.2|7356.9|7341.9|7357.4|7342.4|7355|7340|81
1602666900000|2020-10-14 09:15:00|7356.8|7341.8|7356.4|7341.4|7357|7342|7355.6|7340.6|78
1602667200000|2020-10-14 09:20:00|7356.1|7341.1|7355.4|7340.4|7356.4|7341.4|7355|7340|53
1602667500000|2020-10-14 09:25:00|7355.3|7340.3|7355.8|7340.8|7356|7341|7355|7340|38
1602667800000|2020-10-14 09:30:00|7355.4|7340.4|7356.8|7341.8|7357.2|7342.2|7354.8|7339.8|33
1602668100000|2020-10-14 09:35:00|7357.1|7342.1|7356.8|7341.8|7357.8|7342.8|7356.7|7341.7|31
1602668400000|2020-10-14 09:40:00|7357|7342|7357|7342|7358|7343|7356.8|7341.8|25
1602668700000|2020-10-14 09:45:00|7357.4|7342.4|7356.8|7341.8|7357.6|7342.6|7356.6|7341.6|16
1602669000000|2020-10-14 09:50:00|7356.5|7341.5|7357.6|7342.6|7357.6|7342.6|7355.7|7340.7|12
1602669300000|2020-10-14 09:55:00|7357.4|7342.4|7355.2|7340.2|7357.6|7342.6|7355.2|7340.2|20
1602669600000|2020-10-14 10:00:00|7355.1|7340.1|7355.9|7340.9|7355.9|7340.9|7354.9|7339.9|32
1602669900000|2020-10-14 10:05:00|7356.2|7341.2|7357.4|7342.4|7357.5|7342.5|7356.1|7341.1|44
1602670200000|2020-10-14 10:10:00|7357.5|7342.5|7357.6|7342.6|7357.8|7342.8|7356.4|7341.4|35
1602670500000|2020-10-14 10:15:00|7357.4|7342.4|7355.8|7340.8|7357.4|7342.4|7355.6|7340.6|44
1602670800000|2020-10-14 10:20:00|7356|7341|7358|7343|7358|7343|7356|7341|12
1602671100000|2020-10-14 10:25:00|7357.8|7342.8|7358.8|7343.8|7359.6|7344.6|7357.8|7342.8|67
1602671400000|2020-10-14 10:30:00|7358.6|7343.6|7358.6|7343.6|7359.6|7344.6|7358.1|7343.1|29
1602671700000|2020-10-14 10:35:00|7358.8|7343.8|7358.6|7343.6|7359|7344|7358.6|7343.6|7
1602672000000|2020-10-14 10:40:00|7358.4|7343.4|7358.4|7343.4|7358.6|7343.6|7358.4|7343.4|3
1602672300000|2020-10-14 10:45:00|7358|7343|7358|7343|7358.4|7343.4|7358|7343|5
1602672600000|2020-10-14 10:50:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358|7343|8
1602672900000|2020-10-14 10:55:00|7359|7344|7360.4|7345.4|7361|7346|7359|7344|26
1602673200000|2020-10-14 11:00:00|7360.6|7345.6|7360.6|7345.6|7361.2|7346.2|7360.4|7345.4|8
1602673500000|2020-10-14 11:05:00|7360.4|7345.4|7358.8|7343.8|7360.8|7345.8|7358.8|7343.8|27
1602673800000|2020-10-14 11:10:00|7358.6|7343.6|7358.6|7343.6|7358.8|7343.8|7358.6|7343.6|5
1602674100000|2020-10-14 11:15:00|7358.8|7343.8|7360.4|7345.4|7360.4|7345.4|7358.3|7343.3|63
1602674400000|2020-10-14 11:20:00|7359.8|7344.8|7358.8|7343.8|7359.8|7344.8|7358.8|7343.8|17
1602674700000|2020-10-14 11:25:00|7359|7344|7358.8|7343.8|7359.4|7344.4|7358.8|7343.8|24
1602675000000|2020-10-14 11:30:00|7358.7|7343.7|7358.4|7343.4|7358.7|7343.7|7358.4|7343.4|9
1602675300000|2020-10-14 11:35:00|7358.6|7343.6|7358.6|7343.6|7358.9|7343.9|7358.5|7343.5|6
1602675600000|2020-10-14 11:40:00|7358|7343|7358.6|7343.6|7359|7344|7358|7343|12
1602675900000|2020-10-14 11:45:00|7358.4|7343.4|7358.6|7343.6|7358.6|7343.6|7358.4|7343.4|2
1602676500000|2020-10-14 11:55:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1602676800000|2020-10-14 12:00:00|7358|7343|7358|7343|7358|7343|7357.2|7342.2|13
1602677100000|2020-10-14 12:05:00|7358.2|7343.2|7358|7343|7358.4|7343.4|7358|7343|4
1602677400000|2020-10-14 12:10:00|7358.2|7343.2|7358|7343|7358.2|7343.2|7358|7343|2
1602677700000|2020-10-14 12:15:00|7357.8|7342.8|7354.2|7339.2|7357.8|7342.8|7354.1|7339.1|12
1602678000000|2020-10-14 12:20:00|7354.1|7339.1|7354.1|7339.1|7354.2|7339.2|7354.1|7339.1|3
1602678300000|2020-10-14 12:25:00|7354.2|7339.2|7353|7338|7354.2|7339.2|7352.6|7337.6|18
1602678600000|2020-10-14 12:30:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.1|7337.1|14
1602678900000|2020-10-14 12:35:00|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7351.9|7336.9|4
1602679200000|2020-10-14 12:40:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1602679500000|2020-10-14 12:45:00|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351|7336|11
1602679800000|2020-10-14 12:50:00|7350.3|7335.3|7350.6|7335.6|7350.6|7335.6|7350|7335|14
1602680100000|2020-10-14 12:55:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|10
1602680400000|2020-10-14 13:00:00|7350.8|7335.8|7350.7|7335.7|7355.6|7335.8|7350.3|7330.4|29
1602680700000|2020-10-14 13:05:00|7350.6|7335.6|7348.8|7333.8|7350.7|7335.7|7348.6|7333.6|24
1602681000000|2020-10-14 13:10:00|7348.7|7333.7|7350.9|7335.9|7351|7336|7348.7|7333.7|17
1602681300000|2020-10-14 13:15:00|7351|7336|7350.8|7335.8|7351|7336|7350.7|7335.7|22
1602681600000|2020-10-14 13:20:00|7350.9|7335.9|7350.8|7335.8|7351|7336|7350.6|7335.6|12
1602681900000|2020-10-14 13:25:00|7350.7|7335.7|7350.8|7335.8|7351.2|7336.2|7350.7|7335.7|5
1602682200000|2020-10-14 13:30:00|7351|7336|7356.8|7331.8|7357.8|7336|7350.8|7331.3|24
1602682500000|2020-10-14 13:35:00|7356.9|7331.9|7356.8|7331.8|7357.3|7332.3|7356.8|7331.8|10
1602682800000|2020-10-14 13:40:00|7356.5|7331.5|7356.4|7331.4|7356.5|7331.5|7356.3|7331.3|4
1602683100000|2020-10-14 13:45:00|7356.3|7331.3|7356.2|7331.2|7356.4|7331.4|7356.1|7331.1|20
1602683400000|2020-10-14 13:50:00|7356.3|7331.3|7357|7332|7357|7332|7356.1|7331.1|14
1602683700000|2020-10-14 13:55:00|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|7356|7331|15
1602684000000|2020-10-14 14:00:00|7357.3|7332.3|7357.4|7332.4|7357.4|7332.4|7357.3|7332.3|2
1602684300000|2020-10-14 14:05:00|7351.7|7336.7|7350.8|7335.8|7357.1|7336.7|7350.8|7332.1|11
1602684900000|2020-10-14 14:15:00|7350.9|7335.9|7358.4|7333.4|7358.4|7336.2|7350.9|7332.6|6
1602685500000|2020-10-14 14:25:00|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|7358.3|7333.3|1
1602685800000|2020-10-14 14:30:00|7351.9|7336.9|7354.5|7339.5|7359|7339.5|7351.1|7330.8|30
1602686100000|2020-10-14 14:35:00|7354.2|7339.2|7353.6|7338.6|7358.7|7339.5|7353.6|7333.6|10
1602686400000|2020-10-14 14:40:00|7358.1|7333.1|7358.1|7333.1|7358.4|7333.4|7358.1|7333.1|3
1602686700000|2020-10-14 14:45:00|7357.8|7332.8|7352.9|7337.9|7358.4|7338.7|7352.1|7332.6|20
1602687000000|2020-10-14 14:50:00|7352.8|7337.8|7352.9|7337.9|7352.9|7337.9|7352.4|7337.4|5
1602687300000|2020-10-14 14:55:00|7352.4|7337.4|7353.4|7338.4|7353.4|7338.4|7352.4|7337.4|4
1602687600000|2020-10-14 15:00:00|7353.3|7338.3|7352.8|7337.8|7353.4|7338.4|7352.8|7337.8|5
1602687900000|2020-10-14 15:05:00|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|7352.9|7337.9|1
1602688200000|2020-10-14 15:10:00|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|7352.8|7337.8|1
1602688800000|2020-10-14 15:20:00|7352.9|7337.9|7351.6|7336.6|7352.9|7337.9|7351.6|7336.6|13
1602689100000|2020-10-14 15:25:00|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.1|7336.1|6
1602689400000|2020-10-14 15:30:00|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1602689700000|2020-10-14 15:35:00|7351.4|7336.4|7351.5|7336.5|7351.5|7336.5|7351.4|7336.4|2
1602690000000|2020-10-14 15:40:00|7351.3|7336.3|7357.3|7332.3|7357.3|7336.6|7351.3|7332.3|4
1602690300000|2020-10-14 15:45:00|7352.8|7337.8|7353.1|7338.1|7353.4|7338.4|7352.8|7337.8|8
1602690600000|2020-10-14 15:50:00|7353.4|7338.4|7356.7|7341.7|7356.7|7341.7|7353.4|7338.4|16
1602690900000|2020-10-14 15:55:00|7356.8|7341.8|7358.6|7343.6|7358.8|7343.8|7356.8|7341.8|12
1602691200000|2020-10-14 16:00:00|7358.8|7343.8|7358.6|7343.6|7358.8|7343.8|7357.5|7342.5|6
1602691500000|2020-10-14 16:05:00|7358.5|7343.5|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|8
1602691800000|2020-10-14 16:10:00|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|7358.8|7343.8|1
1602692100000|2020-10-14 16:15:00|7358.9|7343.9|7364.3|7339.3|7364.3|7344.1|7358.9|7339.3|3
1602692400000|2020-10-14 16:20:00|7361.3|7346.3|7360.9|7345.9|7361.6|7346.6|7360.9|7345.9|8
1602692700000|2020-10-14 16:25:00|7360.5|7345.5|7360.5|7345.5|7361|7346|7360.5|7345.5|8
1602693000000|2020-10-14 16:30:00|7360.4|7345.4|7361|7346|7361.4|7346.4|7360.3|7345.3|12
1602693300000|2020-10-14 16:35:00|7360.5|7345.5|7360.8|7345.8|7360.8|7345.8|7360.1|7345.1|7
1602693600000|2020-10-14 16:40:00|7360.6|7345.6|7364.8|7339.8|7364.8|7345.6|7360.4|7339.8|3
1602693900000|2020-10-14 16:45:00|7365.3|7340.3|7365.3|7340.3|7365.3|7340.3|7365.3|7340.3|1
1602694200000|2020-10-14 16:50:00|7360.4|7345.4|7360.5|7345.5|7360.5|7345.5|7360.4|7345.4|2
1602694500000|2020-10-14 16:55:00|7360.3|7345.3|7364.5|7339.5|7365.3|7345.3|7360.3|7339.3|5
1602694800000|2020-10-14 17:00:00|7365.1|7340.1|7364.8|7339.8|7365.1|7340.1|7364.8|7339.8|2
1602695100000|2020-10-14 17:05:00|7365|7340|7364.8|7339.8|7365.1|7340.1|7364.8|7339.8|3
1602695400000|2020-10-14 17:10:00|7365.2|7340.2|7365.3|7340.3|7365.3|7340.3|7365.2|7340.2|2
1602695700000|2020-10-14 17:15:00|7360.1|7345.1|7360.3|7345.3|7360.3|7345.3|7360.1|7345.1|2
1602696600000|2020-10-14 17:30:00|7360.5|7345.5|7361.8|7346.8|7365.8|7346.9|7360.5|7340.8|20
1602697800000|2020-10-14 17:50:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1602698100000|2020-10-14 17:55:00|7364.7|7339.7|7359|7344|7364.7|7344.5|7359|7339.5|5
1602698400000|2020-10-14 18:00:00|7358.9|7343.9|7358.8|7343.8|7358.9|7343.9|7358.8|7343.8|2
1602698700000|2020-10-14 18:05:00|7358.6|7343.6|7359|7344|7359|7344|7358.6|7343.6|3
1602699300000|2020-10-14 18:15:00|7359.6|7344.6|7359.8|7344.8|7359.8|7344.8|7359.6|7344.6|2
1602699900000|2020-10-14 18:25:00|7359.9|7344.9|7360.1|7345.1|7360.1|7345.1|7359.9|7344.9|2
1602700200000|2020-10-14 18:30:00|7360|7345|7358.6|7343.6|7364.6|7345|7358.5|7339.5|7
1602700500000|2020-10-14 18:35:00|7359.1|7344.1|7363.3|7338.3|7365.1|7345.2|7359.1|7338.3|6
1602700800000|2020-10-14 18:40:00|7358.6|7343.6|7358.8|7343.8|7358.8|7343.8|7358.6|7343.6|2
1602701100000|2020-10-14 18:45:00|7359|7344|7364.3|7339.3|7364.8|7344|7359|7339.3|4
1602701400000|2020-10-14 18:50:00|7359|7344|7358.8|7343.8|7359|7344|7358.8|7343.8|4
1602701700000|2020-10-14 18:55:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.2|7343.2|4
1602702000000|2020-10-14 19:00:00|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|7358.4|7343.4|1
1602702300000|2020-10-14 19:05:00|7358.2|7343.2|7358|7343|7358.2|7343.2|7358|7343|2
1602702600000|2020-10-14 19:10:00|7357.5|7342.5|7362.6|7337.6|7362.6|7342.5|7357.5|7336.6|6
1602703200000|2020-10-14 19:20:00|7357|7342|7357.6|7342.6|7357.6|7342.6|7356.8|7341.8|6
1602703500000|2020-10-14 19:25:00|7357.8|7342.8|7363.3|7338.3|7363.9|7343|7357.8|7338.3|6
1602703800000|2020-10-14 19:30:00|7363.6|7338.6|7363.1|7338.1|7363.6|7338.6|7363.1|7338.1|3
1602729000000|2020-10-15 02:30:00|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|1
1602729300000|2020-10-15 02:35:00|7364.6|7339.6|7364.7|7339.7|7364.8|7339.8|7364.6|7339.6|4
1602729600000|2020-10-15 02:40:00|7364.5|7339.5|7363.7|7338.7|7364.5|7339.5|7363.6|7338.6|17
1602729900000|2020-10-15 02:45:00|7364|7339|7364.4|7339.4|7364.4|7339.4|7364|7339|5
1602730200000|2020-10-15 02:50:00|7364.6|7339.6|7366.2|7341.2|7366.2|7341.2|7364.6|7339.6|8
1602730500000|2020-10-15 02:55:00|7366.1|7341.1|7366.1|7341.1|7366.2|7341.2|7365.9|7340.9|9
1602730800000|2020-10-15 03:00:00|7366.4|7341.4|7362.9|7347.9|7368.4|7347.9|7362.7|7341.4|29
1602731100000|2020-10-15 03:05:00|7363|7348|7368.4|7343.4|7368.4|7348.7|7363|7343.4|24
1602731400000|2020-10-15 03:10:00|7368.2|7343.2|7368.3|7343.3|7368.7|7343.7|7367.9|7342.9|11
1602731700000|2020-10-15 03:15:00|7368.4|7343.4|7368.3|7343.3|7368.4|7343.4|7368.3|7343.3|2
1602732000000|2020-10-15 03:20:00|7368.1|7343.1|7367.2|7342.2|7368.1|7343.1|7367.2|7342.2|8
1602732300000|2020-10-15 03:25:00|7366.9|7341.9|7367.3|7342.3|7367.3|7342.3|7366.7|7341.7|5
1602732600000|2020-10-15 03:30:00|7367.2|7342.2|7366.8|7341.8|7367.2|7342.2|7366.7|7341.7|69
1602732900000|2020-10-15 03:35:00|7367|7342|7362.2|7347.2|7367|7347.3|7361.8|7341.6|45
1602733200000|2020-10-15 03:40:00|7362.1|7347.1|7361.9|7346.9|7367.5|7347.8|7361.7|7341.8|56
1602733500000|2020-10-15 03:45:00|7362|7347|7362.1|7347.1|7362.5|7347.5|7361.8|7346.8|50
1602733800000|2020-10-15 03:50:00|7362.2|7347.2|7361.7|7346.7|7367.3|7347.4|7361.7|7341.8|29
1602734100000|2020-10-15 03:55:00|7361.8|7346.8|7361.7|7346.7|7361.8|7346.8|7361.6|7346.6|6
1602734400000|2020-10-15 04:00:00|7361.6|7346.6|7361.9|7346.9|7361.9|7346.9|7361.5|7346.5|24
1602734700000|2020-10-15 04:05:00|7361.8|7346.8|7365.9|7340.9|7366.3|7346.8|7360.1|7340.9|46
1602735000000|2020-10-15 04:10:00|7365.8|7340.8|7365.6|7340.6|7366.2|7341.2|7365.1|7340.1|64
1602735300000|2020-10-15 04:15:00|7365.5|7340.5|7360.3|7345.3|7365.6|7345.5|7360.3|7340.3|35
1602735600000|2020-10-15 04:20:00|7360.2|7345.2|7360.3|7345.3|7360.7|7345.7|7359.7|7344.7|66
1602735900000|2020-10-15 04:25:00|7360.2|7345.2|7359.8|7344.8|7360.5|7345.5|7359.4|7344.4|48
1602736200000|2020-10-15 04:30:00|7359.9|7344.9|7359.4|7344.4|7360|7345|7359|7344|61
1602736500000|2020-10-15 04:35:00|7359.3|7344.3|7356.8|7341.8|7359.5|7344.5|7356.4|7341.4|163
1602736800000|2020-10-15 04:40:00|7356.9|7341.9|7356.5|7341.5|7357.3|7342.3|7356.5|7341.5|57
1602737100000|2020-10-15 04:45:00|7356.4|7341.4|7354.4|7339.4|7356.4|7341.4|7353.9|7338.9|67
1602737400000|2020-10-15 04:50:00|7354.3|7339.3|7355.7|7340.7|7356.2|7341.2|7351.8|7336.8|139
1602737700000|2020-10-15 04:55:00|7355.6|7340.6|7354.7|7339.7|7356.2|7341.2|7354.7|7339.7|103
1602738000000|2020-10-15 05:00:00|7354.8|7339.8|7353.1|7338.1|7355.6|7340.6|7352.9|7337.9|66
1602738300000|2020-10-15 05:05:00|7353.2|7338.2|7353.9|7338.9|7353.9|7338.9|7351.1|7336.1|57
1602738600000|2020-10-15 05:10:00|7354.3|7339.3|7353.5|7338.5|7354.7|7339.7|7353.1|7338.1|81
1602738900000|2020-10-15 05:15:00|7353.4|7338.4|7352.1|7337.1|7353.6|7338.6|7352.1|7337.1|33
1602739200000|2020-10-15 05:20:00|7352.2|7337.2|7350.4|7335.4|7352.9|7337.9|7350|7335|49
1602739500000|2020-10-15 05:25:00|7350.5|7335.5|7350.5|7335.5|7351.5|7336.5|7350.4|7335.4|17
1602739800000|2020-10-15 05:30:00|7350.6|7335.6|7351|7336|7351.2|7336.2|7349.6|7334.6|50
1602740100000|2020-10-15 05:35:00|7351.2|7336.2|7356.3|7341.3|7356.5|7341.5|7350.9|7335.9|160
1602740400000|2020-10-15 05:40:00|7356.2|7341.2|7355.3|7340.3|7356.3|7341.3|7353.7|7338.7|126
1602740700000|2020-10-15 05:45:00|7355.2|7340.2|7353.7|7338.7|7356.3|7341.3|7353.5|7338.5|77
1602741000000|2020-10-15 05:50:00|7353.8|7338.8|7355.8|7340.8|7356.1|7341.1|7353.8|7338.8|61
1602741300000|2020-10-15 05:55:00|7355.7|7340.7|7353.4|7338.4|7355.7|7340.7|7353.4|7338.4|69
1602741600000|2020-10-15 06:00:00|7353.5|7338.5|7354.6|7339.6|7355.2|7340.2|7353.5|7338.5|103
1602741900000|2020-10-15 06:05:00|7354.5|7339.5|7354.9|7339.9|7355.5|7340.5|7354.5|7339.5|67
1602742200000|2020-10-15 06:10:00|7355|7340|7356|7341|7356.7|7341.7|7353.9|7338.9|71
1602742500000|2020-10-15 06:15:00|7355.9|7340.9|7356.7|7341.7|7356.9|7341.9|7355.8|7340.8|124
1602742800000|2020-10-15 06:20:00|7356.8|7341.8|7356|7341|7356.8|7341.8|7355.7|7340.7|72
1602743100000|2020-10-15 06:25:00|7356.1|7341.1|7353.3|7338.3|7356.3|7341.3|7352.9|7337.9|83
1602743400000|2020-10-15 06:30:00|7353.2|7338.2|7355.5|7340.5|7355.7|7340.7|7352.5|7337.5|74
1602743700000|2020-10-15 06:35:00|7355.4|7340.4|7356.7|7341.7|7358.3|7343.3|7355.3|7340.3|104
1602744000000|2020-10-15 06:40:00|7356.6|7341.6|7358|7343|7358|7343|7356.2|7341.2|128
1602744300000|2020-10-15 06:45:00|7358.1|7343.1|7359.5|7344.5|7360.3|7345.3|7358.1|7343.1|192
1602744600000|2020-10-15 06:50:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7357.8|7342.8|136
1602744900000|2020-10-15 06:55:00|7358.7|7343.7|7359.9|7344.9|7361.9|7346.9|7358.1|7343.1|112
1602745200000|2020-10-15 07:00:00|7360|7345|7362.1|7347.1|7362.8|7347.8|7359.9|7344.9|163
1602745500000|2020-10-15 07:05:00|7362.2|7347.2|7363.4|7348.4|7364.4|7349.4|7361.8|7346.8|118
1602745800000|2020-10-15 07:10:00|7363.5|7348.5|7363.8|7348.8|7364.2|7349.2|7362.6|7347.6|185
1602746100000|2020-10-15 07:15:00|7364.2|7349.2|7366.1|7351.1|7366.1|7351.1|7363.5|7348.5|130
1602746400000|2020-10-15 07:20:00|7365.8|7350.8|7366.2|7351.2|7366.2|7351.2|7364.5|7349.5|136
1602746700000|2020-10-15 07:25:00|7366.3|7351.3|7366.2|7351.2|7367.3|7352.3|7364.9|7349.9|129
1602747000000|2020-10-15 07:30:00|7366.3|7351.3|7367.7|7352.7|7368.3|7353.3|7366.1|7351.1|169
1602747300000|2020-10-15 07:35:00|7367.8|7352.8|7363.3|7348.3|7367.8|7352.8|7362.3|7347.3|88
1602747600000|2020-10-15 07:40:00|7363.5|7348.5|7362.7|7347.7|7363.5|7348.5|7361.9|7346.9|50
1602747900000|2020-10-15 07:45:00|7362.9|7347.9|7362.7|7347.7|7363.5|7348.5|7362.3|7347.3|43
1602748200000|2020-10-15 07:50:00|7362.8|7347.8|7365.3|7350.3|7365.7|7350.7|7362.7|7347.7|65
1602748500000|2020-10-15 07:55:00|7365.2|7350.2|7364.3|7349.3|7365.3|7350.3|7363.9|7348.9|56
1602748800000|2020-10-15 08:00:00|7364.5|7349.5|7364.8|7349.8|7365.2|7350.2|7363.7|7348.7|53
1602749100000|2020-10-15 08:05:00|7365|7350|7365.6|7350.6|7366.4|7351.4|7364.8|7349.8|68
1602749400000|2020-10-15 08:10:00|7364.9|7349.9|7364|7349|7365.8|7350.8|7364|7349|27
1602749700000|2020-10-15 08:15:00|7364.3|7349.3|7365.3|7350.3|7365.3|7350.3|7364.1|7349.1|17
1602750000000|2020-10-15 08:20:00|7365.2|7350.2|7366.3|7351.3|7366.9|7351.9|7365.2|7350.2|37
1602750300000|2020-10-15 08:25:00|7366|7351|7366.5|7351.5|7367.2|7352.2|7366|7351|32
1602750600000|2020-10-15 08:30:00|7366.6|7351.6|7369.3|7354.3|7369.6|7354.6|7366.5|7351.5|45
1602750900000|2020-10-15 08:35:00|7369.4|7354.4|7369.9|7354.9|7370|7355|7369.4|7354.4|35
1602751200000|2020-10-15 08:40:00|7369.8|7354.8|7371.2|7356.2|7371.2|7356.2|7369.8|7354.8|39
1602751500000|2020-10-15 08:45:00|7371|7356|7372.1|7357.1|7372.1|7357.1|7369.8|7354.8|44
1602751800000|2020-10-15 08:50:00|7371.8|7356.8|7374.6|7359.6|7374.8|7359.8|7371.8|7356.8|72
1602752100000|2020-10-15 08:55:00|7374.4|7359.4|7374.5|7359.5|7374.9|7359.9|7373.6|7358.6|110
1602752400000|2020-10-15 09:00:00|7374.7|7359.7|7374.9|7359.9|7375.5|7360.5|7374.2|7359.2|28
1602752700000|2020-10-15 09:05:00|7374.7|7359.7|7376.4|7361.4|7376.4|7361.4|7374.2|7359.2|40
1602753000000|2020-10-15 09:10:00|7376.5|7361.5|7376.5|7361.5|7378.1|7363.1|7376.2|7361.2|104
1602753300000|2020-10-15 09:15:00|7376.4|7361.4|7375.9|7360.9|7376.4|7361.4|7374.9|7359.9|95
1602753600000|2020-10-15 09:20:00|7376.1|7361.1|7375.9|7360.9|7376.2|7361.2|7375.1|7360.1|82
1602753900000|2020-10-15 09:25:00|7375.7|7360.7|7373.5|7358.5|7375.7|7360.7|7373.5|7358.5|45
1602754200000|2020-10-15 09:30:00|7373.8|7358.8|7374.7|7359.7|7375|7360|7373.7|7358.7|37
1602754500000|2020-10-15 09:35:00|7374.8|7359.8|7374.7|7359.7|7375.3|7360.3|7374.2|7359.2|37
1602754800000|2020-10-15 09:40:00|7374.8|7359.8|7374.9|7359.9|7375.3|7360.3|7374.2|7359.2|20
1602755100000|2020-10-15 09:45:00|7375|7360|7373.2|7358.2|7375.2|7360.2|7373.1|7358.1|24
1602755400000|2020-10-15 09:50:00|7373.3|7358.3|7372.2|7357.2|7373.3|7358.3|7371.8|7356.8|25
1602755700000|2020-10-15 09:55:00|7372.3|7357.3|7371.5|7356.5|7372.6|7357.6|7371.2|7356.2|31
1602756000000|2020-10-15 10:00:00|7371.6|7356.6|7370.7|7355.7|7371.6|7356.6|7370.7|7355.7|27
1602756300000|2020-10-15 10:05:00|7370.9|7355.9|7373.1|7358.1|7373.1|7358.1|7370.7|7355.7|20
1602756600000|2020-10-15 10:10:00|7373|7358|7372.4|7357.4|7373.1|7358.1|7372.4|7357.4|27
1602756900000|2020-10-15 10:15:00|7372.6|7357.6|7372.8|7357.8|7373.7|7358.7|7372.6|7357.6|28
1602757200000|2020-10-15 10:20:00|7373.8|7358.8|7372.4|7357.4|7373.8|7358.8|7372.4|7357.4|29
1602757500000|2020-10-15 10:25:00|7372.6|7357.6|7371.8|7356.8|7373.4|7358.4|7371.8|7356.8|43
1602757800000|2020-10-15 10:30:00|7372.1|7357.1|7370.6|7355.6|7372.1|7357.1|7370.3|7355.3|32
1602758100000|2020-10-15 10:35:00|7370.7|7355.7|7370.9|7355.9|7370.9|7355.9|7369.6|7354.6|26
1602758400000|2020-10-15 10:40:00|7371.2|7356.2|7370.8|7355.8|7371.6|7356.6|7370.2|7355.2|22
1602758700000|2020-10-15 10:45:00|7370.7|7355.7|7369.5|7354.5|7370.7|7355.7|7369.3|7354.3|23
1602759000000|2020-10-15 10:50:00|7369.6|7354.6|7370.9|7355.9|7371.2|7356.2|7369.4|7354.4|16
1602759300000|2020-10-15 10:55:00|7371|7356|7371.1|7356.1|7371.1|7356.1|7370.6|7355.6|8
1602759600000|2020-10-15 11:00:00|7370.9|7355.9|7370.3|7355.3|7371.7|7356.7|7370.3|7355.3|41
1602759900000|2020-10-15 11:05:00|7370.9|7355.9|7370.7|7355.7|7370.9|7355.9|7370.7|7355.7|8
1602760200000|2020-10-15 11:10:00|7370.8|7355.8|7371.9|7356.9|7371.9|7356.9|7370.8|7355.8|55
1602760500000|2020-10-15 11:15:00|7372|7357|7373.7|7358.7|7374.2|7359.2|7372|7357|63
1602760800000|2020-10-15 11:20:00|7373.9|7358.9|7372.8|7357.8|7373.9|7358.9|7372.8|7357.8|62
1602761100000|2020-10-15 11:25:00|7373|7358|7374.3|7359.3|7374.4|7359.4|7372.8|7357.8|42
1602761400000|2020-10-15 11:30:00|7374.9|7359.9|7381.3|7356.3|7381.3|7360.3|7374.6|7354.9|15
1602762300000|2020-10-15 11:45:00|7380.3|7355.3|7380.8|7355.8|7380.8|7360|7374.4|7355.3|11
1602762600000|2020-10-15 11:50:00|7380.7|7355.7|7381.5|7356.5|7381.6|7356.6|7380.7|7355.7|11
1602762900000|2020-10-15 11:55:00|7381.7|7356.7|7381.5|7356.5|7382.5|7362.6|7376.1|7356.5|53
1602763200000|2020-10-15 12:00:00|7381.6|7356.6|7382|7357|7382.1|7362|7376.6|7356.5|36
1602763500000|2020-10-15 12:05:00|7382.1|7357.1|7382.3|7357.3|7382.5|7362.6|7376.6|7356.9|49
1602763800000|2020-10-15 12:10:00|7382.4|7357.4|7382.3|7357.3|7382.4|7357.4|7382.2|7357.2|12
1602764100000|2020-10-15 12:15:00|7382.4|7357.4|7375.4|7360.4|7382.4|7361.6|7375.4|7357.3|32
1602764400000|2020-10-15 12:20:00|7375.3|7360.3|7375.2|7360.2|7375.9|7360.9|7374.7|7359.7|25
1602764700000|2020-10-15 12:25:00|7375.1|7360.1|7376.9|7351.9|7377.9|7360.1|7371.6|7351.9|51
1602765000000|2020-10-15 12:30:00|7377.1|7352.1|7372.1|7357.1|7377.1|7357.8|7371.3|7352|33
1602765300000|2020-10-15 12:35:00|7372|7357|7371.9|7356.9|7372.2|7357.2|7371.5|7356.5|41
1602765600000|2020-10-15 12:40:00|7372|7357|7371.8|7356.8|7372|7357|7371.7|7356.7|16
1602765900000|2020-10-15 12:45:00|7371.7|7356.7|7372.5|7357.5|7372.5|7357.5|7371.7|7356.7|7
1602766200000|2020-10-15 12:50:00|7372.9|7357.9|7373|7358|7373.1|7358.1|7372.9|7357.9|6
1602766500000|2020-10-15 12:55:00|7373.1|7358.1|7374.5|7359.5|7374.6|7359.6|7373|7358|9
1602766800000|2020-10-15 13:00:00|7374.6|7359.6|7373.3|7358.3|7374.8|7359.8|7373.1|7358.1|26
1602767100000|2020-10-15 13:05:00|7373|7358|7374|7359|7374.1|7359.1|7372.8|7357.8|17
1602767400000|2020-10-15 13:10:00|7374.3|7359.3|7374.3|7359.3|7374.4|7359.4|7374.2|7359.2|5
1602767700000|2020-10-15 13:15:00|7374.2|7359.2|7373.4|7358.4|7374.7|7359.7|7373.4|7358.4|17
1602768000000|2020-10-15 13:20:00|7373.3|7358.3|7372.8|7357.8|7373.3|7358.3|7372.6|7357.6|6
1602768300000|2020-10-15 13:25:00|7372.7|7357.7|7373|7358|7377.6|7358.3|7372.3|7352.6|17
1602768600000|2020-10-15 13:30:00|7373.7|7358.7|7378.4|7353.4|7378.4|7358.7|7373.4|7353.3|5
1602768900000|2020-10-15 13:35:00|7378.5|7353.5|7372.1|7357.1|7379.3|7357.3|7372.1|7352.7|8
1602769200000|2020-10-15 13:40:00|7372|7357|7372|7357|7372.6|7357.6|7371.9|7356.9|23
1602769500000|2020-10-15 13:45:00|7371.7|7356.7|7371.7|7356.7|7371.8|7356.8|7371.3|7356.3|10
1602769800000|2020-10-15 13:50:00|7371.6|7356.6|7371|7356|7371.6|7356.6|7370.8|7355.8|6
1602770100000|2020-10-15 13:55:00|7371.3|7356.3|7371|7356|7371.3|7356.3|7371|7356|2
1602770400000|2020-10-15 14:00:00|7371.3|7356.3|7372|7357|7372.2|7357.2|7370.6|7355.6|13
1602770700000|2020-10-15 14:05:00|7372.3|7357.3|7372|7357|7372.3|7357.3|7372|7357|2
1602771000000|2020-10-15 14:10:00|7372.8|7357.8|7373.9|7358.9|7374.2|7359.2|7372.8|7357.8|10
1602771300000|2020-10-15 14:15:00|7374.2|7359.2|7380.5|7355.5|7380.5|7360.8|7374.2|7355.1|18
1602771900000|2020-10-15 14:25:00|7380.7|7355.7|7377|7362|7380.8|7362.3|7375.4|7355.7|20
1602772200000|2020-10-15 14:30:00|7376.7|7361.7|7376.4|7361.4|7381.4|7361.7|7376.3|7355.8|11
1602772500000|2020-10-15 14:35:00|7376.5|7361.5|7376.5|7361.5|7376.5|7361.5|7376.2|7361.2|6
1602772800000|2020-10-15 14:40:00|7376.6|7361.6|7376.5|7361.5|7376.7|7361.7|7376.5|7361.5|4
1602773100000|2020-10-15 14:45:00|7376.7|7361.7|7379.9|7364.9|7380.8|7365.8|7376.5|7361.5|26
1602773400000|2020-10-15 14:50:00|7379.5|7364.5|7379.6|7364.6|7386.4|7366.4|7379.4|7359.8|25
1602773700000|2020-10-15 14:55:00|7379.8|7364.8|7378.9|7363.9|7385.6|7364.8|7378.9|7360.3|12
1602774000000|2020-10-15 15:00:00|7378.8|7363.8|7377.9|7362.9|7384.3|7363.9|7377.9|7358|16
1602774300000|2020-10-15 15:05:00|7377.8|7362.8|7378.4|7363.4|7378.4|7363.4|7377.8|7362.8|8
1602774600000|2020-10-15 15:10:00|7377.9|7362.9|7378.4|7363.4|7378.8|7363.8|7377.7|7362.7|13
1602774900000|2020-10-15 15:15:00|7378.6|7363.6|7378.3|7363.3|7378.9|7363.9|7378.1|7363.1|15
1602775200000|2020-10-15 15:20:00|7377.9|7362.9|7376.3|7361.3|7377.9|7362.9|7376.3|7361.3|9
1602775500000|2020-10-15 15:25:00|7374.8|7359.8|7378.8|7353.8|7379.1|7359.8|7374.3|7353.7|10
1602775800000|2020-10-15 15:30:00|7373.9|7358.9|7372.6|7357.6|7373.9|7358.9|7372.1|7357.1|22
1602776100000|2020-10-15 15:35:00|7372.5|7357.5|7372.2|7357.2|7372.6|7357.6|7372|7357|7
1602776400000|2020-10-15 15:40:00|7372.3|7357.3|7376.8|7351.8|7376.8|7357.6|7371|7351.6|9
1602776700000|2020-10-15 15:45:00|7376.6|7351.6|7376.8|7351.8|7376.8|7351.8|7376.6|7351.6|2
1602777000000|2020-10-15 15:50:00|7376.7|7351.7|7372.1|7357.1|7376.8|7357.1|7371.9|7351.6|7
1602777300000|2020-10-15 15:55:00|7372.3|7357.3|7373.7|7358.7|7373.7|7358.7|7372.3|7357.3|7
1602777600000|2020-10-15 16:00:00|7373.9|7358.9|7374.4|7359.4|7374.4|7359.4|7373.9|7358.9|2
1602778200000|2020-10-15 16:10:00|7374.3|7359.3|7374.8|7359.8|7375.3|7360.3|7374.3|7359.3|8
1602778500000|2020-10-15 16:15:00|7374.2|7359.2|7374.4|7359.4|7374.4|7359.4|7374.2|7359.2|2
1602779100000|2020-10-15 16:25:00|7374.1|7359.1|7374.4|7359.4|7374.4|7359.4|7374.1|7359.1|2
1602779400000|2020-10-15 16:30:00|7374.3|7359.3|7374.8|7359.8|7374.8|7359.8|7374.3|7359.3|3
1602779700000|2020-10-15 16:35:00|7374.6|7359.6|7374.3|7359.3|7374.6|7359.6|7374.3|7359.3|2
1602780900000|2020-10-15 16:55:00|7377.8|7352.8|7371.3|7356.3|7377.8|7356.7|7371|7352.8|5
1602781200000|2020-10-15 17:00:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1602781500000|2020-10-15 17:05:00|7371.2|7356.2|7376.6|7351.6|7377.4|7356.2|7371.2|7351.6|5
1602782100000|2020-10-15 17:15:00|7376.4|7351.4|7370.8|7355.8|7377.2|7356.4|7370.8|7351.3|16
1602782400000|2020-10-15 17:20:00|7371|7356|7370.8|7355.8|7371|7356|7370.8|7355.8|2
1602782700000|2020-10-15 17:25:00|7371|7356|7371|7356|7371|7356|7370.8|7355.8|3
1602783000000|2020-10-15 17:30:00|7370.8|7355.8|7370.3|7355.3|7370.8|7355.8|7370.3|7355.3|4
1602783300000|2020-10-15 17:35:00|7370.6|7355.6|7370.6|7355.6|7370.8|7355.8|7370.6|7355.6|4
1602783600000|2020-10-15 17:40:00|7370.7|7355.7|7376.3|7351.3|7376.6|7355.7|7370.7|7351.3|6
1602783900000|2020-10-15 17:45:00|7376.1|7351.1|7371.1|7356.1|7376.1|7356.1|7370.8|7351.1|5
1602784200000|2020-10-15 17:50:00|7371.2|7356.2|7372.8|7357.8|7372.8|7357.8|7371.2|7356.2|7
1602784500000|2020-10-15 17:55:00|7372.7|7357.7|7372|7357|7372.7|7357.7|7372|7357|4
1602784800000|2020-10-15 18:00:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1602785100000|2020-10-15 18:05:00|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1602785400000|2020-10-15 18:10:00|7371.6|7356.6|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|2
1602786000000|2020-10-15 18:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|3
1602787200000|2020-10-15 18:40:00|7371.8|7356.8|7378.6|7353.6|7378.6|7359.4|7371.6|7352.1|15
1602787500000|2020-10-15 18:45:00|7378.7|7353.7|7378.8|7353.8|7378.8|7353.8|7378.7|7353.7|2
1602788100000|2020-10-15 18:55:00|7378.2|7353.2|7378.1|7353.1|7378.3|7353.3|7378|7353|5
1602788400000|2020-10-15 19:00:00|7378|7353|7373.1|7358.1|7378.1|7358.1|7372.9|7352.8|5
1602788700000|2020-10-15 19:05:00|7378.3|7353.3|7376.8|7351.8|7378.3|7357.4|7372.1|7351.8|7
1602789000000|2020-10-15 19:10:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1602789900000|2020-10-15 19:25:00|7376.4|7351.4|7376.1|7351.1|7376.4|7356.1|7371.1|7350.7|7
1602790500000|2020-10-15 19:35:00|7375.8|7350.8|7376.1|7351.1|7376.1|7351.1|7375.8|7350.8|2
1602790800000|2020-10-15 19:40:00|7369.5|7354.5|7373.1|7348.1|7375.8|7354.6|7366.9|7348.1|25
1602791100000|2020-10-15 19:45:00|7373.4|7348.4|7373.6|7348.6|7373.8|7353.7|7368.3|7348.1|13
1602791400000|2020-10-15 19:50:00|7373.1|7348.1|7373.1|7348.1|7373.1|7348.1|7373.1|7348.1|1
1602791700000|2020-10-15 19:55:00|7373.3|7348.3|7373.4|7348.4|7373.4|7348.4|7373.3|7348.3|2
1602815400000|2020-10-16 02:30:00|7375|7350|7375.2|7350.2|7375.3|7350.3|7375|7350|5
1602815700000|2020-10-16 02:35:00|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|7375.3|7350.3|1
1602816900000|2020-10-16 02:55:00|7375.5|7350.5|7375.6|7350.6|7375.7|7350.7|7375.5|7350.5|8
1602817200000|2020-10-16 03:00:00|7375.7|7350.7|7375.6|7350.6|7375.7|7350.7|7375.6|7350.6|2
1602817500000|2020-10-16 03:05:00|7375.4|7350.4|7374.6|7349.6|7375.4|7350.4|7374.6|7349.6|4
1602817800000|2020-10-16 03:10:00|7374.7|7349.7|7374.6|7349.6|7374.7|7349.7|7374.6|7349.6|8
1602818100000|2020-10-16 03:15:00|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|7374.7|7349.7|1
1602818700000|2020-10-16 03:25:00|7374.9|7349.9|7375.2|7350.2|7375.6|7350.6|7374.9|7349.9|10
1602819000000|2020-10-16 03:30:00|7375.5|7350.5|7371.4|7356.4|7376.6|7356.6|7371.2|7349.8|91
1602819300000|2020-10-16 03:35:00|7371.3|7356.3|7369.2|7354.2|7371.3|7356.3|7368.7|7353.7|53
1602819600000|2020-10-16 03:40:00|7369.3|7354.3|7370.7|7355.7|7371.1|7356.1|7369.1|7354.1|30
1602819900000|2020-10-16 03:45:00|7370.8|7355.8|7369.6|7354.6|7370.8|7355.8|7368.6|7353.6|113
1602820200000|2020-10-16 03:50:00|7369.5|7354.5|7371.3|7356.3|7371.5|7356.5|7368.8|7353.8|137
1602820500000|2020-10-16 03:55:00|7371.4|7356.4|7372|7357|7372.7|7357.7|7371.3|7356.3|87
1602820800000|2020-10-16 04:00:00|7371.9|7356.9|7371.7|7356.7|7372|7357|7371.5|7356.5|38
1602821100000|2020-10-16 04:05:00|7371.8|7356.8|7372|7357|7372.2|7357.2|7371.6|7356.6|30
1602821400000|2020-10-16 04:10:00|7371.9|7356.9|7370.3|7355.3|7371.9|7356.9|7370.3|7355.3|43
1602821700000|2020-10-16 04:15:00|7370.2|7355.2|7369.7|7354.7|7370.6|7355.6|7369.2|7354.2|40
1602822000000|2020-10-16 04:20:00|7369.6|7354.6|7369.7|7354.7|7370.4|7355.4|7369.3|7354.3|54
1602822300000|2020-10-16 04:25:00|7369.8|7354.8|7371.5|7356.5|7371.6|7356.6|7369.8|7354.8|53
1602822600000|2020-10-16 04:30:00|7371.4|7356.4|7371|7356|7371.5|7356.5|7370.2|7355.2|97
1602822900000|2020-10-16 04:35:00|7371.1|7356.1|7368.9|7353.9|7371.5|7356.5|7368.4|7353.4|91
1602823200000|2020-10-16 04:40:00|7368.8|7353.8|7367.6|7352.6|7369.1|7354.1|7366.7|7351.7|80
1602823500000|2020-10-16 04:45:00|7367.5|7352.5|7366.3|7351.3|7367.7|7352.7|7365.8|7350.8|170
1602823800000|2020-10-16 04:50:00|7366.5|7351.5|7365.8|7350.8|7366.9|7351.9|7365.7|7350.7|106
1602824100000|2020-10-16 04:55:00|7365.7|7350.7|7365.5|7350.5|7365.9|7350.9|7364.6|7349.6|59
1602824400000|2020-10-16 05:00:00|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7364.8|7349.8|60
1602824700000|2020-10-16 05:05:00|7365.3|7350.3|7364.4|7349.4|7365.6|7350.6|7364.2|7349.2|57
1602825000000|2020-10-16 05:10:00|7364.3|7349.3|7362.9|7347.9|7365|7350|7362.6|7347.6|105
1602825300000|2020-10-16 05:15:00|7362.8|7347.8|7362.6|7347.6|7362.9|7347.9|7362|7347|55
1602825600000|2020-10-16 05:20:00|7362.5|7347.5|7361.2|7346.2|7362.7|7347.7|7361.1|7346.1|37
1602825900000|2020-10-16 05:25:00|7361.1|7346.1|7361.3|7346.3|7361.7|7346.7|7360.8|7345.8|35
1602826200000|2020-10-16 05:30:00|7361.2|7346.2|7361.6|7346.6|7361.8|7346.8|7361|7346|64
1602826500000|2020-10-16 05:35:00|7361.5|7346.5|7363.4|7348.4|7364.1|7349.1|7361.5|7346.5|104
1602826800000|2020-10-16 05:40:00|7363.3|7348.3|7363|7348|7363.4|7348.4|7361.6|7346.6|103
1602827100000|2020-10-16 05:45:00|7363.1|7348.1|7363.1|7348.1|7364.7|7349.7|7362.7|7347.7|130
1602827400000|2020-10-16 05:50:00|7363|7348|7362|7347|7363.1|7348.1|7361.9|7346.9|46
1602827700000|2020-10-16 05:55:00|7361.9|7346.9|7361.5|7346.5|7362.1|7347.1|7361.3|7346.3|44
1602828000000|2020-10-16 06:00:00|7361.6|7346.6|7361.6|7346.6|7361.8|7346.8|7361.2|7346.2|53
1602828300000|2020-10-16 06:05:00|7361.5|7346.5|7363.6|7348.6|7364.1|7349.1|7361.2|7346.2|108
1602828600000|2020-10-16 06:10:00|7363.5|7348.5|7365.1|7350.1|7365.1|7350.1|7363|7348|81
1602828900000|2020-10-16 06:15:00|7365|7350|7366.6|7351.6|7367|7352|7365|7350|61
1602829200000|2020-10-16 06:20:00|7366.5|7351.5|7365.6|7350.6|7366.5|7351.5|7365.3|7350.3|74
1602829500000|2020-10-16 06:25:00|7365.7|7350.7|7366.1|7351.1|7367.2|7352.2|7365.7|7350.7|56
1602829800000|2020-10-16 06:30:00|7366|7351|7365.4|7350.4|7366.1|7351.1|7365.3|7350.3|58
1602830100000|2020-10-16 06:35:00|7365.5|7350.5|7365.2|7350.2|7365.8|7350.8|7365|7350|34
1602830400000|2020-10-16 06:40:00|7365.3|7350.3|7365.1|7350.1|7365.3|7350.3|7364.4|7349.4|47
1602830700000|2020-10-16 06:45:00|7365|7350|7364.6|7349.6|7365|7350|7364.2|7349.2|37
1602831000000|2020-10-16 06:50:00|7364.7|7349.7|7364.7|7349.7|7364.9|7349.9|7364.6|7349.6|19
1602831300000|2020-10-16 06:55:00|7364.5|7349.5|7362.7|7347.7|7364.7|7349.7|7362.7|7347.7|84
1602831600000|2020-10-16 07:00:00|7362.8|7347.8|7362.6|7347.6|7363.6|7348.6|7362.5|7347.5|57
1602831900000|2020-10-16 07:05:00|7362.5|7347.5|7361|7346|7362.7|7347.7|7360.6|7345.6|85
1602832200000|2020-10-16 07:10:00|7360.9|7345.9|7357.6|7342.6|7360.9|7345.9|7356.9|7341.9|120
1602832500000|2020-10-16 07:15:00|7357.7|7342.7|7360.3|7345.3|7361|7346|7357.7|7342.7|91
1602832800000|2020-10-16 07:20:00|7360.2|7345.2|7359.3|7344.3|7361.3|7346.3|7359.3|7344.3|72
1602833100000|2020-10-16 07:25:00|7359.2|7344.2|7359.7|7344.7|7360.3|7345.3|7358.7|7343.7|46
1602833400000|2020-10-16 07:30:00|7359.6|7344.6|7360.1|7345.1|7360.1|7345.1|7358.7|7343.7|98
1602833700000|2020-10-16 07:35:00|7360.2|7345.2|7361.2|7346.2|7361.2|7346.2|7359.8|7344.8|36
1602834000000|2020-10-16 07:40:00|7361.1|7346.1|7359.4|7344.4|7361.1|7346.1|7359.4|7344.4|58
1602834300000|2020-10-16 07:45:00|7359.2|7344.2|7358.5|7343.5|7359.7|7344.7|7358.5|7343.5|25
1602834600000|2020-10-16 07:50:00|7358.2|7343.2|7356.5|7341.5|7358.2|7343.2|7354.9|7339.9|92
1602834900000|2020-10-16 07:55:00|7356.7|7341.7|7358.9|7343.9|7358.9|7343.9|7356.5|7341.5|56
1602835200000|2020-10-16 08:00:00|7358.7|7343.7|7358|7343|7359.3|7344.3|7357.9|7342.9|70
1602835500000|2020-10-16 08:05:00|7357.7|7342.7|7360.5|7345.5|7361|7346|7356.5|7341.5|97
1602835800000|2020-10-16 08:10:00|7360.2|7345.2|7360.5|7345.5|7362|7347|7360.1|7345.1|70
1602836100000|2020-10-16 08:15:00|7360.4|7345.4|7363.1|7348.1|7364.3|7349.3|7360.1|7345.1|111
1602836400000|2020-10-16 08:20:00|7363|7348|7362.6|7347.6|7363.5|7348.5|7360.8|7345.8|153
1602836700000|2020-10-16 08:25:00|7362.5|7347.5|7360.9|7345.9|7363.1|7348.1|7360.8|7345.8|116
1602837000000|2020-10-16 08:30:00|7361.2|7346.2|7362.3|7347.3|7362.7|7347.7|7361.2|7346.2|57
1602837300000|2020-10-16 08:35:00|7362|7347|7362.9|7347.9|7363|7348|7361.8|7346.8|70
1602837600000|2020-10-16 08:40:00|7362.8|7347.8|7363.7|7348.7|7364.1|7349.1|7362.8|7347.8|52
1602837900000|2020-10-16 08:45:00|7363.8|7348.8|7363.8|7348.8|7364.3|7349.3|7363.7|7348.7|58
1602838200000|2020-10-16 08:50:00|7365|7350|7365.6|7350.6|7365.9|7350.9|7364.2|7349.2|39
1602838500000|2020-10-16 08:55:00|7365.8|7350.8|7365.9|7350.9|7366.1|7351.1|7365|7350|59
1602838800000|2020-10-16 09:00:00|7365.6|7350.6|7363.1|7348.1|7365.6|7350.6|7363|7348|37
1602839100000|2020-10-16 09:05:00|7362.9|7347.9|7363.8|7348.8|7364|7349|7362.8|7347.8|51
1602839400000|2020-10-16 09:10:00|7363.6|7348.6|7363.3|7348.3|7363.8|7348.8|7363.2|7348.2|50
1602839700000|2020-10-16 09:15:00|7363.2|7348.2|7363.2|7348.2|7363.6|7348.6|7362.8|7347.8|43
1602840000000|2020-10-16 09:20:00|7363.3|7348.3|7363.6|7348.6|7363.6|7348.6|7362.8|7347.8|31
1602840300000|2020-10-16 09:25:00|7363.2|7348.2|7363|7348|7363.4|7348.4|7363|7348|7
1602840600000|2020-10-16 09:30:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.2|7347.2|12
1602840900000|2020-10-16 09:35:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.6|7347.6|12
1602841200000|2020-10-16 09:40:00|7363|7348|7362.8|7347.8|7363.3|7348.3|7362.5|7347.5|49
1602841500000|2020-10-16 09:45:00|7363|7348|7363|7348|7363.4|7348.4|7362.8|7347.8|18
1602841800000|2020-10-16 09:50:00|7362.8|7347.8|7362|7347|7362.8|7347.8|7362|7347|35
1602842100000|2020-10-16 09:55:00|7362.2|7347.2|7362.6|7347.6|7362.7|7347.7|7362.2|7347.2|9
1602842400000|2020-10-16 10:00:00|7362.3|7347.3|7363|7348|7363.2|7348.2|7362.3|7347.3|20
1602842700000|2020-10-16 10:05:00|7362.8|7347.8|7363.2|7348.2|7363.2|7348.2|7362.8|7347.8|4
1602843000000|2020-10-16 10:10:00|7363.1|7348.1|7363.1|7348.1|7363.2|7348.2|7363|7348|11
1602843300000|2020-10-16 10:15:00|7363.2|7348.2|7363.4|7348.4|7363.4|7348.4|7363|7348|19
1602843600000|2020-10-16 10:20:00|7363.1|7348.1|7362.9|7347.9|7363.4|7348.4|7362.5|7347.5|15
1602843900000|2020-10-16 10:25:00|7362.7|7347.7|7361.1|7346.1|7362.7|7347.7|7361|7346|27
1602844200000|2020-10-16 10:30:00|7361.2|7346.2|7360.5|7345.5|7361.3|7346.3|7360.2|7345.2|22
1602844500000|2020-10-16 10:35:00|7360.6|7345.6|7360.2|7345.2|7360.9|7345.9|7360.2|7345.2|5
1602844800000|2020-10-16 10:40:00|7360|7345|7359.1|7344.1|7360|7345|7359.1|7344.1|20
1602845100000|2020-10-16 10:45:00|7359.3|7344.3|7360.2|7345.2|7360.2|7345.2|7359|7344|23
1602845400000|2020-10-16 10:50:00|7360.6|7345.6|7361.2|7346.2|7362.4|7347.4|7359.3|7344.3|103
1602845700000|2020-10-16 10:55:00|7361.6|7346.6|7361.6|7346.6|7361.8|7346.8|7360.8|7345.8|12
1602846000000|2020-10-16 11:00:00|7361.8|7346.8|7361.6|7346.6|7363.1|7348.1|7361.6|7346.6|20
1602846600000|2020-10-16 11:10:00|7361.8|7346.8|7361.9|7346.9|7362|7347|7361.6|7346.6|27
1602846900000|2020-10-16 11:15:00|7361.8|7346.8|7363|7348|7363|7348|7361.8|7346.8|89
1602847200000|2020-10-16 11:20:00|7362.3|7347.3|7362.8|7347.8|7363.1|7348.1|7361.3|7346.3|49
1602847500000|2020-10-16 11:25:00|7363|7348|7362.8|7347.8|7363.2|7348.2|7361.3|7346.3|78
1602847800000|2020-10-16 11:30:00|7362.7|7347.7|7362|7347|7362.7|7347.7|7361.8|7346.8|7
1602848100000|2020-10-16 11:35:00|7362.4|7347.4|7360.6|7345.6|7362.4|7347.4|7360.4|7345.4|6
1602848400000|2020-10-16 11:40:00|7359.8|7344.8|7359.7|7344.7|7359.8|7344.8|7359.7|7344.7|2
1602848700000|2020-10-16 11:45:00|7359.8|7344.8|7359.3|7344.3|7359.8|7344.8|7359.3|7344.3|4
1602849000000|2020-10-16 11:50:00|7359.5|7344.5|7359.5|7344.5|7359.8|7344.8|7359.5|7344.5|3
1602849300000|2020-10-16 11:55:00|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|7359.8|7344.8|1
1602849600000|2020-10-16 12:00:00|7359.7|7344.7|7359.5|7344.5|7359.7|7344.7|7359.4|7344.4|3
1602849900000|2020-10-16 12:05:00|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|7359.4|7344.4|1
1602850200000|2020-10-16 12:10:00|7359.5|7344.5|7359.7|7344.7|7359.7|7344.7|7359.4|7344.4|3
1602850500000|2020-10-16 12:15:00|7359.8|7344.8|7359.6|7344.6|7359.8|7344.8|7359.6|7344.6|2
1602850800000|2020-10-16 12:20:00|7359.5|7344.5|7359|7344|7359.6|7344.6|7359|7344|5
1602851100000|2020-10-16 12:25:00|7358.6|7343.6|7358.2|7343.2|7358.7|7343.7|7358|7343|12
1602851400000|2020-10-16 12:30:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1602851700000|2020-10-16 12:35:00|7358.6|7343.6|7359.2|7344.2|7359.2|7344.2|7358.6|7343.6|6
1602852000000|2020-10-16 12:40:00|7359|7344|7360.5|7345.5|7360.8|7345.8|7359|7344|8
1602852300000|2020-10-16 12:45:00|7360.6|7345.6|7361.5|7346.5|7361.6|7346.6|7360.6|7345.6|10
1602852600000|2020-10-16 12:50:00|7361.6|7346.6|7362.6|7347.6|7363|7348|7361.6|7346.6|13
1602852900000|2020-10-16 12:55:00|7362.1|7347.1|7361.9|7346.9|7362.1|7347.1|7361.9|7346.9|21
1602853200000|2020-10-16 13:00:00|7362|7347|7361|7346|7362|7347|7361|7346|6
1602853500000|2020-10-16 13:05:00|7361.4|7346.4|7362.8|7347.8|7363.2|7348.2|7361.4|7346.4|11
1602853800000|2020-10-16 13:10:00|7363|7348|7364|7349|7364|7349|7363|7348|6
1602854100000|2020-10-16 13:15:00|7364.3|7349.3|7365.2|7350.2|7365.5|7350.5|7364|7349|12
1602854400000|2020-10-16 13:20:00|7365.4|7350.4|7364.2|7349.2|7365.4|7350.4|7364.2|7349.2|6
1602854700000|2020-10-16 13:25:00|7364|7349|7365.2|7350.2|7365.2|7350.2|7364|7349|5
1602855000000|2020-10-16 13:30:00|7365.5|7350.5|7368|7353|7368.5|7353.5|7365.5|7350.5|18
1602855300000|2020-10-16 13:35:00|7368.1|7353.1|7369.9|7354.9|7370|7355|7368|7353|13
1602855600000|2020-10-16 13:40:00|7370.7|7355.7|7370.8|7355.8|7371.4|7356.4|7370.2|7355.2|23
1602855900000|2020-10-16 13:45:00|7369.9|7354.9|7368.5|7353.5|7369.9|7354.9|7368.1|7353.1|18
1602856200000|2020-10-16 13:50:00|7368.3|7353.3|7368.5|7353.5|7368.5|7353.5|7367.9|7352.9|10
1602856500000|2020-10-16 13:55:00|7368.4|7353.4|7369.4|7354.4|7370.3|7355.3|7367.9|7352.9|28
1602856800000|2020-10-16 14:00:00|7369.3|7354.3|7369.1|7354.1|7369.4|7354.4|7368.8|7353.8|12
1602857100000|2020-10-16 14:05:00|7369.3|7354.3|7368.8|7353.8|7369.4|7354.4|7368.8|7353.8|7
1602857400000|2020-10-16 14:10:00|7369|7354|7369.1|7354.1|7369.1|7354.1|7368.5|7353.5|8
1602857700000|2020-10-16 14:15:00|7369.2|7354.2|7368.5|7353.5|7369.2|7354.2|7368.5|7353.5|14
1602858000000|2020-10-16 14:20:00|7368.6|7353.6|7367.8|7352.8|7373.4|7354.1|7367.1|7347.9|42
1602858300000|2020-10-16 14:25:00|7367.6|7352.6|7365.2|7350.2|7367.8|7352.8|7365.2|7350.2|12
1602858600000|2020-10-16 14:30:00|7365.5|7350.5|7365.6|7350.6|7365.8|7350.8|7365.2|7350.2|8
1602858900000|2020-10-16 14:35:00|7365.7|7350.7|7366.8|7351.8|7366.8|7351.8|7365.7|7350.7|3
1602859200000|2020-10-16 14:40:00|7366.9|7351.9|7373|7348|7373|7352.5|7366.8|7347.3|79
1602859500000|2020-10-16 14:45:00|7372.9|7347.9|7368.6|7353.6|7373.1|7353.6|7368.5|7347.4|78
1602859800000|2020-10-16 14:50:00|7368.5|7353.5|7367.7|7352.7|7368.6|7353.6|7367.7|7352.7|9
1602860100000|2020-10-16 14:55:00|7367|7352|7367|7352|7367.7|7352.7|7366.7|7351.7|8
1602860400000|2020-10-16 15:00:00|7366.8|7351.8|7367.9|7352.9|7368.3|7353.3|7365.9|7350.9|21
1602860700000|2020-10-16 15:05:00|7368.1|7353.1|7375.2|7350.2|7376|7356.8|7367.9|7350.1|67
1602861000000|2020-10-16 15:10:00|7375.3|7350.3|7371.1|7356.1|7375.9|7356.1|7370.5|7350.3|130
1602861300000|2020-10-16 15:15:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|2
1602861600000|2020-10-16 15:20:00|7370.3|7355.3|7371.3|7356.3|7371.4|7356.4|7370.3|7355.3|12
1602861900000|2020-10-16 15:25:00|7371.1|7356.1|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|4
1602862200000|2020-10-16 15:30:00|7371.3|7356.3|7371.9|7356.9|7371.9|7356.9|7371.3|7356.3|7
1602862500000|2020-10-16 15:35:00|7371.8|7356.8|7371.1|7356.1|7371.8|7356.8|7370.4|7355.4|17
1602863100000|2020-10-16 15:45:00|7372.2|7357.2|7371.5|7356.5|7372.4|7357.4|7371.1|7356.1|11
1602863400000|2020-10-16 15:50:00|7371.6|7356.6|7371.1|7356.1|7371.6|7356.6|7371.1|7356.1|6
1602864000000|2020-10-16 16:00:00|7371.3|7356.3|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|3
1602864300000|2020-10-16 16:05:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|4
1602864900000|2020-10-16 16:15:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.6|7355.6|9
1602865200000|2020-10-16 16:20:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1602865500000|2020-10-16 16:25:00|7370.8|7355.8|7370.3|7355.3|7370.8|7355.8|7370.3|7355.3|5
1602865800000|2020-10-16 16:30:00|7370.4|7355.4|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|3
1602866100000|2020-10-16 16:35:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1602867300000|2020-10-16 16:55:00|7371.5|7356.5|7371|7356|7371.5|7356.5|7370.7|7355.7|7
1602867900000|2020-10-16 17:05:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1602868500000|2020-10-16 17:15:00|7370.3|7355.3|7370.7|7355.7|7370.7|7355.7|7370.3|7355.3|3
1602870900000|2020-10-16 17:55:00|7370.8|7355.8|7371.1|7356.1|7371.1|7356.1|7370.5|7355.5|3
1602871200000|2020-10-16 18:00:00|7371.3|7356.3|7371.2|7356.2|7371.6|7356.6|7371.2|7356.2|7
1602871500000|2020-10-16 18:05:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1602871800000|2020-10-16 18:10:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1602872100000|2020-10-16 18:15:00|7370.3|7355.3|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|5
1602872400000|2020-10-16 18:20:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|3
1602872700000|2020-10-16 18:25:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|2
1602873000000|2020-10-16 18:30:00|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|7370.4|7355.4|1
1602875400000|2020-10-16 19:10:00|7370.1|7355.1|7371.4|7356.4|7371.6|7356.6|7370.1|7355.1|8
1602875700000|2020-10-16 19:15:00|7371.5|7356.5|7371.4|7356.4|7371.5|7356.5|7371.4|7356.4|2
1602876000000|2020-10-16 19:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1602876300000|2020-10-16 19:25:00|7371.4|7356.4|7371.9|7356.9|7371.9|7356.9|7371.2|7356.2|10
1602876600000|2020-10-16 19:30:00|7372.1|7357.1|7371.6|7356.6|7372.1|7357.1|7371.4|7356.4|6
1602876900000|2020-10-16 19:35:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7370.9|7355.9|8
1602877200000|2020-10-16 19:40:00|7372|7357|7373.3|7358.3|7373.3|7358.3|7372|7357|6
1602877500000|2020-10-16 19:45:00|7373|7358|7372.8|7357.8|7373|7358|7372.8|7357.8|2
1602877800000|2020-10-16 19:50:00|7372.6|7357.6|7371.6|7356.6|7372.6|7357.6|7371.6|7356.6|6
1602878100000|2020-10-16 19:55:00|7371.5|7356.5|7371.6|7356.6|7371.6|7356.6|7371.3|7356.3|3
1603074600000|2020-10-19 02:30:00|7372.1|7346.1|7372.2|7346.2|7372.2|7346.2|7372.1|7346.1|2
1603074900000|2020-10-19 02:35:00|7372.1|7346.1|7371.9|7345.9|7372.1|7346.1|7371.8|7345.8|6
1603075200000|2020-10-19 02:40:00|7371.7|7345.7|7372.4|7346.4|7372.4|7346.4|7371|7345|16
1603075500000|2020-10-19 02:45:00|7372.5|7346.5|7372.8|7346.8|7373.4|7347.4|7372.5|7346.5|10
1603078200000|2020-10-19 03:30:00|7372.1|7346.1|7373|7347|7373|7347|7372|7346|42
1603078500000|2020-10-19 03:35:00|7373.1|7347.1|7374.1|7348.1|7375.6|7349.6|7373.1|7347.1|34
1603078800000|2020-10-19 03:40:00|7373.9|7347.9|7367.3|7351.3|7374.1|7352|7367|7345.9|139
1603079100000|2020-10-19 03:45:00|7367.4|7351.4|7367.8|7351.8|7368.6|7352.6|7367|7351|138
1603079400000|2020-10-19 03:50:00|7367.6|7351.6|7369.7|7353.7|7369.9|7353.9|7367.4|7351.4|52
1603079700000|2020-10-19 03:55:00|7369.6|7353.6|7369.3|7353.3|7369.7|7353.7|7369.2|7353.2|24
1603080000000|2020-10-19 04:00:00|7369.4|7353.4|7369.8|7353.8|7370.2|7354.2|7369.4|7353.4|32
1603080300000|2020-10-19 04:05:00|7369.9|7353.9|7368.8|7352.8|7369.9|7353.9|7368.8|7352.8|20
1603080600000|2020-10-19 04:10:00|7368.7|7352.7|7369.2|7353.2|7370.2|7354.2|7368.5|7352.5|53
1603080900000|2020-10-19 04:15:00|7369.5|7353.5|7369.1|7353.1|7369.5|7353.5|7369.1|7353.1|9
1603081200000|2020-10-19 04:20:00|7369.2|7353.2|7369.2|7353.2|7369.3|7353.3|7369|7353|13
1603081500000|2020-10-19 04:25:00|7369.3|7353.3|7367.9|7351.9|7369.4|7353.4|7367.8|7351.8|44
1603081800000|2020-10-19 04:30:00|7368|7352|7366.8|7350.8|7368.7|7352.7|7366.1|7350.1|86
1603082100000|2020-10-19 04:35:00|7366.9|7350.9|7367.2|7351.2|7367.3|7351.3|7366.5|7350.5|89
1603082400000|2020-10-19 04:40:00|7367.3|7351.3|7369.3|7353.3|7369.3|7353.3|7366.4|7350.4|60
1603082700000|2020-10-19 04:45:00|7369.4|7353.4|7369.9|7353.9|7371.8|7355.8|7369.4|7353.4|74
1603083000000|2020-10-19 04:50:00|7370|7354|7369.5|7353.5|7371.6|7355.6|7369.4|7353.4|53
1603083300000|2020-10-19 04:55:00|7369.4|7353.4|7371.1|7355.1|7371.1|7355.1|7369.4|7353.4|22
1603083600000|2020-10-19 05:00:00|7371.2|7355.2|7370.6|7354.6|7371.5|7355.5|7370.5|7354.5|21
1603083900000|2020-10-19 05:05:00|7370.5|7354.5|7370.1|7354.1|7371.4|7355.4|7370.1|7354.1|42
1603084200000|2020-10-19 05:10:00|7370|7354|7369.5|7353.5|7370|7354|7369.4|7353.4|19
1603084500000|2020-10-19 05:15:00|7369.6|7353.6|7369.8|7353.8|7369.8|7353.8|7369.4|7353.4|13
1603084800000|2020-10-19 05:20:00|7369.7|7353.7|7369.5|7353.5|7369.8|7353.8|7369.4|7353.4|9
1603085100000|2020-10-19 05:25:00|7369.8|7353.8|7369.1|7353.1|7370.3|7354.3|7369.1|7353.1|21
1603085400000|2020-10-19 05:30:00|7369|7353|7368.8|7352.8|7369.1|7353.1|7368.2|7352.2|26
1603085700000|2020-10-19 05:35:00|7368.9|7352.9|7369.3|7353.3|7369.4|7353.4|7368|7352|31
1603086000000|2020-10-19 05:40:00|7369.4|7353.4|7369.7|7353.7|7370|7354|7369.4|7353.4|23
1603086300000|2020-10-19 05:45:00|7369.9|7353.9|7368.3|7352.3|7369.9|7353.9|7367.9|7351.9|49
1603086600000|2020-10-19 05:50:00|7368.4|7352.4|7366.8|7350.8|7368.5|7352.5|7366.8|7350.8|32
1603086900000|2020-10-19 05:55:00|7366.7|7350.7|7368.2|7352.2|7368.5|7352.5|7366.5|7350.5|46
1603087200000|2020-10-19 06:00:00|7368.4|7352.4|7369.6|7353.6|7369.9|7353.9|7368.4|7352.4|27
1603087500000|2020-10-19 06:05:00|7369.5|7353.5|7370.4|7354.4|7371|7355|7369.5|7353.5|41
1603087800000|2020-10-19 06:10:00|7370.5|7354.5|7369.7|7353.7|7370.5|7354.5|7369.5|7353.5|31
1603088100000|2020-10-19 06:15:00|7370|7354|7368.8|7352.8|7370.4|7354.4|7368.7|7352.7|47
1603088400000|2020-10-19 06:20:00|7368.9|7352.9|7370.1|7354.1|7370.2|7354.2|7368.9|7352.9|21
1603088700000|2020-10-19 06:25:00|7370|7354|7369.7|7353.7|7370.1|7354.1|7368.8|7352.8|47
1603089000000|2020-10-19 06:30:00|7369.8|7353.8|7370.6|7354.6|7370.7|7354.7|7369.7|7353.7|42
1603089300000|2020-10-19 06:35:00|7370.4|7354.4|7370.6|7354.6|7370.9|7354.9|7370.2|7354.2|23
1603089600000|2020-10-19 06:40:00|7370.7|7354.7|7369.7|7353.7|7371.5|7355.5|7369.4|7353.4|73
1603089900000|2020-10-19 06:45:00|7369.6|7353.6|7369.9|7353.9|7370.3|7354.3|7369.3|7353.3|21
1603090200000|2020-10-19 06:50:00|7369.8|7353.8|7370.3|7354.3|7371.3|7355.3|7369.3|7353.3|48
1603090500000|2020-10-19 06:55:00|7370.2|7354.2|7370.3|7354.3|7371.1|7355.1|7369.8|7353.8|25
1603090800000|2020-10-19 07:00:00|7370.4|7354.4|7369.1|7353.1|7370.7|7354.7|7368.7|7352.7|36
1603091100000|2020-10-19 07:05:00|7369|7353|7367|7351|7369|7353|7365.8|7349.8|48
1603091400000|2020-10-19 07:10:00|7367.1|7351.1|7367.4|7351.4|7367.8|7351.8|7367|7351|31
1603091700000|2020-10-19 07:15:00|7367.3|7351.3|7366|7350|7367.8|7351.8|7366|7350|40
1603092000000|2020-10-19 07:20:00|7365.9|7349.9|7365.8|7349.8|7366.1|7350.1|7364.6|7348.6|49
1603092300000|2020-10-19 07:25:00|7365.9|7349.9|7366.6|7350.6|7366.6|7350.6|7365.6|7349.6|21
1603092600000|2020-10-19 07:30:00|7366.4|7350.4|7366.1|7350.1|7366.4|7350.4|7365.9|7349.9|13
1603092900000|2020-10-19 07:35:00|7365.9|7349.9|7366.4|7350.4|7366.8|7350.8|7365.9|7349.9|17
1603093200000|2020-10-19 07:40:00|7366.6|7350.6|7366.6|7350.6|7366.6|7350.6|7366.4|7350.4|7
1603093500000|2020-10-19 07:45:00|7366.5|7350.5|7366.6|7350.6|7367.1|7351.1|7366.5|7350.5|17
1603093800000|2020-10-19 07:50:00|7366.7|7350.7|7366.3|7350.3|7366.7|7350.7|7366.3|7350.3|7
1603094100000|2020-10-19 07:55:00|7366.4|7350.4|7367.1|7351.1|7367.1|7351.1|7366.3|7350.3|10
1603094400000|2020-10-19 08:00:00|7367.2|7351.2|7368.4|7352.4|7368.4|7352.4|7366.7|7350.7|11
1603094700000|2020-10-19 08:05:00|7368.2|7352.2|7368.1|7352.1|7368.7|7352.7|7368.1|7352.1|10
1603095000000|2020-10-19 08:10:00|7368.2|7352.2|7368.7|7352.7|7369.5|7353.5|7368.2|7352.2|12
1603095300000|2020-10-19 08:15:00|7368.5|7352.5|7367.7|7351.7|7368.6|7352.6|7367.1|7351.1|27
1603095600000|2020-10-19 08:20:00|7367.5|7351.5|7366.7|7350.7|7368.5|7352.5|7366.7|7350.7|27
1603095900000|2020-10-19 08:25:00|7366.1|7350.1|7365.6|7349.6|7366.5|7350.5|7364.7|7348.7|28
1603096200000|2020-10-19 08:30:00|7365.5|7349.5|7364.8|7348.8|7365.8|7349.8|7364.7|7348.7|22
1603096500000|2020-10-19 08:35:00|7364.3|7348.3|7365.6|7349.6|7366.3|7350.3|7364.3|7348.3|27
1603096800000|2020-10-19 08:40:00|7365.7|7349.7|7365.3|7349.3|7367.2|7351.2|7364.8|7348.8|29
1603097100000|2020-10-19 08:45:00|7365.2|7349.2|7366.1|7350.1|7366.2|7350.2|7365|7349|36
1603097400000|2020-10-19 08:50:00|7366|7350|7367|7351|7367|7351|7365.8|7349.8|9
1603097700000|2020-10-19 08:55:00|7366.8|7350.8|7366.8|7350.8|7367.8|7351.8|7366.8|7350.8|17
1603098000000|2020-10-19 09:00:00|7366.4|7350.4|7367.2|7351.2|7367.4|7351.4|7366.4|7350.4|16
1603098300000|2020-10-19 09:05:00|7367.1|7351.1|7366.7|7350.7|7367.2|7351.2|7366.6|7350.6|15
1603098600000|2020-10-19 09:10:00|7366.6|7350.6|7367.7|7351.7|7367.7|7351.7|7366.6|7350.6|18
1603098900000|2020-10-19 09:15:00|7367.6|7351.6|7366.9|7351.9|7367.7|7352|7366.6|7351.2|20
1603099200000|2020-10-19 09:20:00|7367.2|7352.2|7366.5|7351.5|7368.2|7353.2|7366.5|7351.5|34
1603099500000|2020-10-19 09:25:00|7366.3|7351.3|7364.9|7349.9|7366.3|7351.3|7364.7|7349.7|20
1603099800000|2020-10-19 09:30:00|7364.7|7349.7|7363|7348|7364.7|7349.7|7362.9|7347.9|25
1603100100000|2020-10-19 09:35:00|7363.3|7348.3|7363.5|7348.5|7363.5|7348.5|7362.5|7347.5|35
1603100400000|2020-10-19 09:40:00|7363.2|7348.2|7363.9|7348.9|7364.1|7349.1|7362.6|7347.6|61
1603100700000|2020-10-19 09:45:00|7364.3|7349.3|7363.5|7348.5|7364.5|7349.5|7363.3|7348.3|16
1603101000000|2020-10-19 09:50:00|7363.6|7348.6|7362.7|7347.7|7363.6|7348.6|7362.7|7347.7|6
1603101300000|2020-10-19 09:55:00|7362.9|7347.9|7362.1|7347.1|7364.5|7349.5|7362.1|7347.1|25
1603101600000|2020-10-19 10:00:00|7361.9|7346.9|7362.9|7347.9|7362.9|7347.9|7360.1|7345.1|29
1603101900000|2020-10-19 10:05:00|7362.7|7347.7|7361.6|7346.6|7362.7|7347.7|7361.6|7346.6|8
1603102200000|2020-10-19 10:10:00|7361.5|7346.5|7361.3|7346.3|7362|7347|7361.3|7346.3|12
1603102500000|2020-10-19 10:15:00|7361.5|7346.5|7361.5|7346.5|7361.5|7346.5|7360.8|7345.8|11
1603102800000|2020-10-19 10:20:00|7361.8|7346.8|7361.7|7346.7|7362.3|7347.3|7361.7|7346.7|12
1603103100000|2020-10-19 10:25:00|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.5|7346.5|2
1603103400000|2020-10-19 10:30:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|2
1603103700000|2020-10-19 10:35:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7361.6|7346.6|4
1603104000000|2020-10-19 10:40:00|7361.3|7346.3|7361.3|7346.3|7361.5|7346.5|7361.1|7346.1|9
1603104300000|2020-10-19 10:45:00|7361.5|7346.5|7360.9|7345.9|7361.5|7346.5|7360.7|7345.7|21
1603104600000|2020-10-19 10:50:00|7361|7346|7360.4|7345.4|7361.3|7346.3|7359.3|7344.3|42
1603104900000|2020-10-19 10:55:00|7360.3|7345.3|7360.4|7345.4|7360.4|7345.4|7360.2|7345.2|10
1603105200000|2020-10-19 11:00:00|7360.3|7345.3|7360.8|7345.8|7360.8|7345.8|7360.3|7345.3|8
1603105500000|2020-10-19 11:05:00|7360.7|7345.7|7361.1|7346.1|7361.1|7346.1|7360.7|7345.7|3
1603105800000|2020-10-19 11:10:00|7361.2|7346.2|7361.2|7346.2|7361.2|7346.2|7361.1|7346.1|7
1603106100000|2020-10-19 11:15:00|7361|7346|7361.1|7346.1|7361.2|7346.2|7360.6|7345.6|23
1603106400000|2020-10-19 11:20:00|7361.2|7346.2|7361|7346|7361.4|7346.4|7361|7346|27
1603106700000|2020-10-19 11:25:00|7360.9|7345.9|7361|7346|7361|7346|7360.9|7345.9|24
1603107000000|2020-10-19 11:30:00|7361.1|7346.1|7361|7346|7361.1|7346.1|7360.2|7345.2|10
1603107300000|2020-10-19 11:35:00|7360.4|7345.4|7360.2|7345.2|7360.4|7345.4|7360.2|7345.2|3
1603107600000|2020-10-19 11:40:00|7360.1|7345.1|7360.6|7345.6|7360.7|7345.7|7360.1|7345.1|10
1603107900000|2020-10-19 11:45:00|7360.4|7345.4|7360.2|7345.2|7360.6|7345.6|7360.1|7345.1|8
1603108200000|2020-10-19 11:50:00|7360.1|7345.1|7360.3|7345.3|7360.8|7345.8|7360|7345|20
1603108500000|2020-10-19 11:55:00|7360.4|7345.4|7360.6|7345.6|7360.8|7345.8|7360.4|7345.4|6
1603108800000|2020-10-19 12:00:00|7360.7|7345.7|7360.7|7345.7|7360.8|7345.8|7360.4|7345.4|6
1603109100000|2020-10-19 12:05:00|7360.2|7345.2|7360.6|7345.6|7360.7|7345.7|7360.2|7345.2|5
1603109400000|2020-10-19 12:10:00|7360.9|7345.9|7361.4|7346.4|7361.4|7346.4|7360.9|7345.9|5
1603109700000|2020-10-19 12:15:00|7361.7|7346.7|7362.3|7347.3|7362.3|7347.3|7361.7|7346.7|3
1603110000000|2020-10-19 12:20:00|7362.4|7347.4|7362.8|7347.8|7362.8|7347.8|7362.3|7347.3|8
1603110300000|2020-10-19 12:25:00|7362.6|7347.6|7362.6|7347.6|7362.6|7347.6|7362.3|7347.3|4
1603110600000|2020-10-19 12:30:00|7362.9|7347.9|7362.6|7347.6|7362.9|7347.9|7362.6|7347.6|2
1603110900000|2020-10-19 12:35:00|7362.9|7347.9|7362.6|7347.6|7362.9|7347.9|7362.6|7347.6|2
1603111200000|2020-10-19 12:40:00|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|7362.3|7347.3|1
1603111500000|2020-10-19 12:45:00|7362.6|7347.6|7364.9|7349.9|7364.9|7349.9|7362.6|7347.6|10
1603111800000|2020-10-19 12:50:00|7364.8|7349.8|7365.7|7350.7|7365.9|7350.9|7364.8|7349.8|8
1603112100000|2020-10-19 12:55:00|7366|7351|7366|7351|7366|7351|7366|7351|1
1603112400000|2020-10-19 13:00:00|7365.9|7350.9|7362.8|7347.8|7366.1|7351.1|7362.8|7347.8|20
1603112700000|2020-10-19 13:05:00|7363.1|7348.1|7363.2|7348.2|7364.2|7349.2|7363.1|7348.1|20
1603113000000|2020-10-19 13:10:00|7363|7348|7363|7348|7363.2|7348.2|7362.8|7347.8|5
1603113300000|2020-10-19 13:15:00|7363.2|7348.2|7363.5|7348.5|7364.2|7349.2|7363.2|7348.2|7
1603113600000|2020-10-19 13:20:00|7363.2|7348.2|7363.3|7348.3|7363.3|7348.3|7363.2|7348.2|2
1603113900000|2020-10-19 13:25:00|7363.4|7348.4|7369.3|7344.3|7369.8|7349.1|7363.3|7344|37
1603114200000|2020-10-19 13:30:00|7369.4|7344.4|7363.6|7348.6|7369.4|7348.6|7363.3|7344.3|22
1603114500000|2020-10-19 13:35:00|7363.3|7348.3|7364.1|7349.1|7364.1|7349.1|7362.7|7347.7|14
1603114800000|2020-10-19 13:40:00|7363.7|7348.7|7363|7348|7363.8|7348.8|7363|7348|15
1603115100000|2020-10-19 13:45:00|7362.9|7347.9|7362.2|7347.2|7363.2|7348.2|7362.2|7347.2|9
1603115400000|2020-10-19 13:50:00|7362.4|7347.4|7362.6|7347.6|7362.8|7347.8|7362.2|7347.2|8
1603115700000|2020-10-19 13:55:00|7363|7348|7362.2|7347.2|7363|7348|7362.2|7347.2|6
1603116000000|2020-10-19 14:00:00|7362.4|7347.4|7363.8|7348.8|7363.9|7348.9|7362.4|7347.4|10
1603116300000|2020-10-19 14:05:00|7363.9|7348.9|7370.1|7345.1|7370.2|7349.6|7363.9|7344.5|63
1603116600000|2020-10-19 14:10:00|7370|7345|7370.9|7345.9|7371.1|7350.5|7364.7|7345|108
1603116900000|2020-10-19 14:15:00|7371|7346|7364.5|7349.5|7371.1|7349.7|7364.5|7345|27
1603117200000|2020-10-19 14:20:00|7364.2|7349.2|7362.8|7347.8|7364.2|7349.2|7362.8|7347.8|7
1603117500000|2020-10-19 14:25:00|7363|7348|7362.8|7347.8|7363|7348|7362.6|7347.6|7
1603118100000|2020-10-19 14:35:00|7363|7348|7363.3|7348.3|7363.6|7348.6|7363|7348|4
1603118400000|2020-10-19 14:40:00|7363.6|7348.6|7364.6|7349.6|7364.6|7349.6|7363.6|7348.6|4
1603118700000|2020-10-19 14:45:00|7364.5|7349.5|7364.6|7349.6|7364.6|7349.6|7363.8|7348.8|6
1603119000000|2020-10-19 14:50:00|7364.5|7349.5|7364.2|7349.2|7364.5|7349.5|7364.2|7349.2|2
1603119300000|2020-10-19 14:55:00|7364.4|7349.4|7364.2|7349.2|7364.4|7349.4|7364|7349|5
1603119900000|2020-10-19 15:05:00|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|7364.6|7349.6|1
1603120200000|2020-10-19 15:10:00|7364.8|7349.8|7363.6|7348.6|7364.8|7349.8|7363.6|7348.6|8
1603120500000|2020-10-19 15:15:00|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363|7348|12
1603120800000|2020-10-19 15:20:00|7363.8|7348.8|7364.8|7349.8|7364.8|7349.8|7363.6|7348.6|7
1603121100000|2020-10-19 15:25:00|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.6|7349.6|4
1603121400000|2020-10-19 15:30:00|7364.9|7349.9|7364.8|7349.8|7364.9|7349.9|7364.8|7349.8|2
1603121700000|2020-10-19 15:35:00|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.2|7349.2|4
1603122000000|2020-10-19 15:40:00|7364.9|7349.9|7366|7351|7366|7351|7364.8|7349.8|5
1603122300000|2020-10-19 15:45:00|7365.8|7350.8|7364.6|7349.6|7365.8|7350.8|7364.6|7349.6|11
1603122600000|2020-10-19 15:50:00|7364.2|7349.2|7363.6|7348.6|7364.3|7349.3|7363.4|7348.4|8
1603122900000|2020-10-19 15:55:00|7363.7|7348.7|7364|7349|7364|7349|7363.6|7348.6|4
1603123200000|2020-10-19 16:00:00|7363.8|7348.8|7363.6|7348.6|7364|7349|7363.2|7348.2|21
1603123500000|2020-10-19 16:05:00|7363.7|7348.7|7363.9|7348.9|7363.9|7348.9|7363.6|7348.6|9
1603123800000|2020-10-19 16:10:00|7363.8|7348.8|7364|7349|7364|7349|7363.8|7348.8|3
1603124700000|2020-10-19 16:25:00|7364.1|7349.1|7365.2|7350.2|7365.2|7350.2|7364.1|7349.1|5
1603125000000|2020-10-19 16:30:00|7365.3|7350.3|7364.8|7349.8|7365.3|7350.3|7364.8|7349.8|6
1603126500000|2020-10-19 16:55:00|7369.8|7344.8|7369.7|7344.7|7369.9|7344.9|7369.7|7344.7|4
1603126800000|2020-10-19 17:00:00|7369.6|7344.6|7369.7|7344.7|7369.9|7344.9|7369.4|7344.4|21
1603128000000|2020-10-19 17:20:00|7369.1|7344.1|7369.6|7344.6|7369.6|7344.6|7368.8|7343.8|12
1603128600000|2020-10-19 17:30:00|7369.5|7344.5|7369.6|7344.6|7369.6|7344.6|7369.5|7344.5|6
1603129200000|2020-10-19 17:40:00|7369.7|7344.7|7369.8|7344.8|7369.9|7344.9|7369.7|7344.7|4
1603129500000|2020-10-19 17:45:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.6|7344.6|11
1603129800000|2020-10-19 17:50:00|7369.9|7344.9|7369.8|7344.8|7369.9|7344.9|7369.7|7344.7|8
1603130100000|2020-10-19 17:55:00|7369.7|7344.7|7370.4|7345.4|7370.5|7345.5|7369.6|7344.6|11
1603130400000|2020-10-19 18:00:00|7370.3|7345.3|7370.4|7345.4|7370.4|7345.4|7370.3|7345.3|4
1603130700000|2020-10-19 18:05:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1603131300000|2020-10-19 18:15:00|7365.2|7350.2|7365.5|7350.5|7365.6|7350.6|7365.2|7350.2|4
1603131600000|2020-10-19 18:20:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|1
1603132200000|2020-10-19 18:30:00|7365.5|7350.5|7369.9|7344.9|7369.9|7350.5|7365.5|7344.7|10
1603132500000|2020-10-19 18:35:00|7369.8|7344.8|7369.8|7344.8|7369.9|7344.9|7369.8|7344.8|3
1603132800000|2020-10-19 18:40:00|7369.3|7344.3|7370|7345|7370|7345|7369.3|7344.3|54
1603133100000|2020-10-19 18:45:00|7370.1|7345.1|7366.1|7351.1|7370.1|7352|7365.5|7345.1|6
1603133700000|2020-10-19 18:55:00|7365.6|7350.6|7365.6|7350.6|7365.6|7350.6|7365.5|7350.5|3
1603134000000|2020-10-19 19:00:00|7365.9|7350.9|7367.9|7352.9|7371.5|7353.5|7365.9|7346.5|12
1603134300000|2020-10-19 19:05:00|7367.1|7352.1|7368.6|7353.6|7368.6|7353.6|7367|7352|6
1603134600000|2020-10-19 19:10:00|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|7368.3|7353.3|1
1603135200000|2020-10-19 19:20:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1603135500000|2020-10-19 19:25:00|7369.8|7354.8|7369.1|7354.1|7375.7|7356.6|7369.1|7350.1|47
1603136100000|2020-10-19 19:35:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1603136400000|2020-10-19 19:40:00|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|7368.9|7353.9|1
1603136700000|2020-10-19 19:45:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1603161000000|2020-10-20 02:30:00|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|1
1603161300000|2020-10-20 02:35:00|7370.2|7345.2|7370.6|7345.6|7370.6|7345.6|7370.2|7345.2|10
1603162500000|2020-10-20 02:55:00|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|1
1603162800000|2020-10-20 03:00:00|7369.7|7344.7|7369.9|7344.9|7370|7345|7369.7|7344.7|8
1603163100000|2020-10-20 03:05:00|7370|7345|7369.9|7344.9|7370|7345|7369.9|7344.9|2
1603164000000|2020-10-20 03:20:00|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|1
1603164300000|2020-10-20 03:25:00|7370|7345|7370|7345|7370|7345|7370|7345|1
1603164600000|2020-10-20 03:30:00|7370.1|7345.1|7369.9|7344.9|7370.3|7345.3|7369.9|7344.9|109
1603164900000|2020-10-20 03:35:00|7369.8|7344.8|7365.1|7350.1|7369.8|7350.2|7363.8|7343.8|125
1603165200000|2020-10-20 03:40:00|7365|7350|7364.8|7349.8|7365.2|7350.2|7363.6|7348.6|91
1603165500000|2020-10-20 03:45:00|7364.7|7349.7|7362.8|7347.8|7365|7350|7361.9|7346.9|106
1603165800000|2020-10-20 03:50:00|7362.6|7347.6|7362.4|7347.4|7364.2|7349.2|7362.3|7347.3|103
1603166100000|2020-10-20 03:55:00|7362.3|7347.3|7362.3|7347.3|7362.7|7347.7|7362.1|7347.1|61
1603166400000|2020-10-20 04:00:00|7362.4|7347.4|7361.4|7346.4|7363.5|7348.5|7361.4|7346.4|74
1603166700000|2020-10-20 04:05:00|7361.5|7346.5|7362.3|7347.3|7362.5|7347.5|7361.3|7346.3|78
1603167000000|2020-10-20 04:10:00|7362|7347|7362.6|7347.6|7362.6|7347.6|7361.9|7346.9|33
1603167300000|2020-10-20 04:15:00|7362.8|7347.8|7362.5|7347.5|7362.8|7347.8|7362|7347|41
1603167600000|2020-10-20 04:20:00|7362.6|7347.6|7362.1|7347.1|7364.1|7349.1|7362|7347|81
1603167900000|2020-10-20 04:25:00|7362.2|7347.2|7364.6|7349.6|7364.6|7349.6|7362.2|7347.2|66
1603168200000|2020-10-20 04:30:00|7364.5|7349.5|7363.8|7348.8|7364.8|7349.8|7363.1|7348.1|82
1603168500000|2020-10-20 04:35:00|7363.7|7348.7|7364.1|7349.1|7364.1|7349.1|7362.4|7347.4|86
1603168800000|2020-10-20 04:40:00|7364|7349|7364.3|7349.3|7364.9|7349.9|7364|7349|39
1603169100000|2020-10-20 04:45:00|7364.4|7349.4|7364.8|7349.8|7365.3|7350.3|7363.8|7348.8|32
1603169400000|2020-10-20 04:50:00|7364.7|7349.7|7363.7|7348.7|7365.1|7350.1|7363.3|7348.3|68
1603169700000|2020-10-20 04:55:00|7363.8|7348.8|7364.6|7349.6|7364.7|7349.7|7363.4|7348.4|23
1603170000000|2020-10-20 05:00:00|7364.5|7349.5|7360.8|7345.8|7364.7|7349.7|7359.7|7344.7|99
1603170300000|2020-10-20 05:05:00|7360.9|7345.9|7364.4|7349.4|7364.4|7349.4|7360.9|7345.9|90
1603170600000|2020-10-20 05:10:00|7364.3|7349.3|7363|7348|7364.5|7349.5|7362.9|7347.9|124
1603170900000|2020-10-20 05:15:00|7362.9|7347.9|7362.9|7347.9|7363.2|7348.2|7362.5|7347.5|49
1603171200000|2020-10-20 05:20:00|7362.8|7347.8|7362.6|7347.6|7363|7348|7362.1|7347.1|55
1603171500000|2020-10-20 05:25:00|7362.7|7347.7|7363.9|7348.9|7363.9|7348.9|7362.1|7347.1|49
1603171800000|2020-10-20 05:30:00|7363.8|7348.8|7364.7|7349.7|7365.7|7350.7|7363.8|7348.8|55
1603172100000|2020-10-20 05:35:00|7364.8|7349.8|7365.4|7350.4|7365.6|7350.6|7364.2|7349.2|33
1603172400000|2020-10-20 05:40:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7364|7349|41
1603172700000|2020-10-20 05:45:00|7365.5|7350.5|7364.9|7349.9|7365.8|7350.8|7364.8|7349.8|51
1603173000000|2020-10-20 05:50:00|7364.8|7349.8|7364.1|7349.1|7365|7350|7363.7|7348.7|71
1603173300000|2020-10-20 05:55:00|7364.4|7349.4|7364.3|7349.3|7365.5|7350.5|7364.1|7349.1|63
1603173600000|2020-10-20 06:00:00|7364.4|7349.4|7366.4|7351.4|7366.8|7351.8|7364.2|7349.2|50
1603173900000|2020-10-20 06:05:00|7366.6|7351.6|7367.4|7352.4|7367.4|7352.4|7366.3|7351.3|59
1603174200000|2020-10-20 06:10:00|7367.3|7352.3|7366.3|7351.3|7367.3|7352.3|7366.2|7351.2|18
1603174500000|2020-10-20 06:15:00|7366.2|7351.2|7366.3|7351.3|7366.3|7351.3|7365.5|7350.5|37
1603174800000|2020-10-20 06:20:00|7366.2|7351.2|7365.5|7350.5|7366.3|7351.3|7365.5|7350.5|18
1603175100000|2020-10-20 06:25:00|7365.4|7350.4|7364.8|7349.8|7365.4|7350.4|7364|7349|41
1603175400000|2020-10-20 06:30:00|7364.6|7349.6|7363.5|7348.5|7364.6|7349.6|7363.2|7348.2|20
1603175700000|2020-10-20 06:35:00|7363.6|7348.6|7363.2|7348.2|7363.6|7348.6|7362.4|7347.4|23
1603176000000|2020-10-20 06:40:00|7363.3|7348.3|7361.4|7346.4|7363.3|7348.3|7360.9|7345.9|54
1603176300000|2020-10-20 06:45:00|7361.5|7346.5|7359.7|7344.7|7362.5|7347.5|7359.5|7344.5|99
1603176600000|2020-10-20 06:50:00|7359.6|7344.6|7359.2|7344.2|7360.7|7345.7|7358.7|7343.7|66
1603176900000|2020-10-20 06:55:00|7359.3|7344.3|7360.6|7345.6|7360.8|7345.8|7359.1|7344.1|88
1603177200000|2020-10-20 07:00:00|7360.7|7345.7|7361.2|7346.2|7362.3|7347.3|7360.7|7345.7|116
1603177500000|2020-10-20 07:05:00|7360.9|7345.9|7362.4|7347.4|7362.6|7347.6|7360.9|7345.9|69
1603177800000|2020-10-20 07:10:00|7362.3|7347.3|7363.4|7348.4|7364.2|7349.2|7362.2|7347.2|56
1603178100000|2020-10-20 07:15:00|7363.5|7348.5|7364.1|7349.1|7364.3|7349.3|7363.4|7348.4|48
1603178400000|2020-10-20 07:20:00|7364|7349|7365.2|7350.2|7365.3|7350.3|7363.8|7348.8|32
1603178700000|2020-10-20 07:25:00|7365.3|7350.3|7366.5|7351.5|7367.1|7352.1|7364.8|7349.8|58
1603179000000|2020-10-20 07:30:00|7366.4|7351.4|7365|7350|7366.8|7351.8|7364.8|7349.8|23
1603179300000|2020-10-20 07:35:00|7365.2|7350.2|7364.8|7349.8|7365.6|7350.6|7364.8|7349.8|20
1603179600000|2020-10-20 07:40:00|7365|7350|7365.8|7350.8|7366.2|7351.2|7364.6|7349.6|48
1603179900000|2020-10-20 07:45:00|7365.6|7350.6|7366|7351|7366|7351|7365.3|7350.3|19
1603180200000|2020-10-20 07:50:00|7366.4|7351.4|7366|7351|7366.4|7351.4|7365.8|7350.8|32
1603180500000|2020-10-20 07:55:00|7366.2|7351.2|7366.3|7351.3|7367.4|7352.4|7366|7351|64
1603180800000|2020-10-20 08:00:00|7366.1|7351.1|7369.2|7354.2|7369.8|7354.8|7365.8|7350.8|54
1603181100000|2020-10-20 08:05:00|7369.3|7354.3|7370.5|7355.5|7371.3|7356.3|7369|7354|47
1603181400000|2020-10-20 08:10:00|7370.2|7355.2|7371.3|7356.3|7372.4|7357.4|7370|7355|87
1603181700000|2020-10-20 08:15:00|7371|7356|7374.2|7359.2|7374.7|7359.7|7370.4|7355.4|100
1603182000000|2020-10-20 08:20:00|7374.4|7359.4|7375.1|7360.1|7376.1|7361.1|7374.2|7359.2|145
1603182300000|2020-10-20 08:25:00|7375|7360|7371.6|7356.6|7376.3|7361.3|7371.6|7356.6|91
1603182600000|2020-10-20 08:30:00|7371.8|7356.8|7372.8|7357.8|7372.8|7357.8|7371.3|7356.3|51
1603182900000|2020-10-20 08:35:00|7372.3|7357.3|7372.2|7357.2|7372.3|7357.3|7371.5|7356.5|21
1603183200000|2020-10-20 08:40:00|7372|7357|7372|7357|7372.2|7357.2|7371.6|7356.6|38
1603183500000|2020-10-20 08:45:00|7372.7|7357.7|7371.9|7356.9|7373|7358|7371.8|7356.8|23
1603183800000|2020-10-20 08:50:00|7372|7357|7373.8|7358.8|7373.8|7358.8|7371.8|7356.8|30
1603184100000|2020-10-20 08:55:00|7374|7359|7373.8|7358.8|7374.8|7359.8|7373.3|7358.3|41
1603184400000|2020-10-20 09:00:00|7374|7359|7374.5|7359.5|7375.7|7360.7|7373.7|7358.7|25
1603184700000|2020-10-20 09:05:00|7374.6|7359.6|7374|7359|7374.8|7359.8|7373.6|7358.6|35
1603185000000|2020-10-20 09:10:00|7373.9|7358.9|7373|7358|7374.2|7359.2|7373|7358|20
1603185300000|2020-10-20 09:15:00|7372.8|7357.8|7370.1|7355.1|7373|7358|7370.1|7355.1|39
1603185600000|2020-10-20 09:20:00|7370.2|7355.2|7372.4|7357.4|7372.4|7357.4|7370.2|7355.2|18
1603185900000|2020-10-20 09:25:00|7372.2|7357.2|7373.6|7358.6|7373.7|7358.7|7372.2|7357.2|14
1603186200000|2020-10-20 09:30:00|7373.4|7358.4|7373.6|7358.6|7374.5|7359.5|7373|7358|45
1603186500000|2020-10-20 09:35:00|7373.8|7358.8|7373.6|7358.6|7374|7359|7372.9|7357.9|38
1603186800000|2020-10-20 09:40:00|7373.8|7358.8|7373.7|7358.7|7374.1|7359.1|7373.7|7358.7|20
1603187100000|2020-10-20 09:45:00|7373.9|7358.9|7374.2|7359.2|7374.2|7359.2|7373.9|7358.9|2
1603187400000|2020-10-20 09:50:00|7374|7359|7373.6|7358.6|7374|7359|7373.3|7358.3|7
1603187700000|2020-10-20 09:55:00|7373.4|7358.4|7373.4|7358.4|7374|7359|7373.2|7358.2|12
1603188000000|2020-10-20 10:00:00|7373.6|7358.6|7373.8|7358.8|7374|7359|7373.3|7358.3|10
1603188300000|2020-10-20 10:05:00|7374.1|7359.1|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|6
1603188600000|2020-10-20 10:10:00|7373.9|7358.9|7375.8|7360.8|7375.9|7360.9|7373.8|7358.8|41
1603188900000|2020-10-20 10:15:00|7375.6|7360.6|7374.4|7359.4|7375.6|7360.6|7374.4|7359.4|12
1603189200000|2020-10-20 10:20:00|7374.5|7359.5|7374.1|7359.1|7374.6|7359.6|7374.1|7359.1|6
1603189800000|2020-10-20 10:30:00|7374|7359|7375.3|7360.3|7375.3|7360.3|7374|7359|18
1603190100000|2020-10-20 10:35:00|7375.2|7360.2|7375.1|7360.1|7375.3|7360.3|7375.1|7360.1|34
1603190400000|2020-10-20 10:40:00|7374.9|7359.9|7374.4|7359.4|7375.2|7360.2|7374.4|7359.4|14
1603190700000|2020-10-20 10:45:00|7374.9|7359.9|7375.2|7360.2|7375.2|7360.2|7374.9|7359.9|3
1603191000000|2020-10-20 10:50:00|7375.5|7360.5|7376.2|7361.2|7376.4|7361.4|7375.2|7360.2|7
1603191300000|2020-10-20 10:55:00|7376.1|7361.1|7375.9|7360.9|7376.1|7361.1|7375.9|7360.9|2
1603191600000|2020-10-20 11:00:00|7376.1|7361.1|7375.7|7360.7|7376.1|7361.1|7375.7|7360.7|3
1603191900000|2020-10-20 11:05:00|7375.6|7360.6|7375.7|7360.7|7375.7|7360.7|7375.6|7360.6|2
1603192200000|2020-10-20 11:10:00|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|7375.9|7360.9|1
1603192500000|2020-10-20 11:15:00|7376.2|7361.2|7375.4|7360.4|7376.2|7361.2|7374.9|7359.9|36
1603192800000|2020-10-20 11:20:00|7375.2|7360.2|7375|7360|7375.6|7360.6|7374.6|7359.6|62
1603193100000|2020-10-20 11:25:00|7375.4|7360.4|7376.1|7361.1|7376.2|7361.2|7375.3|7360.3|35
1603193400000|2020-10-20 11:30:00|7375.9|7360.9|7377|7362|7377|7362|7375.8|7360.8|8
1603193700000|2020-10-20 11:35:00|7377.7|7362.7|7377.5|7362.5|7377.7|7362.7|7377.2|7362.2|7
1603194000000|2020-10-20 11:40:00|7378|7363|7380.8|7365.8|7380.8|7365.8|7377.7|7362.7|11
1603194300000|2020-10-20 11:45:00|7380.7|7365.7|7381|7366|7381|7366|7379.5|7364.5|26
1603194600000|2020-10-20 11:50:00|7380.4|7365.4|7380.6|7365.6|7380.9|7365.9|7380|7365|76
1603194900000|2020-10-20 11:55:00|7380.5|7365.5|7379.6|7364.6|7380.6|7365.6|7379.6|7364.6|9
1603195200000|2020-10-20 12:00:00|7379.5|7364.5|7383|7368|7384.1|7369.1|7379.5|7364.5|67
1603195500000|2020-10-20 12:05:00|7382.9|7367.9|7382.3|7367.3|7383|7368|7381.6|7366.6|35
1603195800000|2020-10-20 12:10:00|7382.4|7367.4|7383.3|7368.3|7385.8|7370.8|7382.4|7367.4|55
1603196100000|2020-10-20 12:15:00|7383.4|7368.4|7383.5|7368.5|7383.7|7368.7|7382|7367|44
1603196400000|2020-10-20 12:20:00|7383.6|7368.6|7383|7368|7383.6|7368.6|7382.8|7367.8|17
1603196700000|2020-10-20 12:25:00|7382.9|7367.9|7379.4|7364.4|7383|7368|7379.4|7364.4|71
1603197000000|2020-10-20 12:30:00|7379.3|7364.3|7379.3|7364.3|7379.4|7364.4|7379.2|7364.2|9
1603197300000|2020-10-20 12:35:00|7379.2|7364.2|7379.3|7364.3|7379.3|7364.3|7379.1|7364.1|12
1603197600000|2020-10-20 12:40:00|7379.4|7364.4|7379.2|7364.2|7379.8|7364.8|7379|7364|16
1603197900000|2020-10-20 12:45:00|7379.1|7364.1|7379|7364|7379.5|7364.5|7378.9|7363.9|20
1603198200000|2020-10-20 12:50:00|7378.2|7363.2|7378|7363|7378.2|7363.2|7377.8|7362.8|11
1603198800000|2020-10-20 13:00:00|7377.9|7362.9|7378.5|7363.5|7378.8|7363.8|7377.9|7362.9|11
1603199100000|2020-10-20 13:05:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1603199400000|2020-10-20 13:10:00|7378.2|7363.2|7378.6|7363.6|7378.7|7363.7|7377.7|7362.7|8
1603199700000|2020-10-20 13:15:00|7378.5|7363.5|7378.5|7363.5|7378.7|7363.7|7378.5|7363.5|3
1603200000000|2020-10-20 13:20:00|7378.3|7363.3|7378.5|7363.5|7378.5|7363.5|7378.3|7363.3|4
1603200300000|2020-10-20 13:25:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1603200600000|2020-10-20 13:30:00|7378.5|7363.5|7378.7|7363.7|7378.8|7363.8|7378.5|7363.5|6
1603200900000|2020-10-20 13:35:00|7378.9|7363.9|7379.4|7364.4|7379.5|7364.5|7378.9|7363.9|7
1603201200000|2020-10-20 13:40:00|7378.9|7363.9|7378.4|7363.4|7379.1|7364.1|7378.4|7363.4|4
1603201500000|2020-10-20 13:45:00|7378.5|7363.5|7378.8|7363.8|7378.8|7363.8|7378.5|7363.5|3
1603201800000|2020-10-20 13:50:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1603202100000|2020-10-20 13:55:00|7378.8|7363.8|7377.8|7362.8|7378.8|7363.8|7377.8|7362.8|12
1603202400000|2020-10-20 14:00:00|7377.7|7362.7|7378|7363|7381.6|7363.1|7376.3|7356.4|38
1603202700000|2020-10-20 14:05:00|7377.8|7362.8|7378.3|7363.3|7379.3|7364.3|7377.6|7362.6|11
1603203300000|2020-10-20 14:15:00|7378.5|7363.5|7377.8|7362.8|7379.3|7364.3|7377.4|7362.4|51
1603203600000|2020-10-20 14:20:00|7377.7|7362.7|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|16
1603203900000|2020-10-20 14:25:00|7376|7361|7377.1|7362.1|7377.1|7362.1|7376|7361|9
1603204200000|2020-10-20 14:30:00|7376.6|7361.6|7376.3|7361.3|7377.2|7362.2|7376.3|7361.3|5
1603204500000|2020-10-20 14:35:00|7376.1|7361.1|7372.2|7357.2|7376.2|7361.2|7372.2|7357.2|25
1603204800000|2020-10-20 14:40:00|7372.1|7357.1|7371.8|7356.8|7372.1|7357.1|7371.7|7356.7|86
1603205100000|2020-10-20 14:45:00|7370|7355|7373.6|7358.6|7373.8|7358.8|7370|7355|32
1603205400000|2020-10-20 14:50:00|7373.8|7358.8|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|5
1603205700000|2020-10-20 14:55:00|7374.1|7359.1|7375.4|7360.4|7375.4|7360.4|7374|7359|13
1603206000000|2020-10-20 15:00:00|7375.3|7360.3|7376.8|7361.8|7377.1|7362.1|7375.3|7360.3|14
1603206300000|2020-10-20 15:05:00|7377.1|7362.1|7377.6|7362.6|7377.8|7362.8|7376.8|7361.8|23
1603206600000|2020-10-20 15:10:00|7377.4|7362.4|7376.6|7361.6|7377.4|7362.4|7376.6|7361.6|5
1603206900000|2020-10-20 15:15:00|7376.4|7361.4|7376.3|7361.3|7376.4|7361.4|7375.4|7360.4|4
1603207500000|2020-10-20 15:25:00|7376.2|7361.2|7376.3|7361.3|7376.6|7361.6|7376.2|7361.2|5
1603207800000|2020-10-20 15:30:00|7375.9|7360.9|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|5
1603209000000|2020-10-20 15:50:00|7376.1|7361.1|7374.3|7359.3|7376.1|7361.1|7374.3|7359.3|7
1603209900000|2020-10-20 16:05:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1603210200000|2020-10-20 16:10:00|7374.4|7359.4|7374.3|7359.3|7374.4|7359.4|7374.3|7359.3|2
1603210500000|2020-10-20 16:15:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1603210800000|2020-10-20 16:20:00|7374.4|7359.4|7375.8|7360.8|7375.9|7360.9|7374.3|7359.3|15
1603211100000|2020-10-20 16:25:00|7375.9|7360.9|7374.6|7359.6|7375.9|7360.9|7374.6|7359.6|4
1603211400000|2020-10-20 16:30:00|7374.5|7359.5|7374.6|7359.6|7374.6|7359.6|7374.5|7359.5|4
1603211700000|2020-10-20 16:35:00|7375.1|7360.1|7376.2|7361.2|7376.2|7361.2|7375.1|7360.1|31
1603212000000|2020-10-20 16:40:00|7376.1|7361.1|7376|7361|7376.1|7361.1|7375.8|7360.8|18
1603212300000|2020-10-20 16:45:00|7375.9|7360.9|7375|7360|7381.4|7361.1|7375|7355.8|40
1603212600000|2020-10-20 16:50:00|7375.1|7360.1|7374.8|7359.8|7375.3|7360.3|7374.8|7359.8|5
1603212900000|2020-10-20 16:55:00|7374.7|7359.7|7374.8|7359.8|7374.8|7359.8|7374.3|7359.3|6
1603213200000|2020-10-20 17:00:00|7374.4|7359.4|7374.5|7359.5|7374.8|7359.8|7374.3|7359.3|5
1603213500000|2020-10-20 17:05:00|7375.9|7360.9|7375.3|7360.3|7376.9|7361.9|7375.3|7360.3|25
1603214100000|2020-10-20 17:15:00|7374.5|7359.5|7374|7359|7374.5|7359.5|7373.6|7358.6|6
1603214400000|2020-10-20 17:20:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1603214700000|2020-10-20 17:25:00|7374|7359|7372.8|7357.8|7374|7359|7372.8|7357.8|5
1603215000000|2020-10-20 17:30:00|7372.3|7357.3|7371.9|7356.9|7372.3|7357.3|7371.3|7356.3|7
1603215300000|2020-10-20 17:35:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1603216200000|2020-10-20 17:50:00|7373|7358|7372.8|7357.8|7373.6|7358.6|7372.8|7357.8|9
1603216500000|2020-10-20 17:55:00|7372.6|7357.6|7372.8|7357.8|7372.8|7357.8|7372.6|7357.6|2
1603216800000|2020-10-20 18:00:00|7373|7358|7373.8|7358.8|7374.1|7359.1|7373|7358|5
1603217400000|2020-10-20 18:10:00|7374|7359|7373.3|7358.3|7374.1|7359.1|7373.3|7358.3|5
1603217700000|2020-10-20 18:15:00|7373.6|7358.6|7373|7358|7373.6|7358.6|7373|7358|3
1603218000000|2020-10-20 18:20:00|7373.1|7358.1|7373|7358|7373.1|7358.1|7373|7358|4
1603218300000|2020-10-20 18:25:00|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|7372.9|7357.9|1
1603218600000|2020-10-20 18:30:00|7373|7358|7373.3|7358.3|7373.3|7358.3|7373|7358|3
1603218900000|2020-10-20 18:35:00|7374.3|7359.3|7374|7359|7374.8|7359.8|7374|7359|14
1603220400000|2020-10-20 19:00:00|7374.1|7359.1|7374.3|7359.3|7374.3|7359.3|7374.1|7359.1|2
1603220700000|2020-10-20 19:05:00|7375.4|7360.4|7374|7359|7381.1|7360.4|7374|7355.4|39
1603221000000|2020-10-20 19:10:00|7374.1|7359.1|7375.9|7360.9|7375.9|7360.9|7374|7359|26
1603221300000|2020-10-20 19:15:00|7375.8|7360.8|7375.9|7360.9|7375.9|7360.9|7375.8|7360.8|2
1603221600000|2020-10-20 19:20:00|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|7375.8|7360.8|1
1603222200000|2020-10-20 19:30:00|7375.7|7360.7|7375.3|7360.3|7375.7|7360.7|7375.3|7360.3|2
1603222500000|2020-10-20 19:35:00|7375.7|7360.7|7376.8|7361.8|7376.8|7361.8|7375.7|7360.7|3
1603222800000|2020-10-20 19:40:00|7376.6|7361.6|7377|7362|7377.3|7362.3|7375.8|7360.8|11
1603223700000|2020-10-20 19:55:00|7377.3|7362.3|7379.8|7354.8|7381.2|7363.3|7377.3|7354.8|19
1603247400000|2020-10-21 02:30:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1603250100000|2020-10-21 03:15:00|7376.2|7351.2|7375.6|7350.6|7376.2|7351.2|7375.3|7350.3|7
1603250400000|2020-10-21 03:20:00|7375.7|7350.7|7371.3|7356.3|7375.7|7356.3|7370.8|7350.6|17
1603250700000|2020-10-21 03:25:00|7371.4|7356.4|7370.4|7355.4|7371.4|7356.4|7369.6|7354.6|18
1603251000000|2020-10-21 03:30:00|7370.5|7355.5|7370.1|7355.1|7370.7|7355.7|7369.5|7354.5|110
1603251300000|2020-10-21 03:35:00|7370|7355|7369.7|7354.7|7370.1|7355.1|7369.6|7354.6|42
1603251600000|2020-10-21 03:40:00|7369.8|7354.8|7368.7|7353.7|7369.8|7354.8|7368.2|7353.2|56
1603251900000|2020-10-21 03:45:00|7368.8|7353.8|7368.2|7353.2|7368.8|7353.8|7368|7353|35
1603252200000|2020-10-21 03:50:00|7368.3|7353.3|7368.3|7353.3|7369.3|7354.3|7368.1|7353.1|58
1603252500000|2020-10-21 03:55:00|7368.4|7353.4|7366.9|7351.9|7368.6|7353.6|7366.5|7351.5|77
1603252800000|2020-10-21 04:00:00|7367|7352|7365.8|7350.8|7367.5|7352.5|7365.7|7350.7|53
1603253100000|2020-10-21 04:05:00|7365.9|7350.9|7366.4|7351.4|7367|7352|7365.9|7350.9|51
1603253400000|2020-10-21 04:10:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7365.9|7350.9|23
1603253700000|2020-10-21 04:15:00|7366.8|7351.8|7369|7354|7369.3|7354.3|7366.8|7351.8|45
1603254000000|2020-10-21 04:20:00|7369.1|7354.1|7368.2|7353.2|7369.2|7354.2|7368|7353|43
1603254300000|2020-10-21 04:25:00|7368.3|7353.3|7367.9|7352.9|7368.3|7353.3|7366.9|7351.9|53
1603254600000|2020-10-21 04:30:00|7368|7353|7365.3|7350.3|7368.1|7353.1|7364.7|7349.7|133
1603254900000|2020-10-21 04:35:00|7365.5|7350.5|7363.8|7348.8|7366.5|7351.5|7362.7|7347.7|124
1603255200000|2020-10-21 04:40:00|7363.9|7348.9|7366.1|7351.1|7367.1|7352.1|7363.8|7348.8|115
1603255500000|2020-10-21 04:45:00|7366|7351|7366.6|7351.6|7367.1|7352.1|7366|7351|31
1603255800000|2020-10-21 04:50:00|7366.5|7351.5|7366.2|7351.2|7366.8|7351.8|7366.1|7351.1|29
1603256100000|2020-10-21 04:55:00|7366|7351|7365.8|7350.8|7366.3|7351.3|7365.6|7350.6|34
1603256400000|2020-10-21 05:00:00|7365.7|7350.7|7364.8|7349.8|7365.8|7350.8|7364.2|7349.2|41
1603256700000|2020-10-21 05:05:00|7364.7|7349.7|7365.5|7350.5|7366.2|7351.2|7364.7|7349.7|54
1603257000000|2020-10-21 05:10:00|7365.6|7350.6|7367|7352|7367.1|7352.1|7364.9|7349.9|38
1603257300000|2020-10-21 05:15:00|7366.9|7351.9|7366.9|7351.9|7367.6|7352.6|7366.7|7351.7|18
1603257600000|2020-10-21 05:20:00|7367|7352|7367.7|7352.7|7368.8|7353.8|7367|7352|31
1603257900000|2020-10-21 05:25:00|7367.6|7352.6|7370.3|7355.3|7370.7|7355.7|7367.4|7352.4|72
1603258200000|2020-10-21 05:30:00|7370.4|7355.4|7372.9|7357.9|7373.1|7358.1|7370.4|7355.4|119
1603258500000|2020-10-21 05:35:00|7372.8|7357.8|7374|7359|7375.5|7360.5|7372.4|7357.4|153
1603258800000|2020-10-21 05:40:00|7373.9|7358.9|7371.5|7356.5|7373.9|7358.9|7371.3|7356.3|62
1603259100000|2020-10-21 05:45:00|7371.6|7356.6|7371.5|7356.5|7372.2|7357.2|7371.4|7356.4|62
1603259400000|2020-10-21 05:50:00|7371.4|7356.4|7370.8|7355.8|7372.1|7357.1|7370.8|7355.8|32
1603259700000|2020-10-21 05:55:00|7370.7|7355.7|7371.2|7356.2|7371.8|7356.8|7369.9|7354.9|64
1603260000000|2020-10-21 06:00:00|7371.1|7356.1|7373.4|7358.4|7374.3|7359.3|7371.1|7356.1|99
1603260300000|2020-10-21 06:05:00|7373.5|7358.5|7374.2|7359.2|7375.3|7360.3|7373|7358|68
1603260600000|2020-10-21 06:10:00|7374.3|7359.3|7373.3|7358.3|7374.9|7359.9|7372.8|7357.8|67
1603260900000|2020-10-21 06:15:00|7373.6|7358.6|7373.1|7358.1|7373.9|7358.9|7372.8|7357.8|45
1603261200000|2020-10-21 06:20:00|7373|7358|7372.6|7357.6|7373.8|7358.8|7372.6|7357.6|40
1603261500000|2020-10-21 06:25:00|7372.7|7357.7|7371.3|7356.3|7372.8|7357.8|7370.9|7355.9|54
1603261800000|2020-10-21 06:30:00|7371.4|7356.4|7371|7356|7372.4|7357.4|7371|7356|65
1603262100000|2020-10-21 06:35:00|7370.9|7355.9|7370.8|7355.8|7371.3|7356.3|7370.6|7355.6|41
1603262400000|2020-10-21 06:40:00|7370.9|7355.9|7369|7354|7370.9|7355.9|7369|7354|33
1603262700000|2020-10-21 06:45:00|7368.8|7353.8|7370|7355|7370.3|7355.3|7368.8|7353.8|52
1603263000000|2020-10-21 06:50:00|7369.9|7354.9|7369.1|7354.1|7370.6|7355.6|7368.8|7353.8|49
1603263300000|2020-10-21 06:55:00|7369|7354|7371.2|7356.2|7371.2|7356.2|7369|7354|24
1603263600000|2020-10-21 07:00:00|7371.1|7356.1|7372.3|7357.3|7372.3|7357.3|7370.9|7355.9|40
1603263900000|2020-10-21 07:05:00|7372|7357|7371.4|7356.4|7372|7357|7370.4|7355.4|49
1603264200000|2020-10-21 07:10:00|7371.1|7356.1|7371.2|7356.2|7371.8|7356.8|7370.7|7355.7|52
1603264500000|2020-10-21 07:15:00|7371.3|7356.3|7372.8|7357.8|7372.8|7357.8|7370.5|7355.5|40
1603264800000|2020-10-21 07:20:00|7373|7358|7373.5|7358.5|7373.8|7358.8|7373|7358|36
1603265100000|2020-10-21 07:25:00|7373.6|7358.6|7378.4|7363.4|7378.6|7363.6|7373.2|7358.2|142
1603265400000|2020-10-21 07:30:00|7378.6|7363.6|7377.4|7362.4|7379.2|7364.2|7376.8|7361.8|39
1603265700000|2020-10-21 07:35:00|7377.3|7362.3|7377.2|7362.2|7378.4|7363.4|7376.3|7361.3|30
1603266000000|2020-10-21 07:40:00|7377|7362|7380|7365|7380.4|7365.4|7377|7362|60
1603266300000|2020-10-21 07:45:00|7379.8|7364.8|7381.8|7366.8|7382.2|7367.2|7379.8|7364.8|40
1603266600000|2020-10-21 07:50:00|7382|7367|7382.4|7367.4|7383.6|7368.6|7382|7367|34
1603266900000|2020-10-21 07:55:00|7382.6|7367.6|7382|7367|7383.6|7368.6|7381.8|7366.8|46
1603267200000|2020-10-21 08:00:00|7382.2|7367.2|7385.4|7370.4|7386.4|7371.4|7381.5|7366.5|115
1603267500000|2020-10-21 08:05:00|7385.5|7370.5|7383.8|7368.8|7386|7371|7383.5|7368.5|70
1603267800000|2020-10-21 08:10:00|7384|7369|7385.3|7370.3|7386|7371|7383.6|7368.6|61
1603268100000|2020-10-21 08:15:00|7384.9|7369.9|7386.1|7371.1|7388.4|7373.4|7384.3|7369.3|132
1603268400000|2020-10-21 08:20:00|7385.8|7370.8|7391.4|7376.4|7391.7|7376.7|7385.5|7370.5|171
1603268700000|2020-10-21 08:25:00|7391.3|7376.3|7387.2|7372.2|7391.4|7376.4|7387.2|7372.2|123
1603269000000|2020-10-21 08:30:00|7387|7372|7388.9|7373.9|7388.9|7373.9|7386.4|7371.4|83
1603269300000|2020-10-21 08:35:00|7389.2|7374.2|7390.9|7375.9|7390.9|7375.9|7389.2|7374.2|32
1603269600000|2020-10-21 08:40:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7389.5|7374.5|27
1603269900000|2020-10-21 08:45:00|7390.9|7375.9|7389.9|7374.9|7391.2|7376.2|7389.7|7374.7|41
1603270200000|2020-10-21 08:50:00|7390|7375|7390.2|7375.2|7391.2|7376.2|7389.9|7374.9|22
1603270500000|2020-10-21 08:55:00|7390.5|7375.5|7389.8|7374.8|7390.9|7375.9|7388.2|7373.2|28
1603270800000|2020-10-21 09:00:00|7390|7375|7388.8|7373.8|7390.4|7375.4|7388.6|7373.6|18
1603271100000|2020-10-21 09:05:00|7389|7374|7392|7377|7392|7377|7388.3|7373.3|32
1603271400000|2020-10-21 09:10:00|7391.9|7376.9|7393.6|7378.6|7393.9|7378.9|7391.4|7376.4|43
1603271700000|2020-10-21 09:15:00|7393.8|7378.8|7394.1|7379.1|7394.6|7379.6|7393.3|7378.3|41
1603272000000|2020-10-21 09:20:00|7393.1|7378.1|7392.6|7377.6|7393.2|7378.2|7390.9|7375.9|40
1603272300000|2020-10-21 09:25:00|7392.8|7377.8|7392.4|7377.4|7393.9|7378.9|7391.7|7376.7|31
1603272600000|2020-10-21 09:30:00|7392.1|7377.1|7392.4|7377.4|7392.7|7377.7|7392.1|7377.1|7
1603272900000|2020-10-21 09:35:00|7392.6|7377.6|7392.9|7377.9|7393.1|7378.1|7392.6|7377.6|10
1603273200000|2020-10-21 09:40:00|7392.7|7377.7|7392.1|7377.1|7392.7|7377.7|7391.9|7376.9|7
1603273500000|2020-10-21 09:45:00|7391.9|7376.9|7393.6|7378.6|7393.6|7378.6|7391.9|7376.9|17
1603273800000|2020-10-21 09:50:00|7393.5|7378.5|7395.4|7380.4|7395.6|7380.6|7393.4|7378.4|20
1603274100000|2020-10-21 09:55:00|7396.1|7381.1|7397.6|7382.6|7397.9|7382.9|7395.4|7380.4|91
1603274400000|2020-10-21 10:00:00|7397.4|7382.4|7395.8|7380.8|7397.7|7382.7|7395.4|7380.4|27
1603274700000|2020-10-21 10:05:00|7395.3|7380.3|7396.2|7381.2|7396.2|7381.2|7395|7380|30
1603275000000|2020-10-21 10:10:00|7396|7381|7396.4|7381.4|7396.6|7381.6|7395.2|7380.2|35
1603275300000|2020-10-21 10:15:00|7396.5|7381.5|7396.8|7381.8|7397.8|7382.8|7396|7381|39
1603275600000|2020-10-21 10:20:00|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|16
1603275900000|2020-10-21 10:25:00|7396.7|7381.7|7396.5|7381.5|7397.2|7382.2|7396.5|7381.5|14
1603276200000|2020-10-21 10:30:00|7396.4|7381.4|7395.9|7380.9|7396.4|7381.4|7395.9|7380.9|2
1603276500000|2020-10-21 10:35:00|7395.7|7380.7|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|3
1603276800000|2020-10-21 10:40:00|7395.9|7380.9|7397|7382|7397.1|7382.1|7395.7|7380.7|13
1603277100000|2020-10-21 10:45:00|7397.2|7382.2|7396.5|7381.5|7397.2|7382.2|7395.2|7380.2|28
1603277400000|2020-10-21 10:50:00|7396.6|7381.6|7396.5|7381.5|7396.7|7381.7|7396.3|7381.3|16
1603277700000|2020-10-21 10:55:00|7396.6|7381.6|7396.9|7381.9|7397.4|7382.4|7396.5|7381.5|12
1603278000000|2020-10-21 11:00:00|7397.1|7382.1|7400.2|7385.2|7400.6|7385.6|7397.1|7382.1|42
1603278300000|2020-10-21 11:05:00|7400|7385|7402.3|7387.3|7403.1|7388.1|7399.6|7384.6|46
1603278600000|2020-10-21 11:10:00|7402.6|7387.6|7402.1|7387.1|7402.8|7387.8|7402.1|7387.1|11
1603278900000|2020-10-21 11:15:00|7402.2|7387.2|7402.4|7387.4|7402.8|7387.8|7402|7387|30
1603279200000|2020-10-21 11:20:00|7402.1|7387.1|7402.7|7387.7|7403.4|7388.4|7402.1|7387.1|29
1603279500000|2020-10-21 11:25:00|7402.3|7387.3|7402|7387|7402.7|7387.7|7401.9|7386.9|45
1603279800000|2020-10-21 11:30:00|7401.6|7386.6|7400.2|7385.2|7402|7387|7400.1|7385.1|13
1603280400000|2020-10-21 11:40:00|7400.4|7385.4|7400.2|7385.2|7400.4|7385.4|7400.2|7385.2|3
1603280700000|2020-10-21 11:45:00|7400|7385|7400|7385|7400.2|7385.2|7399.2|7384.2|8
1603281000000|2020-10-21 11:50:00|7400.6|7385.6|7400.5|7385.5|7400.6|7385.6|7400.2|7385.2|8
1603281300000|2020-10-21 11:55:00|7400.2|7385.2|7400.5|7385.5|7400.6|7385.6|7400.2|7385.2|4
1603281600000|2020-10-21 12:00:00|7400.6|7385.6|7400.4|7385.4|7400.8|7385.8|7400.4|7385.4|5
1603281900000|2020-10-21 12:05:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.2|7385.2|5
1603282200000|2020-10-21 12:10:00|7400.5|7385.5|7399.8|7384.8|7400.6|7385.6|7399.8|7384.8|6
1603282500000|2020-10-21 12:15:00|7400|7385|7397.6|7382.6|7400|7385|7397.4|7382.4|59
1603282800000|2020-10-21 12:20:00|7397.5|7382.5|7397.5|7382.5|7399|7384|7397|7382|71
1603283100000|2020-10-21 12:25:00|7397.4|7382.4|7395.5|7380.5|7397.8|7382.8|7395.2|7380.2|63
1603283400000|2020-10-21 12:30:00|7395.4|7380.4|7394.1|7379.1|7395.7|7380.7|7393.9|7378.9|55
1603283700000|2020-10-21 12:35:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|12
1603284000000|2020-10-21 12:40:00|7393.9|7378.9|7391.8|7376.8|7393.9|7378.9|7391.8|7376.8|26
1603284300000|2020-10-21 12:45:00|7391.7|7376.7|7391.2|7376.2|7392.1|7377.1|7391|7376|23
1603284600000|2020-10-21 12:50:00|7391.1|7376.1|7391.1|7376.1|7391.8|7376.8|7391|7376|24
1603284900000|2020-10-21 12:55:00|7391|7376|7389.2|7374.2|7391.1|7376.1|7389.2|7374.2|28
1603285200000|2020-10-21 13:00:00|7389.1|7374.1|7391|7376|7391|7376|7389|7374|31
1603285500000|2020-10-21 13:05:00|7390.8|7375.8|7391.4|7376.4|7392.4|7377.4|7390.8|7375.8|32
1603285800000|2020-10-21 13:10:00|7391|7376|7390.6|7375.6|7391.3|7376.3|7390.6|7375.6|24
1603286100000|2020-10-21 13:15:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7389.6|7374.6|14
1603286400000|2020-10-21 13:20:00|7391.6|7376.6|7391|7376|7392.1|7377.1|7390.6|7375.6|40
1603286700000|2020-10-21 13:25:00|7391.1|7376.1|7391.9|7376.9|7396.8|7376.9|7390.8|7371.1|17
1603287000000|2020-10-21 13:30:00|7391.8|7376.8|7391.8|7376.8|7391.9|7376.9|7391.6|7376.6|21
1603287300000|2020-10-21 13:35:00|7391.7|7376.7|7390.7|7375.7|7392.3|7377.3|7390.7|7375.7|29
1603287600000|2020-10-21 13:40:00|7389.6|7374.6|7389.8|7374.8|7390.6|7375.6|7389.6|7374.6|12
1603287900000|2020-10-21 13:45:00|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|7389.6|7374.6|1
1603288200000|2020-10-21 13:50:00|7389.3|7374.3|7389|7374|7389.3|7374.3|7388.8|7373.8|5
1603288500000|2020-10-21 13:55:00|7389.1|7374.1|7388.6|7373.6|7389.2|7374.2|7388.4|7373.4|26
1603288800000|2020-10-21 14:00:00|7388.7|7373.7|7388.9|7373.9|7393.1|7373.9|7387|7367.9|16
1603289100000|2020-10-21 14:05:00|7388.8|7373.8|7389|7374|7389|7374|7388.8|7373.8|7
1603289400000|2020-10-21 14:10:00|7388.9|7373.9|7389.1|7374.1|7390|7375|7388.6|7373.6|12
1603289700000|2020-10-21 14:15:00|7389|7374|7389.4|7374.4|7389.4|7374.4|7388.8|7373.8|43
1603290000000|2020-10-21 14:20:00|7389.5|7374.5|7389.6|7374.6|7389.6|7374.6|7389.4|7374.4|3
1603290300000|2020-10-21 14:25:00|7389.4|7374.4|7389|7374|7389.6|7374.6|7388.9|7373.9|6
1603290600000|2020-10-21 14:30:00|7389.1|7374.1|7386.8|7371.8|7389.1|7374.1|7386.8|7371.8|31
1603290900000|2020-10-21 14:35:00|7386.5|7371.5|7384.6|7369.6|7386.7|7371.7|7384.5|7369.5|20
1603291200000|2020-10-21 14:40:00|7384.4|7369.4|7386.1|7371.1|7386.1|7371.1|7384|7369|19
1603291500000|2020-10-21 14:45:00|7385.9|7370.9|7386.1|7371.1|7386.5|7371.5|7385.9|7370.9|7
1603291800000|2020-10-21 14:50:00|7386.2|7371.2|7387.8|7372.8|7392.5|7372.8|7386.2|7366.8|95
1603292100000|2020-10-21 14:55:00|7388.5|7373.5|7394.6|7369.6|7396|7375.1|7388.5|7369.6|84
1603292400000|2020-10-21 15:00:00|7389.6|7374.6|7389.9|7374.9|7389.9|7374.9|7389.4|7374.4|8
1603292700000|2020-10-21 15:05:00|7390|7375|7389.8|7374.8|7390.3|7375.3|7388.7|7373.7|15
1603293000000|2020-10-21 15:10:00|7389.6|7374.6|7391.6|7376.6|7397.3|7377|7389.6|7371.8|36
1603293300000|2020-10-21 15:15:00|7391.9|7376.9|7393.4|7378.4|7394|7379|7391.6|7376.6|20
1603293600000|2020-10-21 15:20:00|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.1|7378.1|10
1603293900000|2020-10-21 15:25:00|7393.2|7378.2|7393.6|7378.6|7393.6|7378.6|7393.1|7378.1|14
1603294200000|2020-10-21 15:30:00|7393.4|7378.4|7393.6|7378.6|7393.6|7378.6|7393.4|7378.4|2
1603294500000|2020-10-21 15:35:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7393.1|7378.1|4
1603294800000|2020-10-21 15:40:00|7392.9|7377.9|7392.5|7377.5|7393.1|7378.1|7392.5|7377.5|3
1603295100000|2020-10-21 15:45:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.6|7377.6|2
1603295400000|2020-10-21 15:50:00|7392.8|7377.8|7393.1|7378.1|7393.3|7378.3|7392.7|7377.7|9
1603295700000|2020-10-21 15:55:00|7393.3|7378.3|7393.5|7378.5|7393.5|7378.5|7393.3|7378.3|3
1603296000000|2020-10-21 16:00:00|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|7393.3|7378.3|1
1603296300000|2020-10-21 16:05:00|7393.2|7378.2|7393|7378|7393.3|7378.3|7392.9|7377.9|5
1603296600000|2020-10-21 16:10:00|7392.9|7377.9|7392.8|7377.8|7393|7378|7392.3|7377.3|8
1603296900000|2020-10-21 16:15:00|7392.9|7377.9|7392.3|7377.3|7392.9|7377.9|7392.3|7377.3|4
1603297200000|2020-10-21 16:20:00|7392|7377|7396.4|7371.4|7396.5|7377.3|7390.8|7370.7|47
1603297500000|2020-10-21 16:25:00|7396.5|7371.5|7389.6|7374.6|7396.6|7376.6|7389.6|7369.9|110
1603297800000|2020-10-21 16:30:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|2
1603298100000|2020-10-21 16:35:00|7389.5|7374.5|7389.8|7374.8|7389.9|7374.9|7389.5|7374.5|9
1603298400000|2020-10-21 16:40:00|7389.6|7374.6|7387.8|7372.8|7389.6|7374.6|7387.8|7372.8|9
1603298700000|2020-10-21 16:45:00|7387.6|7372.6|7387.5|7372.5|7387.8|7372.8|7387.5|7372.5|5
1603299000000|2020-10-21 16:50:00|7387.3|7372.3|7385|7370|7387.4|7372.4|7384.9|7369.9|27
1603299300000|2020-10-21 16:55:00|7385.4|7370.4|7386.1|7371.1|7386.8|7371.8|7385|7370|28
1603299600000|2020-10-21 17:00:00|7385.9|7370.9|7385.8|7370.8|7385.9|7370.9|7385.8|7370.8|2
1603299900000|2020-10-21 17:05:00|7386.1|7371.1|7385|7370|7386.3|7371.3|7385|7370|14
1603300800000|2020-10-21 17:20:00|7385.3|7370.3|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|3
1603301100000|2020-10-21 17:25:00|7385.4|7370.4|7385.6|7370.6|7385.6|7370.6|7385.2|7370.2|6
1603301400000|2020-10-21 17:30:00|7385.5|7370.5|7385.6|7370.6|7385.6|7370.6|7385.3|7370.3|4
1603301700000|2020-10-21 17:35:00|7385.5|7370.5|7391.9|7366.9|7391.9|7371.9|7385.5|7366.5|36
1603302000000|2020-10-21 17:40:00|7391.8|7366.8|7386.8|7371.8|7392.6|7372.3|7386.8|7366.5|81
1603302600000|2020-10-21 17:50:00|7386.6|7371.6|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|2
1603302900000|2020-10-21 17:55:00|7386.9|7371.9|7387.1|7372.1|7387.1|7372.1|7386.9|7371.9|2
1603303200000|2020-10-21 18:00:00|7387.2|7372.2|7387.1|7372.1|7387.2|7372.2|7387.1|7372.1|2
1603304400000|2020-10-21 18:20:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|1
1603304700000|2020-10-21 18:25:00|7386.6|7371.6|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|3
1603305000000|2020-10-21 18:30:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1603305300000|2020-10-21 18:35:00|7385.4|7370.4|7387.1|7372.1|7387.1|7372.1|7385.4|7370.4|7
1603305900000|2020-10-21 18:45:00|7387.5|7372.5|7389.4|7374.4|7389.4|7374.4|7387.5|7372.5|5
1603306200000|2020-10-21 18:50:00|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|7389.1|7374.1|1
1603306500000|2020-10-21 18:55:00|7388.9|7373.9|7392.8|7367.8|7392.8|7373.9|7386.7|7367.8|13
1603306800000|2020-10-21 19:00:00|7387.3|7372.3|7387.1|7372.1|7387.3|7372.3|7387.1|7372.1|2
1603307100000|2020-10-21 19:05:00|7387.5|7372.5|7387.8|7372.8|7387.8|7372.8|7387.5|7372.5|7
1603307700000|2020-10-21 19:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1603308000000|2020-10-21 19:20:00|7388.6|7373.6|7388.6|7373.6|7388.9|7373.9|7388.6|7373.6|14
1603308300000|2020-10-21 19:25:00|7388.3|7373.3|7388|7373|7388.3|7373.3|7388|7373|2
1603308600000|2020-10-21 19:30:00|7388.1|7373.1|7388.1|7373.1|7388.1|7373.1|7387.8|7372.8|9
1603308900000|2020-10-21 19:35:00|7388|7373|7387.8|7372.8|7388|7373|7387.8|7372.8|3
1603309200000|2020-10-21 19:40:00|7388.6|7373.6|7389.3|7374.3|7389.3|7374.3|7388.6|7373.6|3
1603309500000|2020-10-21 19:45:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1603309800000|2020-10-21 19:50:00|7391|7376|7391.8|7376.8|7392.1|7377.1|7390.8|7375.8|9
1603310100000|2020-10-21 19:55:00|7396.3|7371.3|7391.9|7376.9|7396.8|7376.9|7391.8|7371.1|5
1603333800000|2020-10-22 02:30:00|7401|7376|7401.6|7376.6|7401.7|7376.7|7400.6|7375.6|9
1603334700000|2020-10-22 02:45:00|7401.2|7376.2|7400.8|7375.8|7401.2|7376.2|7400.8|7375.8|2
1603335300000|2020-10-22 02:55:00|7401.1|7376.1|7401.4|7376.4|7401.4|7376.4|7401.1|7376.1|6
1603337400000|2020-10-22 03:30:00|7402|7377|7400.8|7385.8|7406.9|7386.7|7400.6|7377|209
1603337700000|2020-10-22 03:35:00|7400.6|7385.6|7402.5|7387.5|7402.6|7387.6|7400.3|7385.3|98
1603338000000|2020-10-22 03:40:00|7402.6|7387.6|7400|7385|7402.6|7387.6|7399.8|7384.8|162
1603338300000|2020-10-22 03:45:00|7399.7|7384.7|7397.9|7382.9|7400.4|7385.4|7397.9|7382.9|102
1603338600000|2020-10-22 03:50:00|7398|7383|7398.3|7383.3|7400.3|7385.3|7397.9|7382.9|81
1603338900000|2020-10-22 03:55:00|7398.4|7383.4|7397.9|7382.9|7399.8|7384.8|7397.7|7382.7|100
1603339200000|2020-10-22 04:00:00|7397.8|7382.8|7399.4|7384.4|7400.2|7385.2|7397.8|7382.8|81
1603339500000|2020-10-22 04:05:00|7399.5|7384.5|7400.8|7385.8|7400.8|7385.8|7399.5|7384.5|48
1603339800000|2020-10-22 04:10:00|7400.7|7385.7|7401.8|7386.8|7402.7|7387.7|7400.3|7385.3|69
1603340100000|2020-10-22 04:15:00|7401.7|7386.7|7406.1|7391.1|7408.8|7393.8|7401.7|7386.7|178
1603340400000|2020-10-22 04:20:00|7406.2|7391.2|7407.1|7392.1|7407.2|7392.2|7406|7391|115
1603340700000|2020-10-22 04:25:00|7407.2|7392.2|7406.5|7391.5|7407.3|7392.3|7405.9|7390.9|53
1603341000000|2020-10-22 04:30:00|7406.6|7391.6|7404|7389|7407.2|7392.2|7402.7|7387.7|177
1603341300000|2020-10-22 04:35:00|7403.9|7388.9|7401.1|7386.1|7404.7|7389.7|7400.5|7385.5|151
1603341600000|2020-10-22 04:40:00|7401.2|7386.2|7400.2|7385.2|7401.7|7386.7|7398.8|7383.8|164
1603341900000|2020-10-22 04:45:00|7400.1|7385.1|7398.8|7383.8|7400.3|7385.3|7398.6|7383.6|139
1603342200000|2020-10-22 04:50:00|7398.9|7383.9|7397.9|7382.9|7399.3|7384.3|7397.9|7382.9|90
1603342500000|2020-10-22 04:55:00|7398|7383|7398.6|7383.6|7399.4|7384.4|7398|7383|44
1603342800000|2020-10-22 05:00:00|7398.7|7383.7|7399|7384|7400.4|7385.4|7398.5|7383.5|95
1603343100000|2020-10-22 05:05:00|7398.9|7383.9|7396.2|7381.2|7399|7384|7395.6|7380.6|92
1603343400000|2020-10-22 05:10:00|7396.1|7381.1|7395.7|7380.7|7396.2|7381.2|7394.7|7379.7|72
1603343700000|2020-10-22 05:15:00|7395.8|7380.8|7394.2|7379.2|7396.2|7381.2|7394.2|7379.2|67
1603344000000|2020-10-22 05:20:00|7394.1|7379.1|7393.9|7378.9|7394.5|7379.5|7393.6|7378.6|47
1603344300000|2020-10-22 05:25:00|7393.8|7378.8|7393.3|7378.3|7393.9|7378.9|7392.8|7377.8|38
1603344600000|2020-10-22 05:30:00|7393.2|7378.2|7390.8|7375.8|7393.2|7378.2|7389.4|7374.4|76
1603344900000|2020-10-22 05:35:00|7390.5|7375.5|7390.1|7375.1|7390.5|7375.5|7389.1|7374.1|34
1603345200000|2020-10-22 05:40:00|7390.2|7375.2|7389.9|7374.9|7390.3|7375.3|7389.6|7374.6|39
1603345500000|2020-10-22 05:45:00|7390|7375|7390.5|7375.5|7390.8|7375.8|7389.7|7374.7|45
1603345800000|2020-10-22 05:50:00|7390.6|7375.6|7390.5|7375.5|7390.8|7375.8|7389.3|7374.3|54
1603346100000|2020-10-22 05:55:00|7391.1|7376.1|7394.4|7379.4|7394.5|7379.5|7391.1|7376.1|81
1603346400000|2020-10-22 06:00:00|7394.3|7379.3|7393.9|7378.9|7395.1|7380.1|7392.8|7377.8|110
1603346700000|2020-10-22 06:05:00|7393.8|7378.8|7392.4|7377.4|7393.8|7378.8|7391.9|7376.9|64
1603347000000|2020-10-22 06:10:00|7392.5|7377.5|7394.3|7379.3|7394.5|7379.5|7392|7377|37
1603347300000|2020-10-22 06:15:00|7394|7379|7393.5|7378.5|7394.5|7379.5|7393.4|7378.4|39
1603347600000|2020-10-22 06:20:00|7393.6|7378.6|7394.8|7379.8|7395.4|7380.4|7393.5|7378.5|73
1603347900000|2020-10-22 06:25:00|7394.9|7379.9|7393.3|7378.3|7395.1|7380.1|7392.8|7377.8|68
1603348200000|2020-10-22 06:30:00|7393.1|7378.1|7392.3|7377.3|7393.2|7378.2|7391.7|7376.7|56
1603348500000|2020-10-22 06:35:00|7392.4|7377.4|7391.1|7376.1|7392.9|7377.9|7390.3|7375.3|62
1603348800000|2020-10-22 06:40:00|7391.2|7376.2|7390.7|7375.7|7391.8|7376.8|7390.5|7375.5|35
1603349100000|2020-10-22 06:45:00|7390.8|7375.8|7391.4|7376.4|7391.8|7376.8|7390.7|7375.7|26
1603349400000|2020-10-22 06:50:00|7391.5|7376.5|7392.5|7377.5|7392.8|7377.8|7391.3|7376.3|44
1603349700000|2020-10-22 06:55:00|7392.7|7377.7|7392.5|7377.5|7392.9|7377.9|7392.4|7377.4|46
1603350000000|2020-10-22 07:00:00|7392.6|7377.6|7394.7|7379.7|7394.7|7379.7|7392.2|7377.2|108
1603350300000|2020-10-22 07:05:00|7394.8|7379.8|7394.9|7379.9|7395.2|7380.2|7394.1|7379.1|50
1603350600000|2020-10-22 07:10:00|7394.8|7379.8|7395.7|7380.7|7395.7|7380.7|7394.5|7379.5|42
1603350900000|2020-10-22 07:15:00|7395.8|7380.8|7394.5|7379.5|7395.9|7380.9|7393.9|7378.9|49
1603351200000|2020-10-22 07:20:00|7394.6|7379.6|7394.3|7379.3|7394.7|7379.7|7393.6|7378.6|55
1603351500000|2020-10-22 07:25:00|7394.2|7379.2|7393|7378|7394.3|7379.3|7393|7378|88
1603351800000|2020-10-22 07:30:00|7393.1|7378.1|7391.3|7376.3|7393.4|7378.4|7391.3|7376.3|41
1603352100000|2020-10-22 07:35:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391|7376|32
1603352400000|2020-10-22 07:40:00|7391.8|7376.8|7393|7378|7393.3|7378.3|7391.8|7376.8|29
1603352700000|2020-10-22 07:45:00|7392.8|7377.8|7392.8|7377.8|7395.3|7380.3|7392.4|7377.4|59
1603353000000|2020-10-22 07:50:00|7392.9|7377.9|7392.1|7377.1|7393.5|7378.5|7392.1|7377.1|33
1603353300000|2020-10-22 07:55:00|7391.8|7376.8|7393|7378|7393|7378|7391.5|7376.5|34
1603353600000|2020-10-22 08:00:00|7393.1|7378.1|7392.7|7377.7|7394.3|7379.3|7391.1|7376.1|76
1603353900000|2020-10-22 08:05:00|7392.4|7377.4|7394.5|7379.5|7395.2|7380.2|7392.3|7377.3|65
1603354200000|2020-10-22 08:10:00|7394.9|7379.9|7384.9|7369.9|7395.8|7380.8|7384.3|7369.3|146
1603354500000|2020-10-22 08:15:00|7384.8|7369.8|7388.4|7373.4|7388.6|7373.6|7384.8|7369.8|130
1603354800000|2020-10-22 08:20:00|7388|7373|7387.9|7372.9|7389|7374|7387.5|7372.5|64
1603355100000|2020-10-22 08:25:00|7387.8|7372.8|7381.8|7366.8|7387.9|7372.9|7381.1|7366.1|110
1603355400000|2020-10-22 08:30:00|7381.5|7366.5|7383.6|7368.6|7383.7|7368.7|7380.7|7365.7|86
1603355700000|2020-10-22 08:35:00|7383.4|7368.4|7385.2|7370.2|7385.2|7370.2|7383.4|7368.4|29
1603356000000|2020-10-22 08:40:00|7385.5|7370.5|7386|7371|7387|7372|7385.4|7370.4|34
1603356300000|2020-10-22 08:45:00|7386.1|7371.1|7389.4|7374.4|7389.4|7374.4|7386.1|7371.1|59
1603356600000|2020-10-22 08:50:00|7389.2|7374.2|7389.7|7374.7|7391.7|7376.7|7388.8|7373.8|42
1603356900000|2020-10-22 08:55:00|7389.9|7374.9|7391.2|7376.2|7391.7|7376.7|7389.9|7374.9|30
1603357200000|2020-10-22 09:00:00|7391.4|7376.4|7395.4|7380.4|7396.1|7381.1|7391.4|7376.4|50
1603357500000|2020-10-22 09:05:00|7395.7|7380.7|7394.7|7379.7|7395.9|7380.9|7394.7|7379.7|34
1603357800000|2020-10-22 09:10:00|7394.5|7379.5|7394.8|7379.8|7395.5|7380.5|7393.9|7378.9|41
1603358100000|2020-10-22 09:15:00|7395.2|7380.2|7394.4|7379.4|7395.2|7380.2|7394.1|7379.1|10
1603358400000|2020-10-22 09:20:00|7394.3|7379.3|7394.4|7379.4|7394.9|7379.9|7394|7379|21
1603358700000|2020-10-22 09:25:00|7394.2|7379.2|7394.2|7379.2|7394.4|7379.4|7394.1|7379.1|25
1603359000000|2020-10-22 09:30:00|7394.1|7379.1|7393.2|7378.2|7394.2|7379.2|7392.8|7377.8|28
1603359300000|2020-10-22 09:35:00|7393.3|7378.3|7393.2|7378.2|7393.3|7378.3|7393.1|7378.1|10
1603359600000|2020-10-22 09:40:00|7393.3|7378.3|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|5
1603359900000|2020-10-22 09:45:00|7393.3|7378.3|7396.6|7381.6|7396.6|7381.6|7393.2|7378.2|17
1603360200000|2020-10-22 09:50:00|7396.5|7381.5|7396.2|7381.2|7396.7|7381.7|7396|7381|13
1603360500000|2020-10-22 09:55:00|7396|7381|7395.8|7380.8|7396.3|7381.3|7395.2|7380.2|25
1603360800000|2020-10-22 10:00:00|7396.7|7381.7|7396.2|7381.2|7396.7|7381.7|7396|7381|9
1603361100000|2020-10-22 10:05:00|7396.3|7381.3|7396.7|7381.7|7397|7382|7396.2|7381.2|16
1603361400000|2020-10-22 10:10:00|7397|7382|7398.8|7383.8|7399.3|7384.3|7397|7382|31
1603361700000|2020-10-22 10:15:00|7399.1|7384.1|7397|7382|7399.3|7384.3|7397|7382|38
1603362000000|2020-10-22 10:20:00|7397.2|7382.2|7396.3|7381.3|7397.2|7382.2|7395.9|7380.9|31
1603362300000|2020-10-22 10:25:00|7396.7|7381.7|7394.6|7379.6|7396.9|7381.9|7394.1|7379.1|35
1603362600000|2020-10-22 10:30:00|7394.2|7379.2|7394.8|7379.8|7395.1|7380.1|7394.2|7379.2|8
1603362900000|2020-10-22 10:35:00|7395|7380|7394.6|7379.6|7395|7380|7394.6|7379.6|3
1603363200000|2020-10-22 10:40:00|7393.8|7378.8|7393.8|7378.8|7394.3|7379.3|7393.8|7378.8|19
1603363500000|2020-10-22 10:45:00|7394|7379|7395.6|7380.6|7395.6|7380.6|7394|7379|4
1603363800000|2020-10-22 10:50:00|7396.2|7381.2|7395.9|7380.9|7396.6|7381.6|7395.9|7380.9|9
1603364100000|2020-10-22 10:55:00|7396|7381|7396.2|7381.2|7396.8|7381.8|7395.6|7380.6|13
1603364400000|2020-10-22 11:00:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.3|7380.3|24
1603364700000|2020-10-22 11:05:00|7396|7381|7396.6|7381.6|7396.6|7381.6|7395.3|7380.3|24
1603365000000|2020-10-22 11:10:00|7396.8|7381.8|7397.2|7382.2|7397.2|7382.2|7396.3|7381.3|18
1603365300000|2020-10-22 11:15:00|7397.1|7382.1|7397|7382|7397.5|7382.5|7396.6|7381.6|13
1603365600000|2020-10-22 11:20:00|7396.8|7381.8|7398|7383|7398.2|7383.2|7396.8|7381.8|40
1603365900000|2020-10-22 11:25:00|7398.2|7383.2|7398|7383|7398.4|7383.4|7397.3|7382.3|21
1603366200000|2020-10-22 11:30:00|7398.2|7383.2|7398.6|7383.6|7398.6|7383.6|7398.2|7383.2|2
1603366500000|2020-10-22 11:35:00|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|7398.7|7383.7|1
1603366800000|2020-10-22 11:40:00|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|7398.2|7383.2|1
1603367100000|2020-10-22 11:45:00|7397.7|7382.7|7397.4|7382.4|7397.7|7382.7|7397.4|7382.4|2
1603367700000|2020-10-22 11:55:00|7397.7|7382.7|7398.2|7383.2|7398.8|7383.8|7397.7|7382.7|6
1603368000000|2020-10-22 12:00:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|1
1603368300000|2020-10-22 12:05:00|7398.5|7383.5|7397.7|7382.7|7399|7384|7397.6|7382.6|9
1603368600000|2020-10-22 12:10:00|7397.5|7382.5|7399.1|7384.1|7400|7385|7397.5|7382.5|18
1603368900000|2020-10-22 12:15:00|7399.2|7384.2|7399.5|7384.5|7400|7385|7398.8|7383.8|17
1603369200000|2020-10-22 12:20:00|7399.6|7384.6|7398.8|7383.8|7401.4|7386.4|7398.8|7383.8|53
1603369500000|2020-10-22 12:25:00|7398.9|7383.9|7399.9|7384.9|7399.9|7384.9|7398.9|7383.9|4
1603369800000|2020-10-22 12:30:00|7400|7385|7400.6|7385.6|7401.1|7386.1|7399.2|7384.2|57
1603370100000|2020-10-22 12:35:00|7400.7|7385.7|7401|7386|7401.8|7386.8|7400.7|7385.7|23
1603370400000|2020-10-22 12:40:00|7401.1|7386.1|7401|7386|7401.1|7386.1|7401|7386|2
1603371300000|2020-10-22 12:55:00|7401.1|7386.1|7401.2|7386.2|7401.6|7386.6|7401.1|7386.1|4
1603371600000|2020-10-22 13:00:00|7401.3|7386.3|7400.3|7385.3|7401.5|7386.5|7400.3|7385.3|35
1603371900000|2020-10-22 13:05:00|7400.2|7385.2|7399.1|7384.1|7400.2|7385.2|7399.1|7384.1|42
1603372200000|2020-10-22 13:10:00|7398.9|7383.9|7397.2|7382.2|7398.9|7383.9|7397.2|7382.2|25
1603372500000|2020-10-22 13:15:00|7397.3|7382.3|7397.3|7382.3|7397.6|7382.6|7397.2|7382.2|9
1603372800000|2020-10-22 13:20:00|7397.4|7382.4|7397|7382|7397.4|7382.4|7397|7382|3
1603373100000|2020-10-22 13:25:00|7397.1|7382.1|7395|7380|7397.1|7382.1|7395|7380|12
1603373400000|2020-10-22 13:30:00|7395.1|7380.1|7394.3|7379.3|7395.1|7380.1|7394.3|7379.3|5
1603373700000|2020-10-22 13:35:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.3|7379.3|3
1603374000000|2020-10-22 13:40:00|7394.6|7379.6|7395.7|7380.7|7395.7|7380.7|7394.6|7379.6|13
1603374600000|2020-10-22 13:50:00|7395.6|7380.6|7393.8|7378.8|7395.6|7380.6|7393.8|7378.8|7
1603374900000|2020-10-22 13:55:00|7393.7|7378.7|7393.8|7378.8|7394.2|7379.2|7393.7|7378.7|28
1603375200000|2020-10-22 14:00:00|7393.7|7378.7|7394.6|7379.6|7395.6|7380.6|7393.7|7378.7|19
1603375500000|2020-10-22 14:05:00|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|3
1603375800000|2020-10-22 14:10:00|7394.7|7379.7|7394.6|7379.6|7394.8|7379.8|7394.6|7379.6|3
1603376100000|2020-10-22 14:15:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.2|7379.2|3
1603376400000|2020-10-22 14:20:00|7394.6|7379.6|7396.1|7381.1|7396.1|7381.1|7394.6|7379.6|20
1603376700000|2020-10-22 14:25:00|7396.3|7381.3|7396.3|7381.3|7396.8|7381.8|7396.3|7381.3|8
1603377000000|2020-10-22 14:30:00|7396.6|7381.6|7396.8|7381.8|7396.8|7381.8|7396.6|7381.6|3
1603377600000|2020-10-22 14:40:00|7396.9|7381.9|7396.8|7381.8|7397.1|7382.1|7395.3|7380.3|25
1603377900000|2020-10-22 14:45:00|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|5
1603378200000|2020-10-22 14:50:00|7397.3|7382.3|7401.4|7376.4|7401.4|7383.5|7395.4|7376.3|183
1603378500000|2020-10-22 14:55:00|7401.3|7376.3|7401.1|7376.1|7401.4|7376.4|7401.1|7376.1|16
1603379400000|2020-10-22 15:10:00|7394.9|7379.9|7395.7|7380.7|7396.3|7381.3|7394.9|7379.9|13
1603379700000|2020-10-22 15:15:00|7395.8|7380.8|7396.6|7381.6|7396.6|7381.6|7395.6|7380.6|12
1603380000000|2020-10-22 15:20:00|7397|7382|7396.3|7381.3|7397.1|7382.1|7396.3|7381.3|5
1603380300000|2020-10-22 15:25:00|7395.6|7380.6|7395|7380|7395.6|7380.6|7395|7380|5
1603380600000|2020-10-22 15:30:00|7394.9|7379.9|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|4
1603380900000|2020-10-22 15:35:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1603381200000|2020-10-22 15:40:00|7394.7|7379.7|7395.6|7380.6|7395.7|7380.7|7394.7|7379.7|7
1603381800000|2020-10-22 15:50:00|7395.5|7380.5|7395.3|7380.3|7395.5|7380.5|7395.3|7380.3|2
1603382100000|2020-10-22 15:55:00|7395.1|7380.1|7395.3|7380.3|7395.3|7380.3|7395.1|7380.1|2
1603383000000|2020-10-22 16:10:00|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|7395.6|7380.6|1
1603383600000|2020-10-22 16:20:00|7395.7|7380.7|7395.2|7380.2|7396.1|7381.1|7395.2|7380.2|7
1603383900000|2020-10-22 16:25:00|7395|7380|7395.7|7380.7|7395.8|7380.8|7395|7380|6
1603384200000|2020-10-22 16:30:00|7395.6|7380.6|7394.6|7379.6|7395.6|7380.6|7394.5|7379.5|7
1603384500000|2020-10-22 16:35:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7395.2|7380.2|4
1603385100000|2020-10-22 16:45:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7395.1|7380.1|2
1603385700000|2020-10-22 16:55:00|7395.3|7380.3|7396.1|7381.1|7396.1|7381.1|7395.3|7380.3|4
1603386000000|2020-10-22 17:00:00|7396.3|7381.3|7396.6|7381.6|7396.6|7381.6|7396.3|7381.3|7
1603386300000|2020-10-22 17:05:00|7397.1|7382.1|7397.4|7382.4|7402.4|7382.8|7397.1|7376.9|20
1603386600000|2020-10-22 17:10:00|7397.3|7382.3|7396.6|7381.6|7401.8|7382.4|7396.6|7376.4|9
1603386900000|2020-10-22 17:15:00|7396.4|7381.4|7396.4|7381.4|7396.4|7381.4|7396.3|7381.3|3
1603387200000|2020-10-22 17:20:00|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|7396.3|7381.3|1
1603387800000|2020-10-22 17:30:00|7395.8|7380.8|7396.4|7381.4|7396.4|7381.4|7395.8|7380.8|3
1603388100000|2020-10-22 17:35:00|7396.3|7381.3|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|2
1603388700000|2020-10-22 17:45:00|7397.3|7382.3|7396.3|7381.3|7397.3|7382.3|7396.3|7381.3|7
1603391700000|2020-10-22 18:35:00|7397.3|7382.3|7396|7381|7397.3|7382.3|7396|7381|32
1603392000000|2020-10-22 18:40:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7395.8|7380.8|17
1603392300000|2020-10-22 18:45:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7395.8|7380.8|4
1603392600000|2020-10-22 18:50:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7395.3|7380.3|9
1603392900000|2020-10-22 18:55:00|7396.1|7381.1|7395.8|7380.8|7396.3|7381.3|7395.5|7380.5|10
1603393200000|2020-10-22 19:00:00|7396|7381|7396.6|7381.6|7396.8|7381.8|7396|7381|7
1603393500000|2020-10-22 19:05:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|4
1603395300000|2020-10-22 19:35:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.4|7381.4|5
1603395600000|2020-10-22 19:40:00|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.5|7381.5|3
1603396200000|2020-10-22 19:50:00|7396.9|7381.9|7397.1|7382.1|7397.1|7382.1|7396.9|7381.9|3
1603396500000|2020-10-22 19:55:00|7397.2|7382.2|7397.8|7382.8|7403.9|7382.9|7397.2|7378.6|6
1603420200000|2020-10-23 02:30:00|7399|7374|7399.5|7374.5|7399.5|7374.5|7399|7374|6
1603420500000|2020-10-23 02:35:00|7399.6|7374.6|7399.5|7374.5|7399.8|7374.8|7398.7|7373.7|16
1603422000000|2020-10-23 03:00:00|7398.2|7373.2|7398.5|7373.5|7398.7|7373.7|7398.2|7373.2|4
1603422300000|2020-10-23 03:05:00|7398.4|7373.4|7397.9|7372.9|7398.4|7373.4|7397.9|7372.9|6
1603422600000|2020-10-23 03:10:00|7397.6|7372.6|7397.4|7372.4|7397.6|7372.6|7397.4|7372.4|3
1603422900000|2020-10-23 03:15:00|7397.3|7372.3|7396.9|7371.9|7397.3|7372.3|7396.6|7371.6|6
1603423500000|2020-10-23 03:25:00|7397.1|7372.1|7397.5|7372.5|7398|7373|7396.9|7371.9|6
1603423800000|2020-10-23 03:30:00|7397|7372|7397.9|7372.9|7398.4|7373.4|7397|7372|15
1603424100000|2020-10-23 03:35:00|7397|7372|7397.9|7372.9|7397.9|7372.9|7397|7372|7
1603424400000|2020-10-23 03:40:00|7398.2|7373.2|7394.3|7379.3|7398.8|7379.4|7393.5|7373.2|18
1603424700000|2020-10-23 03:45:00|7394.4|7379.4|7396|7381|7396|7381|7394.4|7379.4|42
1603425000000|2020-10-23 03:50:00|7395.9|7380.9|7395.1|7380.1|7396.4|7381.4|7394.8|7379.8|27
1603425300000|2020-10-23 03:55:00|7395|7380|7392.4|7377.4|7395|7380|7391.8|7376.8|60
1603425600000|2020-10-23 04:00:00|7392.5|7377.5|7392.1|7377.1|7393.1|7378.1|7392|7377|23
1603425900000|2020-10-23 04:05:00|7391.8|7376.8|7392.1|7377.1|7393.6|7378.6|7391.3|7376.3|37
1603426200000|2020-10-23 04:10:00|7391.8|7376.8|7391.8|7376.8|7392.3|7377.3|7391.7|7376.7|18
1603426500000|2020-10-23 04:15:00|7391.9|7376.9|7392.3|7377.3|7392.4|7377.4|7391.9|7376.9|15
1603426800000|2020-10-23 04:20:00|7392.4|7377.4|7392.6|7377.6|7392.6|7377.6|7392|7377|28
1603427100000|2020-10-23 04:25:00|7392.5|7377.5|7392.2|7377.2|7393|7378|7392.2|7377.2|44
1603427400000|2020-10-23 04:30:00|7392.1|7377.1|7392.6|7377.6|7393.2|7378.2|7390.9|7375.9|62
1603427700000|2020-10-23 04:35:00|7392.5|7377.5|7392.9|7377.9|7394.8|7379.8|7392.1|7377.1|86
1603428000000|2020-10-23 04:40:00|7392.8|7377.8|7391|7376|7392.8|7377.8|7389.2|7374.2|92
1603428300000|2020-10-23 04:45:00|7390.8|7375.8|7391|7376|7391.2|7376.2|7389.8|7374.8|86
1603428600000|2020-10-23 04:50:00|7390.9|7375.9|7390.7|7375.7|7390.9|7375.9|7389.7|7374.7|58
1603428900000|2020-10-23 04:55:00|7390.6|7375.6|7389.9|7374.9|7390.8|7375.8|7389.8|7374.8|29
1603429200000|2020-10-23 05:00:00|7389.8|7374.8|7389.6|7374.6|7390.3|7375.3|7389.5|7374.5|26
1603429500000|2020-10-23 05:05:00|7389.7|7374.7|7387.7|7372.7|7389.8|7374.8|7387.5|7372.5|56
1603429800000|2020-10-23 05:10:00|7387.8|7372.8|7387.8|7372.8|7388.3|7373.3|7385.3|7370.3|85
1603430100000|2020-10-23 05:15:00|7387.6|7372.6|7387.2|7372.2|7388.6|7373.6|7386.5|7371.5|32
1603430400000|2020-10-23 05:20:00|7387.1|7372.1|7388.6|7373.6|7388.7|7373.7|7387|7372|47
1603430700000|2020-10-23 05:25:00|7388.4|7373.4|7387.8|7372.8|7389|7374|7387.7|7372.7|40
1603431000000|2020-10-23 05:30:00|7387.9|7372.9|7388.8|7373.8|7388.8|7373.8|7387.5|7372.5|50
1603431300000|2020-10-23 05:35:00|7389.2|7374.2|7388.8|7373.8|7389.2|7374.2|7388.8|7373.8|14
1603431600000|2020-10-23 05:40:00|7388.9|7373.9|7388.9|7373.9|7389.3|7374.3|7388|7373|23
1603431900000|2020-10-23 05:45:00|7389|7374|7388.9|7373.9|7389|7374|7388.7|7373.7|7
1603432200000|2020-10-23 05:50:00|7388.8|7373.8|7389.2|7374.2|7389.2|7374.2|7387.9|7372.9|46
1603432500000|2020-10-23 05:55:00|7389.3|7374.3|7388.3|7373.3|7389.3|7374.3|7387.4|7372.4|37
1603432800000|2020-10-23 06:00:00|7388.4|7373.4|7386.3|7371.3|7388.5|7373.5|7386.3|7371.3|48
1603433100000|2020-10-23 06:05:00|7386|7371|7384.8|7369.8|7386.1|7371.1|7384.1|7369.1|89
1603433400000|2020-10-23 06:10:00|7384.9|7369.9|7385.6|7370.6|7386.7|7371.7|7384.9|7369.9|45
1603433700000|2020-10-23 06:15:00|7385.7|7370.7|7385.8|7370.8|7386.4|7371.4|7385.2|7370.2|47
1603434000000|2020-10-23 06:20:00|7385.9|7370.9|7387|7372|7387.1|7372.1|7385.9|7370.9|38
1603434300000|2020-10-23 06:25:00|7387.1|7372.1|7387.2|7372.2|7388.3|7373.3|7387.1|7372.1|44
1603434600000|2020-10-23 06:30:00|7387.1|7372.1|7387.7|7372.7|7389.4|7374.4|7387|7372|81
1603434900000|2020-10-23 06:35:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.1|7372.1|30
1603435200000|2020-10-23 06:40:00|7387.6|7372.6|7387|7372|7387.6|7372.6|7386.6|7371.6|21
1603435500000|2020-10-23 06:45:00|7387.1|7372.1|7385.3|7370.3|7387.2|7372.2|7385.3|7370.3|40
1603435800000|2020-10-23 06:50:00|7385.4|7370.4|7383.9|7368.9|7385.6|7370.6|7383.2|7368.2|66
1603436100000|2020-10-23 06:55:00|7383.8|7368.8|7384.1|7369.1|7385.3|7370.3|7383.3|7368.3|69
1603436400000|2020-10-23 07:00:00|7384|7369|7383.1|7368.1|7384.1|7369.1|7382.4|7367.4|48
1603436700000|2020-10-23 07:05:00|7383.2|7368.2|7383.1|7368.1|7383.3|7368.3|7382.7|7367.7|38
1603437000000|2020-10-23 07:10:00|7383|7368|7383.3|7368.3|7383.3|7368.3|7382.6|7367.6|45
1603437300000|2020-10-23 07:15:00|7383.2|7368.2|7382.6|7367.6|7383.3|7368.3|7382.4|7367.4|37
1603437600000|2020-10-23 07:20:00|7382.7|7367.7|7383|7368|7383.2|7368.2|7382.5|7367.5|39
1603437900000|2020-10-23 07:25:00|7383.1|7368.1|7384.8|7369.8|7384.8|7369.8|7382.9|7367.9|26
1603438200000|2020-10-23 07:30:00|7384.7|7369.7|7382.4|7367.4|7385.2|7370.2|7381.8|7366.8|70
1603438500000|2020-10-23 07:35:00|7382.2|7367.2|7382.5|7367.5|7382.6|7367.6|7381|7366|49
1603438800000|2020-10-23 07:40:00|7382.1|7367.1|7384.5|7369.5|7385.3|7370.3|7381|7366|97
1603439100000|2020-10-23 07:45:00|7384.3|7369.3|7384|7369|7384.8|7369.8|7383.2|7368.2|56
1603439400000|2020-10-23 07:50:00|7383.7|7368.7|7382|7367|7384.4|7369.4|7382|7367|104
1603439700000|2020-10-23 07:55:00|7382.1|7367.1|7378|7363|7383.1|7368.1|7376.6|7361.6|144
1603440000000|2020-10-23 08:00:00|7377.6|7362.6|7378.4|7363.4|7379.2|7364.2|7377.6|7362.6|20
1603440300000|2020-10-23 08:05:00|7378.1|7363.1|7385.4|7370.4|7386|7371|7375.6|7360.6|111
1603440600000|2020-10-23 08:10:00|7385.2|7370.2|7389.8|7374.8|7391|7376|7384.2|7369.2|151
1603440900000|2020-10-23 08:15:00|7389.9|7374.9|7388.5|7373.5|7391.6|7376.6|7387.2|7372.2|141
1603441200000|2020-10-23 08:20:00|7388.6|7373.6|7390.4|7375.4|7391.5|7376.5|7387.1|7372.1|116
1603441500000|2020-10-23 08:25:00|7390.3|7375.3|7386.6|7371.6|7391|7376|7386.6|7371.6|152
1603441800000|2020-10-23 08:30:00|7387|7372|7388.4|7373.4|7388.4|7373.4|7386.4|7371.4|48
1603442100000|2020-10-23 08:35:00|7388.2|7373.2|7387|7372|7388.2|7373.2|7386.7|7371.7|18
1603442400000|2020-10-23 08:40:00|7386.8|7371.8|7387|7372|7387|7372|7385.8|7370.8|19
1603442700000|2020-10-23 08:45:00|7387.2|7372.2|7389|7374|7389|7374|7387.2|7372.2|24
1603443000000|2020-10-23 08:50:00|7389.1|7374.1|7390.6|7375.6|7390.6|7375.6|7389.1|7374.1|19
1603443300000|2020-10-23 08:55:00|7390.4|7375.4|7390.6|7375.6|7390.7|7375.7|7390.4|7375.4|5
1603443600000|2020-10-23 09:00:00|7390.7|7375.7|7394.1|7379.1|7394.7|7379.7|7390.7|7375.7|74
1603443900000|2020-10-23 09:05:00|7393.9|7378.9|7394.2|7379.2|7395|7380|7392.5|7377.5|49
1603444200000|2020-10-23 09:10:00|7394.5|7379.5|7394.5|7379.5|7394.8|7379.8|7393.8|7378.8|35
1603444500000|2020-10-23 09:15:00|7394.4|7379.4|7390.6|7375.6|7394.4|7379.4|7390.2|7375.2|38
1603444800000|2020-10-23 09:20:00|7390.2|7375.2|7391.2|7376.2|7391.6|7376.6|7390.2|7375.2|19
1603445100000|2020-10-23 09:25:00|7391|7376|7391.2|7376.2|7391.4|7376.4|7390.6|7375.6|11
1603445400000|2020-10-23 09:30:00|7391.4|7376.4|7392|7377|7392.2|7377.2|7391.2|7376.2|22
1603445700000|2020-10-23 09:35:00|7392.2|7377.2|7392|7377|7392.7|7377.7|7390.9|7375.9|29
1603446000000|2020-10-23 09:40:00|7392.1|7377.1|7392.5|7377.5|7393.4|7378.4|7392|7377|19
1603446300000|2020-10-23 09:45:00|7392.9|7377.9|7392.5|7377.5|7393.1|7378.1|7392.4|7377.4|14
1603446600000|2020-10-23 09:50:00|7392.6|7377.6|7392.1|7377.1|7393|7378|7392.1|7377.1|7
1603446900000|2020-10-23 09:55:00|7392.3|7377.3|7391.9|7376.9|7392.4|7377.4|7391.8|7376.8|13
1603447200000|2020-10-23 10:00:00|7392.1|7377.1|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|10
1603447500000|2020-10-23 10:05:00|7392.1|7377.1|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|6
1603447800000|2020-10-23 10:10:00|7391.4|7376.4|7392|7377|7392|7377|7391.4|7376.4|6
1603448100000|2020-10-23 10:15:00|7392.1|7377.1|7393.1|7378.1|7393.3|7378.3|7392.1|7377.1|9
1603448400000|2020-10-23 10:20:00|7392.9|7377.9|7393.1|7378.1|7393.1|7378.1|7392.9|7377.9|2
1603448700000|2020-10-23 10:25:00|7393.3|7378.3|7393.1|7378.1|7393.3|7378.3|7392.9|7377.9|6
1603449000000|2020-10-23 10:30:00|7393.3|7378.3|7393.2|7378.2|7393.5|7378.5|7393.1|7378.1|8
1603449300000|2020-10-23 10:35:00|7393.4|7378.4|7393|7378|7393.4|7378.4|7393|7378|2
1603449600000|2020-10-23 10:40:00|7392.8|7377.8|7392|7377|7392.8|7377.8|7392|7377|10
1603449900000|2020-10-23 10:45:00|7392.3|7377.3|7392.3|7377.3|7392.6|7377.6|7392.3|7377.3|6
1603450200000|2020-10-23 10:50:00|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|7392.6|7377.6|1
1603450500000|2020-10-23 10:55:00|7392.8|7377.8|7393.1|7378.1|7393.1|7378.1|7392.8|7377.8|2
1603450800000|2020-10-23 11:00:00|7393.4|7378.4|7392.8|7377.8|7393.4|7378.4|7392.8|7377.8|14
1603451100000|2020-10-23 11:05:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|1
1603451400000|2020-10-23 11:10:00|7392.8|7377.8|7392.6|7377.6|7392.9|7377.9|7392.6|7377.6|3
1603451700000|2020-10-23 11:15:00|7392.5|7377.5|7392.8|7377.8|7392.8|7377.8|7392.4|7377.4|8
1603452000000|2020-10-23 11:20:00|7392.9|7377.9|7392.9|7377.9|7392.9|7377.9|7392.8|7377.8|3
1603452300000|2020-10-23 11:25:00|7393|7378|7394.2|7379.2|7394.2|7379.2|7393|7378|31
1603452600000|2020-10-23 11:30:00|7394|7379|7397.5|7382.5|7397.5|7382.5|7394|7379|13
1603452900000|2020-10-23 11:35:00|7402.2|7377.2|7401.4|7376.4|7402.2|7377.2|7401.4|7376.4|3
1603453200000|2020-10-23 11:40:00|7401.3|7376.3|7400.4|7375.4|7401.4|7376.4|7400.3|7375.3|9
1603453500000|2020-10-23 11:45:00|7400.3|7375.3|7396|7381|7400.6|7381.1|7395.7|7375.3|11
1603453800000|2020-10-23 11:50:00|7395.9|7380.9|7396.8|7381.8|7396.8|7381.8|7395.9|7380.9|19
1603454100000|2020-10-23 11:55:00|7396.7|7381.7|7395.1|7380.1|7396.7|7381.7|7395.1|7380.1|11
1603454400000|2020-10-23 12:00:00|7395|7380|7395.1|7380.1|7395.1|7380.1|7395|7380|4
1603454700000|2020-10-23 12:05:00|7395|7380|7394.6|7379.6|7395.1|7380.1|7393.4|7378.4|22
1603455000000|2020-10-23 12:10:00|7394.7|7379.7|7394|7379|7394.7|7379.7|7394|7379|6
1603455300000|2020-10-23 12:15:00|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|5
1603455600000|2020-10-23 12:20:00|7394|7379|7393.9|7378.9|7394|7379|7393.9|7378.9|2
1603455900000|2020-10-23 12:25:00|7393.8|7378.8|7392.6|7377.6|7394.1|7379.1|7392.2|7377.2|15
1603456200000|2020-10-23 12:30:00|7392.8|7377.8|7392|7377|7392.9|7377.9|7391.6|7376.6|39
1603456500000|2020-10-23 12:35:00|7391.9|7376.9|7391.6|7376.6|7391.9|7376.9|7391.6|7376.6|81
1603456800000|2020-10-23 12:40:00|7391.5|7376.5|7395.2|7380.2|7395.4|7380.4|7391.5|7376.5|133
1603457100000|2020-10-23 12:45:00|7395.3|7380.3|7394.4|7379.4|7395.3|7380.3|7394.4|7379.4|13
1603457400000|2020-10-23 12:50:00|7394.5|7379.5|7395|7380|7395.5|7380.5|7394.5|7379.5|71
1603457700000|2020-10-23 12:55:00|7395.1|7380.1|7396.4|7381.4|7397|7382|7394.9|7379.9|121
1603458000000|2020-10-23 13:00:00|7396.6|7381.6|7397.5|7382.5|7399.1|7384.1|7396.4|7381.4|27
1603458300000|2020-10-23 13:05:00|7397.6|7382.6|7400.4|7385.4|7401.1|7386.1|7397.6|7382.6|65
1603458600000|2020-10-23 13:10:00|7400.5|7385.5|7400.6|7385.6|7400.7|7385.7|7400.3|7385.3|23
1603458900000|2020-10-23 13:15:00|7400.7|7385.7|7400.1|7385.1|7401|7386|7399.9|7384.9|90
1603459200000|2020-10-23 13:20:00|7400|7385|7399.8|7384.8|7400.5|7385.5|7399.4|7384.4|681
1603459500000|2020-10-23 13:25:00|7399.9|7384.9|7399.1|7384.1|7400.1|7385.1|7399|7384|9
1603459800000|2020-10-23 13:30:00|7399.8|7384.8|7407.7|7382.7|7407.9|7388.3|7399.5|7382.6|33
1603460100000|2020-10-23 13:35:00|7407.9|7382.9|7406|7391|7410.3|7391|7402.6|7382.8|126
1603460400000|2020-10-23 13:40:00|7406.2|7391.2|7409|7394|7413.3|7394|7405.6|7388.2|101
1603460700000|2020-10-23 13:45:00|7409.4|7394.4|7412|7397|7418.8|7398.1|7409.4|7390|87
1603461000000|2020-10-23 13:50:00|7411.5|7396.5|7411.3|7396.3|7418.1|7398.9|7410.7|7391.4|235
1603461300000|2020-10-23 13:55:00|7411.2|7396.2|7412.7|7397.7|7412.8|7397.8|7410.1|7395.1|205
1603461600000|2020-10-23 14:00:00|7412.5|7397.5|7412.4|7397.4|7412.9|7397.9|7412.1|7397.1|122
1603461900000|2020-10-23 14:05:00|7412.6|7397.6|7417.1|7402.1|7420.8|7402.1|7412.4|7393.1|42
1603462200000|2020-10-23 14:10:00|7417|7402|7415.8|7400.8|7417.3|7402.3|7415.8|7400.8|17
1603462500000|2020-10-23 14:15:00|7416.1|7401.1|7414.6|7399.6|7416.3|7401.3|7414.3|7399.3|15
1603462800000|2020-10-23 14:20:00|7414.8|7399.8|7415.4|7400.4|7415.4|7400.4|7414.8|7399.8|6
1603463100000|2020-10-23 14:25:00|7415.3|7400.3|7412.4|7397.4|7417.6|7400.3|7411.4|7392.5|39
1603463400000|2020-10-23 14:30:00|7412.6|7397.6|7411.6|7396.6|7418.8|7399|7411.5|7393.4|29
1603464000000|2020-10-23 14:40:00|7411.7|7396.7|7414.4|7399.4|7414.9|7399.9|7411.6|7396.6|18
1603464300000|2020-10-23 14:45:00|7414.5|7399.5|7413.6|7398.6|7414.5|7399.5|7413.3|7398.3|9
1603464600000|2020-10-23 14:50:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1603464900000|2020-10-23 14:55:00|7413.4|7398.4|7413.3|7398.3|7413.6|7398.6|7413.3|7398.3|8
1603465200000|2020-10-23 15:00:00|7413.5|7398.5|7415|7400|7421.9|7402|7413.5|7394.1|77
1603465500000|2020-10-23 15:05:00|7414.9|7399.9|7418.4|7393.4|7419.2|7400|7413|7393.3|274
1603465800000|2020-10-23 15:10:00|7418.3|7393.3|7419.5|7394.5|7420.1|7400.8|7413|7393.3|238
1603466100000|2020-10-23 15:15:00|7419.6|7394.6|7413.4|7398.4|7419.8|7398.8|7413.3|7393.4|26
1603466400000|2020-10-23 15:20:00|7412.8|7397.8|7411.6|7396.6|7413.1|7398.1|7411.4|7396.4|13
1603466700000|2020-10-23 15:25:00|7411.5|7396.5|7411.6|7396.6|7411.6|7396.6|7411.5|7396.5|6
1603467000000|2020-10-23 15:30:00|7412|7397|7411.8|7396.8|7412.6|7397.6|7411.6|7396.6|17
1603467600000|2020-10-23 15:40:00|7416.9|7391.9|7416.9|7391.9|7417.3|7392.3|7416.8|7391.8|6
1603467900000|2020-10-23 15:45:00|7417.1|7392.1|7412.6|7397.6|7417.4|7398.8|7412.6|7391.7|30
1603468200000|2020-10-23 15:50:00|7412.5|7397.5|7411.4|7396.4|7412.5|7397.5|7411.3|7396.3|15
1603468500000|2020-10-23 15:55:00|7411.6|7396.6|7411.6|7396.6|7412.4|7397.4|7411.4|7396.4|18
1603468800000|2020-10-23 16:00:00|7411.3|7396.3|7410.5|7395.5|7411.3|7396.3|7410.2|7395.2|7
1603469100000|2020-10-23 16:05:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.3|7394.3|10
1603469700000|2020-10-23 16:15:00|7409.5|7394.5|7415.5|7390.5|7415.5|7395.6|7409.5|7390.3|22
1603470000000|2020-10-23 16:20:00|7415.7|7390.7|7416.4|7391.4|7416.9|7396.8|7411.1|7390.7|48
1603470300000|2020-10-23 16:25:00|7416.1|7391.1|7416.7|7391.7|7416.8|7396.8|7410.8|7390.6|156
1603470600000|2020-10-23 16:30:00|7416.8|7391.8|7417|7392|7417.2|7392.2|7416.3|7391.3|107
1603470900000|2020-10-23 16:35:00|7416.9|7391.9|7416.8|7391.8|7417.6|7392.6|7416.5|7391.5|214
1603471200000|2020-10-23 16:40:00|7416.6|7391.6|7417.4|7392.4|7417.5|7392.5|7416.5|7391.5|207
1603471500000|2020-10-23 16:45:00|7417.3|7392.3|7418.1|7393.1|7418.1|7393.1|7417.3|7392.3|11
1603471800000|2020-10-23 16:50:00|7413|7398|7418.4|7393.4|7418.4|7398.3|7413|7393.3|13
1603472100000|2020-10-23 16:55:00|7418.5|7393.5|7418.8|7393.8|7419.3|7399.4|7413.5|7393.2|118
1603472400000|2020-10-23 17:00:00|7418.7|7393.7|7413|7398|7419|7398.4|7413|7393.7|91
1603473600000|2020-10-23 17:20:00|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|7412.7|7397.7|1
1603474800000|2020-10-23 17:40:00|7412.6|7397.6|7412.3|7397.3|7412.6|7397.6|7412.3|7397.3|3
1603475400000|2020-10-23 17:50:00|7412.2|7397.2|7412.3|7397.3|7412.3|7397.3|7412.1|7397.1|3
1603476000000|2020-10-23 18:00:00|7412|7397|7411.1|7396.1|7412|7397|7411|7396|90
1603476300000|2020-10-23 18:05:00|7411|7396|7415.4|7390.4|7415.7|7396.1|7410.7|7390.3|118
1603476600000|2020-10-23 18:10:00|7415.5|7390.5|7410.8|7395.8|7415.7|7396|7410.8|7390.5|8
1603476900000|2020-10-23 18:15:00|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.5|7395.5|17
1603478100000|2020-10-23 18:35:00|7410.7|7395.7|7413.4|7398.4|7413.4|7398.4|7410.7|7395.7|9
1603478400000|2020-10-23 18:40:00|7412.8|7397.8|7412.6|7397.6|7412.8|7397.8|7412.2|7397.2|10
1603478700000|2020-10-23 18:45:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1603479000000|2020-10-23 18:50:00|7412.2|7397.2|7412.5|7397.5|7412.7|7397.7|7412.2|7397.2|3
1603479300000|2020-10-23 18:55:00|7412.7|7397.7|7414|7399|7414.1|7399.1|7412.7|7397.7|8
1603479600000|2020-10-23 19:00:00|7413.9|7398.9|7419.4|7394.4|7419.4|7399.2|7413.9|7394.3|11
1603479900000|2020-10-23 19:05:00|7419.3|7394.3|7419.3|7394.3|7419.3|7394.3|7419.3|7394.3|1
1603480200000|2020-10-23 19:10:00|7419.2|7394.2|7419.1|7394.1|7419.3|7394.3|7419.1|7394.1|3
1603480500000|2020-10-23 19:15:00|7416.6|7401.6|7414.9|7399.9|7420.1|7401.6|7414.8|7394.2|17
1603480800000|2020-10-23 19:20:00|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|7414.8|7399.8|1
1603481100000|2020-10-23 19:25:00|7416.2|7401.2|7416.3|7401.3|7416.8|7401.8|7416.2|7401.2|5
1603482300000|2020-10-23 19:45:00|7416|7401|7419.1|7394.1|7419.9|7401.3|7416|7394|11
1603482600000|2020-10-23 19:50:00|7411.3|7396.3|7411.6|7396.6|7417.7|7398.9|7409.8|7390.6|24
1603482900000|2020-10-23 19:55:00|7411.5|7396.5|7417.6|7392.6|7417.6|7396.6|7411.5|7392.6|3
1603679400000|2020-10-26 02:30:00|7412.8|7387.8|7411.2|7386.2|7412.8|7387.8|7411.2|7386.2|5
1603679700000|2020-10-26 02:35:00|7410.4|7385.4|7411.2|7386.2|7411.2|7386.2|7409.9|7384.9|14
1603680000000|2020-10-26 02:40:00|7410.3|7385.3|7411.2|7386.2|7411.2|7386.2|7410.3|7385.3|12
1603680300000|2020-10-26 02:45:00|7410.3|7385.3|7411.3|7386.3|7411.4|7386.4|7410.3|7385.3|322
1603680600000|2020-10-26 02:50:00|7411.2|7386.2|7410.5|7385.5|7411.4|7386.4|7409.7|7384.7|338
1603680900000|2020-10-26 02:55:00|7410.4|7385.4|7410.7|7385.7|7410.7|7385.7|7410.4|7385.4|3
1603681200000|2020-10-26 03:00:00|7411.4|7386.4|7411.5|7386.5|7411.5|7386.5|7409.5|7384.5|11
1603681500000|2020-10-26 03:05:00|7411.7|7386.7|7411.8|7386.8|7412|7387|7411.6|7386.6|9
1603681800000|2020-10-26 03:10:00|7411.9|7386.9|7412|7387|7412|7387|7411.9|7386.9|2
1603682100000|2020-10-26 03:15:00|7412.3|7387.3|7412.1|7387.1|7412.5|7387.5|7412.1|7387.1|5
1603682400000|2020-10-26 03:20:00|7412.3|7387.3|7413.5|7388.5|7413.5|7388.5|7412.3|7387.3|8
1603682700000|2020-10-26 03:25:00|7413.4|7388.4|7413.1|7388.1|7415.2|7390.2|7413|7388|188
1603683000000|2020-10-26 03:30:00|7413.5|7388.5|7407|7392|7414.5|7392.6|7406.8|7385.9|191
1603683300000|2020-10-26 03:35:00|7406.8|7391.8|7408.3|7393.3|7409.2|7394.2|7406.8|7391.8|121
1603683600000|2020-10-26 03:40:00|7408.2|7393.2|7408.4|7393.4|7408.7|7393.7|7407.4|7392.4|87
1603683900000|2020-10-26 03:45:00|7408.5|7393.5|7408.1|7393.1|7408.9|7393.9|7407.5|7392.5|82
1603684200000|2020-10-26 03:50:00|7408.2|7393.2|7408.4|7393.4|7408.5|7393.5|7407.6|7392.6|56
1603684500000|2020-10-26 03:55:00|7408.3|7393.3|7407.4|7392.4|7408.5|7393.5|7407.4|7392.4|85
1603684800000|2020-10-26 04:00:00|7407.5|7392.5|7406.8|7391.8|7407.9|7392.9|7406.8|7391.8|66
1603685100000|2020-10-26 04:05:00|7406.7|7391.7|7404.1|7389.1|7406.8|7391.8|7403.7|7388.7|116
1603685400000|2020-10-26 04:10:00|7404.3|7389.3|7404|7389|7405.2|7390.2|7403.5|7388.5|41
1603685700000|2020-10-26 04:15:00|7403.9|7388.9|7404.8|7389.8|7405.1|7390.1|7403.8|7388.8|34
1603686000000|2020-10-26 04:20:00|7404.7|7389.7|7405.6|7390.6|7405.8|7390.8|7404.4|7389.4|59
1603686300000|2020-10-26 04:25:00|7405.8|7390.8|7405.8|7390.8|7406.1|7391.1|7405.1|7390.1|30
1603686600000|2020-10-26 04:30:00|7405.6|7390.6|7403.9|7388.9|7405.9|7390.9|7403.6|7388.6|85
1603686900000|2020-10-26 04:35:00|7403.8|7388.8|7403.7|7388.7|7404.1|7389.1|7402.8|7387.8|47
1603687200000|2020-10-26 04:40:00|7403.8|7388.8|7402.4|7387.4|7403.8|7388.8|7401.6|7386.6|70
1603687500000|2020-10-26 04:45:00|7402.2|7387.2|7399.8|7384.8|7402.3|7387.3|7399.8|7384.8|89
1603687800000|2020-10-26 04:50:00|7399.9|7384.9|7400.2|7385.2|7400.7|7385.7|7399.3|7384.3|80
1603688100000|2020-10-26 04:55:00|7400.1|7385.1|7398.9|7383.9|7400.2|7385.2|7398.8|7383.8|65
1603688400000|2020-10-26 05:00:00|7399.1|7384.1|7398.9|7383.9|7400.2|7385.2|7398.8|7383.8|42
1603688700000|2020-10-26 05:05:00|7399.4|7384.4|7399.8|7384.8|7400.2|7385.2|7398.9|7383.9|43
1603689000000|2020-10-26 05:10:00|7399.7|7384.7|7400.1|7385.1|7400.1|7385.1|7399|7384|42
1603689300000|2020-10-26 05:15:00|7400|7385|7404.2|7389.2|7404.4|7389.4|7399.5|7384.5|64
1603689600000|2020-10-26 05:20:00|7404.3|7389.3|7407.4|7392.4|7408.5|7393.5|7403.9|7388.9|123
1603689900000|2020-10-26 05:25:00|7407.5|7392.5|7404.9|7389.9|7407.9|7392.9|7404.8|7389.8|52
1603690200000|2020-10-26 05:30:00|7404.8|7389.8|7405|7390|7405|7390|7404.3|7389.3|27
1603690500000|2020-10-26 05:35:00|7404.9|7389.9|7403.2|7388.2|7404.9|7389.9|7403.2|7388.2|29
1603690800000|2020-10-26 05:40:00|7403.4|7388.4|7404.2|7389.2|7404.3|7389.3|7403.3|7388.3|33
1603691100000|2020-10-26 05:45:00|7404.4|7389.4|7403.1|7388.1|7404.5|7389.5|7402.1|7387.1|47
1603691400000|2020-10-26 05:50:00|7403.4|7388.4|7405|7390|7405.2|7390.2|7402.7|7387.7|94
1603691700000|2020-10-26 05:55:00|7405.1|7390.1|7405.1|7390.1|7405.3|7390.3|7402.7|7387.7|93
1603692000000|2020-10-26 06:00:00|7405.3|7390.3|7405.3|7390.3|7406.8|7391.8|7405.1|7390.1|77
1603692300000|2020-10-26 06:05:00|7405.1|7390.1|7405.3|7390.3|7405.9|7390.9|7405.1|7390.1|28
1603692600000|2020-10-26 06:10:00|7405.2|7390.2|7403.8|7388.8|7405.3|7390.3|7403.7|7388.7|61
1603692900000|2020-10-26 06:15:00|7403.7|7388.7|7402.1|7387.1|7404.2|7389.2|7402|7387|103
1603693200000|2020-10-26 06:20:00|7402|7387|7400.8|7385.8|7402.8|7387.8|7400.4|7385.4|76
1603693500000|2020-10-26 06:25:00|7401|7386|7401.3|7386.3|7402.7|7387.7|7400.9|7385.9|88
1603693800000|2020-10-26 06:30:00|7401.1|7386.1|7401.3|7386.3|7401.7|7386.7|7399.7|7384.7|56
1603694100000|2020-10-26 06:35:00|7401.4|7386.4|7403.7|7388.7|7403.8|7388.8|7401.4|7386.4|119
1603694400000|2020-10-26 06:40:00|7403.6|7388.6|7402.7|7387.7|7404|7389|7402.7|7387.7|139
1603694700000|2020-10-26 06:45:00|7402.8|7387.8|7405.1|7390.1|7405.1|7390.1|7402.8|7387.8|58
1603695000000|2020-10-26 06:50:00|7404.7|7389.7|7403.7|7388.7|7405.3|7390.3|7403.7|7388.7|64
1603695300000|2020-10-26 06:55:00|7403.6|7388.6|7402.9|7387.9|7404.8|7389.8|7402.7|7387.7|47
1603695600000|2020-10-26 07:00:00|7403|7388|7405.4|7390.4|7405.8|7390.8|7403|7388|68
1603695900000|2020-10-26 07:05:00|7405.3|7390.3|7406.7|7391.7|7406.7|7391.7|7405.3|7390.3|55
1603696200000|2020-10-26 07:10:00|7406.8|7391.8|7409.9|7394.9|7410|7395|7406.2|7391.2|100
1603696500000|2020-10-26 07:15:00|7409.8|7394.8|7411.6|7396.6|7411.9|7396.9|7409.7|7394.7|84
1603696800000|2020-10-26 07:20:00|7411.7|7396.7|7414.2|7399.2|7415.9|7400.9|7411.7|7396.7|57
1603697100000|2020-10-26 07:25:00|7414.3|7399.3|7415.4|7400.4|7415.9|7400.9|7414|7399|154
1603697400000|2020-10-26 07:30:00|7415.2|7400.2|7412.7|7397.7|7415.9|7400.9|7412.7|7397.7|43
1603697700000|2020-10-26 07:35:00|7412.8|7397.8|7413.3|7398.3|7413.8|7398.8|7412.5|7397.5|38
1603698000000|2020-10-26 07:40:00|7413.6|7398.6|7413.2|7398.2|7414.1|7399.1|7412.7|7397.7|63
1603698300000|2020-10-26 07:45:00|7413.3|7398.3|7412.5|7397.5|7413.4|7398.4|7412.5|7397.5|7
1603698600000|2020-10-26 07:50:00|7412.7|7397.7|7415.3|7400.3|7415.3|7400.3|7412.3|7397.3|34
1603698900000|2020-10-26 07:55:00|7415.5|7400.5|7415.9|7400.9|7417.8|7402.8|7415.1|7400.1|53
1603699200000|2020-10-26 08:00:00|7416.1|7401.1|7417.7|7402.7|7418.2|7403.2|7416|7401|85
1603699500000|2020-10-26 08:05:00|7417.5|7402.5|7413.5|7398.5|7417.9|7402.9|7412.9|7397.9|70
1603699800000|2020-10-26 08:10:00|7413.7|7398.7|7412.9|7397.9|7414.1|7399.1|7412.7|7397.7|20
1603700100000|2020-10-26 08:15:00|7413.6|7398.6|7415.7|7400.7|7416.7|7401.7|7413.6|7398.6|78
1603700400000|2020-10-26 08:20:00|7415.9|7400.9|7414.9|7399.9|7416.3|7401.3|7414.7|7399.7|21
1603700700000|2020-10-26 08:25:00|7415|7400|7414.7|7399.7|7415.7|7400.7|7414.3|7399.3|41
1603701000000|2020-10-26 08:30:00|7414.5|7399.5|7414.4|7399.4|7415.1|7400.1|7414.4|7399.4|10
1603701300000|2020-10-26 08:35:00|7414.3|7399.3|7414.5|7399.5|7414.5|7399.5|7413.9|7398.9|6
1603701600000|2020-10-26 08:40:00|7414.7|7399.7|7414.3|7399.3|7415.1|7400.1|7414.3|7399.3|26
1603701900000|2020-10-26 08:45:00|7414.5|7399.5|7412.9|7397.9|7414.5|7399.5|7412.9|7397.9|29
1603702200000|2020-10-26 08:50:00|7412.7|7397.7|7411.9|7396.9|7413.1|7398.1|7410.9|7395.9|35
1603702500000|2020-10-26 08:55:00|7412.2|7397.2|7414.5|7399.5|7414.8|7399.8|7412|7397|37
1603702800000|2020-10-26 09:00:00|7414.7|7399.7|7416|7401|7416.1|7401.1|7414.7|7399.7|57
1603703100000|2020-10-26 09:05:00|7415.7|7400.7|7417|7402|7417.2|7402.2|7415.6|7400.6|61
1603703400000|2020-10-26 09:10:00|7416.9|7401.9|7418.7|7403.7|7419.1|7404.1|7416.2|7401.2|52
1603703700000|2020-10-26 09:15:00|7418.5|7403.5|7420|7405|7420.5|7405.5|7417.9|7402.9|96
1603704000000|2020-10-26 09:20:00|7420.2|7405.2|7423.5|7408.5|7423.8|7408.8|7419.8|7404.8|101
1603704300000|2020-10-26 09:25:00|7423.6|7408.6|7424.1|7409.1|7424.6|7409.6|7422.7|7407.7|45
1603704600000|2020-10-26 09:30:00|7423.9|7408.9|7422.7|7407.7|7424.1|7409.1|7422.7|7407.7|33
1603704900000|2020-10-26 09:35:00|7422.8|7407.8|7422|7407|7422.8|7407.8|7421.7|7406.7|27
1603705200000|2020-10-26 09:40:00|7421.8|7406.8|7422|7407|7422.2|7407.2|7421.7|7406.7|4
1603705500000|2020-10-26 09:45:00|7421.8|7406.8|7421.3|7406.3|7422|7407|7421|7406|21
1603705800000|2020-10-26 09:50:00|7421.2|7406.2|7422.8|7407.8|7423|7408|7420.7|7405.7|20
1603706100000|2020-10-26 09:55:00|7422.9|7407.9|7424.9|7409.9|7425|7410|7422.4|7407.4|62
1603706400000|2020-10-26 10:00:00|7425.1|7410.1|7425|7410|7426|7411|7424.8|7409.8|18
1603706700000|2020-10-26 10:05:00|7425.1|7410.1|7427|7412|7427|7412|7425.1|7410.1|29
1603707000000|2020-10-26 10:10:00|7426.8|7411.8|7427|7412|7427.2|7412.2|7425.4|7410.4|49
1603707300000|2020-10-26 10:15:00|7427.4|7412.4|7428.9|7413.9|7429.2|7414.2|7427.2|7412.2|22
1603707600000|2020-10-26 10:20:00|7429|7414|7430.1|7415.1|7430.6|7415.6|7428.5|7413.5|58
1603707900000|2020-10-26 10:25:00|7430.2|7415.2|7431|7416|7431|7416|7429.5|7414.5|17
1603708200000|2020-10-26 10:30:00|7430.8|7415.8|7430.2|7415.2|7430.8|7415.8|7430|7415|9
1603708500000|2020-10-26 10:35:00|7429.8|7414.8|7427.7|7412.7|7429.8|7414.8|7427.6|7412.6|25
1603708800000|2020-10-26 10:40:00|7428|7413|7428.7|7413.7|7428.9|7413.9|7427.2|7412.2|45
1603709100000|2020-10-26 10:45:00|7428.3|7413.3|7426.8|7411.8|7428.3|7413.3|7426.3|7411.3|45
1603709400000|2020-10-26 10:50:00|7426.4|7411.4|7427.4|7412.4|7427.6|7412.6|7426|7411|45
1603709700000|2020-10-26 10:55:00|7427.1|7412.1|7425.6|7410.6|7427.1|7412.1|7425.2|7410.2|27
1603710000000|2020-10-26 11:00:00|7425.7|7410.7|7426.4|7411.4|7426.8|7411.8|7425.3|7410.3|59
1603710300000|2020-10-26 11:05:00|7426|7411|7426.1|7411.1|7426.1|7411.1|7425.7|7410.7|53
1603710600000|2020-10-26 11:10:00|7426.4|7411.4|7428.1|7413.1|7428.1|7413.1|7426.4|7411.4|93
1603710900000|2020-10-26 11:15:00|7427.9|7412.9|7429.8|7414.8|7430.8|7415.8|7427.7|7412.7|136
1603711200000|2020-10-26 11:20:00|7429.7|7414.7|7428.8|7413.8|7430.5|7415.5|7428.8|7413.8|70
1603711500000|2020-10-26 11:25:00|7429.2|7414.2|7430.8|7415.8|7430.8|7415.8|7429.2|7414.2|30
1603711800000|2020-10-26 11:30:00|7430.9|7415.9|7429.4|7414.4|7430.9|7415.9|7426.9|7411.9|63
1603712100000|2020-10-26 11:35:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1603712400000|2020-10-26 11:40:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1603712700000|2020-10-26 11:45:00|7428.2|7413.2|7428.6|7413.6|7428.6|7413.6|7428.2|7413.2|2
1603713600000|2020-10-26 12:00:00|7428.8|7413.8|7430|7415|7430.4|7415.4|7428.8|7413.8|9
1603713900000|2020-10-26 12:05:00|7430.1|7415.1|7429.8|7414.8|7430.1|7415.1|7429.2|7414.2|42
1603714200000|2020-10-26 12:10:00|7429.9|7414.9|7431.3|7416.3|7431.3|7416.3|7429.9|7414.9|8
1603714500000|2020-10-26 12:15:00|7431.4|7416.4|7431.8|7416.8|7431.8|7416.8|7431.4|7416.4|3
1603714800000|2020-10-26 12:20:00|7432|7417|7433.6|7418.6|7433.7|7418.7|7432|7417|14
1603715100000|2020-10-26 12:25:00|7434.8|7419.8|7431.8|7416.8|7435.8|7420.8|7431.6|7416.6|27
1603715400000|2020-10-26 12:30:00|7431|7416|7431.6|7416.6|7433|7418|7430.6|7415.6|15
1603715700000|2020-10-26 12:35:00|7431.5|7416.5|7433.8|7418.8|7433.8|7418.8|7431.4|7416.4|18
1603716000000|2020-10-26 12:40:00|7433.9|7418.9|7436.1|7421.1|7436.2|7421.2|7433.8|7418.8|22
1603716300000|2020-10-26 12:45:00|7435.9|7420.9|7435.9|7420.9|7436.2|7421.2|7435.9|7420.9|23
1603716600000|2020-10-26 12:50:00|7436|7421|7436.9|7421.9|7439.5|7424.5|7435.7|7420.7|50
1603716900000|2020-10-26 12:55:00|7436.8|7421.8|7436.7|7421.7|7437.3|7422.3|7436.5|7421.5|23
1603717200000|2020-10-26 13:00:00|7436.6|7421.6|7436.2|7421.2|7437|7422|7436.2|7421.2|30
1603717500000|2020-10-26 13:05:00|7436.4|7421.4|7434.4|7419.4|7436.4|7421.4|7434.3|7419.3|14
1603717800000|2020-10-26 13:10:00|7434.5|7419.5|7436.5|7421.5|7436.5|7421.5|7434.5|7419.5|37
1603718100000|2020-10-26 13:15:00|7436.4|7421.4|7435.2|7420.2|7436.5|7421.5|7434.7|7419.7|41
1603718400000|2020-10-26 13:20:00|7435.1|7420.1|7435.2|7420.2|7435.8|7420.8|7435.1|7420.1|18
1603718700000|2020-10-26 13:25:00|7435.1|7420.1|7434.8|7419.8|7435.1|7420.1|7434.3|7419.3|13
1603719000000|2020-10-26 13:30:00|7433.9|7418.9|7437.5|7412.5|7437.8|7419.3|7432.1|7412.3|76
1603719300000|2020-10-26 13:35:00|7437.6|7412.6|7437.8|7412.8|7438|7413|7437.6|7412.6|39
1603719600000|2020-10-26 13:40:00|7437.9|7412.9|7432.6|7417.6|7437.9|7417.7|7432.1|7412.5|47
1603719900000|2020-10-26 13:45:00|7432.5|7417.5|7433.6|7418.6|7433.6|7418.6|7432.4|7417.4|10
1603720500000|2020-10-26 13:55:00|7431.6|7416.6|7429.7|7414.7|7431.6|7416.6|7429.6|7414.6|16
1603720800000|2020-10-26 14:00:00|7429.9|7414.9|7429.3|7414.3|7429.9|7414.9|7429.3|7414.3|4
1603721100000|2020-10-26 14:05:00|7429.4|7414.4|7429.7|7414.7|7430.6|7415.6|7427.6|7412.6|18
1603721400000|2020-10-26 14:10:00|7430.1|7415.1|7429|7414|7430.2|7415.2|7429|7414|7
1603721700000|2020-10-26 14:15:00|7429.2|7414.2|7429.4|7414.4|7429.5|7414.5|7429.2|7414.2|8
1603722000000|2020-10-26 14:20:00|7428.1|7413.1|7428.5|7413.5|7429.3|7414.3|7428.1|7413.1|9
1603722300000|2020-10-26 14:25:00|7428.8|7413.8|7428.9|7413.9|7429.7|7414.7|7428.8|7413.8|6
1603722600000|2020-10-26 14:30:00|7428.8|7413.8|7428.8|7413.8|7429.7|7414.7|7428.8|7413.8|4
1603722900000|2020-10-26 14:35:00|7428.5|7413.5|7427.3|7412.3|7428.5|7413.5|7427.3|7412.3|10
1603723200000|2020-10-26 14:40:00|7427.2|7412.2|7427.5|7412.5|7427.5|7412.5|7426.5|7411.5|41
1603723500000|2020-10-26 14:45:00|7427.3|7412.3|7427.8|7412.8|7428.4|7413.4|7427.1|7412.1|21
1603723800000|2020-10-26 14:50:00|7427.9|7412.9|7429|7414|7429|7414|7427.9|7412.9|11
1603724100000|2020-10-26 14:55:00|7428.8|7413.8|7427.7|7412.7|7428.8|7413.8|7427.7|7412.7|5
1603724400000|2020-10-26 15:00:00|7428|7413|7426.6|7411.6|7428|7413|7426.6|7411.6|7
1603724700000|2020-10-26 15:05:00|7426.8|7411.8|7427|7412|7427.9|7412.9|7426.5|7411.5|16
1603725000000|2020-10-26 15:10:00|7426.6|7411.6|7425.6|7410.6|7426.6|7411.6|7425.6|7410.6|3
1603725300000|2020-10-26 15:15:00|7425.7|7410.7|7427|7412|7427.4|7412.4|7425.7|7410.7|97
1603725600000|2020-10-26 15:20:00|7426.9|7411.9|7426.5|7411.5|7428.4|7413.4|7426.5|7411.5|50
1603725900000|2020-10-26 15:25:00|7426|7411|7426.9|7411.9|7426.9|7411.9|7425.5|7410.5|17
1603726200000|2020-10-26 15:30:00|7426.8|7411.8|7426.9|7411.9|7426.9|7411.9|7426.8|7411.8|6
1603726500000|2020-10-26 15:35:00|7426.8|7411.8|7426.9|7411.9|7426.9|7411.9|7426.6|7411.6|29
1603726800000|2020-10-26 15:40:00|7426.8|7411.8|7426.8|7411.8|7426.9|7411.9|7426.7|7411.7|12
1603727100000|2020-10-26 15:45:00|7426.7|7411.7|7426.2|7411.2|7426.8|7411.8|7425.8|7410.8|10
1603727400000|2020-10-26 15:50:00|7426.1|7411.1|7421.7|7406.7|7426.1|7411.1|7421.5|7406.5|24
1603727700000|2020-10-26 15:55:00|7421.8|7406.8|7421.4|7406.4|7427|7408.7|7421.1|7401.4|53
1603728000000|2020-10-26 16:00:00|7422.2|7407.2|7423.4|7408.4|7423.4|7408.4|7421.4|7406.4|15
1603728300000|2020-10-26 16:05:00|7423.5|7408.5|7423.9|7408.9|7424.4|7409.4|7423.4|7408.4|27
1603728600000|2020-10-26 16:10:00|7423.6|7408.6|7423.2|7408.2|7424.2|7409.2|7422.3|7407.3|11
1603728900000|2020-10-26 16:15:00|7422.2|7407.2|7421.8|7406.8|7422.2|7407.2|7421.8|7406.8|15
1603729200000|2020-10-26 16:20:00|7422.4|7407.4|7421.8|7406.8|7422.4|7407.4|7421.7|7406.7|4
1603729500000|2020-10-26 16:25:00|7421.7|7406.7|7422.5|7407.5|7422.5|7407.5|7421.4|7406.4|12
1603729800000|2020-10-26 16:30:00|7422.6|7407.6|7423.6|7408.6|7423.6|7408.6|7421.7|7406.7|11
1603730100000|2020-10-26 16:35:00|7423.8|7408.8|7423.9|7408.9|7424|7409|7423.5|7408.5|7
1603730400000|2020-10-26 16:40:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1603731000000|2020-10-26 16:50:00|7424|7409|7424.5|7409.5|7424.5|7409.5|7424|7409|3
1603731300000|2020-10-26 16:55:00|7424.6|7409.6|7421.6|7406.6|7428.4|7410|7421.5|7402.3|49
1603731900000|2020-10-26 17:05:00|7422|7407|7422.3|7407.3|7422.9|7407.9|7422|7407|4
1603732200000|2020-10-26 17:10:00|7422.6|7407.6|7424.4|7409.4|7425|7410|7422.6|7407.6|29
1603732500000|2020-10-26 17:15:00|7424.7|7409.7|7430|7405|7430.1|7410|7424.4|7404.5|32
1603732800000|2020-10-26 17:20:00|7429.9|7404.9|7429.4|7404.4|7430|7405|7429|7404|62
1603733100000|2020-10-26 17:25:00|7429.3|7404.3|7423.7|7408.7|7429.3|7408.7|7423.6|7404.3|4
1603733400000|2020-10-26 17:30:00|7423.9|7408.9|7424|7409|7424|7409|7423.7|7408.7|3
1603733700000|2020-10-26 17:35:00|7424.3|7409.3|7425.8|7410.8|7427.3|7412.3|7424|7409|18
1603734000000|2020-10-26 17:40:00|7426|7411|7426.5|7411.5|7427|7412|7425.8|7410.8|8
1603734300000|2020-10-26 17:45:00|7426.8|7411.8|7427.8|7412.8|7429|7414|7426.8|7411.8|15
1603734600000|2020-10-26 17:50:00|7427.6|7412.6|7426.3|7411.3|7427.8|7412.8|7426.2|7411.2|14
1603734900000|2020-10-26 17:55:00|7426.5|7411.5|7425.9|7410.9|7426.5|7411.5|7425.8|7410.8|27
1603735200000|2020-10-26 18:00:00|7426|7411|7426.4|7411.4|7426.4|7411.4|7425.9|7410.9|28
1603735500000|2020-10-26 18:05:00|7426.3|7411.3|7426|7411|7426.3|7411.3|7426|7411|2
1603735800000|2020-10-26 18:10:00|7426.1|7411.1|7426.8|7411.8|7426.8|7411.8|7426.1|7411.1|3
1603736700000|2020-10-26 18:25:00|7427.3|7412.3|7430.9|7405.9|7431.1|7412.3|7425.6|7405.8|6
1603737000000|2020-10-26 18:30:00|7430.8|7405.8|7430.8|7405.8|7430.8|7405.8|7430.8|7405.8|1
1603737300000|2020-10-26 18:35:00|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|7425.5|7410.5|1
1603737600000|2020-10-26 18:40:00|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|7425.3|7410.3|1
1603738200000|2020-10-26 18:50:00|7425|7410|7425.3|7410.3|7425.3|7410.3|7425|7410|2
1603738500000|2020-10-26 18:55:00|7425|7410|7425.3|7410.3|7425.3|7410.3|7425|7410|2
1603738800000|2020-10-26 19:00:00|7425.4|7410.4|7425.4|7410.4|7425.4|7410.4|7425.1|7410.1|3
1603740300000|2020-10-26 19:25:00|7425|7410|7425|7410|7425|7410|7425|7410|1
1603741500000|2020-10-26 19:45:00|7425.4|7410.4|7425.8|7410.8|7426|7411|7425.4|7410.4|3
1603742100000|2020-10-26 19:55:00|7425.7|7410.7|7425.8|7410.8|7425.8|7410.8|7425.6|7410.6|4
1603765800000|2020-10-27 02:30:00|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|1
1603766100000|2020-10-27 02:35:00|7427.9|7402.9|7426.4|7401.4|7428.3|7403.3|7426.2|7401.2|27
1603766400000|2020-10-27 02:40:00|7427.2|7402.2|7427.4|7402.4|7427.8|7402.8|7427.2|7402.2|44
1603766700000|2020-10-27 02:45:00|7426.6|7401.6|7427.4|7402.4|7427.4|7402.4|7426.6|7401.6|2
1603767300000|2020-10-27 02:55:00|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|1
1603768500000|2020-10-27 03:15:00|7427|7402|7427.4|7402.4|7428.1|7403.1|7427|7402|11
1603769100000|2020-10-27 03:25:00|7427.8|7402.8|7427.5|7402.5|7427.8|7402.8|7427.4|7402.4|3
1603769400000|2020-10-27 03:30:00|7427.2|7402.2|7427|7412|7434.9|7413.1|7426.7|7402.2|185
1603769700000|2020-10-27 03:35:00|7426.9|7411.9|7431.1|7406.1|7431.8|7411.9|7426.9|7405.7|71
1603770000000|2020-10-27 03:40:00|7431|7406|7428.7|7403.7|7431.2|7410.5|7424.3|7402.6|125
1603770300000|2020-10-27 03:45:00|7424|7409|7426.4|7401.4|7429.7|7409|7421.6|7401.1|91
1603770600000|2020-10-27 03:50:00|7426.2|7401.2|7424.1|7409.1|7428.5|7409.1|7423|7401.2|28
1603770900000|2020-10-27 03:55:00|7424.6|7409.6|7424.5|7409.5|7430|7410.1|7424|7404.6|28
1603771200000|2020-10-27 04:00:00|7424.6|7409.6|7428.4|7403.4|7428.4|7409.6|7422.7|7401|58
1603771500000|2020-10-27 04:05:00|7428.5|7403.5|7423.7|7408.7|7429.4|7409|7423.4|7402.9|108
1603771800000|2020-10-27 04:10:00|7423.8|7408.8|7424.2|7409.2|7424.3|7409.3|7423.4|7408.4|44
1603772100000|2020-10-27 04:15:00|7424.1|7409.1|7424.1|7409.1|7424.3|7409.3|7423.4|7408.4|51
1603772400000|2020-10-27 04:20:00|7424.4|7409.4|7423.2|7408.2|7425.3|7410.3|7423.2|7408.2|45
1603772700000|2020-10-27 04:25:00|7422.9|7407.9|7423.3|7408.3|7427.3|7408.3|7421.1|7400.7|53
1603773000000|2020-10-27 04:30:00|7423.7|7408.7|7418.2|7403.2|7423.9|7408.9|7418.1|7403.1|62
1603773300000|2020-10-27 04:35:00|7418.1|7403.1|7417.3|7402.3|7419.2|7404.2|7417.3|7402.3|56
1603773600000|2020-10-27 04:40:00|7417.2|7402.2|7414.8|7399.8|7417.4|7402.4|7414.7|7399.7|53
1603773900000|2020-10-27 04:45:00|7414.9|7399.9|7415.3|7400.3|7416.7|7401.7|7414|7399|51
1603774200000|2020-10-27 04:50:00|7415.6|7400.6|7415.3|7400.3|7417.5|7402.5|7415.3|7400.3|62
1603774500000|2020-10-27 04:55:00|7415.4|7400.4|7414.4|7399.4|7415.6|7400.6|7414.4|7399.4|34
1603774800000|2020-10-27 05:00:00|7414.8|7399.8|7414.4|7399.4|7415.2|7400.2|7414|7399|43
1603775100000|2020-10-27 05:05:00|7414.2|7399.2|7415|7400|7415.9|7400.9|7414.1|7399.1|41
1603775400000|2020-10-27 05:10:00|7414.9|7399.9|7415.8|7400.8|7415.8|7400.8|7414.8|7399.8|24
1603775700000|2020-10-27 05:15:00|7415.9|7400.9|7416.9|7401.9|7417|7402|7415.7|7400.7|21
1603776000000|2020-10-27 05:20:00|7417|7402|7414.7|7399.7|7417.1|7402.1|7414.5|7399.5|99
1603776300000|2020-10-27 05:25:00|7414.6|7399.6|7410.8|7395.8|7414.7|7399.7|7410.1|7395.1|79
1603776600000|2020-10-27 05:30:00|7410.9|7395.9|7413.3|7398.3|7413.6|7398.6|7410.9|7395.9|62
1603776900000|2020-10-27 05:35:00|7413.1|7398.1|7413.5|7398.5|7413.8|7398.8|7412.9|7397.9|35
1603777200000|2020-10-27 05:40:00|7413.6|7398.6|7410.3|7395.3|7413.6|7398.6|7410.3|7395.3|67
1603777500000|2020-10-27 05:45:00|7410.6|7395.6|7407.9|7392.9|7410.6|7395.6|7406.3|7391.3|60
1603777800000|2020-10-27 05:50:00|7408|7393|7407.5|7392.5|7409.4|7394.4|7407.5|7392.5|33
1603778100000|2020-10-27 05:55:00|7407.6|7392.6|7408|7393|7408.8|7393.8|7406.8|7391.8|69
1603778400000|2020-10-27 06:00:00|7408.1|7393.1|7406|7391|7408.5|7393.5|7406|7391|48
1603778700000|2020-10-27 06:05:00|7406.1|7391.1|7403.9|7388.9|7406.7|7391.7|7403.3|7388.3|92
1603779000000|2020-10-27 06:10:00|7403.8|7388.8|7402.3|7387.3|7404.2|7389.2|7399.8|7384.8|118
1603779300000|2020-10-27 06:15:00|7402|7387|7400.9|7385.9|7403.3|7388.3|7400.6|7385.6|73
1603779600000|2020-10-27 06:20:00|7401.1|7386.1|7397.5|7382.5|7401.8|7386.8|7396.7|7381.7|99
1603779900000|2020-10-27 06:25:00|7397.6|7382.6|7400.4|7385.4|7401.7|7386.7|7397.6|7382.6|102
1603780200000|2020-10-27 06:30:00|7400.3|7385.3|7402.2|7387.2|7402.4|7387.4|7400.3|7385.3|95
1603780500000|2020-10-27 06:35:00|7401.9|7386.9|7402.3|7387.3|7403.9|7388.9|7401.1|7386.1|95
1603780800000|2020-10-27 06:40:00|7402.1|7387.1|7402.6|7387.6|7402.6|7387.6|7401.4|7386.4|48
1603781100000|2020-10-27 06:45:00|7402.5|7387.5|7398.9|7383.9|7403.3|7388.3|7398.1|7383.1|126
1603781400000|2020-10-27 06:50:00|7398.8|7383.8|7400.2|7385.2|7400.9|7385.9|7398.6|7383.6|69
1603781700000|2020-10-27 06:55:00|7400.3|7385.3|7399.5|7384.5|7401|7386|7399.1|7384.1|48
1603782000000|2020-10-27 07:00:00|7399.7|7384.7|7401.7|7386.7|7402.3|7387.3|7399.7|7384.7|95
1603782300000|2020-10-27 07:05:00|7401.8|7386.8|7403.9|7388.9|7404.3|7389.3|7401.8|7386.8|93
1603782600000|2020-10-27 07:10:00|7403.8|7388.8|7404.3|7389.3|7404.3|7389.3|7403.3|7388.3|46
1603782900000|2020-10-27 07:15:00|7404.4|7389.4|7405.1|7390.1|7406.9|7391.9|7404.4|7389.4|74
1603783200000|2020-10-27 07:20:00|7405.2|7390.2|7404.9|7389.9|7406.8|7391.8|7404.6|7389.6|77
1603783500000|2020-10-27 07:25:00|7405|7390|7406|7391|7406.4|7391.4|7404.9|7389.9|92
1603783800000|2020-10-27 07:30:00|7405.9|7390.9|7407|7392|7407.3|7392.3|7405.8|7390.8|64
1603784100000|2020-10-27 07:35:00|7406.9|7391.9|7405.4|7390.4|7407|7392|7404.7|7389.7|85
1603784400000|2020-10-27 07:40:00|7405.3|7390.3|7404.9|7389.9|7405.5|7390.5|7404.5|7389.5|44
1603784700000|2020-10-27 07:45:00|7405|7390|7404.4|7389.4|7405|7390|7401.6|7386.6|58
1603785000000|2020-10-27 07:50:00|7404.3|7389.3|7403.4|7388.4|7404.5|7389.5|7402.1|7387.1|53
1603785300000|2020-10-27 07:55:00|7402.7|7387.7|7399.8|7384.8|7402.7|7387.7|7399.8|7384.8|53
1603785600000|2020-10-27 08:00:00|7400.2|7385.2|7401.1|7386.1|7402.4|7387.4|7400.2|7385.2|86
1603785900000|2020-10-27 08:05:00|7401|7386|7403.3|7388.3|7403.3|7388.3|7399.2|7384.2|93
1603786200000|2020-10-27 08:10:00|7403.8|7388.8|7405.6|7390.6|7406.4|7391.4|7403.3|7388.3|89
1603786500000|2020-10-27 08:15:00|7405.2|7390.2|7404.3|7389.3|7406.8|7391.8|7404|7389|119
1603786800000|2020-10-27 08:20:00|7404.2|7389.2|7402.1|7387.1|7405.5|7390.5|7402.1|7387.1|84
1603787100000|2020-10-27 08:25:00|7402.2|7387.2|7400.3|7385.3|7403.2|7388.2|7399.4|7384.4|113
1603787400000|2020-10-27 08:30:00|7400.4|7385.4|7400.4|7385.4|7401.4|7386.4|7399.4|7384.4|65
1603787700000|2020-10-27 08:35:00|7400.5|7385.5|7398|7383|7400.6|7385.6|7396.6|7381.6|96
1603788000000|2020-10-27 08:40:00|7398.1|7383.1|7394.5|7379.5|7398.7|7383.7|7394|7379|82
1603788300000|2020-10-27 08:45:00|7394.6|7379.6|7396.2|7381.2|7396.7|7381.7|7394.6|7379.6|49
1603788600000|2020-10-27 08:50:00|7396.3|7381.3|7398.5|7383.5|7399.4|7384.4|7396.3|7381.3|64
1603788900000|2020-10-27 08:55:00|7398.4|7383.4|7399|7384|7399|7384|7398.3|7383.3|35
1603789200000|2020-10-27 09:00:00|7399.3|7384.3|7399.8|7384.8|7399.8|7384.8|7398.3|7383.3|24
1603789500000|2020-10-27 09:05:00|7400|7385|7400.3|7385.3|7400.3|7385.3|7399.2|7384.2|34
1603789800000|2020-10-27 09:10:00|7400.2|7385.2|7400.8|7385.8|7400.8|7385.8|7400.2|7385.2|9
1603790100000|2020-10-27 09:15:00|7400.7|7385.7|7401.6|7386.6|7401.7|7386.7|7400.2|7385.2|20
1603790400000|2020-10-27 09:20:00|7401.2|7386.2|7401.3|7386.3|7401.6|7386.6|7400.3|7385.3|35
1603790700000|2020-10-27 09:25:00|7401.2|7386.2|7401.8|7386.8|7401.8|7386.8|7400.8|7385.8|22
1603791000000|2020-10-27 09:30:00|7401.6|7386.6|7400.7|7385.7|7401.6|7386.6|7399.8|7384.8|24
1603791300000|2020-10-27 09:35:00|7400.5|7385.5|7401.2|7386.2|7401.2|7386.2|7400.5|7385.5|4
1603791600000|2020-10-27 09:40:00|7401.7|7386.7|7401.2|7386.2|7401.8|7386.8|7400.6|7385.6|29
1603791900000|2020-10-27 09:45:00|7401.5|7386.5|7403.2|7388.2|7403.2|7388.2|7401.2|7386.2|16
1603792200000|2020-10-27 09:50:00|7403|7388|7404.2|7389.2|7404.4|7389.4|7402.8|7387.8|21
1603792500000|2020-10-27 09:55:00|7404.3|7389.3|7407.3|7392.3|7409.2|7394.2|7404.3|7389.3|86
1603792800000|2020-10-27 10:00:00|7407.2|7392.2|7406.6|7391.6|7408.1|7393.1|7406.6|7391.6|26
1603793100000|2020-10-27 10:05:00|7406.8|7391.8|7405.8|7390.8|7407|7392|7405|7390|49
1603793400000|2020-10-27 10:10:00|7405.9|7390.9|7404.3|7389.3|7406.5|7391.5|7404.2|7389.2|33
1603793700000|2020-10-27 10:15:00|7404.2|7389.2|7401.1|7386.1|7404.2|7389.2|7401.1|7386.1|22
1603794000000|2020-10-27 10:20:00|7401.2|7386.2|7401.6|7386.6|7401.8|7386.8|7399.9|7384.9|29
1603794300000|2020-10-27 10:25:00|7401.5|7386.5|7400.8|7385.8|7401.6|7386.6|7400.5|7385.5|19
1603794600000|2020-10-27 10:30:00|7400.6|7385.6|7400|7385|7400.6|7385.6|7399.8|7384.8|12
1603794900000|2020-10-27 10:35:00|7399.6|7384.6|7400.3|7385.3|7400.4|7385.4|7399.6|7384.6|21
1603795200000|2020-10-27 10:40:00|7400.4|7385.4|7399|7384|7400.4|7385.4|7399|7384|20
1603795500000|2020-10-27 10:45:00|7399.2|7384.2|7400|7385|7400.6|7385.6|7399|7384|43
1603795800000|2020-10-27 10:50:00|7400.1|7385.1|7398.6|7383.6|7400.3|7385.3|7398.6|7383.6|37
1603796100000|2020-10-27 10:55:00|7398.8|7383.8|7397.8|7382.8|7399|7384|7397.2|7382.2|34
1603796400000|2020-10-27 11:00:00|7398|7383|7393.7|7378.7|7398.1|7383.1|7393.2|7378.2|71
1603796700000|2020-10-27 11:05:00|7393.8|7378.8|7394.8|7379.8|7395.6|7380.6|7393.8|7378.8|29
1603797000000|2020-10-27 11:10:00|7394.4|7379.4|7394.7|7379.7|7394.7|7379.7|7393.8|7378.8|13
1603797300000|2020-10-27 11:15:00|7394.6|7379.6|7395.9|7380.9|7396.5|7381.5|7394.6|7379.6|32
1603797600000|2020-10-27 11:20:00|7395.8|7380.8|7396.5|7381.5|7396.7|7381.7|7395.8|7380.8|35
1603797900000|2020-10-27 11:25:00|7396.2|7381.2|7395.7|7380.7|7396.3|7381.3|7395.7|7380.7|16
1603798200000|2020-10-27 11:30:00|7395.1|7380.1|7395.2|7380.2|7395.2|7380.2|7394.7|7379.7|7
1603798500000|2020-10-27 11:35:00|7395.3|7380.3|7395.4|7380.4|7395.5|7380.5|7395.1|7380.1|11
1603798800000|2020-10-27 11:40:00|7395.6|7380.6|7393.2|7378.2|7395.6|7380.6|7393.2|7378.2|26
1603799100000|2020-10-27 11:45:00|7392.9|7377.9|7393.3|7378.3|7393.3|7378.3|7392.3|7377.3|17
1603799400000|2020-10-27 11:50:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393|7378|3
1603800000000|2020-10-27 12:00:00|7392.9|7377.9|7390.8|7375.8|7392.9|7377.9|7389.9|7374.9|74
1603800300000|2020-10-27 12:05:00|7390.2|7375.2|7390.1|7375.1|7390.2|7375.2|7389.6|7374.6|9
1603800600000|2020-10-27 12:10:00|7390|7375|7390|7375|7390.6|7375.6|7389.5|7374.5|34
1603800900000|2020-10-27 12:15:00|7389.8|7374.8|7390|7375|7390|7375|7388.5|7373.5|22
1603801200000|2020-10-27 12:20:00|7389.9|7374.9|7389|7374|7389.9|7374.9|7389|7374|11
1603801500000|2020-10-27 12:25:00|7389.2|7374.2|7392|7377|7392|7377|7389.2|7374.2|32
1603801800000|2020-10-27 12:30:00|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|7391.9|7376.9|1
1603802100000|2020-10-27 12:35:00|7391.8|7376.8|7391.9|7376.9|7392.2|7377.2|7391.8|7376.8|7
1603802400000|2020-10-27 12:40:00|7392.1|7377.1|7393.9|7378.9|7394.1|7379.1|7391.9|7376.9|54
1603802700000|2020-10-27 12:45:00|7393.6|7378.6|7393.2|7378.2|7393.6|7378.6|7393.2|7378.2|5
1603803000000|2020-10-27 12:50:00|7394.1|7379.1|7397.3|7382.3|7397.3|7382.3|7393.9|7378.9|23
1603803300000|2020-10-27 12:55:00|7397.7|7382.7|7397.9|7382.9|7403.2|7383.3|7397.7|7378|172
1603803600000|2020-10-27 13:00:00|7397.7|7382.7|7396.7|7381.7|7398.1|7383.1|7396.7|7381.7|40
1603803900000|2020-10-27 13:05:00|7396.2|7381.2|7395.1|7380.1|7396.7|7381.7|7395|7380|15
1603804200000|2020-10-27 13:10:00|7395|7380|7394.3|7379.3|7395.6|7380.6|7394.3|7379.3|32
1603804500000|2020-10-27 13:15:00|7394.6|7379.6|7394.8|7379.8|7395.6|7380.6|7394.6|7379.6|15
1603804800000|2020-10-27 13:20:00|7394.9|7379.9|7395.2|7380.2|7395.7|7380.7|7394.9|7379.9|11
1603805100000|2020-10-27 13:25:00|7395.1|7380.1|7394.9|7379.9|7395.4|7380.4|7394.9|7379.9|5
1603805400000|2020-10-27 13:30:00|7395.3|7380.3|7403.3|7378.3|7403.6|7381.4|7395.3|7377.5|55
1603805700000|2020-10-27 13:35:00|7403.4|7378.4|7402.8|7377.8|7403.6|7383.3|7397.3|7376.8|67
1603806000000|2020-10-27 13:40:00|7403.5|7378.5|7403.3|7378.3|7403.5|7378.5|7403.3|7378.3|2
1603806300000|2020-10-27 13:45:00|7397.8|7382.8|7398.1|7383.1|7398.3|7383.3|7397.4|7382.4|10
1603806600000|2020-10-27 13:50:00|7397.2|7382.2|7397.1|7382.1|7397.2|7382.2|7397.1|7382.1|2
1603806900000|2020-10-27 13:55:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|3
1603807200000|2020-10-27 14:00:00|7397.1|7382.1|7396.9|7381.9|7397.5|7382.5|7396.4|7381.4|9
1603807800000|2020-10-27 14:10:00|7395.7|7380.7|7394.7|7379.7|7395.7|7380.7|7394.6|7379.6|10
1603808100000|2020-10-27 14:15:00|7394.8|7379.8|7395.2|7380.2|7395.4|7380.4|7394.8|7379.8|9
1603808400000|2020-10-27 14:20:00|7395|7380|7396.6|7381.6|7396.9|7381.9|7395|7380|21
1603808700000|2020-10-27 14:25:00|7402.3|7377.3|7398.6|7383.6|7402.3|7384.8|7398.2|7377.3|14
1603809000000|2020-10-27 14:30:00|7399|7384|7398.8|7383.8|7399.2|7384.2|7398.4|7383.4|9
1603809300000|2020-10-27 14:35:00|7398.6|7383.6|7398.6|7383.6|7398.8|7383.8|7398.2|7383.2|5
1603809600000|2020-10-27 14:40:00|7399|7384|7398.6|7383.6|7399|7384|7398.6|7383.6|2
1603809900000|2020-10-27 14:45:00|7402.8|7377.8|7395|7380|7402.8|7381.8|7395|7377.8|10
1603810200000|2020-10-27 14:50:00|7394.2|7379.2|7393.8|7378.8|7400.6|7380.4|7393.8|7374.3|18
1603810500000|2020-10-27 14:55:00|7393.6|7378.6|7393.6|7378.6|7393.6|7378.6|7393|7378|10
1603810800000|2020-10-27 15:00:00|7393.5|7378.5|7399.3|7374.3|7399.5|7379.2|7393.5|7374.2|17
1603811100000|2020-10-27 15:05:00|7399.2|7374.2|7399.3|7374.3|7399.3|7374.3|7399.1|7374.1|46
1603811400000|2020-10-27 15:10:00|7399.2|7374.2|7399.2|7374.2|7399.4|7374.4|7399.1|7374.1|37
1603811700000|2020-10-27 15:15:00|7399.3|7374.3|7399.8|7374.8|7400.4|7379.8|7394.5|7374.2|20
1603812000000|2020-10-27 15:20:00|7399.9|7374.9|7400|7375|7400.4|7375.4|7399.9|7374.9|24
1603812300000|2020-10-27 15:25:00|7399.9|7374.9|7400.2|7375.2|7400.2|7375.2|7399.7|7374.7|14
1603812600000|2020-10-27 15:30:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|1
1603812900000|2020-10-27 15:35:00|7400|7375|7397.5|7372.5|7400|7378.7|7393.4|7372.5|29
1603813200000|2020-10-27 15:40:00|7397.6|7372.6|7397.2|7372.2|7398.6|7378.7|7391.6|7371.6|141
1603813500000|2020-10-27 15:45:00|7397|7372|7390.6|7375.6|7397.4|7375.6|7390.6|7370.7|19
1603813800000|2020-10-27 15:50:00|7394.2|7369.2|7389.2|7374.2|7395.6|7376.2|7389.2|7369.2|40
1603814100000|2020-10-27 15:55:00|7389.8|7374.8|7391|7376|7391|7376|7389.5|7374.5|10
1603814400000|2020-10-27 16:00:00|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|10
1603814700000|2020-10-27 16:05:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1603815000000|2020-10-27 16:10:00|7391.3|7376.3|7391|7376|7391.3|7376.3|7390.8|7375.8|4
1603815300000|2020-10-27 16:15:00|7390.8|7375.8|7390.6|7375.6|7390.8|7375.8|7390.6|7375.6|2
1603815600000|2020-10-27 16:20:00|7390.8|7375.8|7390.8|7375.8|7390.8|7375.8|7390.7|7375.7|3
1603815900000|2020-10-27 16:25:00|7391.1|7376.1|7397.5|7372.5|7397.5|7376.5|7390.8|7372.1|18
1603816200000|2020-10-27 16:30:00|7397.7|7372.7|7402.5|7377.5|7402.5|7378.2|7393.2|7372.4|28
1603816500000|2020-10-27 16:35:00|7402.2|7377.2|7396.5|7381.5|7402.3|7381.7|7396.2|7376.9|11
1603816800000|2020-10-27 16:40:00|7396.7|7381.7|7398.4|7383.4|7398.4|7383.4|7396.6|7381.6|10
1603817100000|2020-10-27 16:45:00|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|7399.5|7384.5|1
1603817400000|2020-10-27 16:50:00|7398.6|7383.6|7402.5|7377.5|7402.5|7383.8|7398|7377.1|39
1603817700000|2020-10-27 16:55:00|7402.4|7377.4|7402.2|7377.2|7403.4|7378.4|7402|7377|7
1603818000000|2020-10-27 17:00:00|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1603818300000|2020-10-27 17:05:00|7398|7383|7398.3|7383.3|7398.3|7383.3|7398|7383|2
1603818600000|2020-10-27 17:10:00|7403.9|7378.9|7404.2|7379.2|7404.2|7379.2|7403.9|7378.9|8
1603818900000|2020-10-27 17:15:00|7403.9|7378.9|7404.4|7379.4|7404.4|7379.4|7403.9|7378.9|9
1603819200000|2020-10-27 17:20:00|7404.3|7379.3|7404|7379|7404.7|7379.7|7404|7379|136
1603819800000|2020-10-27 17:30:00|7403.9|7378.9|7399|7384|7403.9|7384|7398.7|7378.5|5
1603820100000|2020-10-27 17:35:00|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1603820400000|2020-10-27 17:40:00|7404.5|7379.5|7404.7|7379.7|7404.7|7384.7|7398.7|7379.4|6
1603820700000|2020-10-27 17:45:00|7404.9|7379.9|7405|7380|7405.4|7380.4|7404.8|7379.8|19
1603821000000|2020-10-27 17:50:00|7405.1|7380.1|7405.1|7380.1|7405.2|7380.2|7405|7380|15
1603821300000|2020-10-27 17:55:00|7405.2|7380.2|7405.2|7380.2|7405.3|7380.3|7405.1|7380.1|25
1603821600000|2020-10-27 18:00:00|7405.1|7380.1|7405.2|7380.2|7405.2|7380.2|7405.1|7380.1|6
1603821900000|2020-10-27 18:05:00|7405.3|7380.3|7405.2|7380.2|7405.6|7380.6|7405.2|7380.2|8
1603822200000|2020-10-27 18:10:00|7405.3|7380.3|7405.1|7380.1|7405.4|7380.4|7405.1|7380.1|9
1603822500000|2020-10-27 18:15:00|7405.2|7380.2|7405.6|7380.6|7405.8|7380.8|7405.2|7380.2|25
1603822800000|2020-10-27 18:20:00|7405.7|7380.7|7404.5|7379.5|7405.7|7380.7|7404.5|7379.5|10
1603823100000|2020-10-27 18:25:00|7399.8|7384.8|7400|7385|7400|7385|7399.8|7384.8|2
1603823400000|2020-10-27 18:30:00|7400.2|7385.2|7401|7386|7401|7386|7400.2|7385.2|2
1603823700000|2020-10-27 18:35:00|7402.6|7387.6|7408.3|7383.3|7408.3|7387.6|7402.6|7383.2|5
1603824000000|2020-10-27 18:40:00|7403.7|7388.7|7404|7389|7404.2|7389.2|7403.7|7388.7|6
1603824300000|2020-10-27 18:45:00|7404.2|7389.2|7403.7|7388.7|7404.4|7389.4|7403.3|7388.3|9
1603824600000|2020-10-27 18:50:00|7404|7389|7403.7|7388.7|7404|7389|7403.7|7388.7|2
1603824900000|2020-10-27 18:55:00|7404|7389|7411.5|7386.5|7411.6|7389.4|7404|7385.8|51
1603825200000|2020-10-27 19:00:00|7411.6|7386.6|7412.4|7387.4|7412.6|7387.6|7411.2|7386.2|22
1603825500000|2020-10-27 19:05:00|7412.6|7387.6|7409.8|7394.8|7413.8|7394.8|7409.5|7386.8|13
1603825800000|2020-10-27 19:10:00|7414.1|7389.1|7413.8|7388.8|7414.1|7389.1|7413.8|7388.8|3
1603826100000|2020-10-27 19:15:00|7414.1|7389.1|7414.3|7389.3|7414.3|7395|7409.8|7389.1|6
1603826400000|2020-10-27 19:20:00|7413.9|7388.9|7413.8|7388.8|7413.9|7388.9|7413.8|7388.8|2
1603827300000|2020-10-27 19:35:00|7413.5|7388.5|7410.8|7385.8|7413.5|7388.5|7410.8|7385.8|13
1603827600000|2020-10-27 19:40:00|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|7411.8|7386.8|1
1603828200000|2020-10-27 19:50:00|7412|7387|7414.3|7389.3|7414.4|7389.4|7412|7387|6
1603852200000|2020-10-28 02:30:00|7409.4|7384.4|7408.5|7383.5|7409.4|7384.4|7408.4|7383.4|10
1603852500000|2020-10-28 02:35:00|7407.6|7382.6|7407.1|7382.1|7407.6|7382.6|7406.4|7381.4|23
1603852800000|2020-10-28 02:40:00|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|7407.2|7382.2|1
1603853400000|2020-10-28 02:50:00|7408.1|7383.1|7405.5|7380.5|7408.1|7383.1|7404.8|7379.8|10
1603853700000|2020-10-28 02:55:00|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|7405.6|7380.6|1
1603854000000|2020-10-28 03:00:00|7409.6|7384.6|7406|7381|7410|7385|7406|7381|17
1603854300000|2020-10-28 03:05:00|7405.9|7380.9|7404|7379|7405.9|7380.9|7404|7379|24
1603854600000|2020-10-28 03:10:00|7403.9|7378.9|7404.1|7379.1|7404.7|7379.7|7403.7|7378.7|13
1603854900000|2020-10-28 03:15:00|7404.2|7379.2|7404.6|7379.6|7404.7|7379.7|7404.2|7379.2|7
1603855200000|2020-10-28 03:20:00|7404.5|7379.5|7405.2|7380.2|7405.2|7380.2|7404.5|7379.5|5
1603855800000|2020-10-28 03:30:00|7405.7|7380.7|7404.9|7379.9|7406|7381|7403.4|7378.4|107
1603856100000|2020-10-28 03:35:00|7404.8|7379.8|7406.6|7381.6|7407.5|7382.5|7404.6|7379.6|52
1603856400000|2020-10-28 03:40:00|7406.5|7381.5|7400.9|7385.9|7407|7387|7400.6|7381.5|36
1603856700000|2020-10-28 03:45:00|7400.8|7385.8|7401.2|7386.2|7405.9|7386.9|7399.7|7380.8|62
1603857000000|2020-10-28 03:50:00|7401.1|7386.1|7401.6|7386.6|7402.4|7387.4|7400.5|7385.5|38
1603857300000|2020-10-28 03:55:00|7401.7|7386.7|7406.8|7381.8|7406.9|7387|7400.3|7381.6|45
1603857600000|2020-10-28 04:00:00|7406.7|7381.7|7399.4|7384.4|7406.7|7385.9|7398.4|7379.4|51
1603857900000|2020-10-28 04:05:00|7399.8|7384.8|7405.3|7380.3|7407.1|7387|7399.8|7380.2|46
1603858200000|2020-10-28 04:10:00|7405.2|7380.2|7400.5|7385.5|7405.2|7385.6|7399.3|7379.7|26
1603858500000|2020-10-28 04:15:00|7400.4|7385.4|7400.5|7385.5|7400.6|7385.6|7399.8|7384.8|28
1603858800000|2020-10-28 04:20:00|7400.6|7385.6|7404.9|7379.9|7404.9|7385.8|7398.3|7379.7|52
1603859100000|2020-10-28 04:25:00|7404.8|7379.8|7398.7|7383.7|7405|7384.2|7398.4|7378.4|40
1603859400000|2020-10-28 04:30:00|7398.8|7383.8|7397.1|7382.1|7399.2|7384.2|7397.1|7382.1|71
1603859700000|2020-10-28 04:35:00|7396.9|7381.9|7395.8|7380.8|7396.9|7381.9|7392.8|7377.8|100
1603860000000|2020-10-28 04:40:00|7395.9|7380.9|7400.3|7385.3|7400.3|7385.3|7395.3|7380.3|75
1603860300000|2020-10-28 04:45:00|7400.2|7385.2|7399.4|7384.4|7401.8|7386.8|7399.3|7384.3|96
1603860600000|2020-10-28 04:50:00|7399.3|7384.3|7399.6|7384.6|7400.6|7385.6|7398.8|7383.8|83
1603860900000|2020-10-28 04:55:00|7399.5|7384.5|7399.4|7384.4|7399.6|7384.6|7398.7|7383.7|31
1603861200000|2020-10-28 05:00:00|7399.3|7384.3|7396.7|7381.7|7399.3|7384.3|7396.7|7381.7|40
1603861500000|2020-10-28 05:05:00|7396.6|7381.6|7397|7382|7398.9|7383.9|7396.6|7381.6|65
1603861800000|2020-10-28 05:10:00|7396.9|7381.9|7398.8|7383.8|7398.8|7383.8|7393.3|7378.3|100
1603862100000|2020-10-28 05:15:00|7398.9|7383.9|7401.4|7386.4|7401.4|7386.4|7398|7383|120
1603862400000|2020-10-28 05:20:00|7401.5|7386.5|7402.5|7387.5|7402.8|7387.8|7400|7385|90
1603862700000|2020-10-28 05:25:00|7402.6|7387.6|7403.6|7388.6|7404.5|7389.5|7402|7387|54
1603863000000|2020-10-28 05:30:00|7403.5|7388.5|7403.5|7388.5|7403.7|7388.7|7402.7|7387.7|38
1603863300000|2020-10-28 05:35:00|7403.6|7388.6|7402.3|7387.3|7403.6|7388.6|7400.4|7385.4|70
1603863600000|2020-10-28 05:40:00|7402.4|7387.4|7401.2|7386.2|7403.4|7388.4|7401.2|7386.2|71
1603863900000|2020-10-28 05:45:00|7401.3|7386.3|7403.1|7388.1|7403.3|7388.3|7401.2|7386.2|43
1603864200000|2020-10-28 05:50:00|7402.9|7387.9|7404.1|7389.1|7404.3|7389.3|7402.6|7387.6|46
1603864500000|2020-10-28 05:55:00|7404|7389|7402.4|7387.4|7404|7389|7401.5|7386.5|60
1603864800000|2020-10-28 06:00:00|7401.5|7386.5|7402.9|7387.9|7402.9|7387.9|7401.5|7386.5|54
1603865100000|2020-10-28 06:05:00|7403|7388|7403.1|7388.1|7404|7389|7402.9|7387.9|64
1603865400000|2020-10-28 06:10:00|7403|7388|7403.7|7388.7|7403.7|7388.7|7401.4|7386.4|107
1603865700000|2020-10-28 06:15:00|7403.6|7388.6|7403.4|7388.4|7403.7|7388.7|7402.5|7387.5|39
1603866000000|2020-10-28 06:20:00|7403.3|7388.3|7403.6|7388.6|7404.1|7389.1|7402.8|7387.8|41
1603866300000|2020-10-28 06:25:00|7403.7|7388.7|7401.7|7386.7|7403.8|7388.8|7401.3|7386.3|57
1603866600000|2020-10-28 06:30:00|7401.6|7386.6|7403.6|7388.6|7403.7|7388.7|7401.3|7386.3|35
1603866900000|2020-10-28 06:35:00|7403.5|7388.5|7404.8|7389.8|7404.8|7389.8|7403.2|7388.2|38
1603867200000|2020-10-28 06:40:00|7404.9|7389.9|7404.7|7389.7|7405.2|7390.2|7403.5|7388.5|46
1603867500000|2020-10-28 06:45:00|7404.8|7389.8|7405.6|7390.6|7407.2|7392.2|7404.8|7389.8|51
1603867800000|2020-10-28 06:50:00|7405.7|7390.7|7410.1|7395.1|7410.1|7395.1|7404.7|7389.7|92
1603868100000|2020-10-28 06:55:00|7410|7395|7406.5|7391.5|7410|7395|7406.3|7391.3|63
1603868400000|2020-10-28 07:00:00|7406.7|7391.7|7405.5|7390.5|7407.3|7392.3|7405.2|7390.2|38
1603868700000|2020-10-28 07:05:00|7405.3|7390.3|7407.4|7392.4|7407.5|7392.5|7404.7|7389.7|42
1603869000000|2020-10-28 07:10:00|7407.5|7392.5|7406.3|7391.3|7407.6|7392.6|7406.2|7391.2|29
1603869300000|2020-10-28 07:15:00|7405.9|7390.9|7407.2|7392.2|7407.3|7392.3|7405.8|7390.8|30
1603869600000|2020-10-28 07:20:00|7407.3|7392.3|7409.9|7394.9|7410.3|7395.3|7407.3|7392.3|64
1603869900000|2020-10-28 07:25:00|7409.8|7394.8|7408.2|7393.2|7409.8|7394.8|7408.2|7393.2|46
1603870200000|2020-10-28 07:30:00|7408.3|7393.3|7407.8|7392.8|7409|7394|7407.8|7392.8|55
1603870500000|2020-10-28 07:35:00|7407.7|7392.7|7407.6|7392.6|7408.1|7393.1|7406.6|7391.6|22
1603870800000|2020-10-28 07:40:00|7407.5|7392.5|7411.7|7396.7|7411.7|7396.7|7406.9|7391.9|62
1603871100000|2020-10-28 07:45:00|7411.5|7396.5|7413.3|7398.3|7413.9|7398.9|7411.3|7396.3|84
1603871400000|2020-10-28 07:50:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7411.3|7396.3|59
1603871700000|2020-10-28 07:55:00|7413|7398|7414.5|7399.5|7414.7|7399.7|7411.7|7396.7|50
1603872000000|2020-10-28 08:00:00|7414.6|7399.6|7416.3|7401.3|7416.3|7401.3|7414.6|7399.6|48
1603872300000|2020-10-28 08:05:00|7415.9|7400.9|7415.3|7400.3|7415.9|7400.9|7414.4|7399.4|53
1603872600000|2020-10-28 08:10:00|7415.4|7400.4|7417.4|7402.4|7417.8|7402.8|7414.9|7399.9|45
1603872900000|2020-10-28 08:15:00|7417.5|7402.5|7419.3|7404.3|7422.2|7407.2|7417.5|7402.5|124
1603873200000|2020-10-28 08:20:00|7419.4|7404.4|7417.7|7402.7|7421.7|7406.7|7417.3|7402.3|75
1603873500000|2020-10-28 08:25:00|7417.9|7402.9|7415.8|7400.8|7417.9|7402.9|7414.6|7399.6|65
1603873800000|2020-10-28 08:30:00|7415.9|7400.9|7416.1|7401.1|7416.8|7401.8|7415|7400|63
1603874100000|2020-10-28 08:35:00|7416.2|7401.2|7414.1|7399.1|7416.8|7401.8|7414.1|7399.1|54
1603874400000|2020-10-28 08:40:00|7414.2|7399.2|7412.9|7397.9|7415.8|7400.8|7412.4|7397.4|67
1603874700000|2020-10-28 08:45:00|7413|7398|7413.8|7398.8|7415.6|7400.6|7412.9|7397.9|60
1603875000000|2020-10-28 08:50:00|7413.7|7398.7|7417.9|7402.9|7418.3|7403.3|7412.7|7397.7|62
1603875300000|2020-10-28 08:55:00|7418|7403|7415|7400|7418|7403|7415|7400|44
1603875600000|2020-10-28 09:00:00|7414.9|7399.9|7415.1|7400.1|7415.1|7400.1|7413.1|7398.1|54
1603875900000|2020-10-28 09:05:00|7415|7400|7414.8|7399.8|7415.1|7400.1|7414.5|7399.5|28
1603876200000|2020-10-28 09:10:00|7414.9|7399.9|7415.1|7400.1|7415.6|7400.6|7414.9|7399.9|14
1603876500000|2020-10-28 09:15:00|7415|7400|7417.2|7402.2|7417.2|7402.2|7415|7400|17
1603876800000|2020-10-28 09:20:00|7417.5|7402.5|7416.8|7401.8|7417.6|7402.6|7416.6|7401.6|25
1603877100000|2020-10-28 09:25:00|7416.6|7401.6|7418.7|7403.7|7418.7|7403.7|7416.6|7401.6|17
1603877400000|2020-10-28 09:30:00|7418.8|7403.8|7419|7404|7419.6|7404.6|7418.4|7403.4|28
1603877700000|2020-10-28 09:35:00|7419.1|7404.1|7419.3|7404.3|7419.3|7404.3|7418.8|7403.8|21
1603878000000|2020-10-28 09:40:00|7419.4|7404.4|7421.9|7406.9|7422|7407|7419.2|7404.2|36
1603878300000|2020-10-28 09:45:00|7421.8|7406.8|7421.9|7406.9|7423|7408|7421|7406|84
1603878600000|2020-10-28 09:50:00|7422.1|7407.1|7419|7404|7422.7|7407.7|7419|7404|52
1603878900000|2020-10-28 09:55:00|7419.1|7404.1|7422|7407|7422.1|7407.1|7419.1|7404.1|57
1603879200000|2020-10-28 10:00:00|7421.8|7406.8|7421.5|7406.5|7423.1|7408.1|7421.2|7406.2|50
1603879500000|2020-10-28 10:05:00|7421.4|7406.4|7420.2|7405.2|7421.4|7406.4|7420.1|7405.1|8
1603879800000|2020-10-28 10:10:00|7420.1|7405.1|7418.8|7403.8|7420.1|7405.1|7418.8|7403.8|32
1603880100000|2020-10-28 10:15:00|7418.9|7403.9|7419.6|7404.6|7419.6|7404.6|7418.9|7403.9|16
1603880400000|2020-10-28 10:20:00|7419.5|7404.5|7418.5|7403.5|7419.6|7404.6|7418.2|7403.2|14
1603880700000|2020-10-28 10:25:00|7418.1|7403.1|7417|7402|7418.3|7403.3|7416.3|7401.3|36
1603881000000|2020-10-28 10:30:00|7416.3|7401.3|7414.6|7399.6|7416.3|7401.3|7414.5|7399.5|34
1603881300000|2020-10-28 10:35:00|7414.4|7399.4|7415.1|7400.1|7415.5|7400.5|7413.7|7398.7|34
1603881600000|2020-10-28 10:40:00|7415|7400|7415.2|7400.2|7416.2|7401.2|7414.9|7399.9|22
1603881900000|2020-10-28 10:45:00|7415.3|7400.3|7417.4|7402.4|7418.2|7403.2|7415.3|7400.3|36
1603882200000|2020-10-28 10:50:00|7417.2|7402.2|7417.6|7402.6|7417.8|7402.8|7417.1|7402.1|19
1603882500000|2020-10-28 10:55:00|7417.5|7402.5|7418.5|7403.5|7418.5|7403.5|7417.5|7402.5|8
1603882800000|2020-10-28 11:00:00|7418.3|7403.3|7419.3|7404.3|7419.6|7404.6|7418.3|7403.3|19
1603883100000|2020-10-28 11:05:00|7419.4|7404.4|7421.1|7406.1|7421.5|7406.5|7419.4|7404.4|27
1603883400000|2020-10-28 11:10:00|7421.4|7406.4|7420.8|7405.8|7421.4|7406.4|7420.8|7405.8|5
1603883700000|2020-10-28 11:15:00|7420.9|7405.9|7422.1|7407.1|7422.4|7407.4|7420.9|7405.9|39
1603884000000|2020-10-28 11:20:00|7422|7407|7420|7405|7422.1|7407.1|7419.4|7404.4|73
1603884300000|2020-10-28 11:25:00|7419.9|7404.9|7422.3|7407.3|7422.3|7407.3|7419.4|7404.4|31
1603884600000|2020-10-28 11:30:00|7421.8|7406.8|7428.6|7403.6|7429|7407.5|7421.8|7401.8|34
1603884900000|2020-10-28 11:35:00|7428.5|7403.5|7428.6|7403.6|7428.6|7403.6|7428.5|7403.5|2
1603885200000|2020-10-28 11:40:00|7423.7|7408.7|7429.3|7404.3|7429.6|7410.3|7423.7|7403.9|17
1603885500000|2020-10-28 11:45:00|7428.9|7403.9|7429.2|7404.2|7429.3|7404.3|7428.9|7403.9|11
1603885800000|2020-10-28 11:50:00|7429.1|7404.1|7424.8|7409.8|7429.5|7409.8|7423.9|7404.1|10
1603886100000|2020-10-28 11:55:00|7425|7410|7426.3|7411.3|7426.3|7411.3|7425|7410|19
1603886400000|2020-10-28 12:00:00|7426.4|7411.4|7426.6|7411.6|7426.8|7411.8|7426.3|7411.3|11
1603886700000|2020-10-28 12:05:00|7426.4|7411.4|7428.7|7413.7|7428.8|7413.8|7426.2|7411.2|26
1603887000000|2020-10-28 12:10:00|7428.5|7413.5|7429.5|7414.5|7429.6|7414.6|7428.1|7413.1|32
1603887300000|2020-10-28 12:15:00|7429.6|7414.6|7431|7416|7432.1|7417.1|7429.6|7414.6|31
1603887600000|2020-10-28 12:20:00|7431.1|7416.1|7432.3|7417.3|7432.4|7417.4|7430.3|7415.3|48
1603887900000|2020-10-28 12:25:00|7432.4|7417.4|7434.3|7419.3|7434.4|7419.4|7432.3|7417.3|61
1603888200000|2020-10-28 12:30:00|7434.2|7419.2|7436.5|7421.5|7440.8|7421.6|7434.2|7414.8|100
1603888500000|2020-10-28 12:35:00|7436.6|7421.6|7440.3|7425.3|7446|7425.6|7436.5|7420.8|50
1603888800000|2020-10-28 12:40:00|7440.5|7425.5|7437.9|7422.9|7440.6|7425.6|7437.1|7422.1|50
1603889100000|2020-10-28 12:45:00|7443.7|7418.7|7438.6|7423.6|7443.8|7425.2|7438|7418.6|20
1603889400000|2020-10-28 12:50:00|7438.4|7423.4|7439.5|7414.5|7439.5|7424.2|7433.8|7414.1|40
1603889700000|2020-10-28 12:55:00|7439.7|7414.7|7438.7|7413.7|7439.7|7419.9|7433|7413.7|17
1603890000000|2020-10-28 13:00:00|7438.6|7413.6|7434|7419|7439.7|7419.4|7432.9|7413.6|30
1603890300000|2020-10-28 13:05:00|7434.1|7419.1|7430.8|7415.8|7434.5|7419.5|7430.1|7415.1|23
1603890600000|2020-10-28 13:10:00|7431.2|7416.2|7432.1|7417.1|7432.6|7417.6|7431.2|7416.2|15
1603890900000|2020-10-28 13:15:00|7432.3|7417.3|7435.8|7420.8|7439.1|7420.8|7432|7413.8|19
1603891200000|2020-10-28 13:20:00|7435.2|7420.2|7439.8|7414.8|7441.1|7421.3|7435.1|7414.8|18
1603891500000|2020-10-28 13:25:00|7434.7|7419.7|7438.8|7413.8|7439.1|7420|7434.7|7413.4|52
1603891800000|2020-10-28 13:30:00|7438.9|7413.9|7436.8|7411.8|7439.6|7417.8|7432.8|7411.5|18
1603892100000|2020-10-28 13:35:00|7436.3|7411.3|7436.8|7411.8|7436.8|7411.8|7436.3|7411.3|2
1603892400000|2020-10-28 13:40:00|7436.9|7411.9|7436.6|7411.6|7437.1|7412.1|7435.9|7410.9|7
1603892700000|2020-10-28 13:45:00|7437.1|7412.1|7436.6|7411.6|7437.1|7412.1|7435.8|7410.8|10
1603893000000|2020-10-28 13:50:00|7436.8|7411.8|7435.2|7420.2|7439.9|7420.2|7432.8|7411.8|22
1603893300000|2020-10-28 13:55:00|7440.2|7415.2|7437.2|7422.2|7440.8|7422.2|7435|7414.5|20
1603893600000|2020-10-28 14:00:00|7437.3|7422.3|7440.5|7415.5|7442.5|7422.3|7435.5|7414|55
1603893900000|2020-10-28 14:05:00|7441|7416|7443|7418|7443|7422.5|7436.5|7415.3|24
1603894200000|2020-10-28 14:10:00|7443.1|7418.1|7439.2|7424.2|7443.3|7424.3|7437.5|7417.2|30
1603894500000|2020-10-28 14:15:00|7439.3|7424.3|7442.5|7417.5|7445.8|7426.6|7439.3|7417.3|41
1603894800000|2020-10-28 14:20:00|7442.3|7417.3|7444.3|7419.3|7445.6|7424.5|7438.7|7417.1|38
1603895100000|2020-10-28 14:25:00|7444.4|7419.4|7443.6|7418.6|7446.1|7426.3|7440|7418.6|25
1603895400000|2020-10-28 14:30:00|7443.8|7418.8|7442.5|7417.5|7444.6|7419.6|7441.9|7416.9|70
1603895700000|2020-10-28 14:35:00|7442.6|7417.6|7441.6|7416.6|7442.8|7417.8|7441.4|7416.4|57
1603896000000|2020-10-28 14:40:00|7441.5|7416.5|7438.5|7423.5|7442.3|7423.7|7437.3|7416.3|18
1603896300000|2020-10-28 14:45:00|7439.6|7424.6|7451.6|7426.6|7451.6|7430.5|7439.6|7422.2|29
1603896600000|2020-10-28 14:50:00|7451.3|7426.3|7454.6|7429.6|7455.3|7434.7|7446.4|7425.8|116
1603896900000|2020-10-28 14:55:00|7454.8|7429.8|7450.3|7435.3|7455.3|7435.3|7448.3|7428.5|25
1603897200000|2020-10-28 15:00:00|7450.4|7435.4|7449.1|7434.1|7453.8|7435.4|7447.7|7426.8|30
1603897500000|2020-10-28 15:05:00|7449|7434|7445.5|7430.5|7452.8|7434|7445.3|7425|32
1603897800000|2020-10-28 15:10:00|7445.6|7430.6|7449.3|7424.3|7449.3|7431.1|7442.9|7422.2|25
1603898100000|2020-10-28 15:15:00|7449.2|7424.2|7450.6|7425.6|7451.1|7429.4|7444.3|7423.4|16
1603898400000|2020-10-28 15:20:00|7450.8|7425.8|7445.8|7430.8|7450.8|7431.6|7445.6|7425.8|19
1603898700000|2020-10-28 15:25:00|7446.3|7431.3|7450.6|7435.6|7457.1|7436.4|7446.3|7427.1|34
1603899000000|2020-10-28 15:30:00|7450.3|7435.3|7457.2|7442.2|7460.1|7442.2|7450.1|7433.8|46
1603899300000|2020-10-28 15:35:00|7456.6|7441.6|7458.9|7433.9|7459.7|7441.6|7453.9|7433.5|48
1603899600000|2020-10-28 15:40:00|7459.1|7434.1|7451.8|7436.8|7459.1|7439.4|7451.8|7432.1|66
1603899900000|2020-10-28 15:45:00|7451.7|7436.7|7454.1|7429.1|7457|7437.5|7451.2|7428.7|53
1603900200000|2020-10-28 15:50:00|7453.8|7428.8|7453.4|7428.4|7453.9|7428.9|7452.6|7427.6|17
1603900500000|2020-10-28 15:55:00|7453.3|7428.3|7454.1|7429.1|7454.5|7435|7448.3|7425.6|48
1603900800000|2020-10-28 16:00:00|7454.2|7429.2|7455.7|7430.7|7456.3|7431.3|7454.1|7429.1|118
1603901100000|2020-10-28 16:05:00|7455.8|7430.8|7452.6|7427.6|7455.9|7434.4|7449.4|7427|35
1603901400000|2020-10-28 16:10:00|7452.7|7427.7|7450.6|7425.6|7452.7|7427.7|7450.5|7425.5|114
1603901700000|2020-10-28 16:15:00|7450.5|7425.5|7450.6|7425.6|7450.6|7430.1|7444.3|7423.1|29
1603902000000|2020-10-28 16:20:00|7450.3|7425.3|7453.9|7428.9|7454.4|7429.4|7450.3|7425.3|44
1603902300000|2020-10-28 16:25:00|7453.8|7428.8|7454.1|7429.1|7454.9|7433.8|7448.3|7428.8|13
1603902600000|2020-10-28 16:30:00|7454|7429|7454.3|7429.3|7454.5|7429.5|7454|7429|30
1603902900000|2020-10-28 16:35:00|7454.4|7429.4|7457.3|7432.3|7457.6|7432.6|7454.4|7429.4|13
1603903200000|2020-10-28 16:40:00|7457.8|7432.8|7457.4|7432.4|7457.8|7432.8|7457.3|7432.3|5
1603903500000|2020-10-28 16:45:00|7450.8|7435.8|7455.3|7430.3|7456.4|7435.8|7450.3|7430|15
1603903800000|2020-10-28 16:50:00|7455.5|7430.5|7455.4|7430.4|7456.4|7431.4|7455.3|7430.3|13
1603904100000|2020-10-28 16:55:00|7455.5|7430.5|7454.2|7429.2|7456.3|7435.6|7448.9|7429.2|13
1603904400000|2020-10-28 17:00:00|7454.6|7429.6|7454.6|7429.6|7454.9|7429.9|7454.6|7429.6|3
1603904700000|2020-10-28 17:05:00|7454.4|7429.4|7449.6|7434.6|7454.9|7435.6|7449.4|7429.3|12
1603905000000|2020-10-28 17:10:00|7449.9|7434.9|7456.4|7431.4|7456.9|7436.7|7449.9|7431|12
1603905300000|2020-10-28 17:15:00|7456.3|7431.3|7456.9|7431.9|7457.2|7436.7|7451.7|7431.3|9
1603905900000|2020-10-28 17:25:00|7457.4|7432.4|7450.6|7435.6|7457.4|7438|7450.6|7432.3|12
1603906200000|2020-10-28 17:30:00|7450.3|7435.3|7449.6|7434.6|7450.3|7435.3|7449.6|7434.6|3
1603907100000|2020-10-28 17:45:00|7449.5|7434.5|7450.3|7435.3|7450.3|7435.3|7449.3|7434.3|5
1603907400000|2020-10-28 17:50:00|7451.1|7436.1|7455.1|7430.1|7456.1|7436.1|7451.1|7430.1|5
1603907700000|2020-10-28 17:55:00|7455.8|7430.8|7455.6|7430.6|7456.1|7431.1|7455.6|7430.6|3
1603908000000|2020-10-28 18:00:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1603908300000|2020-10-28 18:05:00|7455.4|7430.4|7455.9|7430.9|7455.9|7430.9|7455.4|7430.4|9
1603908600000|2020-10-28 18:10:00|7456.1|7431.1|7457.1|7432.1|7457.4|7432.4|7456.1|7431.1|8
1603908900000|2020-10-28 18:15:00|7457.2|7432.2|7457.6|7432.6|7457.6|7432.6|7457.2|7432.2|4
1603909500000|2020-10-28 18:25:00|7455.4|7430.4|7450.8|7435.8|7457.6|7437.6|7450.3|7430|32
1603910700000|2020-10-28 18:45:00|7450.7|7435.7|7450.5|7435.5|7450.7|7435.7|7450.5|7435.5|5
1603911000000|2020-10-28 18:50:00|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450|7435|10
1603911300000|2020-10-28 18:55:00|7450.6|7435.6|7450.3|7435.3|7450.6|7435.6|7450.3|7435.3|2
1603911600000|2020-10-28 19:00:00|7450.1|7435.1|7456.1|7431.1|7457.6|7436.7|7450.1|7429.8|9
1603911900000|2020-10-28 19:05:00|7455.8|7430.8|7455.1|7430.1|7455.8|7430.8|7455.1|7430.1|3
1603912200000|2020-10-28 19:10:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1603912500000|2020-10-28 19:15:00|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|7455.8|7430.8|1
1603912800000|2020-10-28 19:20:00|7455.6|7430.6|7455.3|7430.3|7455.6|7430.6|7455.3|7430.3|2
1603913100000|2020-10-28 19:25:00|7454.9|7429.9|7449.4|7434.4|7454.9|7434.4|7449.3|7428|16
1603913400000|2020-10-28 19:30:00|7449.5|7434.5|7449.1|7434.1|7454.4|7434.5|7449.1|7428|9
1603913700000|2020-10-28 19:35:00|7454.2|7429.2|7450.1|7435.1|7454.4|7435.1|7449.8|7429.2|8
1603914000000|2020-10-28 19:40:00|7456.1|7431.1|7454.9|7429.9|7456.3|7431.3|7454.8|7429.8|7
1603914300000|2020-10-28 19:45:00|7455.1|7430.1|7456.6|7431.6|7457.1|7437.1|7452.1|7430.1|10
1603914600000|2020-10-28 19:50:00|7456.1|7431.1|7455.8|7430.8|7456.1|7431.1|7455.8|7430.8|2
1603914900000|2020-10-28 19:55:00|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|7456.1|7431.1|1
1603938600000|2020-10-29 02:30:00|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|1
1603938900000|2020-10-29 02:35:00|7445.9|7420.9|7445.9|7420.9|7445.9|7420.9|7445.9|7420.9|1
1603939500000|2020-10-29 02:45:00|7445.6|7420.6|7445.2|7420.2|7445.8|7420.8|7445.2|7420.2|13
1603939800000|2020-10-29 02:50:00|7445.4|7420.4|7447|7422|7447.1|7422.1|7445.4|7420.4|12
1603940100000|2020-10-29 02:55:00|7447.1|7422.1|7442.2|7427.2|7447.2|7427.2|7442.2|7421.7|5
1603940400000|2020-10-29 03:00:00|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|7449.5|7424.5|1
1603940700000|2020-10-29 03:05:00|7449.4|7424.4|7448.6|7423.6|7449.6|7424.6|7448.5|7423.5|11
1603941000000|2020-10-29 03:10:00|7448.5|7423.5|7447.1|7422.1|7448.6|7423.6|7446.7|7421.7|17
1603941300000|2020-10-29 03:15:00|7440.7|7425.7|7445.8|7420.8|7447|7426|7440.5|7420.8|10
1603941600000|2020-10-29 03:20:00|7445.7|7420.7|7440.7|7415.7|7445.7|7420.7|7440.7|7415.7|17
1603941900000|2020-10-29 03:25:00|7440.6|7415.6|7441.2|7416.2|7441.3|7416.3|7439.5|7414.5|15
1603942200000|2020-10-29 03:30:00|7441.5|7416.5|7434|7419|7441.8|7421.1|7434|7415.9|168
1603942500000|2020-10-29 03:35:00|7434.1|7419.1|7437|7422|7437.6|7422.6|7434.1|7419.1|53
1603942800000|2020-10-29 03:40:00|7436.9|7421.9|7439.2|7424.2|7440.5|7425.5|7436.9|7421.9|71
1603943100000|2020-10-29 03:45:00|7439.3|7424.3|7438.2|7423.2|7441.8|7426.8|7437.9|7422.9|93
1603943400000|2020-10-29 03:50:00|7438.4|7423.4|7438|7423|7438.5|7423.5|7436.8|7421.8|41
1603943700000|2020-10-29 03:55:00|7438.1|7423.1|7438.1|7423.1|7438.4|7423.4|7436.7|7421.7|54
1603944000000|2020-10-29 04:00:00|7438|7423|7437|7422|7438.1|7423.1|7436.5|7421.5|50
1603944300000|2020-10-29 04:05:00|7436.9|7421.9|7435.5|7420.5|7437.7|7422.7|7434.6|7419.6|121
1603944600000|2020-10-29 04:10:00|7435.6|7420.6|7438|7423|7438.8|7423.8|7435.6|7420.6|67
1603944900000|2020-10-29 04:15:00|7437.9|7422.9|7434|7419|7437.9|7422.9|7433.8|7418.8|52
1603945200000|2020-10-29 04:20:00|7434.1|7419.1|7431.1|7416.1|7434.7|7419.7|7431.1|7416.1|72
1603945500000|2020-10-29 04:25:00|7431.2|7416.2|7434.1|7419.1|7434.1|7419.1|7431.2|7416.2|67
1603945800000|2020-10-29 04:30:00|7434.2|7419.2|7434.3|7419.3|7434.7|7419.7|7432.1|7417.1|129
1603946100000|2020-10-29 04:35:00|7434.1|7419.1|7435|7420|7437.5|7422.5|7433.7|7418.7|169
1603946400000|2020-10-29 04:40:00|7435.1|7420.1|7431.7|7416.7|7435.8|7420.8|7431.4|7416.4|147
1603946700000|2020-10-29 04:45:00|7431.6|7416.6|7432.9|7417.9|7433.9|7418.9|7430.1|7415.1|113
1603947000000|2020-10-29 04:50:00|7432.8|7417.8|7429|7414|7433.1|7418.1|7429|7414|67
1603947300000|2020-10-29 04:55:00|7428.4|7413.4|7430.3|7415.3|7430.8|7415.8|7427.7|7412.7|54
1603947600000|2020-10-29 05:00:00|7430.2|7415.2|7430.3|7415.3|7431.7|7416.7|7428.3|7413.3|106
1603947900000|2020-10-29 05:05:00|7430.2|7415.2|7432.9|7417.9|7432.9|7417.9|7429.9|7414.9|53
1603948200000|2020-10-29 05:10:00|7432.8|7417.8|7430.9|7415.9|7433.5|7418.5|7430.7|7415.7|62
1603948500000|2020-10-29 05:15:00|7430.6|7415.6|7431.4|7416.4|7431.9|7416.9|7430.3|7415.3|25
1603948800000|2020-10-29 05:20:00|7431.5|7416.5|7432.4|7417.4|7432.4|7417.4|7431.4|7416.4|38
1603949100000|2020-10-29 05:25:00|7432.5|7417.5|7433.4|7418.4|7435.8|7420.8|7432.1|7417.1|92
1603949400000|2020-10-29 05:30:00|7433.5|7418.5|7433.6|7418.6|7435.5|7420.5|7433.3|7418.3|55
1603949700000|2020-10-29 05:35:00|7433.7|7418.7|7435.3|7420.3|7435.6|7420.6|7433.7|7418.7|28
1603950000000|2020-10-29 05:40:00|7435|7420|7434.7|7419.7|7435.7|7420.7|7434.4|7419.4|39
1603950300000|2020-10-29 05:45:00|7434.4|7419.4|7432.1|7417.1|7434.6|7419.6|7431.8|7416.8|42
1603950600000|2020-10-29 05:50:00|7432.2|7417.2|7427.8|7412.8|7432.4|7417.4|7426.5|7411.5|120
1603950900000|2020-10-29 05:55:00|7428.1|7413.1|7430.2|7415.2|7430.2|7415.2|7427.7|7412.7|77
1603951200000|2020-10-29 06:00:00|7430.3|7415.3|7427.4|7412.4|7430.7|7415.7|7427.4|7412.4|65
1603951500000|2020-10-29 06:05:00|7427.5|7412.5|7426.5|7411.5|7427.5|7412.5|7425.3|7410.3|91
1603951800000|2020-10-29 06:10:00|7426.4|7411.4|7423.3|7408.3|7427.1|7412.1|7423.3|7408.3|82
1603952100000|2020-10-29 06:15:00|7423.4|7408.4|7423.4|7408.4|7424.7|7409.7|7423.1|7408.1|45
1603952400000|2020-10-29 06:20:00|7423.5|7408.5|7424.8|7409.8|7425.3|7410.3|7422.5|7407.5|60
1603952700000|2020-10-29 06:25:00|7424.7|7409.7|7425.8|7410.8|7426.9|7411.9|7423.6|7408.6|64
1603953000000|2020-10-29 06:30:00|7425.7|7410.7|7427.7|7412.7|7427.7|7412.7|7425.6|7410.6|26
1603953300000|2020-10-29 06:35:00|7427.6|7412.6|7431|7416|7431.3|7416.3|7427.1|7412.1|91
1603953600000|2020-10-29 06:40:00|7431.1|7416.1|7433.3|7418.3|7433.7|7418.7|7431|7416|58
1603953900000|2020-10-29 06:45:00|7433.4|7418.4|7434.2|7419.2|7435.5|7420.5|7433.4|7418.4|55
1603954200000|2020-10-29 06:50:00|7433.8|7418.8|7433.5|7418.5|7434.1|7419.1|7433.1|7418.1|64
1603954500000|2020-10-29 06:55:00|7433.6|7418.6|7433.9|7418.9|7434.9|7419.9|7433.5|7418.5|47
1603954800000|2020-10-29 07:00:00|7433.7|7418.7|7433|7418|7435.5|7420.5|7433|7418|91
1603955100000|2020-10-29 07:05:00|7433.1|7418.1|7434.2|7419.2|7435.1|7420.1|7433|7418|61
1603955400000|2020-10-29 07:10:00|7434.1|7419.1|7431.8|7416.8|7434.1|7419.1|7431.8|7416.8|49
1603955700000|2020-10-29 07:15:00|7432|7417|7432|7417|7432.6|7417.6|7431.1|7416.1|80
1603956000000|2020-10-29 07:20:00|7431.8|7416.8|7432.4|7417.4|7432.7|7417.7|7431.8|7416.8|38
1603956300000|2020-10-29 07:25:00|7432.5|7417.5|7433.8|7418.8|7434.3|7419.3|7432.3|7417.3|94
1603956600000|2020-10-29 07:30:00|7433.7|7418.7|7432.8|7417.8|7433.8|7418.8|7430.3|7415.3|108
1603956900000|2020-10-29 07:35:00|7432.9|7417.9|7434.3|7419.3|7436|7421|7432.9|7417.9|104
1603957200000|2020-10-29 07:40:00|7434.2|7419.2|7433.8|7418.8|7434.4|7419.4|7432.9|7417.9|54
1603957500000|2020-10-29 07:45:00|7433.6|7418.6|7432.6|7417.6|7434.2|7419.2|7432.5|7417.5|72
1603957800000|2020-10-29 07:50:00|7432.4|7417.4|7433.1|7418.1|7434|7419|7431.9|7416.9|54
1603958100000|2020-10-29 07:55:00|7433|7418|7433.8|7418.8|7434.2|7419.2|7432.4|7417.4|95
1603958400000|2020-10-29 08:00:00|7434|7419|7433.7|7418.7|7435.8|7420.8|7433.3|7418.3|86
1603958700000|2020-10-29 08:05:00|7434.1|7419.1|7437.9|7422.9|7438.5|7423.5|7434|7419|98
1603959000000|2020-10-29 08:10:00|7438|7423|7443.9|7428.9|7444.6|7429.6|7438|7423|154
1603959300000|2020-10-29 08:15:00|7443.6|7428.6|7444.6|7429.6|7447.7|7432.7|7443.6|7428.6|141
1603959600000|2020-10-29 08:20:00|7444.8|7429.8|7441.3|7426.3|7444.8|7429.8|7440.5|7425.5|125
1603959900000|2020-10-29 08:25:00|7441.4|7426.4|7440.6|7425.6|7442.6|7427.6|7438.9|7423.9|76
1603960200000|2020-10-29 08:30:00|7440.7|7425.7|7441.7|7426.7|7441.7|7426.7|7440.3|7425.3|36
1603960500000|2020-10-29 08:35:00|7441.9|7426.9|7446.3|7431.3|7446.9|7431.9|7441.7|7426.7|96
1603960800000|2020-10-29 08:40:00|7446.7|7431.7|7449.3|7434.3|7450.2|7435.2|7446.1|7431.1|89
1603961100000|2020-10-29 08:45:00|7449.4|7434.4|7450.3|7435.3|7450.5|7435.5|7448.3|7433.3|76
1603961400000|2020-10-29 08:50:00|7450.1|7435.1|7450.6|7435.6|7451.2|7436.2|7449.8|7434.8|58
1603961700000|2020-10-29 08:55:00|7450.7|7435.7|7451.9|7436.9|7452.1|7437.1|7450.2|7435.2|50
1603962000000|2020-10-29 09:00:00|7451.8|7436.8|7457.3|7442.3|7458.6|7443.6|7451.5|7436.5|111
1603962300000|2020-10-29 09:05:00|7457.5|7442.5|7454.4|7439.4|7458.7|7443.7|7453.4|7438.4|119
1603962600000|2020-10-29 09:10:00|7454.6|7439.6|7459.7|7444.7|7459.7|7444.7|7454.6|7439.6|104
1603962900000|2020-10-29 09:15:00|7459.9|7444.9|7462.3|7447.3|7462.5|7447.5|7458.3|7443.3|115
1603963200000|2020-10-29 09:20:00|7461.9|7446.9|7463.4|7448.4|7463.6|7448.6|7460.1|7445.1|115
1603963500000|2020-10-29 09:25:00|7463.6|7448.6|7465.2|7450.2|7468|7453|7463.6|7448.6|156
1603963800000|2020-10-29 09:30:00|7465.3|7450.3|7465.7|7450.7|7467.5|7452.5|7464|7449|97
1603964100000|2020-10-29 09:35:00|7465.6|7450.6|7465.3|7450.3|7466.4|7451.4|7463|7448|97
1603964400000|2020-10-29 09:40:00|7465.9|7450.9|7464.9|7449.9|7466.7|7451.7|7464.5|7449.5|35
1603964700000|2020-10-29 09:45:00|7464.7|7449.7|7463.4|7448.4|7464.9|7449.9|7461.8|7446.8|53
1603965000000|2020-10-29 09:50:00|7463.5|7448.5|7463.4|7448.4|7463.8|7448.8|7462.7|7447.7|35
1603965300000|2020-10-29 09:55:00|7463.9|7448.9|7463.9|7448.9|7465.9|7450.9|7463.4|7448.4|53
1603965600000|2020-10-29 10:00:00|7464.1|7449.1|7463.1|7448.1|7464.3|7449.3|7463.1|7448.1|35
1603965900000|2020-10-29 10:05:00|7463.3|7448.3|7463.7|7448.7|7463.8|7448.8|7460.9|7445.9|62
1603966200000|2020-10-29 10:10:00|7463.6|7448.6|7465.6|7450.6|7465.7|7450.7|7463.3|7448.3|44
1603966500000|2020-10-29 10:15:00|7465.4|7450.4|7465.4|7450.4|7466|7451|7464.3|7449.3|62
1603966800000|2020-10-29 10:20:00|7465.3|7450.3|7466.5|7451.5|7466.7|7451.7|7464.9|7449.9|36
1603967100000|2020-10-29 10:25:00|7466.8|7451.8|7467.4|7452.4|7467.6|7452.6|7466.8|7451.8|22
1603967400000|2020-10-29 10:30:00|7467.3|7452.3|7467.4|7452.4|7467.9|7452.9|7467|7452|21
1603967700000|2020-10-29 10:35:00|7467.5|7452.5|7473.4|7458.4|7474.2|7459.2|7467.4|7452.4|88
1603968000000|2020-10-29 10:40:00|7473.1|7458.1|7471.2|7456.2|7473.1|7458.1|7470.2|7455.2|36
1603968300000|2020-10-29 10:45:00|7471.1|7456.1|7474.1|7459.1|7474.7|7459.7|7471.1|7456.1|51
1603968600000|2020-10-29 10:50:00|7474.5|7459.5|7475.7|7460.7|7476.2|7461.2|7474|7459|37
1603968900000|2020-10-29 10:55:00|7475.8|7460.8|7475|7460|7476.2|7461.2|7475|7460|57
1603969200000|2020-10-29 11:00:00|7475.7|7460.7|7475.8|7460.8|7476.7|7461.7|7475|7460|74
1603969500000|2020-10-29 11:05:00|7475.2|7460.2|7478.8|7463.8|7478.8|7463.8|7475.2|7460.2|20
1603969800000|2020-10-29 11:10:00|7479|7464|7477.5|7462.5|7480.2|7465.2|7477.2|7462.2|91
1603970100000|2020-10-29 11:15:00|7477.6|7462.6|7476.9|7461.9|7479.1|7464.1|7476.8|7461.8|53
1603970400000|2020-10-29 11:20:00|7476.6|7461.6|7476.2|7461.2|7476.9|7461.9|7475.2|7460.2|55
1603970700000|2020-10-29 11:25:00|7476.4|7461.4|7476.3|7461.3|7477.5|7462.5|7475.4|7460.4|89
1603971000000|2020-10-29 11:30:00|7476.2|7461.2|7481.9|7456.9|7481.9|7462.7|7476.1|7456.8|23
1603971300000|2020-10-29 11:35:00|7482.1|7457.1|7483.4|7458.4|7483.7|7458.7|7482.1|7457.1|23
1603971600000|2020-10-29 11:40:00|7483.6|7458.6|7485.1|7460.1|7485.8|7465.6|7480.3|7458.6|25
1603971900000|2020-10-29 11:45:00|7485|7460|7485.2|7460.2|7485.2|7460.2|7484.9|7459.9|4
1603972200000|2020-10-29 11:50:00|7485|7460|7480.6|7465.6|7485.3|7465.6|7479.9|7459.9|26
1603972500000|2020-10-29 11:55:00|7480.7|7465.7|7481.5|7466.5|7486.3|7466.6|7480.7|7461.3|42
1603972800000|2020-10-29 12:00:00|7486.7|7461.7|7486.8|7461.8|7487|7462|7486.5|7461.5|29
1603973100000|2020-10-29 12:05:00|7486.9|7461.9|7481.3|7466.3|7486.9|7467.2|7481.1|7461.4|32
1603973400000|2020-10-29 12:10:00|7481.1|7466.1|7479.1|7464.1|7481.1|7466.1|7479.1|7464.1|33
1603973700000|2020-10-29 12:15:00|7479.2|7464.2|7477.6|7462.6|7479.3|7464.3|7476.4|7461.4|81
1603974000000|2020-10-29 12:20:00|7477.4|7462.4|7481.8|7456.8|7481.9|7462.5|7476.5|7456.4|44
1603974300000|2020-10-29 12:25:00|7481.7|7456.7|7482.5|7457.5|7483.6|7463.6|7476.9|7456.5|54
1603974600000|2020-10-29 12:30:00|7482.2|7457.2|7478.9|7453.9|7482.2|7461.8|7473.9|7453.9|33
1603974900000|2020-10-29 12:35:00|7479.1|7454.1|7479|7454|7479.9|7454.9|7478.9|7453.9|104
1603975200000|2020-10-29 12:40:00|7479.1|7454.1|7478.9|7453.9|7479.3|7454.3|7478.4|7453.4|36
1603975500000|2020-10-29 12:45:00|7479.1|7454.1|7476.5|7451.5|7479.1|7457.2|7472.2|7451.5|10
1603975800000|2020-10-29 12:50:00|7476.4|7451.4|7472.7|7447.7|7477.6|7458.2|7469.5|7447.7|80
1603976100000|2020-10-29 12:55:00|7472.9|7447.9|7476.9|7451.9|7477|7453.6|7468.4|7447.7|68
1603976400000|2020-10-29 13:00:00|7471.9|7456.9|7477.1|7452.1|7477.1|7456.9|7471.9|7451.8|44
1603976700000|2020-10-29 13:05:00|7477|7452|7475.5|7450.5|7477.1|7456|7471|7450.4|47
1603977000000|2020-10-29 13:10:00|7475.6|7450.6|7470.7|7455.7|7475.7|7455.9|7470.6|7449.7|22
1603977300000|2020-10-29 13:15:00|7470.6|7455.6|7469.9|7454.9|7470.6|7455.6|7469.9|7454.9|7
1603977600000|2020-10-29 13:20:00|7470|7455|7472.6|7447.6|7472.8|7455.2|7468|7447|47
1603977900000|2020-10-29 13:25:00|7472.5|7447.5|7475.3|7450.3|7475.6|7454.1|7468.8|7447.4|50
1603978200000|2020-10-29 13:30:00|7475.4|7450.4|7475.3|7450.3|7477.7|7456|7471|7450.3|272
1603978500000|2020-10-29 13:35:00|7475.8|7450.8|7477.9|7452.9|7477.9|7452.9|7475.8|7450.8|266
1603978800000|2020-10-29 13:40:00|7477.8|7452.8|7481.4|7456.4|7482.3|7459.5|7474.2|7452.7|64
1603979100000|2020-10-29 13:45:00|7481.3|7456.3|7483|7458|7483.2|7458.2|7478.9|7453.9|188
1603979400000|2020-10-29 13:50:00|7482.9|7457.9|7479|7454|7483.1|7461.5|7475.9|7453.9|72
1603979700000|2020-10-29 13:55:00|7479.1|7454.1|7478.4|7453.4|7480|7460.7|7472.1|7452.2|119
1603980000000|2020-10-29 14:00:00|7478.2|7453.2|7477.2|7452.2|7479.1|7454.1|7476.3|7451.3|142
1603980300000|2020-10-29 14:05:00|7477.7|7452.7|7476.6|7451.6|7479.8|7459.6|7471.7|7450.8|58
1603980600000|2020-10-29 14:10:00|7476.5|7451.5|7479|7454|7479|7454|7475|7450|97
1603980900000|2020-10-29 14:15:00|7479.1|7454.1|7477.5|7452.5|7480.1|7455.1|7477.5|7452.5|102
1603981200000|2020-10-29 14:20:00|7477.6|7452.6|7475.5|7450.5|7477.9|7452.9|7475.5|7450.5|20
1603981500000|2020-10-29 14:25:00|7475.6|7450.6|7477.4|7452.4|7477.4|7452.4|7475.5|7450.5|13
1603981800000|2020-10-29 14:30:00|7476.9|7451.9|7474.7|7449.7|7476.9|7451.9|7474.7|7449.7|12
1603982100000|2020-10-29 14:35:00|7474.5|7449.5|7474.3|7449.3|7474.6|7454.5|7467.5|7446.9|76
1603982400000|2020-10-29 14:40:00|7474.4|7449.4|7471.3|7446.3|7474.4|7449.4|7470.4|7445.4|97
1603982700000|2020-10-29 14:45:00|7471.1|7446.1|7471.4|7446.4|7471.5|7446.5|7471|7446|24
1603983000000|2020-10-29 14:50:00|7471.1|7446.1|7473.3|7448.3|7473.4|7448.4|7471.1|7446.1|45
1603983300000|2020-10-29 14:55:00|7473.1|7448.1|7471.9|7446.9|7473.4|7452.3|7466.3|7446.4|108
1603983600000|2020-10-29 15:00:00|7472|7447|7475.7|7450.7|7475.7|7450.7|7471.9|7446.9|94
1603983900000|2020-10-29 15:05:00|7475.8|7450.8|7476|7451|7476.1|7451.1|7473.7|7448.7|52
1603984200000|2020-10-29 15:10:00|7474|7449|7474.3|7449.3|7474.8|7454.9|7469.9|7448.5|20
1603984500000|2020-10-29 15:15:00|7473.9|7448.9|7473.6|7448.6|7474.3|7449.3|7473.5|7448.5|12
1603985400000|2020-10-29 15:30:00|7473.9|7448.9|7475.8|7450.8|7476.8|7455.5|7469.9|7448.9|18
1603985700000|2020-10-29 15:35:00|7475.6|7450.6|7474.9|7449.9|7475.6|7455.1|7470.1|7449.6|12
1603986000000|2020-10-29 15:40:00|7475.6|7450.6|7472.3|7457.3|7476|7457.3|7472|7450.6|7
1603986300000|2020-10-29 15:45:00|7472.5|7457.5|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|20
1603986600000|2020-10-29 15:50:00|7472.5|7457.5|7479.8|7454.8|7479.9|7457.7|7472.5|7453.4|26
1603986900000|2020-10-29 15:55:00|7479.3|7454.3|7478.6|7453.6|7479.6|7459.3|7473.9|7453.6|11
1603987200000|2020-10-29 16:00:00|7478.3|7453.3|7479|7454|7479.1|7458.4|7472.7|7452.5|15
1603987500000|2020-10-29 16:05:00|7479.1|7454.1|7478.1|7453.1|7479.4|7458.3|7472.9|7452.8|17
1603987800000|2020-10-29 16:10:00|7478.5|7453.5|7477.2|7452.2|7480|7455|7477.2|7452.2|73
1603988100000|2020-10-29 16:15:00|7477.3|7452.3|7477|7452|7478.8|7456.2|7471.2|7450.8|68
1603988400000|2020-10-29 16:20:00|7477.2|7452.2|7476.1|7451.1|7477.2|7454.7|7469.7|7449.7|15
1603988700000|2020-10-29 16:25:00|7476|7451|7475.4|7450.4|7476.2|7451.2|7475.1|7450.1|21
1603989000000|2020-10-29 16:30:00|7475.5|7450.5|7475.4|7450.4|7475.5|7450.5|7475.3|7450.3|4
1603989300000|2020-10-29 16:35:00|7475.3|7450.3|7475.1|7450.1|7475.6|7450.6|7474.3|7449.3|31
1603989900000|2020-10-29 16:45:00|7475.2|7450.2|7475.1|7450.1|7475.2|7450.2|7475.1|7450.1|2
1603990500000|2020-10-29 16:55:00|7475.2|7450.2|7476.3|7451.3|7476.6|7451.6|7475.1|7450.1|61
1603990800000|2020-10-29 17:00:00|7476.4|7451.4|7476.1|7451.1|7476.4|7451.4|7475.8|7450.8|8
1603991100000|2020-10-29 17:05:00|7476.2|7451.2|7476.1|7451.1|7476.3|7451.3|7475.7|7450.7|8
1603991400000|2020-10-29 17:10:00|7476|7451|7475.1|7450.1|7476.1|7451.1|7475|7450|8
1603991700000|2020-10-29 17:15:00|7475.5|7450.5|7474.8|7449.8|7475.6|7450.6|7474.8|7449.8|4
1603992000000|2020-10-29 17:20:00|7474.9|7449.9|7474.8|7449.8|7474.9|7449.9|7474.8|7449.8|2
1603992300000|2020-10-29 17:25:00|7474|7449|7474|7449|7474|7449|7474|7449|1
1603992600000|2020-10-29 17:30:00|7474.2|7449.2|7474.3|7449.3|7475.1|7450.1|7474.2|7449.2|6
1603992900000|2020-10-29 17:35:00|7474.8|7449.8|7476.6|7451.6|7476.6|7455.7|7470.6|7449.6|5
1603993200000|2020-10-29 17:40:00|7476.4|7451.4|7475.8|7450.8|7476.4|7451.4|7475.7|7450.7|9
1603993800000|2020-10-29 17:50:00|7475.2|7450.2|7475.1|7450.1|7475.2|7450.2|7474.9|7449.9|21
1603994100000|2020-10-29 17:55:00|7475|7450|7474|7449|7475.1|7450.1|7474|7449|7
1603994400000|2020-10-29 18:00:00|7470|7455|7468.8|7453.8|7470|7455|7468.6|7453.6|6
1603994700000|2020-10-29 18:05:00|7473.1|7448.1|7469.3|7444.3|7473.4|7448.4|7469.1|7444.1|46
1603995000000|2020-10-29 18:10:00|7469.2|7444.2|7469.1|7444.1|7469.2|7444.2|7469|7444|4
1603995300000|2020-10-29 18:15:00|7469.5|7444.5|7469.1|7444.1|7469.8|7444.8|7469.1|7444.1|7
1603995600000|2020-10-29 18:20:00|7469|7444|7467.1|7442.1|7469.1|7444.1|7466.9|7441.9|26
1603995900000|2020-10-29 18:25:00|7466.8|7441.8|7466.5|7441.5|7467|7442|7466.1|7441.1|26
1603996200000|2020-10-29 18:30:00|7466.4|7441.4|7466.2|7441.2|7466.9|7441.9|7466.2|7441.2|35
1603996500000|2020-10-29 18:35:00|7466.3|7441.3|7468.2|7443.2|7468.2|7445|7458.1|7438.6|36
1603996800000|2020-10-29 18:40:00|7468.5|7443.5|7468.4|7443.4|7469.8|7444.8|7468.3|7443.3|34
1603997100000|2020-10-29 18:45:00|7468.3|7443.3|7468.7|7443.7|7469.7|7444.7|7467.8|7442.8|31
1603997400000|2020-10-29 18:50:00|7468.9|7443.9|7469.9|7444.9|7469.9|7444.9|7468.7|7443.7|24
1603997700000|2020-10-29 18:55:00|7469.7|7444.7|7469.7|7444.7|7469.9|7444.9|7469.5|7444.5|27
1603998000000|2020-10-29 19:00:00|7470|7445|7469.8|7444.8|7470|7445|7469.4|7444.4|37
1603998300000|2020-10-29 19:05:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.2|7444.2|19
1603998600000|2020-10-29 19:10:00|7470|7445|7469.8|7444.8|7470|7445|7469.6|7444.6|6
1603998900000|2020-10-29 19:15:00|7469.9|7444.9|7470|7445|7470.1|7445.1|7469.9|7444.9|8
1603999200000|2020-10-29 19:20:00|7469.6|7444.6|7469.6|7444.6|7470|7445|7469.5|7444.5|9
1603999500000|2020-10-29 19:25:00|7470|7445|7470|7445|7470|7445|7469.6|7444.6|5
1603999800000|2020-10-29 19:30:00|7470.1|7445.1|7469.9|7444.9|7470.2|7445.2|7469.8|7444.8|10
1604000400000|2020-10-29 19:40:00|7470|7445|7470.4|7445.4|7470.5|7445.5|7469.4|7444.4|10
1604000700000|2020-10-29 19:45:00|7470.3|7445.3|7468.4|7443.4|7470.4|7445.4|7467.6|7442.6|13
1604001000000|2020-10-29 19:50:00|7468.6|7443.6|7469.1|7444.1|7469.1|7444.1|7468.4|7443.4|6
1604001300000|2020-10-29 19:55:00|7469.7|7444.7|7470.8|7445.8|7471.2|7446.2|7469.6|7444.6|5
1604025000000|2020-10-30 02:30:00|7465.7|7440.7|7465.7|7440.7|7465.8|7440.8|7465.7|7440.7|3
1604026500000|2020-10-30 02:55:00|7467.4|7442.4|7467.5|7442.5|7467.6|7442.6|7467.4|7442.4|6
1604026800000|2020-10-30 03:00:00|7467.4|7442.4|7466.8|7441.8|7468.1|7443.1|7466.8|7441.8|17
1604027100000|2020-10-30 03:05:00|7466.9|7441.9|7466.8|7441.8|7466.9|7441.9|7466.8|7441.8|6
1604027400000|2020-10-30 03:10:00|7466.2|7441.2|7466.8|7441.8|7466.8|7441.8|7466.2|7441.2|4
1604027700000|2020-10-30 03:15:00|7466.9|7441.9|7461.6|7436.6|7466.9|7441.9|7461.1|7436.1|18
1604028000000|2020-10-30 03:20:00|7461.5|7436.5|7461.9|7436.9|7462|7437|7461.5|7436.5|6
1604028300000|2020-10-30 03:25:00|7461.4|7436.4|7461.9|7436.9|7462.8|7437.8|7461.4|7436.4|16
1604028600000|2020-10-30 03:30:00|7461.8|7436.8|7461.3|7436.3|7461.8|7436.8|7461|7436|6
1604028900000|2020-10-30 03:35:00|7461.2|7436.2|7461|7436|7461.5|7436.5|7460.9|7435.9|20
1604029200000|2020-10-30 03:40:00|7460.9|7435.9|7460.1|7435.1|7461|7436|7459.9|7434.9|31
1604029500000|2020-10-30 03:45:00|7460.2|7435.2|7455.1|7440.1|7460.9|7441.6|7455|7435.2|18
1604029800000|2020-10-30 03:50:00|7455|7440|7458.2|7433.2|7458.3|7440.1|7454|7432.9|29
1604030100000|2020-10-30 03:55:00|7458.4|7433.4|7458.1|7433.1|7458.4|7433.4|7457.6|7432.6|16
1604030400000|2020-10-30 04:00:00|7458|7433|7458|7433|7458.2|7433.2|7458|7433|7
1604030700000|2020-10-30 04:05:00|7458.1|7433.1|7458.1|7433.1|7458.2|7433.2|7458|7433|5
1604031000000|2020-10-30 04:10:00|7458.2|7433.2|7454.1|7429.1|7458.3|7433.3|7452.9|7427.9|31
1604031300000|2020-10-30 04:15:00|7454.2|7429.2|7456.2|7431.2|7459.5|7436.3|7451.3|7429.2|33
1604031600000|2020-10-30 04:20:00|7456.1|7431.1|7457.6|7432.6|7457.9|7437.6|7451|7430.5|32
1604031900000|2020-10-30 04:25:00|7457.5|7432.5|7458.4|7433.4|7458.9|7433.9|7457|7432|30
1604032200000|2020-10-30 04:30:00|7458.3|7433.3|7460.2|7435.2|7460.6|7435.6|7457|7432|49
1604032500000|2020-10-30 04:35:00|7460.3|7435.3|7461.9|7436.9|7462.1|7437.1|7460.1|7435.1|29
1604032800000|2020-10-30 04:40:00|7461.5|7436.5|7463.6|7438.6|7463.9|7442.5|7457.5|7436.3|17
1604033100000|2020-10-30 04:45:00|7463.7|7438.7|7470.5|7445.5|7471.7|7449.4|7462.5|7438.7|88
1604033400000|2020-10-30 04:50:00|7470.6|7445.6|7475|7450|7475|7450|7469.4|7444.4|74
1604033700000|2020-10-30 04:55:00|7475.2|7450.2|7480|7455|7480.1|7455.1|7475.2|7450.2|115
1604034000000|2020-10-30 05:00:00|7479.9|7454.9|7479.6|7454.6|7480.1|7455.1|7477.4|7452.4|69
1604034300000|2020-10-30 05:05:00|7479.7|7454.7|7481.2|7456.2|7482.3|7457.3|7479.6|7454.6|57
1604034600000|2020-10-30 05:10:00|7481.3|7456.3|7482.4|7457.4|7486.6|7464.4|7479.4|7456.3|64
1604034900000|2020-10-30 05:15:00|7482.2|7457.2|7492.9|7467.9|7492.9|7467.9|7482.2|7457.2|22
1604035200000|2020-10-30 05:20:00|7492.6|7467.6|7488.4|7463.4|7492.6|7468.8|7483.8|7459.2|88
1604035500000|2020-10-30 05:25:00|7488.3|7463.3|7493.4|7468.4|7493.4|7468.4|7487|7462|111
1604035800000|2020-10-30 05:30:00|7493.3|7468.3|7490.5|7475.5|7494.3|7477.2|7490.2|7467.3|114
1604036100000|2020-10-30 05:35:00|7490.6|7475.6|7492.5|7477.5|7492.7|7477.7|7490.5|7475.5|50
1604036400000|2020-10-30 05:40:00|7492.4|7477.4|7492.2|7477.2|7493|7478|7492.2|7477.2|49
1604036700000|2020-10-30 05:45:00|7492.3|7477.3|7494.8|7469.8|7495|7477.3|7489.8|7468.4|75
1604037000000|2020-10-30 05:50:00|7494.9|7469.9|7486.6|7471.6|7495|7475.1|7486.6|7466.9|46
1604037300000|2020-10-30 05:55:00|7486.7|7471.7|7490.3|7465.3|7492.2|7471.9|7486.2|7465|32
1604037600000|2020-10-30 06:00:00|7490.5|7465.5|7495.6|7470.6|7496.3|7471.3|7490.5|7465.5|82
1604037900000|2020-10-30 06:05:00|7495.5|7470.5|7494.4|7469.4|7495.8|7470.8|7493.3|7468.3|72
1604038200000|2020-10-30 06:10:00|7494.3|7469.3|7496.1|7471.1|7496.3|7471.3|7494.1|7469.1|45
1604038500000|2020-10-30 06:15:00|7496.2|7471.2|7496.1|7471.1|7497.8|7472.8|7496.1|7471.1|41
1604038800000|2020-10-30 06:20:00|7496.2|7471.2|7496.7|7471.7|7497|7472|7494.7|7469.7|70
1604039100000|2020-10-30 06:25:00|7496.9|7471.9|7496.7|7471.7|7497.1|7472.1|7495.7|7470.7|35
1604039400000|2020-10-30 06:30:00|7496.8|7471.8|7490|7465|7496.8|7471.8|7490|7465|47
1604039700000|2020-10-30 06:35:00|7490.1|7465.1|7487.6|7462.6|7492.5|7467.5|7486.3|7461.3|68
1604040000000|2020-10-30 06:40:00|7487.5|7462.5|7488.2|7463.2|7488.3|7463.3|7485.5|7460.5|73
1604040300000|2020-10-30 06:45:00|7488.3|7463.3|7488.3|7463.3|7488.3|7463.3|7487.6|7462.6|6
1604040600000|2020-10-30 06:50:00|7487.9|7462.9|7488.3|7463.3|7488.6|7463.6|7487.8|7462.8|14
1604040900000|2020-10-30 06:55:00|7488.4|7463.4|7488.3|7463.3|7488.4|7463.4|7488.3|7463.3|2
1604041200000|2020-10-30 07:00:00|7488.6|7463.6|7490|7465|7494.2|7469.2|7488.6|7463.6|46
1604041500000|2020-10-30 07:05:00|7490.1|7465.1|7491|7466|7491|7466|7490|7465|13
1604041800000|2020-10-30 07:10:00|7491.1|7466.1|7493.7|7468.7|7493.9|7468.9|7491|7466|22
1604042100000|2020-10-30 07:15:00|7493.8|7468.8|7495.4|7470.4|7495.7|7470.7|7493.5|7468.5|57
1604042400000|2020-10-30 07:20:00|7495.2|7470.2|7495.3|7470.3|7495.5|7475.3|7488.9|7468.7|48
1604042700000|2020-10-30 07:25:00|7495.4|7470.4|7495.7|7470.7|7495.7|7475.8|7490.1|7470.1|34
1604043000000|2020-10-30 07:30:00|7490.8|7475.8|7493.5|7468.5|7495.7|7475.8|7490.8|7466.7|75
1604043300000|2020-10-30 07:35:00|7493.3|7468.3|7492.2|7467.2|7493.4|7468.4|7490.5|7465.5|72
1604043600000|2020-10-30 07:40:00|7492.4|7467.4|7492.7|7467.7|7494.7|7469.7|7492.3|7467.3|65
1604043900000|2020-10-30 07:45:00|7492.8|7467.8|7496.6|7471.6|7496.7|7471.7|7492.8|7467.8|58
1604044200000|2020-10-30 07:50:00|7496.4|7471.4|7500.5|7475.5|7502.8|7477.8|7496.4|7471.4|94
1604044500000|2020-10-30 07:55:00|7501|7476|7502.7|7477.7|7502.8|7477.8|7498.7|7473.7|67
1604044800000|2020-10-30 08:00:00|7502.4|7477.4|7501.6|7476.6|7502.4|7477.4|7500.3|7475.3|87
1604045100000|2020-10-30 08:05:00|7501.5|7476.5|7502.2|7477.2|7502.6|7477.6|7501.4|7476.4|51
1604045400000|2020-10-30 08:10:00|7502.1|7477.1|7497.7|7472.7|7502.1|7477.1|7497.7|7472.7|77
1604045700000|2020-10-30 08:15:00|7497.8|7472.8|7497.7|7472.7|7498.1|7473.1|7494.4|7469.4|90
1604046000000|2020-10-30 08:20:00|7497.6|7472.6|7497.2|7472.2|7497.8|7472.8|7495.1|7470.1|80
1604046300000|2020-10-30 08:25:00|7497.3|7472.3|7500.2|7475.2|7501.4|7476.4|7497.3|7472.3|86
1604046600000|2020-10-30 08:30:00|7500.3|7475.3|7497.5|7472.5|7500.3|7475.3|7496.7|7471.7|64
1604046900000|2020-10-30 08:35:00|7497.4|7472.4|7497.5|7472.5|7499.1|7474.1|7496.2|7471.2|56
1604047200000|2020-10-30 08:40:00|7497.6|7472.6|7500.3|7475.3|7500.3|7475.3|7497.6|7472.6|44
1604047500000|2020-10-30 08:45:00|7500.5|7475.5|7501|7476|7501.1|7476.1|7499.8|7474.8|30
1604047800000|2020-10-30 08:50:00|7501.1|7476.1|7502.8|7477.8|7503.4|7478.4|7500.2|7475.2|39
1604048100000|2020-10-30 08:55:00|7502.9|7477.9|7505.6|7480.6|7505.6|7483.9|7498.7|7477.6|90
1604048400000|2020-10-30 09:00:00|7505.7|7480.7|7501.6|7476.6|7506.3|7481.3|7501.5|7476.5|63
1604048700000|2020-10-30 09:05:00|7501.7|7476.7|7496.7|7471.7|7501.9|7476.9|7496.6|7471.6|58
1604049000000|2020-10-30 09:10:00|7496.3|7471.3|7492|7477|7496.3|7477|7489.7|7469.9|28
1604049300000|2020-10-30 09:15:00|7491.8|7476.8|7493.4|7478.4|7497.6|7478.9|7490.7|7471|60
1604049600000|2020-10-30 09:20:00|7493.3|7478.3|7497.5|7472.5|7498|7478.8|7491.8|7472.2|42
1604049900000|2020-10-30 09:25:00|7497.6|7472.6|7493.1|7468.1|7497.7|7477.8|7488.5|7467.7|43
1604050200000|2020-10-30 09:30:00|7493|7468|7486.1|7461.1|7493.1|7471.1|7483.4|7461.1|46
1604050500000|2020-10-30 09:35:00|7486|7461|7482.1|7457.1|7486|7462.7|7477.4|7455.4|37
1604050800000|2020-10-30 09:40:00|7481.9|7456.9|7476.3|7461.3|7482.6|7463|7475.7|7456.3|19
1604051100000|2020-10-30 09:45:00|7476.4|7461.4|7481.8|7456.8|7484.1|7464.5|7476.4|7456.8|41
1604051400000|2020-10-30 09:50:00|7481.9|7456.9|7487.4|7462.4|7487.4|7465.2|7477.6|7456.9|45
1604051700000|2020-10-30 09:55:00|7487.5|7462.5|7487.9|7462.9|7488.2|7463.2|7486.9|7461.9|29
1604052000000|2020-10-30 10:00:00|7488|7463|7492|7467|7494.1|7469.1|7488|7463|68
1604052300000|2020-10-30 10:05:00|7492.2|7467.2|7491.2|7466.2|7492.3|7467.3|7490.3|7465.3|39
1604052600000|2020-10-30 10:10:00|7491.1|7466.1|7494|7469|7494.5|7469.5|7490.2|7465.2|34
1604052900000|2020-10-30 10:15:00|7494.3|7469.3|7495.2|7470.2|7495.5|7470.5|7493.8|7468.8|38
1604053200000|2020-10-30 10:20:00|7494.6|7469.6|7493.2|7468.2|7496.9|7471.9|7493.1|7468.1|48
1604053500000|2020-10-30 10:25:00|7493.1|7468.1|7491.7|7466.7|7493.1|7468.1|7490.7|7465.7|19
1604053800000|2020-10-30 10:30:00|7491.6|7466.6|7487.7|7462.7|7491.7|7466.7|7487.7|7462.7|32
1604054100000|2020-10-30 10:35:00|7487.6|7462.6|7489.3|7464.3|7489.3|7464.3|7486.4|7461.4|28
1604054400000|2020-10-30 10:40:00|7489.6|7464.6|7489.3|7464.3|7489.9|7469.9|7484.6|7464.3|7
1604054700000|2020-10-30 10:45:00|7489|7464|7487.6|7462.6|7489|7467.6|7482.3|7461.9|25
1604055000000|2020-10-30 10:50:00|7487.9|7462.9|7484.1|7469.1|7488.9|7469.4|7483.5|7462.9|20
1604055300000|2020-10-30 10:55:00|7482.7|7467.7|7482.5|7467.5|7487.5|7467.7|7481.4|7461.7|17
1604055600000|2020-10-30 11:00:00|7487|7462|7488.7|7463.7|7489.6|7469.3|7480.7|7461.7|23
1604055900000|2020-10-30 11:05:00|7489.3|7464.3|7484.5|7469.5|7489.9|7470.4|7484.5|7463.7|39
1604056200000|2020-10-30 11:10:00|7484.8|7469.8|7484.8|7469.8|7484.8|7469.8|7484.3|7469.3|10
1604056500000|2020-10-30 11:15:00|7485.1|7470.1|7484.8|7469.8|7485.1|7470.1|7484.6|7469.6|4
1604056800000|2020-10-30 11:20:00|7484.7|7469.7|7492|7467|7493.1|7472.6|7484.2|7466.8|36
1604057100000|2020-10-30 11:25:00|7491.5|7466.5|7492|7467|7492.1|7471.6|7486|7466.2|22
1604057400000|2020-10-30 11:30:00|7491.8|7466.8|7489.3|7464.3|7492.1|7472.2|7485.6|7464.1|13
1604057700000|2020-10-30 11:35:00|7489.2|7464.2|7489.3|7464.3|7489.3|7464.3|7489.2|7464.2|2
1604058000000|2020-10-30 11:40:00|7489.2|7464.2|7489.7|7464.7|7489.7|7464.7|7488.2|7463.2|8
1604058300000|2020-10-30 11:45:00|7489.8|7464.8|7490.3|7465.3|7490.7|7465.7|7489.7|7464.7|13
1604058600000|2020-10-30 11:50:00|7490.4|7465.4|7490|7465|7490.7|7465.7|7490|7465|23
1604058900000|2020-10-30 11:55:00|7489.9|7464.9|7491.1|7466.1|7491.6|7466.6|7489.9|7464.9|25
1604059200000|2020-10-30 12:00:00|7491.2|7466.2|7493.1|7468.1|7494.4|7469.4|7491.2|7466.2|201
1604059500000|2020-10-30 12:05:00|7493.2|7468.2|7493.1|7468.1|7493.3|7468.3|7493|7468|10
1604059800000|2020-10-30 12:10:00|7493.2|7468.2|7493.2|7468.2|7493.2|7468.2|7493.2|7468.2|1
1604060100000|2020-10-30 12:15:00|7493.1|7468.1|7491.6|7466.6|7493.4|7468.4|7491.6|7466.6|13
1604060400000|2020-10-30 12:20:00|7491.5|7466.5|7489.7|7464.7|7491.6|7466.6|7489.2|7464.2|39
1604060700000|2020-10-30 12:25:00|7489.6|7464.6|7488.7|7463.7|7491|7466|7488.2|7463.2|32
1604061000000|2020-10-30 12:30:00|7488.8|7463.8|7488.3|7463.3|7488.9|7463.9|7488.2|7463.2|25
1604061300000|2020-10-30 12:35:00|7488.2|7463.2|7488|7463|7488.2|7463.2|7487.8|7462.8|12
1604061600000|2020-10-30 12:40:00|7488.1|7463.1|7487.1|7462.1|7488.1|7463.1|7487.1|7462.1|15
1604061900000|2020-10-30 12:45:00|7487|7462|7483.2|7458.2|7487|7462|7482.8|7457.8|34
1604062200000|2020-10-30 12:50:00|7483.3|7458.3|7482.4|7457.4|7483.4|7458.4|7481.9|7456.9|25
1604062500000|2020-10-30 12:55:00|7482.1|7457.1|7483.3|7458.3|7483.5|7458.5|7479.2|7454.2|92
1604062800000|2020-10-30 13:00:00|7483.1|7458.1|7484.3|7459.3|7486.2|7461.2|7483.1|7458.1|64
1604063100000|2020-10-30 13:05:00|7484.2|7459.2|7480.4|7455.4|7484.6|7459.6|7480|7455|46
1604063400000|2020-10-30 13:10:00|7480.5|7455.5|7480.4|7455.4|7480.6|7455.6|7479.5|7454.5|36
1604063700000|2020-10-30 13:15:00|7479|7454|7479.7|7454.7|7479.9|7454.9|7478.8|7453.8|18
1604064000000|2020-10-30 13:20:00|7479.6|7454.6|7477.1|7452.1|7479.6|7457.6|7472.6|7450.9|45
1604064300000|2020-10-30 13:25:00|7477.8|7452.8|7479.6|7454.6|7480.4|7459.2|7472.8|7452.8|36
1604064600000|2020-10-30 13:30:00|7479.8|7454.8|7480.9|7455.9|7480.9|7455.9|7477.4|7452.4|120
1604064900000|2020-10-30 13:35:00|7481|7456|7481.1|7456.1|7481.3|7456.3|7480.4|7455.4|100
1604065200000|2020-10-30 13:40:00|7481|7456|7481.3|7456.3|7481.4|7456.4|7480.6|7455.6|58
1604065500000|2020-10-30 13:45:00|7481.4|7456.4|7483.4|7458.4|7484.2|7459.2|7481.4|7456.4|74
1604065800000|2020-10-30 13:50:00|7483.2|7458.2|7486.8|7461.8|7488.5|7463.5|7482.6|7457.6|105
1604066100000|2020-10-30 13:55:00|7486.7|7461.7|7487.3|7462.3|7488|7463|7486.1|7461.1|44
1604066400000|2020-10-30 14:00:00|7487.2|7462.2|7489.2|7464.2|7489.2|7464.2|7486.1|7461.1|34
1604066700000|2020-10-30 14:05:00|7490.1|7465.1|7490.9|7465.9|7490.9|7465.9|7489.9|7464.9|44
1604067000000|2020-10-30 14:10:00|7490.8|7465.8|7494.4|7469.4|7494.4|7473.1|7487.8|7465.5|57
1604067300000|2020-10-30 14:15:00|7494.3|7469.3|7494.9|7469.9|7494.9|7469.9|7494.1|7469.1|8
1604067600000|2020-10-30 14:20:00|7494.8|7469.8|7488.6|7473.6|7494.8|7473.6|7487.9|7468.6|15
1604067900000|2020-10-30 14:25:00|7494.3|7469.3|7494.1|7469.1|7494.3|7469.3|7494.1|7469.1|2
1604068200000|2020-10-30 14:30:00|7494.3|7469.3|7494.1|7469.1|7494.3|7473.4|7488|7468.1|27
1604068500000|2020-10-30 14:35:00|7494.4|7469.4|7493.8|7468.8|7494.4|7469.4|7493.5|7468.5|6
1604068800000|2020-10-30 14:40:00|7494.3|7469.3|7490.6|7475.6|7495.1|7475.6|7489.1|7469.3|19
1604069100000|2020-10-30 14:45:00|7490.5|7475.5|7494.4|7469.4|7494.7|7475.6|7490.3|7469.2|46
1604069400000|2020-10-30 14:50:00|7494.5|7469.5|7495.3|7470.3|7495.3|7470.3|7494.3|7469.3|15
1604069700000|2020-10-30 14:55:00|7489.9|7474.9|7494.1|7469.1|7494.9|7474.9|7489.9|7468.8|23
1604070000000|2020-10-30 15:00:00|7494.2|7469.2|7487.8|7472.8|7494.4|7473.4|7487.8|7466.6|87
1604070300000|2020-10-30 15:05:00|7488|7473|7490|7475|7494.9|7475|7487.9|7469|36
1604070600000|2020-10-30 15:10:00|7489.8|7474.8|7493.8|7468.8|7493.8|7475.2|7489|7468.3|17
1604070900000|2020-10-30 15:15:00|7493.6|7468.6|7494.6|7469.6|7494.7|7474.9|7489|7468.6|10
1604071200000|2020-10-30 15:20:00|7494.4|7469.4|7494.4|7469.4|7495.3|7470.3|7494.1|7469.1|17
1604071500000|2020-10-30 15:25:00|7494.2|7469.2|7494.1|7469.1|7494.2|7469.2|7493.8|7468.8|8
1604071800000|2020-10-30 15:30:00|7494.3|7469.3|7493.8|7468.8|7494.3|7475|7489.3|7468.8|14
1604072100000|2020-10-30 15:35:00|7494.3|7469.3|7495.3|7470.3|7495.3|7470.3|7494.1|7469.1|13
1604072400000|2020-10-30 15:40:00|7495.6|7470.6|7491.8|7476.8|7496.3|7477.1|7491.1|7469.8|27
1604072700000|2020-10-30 15:45:00|7492|7477|7498|7473|7498.1|7478|7491.8|7472.3|13
1604073000000|2020-10-30 15:50:00|7497.8|7472.8|7496.3|7471.3|7497.8|7477.8|7492.5|7470.6|30
1604073300000|2020-10-30 15:55:00|7496.6|7471.6|7497.3|7472.3|7497.7|7472.7|7496.5|7471.5|11
1604073600000|2020-10-30 16:00:00|7492.5|7477.5|7494.4|7469.4|7498.8|7477.5|7492.5|7469.1|58
1604073900000|2020-10-30 16:05:00|7494.8|7469.8|7495.3|7470.3|7495.5|7470.5|7494.8|7469.8|12
1604074200000|2020-10-30 16:10:00|7495.5|7470.5|7494.1|7469.1|7495.5|7470.5|7494|7469|14
1604074500000|2020-10-30 16:15:00|7494|7469|7493.3|7468.3|7494|7469|7493.3|7468.3|4
1604074800000|2020-10-30 16:20:00|7488.3|7473.3|7490.1|7465.1|7491.9|7473.3|7487.4|7464.6|32
1604075100000|2020-10-30 16:25:00|7489.9|7464.9|7488.3|7463.3|7491.1|7470.2|7485.2|7463.3|30
1604075400000|2020-10-30 16:30:00|7488.4|7463.4|7494.4|7469.4|7494.5|7469.5|7488.4|7463.4|109
1604075700000|2020-10-30 16:35:00|7494.3|7469.3|7493.1|7468.1|7494.4|7469.4|7493|7468|15
1604076000000|2020-10-30 16:40:00|7492.9|7467.9|7492.1|7467.1|7493.1|7468.1|7492.1|7467.1|6
1604076300000|2020-10-30 16:45:00|7492|7467|7492.6|7467.6|7492.6|7472.6|7486.9|7464.6|65
1604076600000|2020-10-30 16:50:00|7492.7|7467.7|7493.1|7468.1|7493.9|7468.9|7491.3|7466.3|187
1604076900000|2020-10-30 16:55:00|7493|7468|7493.1|7468.1|7493.1|7468.1|7492.6|7467.6|40
1604077200000|2020-10-30 17:00:00|7492.8|7467.8|7492.8|7467.8|7492.8|7467.8|7492.4|7467.4|11
1604077500000|2020-10-30 17:05:00|7492.6|7467.6|7492.8|7467.8|7492.8|7467.8|7492.6|7467.6|33
1604077800000|2020-10-30 17:10:00|7492.6|7467.6|7492.8|7467.8|7492.8|7467.8|7492.4|7467.4|13
1604078100000|2020-10-30 17:15:00|7492.6|7467.6|7492.6|7467.6|7493.1|7468.1|7492.4|7467.4|20
1604078400000|2020-10-30 17:20:00|7492.7|7467.7|7492.8|7467.8|7492.8|7467.8|7492.7|7467.7|2
1604078700000|2020-10-30 17:25:00|7492.6|7467.6|7492.6|7467.6|7492.8|7467.8|7492.3|7467.3|14
1604079600000|2020-10-30 17:40:00|7491.9|7466.9|7491.8|7466.8|7493.3|7468.3|7490.5|7465.5|43
1604079900000|2020-10-30 17:45:00|7491.9|7466.9|7491.1|7466.1|7492.6|7467.6|7490.5|7465.5|61
1604080200000|2020-10-30 17:50:00|7491|7466|7491.8|7466.8|7491.8|7466.8|7490.9|7465.9|56
1604080500000|2020-10-30 17:55:00|7492.1|7467.1|7491.6|7466.6|7492.3|7467.3|7491.6|7466.6|6
1604080800000|2020-10-30 18:00:00|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|7491.3|7466.3|1
1604081100000|2020-10-30 18:05:00|7491.1|7466.1|7491.9|7466.9|7491.9|7466.9|7491.1|7466.1|6
1604081400000|2020-10-30 18:10:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1604081700000|2020-10-30 18:15:00|7491.3|7466.3|7491.4|7466.4|7491.4|7466.4|7491.3|7466.3|4
1604082000000|2020-10-30 18:20:00|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|1
1604082600000|2020-10-30 18:30:00|7488.3|7473.3|7492.4|7467.4|7494.1|7473.3|7488.3|7467.1|22
1604082900000|2020-10-30 18:35:00|7491.9|7466.9|7491.8|7466.8|7492.3|7467.3|7491.8|7466.8|3
1604083500000|2020-10-30 18:45:00|7486.3|7471.3|7486.8|7471.8|7486.8|7471.8|7486.3|7471.3|4
1604085300000|2020-10-30 19:15:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1604085600000|2020-10-30 19:20:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.8|7466.8|3
1604085900000|2020-10-30 19:25:00|7491.6|7466.6|7486.3|7471.3|7491.6|7472|7486.3|7466.3|6
1604086200000|2020-10-30 19:30:00|7486.8|7471.8|7486.8|7471.8|7487.3|7472.3|7486.8|7471.8|8
1604087100000|2020-10-30 19:45:00|7486.6|7471.6|7485.6|7470.6|7486.6|7471.6|7485.5|7470.5|6
1604087400000|2020-10-30 19:50:00|7485.3|7470.3|7485|7470|7485.3|7470.3|7485|7470|2
1604087700000|2020-10-30 19:55:00|7490|7465|7487.1|7462.1|7490|7465|7486.9|7461.9|8
1604284200000|2020-11-02 02:30:00|7481.1|7456.1|7481.1|7456.1|7482.3|7457.3|7481|7456|7
1604284500000|2020-11-02 02:35:00|7481.4|7456.4|7481.8|7456.8|7482|7457|7481.4|7456.4|5
1604284800000|2020-11-02 02:40:00|7480.9|7455.9|7480.1|7455.1|7480.9|7455.9|7479.2|7454.2|24
1604285100000|2020-11-02 02:45:00|7480.2|7455.2|7480.1|7455.1|7480.2|7455.2|7480.1|7455.1|2
1604285400000|2020-11-02 02:50:00|7479.4|7454.4|7473|7448|7479.4|7454.4|7473|7448|4
1604285700000|2020-11-02 02:55:00|7472.9|7447.9|7478.6|7453.6|7480|7455|7472.9|7447.9|16
1604286000000|2020-11-02 03:00:00|7478.5|7453.5|7480.6|7455.6|7481.5|7456.5|7478.4|7453.4|45
1604286300000|2020-11-02 03:05:00|7479.2|7454.2|7479.2|7454.2|7480|7455|7479|7454|19
1604286600000|2020-11-02 03:10:00|7479.1|7454.1|7479.1|7454.1|7479.9|7454.9|7479.1|7454.1|36
1604286900000|2020-11-02 03:15:00|7479|7454|7480.6|7455.6|7481.2|7456.2|7478.8|7453.8|46
1604287200000|2020-11-02 03:20:00|7480.8|7455.8|7481.4|7456.4|7481.7|7456.7|7480.7|7455.7|29
1604287500000|2020-11-02 03:25:00|7481.3|7456.3|7481.7|7456.7|7481.7|7456.7|7480.2|7455.2|25
1604287800000|2020-11-02 03:30:00|7481.8|7456.8|7482.6|7457.6|7483|7458|7481.2|7456.2|60
1604288100000|2020-11-02 03:35:00|7482.4|7457.4|7484.2|7459.2|7484.2|7459.2|7482.3|7457.3|21
1604288400000|2020-11-02 03:40:00|7483.6|7458.6|7478.4|7453.4|7483.6|7458.6|7477.8|7452.8|67
1604288700000|2020-11-02 03:45:00|7478.3|7453.3|7476.7|7451.7|7478.8|7457.5|7468.9|7451.3|237
1604289000000|2020-11-02 03:50:00|7476.8|7451.8|7469.5|7454.5|7477.1|7456.9|7468.2|7451.6|172
1604289300000|2020-11-02 03:55:00|7469.6|7454.6|7471.7|7456.7|7472.5|7457.5|7468.7|7453.7|100
1604289600000|2020-11-02 04:00:00|7471.8|7456.8|7472|7457|7475.7|7460.7|7471.2|7456.2|89
1604289900000|2020-11-02 04:05:00|7472.1|7457.1|7472.8|7457.8|7473|7458|7471.4|7456.4|84
1604290200000|2020-11-02 04:10:00|7472.9|7457.9|7474|7459|7475.5|7460.5|7472.5|7457.5|103
1604290500000|2020-11-02 04:15:00|7474.1|7459.1|7474|7459|7480.6|7465.6|7474|7459|160
1604290800000|2020-11-02 04:20:00|7474.1|7459.1|7473.5|7458.5|7475.1|7460.1|7473.4|7458.4|78
1604291100000|2020-11-02 04:25:00|7473.4|7458.4|7471.7|7456.7|7473.7|7458.7|7470.8|7455.8|143
1604291400000|2020-11-02 04:30:00|7471.6|7456.6|7468.8|7453.8|7471.6|7456.6|7468.1|7453.1|135
1604291700000|2020-11-02 04:35:00|7469|7454|7468|7453|7469.1|7454.1|7467.8|7452.8|49
1604292000000|2020-11-02 04:40:00|7467.6|7452.6|7468.2|7453.2|7470.3|7455.3|7466.5|7451.5|120
1604292300000|2020-11-02 04:45:00|7468.3|7453.3|7468.8|7453.8|7470.5|7455.5|7468.2|7453.2|80
1604292600000|2020-11-02 04:50:00|7468.2|7453.2|7469.3|7454.3|7470.5|7455.5|7467.9|7452.9|55
1604292900000|2020-11-02 04:55:00|7469.1|7454.1|7470.8|7455.8|7471.8|7456.8|7469.1|7454.1|94
1604293200000|2020-11-02 05:00:00|7470.9|7455.9|7470.5|7455.5|7471.2|7456.2|7470.3|7455.3|57
1604293500000|2020-11-02 05:05:00|7470.4|7455.4|7469.4|7454.4|7470.8|7455.8|7469.3|7454.3|51
1604293800000|2020-11-02 05:10:00|7469.3|7454.3|7467.9|7452.9|7469.8|7454.8|7467.9|7452.9|43
1604294100000|2020-11-02 05:15:00|7467.7|7452.7|7468.8|7453.8|7469.2|7454.2|7467|7452|59
1604294400000|2020-11-02 05:20:00|7468.7|7453.7|7469.5|7454.5|7469.8|7454.8|7468.7|7453.7|42
1604294700000|2020-11-02 05:25:00|7469.4|7454.4|7471.1|7456.1|7473.2|7458.2|7469.3|7454.3|109
1604295000000|2020-11-02 05:30:00|7471.2|7456.2|7473.2|7458.2|7475.5|7460.5|7471.2|7456.2|109
1604295300000|2020-11-02 05:35:00|7473.1|7458.1|7471.3|7456.3|7473.2|7458.2|7471.3|7456.3|35
1604295600000|2020-11-02 05:40:00|7471.4|7456.4|7468.5|7453.5|7471.4|7456.4|7468.3|7453.3|96
1604295900000|2020-11-02 05:45:00|7468.6|7453.6|7459.6|7444.6|7468.6|7453.6|7458.5|7443.5|171
1604296200000|2020-11-02 05:50:00|7459.5|7444.5|7457|7442|7460.6|7445.6|7455.2|7440.2|137
1604296500000|2020-11-02 05:55:00|7456.9|7441.9|7463|7448|7463.3|7448.3|7456.8|7441.8|119
1604296800000|2020-11-02 06:00:00|7463.4|7448.4|7460.4|7445.4|7463.4|7448.4|7456.6|7441.6|128
1604297100000|2020-11-02 06:05:00|7460.3|7445.3|7460|7445|7461.1|7446.1|7458.3|7443.3|97
1604297400000|2020-11-02 06:10:00|7459.9|7444.9|7461|7446|7461|7446|7459.5|7444.5|40
1604297700000|2020-11-02 06:15:00|7460.9|7445.9|7460.6|7445.6|7461|7446|7459.8|7444.8|70
1604298000000|2020-11-02 06:20:00|7460.7|7445.7|7461.2|7446.2|7461.2|7446.2|7460.6|7445.6|26
1604298300000|2020-11-02 06:25:00|7461.3|7446.3|7462.4|7447.4|7462.4|7447.4|7461|7446|50
1604298600000|2020-11-02 06:30:00|7462.5|7447.5|7462.9|7447.9|7463.5|7448.5|7462.4|7447.4|35
1604298900000|2020-11-02 06:35:00|7463|7448|7461.9|7446.9|7463.2|7448.2|7461.8|7446.8|37
1604299200000|2020-11-02 06:40:00|7462|7447|7461.8|7446.8|7462.2|7447.2|7461.2|7446.2|58
1604299500000|2020-11-02 06:45:00|7461.9|7446.9|7460.9|7445.9|7462.4|7447.4|7460.8|7445.8|55
1604299800000|2020-11-02 06:50:00|7461|7446|7462.6|7447.6|7462.6|7447.6|7461|7446|50
1604300100000|2020-11-02 06:55:00|7462.7|7447.7|7463.4|7448.4|7463.5|7448.5|7462.3|7447.3|14
1604300400000|2020-11-02 07:00:00|7463.3|7448.3|7467.2|7452.2|7467.4|7452.4|7463.3|7448.3|98
1604300700000|2020-11-02 07:05:00|7467.3|7452.3|7468.9|7453.9|7469.4|7454.4|7465.9|7450.9|90
1604301000000|2020-11-02 07:10:00|7468.8|7453.8|7469.3|7454.3|7469.3|7454.3|7467.8|7452.8|36
1604301300000|2020-11-02 07:15:00|7469.6|7454.6|7471.2|7456.2|7471.8|7456.8|7469.3|7454.3|94
1604301600000|2020-11-02 07:20:00|7471.1|7456.1|7475.2|7460.2|7475.3|7460.3|7470.2|7455.2|73
1604301900000|2020-11-02 07:25:00|7475.3|7460.3|7474.2|7459.2|7477.3|7462.3|7474.1|7459.1|163
1604302200000|2020-11-02 07:30:00|7474.3|7459.3|7470.5|7455.5|7474.5|7459.5|7469.5|7454.5|104
1604302500000|2020-11-02 07:35:00|7470.4|7455.4|7471.3|7456.3|7471.4|7456.4|7470.3|7455.3|44
1604302800000|2020-11-02 07:40:00|7471.5|7456.5|7473.1|7458.1|7473.3|7458.3|7471.2|7456.2|99
1604303100000|2020-11-02 07:45:00|7473|7458|7471.7|7456.7|7473.4|7458.4|7471.7|7456.7|40
1604303400000|2020-11-02 07:50:00|7471.8|7456.8|7471.5|7456.5|7472.4|7457.4|7470.8|7455.8|84
1604303700000|2020-11-02 07:55:00|7471.3|7456.3|7473.3|7458.3|7473.8|7458.8|7471.3|7456.3|73
1604304000000|2020-11-02 08:00:00|7473.4|7458.4|7476.9|7461.9|7477.5|7462.5|7473.4|7458.4|131
1604304300000|2020-11-02 08:05:00|7477|7462|7474.4|7459.4|7477|7462|7474.3|7459.3|86
1604304600000|2020-11-02 08:10:00|7474.5|7459.5|7474.3|7459.3|7474.7|7459.7|7473.2|7458.2|52
1604304900000|2020-11-02 08:15:00|7474.5|7459.5|7475.3|7460.3|7475.4|7460.4|7474.4|7459.4|20
1604305200000|2020-11-02 08:20:00|7475.2|7460.2|7472.7|7457.7|7475.2|7460.2|7471.7|7456.7|86
1604305500000|2020-11-02 08:25:00|7472.4|7457.4|7474.3|7459.3|7474.6|7459.6|7471.9|7456.9|83
1604305800000|2020-11-02 08:30:00|7474.5|7459.5|7476.6|7461.6|7476.8|7461.8|7474.3|7459.3|47
1604306100000|2020-11-02 08:35:00|7476.5|7461.5|7477.9|7462.9|7478.7|7463.7|7476.3|7461.3|68
1604306400000|2020-11-02 08:40:00|7477.8|7462.8|7477.2|7462.2|7477.9|7462.9|7476.2|7461.2|65
1604306700000|2020-11-02 08:45:00|7477.4|7462.4|7481.8|7466.8|7482.6|7467.6|7476.9|7461.9|98
1604307000000|2020-11-02 08:50:00|7482|7467|7480.1|7465.1|7482.6|7467.6|7480.1|7465.1|86
1604307300000|2020-11-02 08:55:00|7480.3|7465.3|7478.8|7463.8|7480.9|7465.9|7477.7|7462.7|44
1604307600000|2020-11-02 09:00:00|7478.9|7463.9|7478|7463|7482.2|7467.2|7477.9|7462.9|65
1604307900000|2020-11-02 09:05:00|7478.1|7463.1|7477.7|7462.7|7478.1|7463.1|7477.3|7462.3|31
1604308200000|2020-11-02 09:10:00|7477.8|7462.8|7476.1|7461.1|7479.1|7464.1|7475.9|7460.9|43
1604308500000|2020-11-02 09:15:00|7475.9|7460.9|7476.3|7461.3|7478.1|7463.1|7475.3|7460.3|54
1604308800000|2020-11-02 09:20:00|7476.4|7461.4|7475.8|7460.8|7476.4|7461.4|7475.6|7460.6|33
1604309100000|2020-11-02 09:25:00|7475.7|7460.7|7475.9|7460.9|7476.2|7461.2|7475.3|7460.3|24
1604309400000|2020-11-02 09:30:00|7476|7461|7473.7|7458.7|7476|7461|7473.1|7458.1|81
1604309700000|2020-11-02 09:35:00|7473.8|7458.8|7473.9|7458.9|7475.3|7460.3|7473|7458|94
1604310000000|2020-11-02 09:40:00|7474|7459|7475.3|7460.3|7475.5|7460.5|7474|7459|43
1604310300000|2020-11-02 09:45:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7474.8|7459.8|33
1604310600000|2020-11-02 09:50:00|7475.7|7460.7|7477.5|7462.5|7477.9|7462.9|7475.7|7460.7|39
1604310900000|2020-11-02 09:55:00|7477.1|7462.1|7476|7461|7477.1|7462.1|7475.8|7460.8|17
1604311200000|2020-11-02 10:00:00|7475.3|7460.3|7475.5|7460.5|7475.8|7460.8|7474.4|7459.4|42
1604311500000|2020-11-02 10:05:00|7475.3|7460.3|7477.3|7462.3|7477.9|7462.9|7475.1|7460.1|72
1604311800000|2020-11-02 10:10:00|7477.6|7462.6|7475.8|7460.8|7477.6|7462.6|7475.8|7460.8|12
1604312100000|2020-11-02 10:15:00|7476.1|7461.1|7474.6|7459.6|7476.8|7461.8|7474.1|7459.1|30
1604312400000|2020-11-02 10:20:00|7474.1|7459.1|7470.1|7455.1|7474.1|7459.1|7470.1|7455.1|32
1604312700000|2020-11-02 10:25:00|7470|7455|7471.3|7456.3|7471.3|7456.3|7468.9|7453.9|30
1604313000000|2020-11-02 10:30:00|7471.6|7456.6|7474.5|7459.5|7475.1|7460.1|7471.6|7456.6|35
1604313300000|2020-11-02 10:35:00|7474.4|7459.4|7475.2|7460.2|7475.2|7460.2|7474|7459|20
1604313600000|2020-11-02 10:40:00|7475.1|7460.1|7476|7461|7476.3|7461.3|7475.1|7460.1|18
1604313900000|2020-11-02 10:45:00|7476.1|7461.1|7475.5|7460.5|7476.1|7461.1|7475|7460|14
1604314200000|2020-11-02 10:50:00|7475.7|7460.7|7476.1|7461.1|7476.8|7461.8|7475.7|7460.7|118
1604314500000|2020-11-02 10:55:00|7476|7461|7475.2|7460.2|7476|7461|7473.9|7458.9|46
1604314800000|2020-11-02 11:00:00|7475.6|7460.6|7475.2|7460.2|7475.8|7460.8|7474.3|7459.3|24
1604315100000|2020-11-02 11:05:00|7475|7460|7475.2|7460.2|7475.2|7460.2|7474.2|7459.2|13
1604315400000|2020-11-02 11:10:00|7475.3|7460.3|7476|7461|7476|7461|7475.1|7460.1|18
1604315700000|2020-11-02 11:15:00|7476.1|7461.1|7476.1|7461.1|7477.1|7462.1|7475.8|7460.8|29
1604316000000|2020-11-02 11:20:00|7476|7461|7476|7461|7476.2|7461.2|7475.9|7460.9|27
1604316300000|2020-11-02 11:25:00|7475.9|7460.9|7474|7459|7475.9|7460.9|7474|7459|64
1604316600000|2020-11-02 11:30:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1604316900000|2020-11-02 11:35:00|7474|7459|7473.8|7458.8|7474|7459|7473.8|7458.8|2
1604317200000|2020-11-02 11:40:00|7474.7|7459.7|7480.1|7455.1|7480.1|7459.9|7474.1|7454.8|12
1604317500000|2020-11-02 11:45:00|7479.9|7454.9|7482.3|7457.3|7482.3|7457.3|7479.9|7454.9|9
1604317800000|2020-11-02 11:50:00|7482.2|7457.2|7474.5|7459.5|7482.2|7461.1|7474.5|7454.9|22
1604318100000|2020-11-02 11:55:00|7475.6|7460.6|7474.6|7459.6|7475.7|7460.7|7474.5|7459.5|32
1604318400000|2020-11-02 12:00:00|7474.5|7459.5|7474.7|7459.7|7474.8|7459.8|7474.5|7459.5|11
1604318700000|2020-11-02 12:05:00|7474.6|7459.6|7475.1|7460.1|7480.1|7460.3|7474.6|7454.8|29
1604319000000|2020-11-02 12:10:00|7475.2|7460.2|7481.8|7456.8|7482.2|7462.3|7475.1|7454.8|191
1604319300000|2020-11-02 12:15:00|7481.9|7456.9|7481.9|7456.9|7482.2|7462.3|7477|7456.5|271
1604319600000|2020-11-02 12:20:00|7482|7457|7484.3|7459.3|7485.3|7460.3|7481|7456|184
1604319900000|2020-11-02 12:25:00|7484.4|7459.4|7481.9|7456.9|7484.4|7459.4|7480.7|7455.7|257
1604320200000|2020-11-02 12:30:00|7482|7457|7482|7457|7482.1|7457.1|7481.6|7456.6|21
1604320500000|2020-11-02 12:35:00|7481.9|7456.9|7475.8|7460.8|7481.9|7461.5|7475.8|7456.2|25
1604320800000|2020-11-02 12:40:00|7475.7|7460.7|7481.9|7456.9|7482|7461.1|7475.5|7456|37
1604321100000|2020-11-02 12:45:00|7482|7457|7483|7458|7483|7458|7481.7|7456.7|19
1604321400000|2020-11-02 12:50:00|7482.8|7457.8|7476.3|7461.3|7482.8|7461.8|7476.2|7456.2|30
1604321700000|2020-11-02 12:55:00|7476.8|7461.8|7482.7|7457.7|7483|7463.1|7476.8|7457.4|75
1604322000000|2020-11-02 13:00:00|7482.8|7457.8|7477.2|7462.2|7484.3|7462.8|7477.1|7457.7|241
1604322300000|2020-11-02 13:05:00|7477.1|7462.1|7481.9|7456.9|7482.1|7462.3|7477.1|7456.8|17
1604322600000|2020-11-02 13:10:00|7481.8|7456.8|7476|7461|7481.8|7461.5|7476|7456.8|3
1604322900000|2020-11-02 13:15:00|7475.9|7460.9|7480.4|7455.4|7480.6|7460.9|7474.7|7454.5|105
1604323200000|2020-11-02 13:20:00|7480.5|7455.5|7480.5|7455.5|7480.9|7460|7473.7|7454.9|139
1604323500000|2020-11-02 13:25:00|7480.4|7455.4|7480.7|7455.7|7481.1|7456.1|7480|7455|73
1604323800000|2020-11-02 13:30:00|7480.6|7455.6|7481|7456|7481.1|7456.1|7480.4|7455.4|43
1604324100000|2020-11-02 13:35:00|7481.6|7456.6|7474.8|7459.8|7482|7460.2|7474.8|7455.2|81
1604324400000|2020-11-02 13:40:00|7480.3|7455.3|7481.6|7456.6|7481.6|7460.5|7474.8|7455.3|38
1604324700000|2020-11-02 13:45:00|7481.7|7456.7|7481.7|7456.7|7482|7457|7481.4|7456.4|40
1604325000000|2020-11-02 13:50:00|7481.6|7456.6|7482.1|7457.1|7482.1|7457.1|7481.4|7456.4|25
1604325300000|2020-11-02 13:55:00|7482|7457|7482.1|7457.1|7482.3|7462.3|7477.2|7456.6|17
1604325600000|2020-11-02 14:00:00|7481.9|7456.9|7476.8|7461.8|7482|7461.8|7476.8|7456.4|22
1604325900000|2020-11-02 14:05:00|7477.1|7462.1|7476.8|7461.8|7477.3|7462.3|7476.6|7461.6|17
1604326200000|2020-11-02 14:10:00|7476.7|7461.7|7476.7|7461.7|7476.8|7461.8|7476.7|7461.7|9
1604326500000|2020-11-02 14:15:00|7476.6|7461.6|7476.4|7461.4|7476.7|7461.7|7476.3|7461.3|16
1604326800000|2020-11-02 14:20:00|7476.6|7461.6|7476.9|7461.9|7476.9|7461.9|7476.3|7461.3|160
1604327100000|2020-11-02 14:25:00|7477|7462|7483.4|7458.4|7483.5|7462|7477|7457.4|33
1604327400000|2020-11-02 14:30:00|7483.5|7458.5|7483.2|7458.2|7484|7459|7483|7458|106
1604327700000|2020-11-02 14:35:00|7483.3|7458.3|7483.4|7458.4|7483.7|7463|7477.7|7457.9|61
1604328000000|2020-11-02 14:40:00|7483.5|7458.5|7482.9|7457.9|7483.6|7458.6|7482.1|7457.1|58
1604328300000|2020-11-02 14:45:00|7483|7458|7483.4|7458.4|7483.4|7463|7477.8|7457.9|14
1604328600000|2020-11-02 14:50:00|7483.3|7458.3|7484.1|7459.1|7484.1|7459.1|7483.3|7458.3|9
1604328900000|2020-11-02 14:55:00|7484.2|7459.2|7484|7459|7484.2|7459.2|7484|7459|12
1604329200000|2020-11-02 15:00:00|7484.9|7459.9|7485|7460|7485.3|7460.3|7484.8|7459.8|34
1604329500000|2020-11-02 15:05:00|7485.1|7460.1|7484.9|7459.9|7485.1|7460.1|7484.8|7459.8|16
1604329800000|2020-11-02 15:10:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1604330100000|2020-11-02 15:15:00|7483.8|7458.8|7482.6|7457.6|7483.8|7463.8|7478.3|7457.6|17
1604330400000|2020-11-02 15:20:00|7483|7458|7482.8|7457.8|7483.1|7458.1|7482.2|7457.2|14
1604330700000|2020-11-02 15:25:00|7476.9|7461.9|7483.8|7458.8|7483.8|7463.5|7476.7|7456.6|19
1604331000000|2020-11-02 15:30:00|7483.9|7458.9|7478.8|7463.8|7483.9|7463.8|7478.5|7458.8|4
1604331300000|2020-11-02 15:35:00|7479.1|7464.1|7484.1|7459.1|7484.1|7464.1|7479.1|7458.8|10
1604331600000|2020-11-02 15:40:00|7484.3|7459.3|7485.4|7460.4|7485.8|7465.5|7480.1|7459.3|42
1604331900000|2020-11-02 15:45:00|7485.3|7460.3|7484.6|7459.6|7485.9|7465.4|7480.3|7459.3|191
1604332200000|2020-11-02 15:50:00|7484.5|7459.5|7484.3|7459.3|7484.6|7459.6|7484.3|7459.3|4
1604332500000|2020-11-02 15:55:00|7483.8|7458.8|7484|7459|7484|7459|7483.5|7458.5|4
1604332800000|2020-11-02 16:00:00|7484.3|7459.3|7485.8|7460.8|7485.9|7460.9|7484.3|7459.3|26
1604333100000|2020-11-02 16:05:00|7485.9|7460.9|7486.1|7461.1|7487.1|7462.1|7485.5|7460.5|19
1604333400000|2020-11-02 16:10:00|7486|7461|7485.8|7460.8|7486.2|7461.2|7485.3|7460.3|9
1604333700000|2020-11-02 16:15:00|7485.7|7460.7|7486.3|7461.3|7486.3|7461.3|7485.6|7460.6|5
1604334000000|2020-11-02 16:20:00|7486.8|7461.8|7487.5|7462.5|7489.3|7468.2|7482|7461.5|29
1604334600000|2020-11-02 16:30:00|7488.1|7463.1|7483.9|7468.9|7489.6|7469.2|7483.7|7462.8|14
1604334900000|2020-11-02 16:35:00|7484|7469|7488.8|7463.8|7489.6|7469|7482.4|7463.1|34
1604335200000|2020-11-02 16:40:00|7488.7|7463.7|7488.6|7463.6|7488.9|7463.9|7488.4|7463.4|48
1604335500000|2020-11-02 16:45:00|7488.5|7463.5|7488.6|7463.6|7488.7|7463.7|7488.5|7463.5|62
1604335800000|2020-11-02 16:50:00|7488.4|7463.4|7488.6|7463.6|7488.8|7463.8|7488.4|7463.4|186
1604336100000|2020-11-02 16:55:00|7488.5|7463.5|7488.9|7463.9|7488.9|7468.5|7481.8|7462.1|168
1604336400000|2020-11-02 17:00:00|7488.8|7463.8|7481.9|7466.9|7488.9|7467.9|7481.9|7463.1|18
1604336700000|2020-11-02 17:05:00|7482|7467|7481.3|7466.3|7482|7467|7481.3|7466.3|4
1604337000000|2020-11-02 17:10:00|7481.9|7466.9|7486.6|7461.6|7486.6|7466.9|7481.3|7461.1|16
1604337300000|2020-11-02 17:15:00|7481.9|7466.9|7481.5|7466.5|7482|7467|7481.5|7466.5|5
1604337600000|2020-11-02 17:20:00|7481.3|7466.3|7481.3|7466.3|7481.5|7466.5|7481.2|7466.2|10
1604337900000|2020-11-02 17:25:00|7481.6|7466.6|7481.8|7466.8|7481.8|7466.8|7481.6|7466.6|4
1604338200000|2020-11-02 17:30:00|7481.7|7466.7|7480.8|7465.8|7481.7|7466.7|7480.5|7465.5|9
1604338500000|2020-11-02 17:35:00|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|4
1604338800000|2020-11-02 17:40:00|7481|7466|7481|7466|7481|7466|7481|7466|1
1604339400000|2020-11-02 17:50:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.6|7465.6|6
1604339700000|2020-11-02 17:55:00|7480.3|7465.3|7479.8|7464.8|7480.3|7465.3|7479.8|7464.8|4
1604340000000|2020-11-02 18:00:00|7479.9|7464.9|7479.8|7464.8|7479.9|7464.9|7479.8|7464.8|2
1604340300000|2020-11-02 18:05:00|7479.9|7464.9|7480.5|7465.5|7480.5|7465.5|7479.8|7464.8|3
1604340600000|2020-11-02 18:10:00|7480.4|7465.4|7480|7465|7480.4|7465.4|7480|7465|3
1604340900000|2020-11-02 18:15:00|7479.7|7464.7|7484.6|7459.6|7484.6|7464.7|7479.7|7459.6|2
1604341200000|2020-11-02 18:20:00|7481|7466|7481|7466|7481|7466|7480.8|7465.8|3
1604341500000|2020-11-02 18:25:00|7480.7|7465.7|7480.3|7465.3|7480.7|7465.7|7480.3|7465.3|2
1604342400000|2020-11-02 18:40:00|7485.1|7460.1|7484.8|7459.8|7485.1|7460.1|7484.8|7459.8|2
1604343000000|2020-11-02 18:50:00|7484.9|7459.9|7481|7466|7485|7466|7479.7|7459.9|9
1604343300000|2020-11-02 18:55:00|7481.4|7466.4|7480.8|7465.8|7481.5|7466.5|7480.8|7465.8|6
1604344200000|2020-11-02 19:10:00|7480.5|7465.5|7480.1|7465.1|7480.5|7465.5|7480.1|7465.1|2
1604344500000|2020-11-02 19:15:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1604344800000|2020-11-02 19:20:00|7480.1|7465.1|7479.8|7464.8|7480.1|7465.1|7479.6|7464.6|3
1604345400000|2020-11-02 19:30:00|7479.3|7464.3|7478.9|7463.9|7479.3|7464.3|7478.9|7463.9|5
1604345700000|2020-11-02 19:35:00|7478.6|7463.6|7477.8|7462.8|7478.6|7463.6|7477.7|7462.7|5
1604346000000|2020-11-02 19:40:00|7477.5|7462.5|7481.5|7456.5|7481.8|7462.5|7472.6|7451.5|60
1604346300000|2020-11-02 19:45:00|7481.6|7456.6|7481.9|7456.9|7482.4|7457.4|7481.6|7456.6|11
1604346600000|2020-11-02 19:50:00|7482.1|7457.1|7482.1|7457.1|7482.1|7457.1|7482.1|7457.1|1
1604346900000|2020-11-02 19:55:00|7482.2|7457.2|7483.4|7458.4|7483.5|7458.5|7482.2|7457.2|3
1604370600000|2020-11-03 02:30:00|7478.1|7453.1|7479.4|7454.4|7481.1|7461|7473.5|7453.1|85
1604370900000|2020-11-03 02:35:00|7479.2|7454.2|7478.7|7453.7|7479.2|7458.9|7473.9|7452.7|17
1604371200000|2020-11-03 02:40:00|7473.7|7458.7|7472.4|7457.4|7473.7|7458.7|7472.4|7457.4|9
1604371500000|2020-11-03 02:45:00|7472.6|7457.6|7475.3|7450.3|7477.4|7457.9|7472.6|7449.3|119
1604371800000|2020-11-03 02:50:00|7475.4|7450.4|7477.9|7452.9|7478.2|7453.2|7475.2|7450.2|44
1604372100000|2020-11-03 02:55:00|7478|7453|7477.9|7452.9|7478|7453|7476.8|7451.8|16
1604372700000|2020-11-03 03:05:00|7478|7453|7479.8|7454.8|7480.9|7455.9|7478|7453|25
1604373000000|2020-11-03 03:10:00|7479.9|7454.9|7474.8|7459.8|7479.9|7459.8|7474.8|7454.8|6
1604373300000|2020-11-03 03:15:00|7475|7460|7478.3|7453.3|7481.2|7461.2|7475|7452.5|28
1604373600000|2020-11-03 03:20:00|7478.1|7453.1|7478.3|7453.3|7478.4|7453.4|7477.4|7452.4|23
1604373900000|2020-11-03 03:25:00|7478.4|7453.4|7477.8|7452.8|7478.4|7453.4|7475.6|7450.6|25
1604374200000|2020-11-03 03:30:00|7477.9|7452.9|7472.5|7457.5|7478.7|7457.5|7471.4|7449.5|237
1604374500000|2020-11-03 03:35:00|7472.4|7457.4|7473.8|7458.8|7474.4|7459.4|7472|7457|66
1604374800000|2020-11-03 03:40:00|7473.9|7458.9|7472.7|7457.7|7474.4|7459.4|7471.9|7456.9|74
1604375100000|2020-11-03 03:45:00|7472.6|7457.6|7469.7|7454.7|7472.6|7457.6|7469.3|7454.3|100
1604375400000|2020-11-03 03:50:00|7469.8|7454.8|7470.9|7455.9|7471.1|7456.1|7469.5|7454.5|46
1604375700000|2020-11-03 03:55:00|7470.1|7455.1|7466.7|7451.7|7470.1|7455.1|7465.8|7450.8|77
1604376000000|2020-11-03 04:00:00|7466.6|7451.6|7465.4|7450.4|7467.1|7452.1|7464.8|7449.8|83
1604376300000|2020-11-03 04:05:00|7465.3|7450.3|7465.5|7450.5|7465.5|7450.5|7463.5|7448.5|125
1604376600000|2020-11-03 04:10:00|7465.6|7450.6|7466|7451|7467.4|7452.4|7465.2|7450.2|58
1604376900000|2020-11-03 04:15:00|7466.1|7451.1|7467.7|7452.7|7468.2|7453.2|7466.1|7451.1|96
1604377200000|2020-11-03 04:20:00|7467.8|7452.8|7466.8|7451.8|7468.1|7453.1|7466.3|7451.3|61
1604377500000|2020-11-03 04:25:00|7466.9|7451.9|7465.4|7450.4|7467.1|7452.1|7465.1|7450.1|68
1604377800000|2020-11-03 04:30:00|7465.2|7450.2|7459.7|7444.7|7466.1|7451.1|7459.6|7444.6|206
1604378100000|2020-11-03 04:35:00|7459.6|7444.6|7459.9|7444.9|7460.7|7445.7|7458.8|7443.8|113
1604378400000|2020-11-03 04:40:00|7460|7445|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|74
1604378700000|2020-11-03 04:45:00|7458.5|7443.5|7457.2|7442.2|7458.8|7443.8|7456.7|7441.7|68
1604379000000|2020-11-03 04:50:00|7457.1|7442.1|7460.4|7445.4|7460.5|7445.5|7456|7441|138
1604379300000|2020-11-03 04:55:00|7460|7445|7461.4|7446.4|7462.6|7447.6|7459.8|7444.8|86
1604379600000|2020-11-03 05:00:00|7461.5|7446.5|7460.4|7445.4|7461.6|7446.6|7460.3|7445.3|39
1604379900000|2020-11-03 05:05:00|7459.8|7444.8|7460.5|7445.5|7460.7|7445.7|7459.8|7444.8|24
1604380200000|2020-11-03 05:10:00|7460.6|7445.6|7459.4|7444.4|7460.7|7445.7|7458.4|7443.4|47
1604380500000|2020-11-03 05:15:00|7459.5|7444.5|7460.3|7445.3|7460.5|7445.5|7458.9|7443.9|33
1604380800000|2020-11-03 05:20:00|7460.2|7445.2|7459.4|7444.4|7462.3|7447.3|7459.1|7444.1|61
1604381100000|2020-11-03 05:25:00|7459.1|7444.1|7460|7445|7460.9|7445.9|7458|7443|98
1604381400000|2020-11-03 05:30:00|7459.9|7444.9|7460.5|7445.5|7461.3|7446.3|7459.9|7444.9|40
1604381700000|2020-11-03 05:35:00|7460.4|7445.4|7462.7|7447.7|7463.4|7448.4|7460.4|7445.4|104
1604382000000|2020-11-03 05:40:00|7462.9|7447.9|7464.5|7449.5|7464.7|7449.7|7462.5|7447.5|122
1604382300000|2020-11-03 05:45:00|7464.6|7449.6|7465.5|7450.5|7465.5|7450.5|7464.1|7449.1|74
1604382600000|2020-11-03 05:50:00|7465.6|7450.6|7465.8|7450.8|7466.2|7451.2|7464.8|7449.8|64
1604382900000|2020-11-03 05:55:00|7465.7|7450.7|7466.4|7451.4|7467.7|7452.7|7465.6|7450.6|69
1604383200000|2020-11-03 06:00:00|7466.6|7451.6|7466|7451|7466.9|7451.9|7465.9|7450.9|73
1604383500000|2020-11-03 06:05:00|7465.6|7450.6|7465.1|7450.1|7466|7451|7464.4|7449.4|64
1604383800000|2020-11-03 06:10:00|7465.2|7450.2|7462.1|7447.1|7466.1|7451.1|7461.8|7446.8|133
1604384100000|2020-11-03 06:15:00|7462.2|7447.2|7462.4|7447.4|7463.3|7448.3|7462.2|7447.2|45
1604384400000|2020-11-03 06:20:00|7462.3|7447.3|7461|7446|7463.6|7448.6|7461|7446|68
1604384700000|2020-11-03 06:25:00|7461.1|7446.1|7464.9|7449.9|7465.1|7450.1|7460.2|7445.2|110
1604385000000|2020-11-03 06:30:00|7464.8|7449.8|7461.8|7446.8|7464.8|7449.8|7460.4|7445.4|139
1604385300000|2020-11-03 06:35:00|7461.7|7446.7|7463|7448|7463|7448|7460.3|7445.3|102
1604385600000|2020-11-03 06:40:00|7463.1|7448.1|7464.5|7449.5|7464.6|7449.6|7463|7448|33
1604385900000|2020-11-03 06:45:00|7464.6|7449.6|7462.5|7447.5|7464.6|7449.6|7461.9|7446.9|61
1604386200000|2020-11-03 06:50:00|7462.6|7447.6|7464.4|7449.4|7464.4|7449.4|7462.3|7447.3|88
1604386500000|2020-11-03 06:55:00|7464.2|7449.2|7464.7|7449.7|7465.5|7450.5|7463.5|7448.5|45
1604386800000|2020-11-03 07:00:00|7464.8|7449.8|7462.8|7447.8|7464.8|7449.8|7461.9|7446.9|55
1604387100000|2020-11-03 07:05:00|7462.9|7447.9|7462.4|7447.4|7463.3|7448.3|7462.4|7447.4|26
1604387400000|2020-11-03 07:10:00|7462.5|7447.5|7463.4|7448.4|7463.4|7448.4|7461.5|7446.5|62
1604387700000|2020-11-03 07:15:00|7463.3|7448.3|7464.8|7449.8|7464.9|7449.9|7463.1|7448.1|33
1604388000000|2020-11-03 07:20:00|7464.9|7449.9|7463.8|7448.8|7465.7|7450.7|7463.7|7448.7|62
1604388300000|2020-11-03 07:25:00|7463.7|7448.7|7463.3|7448.3|7463.8|7448.8|7463.3|7448.3|38
1604388600000|2020-11-03 07:30:00|7463.4|7448.4|7463.3|7448.3|7463.8|7448.8|7463|7448|40
1604388900000|2020-11-03 07:35:00|7463.4|7448.4|7463|7448|7463.5|7448.5|7462.7|7447.7|13
1604389200000|2020-11-03 07:40:00|7462.8|7447.8|7463.5|7448.5|7463.9|7448.9|7462.5|7447.5|40
1604389500000|2020-11-03 07:45:00|7463.6|7448.6|7461.1|7446.1|7463.7|7448.7|7460.8|7445.8|70
1604389800000|2020-11-03 07:50:00|7461|7446|7463.3|7448.3|7463.3|7448.3|7460.5|7445.5|60
1604390100000|2020-11-03 07:55:00|7463.4|7448.4|7463.8|7448.8|7465|7450|7463.3|7448.3|46
1604390400000|2020-11-03 08:00:00|7463.9|7448.9|7465.1|7450.1|7465.6|7450.6|7463.9|7448.9|56
1604390700000|2020-11-03 08:05:00|7465.4|7450.4|7467.4|7452.4|7468.5|7453.5|7465.3|7450.3|77
1604391000000|2020-11-03 08:10:00|7467.5|7452.5|7467.3|7452.3|7468.9|7453.9|7467.1|7452.1|75
1604391300000|2020-11-03 08:15:00|7467.4|7452.4|7468.4|7453.4|7470.1|7455.1|7467.1|7452.1|99
1604391600000|2020-11-03 08:20:00|7468.5|7453.5|7471.5|7456.5|7472.5|7457.5|7468.3|7453.3|123
1604391900000|2020-11-03 08:25:00|7471.4|7456.4|7470.4|7455.4|7471.5|7456.5|7469.3|7454.3|73
1604392200000|2020-11-03 08:30:00|7470.3|7455.3|7470.5|7455.5|7470.6|7455.6|7469|7454|66
1604392500000|2020-11-03 08:35:00|7470.6|7455.6|7468.8|7453.8|7470.6|7455.6|7467.6|7452.6|73
1604392800000|2020-11-03 08:40:00|7468.7|7453.7|7471.3|7456.3|7471.4|7456.4|7468.7|7453.7|62
1604393100000|2020-11-03 08:45:00|7471.5|7456.5|7473.4|7458.4|7474.1|7459.1|7471.3|7456.3|80
1604393400000|2020-11-03 08:50:00|7473.5|7458.5|7472.9|7457.9|7473.8|7458.8|7472.1|7457.1|37
1604393700000|2020-11-03 08:55:00|7472.8|7457.8|7471.2|7456.2|7474.7|7459.7|7471|7456|68
1604394000000|2020-11-03 09:00:00|7471.1|7456.1|7468.2|7453.2|7471.4|7456.4|7466.8|7451.8|73
1604394300000|2020-11-03 09:05:00|7468.3|7453.3|7469.2|7454.2|7469.9|7454.9|7468.3|7453.3|67
1604394600000|2020-11-03 09:10:00|7469|7454|7469|7454|7469.3|7454.3|7468.5|7453.5|31
1604394900000|2020-11-03 09:15:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.5|7453.5|16
1604395200000|2020-11-03 09:20:00|7469|7454|7468.9|7453.9|7469.2|7454.2|7468.5|7453.5|30
1604395500000|2020-11-03 09:25:00|7468.8|7453.8|7470.9|7455.9|7471|7456|7468.5|7453.5|36
1604395800000|2020-11-03 09:30:00|7470.8|7455.8|7470.1|7455.1|7471|7456|7469.7|7454.7|25
1604396100000|2020-11-03 09:35:00|7470|7455|7470.6|7455.6|7471.3|7456.3|7469.2|7454.2|43
1604396400000|2020-11-03 09:40:00|7470.7|7455.7|7470.9|7455.9|7471.5|7456.5|7469.6|7454.6|45
1604396700000|2020-11-03 09:45:00|7470.8|7455.8|7470.1|7455.1|7470.8|7455.8|7469.2|7454.2|45
1604397000000|2020-11-03 09:50:00|7470.3|7455.3|7471.5|7456.5|7471.8|7456.8|7469.6|7454.6|24
1604397300000|2020-11-03 09:55:00|7471.3|7456.3|7470.7|7455.7|7471.3|7456.3|7470.3|7455.3|18
1604397600000|2020-11-03 10:00:00|7471.3|7456.3|7470.7|7455.7|7471.5|7456.5|7470.7|7455.7|17
1604397900000|2020-11-03 10:05:00|7470.5|7455.5|7471.3|7456.3|7471.5|7456.5|7470.3|7455.3|20
1604398200000|2020-11-03 10:10:00|7470.9|7455.9|7471.3|7456.3|7471.3|7456.3|7470.9|7455.9|5
1604398500000|2020-11-03 10:15:00|7470.6|7455.6|7467|7452|7470.7|7455.7|7467|7452|46
1604398800000|2020-11-03 10:20:00|7466.3|7451.3|7465.3|7450.3|7466.3|7451.3|7465.1|7450.1|58
1604399100000|2020-11-03 10:25:00|7464.8|7449.8|7464.1|7449.1|7464.9|7449.9|7462.9|7447.9|58
1604399400000|2020-11-03 10:30:00|7464.2|7449.2|7463.9|7448.9|7464.2|7449.2|7463.6|7448.6|23
1604399700000|2020-11-03 10:35:00|7464|7449|7466.2|7451.2|7466.2|7451.2|7464|7449|16
1604400000000|2020-11-03 10:40:00|7466.8|7451.8|7469.2|7454.2|7470|7455|7466.8|7451.8|43
1604400300000|2020-11-03 10:45:00|7468.9|7453.9|7470.9|7455.9|7471.1|7456.1|7468.9|7453.9|16
1604400600000|2020-11-03 10:50:00|7470.7|7455.7|7471.9|7456.9|7472.2|7457.2|7470.7|7455.7|13
1604400900000|2020-11-03 10:55:00|7471.7|7456.7|7472.2|7457.2|7472.4|7457.4|7471.7|7456.7|7
1604401200000|2020-11-03 11:00:00|7472.1|7457.1|7472.3|7457.3|7472.4|7457.4|7472.1|7457.1|12
1604401500000|2020-11-03 11:05:00|7472.2|7457.2|7470.7|7455.7|7472.3|7457.3|7470.7|7455.7|46
1604401800000|2020-11-03 11:10:00|7470.6|7455.6|7471.4|7456.4|7471.8|7456.8|7470.6|7455.6|27
1604402100000|2020-11-03 11:15:00|7471.5|7456.5|7470.5|7455.5|7471.9|7456.9|7470.4|7455.4|21
1604402400000|2020-11-03 11:20:00|7470.4|7455.4|7470.5|7455.5|7470.9|7455.9|7470.1|7455.1|46
1604402700000|2020-11-03 11:25:00|7470.6|7455.6|7469.9|7454.9|7470.8|7455.8|7469.7|7454.7|69
1604403000000|2020-11-03 11:30:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1604403300000|2020-11-03 11:35:00|7469.8|7454.8|7470.1|7455.1|7470.6|7455.6|7469.8|7454.8|13
1604403600000|2020-11-03 11:40:00|7470|7455|7470|7455|7470.3|7455.3|7469.6|7454.6|14
1604403900000|2020-11-03 11:45:00|7470.4|7455.4|7470.5|7455.5|7471|7456|7470.4|7455.4|5
1604404500000|2020-11-03 11:55:00|7470.7|7455.7|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|2
1604404800000|2020-11-03 12:00:00|7470.7|7455.7|7471.3|7456.3|7471.3|7456.3|7470.3|7455.3|76
1604405100000|2020-11-03 12:05:00|7471|7456|7468.4|7453.4|7471.5|7456.5|7468.4|7453.4|152
1604405400000|2020-11-03 12:10:00|7468.3|7453.3|7468.7|7453.7|7469.7|7454.7|7466.7|7451.7|82
1604405700000|2020-11-03 12:15:00|7468.8|7453.8|7470.7|7455.7|7471.2|7456.2|7468.8|7453.8|53
1604406000000|2020-11-03 12:20:00|7470.8|7455.8|7470.2|7455.2|7471.3|7456.3|7469.7|7454.7|165
1604406300000|2020-11-03 12:25:00|7470.1|7455.1|7469.5|7454.5|7471.2|7456.2|7468.8|7453.8|85
1604406600000|2020-11-03 12:30:00|7469.6|7454.6|7470.6|7455.6|7471.5|7456.5|7469.6|7454.6|178
1604406900000|2020-11-03 12:35:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.5|7455.5|10
1604407200000|2020-11-03 12:40:00|7471|7456|7471.6|7456.6|7472|7457|7470.9|7455.9|16
1604407500000|2020-11-03 12:45:00|7471.5|7456.5|7470.8|7455.8|7471.6|7456.6|7470.6|7455.6|18
1604407800000|2020-11-03 12:50:00|7470.7|7455.7|7470.8|7455.8|7470.9|7455.9|7470.2|7455.2|55
1604408100000|2020-11-03 12:55:00|7470.9|7455.9|7470.7|7455.7|7470.9|7455.9|7470.3|7455.3|142
1604408400000|2020-11-03 13:00:00|7470.6|7455.6|7470.9|7455.9|7471.1|7456.1|7469.9|7454.9|338
1604408700000|2020-11-03 13:05:00|7471|7456|7471|7456|7471.4|7456.4|7470.9|7455.9|23
1604409000000|2020-11-03 13:10:00|7471.1|7456.1|7471.3|7456.3|7471.4|7456.4|7470.6|7455.6|43
1604409300000|2020-11-03 13:15:00|7471.2|7456.2|7471.3|7456.3|7471.4|7456.4|7470.6|7455.6|42
1604409600000|2020-11-03 13:20:00|7471.4|7456.4|7471.4|7456.4|7471.5|7456.5|7471.3|7456.3|13
1604409900000|2020-11-03 13:25:00|7471.3|7456.3|7469.7|7454.7|7471.5|7456.5|7469.5|7454.5|26
1604410200000|2020-11-03 13:30:00|7469|7454|7469.7|7454.7|7469.7|7454.7|7469|7454|9
1604410500000|2020-11-03 13:35:00|7469.8|7454.8|7471.7|7456.7|7471.7|7456.7|7469.7|7454.7|11
1604410800000|2020-11-03 13:40:00|7471.3|7456.3|7481.1|7456.1|7483|7464.4|7471.3|7454.3|148
1604411100000|2020-11-03 13:45:00|7481.2|7456.2|7483.4|7458.4|7484.7|7459.7|7481|7456|303
1604411400000|2020-11-03 13:50:00|7483.7|7458.7|7493.9|7468.9|7494.5|7474.7|7479.5|7458.6|174
1604411700000|2020-11-03 13:55:00|7494|7469|7487.8|7462.8|7494.1|7474.4|7483.7|7461.8|206
1604412000000|2020-11-03 14:00:00|7482.8|7467.8|7481.9|7466.9|7483.1|7468.1|7481.5|7466.5|115
1604412300000|2020-11-03 14:05:00|7481.8|7466.8|7480.6|7465.6|7482|7467|7480.1|7465.1|36
1604412600000|2020-11-03 14:10:00|7480.5|7465.5|7480.5|7465.5|7480.7|7465.7|7480.1|7465.1|26
1604412900000|2020-11-03 14:15:00|7480.6|7465.6|7478.1|7463.1|7480.6|7465.6|7477.8|7462.8|153
1604413200000|2020-11-03 14:20:00|7478|7463|7478.1|7463.1|7478.4|7463.4|7478|7463|21
1604413500000|2020-11-03 14:25:00|7478.2|7463.2|7483.6|7458.6|7483.6|7463.5|7477.9|7457.3|28
1604413800000|2020-11-03 14:30:00|7483.5|7458.5|7483.5|7458.5|7483.7|7458.7|7483.5|7458.5|13
1604414100000|2020-11-03 14:35:00|7483.6|7458.6|7485.8|7460.8|7487.8|7465.6|7480.3|7458.6|152
1604414400000|2020-11-03 14:40:00|7485.7|7460.7|7480.6|7465.6|7485.7|7465.6|7480.5|7460.4|15
1604414700000|2020-11-03 14:45:00|7480.5|7465.5|7480.6|7465.6|7480.7|7465.7|7480.5|7465.5|4
1604415000000|2020-11-03 14:50:00|7480.5|7465.5|7485.4|7460.4|7485.6|7465.6|7480.4|7458.7|39
1604415300000|2020-11-03 14:55:00|7485.3|7460.3|7487|7462|7487.1|7462.1|7485.3|7460.3|20
1604415600000|2020-11-03 15:00:00|7487.1|7462.1|7485.9|7460.9|7487.3|7462.3|7485.6|7460.6|222
1604415900000|2020-11-03 15:05:00|7486|7461|7483|7458|7487.1|7462.1|7482.3|7457.3|176
1604416200000|2020-11-03 15:10:00|7483.1|7458.1|7485.1|7460.1|7485.1|7460.1|7483|7458|97
1604416500000|2020-11-03 15:15:00|7485|7460|7485.3|7460.3|7485.4|7460.4|7484.5|7459.5|141
1604416800000|2020-11-03 15:20:00|7485.4|7460.4|7484.6|7459.6|7485.4|7460.4|7484|7459|69
1604417100000|2020-11-03 15:25:00|7484.7|7459.7|7484.3|7459.3|7484.7|7459.7|7484.3|7459.3|3
1604417400000|2020-11-03 15:30:00|7484.4|7459.4|7489.3|7464.3|7489.4|7468.3|7480.1|7459.4|87
1604417700000|2020-11-03 15:35:00|7489.2|7464.2|7490.9|7465.9|7491.4|7471.5|7485.9|7463.2|72
1604418000000|2020-11-03 15:40:00|7491|7466|7490.8|7465.8|7492.2|7467.2|7490.7|7465.7|59
1604418300000|2020-11-03 15:45:00|7490.7|7465.7|7490.9|7465.9|7490.9|7465.9|7490.7|7465.7|27
1604418600000|2020-11-03 15:50:00|7490.8|7465.8|7490.6|7465.6|7491|7466|7490|7465|29
1604418900000|2020-11-03 15:55:00|7490.1|7465.1|7491.3|7466.3|7491.4|7470.6|7484.8|7464.9|50
1604419200000|2020-11-03 16:00:00|7490.7|7465.7|7485.9|7470.9|7491.3|7471|7485.3|7465.4|27
1604419500000|2020-11-03 16:05:00|7486|7471|7486.5|7471.5|7486.6|7471.6|7485.9|7470.9|21
1604419800000|2020-11-03 16:10:00|7486.4|7471.4|7492.7|7467.7|7493.3|7472.3|7486.2|7467.2|80
1604420100000|2020-11-03 16:15:00|7492.9|7467.9|7492.6|7467.6|7493.4|7468.4|7492.4|7467.4|69
1604420400000|2020-11-03 16:20:00|7492.5|7467.5|7488.5|7473.5|7494.7|7473.6|7488.5|7467.5|120
1604420700000|2020-11-03 16:25:00|7488.6|7473.6|7491.7|7466.7|7493.6|7473.6|7487.8|7465.8|37
1604421000000|2020-11-03 16:30:00|7486.1|7471.1|7486.6|7471.6|7486.6|7471.6|7485.8|7470.8|22
1604421300000|2020-11-03 16:35:00|7486.5|7471.5|7492.5|7467.5|7493.1|7472.9|7486.1|7467.1|76
1604421600000|2020-11-03 16:40:00|7492.6|7467.6|7494.5|7469.5|7498|7473.4|7488.4|7467.6|179
1604421900000|2020-11-03 16:45:00|7494.6|7469.6|7498.6|7473.6|7499.1|7474.1|7493.9|7468.9|108
1604422200000|2020-11-03 16:50:00|7495.2|7480.2|7499.8|7474.8|7500.6|7480.2|7495.2|7472.5|114
1604422500000|2020-11-03 16:55:00|7499.9|7474.9|7497.6|7482.6|7500.2|7484.4|7495.3|7474.9|95
1604422800000|2020-11-03 17:00:00|7497|7482|7499|7484|7503.6|7484|7496.9|7478.1|118
1604423100000|2020-11-03 17:05:00|7499.1|7484.1|7502.4|7487.4|7502.4|7487.4|7498.8|7483.8|87
1604423400000|2020-11-03 17:10:00|7502.5|7487.5|7501.9|7486.9|7502.6|7487.6|7500.9|7485.9|20
1604423700000|2020-11-03 17:15:00|7502|7487|7504.3|7479.3|7505.5|7487.2|7500.8|7479.2|55
1604424000000|2020-11-03 17:20:00|7504.5|7479.5|7499.5|7484.5|7506.1|7485.1|7499.4|7478.7|70
1604424300000|2020-11-03 17:25:00|7499.4|7484.4|7503.6|7478.6|7503.7|7484.9|7498.6|7478|154
1604424600000|2020-11-03 17:30:00|7503.2|7478.2|7503.6|7478.6|7504|7484.3|7498.1|7477.8|39
1604424900000|2020-11-03 17:35:00|7503.7|7478.7|7503.4|7478.4|7503.9|7478.9|7503.2|7478.2|39
1604425200000|2020-11-03 17:40:00|7503.6|7478.6|7499.2|7484.2|7503.9|7484.9|7499.2|7478.5|16
1604425500000|2020-11-03 17:45:00|7499.1|7484.1|7503.6|7478.6|7504|7484.1|7498.4|7478.5|57
1604425800000|2020-11-03 17:50:00|7503.7|7478.7|7503.5|7478.5|7503.9|7478.9|7503.4|7478.4|47
1604426100000|2020-11-03 17:55:00|7503.4|7478.4|7503.6|7478.6|7504.2|7479.2|7503.3|7478.3|43
1604426400000|2020-11-03 18:00:00|7503.7|7478.7|7503.4|7478.4|7503.7|7483.2|7498.2|7478.1|18
1604426700000|2020-11-03 18:05:00|7503.3|7478.3|7503.2|7478.2|7503.4|7478.4|7502.3|7477.3|56
1604427000000|2020-11-03 18:10:00|7503.1|7478.1|7503.1|7478.1|7503.2|7478.2|7503.1|7478.1|9
1604427300000|2020-11-03 18:15:00|7503.2|7478.2|7502.1|7477.1|7503.2|7478.2|7502.1|7477.1|39
1604427600000|2020-11-03 18:20:00|7502|7477|7501.3|7476.3|7502.1|7481.7|7496.2|7476.3|40
1604427900000|2020-11-03 18:25:00|7501.2|7476.2|7501.3|7476.3|7501.8|7476.8|7501.2|7476.2|7
1604428200000|2020-11-03 18:30:00|7501|7476|7501.5|7476.5|7501.5|7476.5|7501|7476|6
1604428500000|2020-11-03 18:35:00|7501.4|7476.4|7501.7|7476.7|7501.8|7476.8|7501.3|7476.3|8
1604428800000|2020-11-03 18:40:00|7501.4|7476.4|7501.5|7476.5|7501.6|7476.6|7501.3|7476.3|6
1604429100000|2020-11-03 18:45:00|7501.6|7476.6|7502.6|7477.6|7502.7|7477.7|7501.6|7476.6|7
1604430000000|2020-11-03 19:00:00|7502.5|7477.5|7502.5|7477.5|7502.6|7477.6|7502.5|7477.5|3
1604430300000|2020-11-03 19:05:00|7502.4|7477.4|7502.6|7477.6|7502.6|7477.6|7502.4|7477.4|7
1604430900000|2020-11-03 19:15:00|7502.8|7477.8|7502.7|7477.7|7502.8|7477.8|7502.7|7477.7|4
1604431200000|2020-11-03 19:20:00|7502.8|7477.8|7501.7|7476.7|7502.8|7477.8|7501.7|7476.7|11
1604431500000|2020-11-03 19:25:00|7502.2|7477.2|7502.7|7477.7|7502.9|7477.9|7502.2|7477.2|9
1604431800000|2020-11-03 19:30:00|7502.6|7477.6|7503.2|7478.2|7503.3|7478.3|7502.6|7477.6|15
1604432100000|2020-11-03 19:35:00|7503.3|7478.3|7503.8|7478.8|7503.9|7478.9|7503.2|7478.2|20
1604432400000|2020-11-03 19:40:00|7503.7|7478.7|7503.6|7478.6|7503.7|7478.7|7503.1|7478.1|16
1604432700000|2020-11-03 19:45:00|7503.5|7478.5|7503.3|7478.3|7503.5|7478.5|7503.1|7478.1|3
1604433000000|2020-11-03 19:50:00|7502.8|7477.8|7503.3|7478.3|7503.3|7478.3|7502.8|7477.8|3
1604433300000|2020-11-03 19:55:00|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|7503.2|7478.2|12
1604457000000|2020-11-04 02:30:00|7519.2|7499.4|7525.9|7500.9|7527.2|7504.4|7519.2|7496.3|35
1604457300000|2020-11-04 02:35:00|7526|7501|7532.1|7507.1|7534.1|7509.1|7523.8|7498.8|261
1604457600000|2020-11-04 02:40:00|7532|7507|7548.4|7519.4|7550|7521|7531.6|7506.6|236
1604457900000|2020-11-04 02:45:00|7548.5|7519.5|7537.3|7512.3|7551.6|7526.2|7530.9|7507.1|320
1604458200000|2020-11-04 02:50:00|7537.2|7512.2|7529.7|7504.7|7544.2|7522.4|7528.5|7503.5|178
1604458500000|2020-11-04 02:55:00|7529.3|7504.3|7534.3|7509.3|7535.2|7510.2|7529.3|7504.3|36
1604458800000|2020-11-04 03:00:00|7534.4|7509.4|7531.9|7506.9|7537.3|7513.9|7530.8|7505.8|76
1604459100000|2020-11-04 03:05:00|7532.4|7507.4|7528.9|7503.9|7535.4|7513.1|7528.9|7503.9|80
1604459400000|2020-11-04 03:10:00|7528.1|7503.1|7525.6|7500.6|7529.1|7504.1|7522.9|7497.9|54
1604459700000|2020-11-04 03:15:00|7525.7|7500.7|7520.4|7495.4|7525.7|7500.7|7519.1|7494.1|71
1604460000000|2020-11-04 03:20:00|7520.3|7495.3|7522.8|7497.8|7525.1|7500.1|7520|7495|47
1604460300000|2020-11-04 03:25:00|7523.2|7498.2|7528.8|7503.8|7530.5|7505.5|7523.2|7498.2|50
1604460600000|2020-11-04 03:30:00|7528.5|7503.5|7524|7499|7528.5|7503.5|7519.3|7494.3|377
1604460900000|2020-11-04 03:35:00|7524.1|7499.1|7521.5|7496.5|7527.6|7502.6|7520.8|7495.8|187
1604461200000|2020-11-04 03:40:00|7521.6|7496.6|7519.6|7494.6|7522.2|7497.2|7515.4|7490.4|239
1604461500000|2020-11-04 03:45:00|7519.5|7494.5|7519.2|7494.2|7522.3|7497.3|7517.5|7492.5|206
1604461800000|2020-11-04 03:50:00|7518.9|7493.9|7524.7|7499.7|7525.7|7500.7|7518.9|7493.9|184
1604462100000|2020-11-04 03:55:00|7524.6|7499.6|7523.5|7498.5|7525.7|7500.7|7522.3|7497.3|356
1604462400000|2020-11-04 04:00:00|7523.7|7498.7|7525.5|7500.5|7526.4|7501.4|7523.7|7498.7|135
1604462700000|2020-11-04 04:05:00|7525.7|7500.7|7524.9|7499.9|7525.7|7500.7|7524.8|7499.8|13
1604463000000|2020-11-04 04:10:00|7525.4|7500.4|7522.4|7497.4|7525.6|7500.6|7521.7|7496.7|92
1604463300000|2020-11-04 04:15:00|7522.5|7497.5|7523.8|7498.8|7524.9|7499.9|7518.3|7493.3|135
1604463600000|2020-11-04 04:20:00|7523.7|7498.7|7523.3|7498.3|7525.8|7500.8|7520.6|7495.6|266
1604463900000|2020-11-04 04:25:00|7523.2|7498.2|7518.7|7493.7|7523.4|7498.4|7518.1|7493.1|263
1604464200000|2020-11-04 04:30:00|7518.6|7493.6|7511.9|7486.9|7519.1|7494.8|7508.3|7486.6|286
1604464500000|2020-11-04 04:35:00|7511.8|7486.8|7506.3|7481.3|7512.4|7492.1|7502.6|7479.4|186
1604464800000|2020-11-04 04:40:00|7506.4|7481.4|7502.2|7487.2|7511.3|7490.3|7501.9|7481|193
1604465100000|2020-11-04 04:45:00|7501.7|7486.7|7504.5|7489.5|7512.8|7492.6|7501.3|7481.3|248
1604465400000|2020-11-04 04:50:00|7504.6|7489.6|7504.9|7489.9|7505.9|7490.9|7503.3|7488.3|108
1604465700000|2020-11-04 04:55:00|7504.8|7489.8|7500.6|7485.6|7504.8|7489.8|7500.6|7485.6|141
1604466000000|2020-11-04 05:00:00|7500.5|7485.5|7499.6|7484.6|7501.1|7486.1|7498.6|7483.6|138
1604466300000|2020-11-04 05:05:00|7499.8|7484.8|7501.7|7476.7|7502.2|7486.4|7497.6|7476.7|105
1604466600000|2020-11-04 05:10:00|7501.6|7476.6|7495.3|7480.3|7503.3|7483|7494.5|7474.3|182
1604466900000|2020-11-04 05:15:00|7495.4|7480.4|7498.9|7483.9|7502.8|7483.9|7495.4|7475.3|117
1604467200000|2020-11-04 05:20:00|7499.3|7484.3|7496.3|7481.3|7500|7485|7494.7|7479.7|123
1604467500000|2020-11-04 05:25:00|7496.4|7481.4|7493.8|7478.8|7497.4|7481.4|7491.9|7472.3|124
1604467800000|2020-11-04 05:30:00|7493.7|7478.7|7490.7|7475.7|7494.8|7479.8|7490.4|7475.4|152
1604468100000|2020-11-04 05:35:00|7490.8|7475.8|7490.9|7475.9|7496|7476.9|7489.7|7470.9|59
1604468400000|2020-11-04 05:40:00|7491.3|7476.3|7497.7|7472.7|7497.7|7477.9|7490.5|7472.3|71
1604468700000|2020-11-04 05:45:00|7492.7|7477.7|7499.9|7484.9|7505.1|7485.2|7492.1|7472.3|208
1604469000000|2020-11-04 05:50:00|7500.2|7485.2|7499|7484|7506.8|7486.9|7498|7479.6|140
1604469300000|2020-11-04 05:55:00|7499.1|7484.1|7499|7484|7505.8|7486.2|7497.4|7479|156
1604469600000|2020-11-04 06:00:00|7499.1|7484.1|7501.9|7486.9|7505.8|7488.2|7498.6|7479.5|141
1604469900000|2020-11-04 06:05:00|7502|7487|7501.1|7486.1|7503.2|7488.2|7501.1|7486.1|111
1604470200000|2020-11-04 06:10:00|7501.4|7486.4|7500|7485|7502|7487|7499.6|7484.6|99
1604470500000|2020-11-04 06:15:00|7499.9|7484.9|7502|7487|7502.4|7487.4|7499.5|7484.5|84
1604470800000|2020-11-04 06:20:00|7502.3|7487.3|7507.7|7482.7|7508.1|7488.8|7501.5|7482|103
1604471100000|2020-11-04 06:25:00|7502.8|7487.8|7501.6|7486.6|7503.5|7488.5|7501.5|7486.5|55
1604471400000|2020-11-04 06:30:00|7501.5|7486.5|7501.1|7486.1|7501.5|7486.5|7500.3|7485.3|79
1604471700000|2020-11-04 06:35:00|7501.2|7486.2|7501.1|7486.1|7501.7|7486.7|7500.4|7485.4|49
1604472000000|2020-11-04 06:40:00|7501.2|7486.2|7502.5|7487.5|7502.6|7487.6|7500.6|7485.6|75
1604472300000|2020-11-04 06:45:00|7502.2|7487.2|7501.6|7486.6|7502.5|7487.5|7501.2|7486.2|52
1604472600000|2020-11-04 06:50:00|7501.5|7486.5|7501.7|7486.7|7503|7488|7501.5|7486.5|42
1604472900000|2020-11-04 06:55:00|7501.8|7486.8|7501.2|7486.2|7502.6|7487.6|7500.4|7485.4|49
1604473200000|2020-11-04 07:00:00|7501.1|7486.1|7502.1|7487.1|7502.1|7487.1|7500.6|7485.6|57
1604473500000|2020-11-04 07:05:00|7502|7487|7505.1|7490.1|7505.9|7490.9|7501.9|7486.9|99
1604473800000|2020-11-04 07:10:00|7505|7490|7507.8|7492.8|7509.5|7494.5|7505|7490|109
1604474100000|2020-11-04 07:15:00|7507.9|7492.9|7509|7494|7510.2|7495.2|7507.9|7492.9|76
1604474400000|2020-11-04 07:20:00|7508.9|7493.9|7514.6|7499.6|7520.9|7501.6|7508.9|7493.9|150
1604474700000|2020-11-04 07:25:00|7514.7|7499.7|7515.7|7500.7|7516|7501|7512|7497|180
1604475000000|2020-11-04 07:30:00|7515.8|7500.8|7518.4|7493.4|7522|7501.6|7515.3|7492.9|157
1604475300000|2020-11-04 07:35:00|7518.8|7493.8|7527.8|7502.8|7530.5|7505.5|7518.8|7493.8|174
1604475600000|2020-11-04 07:40:00|7527.4|7502.4|7524.6|7499.6|7528.8|7503.8|7524.1|7499.1|90
1604475900000|2020-11-04 07:45:00|7524.4|7499.4|7526|7501|7527.8|7502.8|7523.9|7498.9|78
1604476200000|2020-11-04 07:50:00|7526.2|7501.2|7523.6|7498.6|7526.8|7501.8|7521.9|7496.9|80
1604476500000|2020-11-04 07:55:00|7522.3|7497.3|7521.2|7496.2|7525.1|7500.1|7520.9|7495.9|73
1604476800000|2020-11-04 08:00:00|7521.5|7496.5|7521.8|7496.8|7522.9|7497.9|7519.8|7494.8|62
1604477100000|2020-11-04 08:05:00|7521.9|7496.9|7517.3|7492.3|7522|7497|7517|7492|68
1604477400000|2020-11-04 08:10:00|7516.6|7491.6|7511.4|7496.4|7516.8|7497.2|7509.4|7488.8|73
1604477700000|2020-11-04 08:15:00|7511.6|7496.6|7511.8|7496.8|7517.3|7497.6|7509.9|7492|76
1604478000000|2020-11-04 08:20:00|7512.1|7497.1|7508.6|7493.6|7513.2|7498.2|7508.6|7493.6|33
1604478300000|2020-11-04 08:25:00|7513.8|7488.8|7507.8|7492.8|7514.3|7496.1|7506|7486.3|97
1604478600000|2020-11-04 08:30:00|7506.4|7491.4|7503.6|7488.6|7512.3|7492.6|7503.6|7484.5|121
1604478900000|2020-11-04 08:35:00|7503.3|7488.3|7502.6|7487.6|7510.8|7491|7501.9|7481.6|99
1604479200000|2020-11-04 08:40:00|7502.8|7487.8|7503.6|7488.6|7503.8|7488.8|7502.5|7487.5|31
1604479500000|2020-11-04 08:45:00|7504|7489|7504|7489|7504|7489|7502|7487|68
1604479800000|2020-11-04 08:50:00|7503.2|7488.2|7506.6|7491.6|7512.3|7492.6|7503.2|7484.9|44
1604480100000|2020-11-04 08:55:00|7506.3|7491.3|7509.7|7494.7|7512.3|7494.7|7506.3|7487.1|55
1604480400000|2020-11-04 09:00:00|7509.3|7494.3|7511.4|7496.4|7516.4|7496.4|7509.3|7490.7|53
1604480700000|2020-11-04 09:05:00|7511.3|7496.3|7510.2|7495.2|7515|7496.5|7509|7490|31
1604481000000|2020-11-04 09:10:00|7510.3|7495.3|7512.6|7497.6|7516.4|7497.6|7510.3|7491.4|23
1604481300000|2020-11-04 09:15:00|7512.3|7497.3|7514|7499|7518.4|7499.1|7512|7492.4|47
1604481600000|2020-11-04 09:20:00|7514.3|7499.3|7518.4|7503.4|7524.3|7504.4|7514|7494.8|86
1604481900000|2020-11-04 09:25:00|7518.7|7503.7|7520.6|7505.6|7524.9|7506.2|7518.7|7499.9|46
1604482200000|2020-11-04 09:30:00|7520.3|7505.3|7520|7505|7521.6|7506.6|7518.6|7503.6|75
1604482500000|2020-11-04 09:35:00|7520.3|7505.3|7518.8|7503.8|7520.8|7505.8|7518.6|7503.6|37
1604482800000|2020-11-04 09:40:00|7518.9|7503.9|7514.6|7499.6|7522.6|7504.1|7513.6|7494.1|78
1604483100000|2020-11-04 09:45:00|7519.1|7494.1|7508.6|7493.6|7519.1|7499.9|7506.5|7488|120
1604483400000|2020-11-04 09:50:00|7508.3|7493.3|7506|7491|7509.1|7494.1|7505.7|7490.7|98
1604483700000|2020-11-04 09:55:00|7505.8|7490.8|7508.1|7493.1|7516.1|7495.6|7505.3|7485.8|95
1604484000000|2020-11-04 10:00:00|7508|7493|7510.4|7495.4|7516.4|7496.5|7507.9|7489|96
1604484300000|2020-11-04 10:05:00|7510.8|7495.8|7509.2|7494.2|7511|7496|7509|7494|22
1604484600000|2020-11-04 10:10:00|7509|7494|7507.6|7492.6|7509.6|7494.6|7507.6|7492.6|27
1604484900000|2020-11-04 10:15:00|7507.4|7492.4|7506.4|7491.4|7512.1|7493|7506.1|7486.6|51
1604485200000|2020-11-04 10:20:00|7506.3|7491.3|7506|7491|7506.6|7491.6|7505.6|7490.6|31
1604485500000|2020-11-04 10:25:00|7506.6|7491.6|7506.6|7491.6|7512.3|7492|7506.3|7487.2|14
1604485800000|2020-11-04 10:30:00|7506.8|7491.8|7513.8|7488.8|7515.5|7494.3|7506.8|7487.8|57
1604486100000|2020-11-04 10:35:00|7513.9|7488.9|7505.8|7490.8|7513.9|7493.9|7505.8|7488.8|30
1604486400000|2020-11-04 10:40:00|7506|7491|7506|7491|7509.7|7491.6|7505.1|7484.4|23
1604486700000|2020-11-04 10:45:00|7505.2|7490.2|7503.6|7488.6|7508.4|7490.3|7501.8|7482.8|75
1604487000000|2020-11-04 10:50:00|7503.3|7488.3|7502|7487|7508|7489|7502|7482.5|40
1604487300000|2020-11-04 10:55:00|7501.8|7486.8|7498.5|7483.5|7505.4|7486.8|7497.3|7476.8|157
1604487600000|2020-11-04 11:00:00|7498.7|7483.7|7499.7|7484.7|7505.8|7485.1|7497.6|7477.3|103
1604487900000|2020-11-04 11:05:00|7499.9|7484.9|7502.1|7477.1|7503.3|7485.1|7497.8|7475.8|107
1604488200000|2020-11-04 11:10:00|7501.8|7476.8|7498.8|7473.8|7501.8|7481.1|7493.8|7473.3|92
1604488500000|2020-11-04 11:15:00|7498.9|7473.9|7501.7|7476.7|7502.3|7481.7|7492|7473|101
1604488800000|2020-11-04 11:20:00|7502.2|7477.2|7502.6|7477.6|7503.8|7481.8|7496.2|7476.6|105
1604489100000|2020-11-04 11:25:00|7502.8|7477.8|7503.8|7478.8|7504.1|7483.1|7496.3|7476|98
1604489400000|2020-11-04 11:30:00|7503.9|7478.9|7504|7479|7504.7|7479.7|7503.8|7478.8|15
1604489700000|2020-11-04 11:35:00|7504.7|7479.7|7501.6|7476.6|7504.7|7479.7|7500.7|7475.7|21
1604490000000|2020-11-04 11:40:00|7497.8|7482.8|7500.7|7475.7|7500.9|7482.8|7497.6|7475.4|8
1604490300000|2020-11-04 11:45:00|7500.6|7475.6|7493.8|7468.8|7500.7|7475.7|7487.9|7468.7|35
1604490600000|2020-11-04 11:50:00|7493.7|7468.7|7497|7472|7498.1|7473.1|7493.3|7468.3|77
1604490900000|2020-11-04 11:55:00|7497.1|7472.1|7498.5|7473.5|7500.7|7475.7|7496.5|7471.5|191
1604491200000|2020-11-04 12:00:00|7500|7475|7495.8|7470.8|7500.2|7476.5|7491.3|7470.4|124
1604491500000|2020-11-04 12:05:00|7495.7|7470.7|7494.8|7469.8|7495.8|7473.4|7488.1|7468.5|40
1604491800000|2020-11-04 12:10:00|7494.9|7469.9|7489.4|7464.4|7495|7473.4|7486.6|7463.7|93
1604492100000|2020-11-04 12:15:00|7490.7|7465.7|7481.1|7466.1|7490.7|7469.9|7480.8|7459.9|47
1604492400000|2020-11-04 12:20:00|7480.9|7465.9|7475.5|7450.5|7486.2|7465.9|7475.2|7450.2|228
1604492700000|2020-11-04 12:25:00|7475.2|7450.2|7472.1|7447.1|7475.8|7451.9|7466.9|7445.5|240
1604493000000|2020-11-04 12:30:00|7472.2|7447.2|7479.4|7454.4|7483.6|7460.1|7471.4|7446.4|225
1604493300000|2020-11-04 12:35:00|7479.1|7454.1|7477.2|7452.2|7479.9|7454.9|7476.6|7451.6|233
1604493600000|2020-11-04 12:40:00|7477.1|7452.1|7484.2|7459.2|7487.6|7464.5|7476.9|7451.9|298
1604493900000|2020-11-04 12:45:00|7484.3|7459.3|7482.1|7457.1|7485|7462.6|7475.7|7453.8|341
1604494200000|2020-11-04 12:50:00|7481.8|7456.8|7471|7446|7484.3|7459.3|7469.1|7446|261
1604494500000|2020-11-04 12:55:00|7472.3|7447.3|7475.2|7450.2|7477.9|7457.1|7467.1|7446|166
1604494800000|2020-11-04 13:00:00|7475.1|7450.1|7475.2|7450.2|7475.7|7450.7|7473.6|7448.6|146
1604495100000|2020-11-04 13:05:00|7475.1|7450.1|7475.5|7450.5|7476.1|7451.1|7474.3|7449.3|100
1604495400000|2020-11-04 13:10:00|7475.4|7450.4|7476.5|7451.5|7477.3|7452.3|7475.3|7450.3|64
1604495700000|2020-11-04 13:15:00|7475.7|7450.7|7475.8|7450.8|7477|7454.5|7469.5|7448.9|143
1604496000000|2020-11-04 13:20:00|7476|7451|7478.2|7453.2|7480.4|7456.2|7470.9|7450.4|278
1604496300000|2020-11-04 13:25:00|7478.4|7453.4|7479.9|7454.9|7481.4|7456.4|7478.3|7453.3|274
1604496600000|2020-11-04 13:30:00|7479.8|7454.8|7479.9|7454.9|7480.5|7459.1|7472.7|7451.9|53
1604496900000|2020-11-04 13:35:00|7479.8|7454.8|7477.4|7462.4|7480.7|7462.4|7476.7|7454.8|54
1604497200000|2020-11-04 13:40:00|7477.3|7462.3|7480.9|7455.9|7481.3|7462.9|7477.3|7455.5|34
1604497500000|2020-11-04 13:45:00|7475.6|7460.6|7476.2|7451.2|7481.1|7461.3|7473.5|7450.8|45
1604497800000|2020-11-04 13:50:00|7476.1|7451.1|7472|7457|7476.1|7457|7471.4|7451.1|3
1604498100000|2020-11-04 13:55:00|7473|7458|7477.1|7462.1|7482.1|7462.3|7473|7453.4|17
1604498400000|2020-11-04 14:00:00|7477.4|7462.4|7482.4|7457.4|7482.6|7462.4|7477.3|7457.2|25
1604498700000|2020-11-04 14:05:00|7482.5|7457.5|7480.7|7455.7|7482.6|7457.6|7480.3|7455.3|58
1604499000000|2020-11-04 14:10:00|7481.4|7456.4|7484|7459|7484.7|7459.7|7481.4|7456.4|79
1604499300000|2020-11-04 14:15:00|7483.8|7458.8|7483.8|7458.8|7484|7459|7483.6|7458.6|44
1604499600000|2020-11-04 14:20:00|7483.9|7458.9|7486|7461|7486.3|7461.3|7483.6|7458.6|76
1604499900000|2020-11-04 14:25:00|7485.8|7460.8|7487.5|7462.5|7487.6|7462.6|7485.3|7460.3|75
1604500200000|2020-11-04 14:30:00|7487.3|7462.3|7485.5|7460.5|7487.7|7462.7|7485.3|7460.3|180
1604500500000|2020-11-04 14:35:00|7485.4|7460.4|7486.5|7461.5|7487|7462|7483.2|7458.2|223
1604500800000|2020-11-04 14:40:00|7486.3|7461.3|7486.3|7461.3|7487.8|7462.8|7486.2|7461.2|155
1604501100000|2020-11-04 14:45:00|7486.1|7461.1|7486.1|7461.1|7486.9|7461.9|7485.9|7460.9|154
1604501400000|2020-11-04 14:50:00|7486|7461|7481|7456|7486|7461|7480.8|7455.8|224
1604501700000|2020-11-04 14:55:00|7481.1|7456.1|7481|7456|7482.2|7457.2|7480.7|7455.7|499
1604502000000|2020-11-04 15:00:00|7481.1|7456.1|7478.2|7453.2|7481.4|7456.4|7477.7|7452.7|193
1604502300000|2020-11-04 15:05:00|7478.3|7453.3|7476.4|7451.4|7478.7|7453.7|7475.4|7450.4|101
1604502600000|2020-11-04 15:10:00|7476.2|7451.2|7473.1|7448.1|7476.5|7451.5|7473.1|7448.1|84
1604502900000|2020-11-04 15:15:00|7473|7448|7471.7|7446.7|7473.5|7448.5|7470.6|7445.6|253
1604503200000|2020-11-04 15:20:00|7471.8|7446.8|7471|7446|7472.3|7447.3|7470.8|7445.8|268
1604503500000|2020-11-04 15:25:00|7470.9|7445.9|7470.9|7445.9|7471.3|7446.3|7470.4|7445.4|180
1604503800000|2020-11-04 15:30:00|7471|7446|7470.4|7445.4|7471.2|7446.2|7469.7|7444.7|309
1604504100000|2020-11-04 15:35:00|7470.3|7445.3|7472.5|7447.5|7473.2|7453|7468|7445.3|108
1604504400000|2020-11-04 15:40:00|7472.6|7447.6|7477.3|7452.3|7478|7453|7472.3|7447.3|350
1604504700000|2020-11-04 15:45:00|7477.1|7452.1|7477.9|7452.9|7478.5|7453.5|7477|7452|522
1604505000000|2020-11-04 15:50:00|7478.1|7453.1|7472.8|7447.8|7479.4|7454.4|7471.9|7446.9|283
1604505300000|2020-11-04 15:55:00|7472.7|7447.7|7471.9|7446.9|7472.8|7447.8|7471.3|7446.3|74
1604505600000|2020-11-04 16:00:00|7472|7447|7471.6|7446.6|7472.3|7447.3|7471.1|7446.1|175
1604505900000|2020-11-04 16:05:00|7471.7|7446.7|7471.8|7446.8|7472.4|7447.4|7471.4|7446.4|117
1604506200000|2020-11-04 16:10:00|7471.9|7446.9|7473.3|7448.3|7476.1|7451.1|7471.6|7446.6|179
1604506500000|2020-11-04 16:15:00|7473.5|7448.5|7470.9|7445.9|7474.3|7454.2|7469.2|7445.9|102
1604506800000|2020-11-04 16:20:00|7471.2|7446.2|7470.7|7445.7|7471.5|7446.5|7470.1|7445.1|176
1604507100000|2020-11-04 16:25:00|7470.6|7445.6|7472.8|7447.8|7472.8|7451.2|7466.2|7445.4|64
1604507400000|2020-11-04 16:30:00|7472.9|7447.9|7474.1|7449.1|7474.8|7449.8|7472.1|7447.1|88
1604507700000|2020-11-04 16:35:00|7474.2|7449.2|7475.6|7450.6|7477.4|7452.4|7473.8|7448.8|218
1604508000000|2020-11-04 16:40:00|7475.7|7450.7|7473.1|7448.1|7475.8|7450.8|7473|7448|56
1604508300000|2020-11-04 16:45:00|7473|7448|7471.8|7446.8|7473|7448|7469.7|7444.7|253
1604508600000|2020-11-04 16:50:00|7471.7|7446.7|7470.7|7445.7|7472.5|7447.5|7470.4|7445.4|347
1604508900000|2020-11-04 16:55:00|7470.8|7445.8|7468|7443|7470.8|7445.8|7465.2|7440.2|382
1604509200000|2020-11-04 17:00:00|7468.1|7443.1|7466.3|7441.3|7468.3|7443.3|7464.9|7439.9|154
1604509500000|2020-11-04 17:05:00|7466.4|7441.4|7465.4|7440.4|7466.5|7441.5|7462.7|7437.7|106
1604509800000|2020-11-04 17:10:00|7465.3|7440.3|7467.4|7442.4|7467.6|7445.6|7460.4|7439.2|72
1604510100000|2020-11-04 17:15:00|7467.3|7442.3|7466.1|7441.1|7467.5|7442.5|7464.2|7439.2|290
1604510400000|2020-11-04 17:20:00|7466.4|7441.4|7466.7|7441.7|7468.2|7443.2|7465.4|7440.4|125
1604510700000|2020-11-04 17:25:00|7466.9|7441.9|7465.7|7440.7|7467.5|7442.5|7465.6|7440.6|98
1604511000000|2020-11-04 17:30:00|7465.8|7440.8|7464.4|7439.4|7467.2|7445.8|7460.8|7438.3|132
1604511300000|2020-11-04 17:35:00|7464.3|7439.3|7464.1|7439.1|7465.2|7440.2|7463.4|7438.4|121
1604511600000|2020-11-04 17:40:00|7463.8|7438.8|7462.5|7437.5|7463.8|7442.3|7457.3|7433.3|144
1604511900000|2020-11-04 17:45:00|7462.4|7437.4|7458.9|7433.9|7463.1|7438.1|7458|7433|135
1604512200000|2020-11-04 17:50:00|7459|7434|7458.2|7433.2|7459.4|7434.4|7456.6|7431.6|224
1604512500000|2020-11-04 17:55:00|7458|7433|7455.5|7430.5|7458.6|7433.6|7454.4|7429.4|101
1604512800000|2020-11-04 18:00:00|7455.4|7430.4|7456.7|7431.7|7457.7|7432.7|7454.2|7429.2|156
1604513100000|2020-11-04 18:05:00|7456.8|7431.8|7457.2|7432.2|7457.8|7432.8|7454.9|7429.9|154
1604513400000|2020-11-04 18:10:00|7457.1|7432.1|7454.2|7429.2|7458|7433|7452.9|7427.9|301
1604513700000|2020-11-04 18:15:00|7454.4|7429.4|7454.3|7429.3|7454.7|7429.7|7453.1|7428.1|186
1604514000000|2020-11-04 18:20:00|7454.1|7429.1|7455.9|7430.9|7456.9|7431.9|7452.5|7427.5|209
1604514300000|2020-11-04 18:25:00|7455.8|7430.8|7454.9|7429.9|7455.9|7430.9|7454.6|7429.6|44
1604514600000|2020-11-04 18:30:00|7454.8|7429.8|7455.2|7430.2|7456.2|7431.2|7454.8|7429.8|32
1604514900000|2020-11-04 18:35:00|7455.5|7430.5|7455.1|7430.1|7455.5|7430.5|7455|7430|31
1604515200000|2020-11-04 18:40:00|7455.2|7430.2|7455.1|7430.1|7455.5|7430.5|7454.9|7429.9|29
1604515500000|2020-11-04 18:45:00|7455|7430|7455|7430|7455.3|7430.3|7454.9|7429.9|151
1604515800000|2020-11-04 18:50:00|7455.1|7430.1|7456|7431|7456.2|7431.2|7455.1|7430.1|8
1604516100000|2020-11-04 18:55:00|7455.6|7430.6|7455.9|7430.9|7456|7431|7455.3|7430.3|14
1604516400000|2020-11-04 19:00:00|7455.8|7430.8|7455.8|7430.8|7456|7437.6|7452.5|7430.7|13
1604516700000|2020-11-04 19:05:00|7455.9|7430.9|7455.8|7430.8|7455.9|7430.9|7455.7|7430.7|6
1604517000000|2020-11-04 19:10:00|7455.7|7430.7|7456.5|7431.5|7456.7|7431.7|7455.5|7430.5|8
1604517300000|2020-11-04 19:15:00|7456.6|7431.6|7456.4|7431.4|7456.6|7431.6|7456.3|7431.3|83
1604517600000|2020-11-04 19:20:00|7456.5|7431.5|7456.9|7431.9|7457|7432|7456.3|7431.3|107
1604517900000|2020-11-04 19:25:00|7456.8|7431.8|7459.5|7434.5|7459.7|7434.7|7456.5|7431.5|42
1604518200000|2020-11-04 19:30:00|7459.4|7434.4|7460.8|7435.8|7462|7441|7455.8|7434.2|107
1604518500000|2020-11-04 19:35:00|7460.7|7435.7|7460.9|7435.9|7461.4|7436.4|7460.7|7435.7|18
1604518800000|2020-11-04 19:40:00|7460.8|7435.8|7460.6|7435.6|7462.2|7437.2|7460.3|7435.3|81
1604519100000|2020-11-04 19:45:00|7460.4|7435.4|7458.7|7433.7|7460.5|7435.5|7458.5|7433.5|21
1604519400000|2020-11-04 19:50:00|7458.8|7433.8|7457.6|7432.6|7459.4|7434.4|7457.6|7432.6|14
1604519700000|2020-11-04 19:55:00|7457.7|7432.7|7457.7|7432.7|7458.5|7433.5|7457.7|7432.7|8
1604543400000|2020-11-05 02:30:00|7469|7444|7465.7|7440.7|7469|7444|7465.7|7440.7|44
1604543700000|2020-11-05 02:35:00|7465.6|7440.6|7463.2|7438.2|7466.4|7441.4|7463.2|7438.2|26
1604544000000|2020-11-05 02:40:00|7463.3|7438.3|7464.7|7439.7|7465.3|7440.3|7463.3|7438.3|22
1604544300000|2020-11-05 02:45:00|7464.6|7439.6|7464.8|7439.8|7465.4|7440.4|7463.5|7438.5|45
1604544600000|2020-11-05 02:50:00|7465.4|7440.4|7466|7441|7466.9|7441.9|7465.2|7440.2|13
1604544900000|2020-11-05 02:55:00|7466.1|7441.1|7464.6|7439.6|7466.1|7441.1|7464|7439|67
1604545200000|2020-11-05 03:00:00|7464.7|7439.7|7464.6|7439.6|7465.2|7440.2|7464.4|7439.4|21
1604545500000|2020-11-05 03:05:00|7464.7|7439.7|7464.6|7439.6|7465|7440|7464.6|7439.6|9
1604545800000|2020-11-05 03:10:00|7464.7|7439.7|7464.7|7439.7|7465.3|7440.3|7462.2|7437.2|24
1604546100000|2020-11-05 03:15:00|7465.2|7440.2|7461.1|7436.1|7465.6|7440.6|7460.5|7435.5|48
1604546400000|2020-11-05 03:20:00|7460.5|7435.5|7459.7|7434.7|7461.6|7436.6|7459.6|7434.6|121
1604546700000|2020-11-05 03:25:00|7460.4|7435.4|7460.5|7435.5|7460.5|7435.5|7460.4|7435.4|6
1604547000000|2020-11-05 03:30:00|7460.4|7435.4|7463.6|7438.6|7464.4|7439.4|7460.1|7435.1|303
1604547300000|2020-11-05 03:35:00|7463.5|7438.5|7457.4|7442.4|7464.4|7445.1|7457|7438.4|277
1604547600000|2020-11-05 03:40:00|7457.5|7442.5|7454.5|7439.5|7460.6|7443.1|7454.4|7433.9|222
1604547900000|2020-11-05 03:45:00|7454.6|7439.6|7455.1|7440.1|7455.5|7440.5|7453.9|7438.9|161
1604548200000|2020-11-05 03:50:00|7455.2|7440.2|7452.7|7437.7|7455.5|7440.5|7451.1|7436.1|175
1604548500000|2020-11-05 03:55:00|7452.8|7437.8|7451.7|7436.7|7454.2|7439.2|7451.1|7436.1|108
1604548800000|2020-11-05 04:00:00|7451.6|7436.6|7451.4|7436.4|7452|7437|7451.1|7436.1|156
1604549100000|2020-11-05 04:05:00|7451.3|7436.3|7452|7437|7452|7437|7449.6|7434.6|159
1604549400000|2020-11-05 04:10:00|7451.9|7436.9|7456.3|7441.3|7458.2|7443.2|7451.2|7436.2|118
1604549700000|2020-11-05 04:15:00|7456.2|7441.2|7458.1|7443.1|7458.7|7443.7|7456|7441|109
1604550000000|2020-11-05 04:20:00|7458.2|7443.2|7462.7|7447.7|7462.8|7447.8|7456.4|7441.4|109
1604550300000|2020-11-05 04:25:00|7462.6|7447.6|7464.7|7449.7|7465.8|7450.8|7460.9|7445.9|187
1604550600000|2020-11-05 04:30:00|7464.8|7449.8|7460.5|7445.5|7466.4|7451.4|7460.5|7445.5|131
1604550900000|2020-11-05 04:35:00|7460.6|7445.6|7460.8|7445.8|7461.5|7446.5|7459.7|7444.7|78
1604551200000|2020-11-05 04:40:00|7460.6|7445.6|7462.1|7447.1|7462.1|7447.1|7459.9|7444.9|77
1604551500000|2020-11-05 04:45:00|7462.2|7447.2|7462.8|7447.8|7465|7450|7462.1|7447.1|108
1604551800000|2020-11-05 04:50:00|7462.7|7447.7|7465.6|7450.6|7466|7451|7462.4|7447.4|96
1604552100000|2020-11-05 04:55:00|7465.5|7450.5|7465.9|7450.9|7466|7451|7464.6|7449.6|59
1604552400000|2020-11-05 05:00:00|7465.8|7450.8|7466.7|7451.7|7466.8|7451.8|7465.2|7450.2|60
1604552700000|2020-11-05 05:05:00|7466.5|7451.5|7464.4|7449.4|7466.9|7451.9|7463.5|7448.5|69
1604553000000|2020-11-05 05:10:00|7464.5|7449.5|7463.8|7448.8|7464.8|7449.8|7463.5|7448.5|89
1604553300000|2020-11-05 05:15:00|7463.7|7448.7|7462.8|7447.8|7463.8|7448.8|7462.6|7447.6|39
1604553600000|2020-11-05 05:20:00|7462.9|7447.9|7464.8|7449.8|7465.4|7450.4|7462.6|7447.6|72
1604553900000|2020-11-05 05:25:00|7464.9|7449.9|7463.4|7448.4|7465.4|7450.4|7463.3|7448.3|31
1604554200000|2020-11-05 05:30:00|7463.1|7448.1|7463.7|7448.7|7464.6|7449.6|7462.5|7447.5|57
1604554500000|2020-11-05 05:35:00|7463.3|7448.3|7462.2|7447.2|7463.3|7448.3|7461.9|7446.9|37
1604554800000|2020-11-05 05:40:00|7462|7447|7462.1|7447.1|7463.3|7448.3|7461.9|7446.9|80
1604555100000|2020-11-05 05:45:00|7462|7447|7459|7444|7462.3|7447.3|7459|7444|117
1604555400000|2020-11-05 05:50:00|7459.1|7444.1|7460.3|7445.3|7460.3|7445.3|7456|7441|87
1604555700000|2020-11-05 05:55:00|7460.2|7445.2|7458.1|7443.1|7461|7446|7455.8|7440.8|245
1604556000000|2020-11-05 06:00:00|7458.2|7443.2|7459.3|7444.3|7461.1|7446.1|7456.7|7441.7|146
1604556300000|2020-11-05 06:05:00|7459.2|7444.2|7457.5|7442.5|7459.7|7444.7|7456.9|7441.9|105
1604556600000|2020-11-05 06:10:00|7457.6|7442.6|7456.3|7441.3|7457.6|7442.6|7454|7439|132
1604556900000|2020-11-05 06:15:00|7456.2|7441.2|7455.8|7440.8|7456.6|7441.6|7454.3|7439.3|65
1604557200000|2020-11-05 06:20:00|7455.9|7440.9|7455.1|7440.1|7455.9|7440.9|7454.3|7439.3|55
1604557500000|2020-11-05 06:25:00|7455.4|7440.4|7455.4|7440.4|7456.4|7441.4|7454.8|7439.8|46
1604557800000|2020-11-05 06:30:00|7455.2|7440.2|7456.9|7441.9|7457|7442|7455.1|7440.1|48
1604558100000|2020-11-05 06:35:00|7457|7442|7459.8|7444.8|7460.1|7445.1|7456.8|7441.8|56
1604558400000|2020-11-05 06:40:00|7459.7|7444.7|7457.3|7442.3|7459.9|7444.9|7457.3|7442.3|70
1604558700000|2020-11-05 06:45:00|7457.1|7442.1|7460.2|7445.2|7460.2|7445.2|7457.1|7442.1|49
1604559000000|2020-11-05 06:50:00|7460.5|7445.5|7461.3|7446.3|7461.8|7446.8|7460.4|7445.4|22
1604559300000|2020-11-05 06:55:00|7461.2|7446.2|7462|7447|7462.3|7447.3|7460.2|7445.2|64
1604559600000|2020-11-05 07:00:00|7461.9|7446.9|7460.3|7445.3|7462.3|7447.3|7459.7|7444.7|111
1604559900000|2020-11-05 07:05:00|7460.4|7445.4|7461.9|7446.9|7462.1|7447.1|7460.3|7445.3|35
1604560200000|2020-11-05 07:10:00|7462|7447|7462.3|7447.3|7463.3|7448.3|7461.7|7446.7|69
1604560500000|2020-11-05 07:15:00|7462.4|7447.4|7460.8|7445.8|7462.4|7447.4|7460.7|7445.7|57
1604560800000|2020-11-05 07:20:00|7460.9|7445.9|7460|7445|7461.6|7446.6|7458.8|7443.8|83
1604561100000|2020-11-05 07:25:00|7459.9|7444.9|7460.8|7445.8|7461.7|7446.7|7458.3|7443.3|119
1604561400000|2020-11-05 07:30:00|7460.6|7445.6|7464.7|7449.7|7464.7|7449.7|7460.5|7445.5|80
1604561700000|2020-11-05 07:35:00|7464.6|7449.6|7465.8|7450.8|7466.4|7451.4|7464.6|7449.6|97
1604562000000|2020-11-05 07:40:00|7465.9|7450.9|7465.1|7450.1|7467.2|7452.2|7464.2|7449.2|107
1604562300000|2020-11-05 07:45:00|7465.2|7450.2|7464.2|7449.2|7465.5|7450.5|7464.2|7449.2|34
1604562600000|2020-11-05 07:50:00|7464|7449|7465.2|7450.2|7465.9|7450.9|7463.7|7448.7|78
1604562900000|2020-11-05 07:55:00|7465|7450|7464.7|7449.7|7465.6|7450.6|7463.1|7448.1|100
1604563200000|2020-11-05 08:00:00|7464.9|7449.9|7467.3|7452.3|7467.3|7452.3|7464.9|7449.9|97
1604563500000|2020-11-05 08:05:00|7467.2|7452.2|7467|7452|7467.4|7452.4|7465.5|7450.5|69
1604563800000|2020-11-05 08:10:00|7467.3|7452.3|7467.3|7452.3|7467.8|7452.8|7466|7451|65
1604564100000|2020-11-05 08:15:00|7467.4|7452.4|7466|7451|7468|7453|7465.5|7450.5|105
1604564400000|2020-11-05 08:20:00|7466.2|7451.2|7465.3|7450.3|7468.2|7453.2|7464.9|7449.9|118
1604564700000|2020-11-05 08:25:00|7465.4|7450.4|7467.3|7452.3|7468.2|7453.2|7465|7450|114
1604565000000|2020-11-05 08:30:00|7467.4|7452.4|7466.2|7451.2|7467.4|7452.4|7464.8|7449.8|60
1604565300000|2020-11-05 08:35:00|7465.8|7450.8|7466|7451|7466.2|7451.2|7465.2|7450.2|80
1604565600000|2020-11-05 08:40:00|7465.8|7450.8|7463.6|7448.6|7465.8|7450.8|7461|7446|135
1604565900000|2020-11-05 08:45:00|7463.5|7448.5|7458.8|7443.8|7463.6|7448.6|7458.7|7443.7|63
1604566200000|2020-11-05 08:50:00|7458.7|7443.7|7459.5|7444.5|7461.2|7446.2|7458.6|7443.6|63
1604566500000|2020-11-05 08:55:00|7459.7|7444.7|7459.3|7444.3|7460|7445|7459|7444|44
1604566800000|2020-11-05 09:00:00|7459.2|7444.2|7460|7445|7460.4|7445.4|7458.4|7443.4|71
1604567100000|2020-11-05 09:05:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7459.1|7444.1|54
1604567400000|2020-11-05 09:10:00|7460.2|7445.2|7459.3|7444.3|7460.9|7445.9|7459.3|7444.3|31
1604567700000|2020-11-05 09:15:00|7459.2|7444.2|7459.7|7444.7|7460.9|7445.9|7458.1|7443.1|66
1604568000000|2020-11-05 09:20:00|7459.8|7444.8|7460.4|7445.4|7461.8|7446.8|7459.8|7444.8|62
1604568300000|2020-11-05 09:25:00|7460.6|7445.6|7458|7443|7461|7446|7457.5|7442.5|56
1604568600000|2020-11-05 09:30:00|7457.9|7442.9|7454.4|7439.4|7457.9|7442.9|7454.1|7439.1|106
1604568900000|2020-11-05 09:35:00|7454.5|7439.5|7451.5|7436.5|7454.9|7439.9|7451.5|7436.5|80
1604569200000|2020-11-05 09:40:00|7451.4|7436.4|7446.9|7431.9|7451.5|7436.5|7444.4|7429.4|174
1604569500000|2020-11-05 09:45:00|7447.1|7432.1|7444.4|7429.4|7448|7433|7444|7429|105
1604569800000|2020-11-05 09:50:00|7444.5|7429.5|7444.4|7429.4|7445.3|7430.3|7442.4|7427.4|100
1604570100000|2020-11-05 09:55:00|7444.2|7429.2|7444.7|7429.7|7444.9|7429.9|7443|7428|75
1604570400000|2020-11-05 10:00:00|7444.8|7429.8|7443.8|7428.8|7445.1|7430.1|7443.1|7428.1|58
1604570700000|2020-11-05 10:05:00|7443.9|7428.9|7444.2|7429.2|7445.8|7430.8|7443.6|7428.6|84
1604571000000|2020-11-05 10:10:00|7444.1|7429.1|7443.2|7428.2|7444.2|7429.2|7442.1|7427.1|71
1604571300000|2020-11-05 10:15:00|7443.3|7428.3|7441.1|7426.1|7443.4|7428.4|7439.9|7424.9|172
1604571600000|2020-11-05 10:20:00|7441|7426|7440.3|7425.3|7442.6|7427.6|7439.8|7424.8|60
1604571900000|2020-11-05 10:25:00|7440.2|7425.2|7439.2|7424.2|7440.6|7425.6|7439|7424|66
1604572200000|2020-11-05 10:30:00|7439.1|7424.1|7438|7423|7440|7425|7438|7423|90
1604572500000|2020-11-05 10:35:00|7438.2|7423.2|7441.6|7426.6|7442|7427|7437.8|7422.8|67
1604572800000|2020-11-05 10:40:00|7441.5|7426.5|7440.6|7425.6|7442.4|7427.4|7439.3|7424.3|137
1604573100000|2020-11-05 10:45:00|7440.8|7425.8|7438.1|7423.1|7441.2|7426.2|7437.9|7422.9|74
1604573400000|2020-11-05 10:50:00|7438|7423|7436.2|7421.2|7438|7423|7436.2|7421.2|83
1604573700000|2020-11-05 10:55:00|7436.4|7421.4|7437.9|7422.9|7438|7423|7436.4|7421.4|34
1604574000000|2020-11-05 11:00:00|7437.8|7422.8|7437.9|7422.9|7438.2|7423.2|7436.8|7421.8|56
1604574300000|2020-11-05 11:05:00|7437.8|7422.8|7440.6|7425.6|7440.9|7425.9|7437.5|7422.5|79
1604574600000|2020-11-05 11:10:00|7440.4|7425.4|7439.1|7424.1|7441.3|7426.3|7439|7424|107
1604574900000|2020-11-05 11:15:00|7439|7424|7439.2|7424.2|7439.7|7424.7|7438.7|7423.7|67
1604575200000|2020-11-05 11:20:00|7439.5|7424.5|7440.1|7425.1|7441.1|7426.1|7439.5|7424.5|65
1604575500000|2020-11-05 11:25:00|7440|7425|7439|7424|7440.9|7425.9|7438.8|7423.8|66
1604575800000|2020-11-05 11:30:00|7439.2|7424.2|7440.7|7425.7|7441.6|7426.6|7439|7424|32
1604576100000|2020-11-05 11:35:00|7440.4|7425.4|7440.1|7425.1|7440.8|7425.8|7439.4|7424.4|20
1604576400000|2020-11-05 11:40:00|7439.9|7424.9|7439.3|7424.3|7439.9|7424.9|7439.3|7424.3|4
1604576700000|2020-11-05 11:45:00|7439.6|7424.6|7444.5|7419.5|7444.6|7424.6|7439.6|7419.5|4
1604577000000|2020-11-05 11:50:00|7444.1|7419.1|7439|7424|7444.1|7424|7438.5|7419.1|7
1604577300000|2020-11-05 11:55:00|7439.3|7424.3|7440.5|7425.5|7440.6|7425.6|7439.3|7424.3|17
1604577600000|2020-11-05 12:00:00|7440.6|7425.6|7439.7|7424.7|7440.8|7425.8|7439.3|7424.3|112
1604577900000|2020-11-05 12:05:00|7440.2|7425.2|7441.8|7426.8|7441.8|7426.8|7439.9|7424.9|59
1604578200000|2020-11-05 12:10:00|7441.7|7426.7|7441.7|7426.7|7441.8|7426.8|7441.7|7426.7|3
1604578500000|2020-11-05 12:15:00|7441.8|7426.8|7441.1|7426.1|7443.5|7428.5|7440.2|7425.2|135
1604578800000|2020-11-05 12:20:00|7441|7426|7434.6|7419.6|7444.7|7426|7434.6|7419|246
1604579100000|2020-11-05 12:25:00|7434.1|7419.1|7440.7|7415.7|7441.7|7421.1|7433.1|7415.2|146
1604579400000|2020-11-05 12:30:00|7440.6|7415.6|7440.9|7415.9|7443|7418|7440.4|7415.4|238
1604579700000|2020-11-05 12:35:00|7441|7416|7432.4|7417.4|7441.9|7419.5|7432.2|7413.6|92
1604580000000|2020-11-05 12:40:00|7432.5|7417.5|7434.5|7409.5|7436.3|7417.5|7430.5|7409.4|573
1604580300000|2020-11-05 12:45:00|7434.6|7409.6|7431|7416|7437|7416.9|7429.8|7409.6|438
1604580600000|2020-11-05 12:50:00|7431.5|7416.5|7431.1|7416.1|7432|7417|7429.3|7414.3|50
1604580900000|2020-11-05 12:55:00|7431.2|7416.2|7432.8|7417.8|7433.3|7418.3|7431.2|7416.2|119
1604581200000|2020-11-05 13:00:00|7432.9|7417.9|7434.7|7419.7|7435.1|7420.1|7432.9|7417.9|79
1604581500000|2020-11-05 13:05:00|7434.9|7419.9|7431.1|7416.1|7434.9|7419.9|7431|7416|258
1604581800000|2020-11-05 13:10:00|7431.8|7416.8|7431.5|7416.5|7432.9|7417.9|7429.5|7414.5|245
1604582100000|2020-11-05 13:15:00|7431.6|7416.6|7431.9|7416.9|7432.1|7417.1|7431|7416|31
1604582400000|2020-11-05 13:20:00|7432|7417|7432.5|7417.5|7434|7419|7431.7|7416.7|56
1604582700000|2020-11-05 13:25:00|7432.4|7417.4|7432.7|7417.7|7432.9|7417.9|7432.4|7417.4|7
1604583000000|2020-11-05 13:30:00|7433.5|7418.5|7432.7|7417.7|7434|7419|7432.7|7417.7|34
1604583300000|2020-11-05 13:35:00|7432.8|7417.8|7434|7419|7434|7419|7432.7|7417.7|15
1604583600000|2020-11-05 13:40:00|7434.2|7419.2|7434|7419|7434.2|7419.2|7434|7419|4
1604583900000|2020-11-05 13:45:00|7434.5|7419.5|7434.1|7419.1|7439.6|7420.5|7433.5|7414.6|178
1604584200000|2020-11-05 13:50:00|7434|7419|7432.5|7417.5|7434.1|7419.1|7432.5|7417.5|37
1604584500000|2020-11-05 13:55:00|7432.2|7417.2|7430|7415|7432.2|7417.2|7429.5|7414.5|87
1604584800000|2020-11-05 14:00:00|7429.9|7414.9|7430.3|7415.3|7430.9|7415.9|7429.9|7414.9|82
1604585100000|2020-11-05 14:05:00|7430.5|7415.5|7435.6|7420.6|7435.8|7420.8|7430.2|7415.2|109
1604585400000|2020-11-05 14:10:00|7435.5|7420.5|7443.2|7418.2|7443.6|7422.4|7435.4|7416.9|97
1604585700000|2020-11-05 14:15:00|7443.3|7418.3|7445.3|7420.3|7445.6|7420.6|7442.9|7417.9|78
1604586000000|2020-11-05 14:20:00|7445.5|7420.5|7437|7422|7445.9|7424.8|7436.9|7417.4|120
1604586300000|2020-11-05 14:25:00|7436.9|7421.9|7440.5|7415.5|7442.1|7422.2|7435.9|7414.8|54
1604586600000|2020-11-05 14:30:00|7439.7|7414.7|7437.8|7412.8|7440|7418.9|7433.7|7412.2|76
1604586900000|2020-11-05 14:35:00|7437.7|7412.7|7436.2|7411.2|7439|7414|7436.1|7411.1|162
1604587200000|2020-11-05 14:40:00|7436.1|7411.1|7436.3|7411.3|7436.6|7411.6|7434.3|7409.3|97
1604587500000|2020-11-05 14:45:00|7436.2|7411.2|7435.9|7410.9|7437.1|7415.5|7429.9|7409|120
1604587800000|2020-11-05 14:50:00|7436|7411|7434.5|7409.5|7436|7414.8|7429.8|7409.2|23
1604588100000|2020-11-05 14:55:00|7429.5|7414.5|7428.2|7413.2|7429.6|7414.6|7428.2|7413.2|31
1604588400000|2020-11-05 15:00:00|7428.1|7413.1|7431.8|7406.8|7431.9|7413.2|7427.9|7406.4|33
1604588700000|2020-11-05 15:05:00|7431.7|7406.7|7430|7405|7431.8|7406.8|7429.8|7404.8|96
1604589000000|2020-11-05 15:10:00|7430.2|7405.2|7428|7413|7432.4|7414.2|7427.2|7404.5|63
1604589300000|2020-11-05 15:15:00|7427.9|7412.9|7426.7|7411.7|7428|7413|7426.4|7411.4|59
1604589600000|2020-11-05 15:20:00|7426.6|7411.6|7427.6|7412.6|7427.7|7412.7|7426.6|7411.6|22
1604589900000|2020-11-05 15:25:00|7427.5|7412.5|7428.8|7413.8|7428.8|7413.8|7427.5|7412.5|34
1604590200000|2020-11-05 15:30:00|7428.7|7413.7|7427.6|7412.6|7428.8|7413.8|7427.4|7412.4|39
1604590500000|2020-11-05 15:35:00|7427.7|7412.7|7428|7413|7428.1|7413.1|7427.3|7412.3|43
1604590800000|2020-11-05 15:40:00|7428.1|7413.1|7427.6|7412.6|7434.8|7415.3|7427.4|7409.1|99
1604591100000|2020-11-05 15:45:00|7427.7|7412.7|7426.5|7411.5|7428.1|7413.1|7426.2|7411.2|52
1604591400000|2020-11-05 15:50:00|7426.6|7411.6|7423.6|7408.6|7431.5|7411.7|7423.2|7406.1|106
1604591700000|2020-11-05 15:55:00|7423.7|7408.7|7428.7|7403.7|7428.8|7409.3|7422.1|7401.9|41
1604592000000|2020-11-05 16:00:00|7428.8|7403.8|7429.3|7404.3|7430.1|7410.2|7423.4|7403.3|62
1604592300000|2020-11-05 16:05:00|7429.2|7404.2|7427.4|7402.4|7429.2|7408.2|7421.2|7401.3|49
1604592600000|2020-11-05 16:10:00|7427.1|7402.1|7422.3|7407.3|7427.4|7407.4|7422.2|7402|32
1604592900000|2020-11-05 16:15:00|7422.4|7407.4|7421.5|7406.5|7423|7408|7421.4|7406.4|42
1604593200000|2020-11-05 16:20:00|7421.6|7406.6|7420|7405|7421.6|7406.6|7419.4|7404.4|34
1604593500000|2020-11-05 16:25:00|7419.9|7404.9|7420.3|7405.3|7420.3|7405.3|7418.2|7403.2|68
1604593800000|2020-11-05 16:30:00|7420.2|7405.2|7418|7403|7420.2|7405.2|7416.8|7401.8|67
1604594100000|2020-11-05 16:35:00|7418.1|7403.1|7419.3|7404.3|7420.8|7405.8|7418|7403|154
1604594400000|2020-11-05 16:40:00|7419.5|7404.5|7418.8|7403.8|7423.8|7405|7417.3|7396.3|168
1604594700000|2020-11-05 16:45:00|7418.7|7403.7|7416.3|7401.3|7418.8|7403.8|7416.3|7401.3|45
1604595000000|2020-11-05 16:50:00|7416.4|7401.4|7417.2|7402.2|7417.5|7402.5|7416.3|7401.3|21
1604595300000|2020-11-05 16:55:00|7417.1|7402.1|7418.7|7403.7|7419.8|7404.8|7417.1|7402.1|30
1604595600000|2020-11-05 17:00:00|7418.6|7403.6|7418.7|7403.7|7419|7404|7417.7|7402.7|20
1604595900000|2020-11-05 17:05:00|7418.8|7403.8|7418.9|7403.9|7419|7404|7418.6|7403.6|11
1604596200000|2020-11-05 17:10:00|7419|7404|7418.7|7403.7|7419|7404|7418.7|7403.7|10
1604596500000|2020-11-05 17:15:00|7418.9|7403.9|7419.5|7404.5|7419.6|7404.6|7418.9|7403.9|10
1604596800000|2020-11-05 17:20:00|7419.8|7404.8|7421.5|7406.5|7422.1|7407.1|7419.8|7404.8|36
1604597100000|2020-11-05 17:25:00|7421.4|7406.4|7426.7|7411.7|7431.7|7412.5|7421.4|7405.2|83
1604597400000|2020-11-05 17:30:00|7426.8|7411.8|7426.6|7411.6|7426.8|7411.8|7426.5|7411.5|13
1604597700000|2020-11-05 17:35:00|7426.5|7411.5|7425.7|7410.7|7431.1|7411.6|7425.5|7403.1|88
1604598000000|2020-11-05 17:40:00|7425.6|7410.6|7431.8|7406.8|7431.8|7412|7425.6|7404.7|58
1604598300000|2020-11-05 17:45:00|7431.6|7406.6|7430.4|7405.4|7431.6|7410.7|7425.7|7404.9|26
1604598600000|2020-11-05 17:50:00|7430.5|7405.5|7424.9|7409.9|7430.5|7410.2|7424.9|7405.4|17
1604598900000|2020-11-05 17:55:00|7425|7410|7424.7|7409.7|7425|7410|7424.5|7409.5|17
1604599200000|2020-11-05 18:00:00|7424.6|7409.6|7424.8|7409.8|7424.8|7409.8|7424.5|7409.5|23
1604599500000|2020-11-05 18:05:00|7424.7|7409.7|7424.7|7409.7|7424.7|7409.7|7424.5|7409.5|13
1604599800000|2020-11-05 18:10:00|7424.6|7409.6|7424.4|7409.4|7424.8|7409.8|7424.3|7409.3|23
1604600100000|2020-11-05 18:15:00|7424.5|7409.5|7425.6|7410.6|7430.5|7410.7|7424.5|7404.8|14
1604600400000|2020-11-05 18:20:00|7425.7|7410.7|7429.5|7404.5|7429.7|7410.7|7424.6|7404.4|24
1604600700000|2020-11-05 18:25:00|7429.3|7404.3|7429.5|7404.5|7429.5|7404.5|7429.3|7404.3|5
1604601000000|2020-11-05 18:30:00|7428.7|7403.7|7423|7408|7428.7|7408|7422.6|7403.5|10
1604601300000|2020-11-05 18:35:00|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|2
1604601600000|2020-11-05 18:40:00|7422.9|7407.9|7423|7408|7423|7408|7422.9|7407.9|4
1604601900000|2020-11-05 18:45:00|7422.9|7407.9|7423.6|7408.6|7423.6|7408.6|7422.9|7407.9|10
1604602200000|2020-11-05 18:50:00|7423.3|7408.3|7423.1|7408.1|7423.3|7408.3|7422.9|7407.9|25
1604602500000|2020-11-05 18:55:00|7423|7408|7427.1|7402.1|7427.9|7408.3|7422.9|7401.1|65
1604602800000|2020-11-05 19:00:00|7427.7|7402.7|7427.1|7402.1|7428|7408.8|7423.8|7402.1|65
1604603100000|2020-11-05 19:05:00|7427|7402|7427.1|7402.1|7427.1|7402.1|7427|7402|2
1604603400000|2020-11-05 19:10:00|7427|7402|7427|7402|7427.1|7402.1|7427|7402|3
1604603700000|2020-11-05 19:15:00|7427.1|7402.1|7426.8|7401.8|7427.1|7408.1|7422.8|7401.6|45
1604604000000|2020-11-05 19:20:00|7426.5|7401.5|7427.1|7402.1|7427.1|7402.1|7426.5|7401.5|37
1604604300000|2020-11-05 19:25:00|7426.9|7401.9|7426.8|7401.8|7427.1|7402.1|7426.1|7401.1|31
1604604600000|2020-11-05 19:30:00|7426.7|7401.7|7426.8|7401.8|7426.8|7401.8|7426.6|7401.6|10
1604604900000|2020-11-05 19:35:00|7426.9|7401.9|7426.7|7401.7|7426.9|7401.9|7426.6|7401.6|9
1604605200000|2020-11-05 19:40:00|7426.8|7401.8|7426.2|7401.2|7426.9|7401.9|7425.8|7400.8|14
1604605500000|2020-11-05 19:45:00|7425.8|7400.8|7426.1|7401.1|7426.1|7401.1|7425.8|7400.8|4
1604605800000|2020-11-05 19:50:00|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|7426.6|7401.6|1
1604606100000|2020-11-05 19:55:00|7420.5|7405.5|7425.8|7400.8|7425.8|7405.5|7418.8|7398.3|12
1604629800000|2020-11-06 02:30:00|7437.3|7412.3|7436.6|7411.6|7437.3|7412.3|7436.6|7411.6|5
1604630100000|2020-11-06 02:35:00|7436.7|7411.7|7436.9|7411.9|7438|7413|7436.5|7411.5|10
1604630400000|2020-11-06 02:40:00|7436.5|7411.5|7436|7411|7436.5|7411.5|7436|7411|16
1604630700000|2020-11-06 02:45:00|7435.7|7410.7|7434.4|7409.4|7435.7|7414|7428.8|7407.6|36
1604631000000|2020-11-06 02:50:00|7434.5|7409.5|7434.8|7409.8|7434.8|7409.8|7434.4|7409.4|7
1604631300000|2020-11-06 02:55:00|7434.9|7409.9|7433.6|7408.6|7435.1|7410.1|7433.3|7408.3|48
1604631600000|2020-11-06 03:00:00|7433.7|7408.7|7431.6|7406.6|7433.8|7408.8|7430.3|7405.3|36
1604631900000|2020-11-06 03:05:00|7431.7|7406.7|7431.8|7406.8|7432.3|7407.3|7431|7406|25
1604632200000|2020-11-06 03:10:00|7430.9|7405.9|7431.8|7406.8|7431.8|7406.8|7430.9|7405.9|4
1604632500000|2020-11-06 03:15:00|7431.7|7406.7|7431.3|7406.3|7431.8|7406.8|7431.2|7406.2|10
1604633100000|2020-11-06 03:25:00|7431.1|7406.1|7431.1|7406.1|7431.1|7406.1|7431.1|7406.1|1
1604633400000|2020-11-06 03:30:00|7431.2|7406.2|7431.8|7406.8|7433.2|7408.2|7429.2|7404.2|377
1604633700000|2020-11-06 03:35:00|7431.7|7406.7|7431.8|7406.8|7431.9|7412|7424.9|7406.1|117
1604634000000|2020-11-06 03:40:00|7431.9|7406.9|7425.3|7410.3|7432.1|7411.4|7424.2|7406.4|69
1604634300000|2020-11-06 03:45:00|7425.4|7410.4|7424|7409|7430.1|7411|7423.9|7403.6|107
1604634600000|2020-11-06 03:50:00|7424.1|7409.1|7426|7411|7426.3|7411.3|7423.9|7408.9|57
1604634900000|2020-11-06 03:55:00|7426.1|7411.1|7429.3|7414.3|7430.2|7415.2|7426|7411|80
1604635200000|2020-11-06 04:00:00|7428.7|7413.7|7430.9|7415.9|7431.3|7416.3|7427.9|7412.9|126
1604635500000|2020-11-06 04:05:00|7431|7416|7430.1|7415.1|7431.5|7416.5|7429.9|7414.9|72
1604635800000|2020-11-06 04:10:00|7430.2|7415.2|7431|7416|7431.6|7416.6|7430.2|7415.2|41
1604636100000|2020-11-06 04:15:00|7431.4|7416.4|7428.9|7413.9|7431.4|7416.4|7428.9|7413.9|66
1604636400000|2020-11-06 04:20:00|7428.7|7413.7|7425.3|7410.3|7428.7|7413.7|7424.9|7409.9|94
1604636700000|2020-11-06 04:25:00|7425.2|7410.2|7425.9|7410.9|7427|7412|7425.1|7410.1|68
1604637000000|2020-11-06 04:30:00|7426.1|7411.1|7426.8|7411.8|7432.3|7417.3|7425.7|7410.7|180
1604637300000|2020-11-06 04:35:00|7426.7|7411.7|7424.1|7409.1|7426.7|7411.7|7419.7|7404.7|274
1604637600000|2020-11-06 04:40:00|7423.8|7408.8|7421.6|7406.6|7423.8|7408.8|7419.5|7404.5|169
1604637900000|2020-11-06 04:45:00|7421.5|7406.5|7420.2|7405.2|7422.2|7407.2|7417.5|7402.5|174
1604638200000|2020-11-06 04:50:00|7420.3|7405.3|7415.4|7400.4|7420.8|7405.8|7415.1|7400.1|176
1604638500000|2020-11-06 04:55:00|7415.5|7400.5|7420|7405|7420.3|7405.3|7415.5|7400.5|116
1604638800000|2020-11-06 05:00:00|7419.9|7404.9|7418.5|7403.5|7419.9|7404.9|7413.4|7398.4|224
1604639100000|2020-11-06 05:05:00|7418.7|7403.7|7422.8|7407.8|7426.3|7411.3|7418.3|7403.3|294
1604639400000|2020-11-06 05:10:00|7422.7|7407.7|7422.5|7407.5|7425.9|7410.9|7422.4|7407.4|125
1604639700000|2020-11-06 05:15:00|7422.6|7407.6|7422.7|7407.7|7423.5|7408.5|7421.2|7406.2|181
1604640000000|2020-11-06 05:20:00|7422.8|7407.8|7423.6|7408.6|7424.2|7409.2|7422.8|7407.8|88
1604640300000|2020-11-06 05:25:00|7423.7|7408.7|7424.4|7409.4|7424.9|7409.9|7423.4|7408.4|67
1604640600000|2020-11-06 05:30:00|7424.5|7409.5|7429.8|7414.8|7429.8|7414.8|7424.4|7409.4|92
1604640900000|2020-11-06 05:35:00|7429.7|7414.7|7430|7415|7430.1|7415.1|7428.7|7413.7|64
1604641200000|2020-11-06 05:40:00|7430.1|7415.1|7429.6|7414.6|7431.8|7416.8|7429.5|7414.5|79
1604641500000|2020-11-06 05:45:00|7429.5|7414.5|7429.1|7414.1|7431|7416|7429.1|7414.1|88
1604641800000|2020-11-06 05:50:00|7429.2|7414.2|7428.5|7413.5|7429.2|7414.2|7426.4|7411.4|126
1604642100000|2020-11-06 05:55:00|7428.4|7413.4|7428.9|7413.9|7429.3|7414.3|7428.3|7413.3|46
1604642400000|2020-11-06 06:00:00|7429|7414|7429.2|7414.2|7429.7|7414.7|7428.8|7413.8|36
1604642700000|2020-11-06 06:05:00|7429.4|7414.4|7430.8|7415.8|7430.8|7415.8|7428.1|7413.1|94
1604643000000|2020-11-06 06:10:00|7431.1|7416.1|7433.3|7418.3|7433.4|7418.4|7431|7416|80
1604643300000|2020-11-06 06:15:00|7433.4|7418.4|7433.1|7418.1|7433.6|7418.6|7430.9|7415.9|70
1604643600000|2020-11-06 06:20:00|7433.2|7418.2|7432.8|7417.8|7433.2|7418.2|7431.7|7416.7|41
1604643900000|2020-11-06 06:25:00|7432.7|7417.7|7432.8|7417.8|7434.3|7419.3|7432.2|7417.2|94
1604644200000|2020-11-06 06:30:00|7432.9|7417.9|7432.4|7417.4|7435|7420|7432.4|7417.4|106
1604644500000|2020-11-06 06:35:00|7432.6|7417.6|7433.3|7418.3|7433.5|7418.5|7431.2|7416.2|112
1604644800000|2020-11-06 06:40:00|7433.2|7418.2|7434.1|7419.1|7434.1|7419.1|7432.1|7417.1|61
1604645100000|2020-11-06 06:45:00|7434|7419|7434.9|7419.9|7435.1|7420.1|7432.7|7417.7|79
1604645400000|2020-11-06 06:50:00|7434.8|7419.8|7434.2|7419.2|7434.9|7419.9|7433|7418|92
1604645700000|2020-11-06 06:55:00|7434.1|7419.1|7434|7419|7434.9|7419.9|7434|7419|32
1604646000000|2020-11-06 07:00:00|7433.9|7418.9|7435.7|7420.7|7435.9|7420.9|7433.9|7418.9|75
1604646300000|2020-11-06 07:05:00|7435.8|7420.8|7436.1|7421.1|7436.5|7421.5|7435.4|7420.4|50
1604646600000|2020-11-06 07:10:00|7435.9|7420.9|7441.1|7426.1|7441.4|7426.4|7435.8|7420.8|122
1604646900000|2020-11-06 07:15:00|7441.2|7426.2|7444|7429|7444.1|7429.1|7439.4|7424.4|101
1604647200000|2020-11-06 07:20:00|7444.1|7429.1|7440.7|7425.7|7444.5|7429.5|7438.7|7423.7|260
1604647500000|2020-11-06 07:25:00|7440.4|7425.4|7432.3|7417.3|7441.2|7426.2|7429.9|7414.9|201
1604647800000|2020-11-06 07:30:00|7432.8|7417.8|7438.9|7423.9|7438.9|7423.9|7432|7417|191
1604648100000|2020-11-06 07:35:00|7438.7|7423.7|7439.6|7424.6|7440.9|7425.9|7438.5|7423.5|89
1604648400000|2020-11-06 07:40:00|7439.4|7424.4|7441.9|7426.9|7442.3|7427.3|7439|7424|68
1604648700000|2020-11-06 07:45:00|7442|7427|7443|7428|7443.7|7428.7|7440.2|7425.2|98
1604649000000|2020-11-06 07:50:00|7443.1|7428.1|7445.3|7430.3|7445.3|7430.3|7442.1|7427.1|107
1604649300000|2020-11-06 07:55:00|7445.2|7430.2|7443.6|7428.6|7445.6|7430.6|7442.5|7427.5|120
1604649600000|2020-11-06 08:00:00|7443.7|7428.7|7445.5|7430.5|7447.2|7432.2|7443.6|7428.6|181
1604649900000|2020-11-06 08:05:00|7444.7|7429.7|7443.8|7428.8|7444.8|7429.8|7440.4|7425.4|216
1604650200000|2020-11-06 08:10:00|7443.6|7428.6|7443.9|7428.9|7444.8|7429.8|7443.5|7428.5|78
1604650500000|2020-11-06 08:15:00|7444|7429|7444.5|7429.5|7445.2|7430.2|7441.9|7426.9|191
1604650800000|2020-11-06 08:20:00|7444.4|7429.4|7443.5|7428.5|7444.8|7429.8|7440.8|7425.8|160
1604651100000|2020-11-06 08:25:00|7443.6|7428.6|7445.9|7430.9|7446.2|7431.2|7443.4|7428.4|138
1604651400000|2020-11-06 08:30:00|7446|7431|7440.4|7425.4|7446.1|7431.1|7440.2|7425.2|159
1604651700000|2020-11-06 08:35:00|7440.3|7425.3|7439.3|7424.3|7440.4|7425.4|7436.5|7421.5|126
1604652000000|2020-11-06 08:40:00|7439.4|7424.4|7441.4|7426.4|7442.5|7427.5|7439.3|7424.3|131
1604652300000|2020-11-06 08:45:00|7441.8|7426.8|7441.9|7426.9|7442.6|7427.6|7441.8|7426.8|50
1604652600000|2020-11-06 08:50:00|7441.6|7426.6|7442.4|7427.4|7442.4|7427.4|7439.6|7424.6|53
1604652900000|2020-11-06 08:55:00|7442.1|7427.1|7443.1|7428.1|7443.3|7428.3|7442.1|7427.1|46
1604653200000|2020-11-06 09:00:00|7443.2|7428.2|7446.2|7431.2|7446.6|7431.6|7443|7428|74
1604653500000|2020-11-06 09:05:00|7446.4|7431.4|7455|7440|7455.3|7440.3|7446.4|7431.4|174
1604653800000|2020-11-06 09:10:00|7455.3|7440.3|7454.2|7439.2|7457|7442|7453.7|7438.7|171
1604654100000|2020-11-06 09:15:00|7454.1|7439.1|7451.6|7436.6|7454.1|7439.1|7451.1|7436.1|139
1604654400000|2020-11-06 09:20:00|7451.5|7436.5|7452.1|7437.1|7455|7440|7451.5|7436.5|85
1604654700000|2020-11-06 09:25:00|7451.9|7436.9|7452.5|7437.5|7452.5|7437.5|7450.6|7435.6|68
1604655000000|2020-11-06 09:30:00|7452.6|7437.6|7446.3|7431.3|7452.6|7437.6|7446.2|7431.2|73
1604655300000|2020-11-06 09:35:00|7445.7|7430.7|7449.3|7434.3|7449.6|7434.6|7445|7430|60
1604655600000|2020-11-06 09:40:00|7449.2|7434.2|7447.2|7432.2|7449.3|7434.3|7445.4|7430.4|48
1604655900000|2020-11-06 09:45:00|7447|7432|7446|7431|7447.8|7432.8|7445.8|7430.8|59
1604656200000|2020-11-06 09:50:00|7445.8|7430.8|7448.5|7433.5|7449.3|7434.3|7444.5|7429.5|84
1604656500000|2020-11-06 09:55:00|7448.4|7433.4|7444.7|7429.7|7449.3|7434.3|7444.7|7429.7|57
1604656800000|2020-11-06 10:00:00|7445|7430|7446.3|7431.3|7447.2|7432.2|7443.5|7428.5|94
1604657100000|2020-11-06 10:05:00|7446.2|7431.2|7445.6|7430.6|7446.4|7431.4|7445|7430|52
1604657400000|2020-11-06 10:10:00|7445.7|7430.7|7446.4|7431.4|7446.5|7431.5|7445.3|7430.3|14
1604657700000|2020-11-06 10:15:00|7446.5|7431.5|7445.8|7430.8|7446.5|7431.5|7445.7|7430.7|37
1604658000000|2020-11-06 10:20:00|7445.7|7430.7|7445.8|7430.8|7446.1|7431.1|7445|7430|19
1604658300000|2020-11-06 10:25:00|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7444.9|7429.9|30
1604658600000|2020-11-06 10:30:00|7445.3|7430.3|7445.1|7430.1|7446|7431|7445|7430|30
1604658900000|2020-11-06 10:35:00|7445|7430|7445|7430|7445.3|7430.3|7445|7430|33
1604659200000|2020-11-06 10:40:00|7445.1|7430.1|7445|7430|7445.2|7430.2|7444.5|7429.5|24
1604659500000|2020-11-06 10:45:00|7444.9|7429.9|7443.4|7428.4|7444.9|7429.9|7443|7428|23
1604659800000|2020-11-06 10:50:00|7443.3|7428.3|7445|7430|7446|7431|7443.3|7428.3|43
1604660100000|2020-11-06 10:55:00|7444.9|7429.9|7443.5|7428.5|7445.1|7430.1|7443.5|7428.5|45
1604660400000|2020-11-06 11:00:00|7443.3|7428.3|7440|7425|7443.8|7428.8|7440|7425|94
1604660700000|2020-11-06 11:05:00|7439.9|7424.9|7440.6|7425.6|7441.1|7426.1|7438.5|7423.5|102
1604661000000|2020-11-06 11:10:00|7440.7|7425.7|7442.5|7427.5|7443.2|7428.2|7440.7|7425.7|125
1604661300000|2020-11-06 11:15:00|7442.4|7427.4|7441.8|7426.8|7443.4|7428.4|7441.5|7426.5|95
1604661600000|2020-11-06 11:20:00|7441.7|7426.7|7438|7423|7442|7427|7437.7|7422.7|79
1604661900000|2020-11-06 11:25:00|7438.3|7423.3|7442.4|7427.4|7442.6|7427.6|7438.3|7423.3|65
1604662200000|2020-11-06 11:30:00|7442.5|7427.5|7442.5|7427.5|7443.7|7428.7|7442.3|7427.3|17
1604662800000|2020-11-06 11:40:00|7443.3|7428.3|7444.3|7429.3|7450.5|7430.5|7443.2|7424.8|21
1604663100000|2020-11-06 11:45:00|7443.5|7428.5|7442.2|7427.2|7443.5|7428.5|7442.2|7427.2|12
1604663400000|2020-11-06 11:50:00|7441.7|7426.7|7441.3|7426.3|7442.6|7427.6|7441.3|7426.3|21
1604663700000|2020-11-06 11:55:00|7441.5|7426.5|7442.7|7427.7|7442.8|7427.8|7441.2|7426.2|55
1604664000000|2020-11-06 12:00:00|7442.8|7427.8|7443.5|7428.5|7444|7429|7441.9|7426.9|47
1604664300000|2020-11-06 12:05:00|7443.3|7428.3|7441.7|7426.7|7443.3|7428.3|7441.6|7426.6|76
1604664600000|2020-11-06 12:10:00|7441.8|7426.8|7441.5|7426.5|7441.9|7426.9|7441.2|7426.2|221
1604664900000|2020-11-06 12:15:00|7441.6|7426.6|7442.5|7427.5|7442.5|7427.5|7441.4|7426.4|70
1604665200000|2020-11-06 12:20:00|7442.2|7427.2|7439|7424|7442.5|7427.5|7438.8|7423.8|134
1604665500000|2020-11-06 12:25:00|7439.4|7424.4|7441.8|7426.8|7443.3|7428.3|7439.4|7424.4|64
1604665800000|2020-11-06 12:30:00|7441.9|7426.9|7441.6|7426.6|7441.9|7426.9|7441.5|7426.5|110
1604666100000|2020-11-06 12:35:00|7441.5|7426.5|7442.8|7427.8|7442.8|7427.8|7441.4|7426.4|46
1604666400000|2020-11-06 12:40:00|7442.7|7427.7|7446.6|7431.6|7446.7|7431.7|7442.6|7427.6|45
1604666700000|2020-11-06 12:45:00|7446.7|7431.7|7445.3|7430.3|7446.7|7431.7|7445.3|7430.3|21
1604667000000|2020-11-06 12:50:00|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.3|7430.3|9
1604667300000|2020-11-06 12:55:00|7445.3|7430.3|7445.7|7430.7|7446.3|7431.3|7445.3|7430.3|19
1604667600000|2020-11-06 13:00:00|7445.6|7430.6|7444.1|7429.1|7445.6|7430.6|7444.1|7429.1|24
1604667900000|2020-11-06 13:05:00|7444.2|7429.2|7444.1|7429.1|7444.6|7429.6|7443.8|7428.8|18
1604668200000|2020-11-06 13:10:00|7444.2|7429.2|7444.6|7429.6|7444.7|7429.7|7442.8|7427.8|51
1604668500000|2020-11-06 13:15:00|7444.7|7429.7|7443.6|7428.6|7444.7|7429.7|7443.6|7428.6|24
1604668800000|2020-11-06 13:20:00|7443.7|7428.7|7442.3|7427.3|7443.7|7428.7|7441.9|7426.9|51
1604669100000|2020-11-06 13:25:00|7442.4|7427.4|7445.5|7420.5|7446|7428.4|7441|7420.5|28
1604669400000|2020-11-06 13:30:00|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|7445.8|7420.8|1
1604669700000|2020-11-06 13:35:00|7445.5|7420.5|7436.3|7421.3|7445.9|7424.8|7435.9|7415|30
1604670000000|2020-11-06 13:40:00|7441.7|7416.7|7436|7421|7441.7|7422.8|7435.2|7416.7|11
1604670300000|2020-11-06 13:45:00|7441.6|7416.6|7434.2|7419.2|7441.6|7422|7434.2|7413.9|15
1604670600000|2020-11-06 13:50:00|7433|7418|7432.2|7417.2|7433|7418|7431.7|7416.7|13
1604670900000|2020-11-06 13:55:00|7432.5|7417.5|7431.6|7416.6|7432.5|7417.5|7431.6|7416.6|52
1604671200000|2020-11-06 14:00:00|7431.5|7416.5|7435.5|7420.5|7435.9|7420.9|7431.5|7416.5|164
1604671500000|2020-11-06 14:05:00|7435.6|7420.6|7434.7|7419.7|7435.7|7420.7|7434.6|7419.6|103
1604671800000|2020-11-06 14:10:00|7434.8|7419.8|7431.6|7416.6|7435|7420|7431.5|7416.5|73
1604672100000|2020-11-06 14:15:00|7431.7|7416.7|7429.8|7414.8|7434.4|7416.7|7426.5|7409|332
1604672400000|2020-11-06 14:20:00|7429.9|7414.9|7440.4|7415.4|7444.5|7422.1|7428.9|7413.9|249
1604672700000|2020-11-06 14:25:00|7440.3|7415.3|7435.5|7420.5|7441.2|7421.4|7435.5|7414.9|44
1604673000000|2020-11-06 14:30:00|7435.6|7420.6|7433.6|7418.6|7439.9|7420.6|7433.5|7414.5|30
1604673300000|2020-11-06 14:35:00|7433.5|7418.5|7439.4|7414.4|7440.6|7418.6|7433.5|7413.3|33
1604673600000|2020-11-06 14:40:00|7439.1|7414.1|7442.7|7417.7|7444|7424|7434.8|7414.1|68
1604673900000|2020-11-06 14:45:00|7442.6|7417.6|7436.7|7421.7|7442.6|7421.7|7436.3|7416.4|10
1604674200000|2020-11-06 14:50:00|7436.6|7421.6|7442.4|7417.4|7442.4|7421.7|7435.8|7417.2|18
1604674500000|2020-11-06 14:55:00|7442.3|7417.3|7436.3|7421.3|7442.4|7423.1|7436.1|7417|34
1604674800000|2020-11-06 15:00:00|7436|7421|7433.3|7418.3|7436.3|7421.3|7433.3|7418.3|16
1604675400000|2020-11-06 15:10:00|7433.1|7418.1|7436.1|7411.1|7437.6|7418.3|7430.3|7409.6|63
1604675700000|2020-11-06 15:15:00|7435.9|7410.9|7435.9|7410.9|7435.9|7410.9|7435.9|7410.9|1
1604676000000|2020-11-06 15:20:00|7435.8|7410.8|7431|7416|7435.8|7416.1|7429.8|7410.8|12
1604676300000|2020-11-06 15:25:00|7431.7|7416.7|7427.7|7412.7|7431.7|7416.7|7427.6|7412.6|23
1604676600000|2020-11-06 15:30:00|7427.8|7412.8|7426.8|7411.8|7432.5|7412.9|7425.6|7406.3|62
1604676900000|2020-11-06 15:35:00|7427|7412|7433.7|7408.7|7434|7414.9|7427|7407.8|169
1604677200000|2020-11-06 15:40:00|7433.6|7408.6|7427.3|7412.3|7434.2|7413.2|7425.7|7406.6|48
1604677500000|2020-11-06 15:45:00|7426.6|7411.6|7426.3|7411.3|7426.6|7411.6|7425.7|7410.7|14
1604677800000|2020-11-06 15:50:00|7426.2|7411.2|7425.3|7410.3|7426.3|7411.3|7425|7410|15
1604678100000|2020-11-06 15:55:00|7425.6|7410.6|7426.3|7411.3|7426.3|7411.3|7424.8|7409.8|49
1604678400000|2020-11-06 16:00:00|7425.5|7410.5|7425.8|7410.8|7425.8|7410.8|7423|7408|33
1604678700000|2020-11-06 16:05:00|7426.6|7411.6|7425.5|7410.5|7426.6|7411.6|7425.1|7410.1|15
1604679000000|2020-11-06 16:10:00|7425.9|7410.9|7426.6|7411.6|7426.6|7411.6|7425.9|7410.9|2
1604679300000|2020-11-06 16:15:00|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|1
1604679600000|2020-11-06 16:20:00|7426.4|7411.4|7427|7412|7427|7412|7426.3|7411.3|23
1604679900000|2020-11-06 16:25:00|7426.8|7411.8|7427|7412|7427|7412|7426.8|7411.8|2
1604680200000|2020-11-06 16:30:00|7426.9|7411.9|7427|7412|7427|7412|7426.9|7411.9|2
1604680500000|2020-11-06 16:35:00|7426.9|7411.9|7427|7412|7427|7412|7426.3|7411.3|11
1604681100000|2020-11-06 16:45:00|7427.2|7412.2|7427|7412|7427.2|7412.2|7427|7412|14
1604682000000|2020-11-06 17:00:00|7426.6|7411.6|7427.3|7412.3|7427.3|7412.3|7425.8|7410.8|7
1604682600000|2020-11-06 17:10:00|7427.6|7412.6|7427.3|7412.3|7427.6|7412.6|7427.3|7412.3|4
1604682900000|2020-11-06 17:15:00|7428.3|7413.3|7427.8|7412.8|7433.8|7413.7|7427.8|7408.3|55
1604683200000|2020-11-06 17:20:00|7427.3|7412.3|7424.5|7409.5|7427.6|7412.6|7424.3|7409.3|17
1604683500000|2020-11-06 17:25:00|7424.6|7409.6|7424.6|7409.6|7424.7|7409.7|7424.6|7409.6|3
1604683800000|2020-11-06 17:30:00|7424.4|7409.4|7426.1|7411.1|7426.3|7411.3|7423.9|7408.9|16
1604684100000|2020-11-06 17:35:00|7426|7411|7431.6|7406.6|7432.1|7411.7|7426|7406.6|18
1604685000000|2020-11-06 17:50:00|7426.1|7411.1|7425.3|7410.3|7426.1|7411.1|7425.1|7410.1|8
1604685300000|2020-11-06 17:55:00|7425.9|7410.9|7426.1|7411.1|7426.1|7411.1|7425.6|7410.6|3
1604685900000|2020-11-06 18:05:00|7431.4|7406.4|7430.1|7415.1|7434.2|7415.1|7426.4|7406.4|20
1604686200000|2020-11-06 18:10:00|7430.2|7415.2|7428.6|7413.6|7430.2|7415.2|7428.6|7413.6|8
1604686500000|2020-11-06 18:15:00|7427.4|7412.4|7427.6|7412.6|7432.3|7412.6|7427.4|7406.7|8
1604686800000|2020-11-06 18:20:00|7427.5|7412.5|7427.6|7412.6|7427.6|7412.6|7427.5|7412.5|2
1604687100000|2020-11-06 18:25:00|7428|7413|7428.6|7413.6|7428.6|7413.6|7428|7413|3
1604687700000|2020-11-06 18:35:00|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7429|7414|5
1604688000000|2020-11-06 18:40:00|7428.8|7413.8|7428.6|7413.6|7429.3|7414.3|7428.6|7413.6|5
1604688300000|2020-11-06 18:45:00|7428.8|7413.8|7428.9|7413.9|7428.9|7413.9|7428.8|7413.8|2
1604688900000|2020-11-06 18:55:00|7428.8|7413.8|7428.3|7413.3|7431.5|7416.5|7428.3|7413.3|11
1604689200000|2020-11-06 19:00:00|7428.1|7413.1|7428.8|7413.8|7429.1|7414.1|7428.1|7413.1|4
1604689500000|2020-11-06 19:05:00|7428.6|7413.6|7428.1|7413.1|7428.6|7413.6|7428.1|7413.1|4
1604690100000|2020-11-06 19:15:00|7426.7|7411.7|7427.1|7412.1|7431.5|7412.1|7426.7|7406.4|6
1604690400000|2020-11-06 19:20:00|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|7427.3|7412.3|1
1604690700000|2020-11-06 19:25:00|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|7427.6|7412.6|1
1604691300000|2020-11-06 19:35:00|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|7427.8|7412.8|1
1604889000000|2020-11-09 02:30:00|7430.5|7405.5|7430.3|7405.3|7430.5|7409.8|7424.8|7402.2|33
1604889300000|2020-11-09 02:35:00|7429.9|7404.9|7429.3|7404.3|7430|7405|7428.4|7403.4|11
1604889600000|2020-11-09 02:40:00|7429.2|7404.2|7431.3|7406.3|7431.3|7406.3|7428.7|7403.7|38
1604889900000|2020-11-09 02:45:00|7431.4|7406.4|7430.9|7405.9|7432.9|7407.9|7430.1|7405.1|59
1604890200000|2020-11-09 02:50:00|7430.2|7405.2|7426.2|7401.2|7430.2|7405.2|7425.8|7400.8|43
1604890500000|2020-11-09 02:55:00|7425.8|7400.8|7425.2|7400.2|7425.8|7400.8|7425.2|7400.2|8
1604890800000|2020-11-09 03:00:00|7425.3|7400.3|7426.7|7401.7|7426.7|7401.7|7425.2|7400.2|15
1604891100000|2020-11-09 03:05:00|7426.3|7401.3|7425.9|7400.9|7426.3|7401.3|7425.9|7400.9|8
1604891400000|2020-11-09 03:10:00|7426|7401|7425.9|7400.9|7426|7401|7425.9|7400.9|2
1604891700000|2020-11-09 03:15:00|7425.8|7400.8|7425|7400|7425.8|7400.8|7425|7400|9
1604892000000|2020-11-09 03:20:00|7424.8|7399.8|7424.7|7399.7|7424.8|7399.8|7424.6|7399.6|6
1604892600000|2020-11-09 03:30:00|7424.6|7399.6|7423.4|7398.4|7425.1|7400.1|7423.4|7398.4|28
1604892900000|2020-11-09 03:35:00|7423.5|7398.5|7425.4|7400.4|7425.4|7405.3|7418.7|7397.2|23
1604893200000|2020-11-09 03:40:00|7425.2|7400.2|7425|7400|7425.2|7400.2|7425|7400|13
1604893500000|2020-11-09 03:45:00|7425.1|7400.1|7419|7404|7425.3|7404.3|7419|7398.5|37
1604893800000|2020-11-09 03:50:00|7418.9|7403.9|7418.2|7403.2|7419|7404|7416.9|7401.9|69
1604894100000|2020-11-09 03:55:00|7418.1|7403.1|7416.3|7401.3|7418.1|7403.1|7415.9|7400.9|70
1604894400000|2020-11-09 04:00:00|7416.2|7401.2|7417.2|7402.2|7417.8|7402.8|7416.2|7401.2|57
1604894700000|2020-11-09 04:05:00|7417.3|7402.3|7417.1|7402.1|7417.5|7402.5|7416.8|7401.8|46
1604895000000|2020-11-09 04:10:00|7417.2|7402.2|7416.5|7401.5|7417.5|7402.5|7416.1|7401.1|42
1604895300000|2020-11-09 04:15:00|7416.4|7401.4|7415.1|7400.1|7416.6|7401.6|7414.8|7399.8|33
1604895600000|2020-11-09 04:20:00|7415|7400|7417.1|7402.1|7418|7403|7414.4|7399.4|100
1604895900000|2020-11-09 04:25:00|7417|7402|7420.4|7405.4|7420.6|7405.6|7417|7402|55
1604896200000|2020-11-09 04:30:00|7420.3|7405.3|7422|7407|7426.9|7411.9|7420.3|7405.3|173
1604896500000|2020-11-09 04:35:00|7422.1|7407.1|7416.3|7401.3|7423|7408|7415.2|7400.2|367
1604896800000|2020-11-09 04:40:00|7416.4|7401.4|7418.9|7403.9|7419.2|7404.2|7415.8|7400.8|144
1604897100000|2020-11-09 04:45:00|7419|7404|7418.8|7403.8|7419.2|7404.2|7418.3|7403.3|68
1604897400000|2020-11-09 04:50:00|7419.8|7404.8|7420.2|7405.2|7422.1|7407.1|7419.6|7404.6|96
1604897700000|2020-11-09 04:55:00|7420.3|7405.3|7421.5|7406.5|7422.1|7407.1|7419.4|7404.4|76
1604898000000|2020-11-09 05:00:00|7421.1|7406.1|7417.4|7402.4|7421.1|7406.1|7417.2|7402.2|57
1604898300000|2020-11-09 05:05:00|7417.3|7402.3|7420.2|7405.2|7420.7|7405.7|7414.4|7399.4|130
1604898600000|2020-11-09 05:10:00|7420.4|7405.4|7418.7|7403.7|7421|7406|7418.7|7403.7|31
1604898900000|2020-11-09 05:15:00|7418.4|7403.4|7415.2|7400.2|7418.4|7403.4|7414.7|7399.7|93
1604899200000|2020-11-09 05:20:00|7415.3|7400.3|7414.1|7399.1|7416.2|7401.2|7413.7|7398.7|84
1604899500000|2020-11-09 05:25:00|7414.2|7399.2|7413.8|7398.8|7414.2|7399.2|7412.6|7397.6|75
1604899800000|2020-11-09 05:30:00|7413.7|7398.7|7413.1|7398.1|7413.9|7398.9|7412.3|7397.3|58
1604900100000|2020-11-09 05:35:00|7413|7398|7419|7404|7419.9|7404.9|7410|7395|212
1604900400000|2020-11-09 05:40:00|7419.3|7404.3|7422.9|7407.9|7423|7408|7418.4|7403.4|116
1604900700000|2020-11-09 05:45:00|7422.7|7407.7|7422.5|7407.5|7423.8|7408.8|7421.9|7406.9|53
1604901000000|2020-11-09 05:50:00|7422.3|7407.3|7422|7407|7422.8|7407.8|7421.6|7406.6|50
1604901300000|2020-11-09 05:55:00|7421.9|7406.9|7419.3|7404.3|7421.9|7406.9|7418.5|7403.5|74
1604901600000|2020-11-09 06:00:00|7418.9|7403.9|7419.9|7404.9|7419.9|7404.9|7418.3|7403.3|43
1604901900000|2020-11-09 06:05:00|7420.3|7405.3|7420.8|7405.8|7420.9|7405.9|7419.8|7404.8|23
1604902200000|2020-11-09 06:10:00|7420.9|7405.9|7420.5|7405.5|7421.5|7406.5|7419.5|7404.5|81
1604902500000|2020-11-09 06:15:00|7420.3|7405.3|7420.9|7405.9|7422|7407|7420.3|7405.3|34
1604902800000|2020-11-09 06:20:00|7420.7|7405.7|7421.2|7406.2|7422.4|7407.4|7420.3|7405.3|38
1604903100000|2020-11-09 06:25:00|7421.3|7406.3|7419.6|7404.6|7421.8|7406.8|7419.6|7404.6|52
1604903400000|2020-11-09 06:30:00|7419.8|7404.8|7421|7406|7421|7406|7419.6|7404.6|47
1604903700000|2020-11-09 06:35:00|7420.9|7405.9|7420.4|7405.4|7420.9|7405.9|7420.3|7405.3|17
1604904000000|2020-11-09 06:40:00|7420.5|7405.5|7419.8|7404.8|7420.9|7405.9|7419.8|7404.8|22
1604904300000|2020-11-09 06:45:00|7419.4|7404.4|7420.4|7405.4|7420.7|7405.7|7418.7|7403.7|38
1604904600000|2020-11-09 06:50:00|7420.5|7405.5|7421.6|7406.6|7422.3|7407.3|7420.5|7405.5|43
1604904900000|2020-11-09 06:55:00|7421.7|7406.7|7420.4|7405.4|7421.9|7406.9|7420.2|7405.2|46
1604905200000|2020-11-09 07:00:00|7420.6|7405.6|7421.8|7406.8|7422|7407|7420.6|7405.6|48
1604905500000|2020-11-09 07:05:00|7421.9|7406.9|7422.1|7407.1|7423|7408|7421.3|7406.3|36
1604905800000|2020-11-09 07:10:00|7422.3|7407.3|7422.9|7407.9|7423.2|7408.2|7421.7|7406.7|44
1604906100000|2020-11-09 07:15:00|7423|7408|7426.3|7411.3|7426.4|7411.4|7422.8|7407.8|56
1604906400000|2020-11-09 07:20:00|7426.2|7411.2|7424.9|7409.9|7426.6|7411.6|7424.6|7409.6|87
1604906700000|2020-11-09 07:25:00|7424.8|7409.8|7425.6|7410.6|7426.2|7411.2|7424.7|7409.7|96
1604907000000|2020-11-09 07:30:00|7425.5|7410.5|7426.6|7411.6|7427.1|7412.1|7425.5|7410.5|55
1604907300000|2020-11-09 07:35:00|7426.5|7411.5|7427.8|7412.8|7428.7|7413.7|7426.5|7411.5|42
1604907600000|2020-11-09 07:40:00|7427.7|7412.7|7428.4|7413.4|7428.4|7413.4|7426.8|7411.8|46
1604907900000|2020-11-09 07:45:00|7428|7413|7429.4|7414.4|7430|7415|7427.2|7412.2|44
1604908200000|2020-11-09 07:50:00|7429.1|7414.1|7429.4|7414.4|7429.4|7414.4|7428|7413|28
1604908500000|2020-11-09 07:55:00|7430.2|7415.2|7428.4|7413.4|7430.7|7415.7|7428.4|7413.4|55
1604908800000|2020-11-09 08:00:00|7428.3|7413.3|7429.9|7414.9|7430.5|7415.5|7427.6|7412.6|105
1604909100000|2020-11-09 08:05:00|7430|7415|7429.6|7414.6|7430.7|7415.7|7429.6|7414.6|24
1604909400000|2020-11-09 08:10:00|7429.4|7414.4|7431|7416|7431.5|7416.5|7428.2|7413.2|70
1604909700000|2020-11-09 08:15:00|7430.8|7415.8|7430|7415|7431.3|7416.3|7429.2|7414.2|79
1604910000000|2020-11-09 08:20:00|7429.8|7414.8|7431.8|7416.8|7432.2|7417.2|7429.6|7414.6|45
1604910300000|2020-11-09 08:25:00|7431.7|7416.7|7433.1|7418.1|7433.2|7418.2|7431.4|7416.4|28
1604910600000|2020-11-09 08:30:00|7433.2|7418.2|7432.3|7417.3|7433.9|7418.9|7431.8|7416.8|57
1604910900000|2020-11-09 08:35:00|7432.4|7417.4|7433.7|7418.7|7433.8|7418.8|7432.3|7417.3|47
1604911200000|2020-11-09 08:40:00|7433.8|7418.8|7433.8|7418.8|7433.8|7418.8|7432.7|7417.7|41
1604911500000|2020-11-09 08:45:00|7433.7|7418.7|7433.7|7418.7|7435.2|7420.2|7433.3|7418.3|85
1604911800000|2020-11-09 08:50:00|7433.9|7418.9|7434.3|7419.3|7434.5|7419.5|7433.7|7418.7|31
1604912100000|2020-11-09 08:55:00|7434.5|7419.5|7431.8|7416.8|7434.5|7419.5|7431.7|7416.7|33
1604912400000|2020-11-09 09:00:00|7431.7|7416.7|7431.6|7416.6|7433.2|7418.2|7431.6|7416.6|33
1604912700000|2020-11-09 09:05:00|7431.5|7416.5|7431.1|7416.1|7431.5|7416.5|7430.2|7415.2|38
1604913000000|2020-11-09 09:10:00|7431.2|7416.2|7432|7417|7432.4|7417.4|7431.2|7416.2|23
1604913300000|2020-11-09 09:15:00|7432.6|7417.6|7433.3|7418.3|7433.7|7418.7|7432.6|7417.6|30
1604913600000|2020-11-09 09:20:00|7433.7|7418.7|7435.7|7420.7|7435.7|7420.7|7433.6|7418.6|35
1604913900000|2020-11-09 09:25:00|7435.4|7420.4|7435.4|7420.4|7435.9|7420.9|7434.5|7419.5|70
1604914200000|2020-11-09 09:30:00|7435.5|7420.5|7435.9|7420.9|7436|7421|7433.8|7418.8|67
1604914500000|2020-11-09 09:35:00|7435.8|7420.8|7436.7|7421.7|7436.8|7421.8|7435|7420|73
1604914800000|2020-11-09 09:40:00|7436.6|7421.6|7442|7427|7442|7427|7435.9|7420.9|85
1604915100000|2020-11-09 09:45:00|7441.8|7426.8|7442.8|7427.8|7443.3|7428.3|7441|7426|37
1604915400000|2020-11-09 09:50:00|7442.7|7427.7|7440.9|7425.9|7442.7|7427.7|7438|7423|77
1604915700000|2020-11-09 09:55:00|7441.1|7426.1|7441.5|7426.5|7444.2|7429.2|7440.6|7425.6|104
1604916000000|2020-11-09 10:00:00|7441.6|7426.6|7441.9|7426.9|7442.6|7427.6|7441.6|7426.6|53
1604916300000|2020-11-09 10:05:00|7441.8|7426.8|7441.9|7426.9|7443.1|7428.1|7441.6|7426.6|31
1604916600000|2020-11-09 10:10:00|7441.3|7426.3|7441.6|7426.6|7442.1|7427.1|7441.3|7426.3|17
1604916900000|2020-11-09 10:15:00|7441.7|7426.7|7440|7425|7441.7|7426.7|7440|7425|75
1604917200000|2020-11-09 10:20:00|7440.1|7425.1|7441.5|7426.5|7441.5|7426.5|7439.5|7424.5|65
1604917500000|2020-11-09 10:25:00|7441.6|7426.6|7441.6|7426.6|7442|7427|7441.6|7426.6|8
1604917800000|2020-11-09 10:30:00|7441.7|7426.7|7440.3|7425.3|7442.1|7427.1|7440.2|7425.2|36
1604918100000|2020-11-09 10:35:00|7440.2|7425.2|7438.9|7423.9|7440.3|7425.3|7438.4|7423.4|26
1604918400000|2020-11-09 10:40:00|7439.1|7424.1|7439.9|7424.9|7440.3|7425.3|7439.1|7424.1|8
1604918700000|2020-11-09 10:45:00|7439.6|7424.6|7439.4|7424.4|7439.6|7424.6|7439.3|7424.3|3
1604919000000|2020-11-09 10:50:00|7439.7|7424.7|7438.9|7423.9|7439.7|7424.7|7438.9|7423.9|14
1604919300000|2020-11-09 10:55:00|7439|7424|7438.4|7423.4|7439|7424|7438.4|7423.4|10
1604919600000|2020-11-09 11:00:00|7438.6|7423.6|7439.7|7424.7|7440.6|7425.6|7438.2|7423.2|54
1604919900000|2020-11-09 11:05:00|7440.1|7425.1|7440.3|7425.3|7440.4|7425.4|7440.1|7425.1|4
1604920200000|2020-11-09 11:10:00|7440.7|7425.7|7440.2|7425.2|7441|7426|7439.8|7424.8|31
1604920500000|2020-11-09 11:15:00|7440.1|7425.1|7441.5|7426.5|7441.6|7426.6|7439.8|7424.8|31
1604920800000|2020-11-09 11:20:00|7441.3|7426.3|7441.3|7426.3|7441.9|7426.9|7441.3|7426.3|16
1604921100000|2020-11-09 11:25:00|7441.2|7426.2|7441.9|7426.9|7441.9|7426.9|7441.2|7426.2|12
1604921400000|2020-11-09 11:30:00|7441|7426|7441.3|7426.3|7441.3|7426.3|7441|7426|4
1604921700000|2020-11-09 11:35:00|7441.6|7426.6|7441.9|7426.9|7441.9|7426.9|7441.6|7426.6|3
1604922000000|2020-11-09 11:40:00|7442.1|7427.1|7442.6|7427.6|7442.7|7427.7|7442.1|7427.1|5
1604922300000|2020-11-09 11:45:00|7442|7427|7440|7415|7446.4|7427|7438.4|7413.4|81
1604922600000|2020-11-09 11:50:00|7439.9|7414.9|7417.2|7402.2|7440.2|7415.2|7416.9|7396.3|256
1604922900000|2020-11-09 11:55:00|7417.3|7402.3|7425.1|7400.1|7425.1|7403.1|7415.6|7395.5|124
1604923200000|2020-11-09 12:00:00|7425.2|7400.2|7432.4|7407.4|7432.9|7409.5|7423.6|7400.1|113
1604923500000|2020-11-09 12:05:00|7431.9|7406.9|7424.6|7399.6|7435.5|7416.1|7424.6|7399.6|183
1604923800000|2020-11-09 12:10:00|7422.8|7397.8|7426.6|7401.6|7426.6|7401.6|7420.4|7395.4|156
1604924100000|2020-11-09 12:15:00|7427.2|7402.2|7421.8|7396.8|7428.4|7403.4|7421.8|7396.8|194
1604924400000|2020-11-09 12:20:00|7422.5|7397.5|7421.4|7396.4|7422.6|7397.6|7419.1|7394.1|147
1604924700000|2020-11-09 12:25:00|7421.3|7396.3|7421.5|7396.5|7424.3|7401.2|7416|7395.5|89
1604925000000|2020-11-09 12:30:00|7421.6|7396.6|7424.4|7399.4|7424.4|7399.4|7421.5|7396.5|70
1604925300000|2020-11-09 12:35:00|7424.3|7399.3|7427.3|7402.3|7428.5|7403.5|7424|7399|155
1604925600000|2020-11-09 12:40:00|7427.2|7402.2|7426.3|7401.3|7428.5|7403.5|7426.2|7401.2|78
1604925900000|2020-11-09 12:45:00|7426.2|7401.2|7422.5|7397.5|7426.3|7401.3|7422.5|7397.5|65
1604926200000|2020-11-09 12:50:00|7422.6|7397.6|7421.4|7396.4|7423.7|7404|7418.5|7396.2|102
1604926500000|2020-11-09 12:55:00|7421.5|7396.5|7418.3|7393.3|7421.7|7396.7|7417.4|7392.4|103
1604926800000|2020-11-09 13:00:00|7418.4|7393.4|7406.1|7381.1|7418.7|7393.7|7403.7|7378.7|159
1604927100000|2020-11-09 13:05:00|7406|7381|7407.1|7382.1|7407.1|7382.1|7404.9|7379.9|110
1604927400000|2020-11-09 13:10:00|7406.8|7381.8|7404.6|7379.6|7408.1|7386.9|7401.9|7379.6|142
1604927700000|2020-11-09 13:15:00|7404.5|7379.5|7406.1|7381.1|7408.2|7387|7400|7378.9|133
1604928000000|2020-11-09 13:20:00|7406.2|7381.2|7404.7|7379.7|7406.2|7381.2|7404.2|7379.2|60
1604928300000|2020-11-09 13:25:00|7404.9|7379.9|7405.5|7380.5|7407.1|7382.1|7404.2|7379.2|103
1604928600000|2020-11-09 13:30:00|7405.6|7380.6|7402.1|7377.1|7405.9|7383.6|7398.5|7376.6|117
1604928900000|2020-11-09 13:35:00|7402.2|7377.2|7403.3|7378.3|7403.6|7378.6|7402.1|7377.1|76
1604929200000|2020-11-09 13:40:00|7403.2|7378.2|7404.7|7379.7|7405.1|7380.1|7403|7378|75
1604929500000|2020-11-09 13:45:00|7404.8|7379.8|7402|7377|7404.8|7379.8|7399.6|7374.6|95
1604929800000|2020-11-09 13:50:00|7401.9|7376.9|7401.8|7376.8|7402.9|7377.9|7401|7376|46
1604930100000|2020-11-09 13:55:00|7401.7|7376.7|7402.4|7377.4|7402.4|7377.4|7400.8|7375.8|23
1604930400000|2020-11-09 14:00:00|7402.3|7377.3|7400|7375|7402.6|7377.6|7400|7375|28
1604930700000|2020-11-09 14:05:00|7400.2|7375.2|7399.2|7374.2|7400.3|7379.3|7394.3|7373.4|68
1604931000000|2020-11-09 14:10:00|7399|7374|7399.6|7374.6|7400.5|7379.3|7394.3|7373|68
1604931300000|2020-11-09 14:15:00|7399.7|7374.7|7401.1|7376.1|7401.2|7376.2|7399.7|7374.7|33
1604931600000|2020-11-09 14:20:00|7401.2|7376.2|7403.6|7378.6|7403.9|7378.9|7401.2|7376.2|37
1604931900000|2020-11-09 14:25:00|7403.5|7378.5|7400.8|7375.8|7404|7379|7399.6|7374.6|41
1604932200000|2020-11-09 14:30:00|7401|7376|7406|7381|7406|7381|7401|7376|34
1604932500000|2020-11-09 14:35:00|7405.5|7380.5|7404.4|7379.4|7405.8|7380.8|7403.4|7378.4|27
1604932800000|2020-11-09 14:40:00|7404.3|7379.3|7408.8|7383.8|7410.2|7385.2|7403.8|7378.8|59
1604933100000|2020-11-09 14:45:00|7409.4|7384.4|7411.7|7386.7|7413.4|7388.4|7408.5|7383.5|48
1604933400000|2020-11-09 14:50:00|7412.1|7387.1|7419.3|7394.3|7421.1|7396.1|7411.8|7386.8|171
1604933700000|2020-11-09 14:55:00|7420.8|7395.8|7436.4|7411.4|7438.4|7413.4|7418.5|7394.8|276
1604934000000|2020-11-09 15:00:00|7436.3|7411.3|7418.2|7393.2|7436.8|7411.8|7416.2|7393.2|219
1604934300000|2020-11-09 15:05:00|7418.4|7393.4|7424.8|7399.8|7425.3|7400.3|7416.7|7391.7|263
1604934600000|2020-11-09 15:10:00|7424.9|7399.9|7426.7|7401.7|7427.9|7402.9|7424.4|7399.4|102
1604934900000|2020-11-09 15:15:00|7426.4|7401.4|7422.3|7397.3|7426.5|7401.5|7422.2|7397.2|75
1604935200000|2020-11-09 15:20:00|7422.1|7397.1|7425.2|7400.2|7425.6|7400.6|7422.1|7397.1|149
1604935500000|2020-11-09 15:25:00|7425.3|7400.3|7426.4|7401.4|7426.6|7401.6|7424.8|7399.8|131
1604935800000|2020-11-09 15:30:00|7426.5|7401.5|7432.5|7407.5|7432.6|7407.6|7424|7399|61
1604936100000|2020-11-09 15:35:00|7432.6|7407.6|7433.7|7408.7|7433.7|7408.7|7429.5|7404.5|49
1604936400000|2020-11-09 15:40:00|7433.6|7408.6|7434.4|7409.4|7435.8|7410.8|7433.5|7408.5|73
1604936700000|2020-11-09 15:45:00|7434.8|7409.8|7438.9|7413.9|7439.4|7414.4|7434.5|7409.5|73
1604937000000|2020-11-09 15:50:00|7439.1|7414.1|7440.9|7415.9|7441.6|7416.6|7438.2|7413.2|57
1604937300000|2020-11-09 15:55:00|7441.6|7416.6|7438.7|7413.7|7443.9|7418.9|7437.2|7412.2|57
1604937600000|2020-11-09 16:00:00|7438.9|7413.9|7442.8|7417.8|7443|7419.3|7434.3|7413.7|49
1604937900000|2020-11-09 16:05:00|7442.4|7417.4|7446.1|7421.1|7446.1|7425.2|7439.7|7417.4|33
1604938200000|2020-11-09 16:10:00|7446.4|7421.4|7446.1|7421.1|7447.4|7427.4|7442|7421|22
1604938500000|2020-11-09 16:15:00|7445.9|7420.9|7444.5|7419.5|7447.1|7422.1|7440.9|7415.9|124
1604938800000|2020-11-09 16:20:00|7443.5|7418.5|7434.2|7409.2|7443.5|7421|7433.5|7408.5|27
1604939100000|2020-11-09 16:25:00|7434.3|7409.3|7435.3|7410.3|7436.7|7411.7|7433.9|7408.9|30
1604939400000|2020-11-09 16:30:00|7434.5|7409.5|7435.1|7410.1|7440|7417.3|7432.3|7408.9|76
1604939700000|2020-11-09 16:35:00|7435|7410|7432.2|7407.2|7435.1|7413.7|7428.4|7406.4|31
1604940000000|2020-11-09 16:40:00|7431.9|7406.9|7432.5|7407.5|7434.9|7409.9|7431.3|7406.3|105
1604940300000|2020-11-09 16:45:00|7432.4|7407.4|7436.7|7411.7|7437.2|7412.2|7432.3|7407.3|106
1604940600000|2020-11-09 16:50:00|7436.8|7411.8|7435.3|7410.3|7438.7|7413.7|7434.1|7409.1|124
1604940900000|2020-11-09 16:55:00|7435.8|7410.8|7438|7413|7438|7413|7435.6|7410.6|12
1604941200000|2020-11-09 17:00:00|7437.7|7412.7|7439.3|7414.3|7440.3|7415.3|7437.7|7412.7|44
1604941500000|2020-11-09 17:05:00|7439.5|7414.5|7439.2|7414.2|7440.1|7415.1|7438.8|7413.8|67
1604941800000|2020-11-09 17:10:00|7439.3|7414.3|7437.1|7412.1|7441|7416|7437.1|7412.1|20
1604942100000|2020-11-09 17:15:00|7432.3|7417.3|7441|7416|7441.2|7417.9|7432.3|7411.7|23
1604942400000|2020-11-09 17:20:00|7441.4|7416.4|7441.2|7416.2|7447.1|7427.9|7441.2|7416.2|61
1604942700000|2020-11-09 17:25:00|7441|7416|7441.5|7416.5|7441.8|7420.8|7435.8|7414|18
1604943000000|2020-11-09 17:30:00|7441.8|7416.8|7441.3|7416.3|7441.8|7416.8|7441.2|7416.2|9
1604943300000|2020-11-09 17:35:00|7441.5|7416.5|7442.3|7417.3|7442.9|7417.9|7441.1|7416.1|31
1604943600000|2020-11-09 17:40:00|7442.4|7417.4|7438.1|7413.1|7442.5|7417.5|7438.1|7413.1|30
1604943900000|2020-11-09 17:45:00|7437.5|7412.5|7439.2|7414.2|7440.2|7415.2|7437.3|7412.3|45
1604944200000|2020-11-09 17:50:00|7439.1|7414.1|7438.2|7413.2|7440.1|7415.1|7438.2|7413.2|50
1604944500000|2020-11-09 17:55:00|7438.5|7413.5|7439.2|7414.2|7440|7415|7438.5|7413.5|10
1604944800000|2020-11-09 18:00:00|7438.8|7413.8|7438.7|7413.7|7439|7414|7437.8|7412.8|25
1604945100000|2020-11-09 18:05:00|7438.6|7413.6|7434.1|7409.1|7438.8|7413.8|7434.1|7409.1|25
1604945400000|2020-11-09 18:10:00|7434.2|7409.2|7435|7410|7435|7410|7434.2|7409.2|3
1604946000000|2020-11-09 18:20:00|7437.5|7412.5|7437.9|7412.9|7438.2|7413.2|7437.5|7412.5|3
1604946300000|2020-11-09 18:25:00|7438|7413|7438|7413|7438|7413|7438|7413|1
1604946600000|2020-11-09 18:30:00|7438.1|7413.1|7437|7412|7438.2|7413.2|7435.9|7410.9|17
1604947200000|2020-11-09 18:40:00|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|1
1604948100000|2020-11-09 18:55:00|7437|7412|7433.7|7408.7|7437|7412|7432.5|7407.5|17
1604948400000|2020-11-09 19:00:00|7433.2|7408.2|7432.4|7407.4|7433.8|7408.8|7432.3|7407.3|10
1604948700000|2020-11-09 19:05:00|7432.2|7407.2|7432|7407|7432.2|7407.2|7432|7407|2
1604949000000|2020-11-09 19:10:00|7431.5|7406.5|7432.9|7407.9|7432.9|7407.9|7430.4|7405.4|10
1604949300000|2020-11-09 19:15:00|7432.8|7407.8|7432.4|7407.4|7432.8|7407.8|7432.4|7407.4|2
1604949600000|2020-11-09 19:20:00|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|1
1604949900000|2020-11-09 19:25:00|7430.1|7405.1|7430.5|7405.5|7431|7406|7430.1|7405.1|8
1604950200000|2020-11-09 19:30:00|7429.7|7404.7|7429.9|7404.9|7430.2|7405.2|7428.5|7403.5|16
1604950500000|2020-11-09 19:35:00|7430|7405|7429.9|7404.9|7430|7405|7429.9|7404.9|2
1604950800000|2020-11-09 19:40:00|7429.4|7404.4|7430.3|7405.3|7430.8|7405.8|7429.4|7404.4|11
1604951100000|2020-11-09 19:45:00|7431|7406|7430.3|7405.3|7431|7406|7430|7405|7
1604951400000|2020-11-09 19:50:00|7430.4|7405.4|7430.4|7405.4|7430.4|7405.4|7430.3|7405.3|3
1604951700000|2020-11-09 19:55:00|7430|7405|7430|7405|7430|7405|7429.6|7404.6|4
1604975400000|2020-11-10 02:30:00|7428.5|7403.5|7428.5|7403.5|7429|7404|7428.1|7403.1|9
1604975700000|2020-11-10 02:35:00|7429|7404|7428.5|7403.5|7429|7404|7428.5|7403.5|6
1604976000000|2020-11-10 02:40:00|7431.2|7406.2|7433.6|7408.6|7433.7|7408.7|7430.9|7405.9|31
1604976300000|2020-11-10 02:45:00|7433.4|7408.4|7434.5|7409.5|7434.6|7409.6|7431.3|7406.3|40
1604976600000|2020-11-10 02:50:00|7434.4|7409.4|7434.4|7409.4|7434.6|7409.6|7434.3|7409.3|17
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7434.9|7409.9|7434.9|7409.9|7434.3|7409.3|4
1604977500000|2020-11-10 03:05:00|7435.4|7410.4|7435|7410|7435.6|7410.6|7433.4|7408.4|13
1604977800000|2020-11-10 03:10:00|7435.2|7410.2|7435|7410|7435.9|7410.9|7434.7|7409.7|15
1604978400000|2020-11-10 03:20:00|7435.3|7410.3|7434.8|7409.8|7436.1|7411.1|7434.5|7409.5|23
1604978700000|2020-11-10 03:25:00|7434.7|7409.7|7433|7408|7434.7|7409.7|7432.8|7407.8|33
1604979000000|2020-11-10 03:30:00|7432.9|7407.9|7439.4|7414.4|7440.8|7415.8|7432.2|7407.2|279
1604979300000|2020-11-10 03:35:00|7439.5|7414.5|7439.2|7414.2|7441.2|7416.2|7438.6|7413.6|136
1604979600000|2020-11-10 03:40:00|7439.1|7414.1|7438.7|7413.7|7439.3|7414.3|7438.4|7413.4|42
1604979900000|2020-11-10 03:45:00|7438.6|7413.6|7436.8|7411.8|7438.9|7417.6|7431.9|7411.8|67
1604980200000|2020-11-10 03:50:00|7436.9|7411.9|7432.7|7417.7|7439.1|7418.2|7431.8|7411.5|52
1604980500000|2020-11-10 03:55:00|7432.6|7417.6|7430.5|7415.5|7437.1|7417.6|7430.5|7410.4|59
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7429.6|7414.6|7435.6|7415.4|7429.1|7409|97
1604981100000|2020-11-10 04:05:00|7429.7|7414.7|7429.5|7414.5|7429.7|7414.7|7429|7414|30
1604981400000|2020-11-10 04:10:00|7434.1|7409.1|7435.7|7410.7|7436.1|7415.7|7429.1|7409|59
1604981700000|2020-11-10 04:15:00|7435.8|7410.8|7430.5|7415.5|7435.8|7416.6|7429.9|7409.8|46
1604982000000|2020-11-10 04:20:00|7430.6|7415.6|7433.9|7418.9|7434.2|7419.2|7430.6|7415.6|80
1604982300000|2020-11-10 04:25:00|7434.1|7419.1|7433.5|7418.5|7435.7|7420.7|7433.4|7418.4|53
1604982600000|2020-11-10 04:30:00|7433.4|7418.4|7432.3|7417.3|7433.5|7418.5|7431.2|7416.2|120
1604982900000|2020-11-10 04:35:00|7432.4|7417.4|7437.1|7422.1|7438|7423|7432.4|7417.4|167
1604983200000|2020-11-10 04:40:00|7437.2|7422.2|7434.7|7419.7|7437.2|7422.2|7432.8|7417.8|122
1604983500000|2020-11-10 04:45:00|7434.8|7419.8|7434.8|7419.8|7436.7|7421.7|7434.6|7419.6|137
1604983800000|2020-11-10 04:50:00|7434.5|7419.5|7435.9|7420.9|7436.1|7421.1|7432.9|7417.9|73
1604984100000|2020-11-10 04:55:00|7436.9|7421.9|7435.3|7420.3|7437.2|7422.2|7435.1|7420.1|71
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7433.6|7418.6|7435.2|7420.2|7431.7|7416.7|80
1604984700000|2020-11-10 05:05:00|7433.4|7418.4|7430.4|7415.4|7433.4|7418.4|7429.7|7414.7|106
1604985000000|2020-11-10 05:10:00|7430.5|7415.5|7438.6|7423.6|7440|7425|7430.5|7415.5|223
1604985300000|2020-11-10 05:15:00|7438.5|7423.5|7441.2|7426.2|7442.5|7427.5|7437.8|7422.8|119
1604985600000|2020-11-10 05:20:00|7441.1|7426.1|7442.3|7427.3|7442.9|7427.9|7440.9|7425.9|83
1604985900000|2020-11-10 05:25:00|7442.2|7427.2|7442.9|7427.9|7445|7430|7442.2|7427.2|131
1604986200000|2020-11-10 05:30:00|7442.8|7427.8|7444.6|7429.6|7444.6|7429.6|7442|7427|48
1604986500000|2020-11-10 05:35:00|7444.5|7429.5|7444.9|7429.9|7445.8|7430.8|7443.7|7428.7|121
1604986800000|2020-11-10 05:40:00|7445|7430|7444.6|7429.6|7445.5|7430.5|7444.4|7429.4|131
1604987100000|2020-11-10 05:45:00|7444.7|7429.7|7445.2|7430.2|7445.4|7430.4|7443.9|7428.9|97
1604987400000|2020-11-10 05:50:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.6|7429.6|47
1604987700000|2020-11-10 05:55:00|7444.9|7429.9|7443.6|7428.6|7445.8|7430.8|7443.6|7428.6|95
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7442.9|7427.9|7443.7|7428.7|7442.1|7427.1|59
1604988300000|2020-11-10 06:05:00|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7441.6|7426.6|43
1604988600000|2020-11-10 06:10:00|7442.6|7427.6|7447|7432|7447.7|7432.7|7442.4|7427.4|218
1604988900000|2020-11-10 06:15:00|7446.9|7431.9|7451.7|7436.7|7453.7|7438.7|7446.9|7431.9|226
1604989200000|2020-11-10 06:20:00|7451.8|7436.8|7454.5|7439.5|7454.5|7439.5|7451.8|7436.8|66
1604989500000|2020-11-10 06:25:00|7454.3|7439.3|7452.3|7437.3|7454.3|7439.3|7452|7437|49
1604989800000|2020-11-10 06:30:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.7|7436.7|39
1604990100000|2020-11-10 06:35:00|7451.8|7436.8|7451.8|7436.8|7452.8|7437.8|7451.4|7436.4|64
1604990400000|2020-11-10 06:40:00|7451.9|7436.9|7451.1|7436.1|7452.5|7437.5|7450.6|7435.6|38
1604990700000|2020-11-10 06:45:00|7451.2|7436.2|7452.8|7437.8|7453.9|7438.9|7451.2|7436.2|85
1604991000000|2020-11-10 06:50:00|7452.7|7437.7|7452.5|7437.5|7453.3|7438.3|7452.1|7437.1|46
1604991300000|2020-11-10 06:55:00|7452.4|7437.4|7452.9|7437.9|7455.5|7440.5|7452.2|7437.2|135
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7450.3|7435.3|7452.7|7437.7|7448.5|7433.5|76
1604991900000|2020-11-10 07:05:00|7450.4|7435.4|7450.7|7435.7|7452.6|7437.6|7450.3|7435.3|92
1604992200000|2020-11-10 07:10:00|7450.8|7435.8|7451|7436|7451|7436|7449.3|7434.3|47
1604992500000|2020-11-10 07:15:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7449.6|7434.6|17
1604992800000|2020-11-10 07:20:00|7451.1|7436.1|7448.5|7433.5|7451.4|7436.4|7448.5|7433.5|52
1604993100000|2020-11-10 07:25:00|7448.4|7433.4|7446.4|7431.4|7448.9|7433.9|7444.5|7429.5|108
1604993400000|2020-11-10 07:30:00|7446.2|7431.2|7450.5|7435.5|7450.7|7435.7|7446.2|7431.2|94
1604993700000|2020-11-10 07:35:00|7450.4|7435.4|7450.4|7435.4|7452.1|7437.1|7449.8|7434.8|45
1604994000000|2020-11-10 07:40:00|7450.3|7435.3|7449.6|7434.6|7450.9|7435.9|7449.3|7434.3|43
1604994300000|2020-11-10 07:45:00|7449.4|7434.4|7450.8|7435.8|7451.1|7436.1|7448.2|7433.2|61
1604994600000|2020-11-10 07:50:00|7450.7|7435.7|7451.4|7436.4|7451.4|7436.4|7450.7|7435.7|19
1604994900000|2020-11-10 07:55:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7450.6|7435.6|18
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7449.8|7434.8|7451|7436|7445.1|7430.1|112
1604995500000|2020-11-10 08:05:00|7449.5|7434.5|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|97
1604995800000|2020-11-10 08:10:00|7448.5|7433.5|7446.8|7431.8|7450.2|7435.2|7446.6|7431.6|59
1604996100000|2020-11-10 08:15:00|7446.7|7431.7|7447.4|7432.4|7449.4|7434.4|7445.4|7430.4|90
1604996400000|2020-11-10 08:20:00|7447.3|7432.3|7448.2|7433.2|7448.8|7433.8|7446.2|7431.2|88
1604996700000|2020-11-10 08:25:00|7448.1|7433.1|7446.6|7431.6|7448.6|7433.6|7445.8|7430.8|56
1604997000000|2020-11-10 08:30:00|7446.8|7431.8|7448.7|7433.7|7449.8|7434.8|7446.2|7431.2|138
1604997300000|2020-11-10 08:35:00|7448.8|7433.8|7447.3|7432.3|7449.8|7434.8|7447.1|7432.1|71
1604997600000|2020-11-10 08:40:00|7447.1|7432.1|7446.8|7431.8|7448.5|7433.5|7446.3|7431.3|62
1604997900000|2020-11-10 08:45:00|7447|7432|7446.4|7431.4|7447.2|7432.2|7445.4|7430.4|83
1604998200000|2020-11-10 08:50:00|7446|7431|7446.3|7431.3|7446.4|7431.4|7444|7429|88
1604998500000|2020-11-10 08:55:00|7446.4|7431.4|7448.8|7433.8|7448.8|7433.8|7445.1|7430.1|53
1604998800000|2020-11-10 09:00:00|7449|7434|7447.1|7432.1|7449.6|7434.6|7446.8|7431.8|54
1604999100000|2020-11-10 09:05:00|7447.2|7432.2|7450.9|7435.9|7450.9|7435.9|7447|7432|82
1604999400000|2020-11-10 09:10:00|7450.8|7435.8|7450.5|7435.5|7451.3|7436.3|7449.3|7434.3|67
1604999700000|2020-11-10 09:15:00|7450.4|7435.4|7451|7436|7451.9|7436.9|7450.1|7435.1|136
1605000000000|2020-11-10 09:20:00|7451.1|7436.1|7452.3|7437.3|7452.3|7437.3|7450.6|7435.6|94
1605000300000|2020-11-10 09:25:00|7452.4|7437.4|7452.2|7437.2|7456|7438.7|7448.7|7429.6|271
1605000600000|2020-11-10 09:30:00|7452.3|7437.3|7453.9|7438.9|7454.6|7439.6|7452.3|7437.3|67
1605000900000|2020-11-10 09:35:00|7453.8|7438.8|7453.6|7438.6|7453.9|7438.9|7452.1|7437.1|165
1605001200000|2020-11-10 09:40:00|7453.7|7438.7|7454.4|7439.4|7454.7|7439.7|7452.4|7437.4|84
1605001500000|2020-11-10 09:45:00|7454.5|7439.5|7454.3|7439.3|7455.1|7440.1|7454.2|7439.2|66
1605001800000|2020-11-10 09:50:00|7454.4|7439.4|7450.6|7435.6|7454.6|7439.6|7450.1|7435.1|118
1605002100000|2020-11-10 09:55:00|7450.7|7435.7|7446.3|7431.3|7452.9|7435.7|7445.2|7427.6|223
1605002400000|2020-11-10 10:00:00|7446|7431|7449.6|7434.6|7449.7|7434.7|7445.7|7430.7|157
1605002700000|2020-11-10 10:05:00|7449.7|7434.7|7454.7|7439.7|7454.7|7439.7|7449.6|7434.6|97
1605003000000|2020-11-10 10:10:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7451.6|7436.6|94
1605003300000|2020-11-10 10:15:00|7454.8|7439.8|7453.1|7438.1|7454.8|7439.8|7452.9|7437.9|53
1605003600000|2020-11-10 10:20:00|7453.2|7438.2|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|54
1605003900000|2020-11-10 10:25:00|7452.8|7437.8|7451.7|7436.7|7453.5|7438.5|7451.1|7436.1|67
1605004200000|2020-11-10 10:30:00|7451.8|7436.8|7449.9|7434.9|7452.4|7437.4|7449.8|7434.8|43
1605004500000|2020-11-10 10:35:00|7450|7435|7448.8|7433.8|7450|7435|7448.7|7433.7|73
1605004800000|2020-11-10 10:40:00|7449.1|7434.1|7450.7|7435.7|7451.4|7436.4|7448.8|7433.8|102
1605005100000|2020-11-10 10:45:00|7450.8|7435.8|7453.7|7438.7|7453.7|7438.7|7450.8|7435.8|102
1605005400000|2020-11-10 10:50:00|7453.9|7438.9|7454.5|7439.5|7455.8|7440.8|7453.3|7438.3|91
1605005700000|2020-11-10 10:55:00|7454.4|7439.4|7459.1|7444.1|7459.3|7444.3|7454.4|7439.4|102
1605006000000|2020-11-10 11:00:00|7459|7444|7457.2|7442.2|7459.4|7444.4|7457.2|7442.2|47
1605006300000|2020-11-10 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.2|7441.2|60
1605006600000|2020-11-10 11:10:00|7456.7|7441.7|7457.3|7442.3|7458.3|7443.3|7456.2|7441.2|55
1605006900000|2020-11-10 11:15:00|7457.4|7442.4|7457.1|7442.1|7458.7|7443.7|7456.9|7441.9|70
1605007200000|2020-11-10 11:20:00|7457|7442|7454.5|7439.5|7457.1|7442.1|7454.3|7439.3|74
1605007500000|2020-11-10 11:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7453.3|7438.3|65
1605007800000|2020-11-10 11:30:00|7454.6|7439.6|7455.5|7440.5|7460.5|7440.9|7454.6|7435|9
1605008100000|2020-11-10 11:35:00|7455.1|7440.1|7459.8|7434.8|7459.8|7440.5|7455.1|7434.7|6
1605008400000|2020-11-10 11:40:00|7454.4|7439.4|7453.9|7438.9|7459.3|7439.4|7452.5|7434.2|13
1605008700000|2020-11-10 11:45:00|7453.6|7438.6|7453|7438|7453.6|7438.6|7453|7438|5
1605009000000|2020-11-10 11:50:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1605009300000|2020-11-10 11:55:00|7453|7438|7452.4|7437.4|7456.1|7438|7450.3|7430.5|57
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7453.1|7438.1|7453.1|7438.1|7451.9|7436.9|15
1605009900000|2020-11-10 12:05:00|7452.5|7437.5|7452.2|7437.2|7453.6|7438.6|7451.8|7436.8|17
1605010500000|2020-11-10 12:15:00|7452.3|7437.3|7453.1|7438.1|7453.1|7438.1|7452.3|7437.3|4
1605010800000|2020-11-10 12:20:00|7453|7438|7454.4|7439.4|7456.3|7441.3|7453|7438|43
1605011100000|2020-11-10 12:25:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7452.9|7437.9|26
1605011400000|2020-11-10 12:30:00|7454.2|7439.2|7453.1|7438.1|7455.4|7440.4|7453.1|7438.1|107
1605011700000|2020-11-10 12:35:00|7453.3|7438.3|7453.6|7438.6|7453.7|7438.7|7453.1|7438.1|18
1605012000000|2020-11-10 12:40:00|7453.7|7438.7|7454.9|7439.9|7455.3|7440.3|7453.3|7438.3|40
1605012300000|2020-11-10 12:45:00|7455|7440|7453.3|7438.3|7455.7|7440.7|7453.3|7438.3|19
1605012600000|2020-11-10 12:50:00|7452.5|7437.5|7452.5|7437.5|7453.3|7438.3|7451.9|7436.9|21
1605012900000|2020-11-10 12:55:00|7452.4|7437.4|7452.8|7437.8|7453.1|7438.1|7452.3|7437.3|196
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7452.3|7437.3|7
1605013500000|2020-11-10 13:05:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|10
1605013800000|2020-11-10 13:10:00|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|7
1605014100000|2020-11-10 13:15:00|7454.4|7439.4|7455.8|7440.8|7455.8|7440.8|7454|7439|17
1605014400000|2020-11-10 13:20:00|7455.9|7440.9|7463.7|7448.7|7463.7|7448.7|7455.6|7440.6|50
1605014700000|2020-11-10 13:25:00|7464.6|7449.6|7464.4|7449.4|7468.3|7449.6|7463.4|7442.8|42
1605015000000|2020-11-10 13:30:00|7465.4|7450.4|7471.4|7456.4|7476|7456.4|7465.3|7450.3|92
1605015300000|2020-11-10 13:35:00|7471.5|7456.5|7474.7|7459.7|7479.8|7460.9|7471.5|7454.3|50
1605015600000|2020-11-10 13:40:00|7474.6|7459.6|7473.7|7458.7|7474.7|7459.7|7473.7|7458.7|23
1605015900000|2020-11-10 13:45:00|7473.8|7458.8|7476|7461|7480.4|7461.1|7473.8|7455.1|21
1605016200000|2020-11-10 13:50:00|7475.9|7460.9|7474.8|7459.8|7480.7|7460.9|7474.4|7455.4|51
1605016500000|2020-11-10 13:55:00|7474.9|7459.9|7477.1|7452.1|7478.2|7460.2|7472.3|7451.7|108
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7466.5|7451.5|7477.2|7457.5|7466.5|7447.3|132
1605017100000|2020-11-10 14:05:00|7466.6|7451.6|7472.6|7447.6|7472.7|7452.3|7464.6|7445.8|179
1605017400000|2020-11-10 14:10:00|7472.5|7447.5|7475.2|7450.2|7475.5|7455.2|7468.5|7447.1|83
1605017700000|2020-11-10 14:15:00|7475.3|7450.3|7472.5|7447.5|7475.5|7455|7467.5|7447.2|87
1605018000000|2020-11-10 14:20:00|7472.6|7447.6|7468.5|7453.5|7472.7|7454.1|7468.2|7447.3|43
1605018300000|2020-11-10 14:25:00|7468.7|7453.7|7470.5|7445.5|7472.3|7453.7|7466.5|7445.5|6
1605018600000|2020-11-10 14:30:00|7468.8|7443.8|7469|7444|7469.5|7444.5|7468.5|7443.5|7
1605018900000|2020-11-10 14:35:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.4|7444.4|3
1605019200000|2020-11-10 14:40:00|7470.2|7445.2|7467|7452|7471.9|7453.1|7467|7445.2|7
1605019500000|2020-11-10 14:45:00|7466.4|7451.4|7470|7445|7474.4|7453.3|7466.3|7444.7|21
1605019800000|2020-11-10 14:50:00|7470.5|7445.5|7470|7445|7471.3|7446.3|7470|7445|7
1605020100000|2020-11-10 14:55:00|7469.9|7444.9|7465.2|7440.2|7469.9|7449.5|7463|7440.2|9
1605020400000|2020-11-10 15:00:00|7466|7441|7460.7|7445.7|7467|7447.3|7460.2|7441|14
1605020700000|2020-11-10 15:05:00|7461.1|7446.1|7464|7439|7464.7|7446.1|7460.7|7439|12
1605021000000|2020-11-10 15:10:00|7464.3|7439.3|7461.7|7446.7|7464.5|7446.7|7460.9|7439|10
1605021300000|2020-11-10 15:15:00|7462.4|7447.4|7464.2|7449.2|7469.7|7449.5|7462.4|7442.5|29
1605021600000|2020-11-10 15:20:00|7464|7449|7469.8|7444.8|7472.2|7451.1|7464|7442.3|51
1605021900000|2020-11-10 15:25:00|7469.6|7444.6|7466.5|7441.5|7469.6|7449.2|7463.9|7441.4|30
1605022200000|2020-11-10 15:30:00|7466.4|7441.4|7464|7439|7466.7|7441.7|7464|7439|40
1605022500000|2020-11-10 15:35:00|7459.8|7444.8|7468|7443|7468|7445.6|7459.8|7438.7|23
1605022800000|2020-11-10 15:40:00|7467.1|7442.1|7467.9|7442.9|7468.9|7448.6|7462.7|7441.9|25
1605023100000|2020-11-10 15:45:00|7467.5|7442.5|7467.3|7442.3|7467.7|7442.7|7466.9|7441.9|11
1605023400000|2020-11-10 15:50:00|7467.5|7442.5|7467.7|7442.7|7469.1|7444.1|7467.5|7442.5|13
1605023700000|2020-11-10 15:55:00|7467.3|7442.3|7466.9|7441.9|7467.9|7442.9|7466.9|7441.9|13
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7464.2|7439.2|7466.8|7446.6|7458.5|7439.2|32
1605024300000|2020-11-10 16:05:00|7464.3|7439.3|7465.3|7440.3|7467|7442|7464.3|7439.3|18
1605024600000|2020-11-10 16:10:00|7465|7440|7464.7|7439.7|7465|7440|7464.6|7439.6|5
1605025200000|2020-11-10 16:20:00|7465|7440|7466.3|7441.3|7466.5|7446|7460.3|7440|23
1605025500000|2020-11-10 16:25:00|7466.1|7441.1|7463|7438|7466.1|7445.7|7460.2|7438|11
1605025800000|2020-11-10 16:30:00|7463.9|7438.9|7464.3|7439.3|7464.3|7439.3|7463.9|7438.9|3
1605026100000|2020-11-10 16:35:00|7463.9|7438.9|7463.5|7438.5|7465.1|7445.2|7459.3|7438.5|18
1605026400000|2020-11-10 16:40:00|7463.2|7438.2|7463.9|7438.9|7463.9|7438.9|7463.2|7438.2|7
1605026700000|2020-11-10 16:45:00|7464|7439|7467.3|7442.3|7467.3|7445.1|7459.9|7439|28
1605027000000|2020-11-10 16:50:00|7467.7|7442.7|7468|7443|7470.1|7445.1|7467.7|7442.7|47
1605027300000|2020-11-10 16:55:00|7468.1|7443.1|7468.6|7443.6|7468.8|7443.8|7467.6|7442.6|15
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467|7442|40
1605027900000|2020-11-10 17:05:00|7468.5|7443.5|7465.1|7440.1|7469.1|7444.1|7465.1|7440.1|46
1605028200000|2020-11-10 17:10:00|7466.1|7441.1|7466|7441|7468|7443|7465.8|7440.8|20
1605028500000|2020-11-10 17:15:00|7465.6|7440.6|7465.1|7440.1|7465.6|7440.6|7465.1|7440.1|2
1605028800000|2020-11-10 17:20:00|7465.6|7440.6|7465.4|7440.4|7465.6|7440.6|7465.1|7440.1|7
1605029100000|2020-11-10 17:25:00|7465.1|7440.1|7465.4|7440.4|7468|7443|7465.1|7440.1|25
1605029400000|2020-11-10 17:30:00|7465.3|7440.3|7457|7442|7465.3|7443|7457|7436.5|14
1605029700000|2020-11-10 17:35:00|7462.3|7437.3|7461.4|7436.4|7462.3|7442.4|7455.5|7435.7|41
1605030000000|2020-11-10 17:40:00|7461.1|7436.1|7457.2|7442.2|7462.4|7442.4|7457.2|7435.9|12
1605030300000|2020-11-10 17:45:00|7457.4|7442.4|7461.5|7436.5|7461.5|7442.4|7456.4|7436.5|4
1605030600000|2020-11-10 17:50:00|7461.3|7436.3|7461.1|7436.1|7461.3|7436.3|7461.1|7436.1|4
1605030900000|2020-11-10 17:55:00|7461.3|7436.3|7461.7|7436.7|7461.9|7436.9|7460.3|7435.3|9
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7460.6|7435.6|7461.9|7436.9|7460.6|7435.6|7
1605031500000|2020-11-10 18:05:00|7460.4|7435.4|7460.7|7435.7|7460.7|7435.7|7460|7435|9
1605031800000|2020-11-10 18:10:00|7460.6|7435.6|7460.9|7435.9|7461.1|7436.1|7460.5|7435.5|8
1605032100000|2020-11-10 18:15:00|7461.1|7436.1|7460.9|7435.9|7461.1|7436.1|7460.9|7435.9|2
1605032400000|2020-11-10 18:20:00|7461.1|7436.1|7461.2|7436.2|7461.5|7436.5|7461.1|7436.1|7
1605032700000|2020-11-10 18:25:00|7462.6|7437.6|7462.7|7437.7|7464.4|7439.4|7462.5|7437.5|14
1605033000000|2020-11-10 18:30:00|7462.8|7437.8|7462.5|7437.5|7465|7440|7462.5|7437.5|16
1605033300000|2020-11-10 18:35:00|7462.4|7437.4|7462.5|7437.5|7463.4|7438.4|7461.8|7436.8|16
1605033600000|2020-11-10 18:40:00|7462.8|7437.8|7461.6|7436.6|7462.8|7442.2|7456.6|7436.4|7
1605033900000|2020-11-10 18:45:00|7461.9|7436.9|7460.6|7435.6|7461.9|7441.2|7456.2|7435.2|6
1605034200000|2020-11-10 18:50:00|7461.2|7436.2|7461.4|7436.4|7462.5|7437.5|7461.2|7436.2|9
1605034500000|2020-11-10 18:55:00|7461.5|7436.5|7461.4|7436.4|7461.8|7436.8|7461.1|7436.1|10
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7462.6|7437.6|7463|7438|7461.3|7436.3|8
1605035400000|2020-11-10 19:10:00|7463|7438|7463.9|7438.9|7463.9|7438.9|7463|7438|3
1605035700000|2020-11-10 19:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1605036000000|2020-11-10 19:20:00|7463.2|7438.2|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|2
1605036300000|2020-11-10 19:25:00|7463|7438|7464.1|7439.1|7464.6|7439.6|7462.8|7437.8|8
1605036600000|2020-11-10 19:30:00|7464|7439|7463.4|7438.4|7464|7439|7462.8|7437.8|6
1605036900000|2020-11-10 19:35:00|7463.6|7438.6|7463.4|7438.4|7463.6|7438.6|7463.4|7438.4|7
1605037200000|2020-11-10 19:40:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1604975400000|2020-11-10 02:30:00|7428.5|7403.5|7428.5|7403.5|7429|7404|7428.1|7403.1|9
1604975700000|2020-11-10 02:35:00|7429|7404|7428.5|7403.5|7429|7404|7428.5|7403.5|6
1604976000000|2020-11-10 02:40:00|7431.2|7406.2|7433.6|7408.6|7433.7|7408.7|7430.9|7405.9|31
1604976300000|2020-11-10 02:45:00|7433.4|7408.4|7434.5|7409.5|7434.6|7409.6|7431.3|7406.3|40
1604976600000|2020-11-10 02:50:00|7434.4|7409.4|7434.4|7409.4|7434.6|7409.6|7434.3|7409.3|17
1604977200000|2020-11-10 03:00:00|7434.3|7409.3|7434.9|7409.9|7434.9|7409.9|7434.3|7409.3|4
1604977500000|2020-11-10 03:05:00|7435.4|7410.4|7435|7410|7435.6|7410.6|7433.4|7408.4|13
1604977800000|2020-11-10 03:10:00|7435.2|7410.2|7435|7410|7435.9|7410.9|7434.7|7409.7|15
1604978400000|2020-11-10 03:20:00|7435.3|7410.3|7434.8|7409.8|7436.1|7411.1|7434.5|7409.5|23
1604978700000|2020-11-10 03:25:00|7434.7|7409.7|7433|7408|7434.7|7409.7|7432.8|7407.8|33
1604979000000|2020-11-10 03:30:00|7432.9|7407.9|7439.4|7414.4|7440.8|7415.8|7432.2|7407.2|279
1604979300000|2020-11-10 03:35:00|7439.5|7414.5|7439.2|7414.2|7441.2|7416.2|7438.6|7413.6|136
1604979600000|2020-11-10 03:40:00|7439.1|7414.1|7438.7|7413.7|7439.3|7414.3|7438.4|7413.4|42
1604979900000|2020-11-10 03:45:00|7438.6|7413.6|7436.8|7411.8|7438.9|7417.6|7431.9|7411.8|67
1604980200000|2020-11-10 03:50:00|7436.9|7411.9|7432.7|7417.7|7439.1|7418.2|7431.8|7411.5|52
1604980500000|2020-11-10 03:55:00|7432.6|7417.6|7430.5|7415.5|7437.1|7417.6|7430.5|7410.4|59
1604980800000|2020-11-10 04:00:00|7430.4|7415.4|7429.6|7414.6|7435.6|7415.4|7429.1|7409|97
1604981100000|2020-11-10 04:05:00|7429.7|7414.7|7429.5|7414.5|7429.7|7414.7|7429|7414|30
1604981400000|2020-11-10 04:10:00|7434.1|7409.1|7435.7|7410.7|7436.1|7415.7|7429.1|7409|59
1604981700000|2020-11-10 04:15:00|7435.8|7410.8|7430.5|7415.5|7435.8|7416.6|7429.9|7409.8|46
1604982000000|2020-11-10 04:20:00|7430.6|7415.6|7433.9|7418.9|7434.2|7419.2|7430.6|7415.6|80
1604982300000|2020-11-10 04:25:00|7434.1|7419.1|7433.5|7418.5|7435.7|7420.7|7433.4|7418.4|53
1604982600000|2020-11-10 04:30:00|7433.4|7418.4|7432.3|7417.3|7433.5|7418.5|7431.2|7416.2|120
1604982900000|2020-11-10 04:35:00|7432.4|7417.4|7437.1|7422.1|7438|7423|7432.4|7417.4|167
1604983200000|2020-11-10 04:40:00|7437.2|7422.2|7434.7|7419.7|7437.2|7422.2|7432.8|7417.8|122
1604983500000|2020-11-10 04:45:00|7434.8|7419.8|7434.8|7419.8|7436.7|7421.7|7434.6|7419.6|137
1604983800000|2020-11-10 04:50:00|7434.5|7419.5|7435.9|7420.9|7436.1|7421.1|7432.9|7417.9|73
1604984100000|2020-11-10 04:55:00|7436.9|7421.9|7435.3|7420.3|7437.2|7422.2|7435.1|7420.1|71
1604984400000|2020-11-10 05:00:00|7435.2|7420.2|7433.6|7418.6|7435.2|7420.2|7431.7|7416.7|80
1604984700000|2020-11-10 05:05:00|7433.4|7418.4|7430.4|7415.4|7433.4|7418.4|7429.7|7414.7|106
1604985000000|2020-11-10 05:10:00|7430.5|7415.5|7438.6|7423.6|7440|7425|7430.5|7415.5|223
1604985300000|2020-11-10 05:15:00|7438.5|7423.5|7441.2|7426.2|7442.5|7427.5|7437.8|7422.8|119
1604985600000|2020-11-10 05:20:00|7441.1|7426.1|7442.3|7427.3|7442.9|7427.9|7440.9|7425.9|83
1604985900000|2020-11-10 05:25:00|7442.2|7427.2|7442.9|7427.9|7445|7430|7442.2|7427.2|131
1604986200000|2020-11-10 05:30:00|7442.8|7427.8|7444.6|7429.6|7444.6|7429.6|7442|7427|48
1604986500000|2020-11-10 05:35:00|7444.5|7429.5|7444.9|7429.9|7445.8|7430.8|7443.7|7428.7|121
1604986800000|2020-11-10 05:40:00|7445|7430|7444.6|7429.6|7445.5|7430.5|7444.4|7429.4|131
1604987100000|2020-11-10 05:45:00|7444.7|7429.7|7445.2|7430.2|7445.4|7430.4|7443.9|7428.9|97
1604987400000|2020-11-10 05:50:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.6|7429.6|47
1604987700000|2020-11-10 05:55:00|7444.9|7429.9|7443.6|7428.6|7445.8|7430.8|7443.6|7428.6|95
1604988000000|2020-11-10 06:00:00|7443.7|7428.7|7442.9|7427.9|7443.7|7428.7|7442.1|7427.1|59
1604988300000|2020-11-10 06:05:00|7442.8|7427.8|7442.4|7427.4|7442.8|7427.8|7441.6|7426.6|43
1604988600000|2020-11-10 06:10:00|7442.6|7427.6|7447|7432|7447.7|7432.7|7442.4|7427.4|218
1604988900000|2020-11-10 06:15:00|7446.9|7431.9|7451.7|7436.7|7453.7|7438.7|7446.9|7431.9|226
1604989200000|2020-11-10 06:20:00|7451.8|7436.8|7454.5|7439.5|7454.5|7439.5|7451.8|7436.8|66
1604989500000|2020-11-10 06:25:00|7454.3|7439.3|7452.3|7437.3|7454.3|7439.3|7452|7437|49
1604989800000|2020-11-10 06:30:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.7|7436.7|39
1604990100000|2020-11-10 06:35:00|7451.8|7436.8|7451.8|7436.8|7452.8|7437.8|7451.4|7436.4|64
1604990400000|2020-11-10 06:40:00|7451.9|7436.9|7451.1|7436.1|7452.5|7437.5|7450.6|7435.6|38
1604990700000|2020-11-10 06:45:00|7451.2|7436.2|7452.8|7437.8|7453.9|7438.9|7451.2|7436.2|85
1604991000000|2020-11-10 06:50:00|7452.7|7437.7|7452.5|7437.5|7453.3|7438.3|7452.1|7437.1|46
1604991300000|2020-11-10 06:55:00|7452.4|7437.4|7452.9|7437.9|7455.5|7440.5|7452.2|7437.2|135
1604991600000|2020-11-10 07:00:00|7452.7|7437.7|7450.3|7435.3|7452.7|7437.7|7448.5|7433.5|76
1604991900000|2020-11-10 07:05:00|7450.4|7435.4|7450.7|7435.7|7452.6|7437.6|7450.3|7435.3|92
1604992200000|2020-11-10 07:10:00|7450.8|7435.8|7451|7436|7451|7436|7449.3|7434.3|47
1604992500000|2020-11-10 07:15:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7449.6|7434.6|17
1604992800000|2020-11-10 07:20:00|7451.1|7436.1|7448.5|7433.5|7451.4|7436.4|7448.5|7433.5|52
1604993100000|2020-11-10 07:25:00|7448.4|7433.4|7446.4|7431.4|7448.9|7433.9|7444.5|7429.5|108
1604993400000|2020-11-10 07:30:00|7446.2|7431.2|7450.5|7435.5|7450.7|7435.7|7446.2|7431.2|94
1604993700000|2020-11-10 07:35:00|7450.4|7435.4|7450.4|7435.4|7452.1|7437.1|7449.8|7434.8|45
1604994000000|2020-11-10 07:40:00|7450.3|7435.3|7449.6|7434.6|7450.9|7435.9|7449.3|7434.3|43
1604994300000|2020-11-10 07:45:00|7449.4|7434.4|7450.8|7435.8|7451.1|7436.1|7448.2|7433.2|61
1604994600000|2020-11-10 07:50:00|7450.7|7435.7|7451.4|7436.4|7451.4|7436.4|7450.7|7435.7|19
1604994900000|2020-11-10 07:55:00|7451.2|7436.2|7451.4|7436.4|7451.4|7436.4|7450.6|7435.6|18
1604995200000|2020-11-10 08:00:00|7450.8|7435.8|7449.8|7434.8|7451|7436|7445.1|7430.1|112
1604995500000|2020-11-10 08:05:00|7449.5|7434.5|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|97
1604995800000|2020-11-10 08:10:00|7448.5|7433.5|7446.8|7431.8|7450.2|7435.2|7446.6|7431.6|59
1604996100000|2020-11-10 08:15:00|7446.7|7431.7|7447.4|7432.4|7449.4|7434.4|7445.4|7430.4|90
1604996400000|2020-11-10 08:20:00|7447.3|7432.3|7448.2|7433.2|7448.8|7433.8|7446.2|7431.2|88
1604996700000|2020-11-10 08:25:00|7448.1|7433.1|7446.6|7431.6|7448.6|7433.6|7445.8|7430.8|56
1604997000000|2020-11-10 08:30:00|7446.8|7431.8|7448.7|7433.7|7449.8|7434.8|7446.2|7431.2|138
1604997300000|2020-11-10 08:35:00|7448.8|7433.8|7447.3|7432.3|7449.8|7434.8|7447.1|7432.1|71
1604997600000|2020-11-10 08:40:00|7447.1|7432.1|7446.8|7431.8|7448.5|7433.5|7446.3|7431.3|62
1604997900000|2020-11-10 08:45:00|7447|7432|7446.4|7431.4|7447.2|7432.2|7445.4|7430.4|83
1604998200000|2020-11-10 08:50:00|7446|7431|7446.3|7431.3|7446.4|7431.4|7444|7429|88
1604998500000|2020-11-10 08:55:00|7446.4|7431.4|7448.8|7433.8|7448.8|7433.8|7445.1|7430.1|53
1604998800000|2020-11-10 09:00:00|7449|7434|7447.1|7432.1|7449.6|7434.6|7446.8|7431.8|54
1604999100000|2020-11-10 09:05:00|7447.2|7432.2|7450.9|7435.9|7450.9|7435.9|7447|7432|82
1604999400000|2020-11-10 09:10:00|7450.8|7435.8|7450.5|7435.5|7451.3|7436.3|7449.3|7434.3|67
1604999700000|2020-11-10 09:15:00|7450.4|7435.4|7451|7436|7451.9|7436.9|7450.1|7435.1|136
1605000000000|2020-11-10 09:20:00|7451.1|7436.1|7452.3|7437.3|7452.3|7437.3|7450.6|7435.6|94
1605000300000|2020-11-10 09:25:00|7452.4|7437.4|7452.2|7437.2|7456|7438.7|7448.7|7429.6|271
1605000600000|2020-11-10 09:30:00|7452.3|7437.3|7453.9|7438.9|7454.6|7439.6|7452.3|7437.3|67
1605000900000|2020-11-10 09:35:00|7453.8|7438.8|7453.6|7438.6|7453.9|7438.9|7452.1|7437.1|165
1605001200000|2020-11-10 09:40:00|7453.7|7438.7|7454.4|7439.4|7454.7|7439.7|7452.4|7437.4|84
1605001500000|2020-11-10 09:45:00|7454.5|7439.5|7454.3|7439.3|7455.1|7440.1|7454.2|7439.2|66
1605001800000|2020-11-10 09:50:00|7454.4|7439.4|7450.6|7435.6|7454.6|7439.6|7450.1|7435.1|118
1605002100000|2020-11-10 09:55:00|7450.7|7435.7|7446.3|7431.3|7452.9|7435.7|7445.2|7427.6|223
1605002400000|2020-11-10 10:00:00|7446|7431|7449.6|7434.6|7449.7|7434.7|7445.7|7430.7|157
1605002700000|2020-11-10 10:05:00|7449.7|7434.7|7454.7|7439.7|7454.7|7439.7|7449.6|7434.6|97
1605003000000|2020-11-10 10:10:00|7454.5|7439.5|7454.9|7439.9|7454.9|7439.9|7451.6|7436.6|94
1605003300000|2020-11-10 10:15:00|7454.8|7439.8|7453.1|7438.1|7454.8|7439.8|7452.9|7437.9|53
1605003600000|2020-11-10 10:20:00|7453.2|7438.2|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|54
1605003900000|2020-11-10 10:25:00|7452.8|7437.8|7451.7|7436.7|7453.5|7438.5|7451.1|7436.1|67
1605004200000|2020-11-10 10:30:00|7451.8|7436.8|7449.9|7434.9|7452.4|7437.4|7449.8|7434.8|43
1605004500000|2020-11-10 10:35:00|7450|7435|7448.8|7433.8|7450|7435|7448.7|7433.7|73
1605004800000|2020-11-10 10:40:00|7449.1|7434.1|7450.7|7435.7|7451.4|7436.4|7448.8|7433.8|102
1605005100000|2020-11-10 10:45:00|7450.8|7435.8|7453.7|7438.7|7453.7|7438.7|7450.8|7435.8|102
1605005400000|2020-11-10 10:50:00|7453.9|7438.9|7454.5|7439.5|7455.8|7440.8|7453.3|7438.3|91
1605005700000|2020-11-10 10:55:00|7454.4|7439.4|7459.1|7444.1|7459.3|7444.3|7454.4|7439.4|102
1605006000000|2020-11-10 11:00:00|7459|7444|7457.2|7442.2|7459.4|7444.4|7457.2|7442.2|47
1605006300000|2020-11-10 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.3|7442.3|7456.2|7441.2|60
1605006600000|2020-11-10 11:10:00|7456.7|7441.7|7457.3|7442.3|7458.3|7443.3|7456.2|7441.2|55
1605006900000|2020-11-10 11:15:00|7457.4|7442.4|7457.1|7442.1|7458.7|7443.7|7456.9|7441.9|70
1605007200000|2020-11-10 11:20:00|7457|7442|7454.5|7439.5|7457.1|7442.1|7454.3|7439.3|74
1605007500000|2020-11-10 11:25:00|7454.6|7439.6|7454.4|7439.4|7454.7|7439.7|7453.3|7438.3|65
1605007800000|2020-11-10 11:30:00|7454.6|7439.6|7455.5|7440.5|7460.5|7440.9|7454.6|7435|9
1605008100000|2020-11-10 11:35:00|7455.1|7440.1|7459.8|7434.8|7459.8|7440.5|7455.1|7434.7|6
1605008400000|2020-11-10 11:40:00|7454.4|7439.4|7453.9|7438.9|7459.3|7439.4|7452.5|7434.2|13
1605008700000|2020-11-10 11:45:00|7453.6|7438.6|7453|7438|7453.6|7438.6|7453|7438|5
1605009000000|2020-11-10 11:50:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7452.9|7437.9|3
1605009300000|2020-11-10 11:55:00|7453|7438|7452.4|7437.4|7456.1|7438|7450.3|7430.5|57
1605009600000|2020-11-10 12:00:00|7452.1|7437.1|7453.1|7438.1|7453.1|7438.1|7451.9|7436.9|15
1605009900000|2020-11-10 12:05:00|7452.5|7437.5|7452.2|7437.2|7453.6|7438.6|7451.8|7436.8|17
1605010500000|2020-11-10 12:15:00|7452.3|7437.3|7453.1|7438.1|7453.1|7438.1|7452.3|7437.3|4
1605010800000|2020-11-10 12:20:00|7453|7438|7454.4|7439.4|7456.3|7441.3|7453|7438|43
1605011100000|2020-11-10 12:25:00|7454.5|7439.5|7454.3|7439.3|7454.5|7439.5|7452.9|7437.9|26
1605011400000|2020-11-10 12:30:00|7454.2|7439.2|7453.1|7438.1|7455.4|7440.4|7453.1|7438.1|107
1605011700000|2020-11-10 12:35:00|7453.3|7438.3|7453.6|7438.6|7453.7|7438.7|7453.1|7438.1|18
1605012000000|2020-11-10 12:40:00|7453.7|7438.7|7454.9|7439.9|7455.3|7440.3|7453.3|7438.3|40
1605012300000|2020-11-10 12:45:00|7455|7440|7453.3|7438.3|7455.7|7440.7|7453.3|7438.3|19
1605012600000|2020-11-10 12:50:00|7452.5|7437.5|7452.5|7437.5|7453.3|7438.3|7451.9|7436.9|21
1605012900000|2020-11-10 12:55:00|7452.4|7437.4|7452.8|7437.8|7453.1|7438.1|7452.3|7437.3|196
1605013200000|2020-11-10 13:00:00|7453.4|7438.4|7453.2|7438.2|7453.4|7438.4|7452.3|7437.3|7
1605013500000|2020-11-10 13:05:00|7453.6|7438.6|7454|7439|7454|7439|7453.6|7438.6|10
1605013800000|2020-11-10 13:10:00|7454.4|7439.4|7454|7439|7454.4|7439.4|7454|7439|7
1605014100000|2020-11-10 13:15:00|7454.4|7439.4|7455.8|7440.8|7455.8|7440.8|7454|7439|17
1605014400000|2020-11-10 13:20:00|7455.9|7440.9|7463.7|7448.7|7463.7|7448.7|7455.6|7440.6|50
1605014700000|2020-11-10 13:25:00|7464.6|7449.6|7464.4|7449.4|7468.3|7449.6|7463.4|7442.8|42
1605015000000|2020-11-10 13:30:00|7465.4|7450.4|7471.4|7456.4|7476|7456.4|7465.3|7450.3|92
1605015300000|2020-11-10 13:35:00|7471.5|7456.5|7474.7|7459.7|7479.8|7460.9|7471.5|7454.3|50
1605015600000|2020-11-10 13:40:00|7474.6|7459.6|7473.7|7458.7|7474.7|7459.7|7473.7|7458.7|23
1605015900000|2020-11-10 13:45:00|7473.8|7458.8|7476|7461|7480.4|7461.1|7473.8|7455.1|21
1605016200000|2020-11-10 13:50:00|7475.9|7460.9|7474.8|7459.8|7480.7|7460.9|7474.4|7455.4|51
1605016500000|2020-11-10 13:55:00|7474.9|7459.9|7477.1|7452.1|7478.2|7460.2|7472.3|7451.7|108
1605016800000|2020-11-10 14:00:00|7477.2|7452.2|7466.5|7451.5|7477.2|7457.5|7466.5|7447.3|132
1605017100000|2020-11-10 14:05:00|7466.6|7451.6|7472.6|7447.6|7472.7|7452.3|7464.6|7445.8|179
1605017400000|2020-11-10 14:10:00|7472.5|7447.5|7475.2|7450.2|7475.5|7455.2|7468.5|7447.1|83
1605017700000|2020-11-10 14:15:00|7475.3|7450.3|7472.5|7447.5|7475.5|7455|7467.5|7447.2|87
1605018000000|2020-11-10 14:20:00|7472.6|7447.6|7468.5|7453.5|7472.7|7454.1|7468.2|7447.3|43
1605018300000|2020-11-10 14:25:00|7468.7|7453.7|7470.5|7445.5|7472.3|7453.7|7466.5|7445.5|6
1605018600000|2020-11-10 14:30:00|7468.8|7443.8|7469|7444|7469.5|7444.5|7468.5|7443.5|7
1605018900000|2020-11-10 14:35:00|7469.4|7444.4|7469.9|7444.9|7469.9|7444.9|7469.4|7444.4|3
1605019200000|2020-11-10 14:40:00|7470.2|7445.2|7467|7452|7471.9|7453.1|7467|7445.2|7
1605019500000|2020-11-10 14:45:00|7466.4|7451.4|7470|7445|7474.4|7453.3|7466.3|7444.7|21
1605019800000|2020-11-10 14:50:00|7470.5|7445.5|7470|7445|7471.3|7446.3|7470|7445|7
1605020100000|2020-11-10 14:55:00|7469.9|7444.9|7465.2|7440.2|7469.9|7449.5|7463|7440.2|9
1605020400000|2020-11-10 15:00:00|7466|7441|7460.7|7445.7|7467|7447.3|7460.2|7441|14
1605020700000|2020-11-10 15:05:00|7461.1|7446.1|7464|7439|7464.7|7446.1|7460.7|7439|12
1605021000000|2020-11-10 15:10:00|7464.3|7439.3|7461.7|7446.7|7464.5|7446.7|7460.9|7439|10
1605021300000|2020-11-10 15:15:00|7462.4|7447.4|7464.2|7449.2|7469.7|7449.5|7462.4|7442.5|29
1605021600000|2020-11-10 15:20:00|7464|7449|7469.8|7444.8|7472.2|7451.1|7464|7442.3|51
1605021900000|2020-11-10 15:25:00|7469.6|7444.6|7466.5|7441.5|7469.6|7449.2|7463.9|7441.4|30
1605022200000|2020-11-10 15:30:00|7466.4|7441.4|7464|7439|7466.7|7441.7|7464|7439|40
1605022500000|2020-11-10 15:35:00|7459.8|7444.8|7468|7443|7468|7445.6|7459.8|7438.7|23
1605022800000|2020-11-10 15:40:00|7467.1|7442.1|7467.9|7442.9|7468.9|7448.6|7462.7|7441.9|25
1605023100000|2020-11-10 15:45:00|7467.5|7442.5|7467.3|7442.3|7467.7|7442.7|7466.9|7441.9|11
1605023400000|2020-11-10 15:50:00|7467.5|7442.5|7467.7|7442.7|7469.1|7444.1|7467.5|7442.5|13
1605023700000|2020-11-10 15:55:00|7467.3|7442.3|7466.9|7441.9|7467.9|7442.9|7466.9|7441.9|13
1605024000000|2020-11-10 16:00:00|7466.8|7441.8|7464.2|7439.2|7466.8|7446.6|7458.5|7439.2|32
1605024300000|2020-11-10 16:05:00|7464.3|7439.3|7465.3|7440.3|7467|7442|7464.3|7439.3|18
1605024600000|2020-11-10 16:10:00|7465|7440|7464.7|7439.7|7465|7440|7464.6|7439.6|5
1605025200000|2020-11-10 16:20:00|7465|7440|7466.3|7441.3|7466.5|7446|7460.3|7440|23
1605025500000|2020-11-10 16:25:00|7466.1|7441.1|7463|7438|7466.1|7445.7|7460.2|7438|11
1605025800000|2020-11-10 16:30:00|7463.9|7438.9|7464.3|7439.3|7464.3|7439.3|7463.9|7438.9|3
1605026100000|2020-11-10 16:35:00|7463.9|7438.9|7463.5|7438.5|7465.1|7445.2|7459.3|7438.5|18
1605026400000|2020-11-10 16:40:00|7463.2|7438.2|7463.9|7438.9|7463.9|7438.9|7463.2|7438.2|7
1605026700000|2020-11-10 16:45:00|7464|7439|7467.3|7442.3|7467.3|7445.1|7459.9|7439|28
1605027000000|2020-11-10 16:50:00|7467.7|7442.7|7468|7443|7470.1|7445.1|7467.7|7442.7|47
1605027300000|2020-11-10 16:55:00|7468.1|7443.1|7468.6|7443.6|7468.8|7443.8|7467.6|7442.6|15
1605027600000|2020-11-10 17:00:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467|7442|40
1605027900000|2020-11-10 17:05:00|7468.5|7443.5|7465.1|7440.1|7469.1|7444.1|7465.1|7440.1|46
1605028200000|2020-11-10 17:10:00|7466.1|7441.1|7466|7441|7468|7443|7465.8|7440.8|20
1605028500000|2020-11-10 17:15:00|7465.6|7440.6|7465.1|7440.1|7465.6|7440.6|7465.1|7440.1|2
1605028800000|2020-11-10 17:20:00|7465.6|7440.6|7465.4|7440.4|7465.6|7440.6|7465.1|7440.1|7
1605029100000|2020-11-10 17:25:00|7465.1|7440.1|7465.4|7440.4|7468|7443|7465.1|7440.1|25
1605029400000|2020-11-10 17:30:00|7465.3|7440.3|7457|7442|7465.3|7443|7457|7436.5|14
1605029700000|2020-11-10 17:35:00|7462.3|7437.3|7461.4|7436.4|7462.3|7442.4|7455.5|7435.7|41
1605030000000|2020-11-10 17:40:00|7461.1|7436.1|7457.2|7442.2|7462.4|7442.4|7457.2|7435.9|12
1605030300000|2020-11-10 17:45:00|7457.4|7442.4|7461.5|7436.5|7461.5|7442.4|7456.4|7436.5|4
1605030600000|2020-11-10 17:50:00|7461.3|7436.3|7461.1|7436.1|7461.3|7436.3|7461.1|7436.1|4
1605030900000|2020-11-10 17:55:00|7461.3|7436.3|7461.7|7436.7|7461.9|7436.9|7460.3|7435.3|9
1605031200000|2020-11-10 18:00:00|7461.8|7436.8|7460.6|7435.6|7461.9|7436.9|7460.6|7435.6|7
1605031500000|2020-11-10 18:05:00|7460.4|7435.4|7460.7|7435.7|7460.7|7435.7|7460|7435|9
1605031800000|2020-11-10 18:10:00|7460.6|7435.6|7460.9|7435.9|7461.1|7436.1|7460.5|7435.5|8
1605032100000|2020-11-10 18:15:00|7461.1|7436.1|7460.9|7435.9|7461.1|7436.1|7460.9|7435.9|2
1605032400000|2020-11-10 18:20:00|7461.1|7436.1|7461.2|7436.2|7461.5|7436.5|7461.1|7436.1|7
1605032700000|2020-11-10 18:25:00|7462.6|7437.6|7462.7|7437.7|7464.4|7439.4|7462.5|7437.5|14
1605033000000|2020-11-10 18:30:00|7462.8|7437.8|7462.5|7437.5|7465|7440|7462.5|7437.5|16
1605033300000|2020-11-10 18:35:00|7462.4|7437.4|7462.5|7437.5|7463.4|7438.4|7461.8|7436.8|16
1605033600000|2020-11-10 18:40:00|7462.8|7437.8|7461.6|7436.6|7462.8|7442.2|7456.6|7436.4|7
1605033900000|2020-11-10 18:45:00|7461.9|7436.9|7460.6|7435.6|7461.9|7441.2|7456.2|7435.2|6
1605034200000|2020-11-10 18:50:00|7461.2|7436.2|7461.4|7436.4|7462.5|7437.5|7461.2|7436.2|9
1605034500000|2020-11-10 18:55:00|7461.5|7436.5|7461.4|7436.4|7461.8|7436.8|7461.1|7436.1|10
1605034800000|2020-11-10 19:00:00|7461.3|7436.3|7462.6|7437.6|7463|7438|7461.3|7436.3|8
1605035400000|2020-11-10 19:10:00|7463|7438|7463.9|7438.9|7463.9|7438.9|7463|7438|3
1605035700000|2020-11-10 19:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1605036000000|2020-11-10 19:20:00|7463.2|7438.2|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|2
1605036300000|2020-11-10 19:25:00|7463|7438|7464.1|7439.1|7464.6|7439.6|7462.8|7437.8|8
1605036600000|2020-11-10 19:30:00|7464|7439|7463.4|7438.4|7464|7439|7462.8|7437.8|6
1605036900000|2020-11-10 19:35:00|7463.6|7438.6|7463.4|7438.4|7463.6|7438.6|7463.4|7438.4|7
1605037200000|2020-11-10 19:40:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1605061800000|2020-11-11 02:30:00|7453.4|7428.4|7451.8|7426.8|7454.9|7429.9|7450.2|7425.2|58
1605062100000|2020-11-11 02:35:00|7451.9|7426.9|7451.7|7426.7|7452.9|7432.5|7447.5|7426.7|35
1605062400000|2020-11-11 02:40:00|7451.5|7426.5|7452.2|7427.2|7453|7433|7446.5|7426.3|200
1605062700000|2020-11-11 02:45:00|7452.3|7427.3|7452.2|7427.2|7452.4|7427.4|7452|7427|443
1605063000000|2020-11-11 02:50:00|7452.1|7427.1|7451.2|7426.2|7452.3|7427.3|7451.2|7426.2|199
1605063300000|2020-11-11 02:55:00|7451|7426|7451.2|7426.2|7451.2|7426.2|7451|7426|2
1605063600000|2020-11-11 03:00:00|7451|7426|7450.8|7425.8|7451|7426|7450.3|7425.3|6
1605064200000|2020-11-11 03:10:00|7450.7|7425.7|7450.5|7425.5|7450.7|7425.7|7450|7425|14
1605064500000|2020-11-11 03:15:00|7450.6|7425.6|7449.9|7424.9|7450.6|7425.6|7449.9|7424.9|12
1605064800000|2020-11-11 03:20:00|7449.8|7424.8|7449.9|7424.9|7450.2|7425.2|7449.5|7424.5|13
1605065100000|2020-11-11 03:25:00|7449.7|7424.7|7443.9|7428.9|7449.7|7429.6|7443.5|7423.4|16
1605065400000|2020-11-11 03:30:00|7444|7429|7448.6|7433.6|7449.5|7434.1|7444|7424.2|132
1605065700000|2020-11-11 03:35:00|7448.7|7433.7|7448.4|7433.4|7448.9|7433.9|7448.3|7433.3|29
1605066000000|2020-11-11 03:40:00|7448.5|7433.5|7447.6|7432.6|7448.8|7433.8|7446.9|7431.9|35
1605066300000|2020-11-11 03:45:00|7447.5|7432.5|7447.4|7432.4|7449|7434|7446.7|7431.7|75
1605066600000|2020-11-11 03:50:00|7447.5|7432.5|7445.3|7430.3|7447.5|7432.5|7445.1|7430.1|51
1605066900000|2020-11-11 03:55:00|7445.4|7430.4|7447.4|7432.4|7447.4|7432.4|7445.4|7430.4|29
1605067200000|2020-11-11 04:00:00|7447.3|7432.3|7451.2|7436.2|7451.3|7436.3|7447.3|7432.3|54
1605067500000|2020-11-11 04:05:00|7450.8|7435.8|7451.8|7436.8|7452.1|7437.1|7449.9|7434.9|71
1605067800000|2020-11-11 04:10:00|7451.7|7436.7|7450.3|7435.3|7453.2|7438.2|7450.3|7435.3|113
1605068100000|2020-11-11 04:15:00|7450.4|7435.4|7450.3|7435.3|7451.2|7436.2|7450.2|7435.2|64
1605068400000|2020-11-11 04:20:00|7450.5|7435.5|7450.6|7435.6|7451|7436|7450.2|7435.2|48
1605068700000|2020-11-11 04:25:00|7450.5|7435.5|7450.9|7435.9|7451.6|7436.6|7450|7435|61
1605069000000|2020-11-11 04:30:00|7451|7436|7454.1|7439.1|7455.8|7440.8|7451|7436|124
1605069300000|2020-11-11 04:35:00|7454.2|7439.2|7453.7|7438.7|7455.1|7440.1|7453.7|7438.7|62
1605069600000|2020-11-11 04:40:00|7453.6|7438.6|7453.1|7438.1|7453.6|7438.6|7451.5|7436.5|65
1605069900000|2020-11-11 04:45:00|7453.2|7438.2|7453.4|7438.4|7454.7|7439.7|7452.2|7437.2|80
1605070200000|2020-11-11 04:50:00|7453.5|7438.5|7452.4|7437.4|7454.3|7439.3|7452.3|7437.3|53
1605070500000|2020-11-11 04:55:00|7452.3|7437.3|7452.1|7437.1|7452.7|7437.7|7451.8|7436.8|32
1605070800000|2020-11-11 05:00:00|7452.2|7437.2|7449.4|7434.4|7452.2|7437.2|7449.2|7434.2|73
1605071100000|2020-11-11 05:05:00|7449.5|7434.5|7449.6|7434.6|7450.1|7435.1|7449.3|7434.3|22
1605071400000|2020-11-11 05:10:00|7449.5|7434.5|7451|7436|7451.5|7436.5|7449.5|7434.5|51
1605071700000|2020-11-11 05:15:00|7450.9|7435.9|7448.7|7433.7|7450.9|7435.9|7448.4|7433.4|47
1605072000000|2020-11-11 05:20:00|7448.6|7433.6|7448.2|7433.2|7449|7434|7448|7433|41
1605072300000|2020-11-11 05:25:00|7448.3|7433.3|7446.8|7431.8|7448.7|7433.7|7446.7|7431.7|28
1605072600000|2020-11-11 05:30:00|7446.9|7431.9|7446.9|7431.9|7448.1|7433.1|7446.4|7431.4|46
1605072900000|2020-11-11 05:35:00|7446.8|7431.8|7452.4|7437.4|7454.2|7439.2|7446.8|7431.8|198
1605073200000|2020-11-11 05:40:00|7452.6|7437.6|7453.7|7438.7|7455|7440|7452.6|7437.6|114
1605073500000|2020-11-11 05:45:00|7453.8|7438.8|7455|7440|7455.1|7440.1|7453.1|7438.1|54
1605073800000|2020-11-11 05:50:00|7455.1|7440.1|7454|7439|7455.1|7440.1|7453.5|7438.5|41
1605074100000|2020-11-11 05:55:00|7453.9|7438.9|7453.3|7438.3|7454|7439|7451.9|7436.9|49
1605074400000|2020-11-11 06:00:00|7453.2|7438.2|7451.1|7436.1|7453.4|7438.4|7451.1|7436.1|47
1605074700000|2020-11-11 06:05:00|7451|7436|7452.5|7437.5|7454|7439|7451|7436|89
1605075000000|2020-11-11 06:10:00|7452.6|7437.6|7451.9|7436.9|7453.6|7438.6|7451.1|7436.1|60
1605075300000|2020-11-11 06:15:00|7452|7437|7450.8|7435.8|7452|7437|7450.2|7435.2|51
1605075600000|2020-11-11 06:20:00|7450.9|7435.9|7452|7437|7452.6|7437.6|7448.1|7433.1|127
1605075900000|2020-11-11 06:25:00|7451.9|7436.9|7453.4|7438.4|7453.9|7438.9|7451.9|7436.9|65
1605076200000|2020-11-11 06:30:00|7453.6|7438.6|7453.7|7438.7|7454.4|7439.4|7452.9|7437.9|57
1605076500000|2020-11-11 06:35:00|7453.2|7438.2|7452.3|7437.3|7453.2|7438.2|7450.1|7435.1|97
1605076800000|2020-11-11 06:40:00|7452.2|7437.2|7452.3|7437.3|7452.5|7437.5|7451.6|7436.6|34
1605077100000|2020-11-11 06:45:00|7452.4|7437.4|7452.5|7437.5|7452.7|7437.7|7451.9|7436.9|29
1605077400000|2020-11-11 06:50:00|7452.4|7437.4|7454.2|7439.2|7454.4|7439.4|7452.2|7437.2|72
1605077700000|2020-11-11 06:55:00|7454.3|7439.3|7456|7441|7457.4|7442.4|7453.6|7438.6|147
1605078000000|2020-11-11 07:00:00|7455.9|7440.9|7457.7|7442.7|7457.8|7442.8|7455.6|7440.6|70
1605078300000|2020-11-11 07:05:00|7457.5|7442.5|7457.1|7442.1|7457.6|7442.6|7457.1|7442.1|53
1605078600000|2020-11-11 07:10:00|7457.2|7442.2|7459.5|7444.5|7460.6|7445.6|7457.2|7442.2|167
1605078900000|2020-11-11 07:15:00|7459.6|7444.6|7456.4|7441.4|7459.6|7444.6|7455.4|7440.4|109
1605079200000|2020-11-11 07:20:00|7456.3|7441.3|7456.7|7441.7|7456.9|7441.9|7454.5|7439.5|50
1605079500000|2020-11-11 07:25:00|7456.8|7441.8|7454.7|7439.7|7457.1|7442.1|7454.6|7439.6|39
1605079800000|2020-11-11 07:30:00|7454.5|7439.5|7455|7440|7455.4|7440.4|7453.3|7438.3|48
1605080100000|2020-11-11 07:35:00|7454.8|7439.8|7455|7440|7455.2|7440.2|7454.4|7439.4|37
1605080400000|2020-11-11 07:40:00|7454.8|7439.8|7453.2|7438.2|7456.2|7441.2|7453.2|7438.2|32
1605080700000|2020-11-11 07:45:00|7453.5|7438.5|7456|7441|7456.2|7441.2|7453.5|7438.5|54
1605081000000|2020-11-11 07:50:00|7456.2|7441.2|7454.4|7439.4|7456.2|7441.2|7453.8|7438.8|35
1605081300000|2020-11-11 07:55:00|7454.3|7439.3|7456|7441|7457.3|7442.3|7454.3|7439.3|78
1605081600000|2020-11-11 08:00:00|7456.1|7441.1|7455.3|7440.3|7456.4|7441.4|7452.9|7437.9|106
1605081900000|2020-11-11 08:05:00|7455.7|7440.7|7455.6|7440.6|7457.4|7442.4|7454.7|7439.7|43
1605082200000|2020-11-11 08:10:00|7455.8|7440.8|7461.2|7446.2|7462.2|7447.2|7455.8|7440.8|73
1605082500000|2020-11-11 08:15:00|7461.4|7446.4|7461.1|7446.1|7463.8|7448.8|7459|7444|130
1605082800000|2020-11-11 08:20:00|7461.3|7446.3|7461.8|7446.8|7463.2|7448.2|7461|7446|94
1605083100000|2020-11-11 08:25:00|7461.9|7446.9|7461.4|7446.4|7462.6|7447.6|7459.8|7444.8|67
1605083400000|2020-11-11 08:30:00|7461.6|7446.6|7460.4|7445.4|7461.6|7446.6|7459.4|7444.4|26
1605083700000|2020-11-11 08:35:00|7460.5|7445.5|7458.4|7443.4|7460.5|7445.5|7457.7|7442.7|67
1605084300000|2020-11-11 08:45:00|7458|7443|7456.2|7441.2|7458.4|7443.4|7456|7441|48
1605084600000|2020-11-11 08:50:00|7456.3|7441.3|7459.4|7444.4|7459.4|7444.4|7456|7441|72
1605084900000|2020-11-11 08:55:00|7459.3|7444.3|7456.7|7441.7|7459.3|7444.3|7456.7|7441.7|60
1605085200000|2020-11-11 09:00:00|7456.8|7441.8|7457.8|7442.8|7458.4|7443.4|7455.8|7440.8|55
1605085500000|2020-11-11 09:05:00|7457.7|7442.7|7456.8|7441.8|7458.5|7443.5|7456.8|7441.8|42
1605085800000|2020-11-11 09:10:00|7456.6|7441.6|7454.4|7439.4|7456.6|7441.6|7453.6|7438.6|44
1605086100000|2020-11-11 09:15:00|7454|7439|7457.6|7442.6|7457.9|7442.9|7454|7439|72
1605086400000|2020-11-11 09:20:00|7457.2|7442.2|7458.8|7443.8|7459.6|7444.6|7456.5|7441.5|54
1605086700000|2020-11-11 09:25:00|7458.9|7443.9|7460.7|7445.7|7461.8|7446.8|7458.9|7443.9|59
1605087000000|2020-11-11 09:30:00|7460.8|7445.8|7460.8|7445.8|7461.4|7446.4|7459.6|7444.6|72
1605087300000|2020-11-11 09:35:00|7461|7446|7463.4|7448.4|7464.3|7449.3|7461|7446|66
1605087600000|2020-11-11 09:40:00|7463.6|7448.6|7462.9|7447.9|7464.8|7449.8|7462.3|7447.3|67
1605087900000|2020-11-11 09:45:00|7463|7448|7464.9|7449.9|7465.6|7450.6|7462.4|7447.4|112
1605088200000|2020-11-11 09:50:00|7465.1|7450.1|7463.3|7448.3|7465.4|7450.4|7463.2|7448.2|85
1605088500000|2020-11-11 09:55:00|7463.4|7448.4|7464.1|7449.1|7464.4|7449.4|7462.9|7447.9|86
1605088800000|2020-11-11 10:00:00|7464|7449|7466|7451|7466.1|7451.1|7463.4|7448.4|125
1605089100000|2020-11-11 10:05:00|7465.9|7450.9|7464.7|7449.7|7466.1|7451.1|7464.7|7449.7|34
1605089400000|2020-11-11 10:10:00|7464.8|7449.8|7462.8|7447.8|7465|7450|7462.4|7447.4|62
1605089700000|2020-11-11 10:15:00|7462.7|7447.7|7461.8|7446.8|7463.4|7448.4|7461.4|7446.4|85
1605090000000|2020-11-11 10:20:00|7461.7|7446.7|7461.5|7446.5|7462.2|7447.2|7461|7446|76
1605090300000|2020-11-11 10:25:00|7461.6|7446.6|7461.5|7446.5|7461.8|7446.8|7461.1|7446.1|34
1605090600000|2020-11-11 10:30:00|7461.6|7446.6|7463.9|7448.9|7464|7449|7461.5|7446.5|44
1605090900000|2020-11-11 10:35:00|7464|7449|7463.7|7448.7|7464.6|7449.6|7463.4|7448.4|19
1605091200000|2020-11-11 10:40:00|7463.5|7448.5|7464.3|7449.3|7464.5|7449.5|7463.5|7448.5|11
1605091500000|2020-11-11 10:45:00|7464.6|7449.6|7465|7450|7465.1|7450.1|7464.5|7449.5|28
1605091800000|2020-11-11 10:50:00|7465.1|7450.1|7465.2|7450.2|7466.1|7451.1|7465|7450|44
1605092100000|2020-11-11 10:55:00|7465.3|7450.3|7465.2|7450.2|7466.1|7451.1|7465.1|7450.1|23
1605092400000|2020-11-11 11:00:00|7465.3|7450.3|7464|7449|7466|7451|7464|7449|44
1605092700000|2020-11-11 11:05:00|7463.9|7448.9|7464.8|7449.8|7464.9|7449.9|7463.9|7448.9|35
1605093000000|2020-11-11 11:10:00|7464.7|7449.7|7465.5|7450.5|7465.7|7450.7|7464.6|7449.6|62
1605093300000|2020-11-11 11:15:00|7465.4|7450.4|7466.3|7451.3|7466.5|7451.5|7465.4|7450.4|36
1605093600000|2020-11-11 11:20:00|7466.2|7451.2|7468.1|7453.1|7468.5|7453.5|7466.1|7451.1|55
1605093900000|2020-11-11 11:25:00|7468.2|7453.2|7468.1|7453.1|7468.5|7453.5|7467.7|7452.7|65
1605094200000|2020-11-11 11:30:00|7468.3|7453.3|7473.8|7448.8|7473.9|7453.3|7468.3|7448.8|3
1605094500000|2020-11-11 11:35:00|7473.7|7448.7|7468.7|7453.7|7473.9|7453.7|7468.6|7448.6|7
1605094800000|2020-11-11 11:40:00|7468.6|7453.6|7470.8|7455.8|7470.8|7455.8|7468.6|7453.6|9
1605095100000|2020-11-11 11:45:00|7471|7456|7470.8|7455.8|7471.3|7456.3|7470.8|7455.8|3
1605095400000|2020-11-11 11:50:00|7470.6|7455.6|7469.2|7454.2|7475.6|7455.8|7469|7449.7|98
1605095700000|2020-11-11 11:55:00|7469.1|7454.1|7470.9|7455.9|7475.4|7455.9|7468.6|7448.4|78
1605096000000|2020-11-11 12:00:00|7470.7|7455.7|7470.9|7455.9|7470.9|7455.9|7470.3|7455.3|21
1605096300000|2020-11-11 12:05:00|7471|7456|7474.4|7459.4|7476.8|7459.4|7470.3|7451.4|62
1605096600000|2020-11-11 12:10:00|7474.5|7459.5|7476.8|7461.8|7476.9|7461.9|7474.2|7459.2|102
1605096900000|2020-11-11 12:15:00|7476.7|7461.7|7474.8|7459.8|7477.8|7462.8|7473.5|7458.5|108
1605097200000|2020-11-11 12:20:00|7474.9|7459.9|7476.7|7461.7|7477.2|7462.2|7474.9|7459.9|45
1605097500000|2020-11-11 12:25:00|7476.8|7461.8|7480.3|7465.3|7485.7|7465.7|7476.8|7458.8|68
1605097800000|2020-11-11 12:30:00|7480|7465|7476.3|7461.3|7480.2|7465.2|7476.2|7461.2|57
1605098100000|2020-11-11 12:35:00|7475.8|7460.8|7475.1|7460.1|7476.4|7461.4|7474.9|7459.9|23
1605098400000|2020-11-11 12:40:00|7475.2|7460.2|7474.9|7459.9|7475.6|7460.6|7474.9|7459.9|32
1605098700000|2020-11-11 12:45:00|7474.8|7459.8|7473.8|7458.8|7475.3|7460.3|7473.4|7458.4|65
1605099000000|2020-11-11 12:50:00|7473.9|7458.9|7476.7|7451.7|7477|7458.9|7470.8|7451.7|33
1605099300000|2020-11-11 12:55:00|7476.5|7451.5|7470.5|7455.5|7476.6|7457.1|7470.5|7451.2|24
1605099600000|2020-11-11 13:00:00|7470.4|7455.4|7472.1|7457.1|7472.6|7457.6|7470.4|7455.4|19
1605099900000|2020-11-11 13:05:00|7472|7457|7472.1|7457.1|7472.2|7457.2|7472|7457|13
1605100200000|2020-11-11 13:10:00|7471.3|7456.3|7475.8|7450.8|7476.1|7456.3|7470.5|7450.1|296
1605100500000|2020-11-11 13:15:00|7475.7|7450.7|7473.7|7448.7|7475.9|7454.7|7469.1|7447.9|76
1605100800000|2020-11-11 13:20:00|7473.3|7448.3|7467.6|7452.6|7473.9|7454.2|7467.6|7447.3|47
1605101100000|2020-11-11 13:25:00|7467.7|7452.7|7474|7449|7474.1|7454.5|7466.9|7448.2|30
1605101400000|2020-11-11 13:30:00|7474.1|7449.1|7476.6|7451.6|7476.7|7458.2|7469|7448.8|268
1605101700000|2020-11-11 13:35:00|7476.7|7451.7|7476.1|7451.1|7476.9|7451.9|7474.7|7449.7|183
1605102000000|2020-11-11 13:40:00|7476|7451|7475.7|7450.7|7476.6|7451.6|7475.5|7450.5|192
1605102300000|2020-11-11 13:45:00|7475.6|7450.6|7476.6|7451.6|7476.6|7451.6|7475.5|7450.5|32
1605102600000|2020-11-11 13:50:00|7476.5|7451.5|7477|7452|7477.1|7452.1|7476.5|7451.5|5
1605102900000|2020-11-11 13:55:00|7477.1|7452.1|7471.6|7456.6|7478.5|7456.6|7471.5|7451.5|23
1605103200000|2020-11-11 14:00:00|7471.5|7456.5|7471.6|7456.6|7471.6|7456.6|7471.5|7456.5|4
1605103500000|2020-11-11 14:05:00|7471.5|7456.5|7479.1|7454.1|7479.1|7458.4|7471.5|7452.3|316
1605103800000|2020-11-11 14:10:00|7479|7454|7477.2|7452.2|7479|7456.9|7471.8|7451.7|43
1605104100000|2020-11-11 14:15:00|7477.3|7452.3|7472.6|7457.6|7477.5|7457.7|7471.6|7452|100
1605104400000|2020-11-11 14:20:00|7472.7|7457.7|7480.2|7455.2|7480.3|7458.8|7472.1|7453.5|186
1605104700000|2020-11-11 14:25:00|7480.1|7455.1|7475.5|7460.5|7480.1|7460.8|7474|7454.1|13
1605105000000|2020-11-11 14:30:00|7477|7462|7481.6|7456.6|7481.6|7462.1|7476.8|7456.3|5
1605105300000|2020-11-11 14:35:00|7476.3|7461.3|7479.7|7454.7|7479.9|7461.6|7476.3|7453.5|12
1605105600000|2020-11-11 14:40:00|7479.8|7454.8|7474.6|7459.6|7479.8|7459.7|7474.6|7454.8|3
1605105900000|2020-11-11 14:45:00|7474.8|7459.8|7474.6|7459.6|7474.8|7459.8|7474.4|7459.4|4
1605106200000|2020-11-11 14:50:00|7478.6|7453.6|7476.7|7451.7|7478.6|7453.6|7476.7|7451.7|21
1605106500000|2020-11-11 14:55:00|7476.9|7451.9|7477.7|7452.7|7477.7|7452.7|7476.5|7451.5|65
1605106800000|2020-11-11 15:00:00|7477.6|7452.6|7478.8|7453.8|7480.3|7460.2|7473.9|7452.1|48
1605107100000|2020-11-11 15:05:00|7478.7|7453.7|7476.6|7461.6|7481.6|7462.1|7475|7452.5|25
1605107400000|2020-11-11 15:10:00|7477.6|7462.6|7483.5|7458.5|7484.6|7462.6|7477.6|7457.4|48
1605107700000|2020-11-11 15:15:00|7484.4|7459.4|7483.6|7458.6|7484.9|7459.9|7483.5|7458.5|14
1605108000000|2020-11-11 15:20:00|7483.7|7458.7|7484.6|7459.6|7484.7|7459.7|7481.4|7456.4|50
1605108300000|2020-11-11 15:25:00|7484.5|7459.5|7478.3|7463.3|7484.6|7463.3|7478.3|7458.5|5
1605108600000|2020-11-11 15:30:00|7478.6|7463.6|7484.5|7459.5|7485.3|7463.7|7478.6|7458.5|15
1605108900000|2020-11-11 15:35:00|7484.6|7459.6|7485.3|7460.3|7485.5|7460.5|7483.5|7458.5|9
1605109200000|2020-11-11 15:40:00|7480.2|7465.2|7484.1|7459.1|7484.1|7465.2|7480|7459.1|3
1605109500000|2020-11-11 15:45:00|7484.8|7459.8|7481.1|7466.1|7484.8|7466.6|7481|7459.8|8
1605109800000|2020-11-11 15:50:00|7480.8|7465.8|7478.3|7463.3|7485.1|7466.1|7478|7459.8|17
1605110100000|2020-11-11 15:55:00|7476.7|7461.7|7482.3|7457.3|7483.1|7463.1|7476.7|7456.6|16
1605110400000|2020-11-11 16:00:00|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.3|7457.3|4
1605110700000|2020-11-11 16:05:00|7482.4|7457.4|7482.1|7457.1|7482.4|7457.4|7482.1|7457.1|3
1605111000000|2020-11-11 16:10:00|7482.5|7457.5|7478.1|7463.1|7482.8|7463.3|7477.7|7457.5|17
1605111300000|2020-11-11 16:15:00|7478|7463|7478.3|7463.3|7478.7|7463.7|7477.9|7462.9|15
1605111600000|2020-11-11 16:20:00|7478.5|7463.5|7485.1|7460.1|7485.1|7463.5|7478.3|7459.8|5
1605111900000|2020-11-11 16:25:00|7484.8|7459.8|7484.6|7459.6|7484.8|7459.8|7484.6|7459.6|2
1605112200000|2020-11-11 16:30:00|7484.8|7459.8|7484.9|7459.9|7484.9|7459.9|7484.8|7459.8|4
1605112500000|2020-11-11 16:35:00|7485.1|7460.1|7483.9|7458.9|7485.1|7463.8|7477.7|7458.8|18
1605113100000|2020-11-11 16:45:00|7483.7|7458.7|7483|7458|7483.8|7458.8|7482.9|7457.9|6
1605113400000|2020-11-11 16:50:00|7482.9|7457.9|7483.7|7458.7|7483.7|7458.7|7482.2|7457.2|14
1605113700000|2020-11-11 16:55:00|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|7483.6|7458.6|1
1605114000000|2020-11-11 17:00:00|7483.9|7458.9|7478.1|7463.1|7483.9|7463.1|7477.8|7457.7|13
1605114300000|2020-11-11 17:05:00|7477.9|7462.9|7477.8|7462.8|7478.1|7463.1|7477.8|7462.8|3
1605114600000|2020-11-11 17:10:00|7477.3|7462.3|7476.9|7461.9|7477.3|7462.3|7476.7|7461.7|5
1605114900000|2020-11-11 17:15:00|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1605115500000|2020-11-11 17:25:00|7477|7462|7477|7462|7477|7462|7476.9|7461.9|5
1605115800000|2020-11-11 17:30:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1605116100000|2020-11-11 17:35:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1605116400000|2020-11-11 17:40:00|7476.6|7461.6|7477|7462|7477|7462|7476.6|7461.6|3
1605116700000|2020-11-11 17:45:00|7476.9|7461.9|7476.8|7461.8|7476.9|7461.9|7476.6|7461.6|8
1605117000000|2020-11-11 17:50:00|7476.6|7461.6|7484.6|7459.6|7484.6|7462.6|7476.6|7459.6|4
1605117300000|2020-11-11 17:55:00|7483.5|7458.5|7484.9|7459.9|7485.6|7464.6|7479.6|7458.5|8
1605117600000|2020-11-11 18:00:00|7484.8|7459.8|7477.9|7462.9|7484.8|7463.1|7477.9|7458.5|7
1605117900000|2020-11-11 18:05:00|7478|7463|7482.4|7457.4|7485|7464|7478|7457.3|18
1605118200000|2020-11-11 18:10:00|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1605118500000|2020-11-11 18:15:00|7482.6|7457.6|7482.8|7457.8|7482.8|7457.8|7482.6|7457.6|2
1605118800000|2020-11-11 18:20:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.8|7457.8|3
1605119100000|2020-11-11 18:25:00|7482.8|7457.8|7482.6|7457.6|7482.9|7461.3|7476.3|7457.2|9
1605119400000|2020-11-11 18:30:00|7482.9|7457.9|7477.8|7462.8|7483.1|7462.8|7477.8|7457.8|5
1605120600000|2020-11-11 18:50:00|7477|7462|7476.6|7461.6|7477.4|7462.4|7476.6|7461.6|6
1605120900000|2020-11-11 18:55:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|3
1605121800000|2020-11-11 19:10:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1605122400000|2020-11-11 19:20:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1605122700000|2020-11-11 19:25:00|7476.6|7461.6|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|3
1605123300000|2020-11-11 19:35:00|7476.5|7461.5|7476.6|7461.6|7481.4|7461.6|7476.4|7456.3|5
1605123600000|2020-11-11 19:40:00|7476.7|7461.7|7482.3|7457.3|7482.3|7463|7476.7|7457.3|3
1605123900000|2020-11-11 19:45:00|7482.1|7457.1|7482.1|7457.1|7482.3|7462.1|7476.8|7456.6|7
1605148200000|2020-11-12 02:30:00|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|7475.4|7450.4|1
1605149400000|2020-11-12 02:50:00|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|7476.5|7451.5|1
1605149700000|2020-11-12 02:55:00|7477.1|7452.1|7476.5|7451.5|7477.1|7452.1|7476.5|7451.5|2
1605150000000|2020-11-12 03:00:00|7477.3|7452.3|7477|7452|7477.5|7452.5|7476.3|7451.3|13
1605150300000|2020-11-12 03:05:00|7476.9|7451.9|7477.1|7452.1|7477.1|7452.1|7476.9|7451.9|3
1605150600000|2020-11-12 03:10:00|7477|7452|7477.2|7452.2|7477.6|7452.6|7477|7452|13
1605150900000|2020-11-12 03:15:00|7477.1|7452.1|7478.1|7453.1|7478.2|7453.2|7477.1|7452.1|14
1605151200000|2020-11-12 03:20:00|7478|7453|7477.7|7452.7|7478.3|7453.3|7477.6|7452.6|34
1605151500000|2020-11-12 03:25:00|7477.9|7452.9|7476.7|7451.7|7478.9|7453.9|7476.1|7451.1|61
1605151800000|2020-11-12 03:30:00|7477|7452|7480.7|7455.7|7480.7|7455.7|7476.7|7451.7|118
1605152100000|2020-11-12 03:35:00|7480.8|7455.8|7480.4|7455.4|7481.1|7456.1|7480|7455|37
1605152400000|2020-11-12 03:40:00|7480.5|7455.5|7479.4|7454.4|7480.6|7455.6|7478.2|7453.2|57
1605152700000|2020-11-12 03:45:00|7479.3|7454.3|7476.8|7451.8|7479.4|7454.4|7476.8|7451.8|76
1605153000000|2020-11-12 03:50:00|7476.9|7451.9|7479.1|7454.1|7480.5|7455.5|7476.8|7451.8|79
1605153300000|2020-11-12 03:55:00|7479.2|7454.2|7476.3|7451.3|7479.3|7454.3|7476.2|7451.2|46
1605153600000|2020-11-12 04:00:00|7476.2|7451.2|7476.8|7451.8|7477|7456.6|7470.5|7448.9|50
1605153900000|2020-11-12 04:05:00|7476.9|7451.9|7469.1|7454.1|7477|7457.1|7468.5|7448|45
1605154200000|2020-11-12 04:10:00|7468.9|7453.9|7468.1|7453.1|7473.5|7454.1|7466.3|7446.6|56
1605154500000|2020-11-12 04:15:00|7467.9|7452.9|7477.9|7462.9|7482.4|7462.9|7467.9|7448.2|88
1605154800000|2020-11-12 04:20:00|7483.1|7458.1|7473.6|7458.6|7483.1|7462.8|7473.5|7453|68
1605155100000|2020-11-12 04:25:00|7473.5|7458.5|7473.8|7458.8|7474.7|7459.7|7472.7|7457.7|51
1605155400000|2020-11-12 04:30:00|7473.7|7458.7|7469.7|7454.7|7474.1|7459.1|7469.1|7454.1|158
1605155700000|2020-11-12 04:35:00|7469.8|7454.8|7468.4|7453.4|7471.4|7456.4|7468.3|7453.3|112
1605156000000|2020-11-12 04:40:00|7468.3|7453.3|7468.2|7453.2|7470.3|7455.3|7467.4|7452.4|93
1605156300000|2020-11-12 04:45:00|7468.3|7453.3|7469.4|7454.4|7469.6|7454.6|7468|7453|89
1605156600000|2020-11-12 04:50:00|7469.5|7454.5|7466.7|7451.7|7469.9|7454.9|7466.7|7451.7|66
1605156900000|2020-11-12 04:55:00|7466.6|7451.6|7471.7|7456.7|7472.7|7457.7|7465.8|7450.8|150
1605157200000|2020-11-12 05:00:00|7471.6|7456.6|7473.1|7458.1|7474.1|7459.1|7471.5|7456.5|75
1605157500000|2020-11-12 05:05:00|7473|7458|7470.9|7455.9|7473|7458|7469.4|7454.4|71
1605157800000|2020-11-12 05:10:00|7471.2|7456.2|7472.1|7457.1|7472.6|7457.6|7470.6|7455.6|69
1605158100000|2020-11-12 05:15:00|7472.2|7457.2|7471.8|7456.8|7472.5|7457.5|7470.1|7455.1|119
1605158400000|2020-11-12 05:20:00|7471.9|7456.9|7472.3|7457.3|7473.6|7458.6|7471.6|7456.6|140
1605158700000|2020-11-12 05:25:00|7473.3|7458.3|7472.2|7457.2|7473.3|7458.3|7472.1|7457.1|67
1605159000000|2020-11-12 05:30:00|7472.1|7457.1|7473.8|7458.8|7473.9|7458.9|7471.5|7456.5|75
1605159300000|2020-11-12 05:35:00|7474.1|7459.1|7474.8|7459.8|7476.3|7461.3|7473.9|7458.9|85
1605159600000|2020-11-12 05:40:00|7474.9|7459.9|7475.7|7460.7|7476|7461|7474.7|7459.7|44
1605159900000|2020-11-12 05:45:00|7475.5|7460.5|7475|7460|7475.6|7460.6|7475|7460|16
1605160200000|2020-11-12 05:50:00|7474.9|7459.9|7474.4|7459.4|7475.1|7460.1|7474.1|7459.1|32
1605160500000|2020-11-12 05:55:00|7474.5|7459.5|7473.1|7458.1|7474.8|7459.8|7471.5|7456.5|59
1605160800000|2020-11-12 06:00:00|7473.2|7458.2|7473.7|7458.7|7474|7459|7473.2|7458.2|29
1605161100000|2020-11-12 06:05:00|7473.5|7458.5|7473.8|7458.8|7474|7459|7473.3|7458.3|28
1605161400000|2020-11-12 06:10:00|7473.7|7458.7|7474|7459|7474.2|7459.2|7473.5|7458.5|17
1605161700000|2020-11-12 06:15:00|7474.1|7459.1|7476.3|7461.3|7476.8|7461.8|7474|7459|73
1605162000000|2020-11-12 06:20:00|7476.2|7461.2|7478.4|7463.4|7478.5|7463.5|7475.1|7460.1|68
1605162300000|2020-11-12 06:25:00|7478.3|7463.3|7478.1|7463.1|7478.4|7463.4|7477.7|7462.7|38
1605162600000|2020-11-12 06:30:00|7478.2|7463.2|7482.1|7467.1|7482.5|7467.5|7478.2|7463.2|76
1605162900000|2020-11-12 06:35:00|7482|7467|7482.5|7467.5|7483.6|7468.6|7481.2|7466.2|97
1605163200000|2020-11-12 06:40:00|7482.6|7467.6|7482.9|7467.9|7483.4|7468.4|7481.8|7466.8|73
1605163500000|2020-11-12 06:45:00|7482.8|7467.8|7484.8|7469.8|7484.9|7469.9|7481.7|7466.7|86
1605163800000|2020-11-12 06:50:00|7484.7|7469.7|7483.5|7468.5|7485.6|7470.6|7482.9|7467.9|114
1605164100000|2020-11-12 06:55:00|7483.4|7468.4|7483.6|7468.6|7485.1|7470.1|7482.8|7467.8|62
1605164400000|2020-11-12 07:00:00|7483.5|7468.5|7484.6|7469.6|7485.5|7470.5|7483.1|7468.1|65
1605164700000|2020-11-12 07:05:00|7484.5|7469.5|7487.5|7472.5|7487.8|7472.8|7484.5|7469.5|145
1605165000000|2020-11-12 07:10:00|7487.4|7472.4|7488.8|7473.8|7490.3|7475.3|7486.4|7471.4|145
1605165300000|2020-11-12 07:15:00|7488.7|7473.7|7490.5|7475.5|7492.2|7477.2|7487.8|7472.8|133
1605165600000|2020-11-12 07:20:00|7490.9|7475.9|7493.5|7478.5|7493.9|7478.9|7490.5|7475.5|123
1605165900000|2020-11-12 07:25:00|7493.4|7478.4|7493|7478|7493.9|7478.9|7492.7|7477.7|61
1605166200000|2020-11-12 07:30:00|7492.9|7477.9|7493.8|7478.8|7495.5|7480.5|7492.8|7477.8|83
1605166500000|2020-11-12 07:35:00|7493.6|7478.6|7493.6|7478.6|7493.9|7478.9|7493.6|7478.6|7
1605166800000|2020-11-12 07:40:00|7493.7|7478.7|7492.8|7477.8|7493.8|7478.8|7492.3|7477.3|39
1605167100000|2020-11-12 07:45:00|7493|7478|7499.4|7484.4|7501.2|7486.2|7493|7478|172
1605167400000|2020-11-12 07:50:00|7499.7|7484.7|7498.4|7483.4|7502|7487|7498.4|7483.4|149
1605167700000|2020-11-12 07:55:00|7498.3|7483.3|7496.3|7481.3|7499|7484|7496.1|7481.1|91
1605168000000|2020-11-12 08:00:00|7496.2|7481.2|7494.6|7479.6|7496.5|7481.5|7493.6|7478.6|130
1605168300000|2020-11-12 08:05:00|7494.5|7479.5|7492.3|7477.3|7494.5|7479.5|7489.7|7474.7|178
1605168600000|2020-11-12 08:10:00|7492.5|7477.5|7492.6|7477.6|7493.4|7478.4|7491.8|7476.8|81
1605168900000|2020-11-12 08:15:00|7492.4|7477.4|7495.1|7480.1|7496.4|7481.4|7492.3|7477.3|112
1605169200000|2020-11-12 08:20:00|7494.9|7479.9|7496.4|7481.4|7496.6|7481.6|7494.1|7479.1|53
1605169500000|2020-11-12 08:25:00|7496.7|7481.7|7494|7479|7496.7|7481.7|7494|7479|58
1605169800000|2020-11-12 08:30:00|7493.9|7478.9|7494.4|7479.4|7494.6|7479.6|7493.8|7478.8|29
1605170100000|2020-11-12 08:35:00|7494.2|7479.2|7493|7478|7494.7|7479.7|7492.8|7477.8|41
1605170400000|2020-11-12 08:40:00|7493.1|7478.1|7494.8|7479.8|7496|7481|7493|7478|32
1605170700000|2020-11-12 08:45:00|7495|7480|7494.8|7479.8|7496.1|7481.1|7494.8|7479.8|19
1605171000000|2020-11-12 08:50:00|7494.5|7479.5|7495.8|7480.8|7496|7481|7493.4|7478.4|36
1605171300000|2020-11-12 08:55:00|7496|7481|7499.2|7484.2|7500|7485|7496|7481|83
1605171600000|2020-11-12 09:00:00|7499.4|7484.4|7498|7483|7499.4|7484.4|7497.4|7482.4|38
1605171900000|2020-11-12 09:05:00|7498.1|7483.1|7499.7|7484.7|7499.8|7484.8|7497.6|7482.6|35
1605172200000|2020-11-12 09:10:00|7499.8|7484.8|7503.8|7488.8|7504|7489|7499.8|7484.8|47
1605172500000|2020-11-12 09:15:00|7503.9|7488.9|7504.5|7489.5|7505.6|7490.6|7503.5|7488.5|100
1605172800000|2020-11-12 09:20:00|7504.3|7489.3|7502.3|7487.3|7504.4|7489.4|7501.8|7486.8|97
1605173100000|2020-11-12 09:25:00|7502.2|7487.2|7500.9|7485.9|7502.3|7487.3|7500.9|7485.9|50
1605173400000|2020-11-12 09:30:00|7501|7486|7499|7484|7501.1|7486.1|7498.5|7483.5|66
1605173700000|2020-11-12 09:35:00|7498.9|7483.9|7496.6|7481.6|7499.2|7484.2|7492.7|7477.7|239
1605174000000|2020-11-12 09:40:00|7496.7|7481.7|7497|7482|7497.1|7482.1|7495.3|7480.3|71
1605174300000|2020-11-12 09:45:00|7497.1|7482.1|7496.4|7481.4|7498|7483|7495.8|7480.8|93
1605174600000|2020-11-12 09:50:00|7496.3|7481.3|7493.7|7478.7|7496.4|7481.4|7493.7|7478.7|81
1605174900000|2020-11-12 09:55:00|7494.2|7479.2|7492.4|7477.4|7494.2|7479.2|7491.2|7476.2|120
1605175200000|2020-11-12 10:00:00|7492.3|7477.3|7492.3|7477.3|7493.1|7478.1|7489.4|7474.4|166
1605175500000|2020-11-12 10:05:00|7492.9|7477.9|7493.1|7478.1|7494|7479|7492.8|7477.8|40
1605175800000|2020-11-12 10:10:00|7493|7478|7493.8|7478.8|7494|7479|7493|7478|19
1605176100000|2020-11-12 10:15:00|7493.4|7478.4|7492|7477|7493.4|7478.4|7491.7|7476.7|32
1605176400000|2020-11-12 10:20:00|7491.9|7476.9|7493.2|7478.2|7493.4|7478.4|7491.9|7476.9|30
1605176700000|2020-11-12 10:25:00|7493.3|7478.3|7493.6|7478.6|7494|7479|7493|7478|25
1605177000000|2020-11-12 10:30:00|7493.5|7478.5|7491.4|7476.4|7493.5|7478.5|7491.4|7476.4|44
1605177300000|2020-11-12 10:35:00|7490.7|7475.7|7487.2|7472.2|7490.7|7475.7|7486.2|7471.2|306
1605177600000|2020-11-12 10:40:00|7487|7472|7485.6|7470.6|7487.4|7472.4|7485.3|7470.3|313
1605177900000|2020-11-12 10:45:00|7485.5|7470.5|7489.5|7474.5|7489.8|7474.8|7485.4|7470.4|164
1605178200000|2020-11-12 10:50:00|7489.4|7474.4|7488.5|7473.5|7492|7477|7488.5|7473.5|67
1605178500000|2020-11-12 10:55:00|7488.6|7473.6|7489.9|7474.9|7491|7476|7488.6|7473.6|97
1605178800000|2020-11-12 11:00:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.4|7474.4|38
1605179100000|2020-11-12 11:05:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.5|7474.5|22
1605179400000|2020-11-12 11:10:00|7490.6|7475.6|7491.4|7476.4|7491.5|7476.5|7490.2|7475.2|42
1605179700000|2020-11-12 11:15:00|7491.3|7476.3|7492.5|7477.5|7492.8|7477.8|7491.3|7476.3|26
1605180000000|2020-11-12 11:20:00|7492.4|7477.4|7491.9|7476.9|7492.5|7477.5|7490.9|7475.9|82
1605180300000|2020-11-12 11:25:00|7492|7477|7492.2|7477.2|7493.3|7478.3|7491.5|7476.5|92
1605180600000|2020-11-12 11:30:00|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|1
1605180900000|2020-11-12 11:35:00|7493.3|7478.3|7491.1|7476.1|7494.2|7479.2|7491.1|7476.1|36
1605181200000|2020-11-12 11:40:00|7491.3|7476.3|7491.1|7476.1|7491.9|7476.9|7490.9|7475.9|9
1605181500000|2020-11-12 11:45:00|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|7490.9|7475.9|1
1605181800000|2020-11-12 11:50:00|7490.7|7475.7|7489|7474|7491.5|7476.5|7489|7474|19
1605182100000|2020-11-12 11:55:00|7490.1|7475.1|7493.4|7478.4|7493.8|7478.8|7490.1|7475.1|18
1605182400000|2020-11-12 12:00:00|7492.8|7477.8|7493.3|7478.3|7493.4|7478.4|7492.4|7477.4|17
1605182700000|2020-11-12 12:05:00|7493.1|7478.1|7498|7483|7498|7483|7493|7478|24
1605183000000|2020-11-12 12:10:00|7497.9|7482.9|7498.1|7483.1|7500.8|7485.8|7497.3|7482.3|39
1605183300000|2020-11-12 12:15:00|7498|7483|7496.5|7481.5|7498.2|7483.2|7496.4|7481.4|113
1605183600000|2020-11-12 12:20:00|7496.4|7481.4|7497|7482|7497.3|7482.3|7496.4|7481.4|44
1605183900000|2020-11-12 12:25:00|7496.9|7481.9|7496.6|7481.6|7497.1|7482.1|7496.5|7481.5|66
1605184200000|2020-11-12 12:30:00|7496.5|7481.5|7495.6|7480.6|7496.8|7481.8|7495.6|7480.6|14
1605184800000|2020-11-12 12:40:00|7495.5|7480.5|7497.5|7482.5|7497.7|7482.7|7495.5|7480.5|32
1605185100000|2020-11-12 12:45:00|7497.4|7482.4|7497.4|7482.4|7497.8|7482.8|7497.2|7482.2|9
1605185400000|2020-11-12 12:50:00|7497.5|7482.5|7500.1|7485.1|7500.6|7485.6|7497.5|7482.5|26
1605185700000|2020-11-12 12:55:00|7500.2|7485.2|7500.4|7485.4|7500.4|7485.4|7500.1|7485.1|11
1605186300000|2020-11-12 13:05:00|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|7499.6|7484.6|1
1605186600000|2020-11-12 13:10:00|7499.4|7484.4|7499.6|7484.6|7500.1|7485.1|7499.4|7484.4|6
1605187200000|2020-11-12 13:20:00|7500.9|7485.9|7502|7487|7502|7487|7500.9|7485.9|11
1605187500000|2020-11-12 13:25:00|7502.1|7487.1|7503.2|7488.2|7503.3|7488.3|7501.6|7486.6|9
1605187800000|2020-11-12 13:30:00|7503.8|7488.8|7503.5|7488.5|7503.9|7488.9|7503.4|7488.4|9
1605188100000|2020-11-12 13:35:00|7503.3|7488.3|7503.4|7488.4|7503.8|7488.8|7502.8|7487.8|19
1605188400000|2020-11-12 13:40:00|7503.5|7488.5|7503.4|7488.4|7503.6|7488.6|7503.2|7488.2|7
1605188700000|2020-11-12 13:45:00|7503.5|7488.5|7503.4|7488.4|7504.7|7489.7|7503.2|7488.2|42
1605189000000|2020-11-12 13:50:00|7503.5|7488.5|7504.4|7489.4|7504.5|7489.5|7503.5|7488.5|9
1605189300000|2020-11-12 13:55:00|7504.1|7489.1|7500.9|7485.9|7504.1|7489.1|7500.6|7485.6|74
1605189600000|2020-11-12 14:00:00|7501.1|7486.1|7500.9|7485.9|7501.1|7486.1|7499.9|7484.9|18
1605189900000|2020-11-12 14:05:00|7500.8|7485.8|7502.8|7487.8|7503|7488|7500.5|7485.5|22
1605190200000|2020-11-12 14:10:00|7502.7|7487.7|7503.6|7488.6|7503.7|7488.7|7502.3|7487.3|43
1605190500000|2020-11-12 14:15:00|7503.5|7488.5|7502.9|7487.9|7503.5|7488.5|7502.3|7487.3|72
1605190800000|2020-11-12 14:20:00|7502.8|7487.8|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|27
1605191100000|2020-11-12 14:25:00|7503.4|7488.4|7502.1|7487.1|7503.5|7488.5|7502.1|7487.1|7
1605191400000|2020-11-12 14:30:00|7502.5|7487.5|7507.6|7482.6|7508.2|7488|7500.8|7482.3|24
1605191700000|2020-11-12 14:35:00|7507.2|7482.2|7500.4|7485.4|7507.6|7486.8|7500.4|7482.2|6
1605192000000|2020-11-12 14:40:00|7500.6|7485.6|7500|7485|7500.6|7485.6|7500|7485|8
1605192300000|2020-11-12 14:45:00|7500.4|7485.4|7503.6|7478.6|7505.4|7485.4|7498.1|7478.6|11
1605192600000|2020-11-12 14:50:00|7504.6|7479.6|7503.6|7478.6|7505.4|7480.4|7503.6|7478.6|16
1605192900000|2020-11-12 14:55:00|7503.5|7478.5|7502.8|7477.8|7503.5|7478.5|7502.8|7477.8|3
1605193200000|2020-11-12 15:00:00|7498.5|7483.5|7503.3|7478.3|7503.6|7485|7498.5|7478.2|18
1605193500000|2020-11-12 15:05:00|7503.2|7478.2|7504.2|7479.2|7504.2|7485.2|7497.8|7477.8|28
1605193800000|2020-11-12 15:10:00|7504.3|7479.3|7499.6|7474.6|7504.5|7481.8|7494.5|7474|32
1605194100000|2020-11-12 15:15:00|7498.8|7473.8|7497.7|7472.7|7498.8|7473.8|7497.6|7472.6|14
1605194400000|2020-11-12 15:20:00|7497.6|7472.6|7497.7|7472.7|7498|7473|7497.5|7472.5|33
1605194700000|2020-11-12 15:25:00|7497.6|7472.6|7497|7472|7498|7473|7496.6|7471.6|34
1605195000000|2020-11-12 15:30:00|7496.9|7471.9|7496.5|7471.5|7497|7472|7496.3|7471.3|25
1605195300000|2020-11-12 15:35:00|7496.6|7471.6|7496|7471|7496.6|7477.8|7492.5|7470.2|11
1605195600000|2020-11-12 15:40:00|7496.1|7471.1|7488.2|7473.2|7496.2|7473.6|7488.2|7469.1|14
1605195900000|2020-11-12 15:45:00|7488.5|7473.5|7491.7|7476.7|7496.5|7477.5|7488.5|7469.1|23
1605196200000|2020-11-12 15:50:00|7492.2|7477.2|7494.9|7479.9|7499.8|7480.6|7492.1|7472.9|14
1605196500000|2020-11-12 15:55:00|7495.1|7480.1|7495.2|7480.2|7496.5|7481.5|7495.1|7480.1|19
1605196800000|2020-11-12 16:00:00|7495.1|7480.1|7497.7|7472.7|7498.6|7480.5|7493.7|7472.6|40
1605197100000|2020-11-12 16:05:00|7497.6|7472.6|7493.5|7478.5|7497.6|7478.5|7492.9|7472.6|3
1605197400000|2020-11-12 16:10:00|7498.9|7473.9|7492.8|7477.8|7498.9|7478.5|7492.8|7473.1|6
1605198000000|2020-11-12 16:20:00|7498.1|7473.1|7491.2|7476.2|7498.1|7477.8|7491|7473.1|14
1605198300000|2020-11-12 16:25:00|7491.8|7476.8|7491|7476|7491.8|7476.8|7490.4|7475.4|8
1605198600000|2020-11-12 16:30:00|7490.9|7475.9|7495.1|7470.1|7495.1|7475.9|7490.9|7470.1|2
1605198900000|2020-11-12 16:35:00|7495.2|7470.2|7496.2|7471.2|7496.5|7471.5|7495.2|7470.2|14
1605199200000|2020-11-12 16:40:00|7496.1|7471.1|7491.5|7476.5|7496.2|7476.5|7491.5|7471|13
1605199500000|2020-11-12 16:45:00|7490.8|7475.8|7490.4|7475.4|7495.9|7475.8|7489.8|7470.1|8
1605199800000|2020-11-12 16:50:00|7495.9|7470.9|7489.6|7474.6|7495.9|7475.7|7489.5|7470.9|8
1605200100000|2020-11-12 16:55:00|7489.5|7474.5|7489.5|7474.5|7490.2|7475.2|7489.1|7474.1|9
1605200700000|2020-11-12 17:05:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|2
1605201000000|2020-11-12 17:10:00|7489.6|7474.6|7489.8|7474.8|7489.8|7474.8|7489.5|7474.5|3
1605201300000|2020-11-12 17:15:00|7489.2|7474.2|7489|7474|7489.2|7474.2|7489|7474|2
1605201600000|2020-11-12 17:20:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|1
1605201900000|2020-11-12 17:25:00|7488.7|7473.7|7489.2|7474.2|7489.2|7474.2|7488.7|7473.7|2
1605202200000|2020-11-12 17:30:00|7489.1|7474.1|7489.9|7474.9|7490.1|7475.1|7489.1|7474.1|6
1605202500000|2020-11-12 17:35:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7489.9|7474.9|3
1605203100000|2020-11-12 17:45:00|7490|7475|7490.3|7475.3|7490.3|7475.3|7490|7475|2
1605203400000|2020-11-12 17:50:00|7490.1|7475.1|7490.3|7475.3|7490.4|7475.4|7490|7475|11
1605203700000|2020-11-12 17:55:00|7490.5|7475.5|7494.4|7469.4|7494.4|7475.9|7490.3|7469.4|18
1605204000000|2020-11-12 18:00:00|7494.6|7469.6|7494.4|7469.4|7496.6|7475.6|7489.9|7469.4|22
1605204300000|2020-11-12 18:05:00|7494.6|7469.6|7493.9|7468.9|7494.9|7473.4|7488.3|7468.4|25
1605204600000|2020-11-12 18:10:00|7494|7469|7492.9|7467.9|7494.4|7469.4|7492.8|7467.8|47
1605204900000|2020-11-12 18:15:00|7493|7468|7491.2|7476.2|7494.2|7476.4|7489.9|7468|17
1605205200000|2020-11-12 18:20:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|2
1605205500000|2020-11-12 18:25:00|7491.6|7476.6|7492.8|7467.8|7493.6|7476.6|7488.9|7467.8|20
1605205800000|2020-11-12 18:30:00|7492.9|7467.9|7491.4|7476.4|7494.9|7476.4|7489.9|7467.9|15
1605206100000|2020-11-12 18:35:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1605206400000|2020-11-12 18:40:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.9|7475.9|2
1605206700000|2020-11-12 18:45:00|7491|7476|7497.4|7472.4|7499.5|7477.3|7491|7472.1|21
1605207000000|2020-11-12 18:50:00|7497.2|7472.2|7495.4|7470.4|7497.3|7472.3|7495.4|7470.4|7
1605207300000|2020-11-12 18:55:00|7495.2|7470.2|7489.3|7474.3|7495.2|7474.8|7489.1|7469.9|8
1605207600000|2020-11-12 19:00:00|7489.2|7474.2|7493.2|7468.2|7493.2|7474.2|7489.1|7468.2|3
1605207900000|2020-11-12 19:05:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1605208200000|2020-11-12 19:10:00|7489.3|7474.3|7498.4|7473.4|7498.4|7474.3|7489.3|7470.2|15
1605208500000|2020-11-12 19:15:00|7498.5|7473.5|7497.5|7472.5|7498.6|7473.6|7497.5|7472.5|6
1605208800000|2020-11-12 19:20:00|7497.4|7472.4|7494.7|7479.7|7497.8|7479.7|7493.5|7472.4|8
1605209400000|2020-11-12 19:30:00|7494.4|7479.4|7494.7|7479.7|7498.2|7479.7|7493.8|7473.2|6
1605209700000|2020-11-12 19:35:00|7494.6|7479.6|7500.4|7475.4|7500.4|7480.4|7494.6|7475.4|8
1605210000000|2020-11-12 19:40:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1605210300000|2020-11-12 19:45:00|7496.7|7481.7|7498.9|7483.9|7498.9|7483.9|7496.7|7481.7|6
1605210600000|2020-11-12 19:50:00|7498.3|7483.3|7498.1|7483.1|7498.3|7483.3|7498.1|7483.1|2
1605210900000|2020-11-12 19:55:00|7497.9|7482.9|7497.9|7482.9|7498.1|7483.1|7497.9|7482.9|3
1605234600000|2020-11-13 02:30:00|7504.4|7479.4|7511.6|7482.6|7512.9|7483.9|7504.4|7479.4|17
1605234900000|2020-11-13 02:35:00|7515.3|7486.3|7513.4|7484.4|7515.4|7486.4|7513.3|7484.3|5
1605235200000|2020-11-13 02:40:00|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|1
1605235800000|2020-11-13 02:50:00|7505.9|7480.9|7505.8|7480.8|7505.9|7480.9|7505.8|7480.8|2
1605236100000|2020-11-13 02:55:00|7507.4|7482.4|7513.1|7484.1|7518.5|7489.5|7500.2|7475.2|13
1605236400000|2020-11-13 03:00:00|7513.2|7484.2|7503.9|7478.9|7513.2|7484.2|7500.2|7475.2|41
1605236700000|2020-11-13 03:05:00|7503.8|7478.8|7504|7479|7504|7479|7503.8|7478.8|2
1605237000000|2020-11-13 03:10:00|7503.9|7478.9|7505|7480|7505|7480|7503.9|7478.9|8
1605237300000|2020-11-13 03:15:00|7505.1|7480.1|7505.3|7480.3|7505.8|7480.8|7505.1|7480.1|12
1605237600000|2020-11-13 03:20:00|7505.2|7480.2|7505.1|7480.1|7505.2|7480.2|7505.1|7480.1|2
1605237900000|2020-11-13 03:25:00|7505.2|7480.2|7504.3|7479.3|7505.2|7480.2|7504.3|7479.3|7
1605238200000|2020-11-13 03:30:00|7503.5|7478.5|7503.4|7478.4|7505.5|7480.5|7503.1|7478.1|118
1605238500000|2020-11-13 03:35:00|7503.5|7478.5|7498.3|7473.3|7505.3|7480.3|7497.5|7472.5|289
1605238800000|2020-11-13 03:40:00|7498.4|7473.4|7497.8|7472.8|7500.5|7475.5|7497.2|7472.2|251
1605239100000|2020-11-13 03:45:00|7497.9|7472.9|7498.3|7473.3|7499.1|7474.1|7497.6|7472.6|134
1605239400000|2020-11-13 03:50:00|7498.5|7473.5|7501.2|7476.2|7501.2|7476.2|7498.5|7473.5|18
1605239700000|2020-11-13 03:55:00|7500.9|7475.9|7500.7|7475.7|7502.2|7477.2|7500.7|7475.7|22
1605240000000|2020-11-13 04:00:00|7500.6|7475.6|7500.5|7475.5|7502.2|7477.2|7499.9|7474.9|23
1605240300000|2020-11-13 04:05:00|7500.3|7475.3|7500.7|7475.7|7500.7|7475.7|7499.7|7474.7|15
1605240600000|2020-11-13 04:10:00|7500.5|7475.5|7497.7|7472.7|7500.9|7475.9|7497.3|7472.3|27
1605240900000|2020-11-13 04:15:00|7497.9|7472.9|7498.5|7473.5|7498.9|7473.9|7497.3|7472.3|19
1605241200000|2020-11-13 04:20:00|7498.7|7473.7|7498.3|7473.3|7498.7|7473.7|7498.3|7473.3|5
1605241500000|2020-11-13 04:25:00|7498.5|7473.5|7497.2|7472.2|7498.5|7473.5|7496.5|7471.5|37
1605241800000|2020-11-13 04:30:00|7497.1|7472.1|7494.7|7479.7|7499.8|7479.8|7493.8|7471.9|60
1605242100000|2020-11-13 04:35:00|7494.8|7479.8|7492.8|7477.8|7494.9|7479.9|7492|7477|52
1605242400000|2020-11-13 04:40:00|7493|7478|7494|7479|7494.2|7479.2|7492.9|7477.9|32
1605242700000|2020-11-13 04:45:00|7493.9|7478.9|7494.3|7479.3|7495.3|7480.3|7493.9|7478.9|60
1605243000000|2020-11-13 04:50:00|7494.4|7479.4|7496.7|7481.7|7497.2|7482.2|7494.4|7479.4|49
1605243300000|2020-11-13 04:55:00|7496.8|7481.8|7496.6|7481.6|7497.5|7482.5|7496.4|7481.4|45
1605243600000|2020-11-13 05:00:00|7496.7|7481.7|7495.3|7480.3|7496.7|7481.7|7494.9|7479.9|60
1605243900000|2020-11-13 05:05:00|7495.2|7480.2|7494.8|7479.8|7495.3|7480.3|7494.7|7479.7|35
1605244200000|2020-11-13 05:10:00|7494.7|7479.7|7495.3|7480.3|7496.4|7481.4|7494|7479|45
1605244500000|2020-11-13 05:15:00|7495.2|7480.2|7496|7481|7496.5|7481.5|7494.8|7479.8|47
1605244800000|2020-11-13 05:20:00|7496.1|7481.1|7498.1|7483.1|7498.8|7483.8|7496.1|7481.1|64
1605245100000|2020-11-13 05:25:00|7498|7483|7500.4|7485.4|7500.5|7485.5|7496.8|7481.8|85
1605245400000|2020-11-13 05:30:00|7500.5|7485.5|7501.5|7486.5|7502.2|7487.2|7500.5|7485.5|85
1605245700000|2020-11-13 05:35:00|7501.7|7486.7|7500.7|7485.7|7502.3|7487.3|7500.6|7485.6|40
1605246000000|2020-11-13 05:40:00|7500.6|7485.6|7498.3|7483.3|7500.6|7485.6|7498.2|7483.2|45
1605246300000|2020-11-13 05:45:00|7498.4|7483.4|7498.8|7483.8|7499|7484|7498.1|7483.1|17
1605246600000|2020-11-13 05:50:00|7498.9|7483.9|7498.8|7483.8|7499|7484|7498.8|7483.8|12
1605246900000|2020-11-13 05:55:00|7498.9|7483.9|7500|7485|7500.1|7485.1|7498.9|7483.9|50
1605247200000|2020-11-13 06:00:00|7499.9|7484.9|7499.3|7484.3|7500.3|7485.3|7497.5|7482.5|105
1605247500000|2020-11-13 06:05:00|7499.4|7484.4|7498.9|7483.9|7500.3|7485.3|7498.7|7483.7|63
1605247800000|2020-11-13 06:10:00|7498.8|7483.8|7497.3|7482.3|7499.2|7484.2|7497|7482|50
1605248100000|2020-11-13 06:15:00|7497.5|7482.5|7498|7483|7498|7483|7497.2|7482.2|20
1605248400000|2020-11-13 06:20:00|7498.1|7483.1|7498.2|7483.2|7498.5|7483.5|7498.1|7483.1|11
1605248700000|2020-11-13 06:25:00|7498.9|7483.9|7499.7|7484.7|7500.1|7485.1|7498.7|7483.7|32
1605249000000|2020-11-13 06:30:00|7499.6|7484.6|7499.2|7484.2|7499.9|7484.9|7499.2|7484.2|25
1605249300000|2020-11-13 06:35:00|7499.1|7484.1|7498.7|7483.7|7499.2|7484.2|7498.4|7483.4|38
1605249600000|2020-11-13 06:40:00|7498.6|7483.6|7498.3|7483.3|7498.6|7483.6|7497.7|7482.7|19
1605249900000|2020-11-13 06:45:00|7498.1|7483.1|7495.7|7480.7|7498.3|7483.3|7495.7|7480.7|33
1605250200000|2020-11-13 06:50:00|7495.6|7480.6|7496.7|7481.7|7497.2|7482.2|7495.1|7480.1|69
1605250500000|2020-11-13 06:55:00|7496.8|7481.8|7496.3|7481.3|7497|7482|7496.2|7481.2|22
1605250800000|2020-11-13 07:00:00|7496.4|7481.4|7487.4|7472.4|7496.5|7481.5|7487.4|7472.4|94
1605251100000|2020-11-13 07:05:00|7487.3|7472.3|7489.7|7474.7|7490.3|7475.3|7487.2|7472.2|103
1605251400000|2020-11-13 07:10:00|7489.8|7474.8|7492.7|7477.7|7496.2|7481.2|7489.8|7474.8|166
1605251700000|2020-11-13 07:15:00|7492.9|7477.9|7489.9|7474.9|7493.1|7478.1|7489.7|7474.7|93
1605252000000|2020-11-13 07:20:00|7489.5|7474.5|7478.3|7463.3|7489.5|7474.5|7478.3|7463.3|195
1605252300000|2020-11-13 07:25:00|7477.5|7462.5|7480.4|7465.4|7482.2|7467.2|7476.8|7461.8|151
1605252600000|2020-11-13 07:30:00|7480.2|7465.2|7485.5|7470.5|7486.9|7471.9|7479.3|7464.3|157
1605252900000|2020-11-13 07:35:00|7485.6|7470.6|7486.4|7471.4|7486.9|7471.9|7484.9|7469.9|78
1605253200000|2020-11-13 07:40:00|7486.2|7471.2|7488.1|7473.1|7488.8|7473.8|7485.8|7470.8|93
1605253500000|2020-11-13 07:45:00|7488.4|7473.4|7484.5|7469.5|7488.4|7473.4|7483.6|7468.6|52
1605253800000|2020-11-13 07:50:00|7484.4|7469.4|7482.8|7467.8|7484.4|7469.4|7481.2|7466.2|108
1605254100000|2020-11-13 07:55:00|7482.6|7467.6|7481.8|7466.8|7482.8|7467.8|7479.8|7464.8|150
1605254400000|2020-11-13 08:00:00|7482|7467|7484.4|7469.4|7484.7|7469.7|7481.6|7466.6|132
1605254700000|2020-11-13 08:05:00|7484.5|7469.5|7483.8|7468.8|7485.3|7470.3|7483|7468|117
1605255000000|2020-11-13 08:10:00|7483.9|7468.9|7484.1|7469.1|7485.4|7470.4|7483.8|7468.8|42
1605255300000|2020-11-13 08:15:00|7484|7469|7486.4|7471.4|7486.7|7471.7|7483.8|7468.8|45
1605255600000|2020-11-13 08:20:00|7485.9|7470.9|7486.7|7471.7|7486.8|7471.8|7485.8|7470.8|24
1605255900000|2020-11-13 08:25:00|7486.8|7471.8|7486.8|7471.8|7487.2|7472.2|7485.8|7470.8|24
1605256200000|2020-11-13 08:30:00|7486.5|7471.5|7485.3|7470.3|7487.3|7472.3|7484.8|7469.8|42
1605256500000|2020-11-13 08:35:00|7485.4|7470.4|7488.8|7473.8|7490.2|7475.2|7485.3|7470.3|104
1605256800000|2020-11-13 08:40:00|7488.4|7473.4|7491|7476|7491|7476|7488.4|7473.4|58
1605257100000|2020-11-13 08:45:00|7490.7|7475.7|7490.6|7475.6|7490.8|7475.8|7490.2|7475.2|23
1605257400000|2020-11-13 08:50:00|7490.4|7475.4|7491.6|7476.6|7491.7|7476.7|7488.8|7473.8|58
1605257700000|2020-11-13 08:55:00|7491.5|7476.5|7491.6|7476.6|7492.3|7477.3|7491.1|7476.1|35
1605258000000|2020-11-13 09:00:00|7491.8|7476.8|7491.4|7476.4|7492.4|7477.4|7491.4|7476.4|22
1605258300000|2020-11-13 09:05:00|7491.6|7476.6|7492.2|7477.2|7493.6|7478.6|7491.1|7476.1|22
1605258600000|2020-11-13 09:10:00|7492.1|7477.1|7493.4|7478.4|7494.7|7479.7|7491.9|7476.9|39
1605258900000|2020-11-13 09:15:00|7493.6|7478.6|7492|7477|7493.8|7478.8|7492|7477|30
1605259200000|2020-11-13 09:20:00|7491.9|7476.9|7488.4|7473.4|7491.9|7476.9|7488.4|7473.4|62
1605259500000|2020-11-13 09:25:00|7488.2|7473.2|7490.8|7475.8|7491.4|7476.4|7487.9|7472.9|60
1605259800000|2020-11-13 09:30:00|7490.6|7475.6|7491.6|7476.6|7492.5|7477.5|7490.6|7475.6|35
1605260100000|2020-11-13 09:35:00|7491.8|7476.8|7491.6|7476.6|7492.4|7477.4|7491.2|7476.2|26
1605260400000|2020-11-13 09:40:00|7490.8|7475.8|7491|7476|7491.4|7476.4|7488.5|7473.5|49
1605260700000|2020-11-13 09:45:00|7490.9|7475.9|7490.1|7475.1|7490.9|7475.9|7486.6|7471.6|54
1605261000000|2020-11-13 09:50:00|7489.9|7474.9|7489|7474|7490.2|7475.2|7488.4|7473.4|60
1605261300000|2020-11-13 09:55:00|7488.8|7473.8|7485|7470|7489.7|7474.7|7485|7470|55
1605261600000|2020-11-13 10:00:00|7485.2|7470.2|7482.6|7467.6|7485.2|7470.2|7480.2|7465.2|135
1605261900000|2020-11-13 10:05:00|7482.5|7467.5|7485.2|7470.2|7485.7|7470.7|7482.5|7467.5|78
1605262200000|2020-11-13 10:10:00|7485.1|7470.1|7483.9|7468.9|7485.1|7470.1|7482.4|7467.4|49
1605262500000|2020-11-13 10:15:00|7484|7469|7482.1|7467.1|7484|7469|7482|7467|93
1605262800000|2020-11-13 10:20:00|7482|7467|7482.2|7467.2|7483.6|7468.6|7481.5|7466.5|32
1605263100000|2020-11-13 10:25:00|7482.3|7467.3|7483.3|7468.3|7483.4|7468.4|7481.8|7466.8|19
1605263400000|2020-11-13 10:30:00|7483.4|7468.4|7484.7|7469.7|7485.8|7470.8|7483.4|7468.4|36
1605263700000|2020-11-13 10:35:00|7484.5|7469.5|7485|7470|7485|7470|7484.3|7469.3|14
1605264000000|2020-11-13 10:40:00|7485.1|7470.1|7484.7|7469.7|7485.3|7470.3|7484.7|7469.7|8
1605264300000|2020-11-13 10:45:00|7485|7470|7485.5|7470.5|7485.5|7470.5|7485|7470|3
1605264600000|2020-11-13 10:50:00|7485.3|7470.3|7485|7470|7485.3|7470.3|7484.7|7469.7|7
1605264900000|2020-11-13 10:55:00|7485.1|7470.1|7486.6|7471.6|7487.1|7472.1|7485.1|7470.1|37
1605265200000|2020-11-13 11:00:00|7486.5|7471.5|7487.6|7472.6|7487.6|7472.6|7485.7|7470.7|48
1605265500000|2020-11-13 11:05:00|7487.5|7472.5|7488|7473|7488|7473|7486.7|7471.7|15
1605265800000|2020-11-13 11:10:00|7487.9|7472.9|7487.6|7472.6|7488|7473|7486.7|7471.7|33
1605266100000|2020-11-13 11:15:00|7487.7|7472.7|7489.4|7474.4|7489.5|7474.5|7487.3|7472.3|43
1605266400000|2020-11-13 11:20:00|7489.6|7474.6|7490.8|7475.8|7490.8|7475.8|7489.4|7474.4|14
1605266700000|2020-11-13 11:25:00|7490.5|7475.5|7489.9|7474.9|7490.8|7475.8|7489|7474|37
1605267000000|2020-11-13 11:30:00|7489.6|7474.6|7489.8|7474.8|7490.2|7475.2|7489.6|7474.6|7
1605267300000|2020-11-13 11:35:00|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|7489.9|7474.9|1
1605267600000|2020-11-13 11:40:00|7490.1|7475.1|7490.6|7475.6|7490.7|7475.7|7490.1|7475.1|4
1605267900000|2020-11-13 11:45:00|7491|7476|7490|7475|7491|7476|7490|7475|9
1605268200000|2020-11-13 11:50:00|7491.2|7476.2|7491.4|7476.4|7491.4|7476.4|7491.2|7476.2|2
1605268500000|2020-11-13 11:55:00|7491.8|7476.8|7492.3|7477.3|7492.4|7477.4|7491.8|7476.8|24
1605268800000|2020-11-13 12:00:00|7492.4|7477.4|7492.6|7477.6|7492.6|7477.6|7492.3|7477.3|11
1605269100000|2020-11-13 12:05:00|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|7492.7|7477.7|1
1605269400000|2020-11-13 12:10:00|7492.6|7477.6|7493.4|7478.4|7493.4|7478.4|7492.1|7477.1|24
1605269700000|2020-11-13 12:15:00|7493.3|7478.3|7493.6|7478.6|7493.6|7478.6|7493.3|7478.3|11
1605270000000|2020-11-13 12:20:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.2|7478.2|9
1605270300000|2020-11-13 12:25:00|7493.2|7478.2|7493.3|7478.3|7493.5|7478.5|7493.2|7478.2|7
1605270600000|2020-11-13 12:30:00|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|5
1605270900000|2020-11-13 12:35:00|7493.3|7478.3|7493.2|7478.2|7493.3|7478.3|7493.2|7478.2|4
1605271200000|2020-11-13 12:40:00|7493.1|7478.1|7493.3|7478.3|7493.4|7478.4|7493.1|7478.1|7
1605271500000|2020-11-13 12:45:00|7493.2|7478.2|7493.2|7478.2|7493.4|7478.4|7493.1|7478.1|36
1605271800000|2020-11-13 12:50:00|7493.1|7478.1|7493.2|7478.2|7493.3|7478.3|7492.9|7477.9|41
1605272100000|2020-11-13 12:55:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1605272400000|2020-11-13 13:00:00|7492.9|7477.9|7493|7478|7493.6|7478.6|7492.9|7477.9|18
1605273000000|2020-11-13 13:10:00|7492.9|7477.9|7492.8|7477.8|7492.9|7477.9|7492.8|7477.8|2
1605273600000|2020-11-13 13:20:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1605273900000|2020-11-13 13:25:00|7492.8|7477.8|7493.4|7478.4|7493.4|7478.4|7492.8|7477.8|3
1605274500000|2020-11-13 13:35:00|7493.5|7478.5|7493.9|7478.9|7494.2|7479.2|7493.5|7478.5|9
1605274800000|2020-11-13 13:40:00|7493.8|7478.8|7493|7478|7494|7479|7493|7478|9
1605275100000|2020-11-13 13:45:00|7492.8|7477.8|7492.7|7477.7|7492.9|7477.9|7492.6|7477.6|5
1605275400000|2020-11-13 13:50:00|7492.6|7477.6|7492.4|7477.4|7492.6|7477.6|7491.9|7476.9|11
1605275700000|2020-11-13 13:55:00|7492.3|7477.3|7493.6|7478.6|7493.6|7478.6|7491.8|7476.8|25
1605276000000|2020-11-13 14:00:00|7493.4|7478.4|7492.6|7477.6|7493.8|7478.8|7492.5|7477.5|19
1605276300000|2020-11-13 14:05:00|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|7492.5|7477.5|1
1605276600000|2020-11-13 14:10:00|7492.6|7477.6|7492.7|7477.7|7492.7|7477.7|7492.6|7477.6|2
1605276900000|2020-11-13 14:15:00|7492.5|7477.5|7492.3|7477.3|7492.6|7477.6|7492.3|7477.3|4
1605277200000|2020-11-13 14:20:00|7492.6|7477.6|7494.4|7479.4|7494.6|7479.6|7492.6|7477.6|13
1605277500000|2020-11-13 14:25:00|7494.5|7479.5|7493.6|7478.6|7494.5|7479.5|7493.1|7478.1|10
1605277800000|2020-11-13 14:30:00|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|7494.1|7479.1|1
1605278100000|2020-11-13 14:35:00|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|7493.6|7478.6|1
1605278700000|2020-11-13 14:45:00|7492.5|7477.5|7491.8|7476.8|7492.5|7477.5|7491.7|7476.7|9
1605279000000|2020-11-13 14:50:00|7491.6|7476.6|7490.9|7475.9|7491.6|7476.6|7490.7|7475.7|7
1605279300000|2020-11-13 14:55:00|7497|7472|7497.4|7472.4|7497.4|7472.4|7497|7472|2
1605279600000|2020-11-13 15:00:00|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|1
1605279900000|2020-11-13 15:05:00|7497.2|7472.2|7491.1|7476.1|7497.2|7476.6|7491.1|7472.2|3
1605280200000|2020-11-13 15:10:00|7490.9|7475.9|7491.6|7476.6|7491.6|7476.6|7489|7474|14
1605280500000|2020-11-13 15:15:00|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|1
1605280800000|2020-11-13 15:20:00|7497.3|7472.3|7491.4|7476.4|7497.7|7476.4|7491.3|7472.3|7
1605281100000|2020-11-13 15:25:00|7491.6|7476.6|7492.1|7477.1|7497.7|7477.1|7491.6|7472.7|8
1605281700000|2020-11-13 15:35:00|7492.2|7477.2|7491.3|7476.3|7492.9|7477.9|7491|7476|20
1605282000000|2020-11-13 15:40:00|7491.5|7476.5|7490.8|7475.8|7491.6|7476.6|7490.5|7475.5|23
1605282300000|2020-11-13 15:45:00|7490.3|7475.3|7490|7475|7490.6|7475.6|7489.9|7474.9|6
1605282600000|2020-11-13 15:50:00|7490.3|7475.3|7489.5|7474.5|7490.3|7475.3|7489.3|7474.3|7
1605282900000|2020-11-13 15:55:00|7489.6|7474.6|7490.6|7475.6|7491.5|7476.5|7489.6|7474.6|7
1605283200000|2020-11-13 16:00:00|7490.1|7475.1|7490.6|7475.6|7490.6|7475.6|7490.1|7475.1|3
1605283500000|2020-11-13 16:05:00|7490.8|7475.8|7490.9|7475.9|7490.9|7475.9|7490.6|7475.6|5
1605283800000|2020-11-13 16:10:00|7490.6|7475.6|7490.1|7475.1|7490.9|7475.9|7490.1|7475.1|9
1605284100000|2020-11-13 16:15:00|7490.4|7475.4|7491.3|7476.3|7493.6|7478.6|7490.2|7475.2|21
1605284400000|2020-11-13 16:20:00|7492.6|7477.6|7489.6|7474.6|7493.1|7478.1|7489.6|7474.6|20
1605284700000|2020-11-13 16:25:00|7489.9|7474.9|7485.4|7470.4|7494|7474.9|7484.2|7468.5|23
1605285000000|2020-11-13 16:30:00|7485.6|7470.6|7481.7|7466.7|7485.6|7470.6|7480.9|7465.9|31
1605285300000|2020-11-13 16:35:00|7481.5|7466.5|7484.5|7469.5|7485.4|7470.4|7481.5|7466.5|20
1605285600000|2020-11-13 16:40:00|7485.3|7470.3|7484.8|7469.8|7485.3|7470.3|7484|7469|8
1605285900000|2020-11-13 16:45:00|7485|7470|7492.3|7467.3|7492.3|7472.1|7485|7467.2|12
1605286200000|2020-11-13 16:50:00|7492.4|7467.4|7492.6|7467.6|7492.6|7467.6|7492.1|7467.1|18
1605286500000|2020-11-13 16:55:00|7492.3|7467.3|7492.3|7467.3|7492.7|7467.7|7492.3|7467.3|24
1605286800000|2020-11-13 17:00:00|7492.4|7467.4|7485.9|7470.9|7492.5|7470.9|7485.8|7467.3|5
1605287100000|2020-11-13 17:05:00|7485.8|7470.8|7482.6|7467.6|7485.8|7470.8|7482.6|7467.6|4
1605287400000|2020-11-13 17:10:00|7482.1|7467.1|7482.8|7467.8|7488.4|7468.4|7479.3|7459.7|30
1605287700000|2020-11-13 17:15:00|7483.1|7468.1|7483.5|7468.5|7483.5|7468.5|7483.1|7468.1|3
1605288600000|2020-11-13 17:30:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1605289200000|2020-11-13 17:40:00|7482.6|7467.6|7482.3|7467.3|7482.6|7467.6|7482.3|7467.3|2
1605289500000|2020-11-13 17:45:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1605290100000|2020-11-13 17:55:00|7482.1|7467.1|7481.8|7466.8|7482.1|7467.1|7481.8|7466.8|2
1605290400000|2020-11-13 18:00:00|7482|7467|7481.7|7466.7|7482.8|7467.8|7481.7|7466.7|8
1605290700000|2020-11-13 18:05:00|7481.6|7466.6|7485.2|7460.2|7485.3|7466.6|7481|7460.1|8
1605291000000|2020-11-13 18:10:00|7485.1|7460.1|7478.6|7463.6|7485.3|7465.1|7477.5|7458.6|36
1605291300000|2020-11-13 18:15:00|7479.3|7464.3|7477.8|7462.8|7479.3|7464.3|7477.8|7462.8|2
1605291600000|2020-11-13 18:20:00|7478.3|7463.3|7479.3|7464.3|7479.3|7464.3|7478.1|7463.1|5
1605291900000|2020-11-13 18:25:00|7478.7|7463.7|7479.1|7464.1|7479.1|7464.1|7478.7|7463.7|3
1605292200000|2020-11-13 18:30:00|7479.2|7464.2|7485.1|7460.1|7485.7|7464.4|7479.2|7460.1|7
1605292500000|2020-11-13 18:35:00|7484.4|7459.4|7479.6|7464.6|7484.4|7464.6|7479.3|7459.4|4
1605292800000|2020-11-13 18:40:00|7479.5|7464.5|7479.4|7464.4|7485.3|7466.2|7479.3|7460.3|15
1605293100000|2020-11-13 18:45:00|7478.6|7463.6|7479.2|7464.2|7479.2|7464.2|7478.6|7463.6|3
1605293400000|2020-11-13 18:50:00|7479.5|7464.5|7479.6|7464.6|7479.6|7464.6|7479.5|7464.5|2
1605294000000|2020-11-13 19:00:00|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|7479.8|7464.8|1
1605294600000|2020-11-13 19:10:00|7478.8|7463.8|7477.9|7462.9|7478.8|7463.8|7477.2|7462.2|13
1605294900000|2020-11-13 19:15:00|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|7478.1|7463.1|1
1605295500000|2020-11-13 19:25:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.6|7462.6|2
1605296100000|2020-11-13 19:35:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1605296700000|2020-11-13 19:45:00|7479.7|7464.7|7481.6|7466.6|7486.6|7466.9|7479.6|7460.8|14
1605493800000|2020-11-16 02:30:00|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|7481.4|7456.4|1
1605495000000|2020-11-16 02:50:00|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|7479.8|7454.8|1
1605496500000|2020-11-16 03:15:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1605496800000|2020-11-16 03:20:00|7475.5|7460.5|7473.5|7458.5|7476.2|7461.2|7473.5|7458.5|10
1605497100000|2020-11-16 03:25:00|7473.8|7458.8|7473.8|7458.8|7476.9|7461.9|7473.5|7458.5|6
1605497400000|2020-11-16 03:30:00|7474.3|7459.3|7474.8|7459.8|7475.3|7460.3|7474.3|7459.3|6
1605497700000|2020-11-16 03:35:00|7475.1|7460.1|7475.9|7460.9|7476.3|7461.3|7475.1|7460.1|5
1605498000000|2020-11-16 03:40:00|7476.2|7461.2|7477.3|7462.3|7477.3|7462.3|7476.2|7461.2|6
1605498300000|2020-11-16 03:45:00|7477.5|7462.5|7480.9|7465.9|7480.9|7465.9|7477.4|7462.4|19
1605498600000|2020-11-16 03:50:00|7481.2|7466.2|7480.9|7465.9|7482.2|7467.2|7480.7|7465.7|10
1605498900000|2020-11-16 03:55:00|7481.2|7466.2|7481.3|7466.3|7481.6|7466.6|7481.2|7466.2|4
1605499200000|2020-11-16 04:00:00|7481.5|7466.5|7483.6|7468.6|7483.6|7468.6|7481.5|7466.5|14
1605499500000|2020-11-16 04:05:00|7484|7469|7482.8|7467.8|7484.1|7469.1|7482.8|7467.8|11
1605499800000|2020-11-16 04:10:00|7482.2|7467.2|7482.3|7467.3|7482.7|7467.7|7481.9|7466.9|7
1605500100000|2020-11-16 04:15:00|7482.7|7467.7|7482.4|7467.4|7482.7|7467.7|7482.4|7467.4|2
1605500400000|2020-11-16 04:20:00|7482.1|7467.1|7482.3|7467.3|7482.3|7467.3|7481|7466|11
1605500700000|2020-11-16 04:25:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1605501000000|2020-11-16 04:30:00|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|7482.1|7467.1|1
1605501300000|2020-11-16 04:35:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.8|7466.8|3
1605501600000|2020-11-16 04:40:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.5|7466.5|8
1605501900000|2020-11-16 04:45:00|7482|7467|7480.8|7465.8|7482|7467|7480.8|7465.8|4
1605502200000|2020-11-16 04:50:00|7481|7466|7480.1|7465.1|7481.3|7466.3|7480.1|7465.1|5
1605502500000|2020-11-16 04:55:00|7479.6|7464.6|7479.4|7464.4|7479.6|7464.6|7479.2|7464.2|6
1605502800000|2020-11-16 05:00:00|7479.2|7464.2|7479|7464|7479.6|7464.6|7478.7|7463.7|9
1605503100000|2020-11-16 05:05:00|7479.4|7464.4|7479.7|7464.7|7479.9|7464.9|7479.4|7464.4|8
1605503400000|2020-11-16 05:10:00|7479.4|7464.4|7479.7|7464.7|7479.7|7464.7|7479.4|7464.4|2
1605503700000|2020-11-16 05:15:00|7479.2|7464.2|7479.2|7464.2|7479.5|7464.5|7479|7464|7
1605504300000|2020-11-16 05:25:00|7478.7|7463.7|7476.3|7461.3|7479.1|7464.1|7476.3|7461.3|24
1605504600000|2020-11-16 05:30:00|7476.2|7461.2|7480.5|7465.5|7480.6|7465.6|7476.2|7461.2|18
1605504900000|2020-11-16 05:35:00|7480.4|7465.4|7482.7|7467.7|7482.7|7467.7|7480.4|7465.4|12
1605505200000|2020-11-16 05:40:00|7482.6|7467.6|7482.5|7467.5|7482.9|7467.9|7482.5|7467.5|5
1605505500000|2020-11-16 05:45:00|7482.8|7467.8|7485.9|7470.9|7485.9|7470.9|7482.8|7467.8|14
1605505800000|2020-11-16 05:50:00|7486|7471|7484.9|7469.9|7486.6|7471.6|7484.9|7469.9|11
1605506100000|2020-11-16 05:55:00|7485|7470|7482.9|7467.9|7485.2|7470.2|7482.9|7467.9|8
1605506400000|2020-11-16 06:00:00|7483|7468|7482.2|7467.2|7483.3|7468.3|7482|7467|21
1605506700000|2020-11-16 06:05:00|7482.4|7467.4|7482.3|7467.3|7483|7468|7482.1|7467.1|9
1605507000000|2020-11-16 06:10:00|7482.2|7467.2|7482.3|7467.3|7483.3|7468.3|7482.2|7467.2|11
1605507300000|2020-11-16 06:15:00|7482.6|7467.6|7482.1|7467.1|7482.6|7467.6|7482.1|7467.1|3
1605507900000|2020-11-16 06:25:00|7482.6|7467.6|7482.6|7467.6|7482.6|7467.6|7482.4|7467.4|3
1605508200000|2020-11-16 06:30:00|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7481.9|7466.9|20
1605508500000|2020-11-16 06:35:00|7482.3|7467.3|7482.6|7467.6|7482.7|7467.7|7481.8|7466.8|15
1605508800000|2020-11-16 06:40:00|7483|7468|7484.7|7469.7|7486.2|7471.2|7482.6|7467.6|42
1605509100000|2020-11-16 06:45:00|7484.8|7469.8|7482.3|7467.3|7484.8|7469.8|7482.3|7467.3|9
1605509400000|2020-11-16 06:50:00|7482.1|7467.1|7482.2|7467.2|7482.7|7467.7|7481.2|7466.2|23
1605509700000|2020-11-16 06:55:00|7482|7467|7481.2|7466.2|7482|7467|7480.2|7465.2|20
1605510000000|2020-11-16 07:00:00|7481|7466|7482|7467|7482.2|7467.2|7480.9|7465.9|22
1605510300000|2020-11-16 07:05:00|7481.9|7466.9|7484.8|7469.8|7484.8|7469.8|7481.7|7466.7|26
1605510600000|2020-11-16 07:10:00|7484.6|7469.6|7482.8|7467.8|7484.8|7469.8|7482.5|7467.5|20
1605510900000|2020-11-16 07:15:00|7482.7|7467.7|7483.4|7468.4|7483.5|7468.5|7482.7|7467.7|5
1605511200000|2020-11-16 07:20:00|7483.3|7468.3|7482.3|7467.3|7483.3|7468.3|7481.9|7466.9|24
1605511500000|2020-11-16 07:25:00|7482.5|7467.5|7482.1|7467.1|7482.6|7467.6|7481.8|7466.8|7
1605511800000|2020-11-16 07:30:00|7482.2|7467.2|7484.3|7469.3|7485.1|7470.1|7482.2|7467.2|29
1605512100000|2020-11-16 07:35:00|7484.2|7469.2|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|10
1605512400000|2020-11-16 07:40:00|7483.8|7468.8|7484.7|7469.7|7484.8|7469.8|7483.8|7468.8|12
1605512700000|2020-11-16 07:45:00|7484.8|7469.8|7484.6|7469.6|7485|7470|7484|7469|28
1605513000000|2020-11-16 07:50:00|7485|7470|7485.4|7470.4|7485.4|7470.4|7484.6|7469.6|7
1605513300000|2020-11-16 07:55:00|7485.3|7470.3|7485.5|7470.5|7486.7|7471.7|7485.1|7470.1|19
1605513600000|2020-11-16 08:00:00|7485.3|7470.3|7482.8|7467.8|7485.3|7470.3|7482.8|7467.8|14
1605513900000|2020-11-16 08:05:00|7482.7|7467.7|7478.5|7463.5|7482.7|7467.7|7478.2|7463.2|40
1605514200000|2020-11-16 08:10:00|7479.3|7464.3|7479.9|7464.9|7480.2|7465.2|7479.3|7464.3|9
1605514500000|2020-11-16 08:15:00|7479.5|7464.5|7479.1|7464.1|7479.5|7464.5|7478.9|7463.9|12
1605514800000|2020-11-16 08:20:00|7479|7464|7475.3|7460.3|7479.2|7464.2|7474.1|7459.1|34
1605515100000|2020-11-16 08:25:00|7475.7|7460.7|7476.3|7461.3|7477.4|7462.4|7475.1|7460.1|59
1605515400000|2020-11-16 08:30:00|7476.4|7461.4|7476.3|7461.3|7476.9|7461.9|7476.1|7461.1|9
1605515700000|2020-11-16 08:35:00|7476.6|7461.6|7476.1|7461.1|7476.9|7461.9|7476.1|7461.1|17
1605516000000|2020-11-16 08:40:00|7475.6|7460.6|7476.1|7461.1|7476.3|7461.3|7475.6|7460.6|9
1605516300000|2020-11-16 08:45:00|7476.3|7461.3|7478.4|7463.4|7478.4|7463.4|7476.1|7461.1|20
1605516600000|2020-11-16 08:50:00|7478.5|7463.5|7483.1|7468.1|7485.4|7470.4|7478.5|7463.5|44
1605516900000|2020-11-16 08:55:00|7483.4|7468.4|7480.2|7465.2|7483.4|7468.4|7479.4|7464.4|30
1605517200000|2020-11-16 09:00:00|7480|7465|7479.2|7464.2|7481.3|7466.3|7478|7463|53
1605517500000|2020-11-16 09:05:00|7479.5|7464.5|7481.8|7466.8|7481.8|7466.8|7479.2|7464.2|32
1605517800000|2020-11-16 09:10:00|7481.5|7466.5|7482.3|7467.3|7484.1|7469.1|7481.5|7466.5|38
1605518100000|2020-11-16 09:15:00|7482.2|7467.2|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|11
1605518400000|2020-11-16 09:20:00|7482.3|7467.3|7481|7466|7482.3|7467.3|7480.8|7465.8|10
1605518700000|2020-11-16 09:25:00|7480.8|7465.8|7479.6|7464.6|7481.1|7466.1|7478.5|7463.5|48
1605519000000|2020-11-16 09:30:00|7479.3|7464.3|7479.3|7464.3|7479.6|7464.6|7479|7464|6
1605519600000|2020-11-16 09:40:00|7479.8|7464.8|7479.3|7464.3|7480.3|7465.3|7479.3|7464.3|14
1605519900000|2020-11-16 09:45:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.4|7463.4|7
1605520500000|2020-11-16 09:55:00|7478.9|7463.9|7478.8|7463.8|7479|7464|7478.8|7463.8|3
1605520800000|2020-11-16 10:00:00|7478.5|7463.5|7479|7464|7479.3|7464.3|7478.3|7463.3|7
1605521100000|2020-11-16 10:05:00|7479.3|7464.3|7479|7464|7479.6|7464.6|7478.3|7463.3|18
1605521400000|2020-11-16 10:10:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|1
1605521700000|2020-11-16 10:15:00|7478|7463|7478.3|7463.3|7478.3|7463.3|7478|7463|2
1605522000000|2020-11-16 10:20:00|7478|7463|7478|7463|7478.3|7463.3|7478|7463|7
1605522300000|2020-11-16 10:25:00|7477.8|7462.8|7478.3|7463.3|7478.3|7463.3|7477.5|7462.5|5
1605522600000|2020-11-16 10:30:00|7478|7463|7477.5|7462.5|7478.3|7463.3|7477.5|7462.5|9
1605522900000|2020-11-16 10:35:00|7477|7462|7477.6|7462.6|7477.6|7462.6|7476.8|7461.8|7
1605523200000|2020-11-16 10:40:00|7477.8|7462.8|7476.5|7461.5|7477.8|7462.8|7476.5|7461.5|9
1605523500000|2020-11-16 10:45:00|7476.8|7461.8|7479.5|7464.5|7479.9|7464.9|7476.8|7461.8|18
1605523800000|2020-11-16 10:50:00|7479.4|7464.4|7479.3|7464.3|7479.5|7464.5|7479|7464|10
1605524100000|2020-11-16 10:55:00|7479.2|7464.2|7479.3|7464.3|7479.3|7464.3|7479.2|7464.2|2
1605524400000|2020-11-16 11:00:00|7479.2|7464.2|7479.2|7464.2|7479.2|7464.2|7479.1|7464.1|15
1605524700000|2020-11-16 11:05:00|7478.8|7463.8|7477.8|7462.8|7478.8|7463.8|7477.5|7462.5|9
1605525000000|2020-11-16 11:10:00|7477.5|7462.5|7477.8|7462.8|7478|7463|7476.8|7461.8|16
1605525300000|2020-11-16 11:15:00|7478|7463|7477.8|7462.8|7478|7463|7477.5|7462.5|4
1605525600000|2020-11-16 11:20:00|7477.5|7462.5|7477.5|7462.5|7477.8|7462.8|7477.3|7462.3|15
1605525900000|2020-11-16 11:25:00|7477.6|7462.6|7477.5|7462.5|7477.8|7462.8|7474.8|7459.8|34
1605526200000|2020-11-16 11:30:00|7477.7|7462.7|7476.8|7461.8|7477.7|7462.7|7475.5|7460.5|11
1605526800000|2020-11-16 11:40:00|7476.5|7461.5|7476.8|7461.8|7476.8|7461.8|7476.5|7461.5|6
1605527100000|2020-11-16 11:45:00|7476.9|7461.9|7476.1|7461.1|7481.2|7461.9|7476|7456.2|8
1605527400000|2020-11-16 11:50:00|7476.9|7461.9|7476.6|7461.6|7477.2|7462.2|7475.9|7460.9|24
1605527700000|2020-11-16 11:55:00|7475.8|7460.8|7469.6|7454.6|7478.4|7460.8|7469.6|7452.3|25
1605528000000|2020-11-16 12:00:00|7469.8|7454.8|7472.5|7457.5|7473.3|7458.3|7469.5|7454.5|23
1605528300000|2020-11-16 12:05:00|7472.2|7457.2|7472.6|7457.6|7472.8|7457.8|7472.2|7457.2|6
1605528600000|2020-11-16 12:10:00|7472.3|7457.3|7471.8|7456.8|7472.3|7457.3|7471.8|7456.8|2
1605528900000|2020-11-16 12:15:00|7472.3|7457.3|7473|7458|7473.1|7458.1|7472.1|7457.1|16
1605529200000|2020-11-16 12:20:00|7473.2|7458.2|7472|7457|7473.6|7458.6|7472|7457|9
1605529500000|2020-11-16 12:25:00|7472.4|7457.4|7475.7|7460.7|7476.8|7461.8|7472.4|7457.4|14
1605529800000|2020-11-16 12:30:00|7475.4|7460.4|7474.6|7459.6|7475.4|7460.4|7474|7459|6
1605530100000|2020-11-16 12:35:00|7473.9|7458.9|7475.1|7460.1|7475.1|7460.1|7473.5|7458.5|9
1605530400000|2020-11-16 12:40:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7472.1|7457.1|13
1605530700000|2020-11-16 12:45:00|7475.1|7460.1|7474.7|7459.7|7475.5|7460.5|7474.3|7459.3|11
1605531000000|2020-11-16 12:50:00|7474.4|7459.4|7473.9|7458.9|7474.4|7459.4|7473.8|7458.8|13
1605531300000|2020-11-16 12:55:00|7472.4|7457.4|7472|7457|7472.4|7457.4|7472|7457|5
1605531600000|2020-11-16 13:00:00|7472.1|7457.1|7472.5|7457.5|7473.7|7458.7|7471|7456|34
1605531900000|2020-11-16 13:05:00|7472.4|7457.4|7472.4|7457.4|7472.5|7457.5|7471.7|7456.7|22
1605532200000|2020-11-16 13:10:00|7472.6|7457.6|7475.8|7460.8|7476|7461|7472.5|7457.5|22
1605532500000|2020-11-16 13:15:00|7475.9|7460.9|7477|7462|7477|7462|7474.8|7459.8|17
1605532800000|2020-11-16 13:20:00|7476.4|7461.4|7477.5|7462.5|7477.6|7462.6|7476.4|7461.4|9
1605533100000|2020-11-16 13:25:00|7477.3|7462.3|7476.3|7461.3|7477.6|7462.6|7475.3|7460.3|21
1605533400000|2020-11-16 13:30:00|7476.6|7461.6|7476.7|7461.7|7477.1|7462.1|7476.3|7461.3|9
1605533700000|2020-11-16 13:35:00|7476.6|7461.6|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|8
1605534000000|2020-11-16 13:40:00|7477.3|7462.3|7479.5|7464.5|7479.5|7464.5|7477.3|7462.3|16
1605534300000|2020-11-16 13:45:00|7479.3|7464.3|7479.4|7464.4|7479.4|7464.4|7479.3|7464.3|2
1605534600000|2020-11-16 13:50:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|3
1605534900000|2020-11-16 13:55:00|7479.4|7464.4|7477.5|7462.5|7479.4|7464.4|7477.4|7462.4|12
1605535200000|2020-11-16 14:00:00|7477.6|7462.6|7478.5|7463.5|7478.8|7463.8|7477.4|7462.4|23
1605535500000|2020-11-16 14:05:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|9
1605535800000|2020-11-16 14:10:00|7478.5|7463.5|7475.8|7460.8|7478.8|7463.8|7475.3|7460.3|24
1605536100000|2020-11-16 14:15:00|7475.2|7460.2|7475.2|7460.2|7476.8|7461.8|7475.2|7460.2|14
1605536400000|2020-11-16 14:20:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.4|7460.4|3
1605536700000|2020-11-16 14:25:00|7475.4|7460.4|7473.5|7458.5|7475.7|7460.7|7473.5|7458.5|5
1605537000000|2020-11-16 14:30:00|7472.9|7457.9|7473|7458|7474|7459|7472|7457|22
1605537300000|2020-11-16 14:35:00|7473.1|7458.1|7472.4|7457.4|7473.5|7458.5|7471.7|7456.7|14
1605537600000|2020-11-16 14:40:00|7472|7457|7472.7|7457.7|7473|7458|7472|7457|5
1605537900000|2020-11-16 14:45:00|7472|7457|7472.6|7457.6|7473.8|7458.8|7471.8|7456.8|24
1605538200000|2020-11-16 14:50:00|7472.3|7457.3|7472.3|7457.3|7472.6|7457.6|7472.3|7457.3|5
1605538500000|2020-11-16 14:55:00|7472.6|7457.6|7474.3|7459.3|7475.6|7460.6|7472.6|7457.6|27
1605538800000|2020-11-16 15:00:00|7474.1|7459.1|7474.2|7459.2|7474.4|7459.4|7474.1|7459.1|7
1605539100000|2020-11-16 15:05:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|2
1605539400000|2020-11-16 15:10:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|10
1605539700000|2020-11-16 15:15:00|7474.4|7459.4|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|7
1605540000000|2020-11-16 15:20:00|7474.2|7459.2|7474.4|7459.4|7474.4|7459.4|7474.2|7459.2|6
1605540300000|2020-11-16 15:25:00|7474.2|7459.2|7473.7|7458.7|7475.1|7460.1|7473.7|7458.7|8
1605540600000|2020-11-16 15:30:00|7473.2|7458.2|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|11
1605540900000|2020-11-16 15:35:00|7470|7455|7471.6|7456.6|7471.6|7456.6|7469.7|7454.7|10
1605541200000|2020-11-16 15:40:00|7471.4|7456.4|7471.9|7456.9|7471.9|7456.9|7471.4|7456.4|2
1605541500000|2020-11-16 15:45:00|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|7471.6|7456.6|1
1605541800000|2020-11-16 15:50:00|7471.4|7456.4|7471.7|7456.7|7471.7|7456.7|7471.1|7456.1|3
1605542100000|2020-11-16 15:55:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1605542400000|2020-11-16 16:00:00|7471.2|7456.2|7470.7|7455.7|7471.2|7456.2|7469.9|7454.9|10
1605542700000|2020-11-16 16:05:00|7471|7456|7471.8|7456.8|7472|7457|7471|7456|10
1605543000000|2020-11-16 16:10:00|7470.9|7455.9|7470.4|7455.4|7471.2|7456.2|7470.2|7455.2|7
1605543600000|2020-11-16 16:20:00|7470.3|7455.3|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1605543900000|2020-11-16 16:25:00|7470|7455|7470|7455|7470|7455|7469.8|7454.8|5
1605544500000|2020-11-16 16:35:00|7470.6|7455.6|7467.6|7452.6|7470.7|7455.7|7466.6|7451.6|18
1605544800000|2020-11-16 16:40:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7466.9|7451.9|13
1605545100000|2020-11-16 16:45:00|7467.8|7452.8|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|4
1605545400000|2020-11-16 16:50:00|7467.9|7452.9|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|7
1605545700000|2020-11-16 16:55:00|7467.9|7452.9|7467.2|7452.2|7467.9|7452.9|7467.2|7452.2|7
1605546000000|2020-11-16 17:00:00|7467.1|7452.1|7466.4|7451.4|7467.6|7452.6|7466.4|7451.4|10
1605546300000|2020-11-16 17:05:00|7466.3|7451.3|7467.4|7452.4|7467.6|7452.6|7466.3|7451.3|10
1605546600000|2020-11-16 17:10:00|7467.5|7452.5|7467.7|7452.7|7468.2|7453.2|7467.4|7452.4|9
1605547500000|2020-11-16 17:25:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1605547800000|2020-11-16 17:30:00|7467.1|7452.1|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|3
1605549000000|2020-11-16 17:50:00|7467.4|7452.4|7467.4|7452.4|7468|7453|7467.1|7452.1|9
1605549300000|2020-11-16 17:55:00|7467.1|7452.1|7467.5|7452.5|7467.6|7452.6|7467.1|7452.1|3
1605549600000|2020-11-16 18:00:00|7467.7|7452.7|7466.9|7451.9|7468.3|7453.3|7466.9|7451.9|16
1605550200000|2020-11-16 18:10:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1605550500000|2020-11-16 18:15:00|7466.9|7451.9|7466.1|7451.1|7466.9|7451.9|7466.1|7451.1|3
1605550800000|2020-11-16 18:20:00|7466.6|7451.6|7465.8|7450.8|7466.6|7451.6|7465.8|7450.8|9
1605551100000|2020-11-16 18:25:00|7465.9|7450.9|7466.4|7451.4|7466.4|7451.4|7465.8|7450.8|3
1605551400000|2020-11-16 18:30:00|7466.7|7451.7|7466.8|7451.8|7467.7|7452.7|7466.7|7451.7|9
1605551700000|2020-11-16 18:35:00|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.9|7451.9|2
1605552000000|2020-11-16 18:40:00|7467.4|7452.4|7467.4|7452.4|7467.8|7452.8|7467.4|7452.4|8
1605552300000|2020-11-16 18:45:00|7467.7|7452.7|7467.6|7452.6|7467.7|7452.7|7467.1|7452.1|4
1605552900000|2020-11-16 18:55:00|7467.7|7452.7|7467.9|7452.9|7468.6|7453.6|7467.6|7452.6|5
1605553200000|2020-11-16 19:00:00|7467.8|7452.8|7467.6|7452.6|7468.6|7453.6|7467.6|7452.6|14
1605553500000|2020-11-16 19:05:00|7467.9|7452.9|7468|7453|7468.5|7453.5|7467.9|7452.9|5
1605553800000|2020-11-16 19:10:00|7467.2|7452.2|7467.1|7452.1|7467.2|7452.2|7467.1|7452.1|2
1605555900000|2020-11-16 19:45:00|7466.6|7451.6|7467|7452|7467|7452|7466.6|7451.6|2
1605556200000|2020-11-16 19:50:00|7466.6|7451.6|7466.8|7451.8|7467.3|7452.3|7466.6|7451.6|4
1605556500000|2020-11-16 19:55:00|7467.3|7452.3|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|3
1605558600000|2020-11-16 20:30:00|7464.4|7449.4|7462.4|7447.4|7469.6|7449.7|7461.4|7444.3|28
1605558900000|2020-11-16 20:35:00|7462.9|7447.9|7462.1|7447.1|7462.9|7447.9|7461|7446|17
1605559200000|2020-11-16 20:40:00|7462.3|7447.3|7463.2|7448.2|7463.2|7448.2|7462.3|7447.3|2
1605580200000|2020-11-17 02:30:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1605580800000|2020-11-17 02:40:00|7467|7452|7467|7452|7467|7452|7467|7452|1
1605581100000|2020-11-17 02:45:00|7466.5|7451.5|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|3
1605581400000|2020-11-17 02:50:00|7466.5|7451.5|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|3
1605582000000|2020-11-17 03:00:00|7466.6|7451.6|7466.8|7451.8|7467|7452|7465.8|7450.8|7
1605582600000|2020-11-17 03:10:00|7467.8|7452.8|7468.5|7453.5|7468.5|7453.5|7467.8|7452.8|2
1605582900000|2020-11-17 03:15:00|7467.8|7452.8|7467|7452|7468.8|7453.8|7467|7452|6
1605583500000|2020-11-17 03:25:00|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|7467.5|7452.5|1
1605583800000|2020-11-17 03:30:00|7468|7453|7470.8|7455.8|7471.2|7456.2|7467.5|7452.5|76
1605584100000|2020-11-17 03:35:00|7471|7456|7471.5|7456.5|7471.8|7456.8|7470.5|7455.5|29
1605584400000|2020-11-17 03:40:00|7471.3|7456.3|7471.5|7456.5|7472|7457|7471|7456|35
1605584700000|2020-11-17 03:45:00|7471.7|7456.7|7473.2|7458.2|7473.2|7458.2|7471.5|7456.5|22
1605585000000|2020-11-17 03:50:00|7473.4|7458.4|7473.6|7458.6|7474.1|7459.1|7471.8|7456.8|21
1605585300000|2020-11-17 03:55:00|7473.3|7458.3|7472.3|7457.3|7473.5|7458.5|7472|7457|13
1605585600000|2020-11-17 04:00:00|7472.8|7457.8|7473.9|7458.9|7474.1|7459.1|7472.8|7457.8|8
1605585900000|2020-11-17 04:05:00|7473.4|7458.4|7472.9|7457.9|7473.4|7458.4|7472.9|7457.9|8
1605586200000|2020-11-17 04:10:00|7473.1|7458.1|7472.2|7457.2|7473.1|7458.1|7472.2|7457.2|5
1605586500000|2020-11-17 04:15:00|7471.9|7456.9|7470.4|7455.4|7472.2|7457.2|7470.4|7455.4|11
1605586800000|2020-11-17 04:20:00|7470.6|7455.6|7471.9|7456.9|7471.9|7456.9|7470.1|7455.1|10
1605587100000|2020-11-17 04:25:00|7471.6|7456.6|7473.2|7458.2|7473.9|7458.9|7471.3|7456.3|15
1605587400000|2020-11-17 04:30:00|7473.4|7458.4|7471.2|7456.2|7473.4|7458.4|7471.1|7456.1|45
1605587700000|2020-11-17 04:35:00|7471.3|7456.3|7472.2|7457.2|7473|7458|7471.3|7456.3|52
1605588000000|2020-11-17 04:40:00|7472.1|7457.1|7468.8|7453.8|7472.1|7457.1|7467|7452|105
1605588300000|2020-11-17 04:45:00|7469|7454|7467.1|7452.1|7469.3|7454.3|7466.6|7451.6|46
1605588600000|2020-11-17 04:50:00|7467|7452|7473.3|7458.3|7473.3|7458.3|7467|7452|119
1605588900000|2020-11-17 04:55:00|7473.1|7458.1|7474.4|7459.4|7475.2|7460.2|7472.3|7457.3|90
1605589200000|2020-11-17 05:00:00|7474.3|7459.3|7476.2|7461.2|7476.5|7461.5|7472.5|7457.5|84
1605589500000|2020-11-17 05:05:00|7476|7461|7477.1|7462.1|7478.3|7463.3|7476|7461|72
1605589800000|2020-11-17 05:10:00|7477.2|7462.2|7477.6|7462.6|7478.9|7463.9|7476|7461|73
1605590100000|2020-11-17 05:15:00|7477.5|7462.5|7477.9|7462.9|7478.9|7463.9|7477.3|7462.3|30
1605590400000|2020-11-17 05:20:00|7478|7463|7479.9|7464.9|7479.9|7464.9|7477.9|7462.9|56
1605590700000|2020-11-17 05:25:00|7480|7465|7478.8|7463.8|7480|7465|7477.9|7462.9|45
1605591000000|2020-11-17 05:30:00|7478.9|7463.9|7478.5|7463.5|7479.4|7464.4|7478.2|7463.2|19
1605591300000|2020-11-17 05:35:00|7478.3|7463.3|7478|7463|7478.3|7463.3|7477.1|7462.1|44
1605591600000|2020-11-17 05:40:00|7477.9|7462.9|7477.1|7462.1|7477.9|7462.9|7475.8|7460.8|29
1605591900000|2020-11-17 05:45:00|7477.4|7462.4|7475.7|7460.7|7477.7|7462.7|7475|7460|59
1605592200000|2020-11-17 05:50:00|7475.5|7460.5|7476.4|7461.4|7476.7|7461.7|7475.2|7460.2|54
1605592500000|2020-11-17 05:55:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7475.3|7460.3|19
1605592800000|2020-11-17 06:00:00|7475.9|7460.9|7477.6|7462.6|7477.6|7462.6|7475.9|7460.9|35
1605593100000|2020-11-17 06:05:00|7477.4|7462.4|7479.4|7464.4|7479.9|7464.9|7477.4|7462.4|52
1605593400000|2020-11-17 06:10:00|7479.5|7464.5|7481.3|7466.3|7481.3|7466.3|7479.3|7464.3|40
1605593700000|2020-11-17 06:15:00|7480.9|7465.9|7482.3|7467.3|7482.5|7467.5|7480.6|7465.6|32
1605594000000|2020-11-17 06:20:00|7482.2|7467.2|7481.7|7466.7|7482.3|7467.3|7481.6|7466.6|14
1605594300000|2020-11-17 06:25:00|7481.8|7466.8|7485.8|7470.8|7486|7471|7481.7|7466.7|68
1605594600000|2020-11-17 06:30:00|7485.7|7470.7|7485.7|7470.7|7486.5|7471.5|7485.4|7470.4|46
1605594900000|2020-11-17 06:35:00|7485.9|7470.9|7484.3|7469.3|7485.9|7470.9|7482.9|7467.9|90
1605595200000|2020-11-17 06:40:00|7484|7469|7484|7469|7484.1|7469.1|7484|7469|7
1605595500000|2020-11-17 06:45:00|7484.1|7469.1|7481.3|7466.3|7484.1|7469.1|7481.3|7466.3|43
1605595800000|2020-11-17 06:50:00|7481.5|7466.5|7480.8|7465.8|7483|7468|7480.8|7465.8|35
1605596100000|2020-11-17 06:55:00|7480.5|7465.5|7483.1|7468.1|7483.6|7468.6|7480.5|7465.5|39
1605596400000|2020-11-17 07:00:00|7482.8|7467.8|7482.5|7467.5|7483.3|7468.3|7482.2|7467.2|31
1605596700000|2020-11-17 07:05:00|7483|7468|7484.4|7469.4|7484.6|7469.6|7482.7|7467.7|31
1605597000000|2020-11-17 07:10:00|7484.2|7469.2|7484.7|7469.7|7485.1|7470.1|7483.8|7468.8|34
1605597300000|2020-11-17 07:15:00|7484.8|7469.8|7483.5|7468.5|7485|7470|7483.5|7468.5|9
1605597600000|2020-11-17 07:20:00|7482.9|7467.9|7485.8|7470.8|7486.3|7471.3|7481.2|7466.2|86
1605597900000|2020-11-17 07:25:00|7485.9|7470.9|7486|7471|7486.3|7471.3|7484.7|7469.7|68
1605598200000|2020-11-17 07:30:00|7486.2|7471.2|7489.1|7474.1|7490.1|7475.1|7486.2|7471.2|70
1605598500000|2020-11-17 07:35:00|7489.7|7474.7|7491.3|7476.3|7491.3|7476.3|7489.7|7474.7|34
1605598800000|2020-11-17 07:40:00|7491.6|7476.6|7491.2|7476.2|7492.2|7477.2|7489.9|7474.9|54
1605599100000|2020-11-17 07:45:00|7491.4|7476.4|7490.6|7475.6|7491.4|7476.4|7490.4|7475.4|28
1605599400000|2020-11-17 07:50:00|7490.4|7475.4|7490.5|7475.5|7490.6|7475.6|7489|7474|20
1605599700000|2020-11-17 07:55:00|7490.6|7475.6|7490.8|7475.8|7491|7476|7489.5|7474.5|43
1605600000000|2020-11-17 08:00:00|7490.7|7475.7|7489.1|7474.1|7490.9|7475.9|7488.9|7473.9|33
1605600300000|2020-11-17 08:05:00|7489|7474|7487.4|7472.4|7489|7474|7487.3|7472.3|20
1605600600000|2020-11-17 08:10:00|7487.6|7472.6|7485.2|7470.2|7487.6|7472.6|7485|7470|29
1605600900000|2020-11-17 08:15:00|7485.1|7470.1|7489|7474|7489.6|7474.6|7481.8|7466.8|133
1605601200000|2020-11-17 08:20:00|7488.8|7473.8|7485.3|7470.3|7488.8|7473.8|7484|7469|63
1605601500000|2020-11-17 08:25:00|7485.2|7470.2|7485.9|7470.9|7486|7471|7484.7|7469.7|92
1605601800000|2020-11-17 08:30:00|7486|7471|7483.2|7468.2|7486|7471|7483.2|7468.2|58
1605602100000|2020-11-17 08:35:00|7482.7|7467.7|7484.7|7469.7|7484.8|7469.8|7482.7|7467.7|40
1605602400000|2020-11-17 08:40:00|7484.6|7469.6|7481.8|7466.8|7484.6|7469.6|7481.3|7466.3|88
1605602700000|2020-11-17 08:45:00|7481.7|7466.7|7477.3|7462.3|7481.7|7466.7|7476.9|7461.9|94
1605603000000|2020-11-17 08:50:00|7477.4|7462.4|7482.7|7467.7|7482.8|7467.8|7473.6|7458.6|173
1605603300000|2020-11-17 08:55:00|7482.4|7467.4|7476.8|7461.8|7482.4|7467.4|7476.7|7461.7|108
1605603600000|2020-11-17 09:00:00|7477|7462|7472.8|7457.8|7477|7462|7470.3|7455.3|211
1605603900000|2020-11-17 09:05:00|7473.1|7458.1|7475|7460|7476.3|7461.3|7472.3|7457.3|95
1605604200000|2020-11-17 09:10:00|7474.8|7459.8|7473|7458|7474.8|7459.8|7471|7456|44
1605604500000|2020-11-17 09:15:00|7472.8|7457.8|7472.5|7457.5|7473|7458|7471.8|7456.8|43
1605604800000|2020-11-17 09:20:00|7472.6|7457.6|7476.4|7461.4|7476.8|7461.8|7472.6|7457.6|107
1605605100000|2020-11-17 09:25:00|7476.7|7461.7|7474.3|7459.3|7477.2|7462.2|7471.3|7456.3|99
1605605400000|2020-11-17 09:30:00|7474.2|7459.2|7472|7457|7474.3|7459.3|7471.2|7456.2|43
1605605700000|2020-11-17 09:35:00|7471.8|7456.8|7469.8|7454.8|7471.9|7456.9|7467.8|7452.8|104
1605606000000|2020-11-17 09:40:00|7469.7|7454.7|7471.9|7456.9|7472.8|7457.8|7468|7453|96
1605606300000|2020-11-17 09:45:00|7471.7|7456.7|7470.5|7455.5|7472.4|7457.4|7470.5|7455.5|56
1605606600000|2020-11-17 09:50:00|7470.8|7455.8|7472.9|7457.9|7473.2|7458.2|7470.8|7455.8|82
1605606900000|2020-11-17 09:55:00|7473.4|7458.4|7473.3|7458.3|7475.6|7460.6|7471|7456|128
1605607200000|2020-11-17 10:00:00|7473|7458|7473.4|7458.4|7474.6|7459.6|7472.5|7457.5|70
1605607500000|2020-11-17 10:05:00|7473.5|7458.5|7474.3|7459.3|7474.3|7459.3|7473.5|7458.5|12
1605607800000|2020-11-17 10:10:00|7474.8|7459.8|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|15
1605608100000|2020-11-17 10:15:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7474.8|7459.8|12
1605608400000|2020-11-17 10:20:00|7475.5|7460.5|7475.2|7460.2|7476.6|7461.6|7474.6|7459.6|37
1605608700000|2020-11-17 10:25:00|7475.4|7460.4|7477.4|7462.4|7477.4|7462.4|7475.4|7460.4|32
1605609000000|2020-11-17 10:30:00|7477.1|7462.1|7476.9|7461.9|7477.4|7462.4|7476.9|7461.9|18
1605609300000|2020-11-17 10:35:00|7476.5|7461.5|7475.7|7460.7|7476.8|7461.8|7475.4|7460.4|22
1605609600000|2020-11-17 10:40:00|7475.6|7460.6|7475.8|7460.8|7476.2|7461.2|7474.8|7459.8|18
1605609900000|2020-11-17 10:45:00|7475.5|7460.5|7474.3|7459.3|7475.5|7460.5|7473.5|7458.5|27
1605610200000|2020-11-17 10:50:00|7474.8|7459.8|7475|7460|7475.1|7460.1|7474.5|7459.5|10
1605610500000|2020-11-17 10:55:00|7475.6|7460.6|7474.8|7459.8|7476|7461|7474.5|7459.5|14
1605610800000|2020-11-17 11:00:00|7474.5|7459.5|7474.3|7459.3|7474.5|7459.5|7474.3|7459.3|2
1605611100000|2020-11-17 11:05:00|7474.5|7459.5|7475.8|7460.8|7475.8|7460.8|7474.3|7459.3|17
1605611400000|2020-11-17 11:10:00|7476|7461|7475.8|7460.8|7476.5|7461.5|7475.1|7460.1|16
1605611700000|2020-11-17 11:15:00|7475.5|7460.5|7475.3|7460.3|7475.8|7460.8|7475|7460|30
1605612000000|2020-11-17 11:20:00|7475.2|7460.2|7475.2|7460.2|7476.3|7461.3|7474.8|7459.8|39
1605612300000|2020-11-17 11:25:00|7475.1|7460.1|7477.2|7462.2|7477.3|7462.3|7474.3|7459.3|85
1605612600000|2020-11-17 11:30:00|7477.3|7462.3|7477.4|7462.4|7477.4|7462.4|7476.8|7461.8|4
1605612900000|2020-11-17 11:35:00|7476|7461|7477.5|7462.5|7477.5|7462.5|7476|7461|5
1605613200000|2020-11-17 11:40:00|7477.8|7462.8|7479.5|7464.5|7479.5|7464.5|7477.8|7462.8|4
1605613500000|2020-11-17 11:45:00|7479.3|7464.3|7478.3|7463.3|7479.5|7464.5|7478.3|7463.3|4
1605613800000|2020-11-17 11:50:00|7478.9|7463.9|7479|7464|7479|7464|7478.9|7463.9|2
1605614100000|2020-11-17 11:55:00|7478.9|7463.9|7478.8|7463.8|7479|7464|7478|7463|14
1605614400000|2020-11-17 12:00:00|7478.5|7463.5|7478.8|7463.8|7479.3|7464.3|7478|7463|17
1605614700000|2020-11-17 12:05:00|7478.3|7463.3|7477.8|7462.8|7478.3|7463.3|7477|7462|37
1605615000000|2020-11-17 12:10:00|7477.5|7462.5|7477.8|7462.8|7477.8|7462.8|7477.5|7462.5|2
1605615300000|2020-11-17 12:15:00|7477.1|7462.1|7475.9|7460.9|7477.8|7462.8|7475.8|7460.8|19
1605615600000|2020-11-17 12:20:00|7475.8|7460.8|7477.3|7462.3|7477.4|7462.4|7475.8|7460.8|31
1605615900000|2020-11-17 12:25:00|7477.2|7462.2|7478.5|7463.5|7479|7464|7477.2|7462.2|18
1605616200000|2020-11-17 12:30:00|7478|7463|7479.4|7464.4|7479.8|7464.8|7477.1|7462.1|54
1605616500000|2020-11-17 12:35:00|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7479.2|7464.2|19
1605616800000|2020-11-17 12:40:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|8
1605617100000|2020-11-17 12:45:00|7479.4|7464.4|7479.4|7464.4|7479.6|7464.6|7479.3|7464.3|10
1605617400000|2020-11-17 12:50:00|7479.3|7464.3|7478.8|7463.8|7479.3|7464.3|7477.1|7462.1|31
1605617700000|2020-11-17 12:55:00|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|7479.1|7464.1|1
1605618000000|2020-11-17 13:00:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1605618300000|2020-11-17 13:05:00|7478.9|7463.9|7476.8|7461.8|7479.1|7464.1|7476.8|7461.8|26
1605618600000|2020-11-17 13:10:00|7476.9|7461.9|7475.8|7460.8|7476.9|7461.9|7475.3|7460.3|42
1605618900000|2020-11-17 13:15:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.4|7460.4|34
1605619200000|2020-11-17 13:20:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.3|7460.3|5
1605619500000|2020-11-17 13:25:00|7475.3|7460.3|7477.1|7462.1|7477.1|7462.1|7475.3|7460.3|36
1605619800000|2020-11-17 13:30:00|7476.8|7461.8|7478|7463|7478|7463|7476.8|7461.8|13
1605620100000|2020-11-17 13:35:00|7477.9|7462.9|7479.5|7464.5|7479.8|7464.8|7477.9|7462.9|71
1605620700000|2020-11-17 13:45:00|7479.3|7464.3|7476.9|7461.9|7479.5|7464.5|7476.9|7461.9|26
1605621000000|2020-11-17 13:50:00|7476.7|7461.7|7477.8|7462.8|7477.8|7462.8|7476.6|7461.6|9
1605621300000|2020-11-17 13:55:00|7477.6|7462.6|7477.3|7462.3|7477.6|7462.6|7477|7462|5
1605621600000|2020-11-17 14:00:00|7477.5|7462.5|7477.8|7462.8|7478.3|7463.3|7477.5|7462.5|24
1605621900000|2020-11-17 14:05:00|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|7477.7|7462.7|1
1605622200000|2020-11-17 14:10:00|7478.2|7463.2|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|13
1605622500000|2020-11-17 14:15:00|7478.3|7463.3|7479.1|7464.1|7479.1|7464.1|7478.2|7463.2|6
1605622800000|2020-11-17 14:20:00|7478.3|7463.3|7478.3|7463.3|7478.3|7463.3|7477.3|7462.3|47
1605623100000|2020-11-17 14:25:00|7478.4|7463.4|7478.1|7463.1|7478.4|7463.4|7478.1|7463.1|3
1605623400000|2020-11-17 14:30:00|7477.5|7462.5|7477.7|7462.7|7477.7|7462.7|7477.5|7462.5|2
1605623700000|2020-11-17 14:35:00|7478.6|7463.6|7477.8|7462.8|7478.6|7463.6|7477.8|7462.8|5
1605624000000|2020-11-17 14:40:00|7477.5|7462.5|7477.2|7462.2|7477.5|7462.5|7477.2|7462.2|3
1605624300000|2020-11-17 14:45:00|7477.4|7462.4|7477.2|7462.2|7477.7|7462.7|7477.2|7462.2|3
1605624600000|2020-11-17 14:50:00|7476.9|7461.9|7475.9|7460.9|7476.9|7461.9|7475.5|7460.5|12
1605624900000|2020-11-17 14:55:00|7476.2|7461.2|7476|7461|7476.2|7461.2|7476|7461|2
1605625200000|2020-11-17 15:00:00|7476.2|7461.2|7475.9|7460.9|7476.7|7461.7|7475.9|7460.9|4
1605625500000|2020-11-17 15:05:00|7475.2|7460.2|7476.1|7461.1|7476.4|7461.4|7475.2|7460.2|7
1605625800000|2020-11-17 15:10:00|7475.8|7460.8|7475.2|7460.2|7475.8|7460.8|7475.2|7460.2|4
1605626100000|2020-11-17 15:15:00|7474.7|7459.7|7475|7460|7475|7460|7474.7|7459.7|2
1605626400000|2020-11-17 15:20:00|7475.2|7460.2|7475.5|7460.5|7475.8|7460.8|7474.7|7459.7|8
1605626700000|2020-11-17 15:25:00|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7475.4|7460.4|8
1605627000000|2020-11-17 15:30:00|7475.7|7460.7|7475.9|7460.9|7476.1|7461.1|7475.4|7460.4|6
1605627300000|2020-11-17 15:35:00|7475.2|7460.2|7475.1|7460.1|7475.4|7460.4|7475.1|7460.1|6
1605627600000|2020-11-17 15:40:00|7475.3|7460.3|7474.5|7459.5|7475.3|7460.3|7474.5|7459.5|5
1605627900000|2020-11-17 15:45:00|7474.4|7459.4|7474.9|7459.9|7475|7460|7473.4|7458.4|11
1605628200000|2020-11-17 15:50:00|7474.7|7459.7|7473.9|7458.9|7474.7|7459.7|7473.6|7458.6|6
1605628500000|2020-11-17 15:55:00|7474.1|7459.1|7472.9|7457.9|7474.1|7459.1|7472.9|7457.9|6
1605628800000|2020-11-17 16:00:00|7472.6|7457.6|7474.9|7459.9|7474.9|7459.9|7472|7457|20
1605629700000|2020-11-17 16:15:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7473.5|7458.5|8
1605630000000|2020-11-17 16:20:00|7473.9|7458.9|7473.1|7458.1|7473.9|7458.9|7473.1|7458.1|13
1605630600000|2020-11-17 16:30:00|7473.6|7458.6|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|13
1605630900000|2020-11-17 16:35:00|7473.3|7458.3|7473.2|7458.2|7473.9|7458.9|7473.2|7458.2|4
1605631200000|2020-11-17 16:40:00|7473.1|7458.1|7472.7|7457.7|7473.1|7458.1|7472.4|7457.4|4
1605631500000|2020-11-17 16:45:00|7472.9|7457.9|7473|7458|7473|7458|7472.9|7457.9|2
1605632700000|2020-11-17 17:05:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1605633000000|2020-11-17 17:10:00|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|7472.6|7457.6|1
1605634200000|2020-11-17 17:30:00|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|7473.1|7458.1|1
1605635400000|2020-11-17 17:50:00|7472.5|7457.5|7472.7|7457.7|7472.7|7457.7|7472.5|7457.5|2
1605635700000|2020-11-17 17:55:00|7471.9|7456.9|7472.5|7457.5|7472.5|7457.5|7471.9|7456.9|2
1605636000000|2020-11-17 18:00:00|7472.7|7457.7|7472.5|7457.5|7472.7|7457.7|7472.5|7457.5|2
1605636900000|2020-11-17 18:15:00|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|7472.8|7457.8|1
1605637200000|2020-11-17 18:20:00|7472.2|7457.2|7472.1|7457.1|7472.2|7457.2|7472|7457|4
1605638700000|2020-11-17 18:45:00|7472.2|7457.2|7472.4|7457.4|7472.4|7457.4|7472.2|7457.2|2
1605639300000|2020-11-17 18:55:00|7471.5|7456.5|7470.9|7455.9|7471.5|7456.5|7470.9|7455.9|3
1605639600000|2020-11-17 19:00:00|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|7470.3|7455.3|1
1605639900000|2020-11-17 19:05:00|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|7469.5|7454.5|1
1605640500000|2020-11-17 19:15:00|7470.3|7455.3|7471|7456|7471.3|7456.3|7470.3|7455.3|8
1605640800000|2020-11-17 19:20:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1605641400000|2020-11-17 19:30:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1605641700000|2020-11-17 19:35:00|7472.3|7457.3|7472|7457|7472.3|7457.3|7472|7457|2
1605642000000|2020-11-17 19:40:00|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|7472.5|7457.5|1
1605642300000|2020-11-17 19:45:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|1
1605642600000|2020-11-17 19:50:00|7471.3|7456.3|7471.5|7456.5|7471.9|7456.9|7471.3|7456.3|4
1605666600000|2020-11-18 02:30:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1605667800000|2020-11-18 02:50:00|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|7479.3|7464.3|1
1605668100000|2020-11-18 02:55:00|7480|7465|7480.8|7465.8|7480.9|7465.9|7480|7465|3
1605669600000|2020-11-18 03:20:00|7480.5|7465.5|7480|7465|7480.5|7465.5|7480|7465|2
1605670200000|2020-11-18 03:30:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.3|7464.3|101
1605670500000|2020-11-18 03:35:00|7479.8|7464.8|7478.9|7463.9|7480.2|7465.2|7478.9|7463.9|20
1605670800000|2020-11-18 03:40:00|7478.7|7463.7|7477.6|7462.6|7478.7|7463.7|7476.8|7461.8|25
1605671100000|2020-11-18 03:45:00|7477.7|7462.7|7478.6|7463.6|7478.6|7463.6|7477.7|7462.7|20
1605671400000|2020-11-18 03:50:00|7478.1|7463.1|7477.1|7462.1|7478.1|7463.1|7476.4|7461.4|10
1605671700000|2020-11-18 03:55:00|7477.5|7462.5|7477.1|7462.1|7477.5|7462.5|7477|7462|4
1605672300000|2020-11-18 04:05:00|7477.5|7462.5|7477.2|7462.2|7478|7463|7477.1|7462.1|14
1605672600000|2020-11-18 04:10:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1605672900000|2020-11-18 04:15:00|7477.2|7462.2|7477.1|7462.1|7477.6|7462.6|7476.4|7461.4|19
1605673200000|2020-11-18 04:20:00|7477.3|7462.3|7477.8|7462.8|7477.9|7462.9|7477.3|7462.3|6
1605673500000|2020-11-18 04:25:00|7477.7|7462.7|7476.8|7461.8|7477.7|7462.7|7476.7|7461.7|14
1605673800000|2020-11-18 04:30:00|7476.6|7461.6|7474.3|7459.3|7476.7|7461.7|7472.9|7457.9|52
1605674100000|2020-11-18 04:35:00|7474.4|7459.4|7473.8|7458.8|7474.7|7459.7|7473.6|7458.6|40
1605674400000|2020-11-18 04:40:00|7474.5|7459.5|7478.2|7463.2|7478.8|7463.8|7474.5|7459.5|101
1605674700000|2020-11-18 04:45:00|7478|7463|7478.6|7463.6|7479.8|7464.8|7477.8|7462.8|43
1605675000000|2020-11-18 04:50:00|7478.5|7463.5|7479.3|7464.3|7479.7|7464.7|7478|7463|50
1605675300000|2020-11-18 04:55:00|7479.2|7464.2|7476.5|7461.5|7479.2|7464.2|7476.4|7461.4|39
1605675600000|2020-11-18 05:00:00|7476.4|7461.4|7474.8|7459.8|7476.4|7461.4|7474.1|7459.1|49
1605675900000|2020-11-18 05:05:00|7474.2|7459.2|7472.5|7457.5|7474.2|7459.2|7470.9|7455.9|77
1605676200000|2020-11-18 05:10:00|7472.6|7457.6|7473.5|7458.5|7474.3|7459.3|7472.6|7457.6|55
1605676500000|2020-11-18 05:15:00|7473.7|7458.7|7472.2|7457.2|7474.2|7459.2|7471.7|7456.7|58
1605676800000|2020-11-18 05:20:00|7472|7457|7471.5|7456.5|7472.3|7457.3|7470.9|7455.9|56
1605677100000|2020-11-18 05:25:00|7471.1|7456.1|7471|7456|7471.5|7456.5|7470.8|7455.8|43
1605677400000|2020-11-18 05:30:00|7470.8|7455.8|7469.9|7454.9|7471|7456|7469.8|7454.8|39
1605677700000|2020-11-18 05:35:00|7470.1|7455.1|7471.2|7456.2|7473|7458|7469.7|7454.7|88
1605678000000|2020-11-18 05:40:00|7471.5|7456.5|7471|7456|7471.8|7456.8|7471|7456|15
1605678300000|2020-11-18 05:45:00|7471.2|7456.2|7471.5|7456.5|7472.2|7457.2|7471|7456|26
1605678600000|2020-11-18 05:50:00|7471.2|7456.2|7469.7|7454.7|7471.2|7456.2|7469.6|7454.6|31
1605678900000|2020-11-18 05:55:00|7469.6|7454.6|7471.1|7456.1|7472.2|7457.2|7468|7453|103
1605679200000|2020-11-18 06:00:00|7471.2|7456.2|7470.8|7455.8|7471.8|7456.8|7470.3|7455.3|41
1605679500000|2020-11-18 06:05:00|7470.9|7455.9|7464.3|7449.3|7471|7456|7464.2|7449.2|141
1605679800000|2020-11-18 06:10:00|7464.4|7449.4|7464.9|7449.9|7466.9|7451.9|7463.8|7448.8|96
1605680100000|2020-11-18 06:15:00|7464.7|7449.7|7461.9|7446.9|7465.1|7450.1|7460.8|7445.8|141
1605680400000|2020-11-18 06:20:00|7461.8|7446.8|7467|7452|7469.9|7454.9|7456.6|7441.6|231
1605680700000|2020-11-18 06:25:00|7467.1|7452.1|7467.4|7452.4|7468.3|7453.3|7466.2|7451.2|74
1605681000000|2020-11-18 06:30:00|7467.6|7452.6|7463.8|7448.8|7467.7|7452.7|7463.6|7448.6|89
1605681300000|2020-11-18 06:35:00|7463.9|7448.9|7464.9|7449.9|7465.1|7450.1|7463.9|7448.9|35
1605681600000|2020-11-18 06:40:00|7464.5|7449.5|7463.4|7448.4|7464.5|7449.5|7463.3|7448.3|24
1605681900000|2020-11-18 06:45:00|7463.3|7448.3|7460.2|7445.2|7463.8|7448.8|7459.3|7444.3|63
1605682200000|2020-11-18 06:50:00|7460.3|7445.3|7459.5|7444.5|7462.2|7447.2|7459.1|7444.1|112
1605682500000|2020-11-18 06:55:00|7459.6|7444.6|7457.5|7442.5|7459.6|7444.6|7457.5|7442.5|62
1605682800000|2020-11-18 07:00:00|7457.7|7442.7|7452.1|7437.1|7457.8|7442.8|7450.8|7435.8|185
1605683100000|2020-11-18 07:05:00|7452.3|7437.3|7452.8|7437.8|7456|7441|7450.4|7435.4|154
1605683400000|2020-11-18 07:10:00|7452.9|7437.9|7452.7|7437.7|7453.3|7438.3|7450.5|7435.5|75
1605683700000|2020-11-18 07:15:00|7452.3|7437.3|7450.4|7435.4|7452.3|7437.3|7450.2|7435.2|70
1605684000000|2020-11-18 07:20:00|7450.5|7435.5|7439.8|7424.8|7450.9|7435.9|7433.5|7418.5|345
1605684300000|2020-11-18 07:25:00|7439.9|7424.9|7441.4|7426.4|7442.2|7427.2|7438.3|7423.3|121
1605684600000|2020-11-18 07:30:00|7441.6|7426.6|7444|7429|7446.4|7431.4|7441.1|7426.1|174
1605684900000|2020-11-18 07:35:00|7443.8|7428.8|7440.7|7425.7|7444.5|7429.5|7440.7|7425.7|103
1605685200000|2020-11-18 07:40:00|7441|7426|7440.8|7425.8|7441.3|7426.3|7439.5|7424.5|70
1605685500000|2020-11-18 07:45:00|7440.7|7425.7|7445.3|7430.3|7447.3|7432.3|7440.3|7425.3|165
1605685800000|2020-11-18 07:50:00|7445.2|7430.2|7444.8|7429.8|7445.6|7430.6|7444|7429|37
1605686100000|2020-11-18 07:55:00|7444.3|7429.3|7446.3|7431.3|7447.4|7432.4|7444.3|7429.3|72
1605686400000|2020-11-18 08:00:00|7446.6|7431.6|7450.3|7435.3|7451|7436|7446.6|7431.6|90
1605686700000|2020-11-18 08:05:00|7450.8|7435.8|7450|7435|7451|7436|7449.3|7434.3|29
1605687000000|2020-11-18 08:10:00|7449.8|7434.8|7443.3|7428.3|7450|7435|7443.3|7428.3|84
1605687300000|2020-11-18 08:15:00|7443|7428|7441.6|7426.6|7443.3|7428.3|7439.9|7424.9|118
1605687600000|2020-11-18 08:20:00|7441.5|7426.5|7441.3|7426.3|7441.8|7426.8|7440.4|7425.4|47
1605687900000|2020-11-18 08:25:00|7441.4|7426.4|7443.2|7428.2|7443.2|7428.2|7441.4|7426.4|45
1605688200000|2020-11-18 08:30:00|7442.9|7427.9|7443.4|7428.4|7444.4|7429.4|7442.1|7427.1|39
1605688500000|2020-11-18 08:35:00|7443.3|7428.3|7446.5|7431.5|7446.5|7431.5|7442.8|7427.8|42
1605688800000|2020-11-18 08:40:00|7446.8|7431.8|7443.2|7428.2|7447.2|7432.2|7443.1|7428.1|45
1605689100000|2020-11-18 08:45:00|7443.4|7428.4|7444.6|7429.6|7444.6|7429.6|7442.4|7427.4|52
1605689400000|2020-11-18 08:50:00|7444.8|7429.8|7449.3|7434.3|7449.3|7434.3|7444.8|7429.8|56
1605689700000|2020-11-18 08:55:00|7450|7435|7453.8|7438.8|7454.4|7439.4|7449.7|7434.7|98
1605690000000|2020-11-18 09:00:00|7453.9|7438.9|7449.4|7434.4|7454.3|7439.3|7449.1|7434.1|54
1605690300000|2020-11-18 09:05:00|7449.6|7434.6|7453.9|7438.9|7453.9|7438.9|7449.6|7434.6|84
1605690600000|2020-11-18 09:10:00|7454.3|7439.3|7454.7|7439.7|7455.8|7440.8|7453.1|7438.1|39
1605690900000|2020-11-18 09:15:00|7454.4|7439.4|7455.4|7440.4|7455.4|7440.4|7453.9|7438.9|14
1605691200000|2020-11-18 09:20:00|7455.6|7440.6|7455.9|7440.9|7457|7442|7455.5|7440.5|23
1605691500000|2020-11-18 09:25:00|7455.7|7440.7|7456.3|7441.3|7456.5|7441.5|7455.5|7440.5|33
1605691800000|2020-11-18 09:30:00|7456.4|7441.4|7459|7444|7461.5|7446.5|7456.4|7441.4|127
1605692100000|2020-11-18 09:35:00|7458.8|7443.8|7457.1|7442.1|7458.8|7443.8|7456.2|7441.2|93
1605692400000|2020-11-18 09:40:00|7457|7442|7456.1|7441.1|7458.4|7443.4|7455.9|7440.9|107
1605692700000|2020-11-18 09:45:00|7455.8|7440.8|7454.8|7439.8|7457.8|7442.8|7453.3|7438.3|100
1605693000000|2020-11-18 09:50:00|7454.4|7439.4|7450.5|7435.5|7454.4|7439.4|7449.8|7434.8|116
1605693300000|2020-11-18 09:55:00|7450|7435|7447|7432|7451.2|7436.2|7446.8|7431.8|43
1605693600000|2020-11-18 10:00:00|7446.8|7431.8|7445.7|7430.7|7447|7432|7444.8|7429.8|65
1605693900000|2020-11-18 10:05:00|7445.8|7430.8|7444.7|7429.7|7446.3|7431.3|7442.3|7427.3|76
1605694200000|2020-11-18 10:10:00|7445|7430|7443.9|7428.9|7445.7|7430.7|7443.4|7428.4|118
1605694500000|2020-11-18 10:15:00|7443.7|7428.7|7445.4|7430.4|7445.7|7430.7|7443.3|7428.3|47
1605694800000|2020-11-18 10:20:00|7445.1|7430.1|7445.1|7430.1|7446|7431|7445.1|7430.1|18
1605695100000|2020-11-18 10:25:00|7445.3|7430.3|7445.6|7430.6|7445.9|7430.9|7444.3|7429.3|16
1605695400000|2020-11-18 10:30:00|7445.9|7430.9|7447.9|7432.9|7447.9|7432.9|7445.8|7430.8|11
1605695700000|2020-11-18 10:35:00|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.1|7432.1|14
1605696000000|2020-11-18 10:40:00|7448.2|7433.2|7448.1|7433.1|7448.2|7433.2|7448.1|7433.1|2
1605696300000|2020-11-18 10:45:00|7447.6|7432.6|7448.4|7433.4|7448.4|7433.4|7447|7432|14
1605696600000|2020-11-18 10:50:00|7448.7|7433.7|7448.4|7433.4|7449|7434|7448.1|7433.1|15
1605696900000|2020-11-18 10:55:00|7448.7|7433.7|7448.1|7433.1|7448.7|7433.7|7448.1|7433.1|13
1605697200000|2020-11-18 11:00:00|7447.6|7432.6|7447.1|7432.1|7447.9|7432.9|7446.6|7431.6|21
1605697500000|2020-11-18 11:05:00|7446.9|7431.9|7447.1|7432.1|7447.1|7432.1|7446.9|7431.9|2
1605697800000|2020-11-18 11:10:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|1
1605698100000|2020-11-18 11:15:00|7446.7|7431.7|7446.9|7431.9|7446.9|7431.9|7446.5|7431.5|6
1605698400000|2020-11-18 11:20:00|7447|7432|7449.9|7434.9|7449.9|7434.9|7446.9|7431.9|40
1605698700000|2020-11-18 11:25:00|7449.3|7434.3|7447.3|7432.3|7449.5|7434.5|7446.8|7431.8|37
1605699000000|2020-11-18 11:30:00|7447.6|7432.6|7447.5|7432.5|7447.8|7432.8|7447.5|7432.5|7
1605699300000|2020-11-18 11:35:00|7447.3|7432.3|7447.8|7432.8|7448.1|7433.1|7446.6|7431.6|8
1605699600000|2020-11-18 11:40:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1605699900000|2020-11-18 11:45:00|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1605700200000|2020-11-18 11:50:00|7447.7|7432.7|7447.8|7432.8|7447.8|7432.8|7447.2|7432.2|7
1605700500000|2020-11-18 11:55:00|7447.5|7432.5|7448.1|7433.1|7448.1|7433.1|7447.2|7432.2|10
1605700800000|2020-11-18 12:00:00|7448.4|7433.4|7448.7|7433.7|7448.7|7433.7|7448.1|7433.1|5
1605701100000|2020-11-18 12:05:00|7448.8|7433.8|7450.9|7435.9|7451.8|7436.8|7448.8|7433.8|98
1605701400000|2020-11-18 12:10:00|7450.8|7435.8|7447.6|7432.6|7450.9|7435.9|7447.5|7432.5|46
1605701700000|2020-11-18 12:15:00|7447.8|7432.8|7446|7431|7447.8|7432.8|7445.9|7430.9|37
1605702000000|2020-11-18 12:20:00|7446.1|7431.1|7445.3|7430.3|7446.1|7431.1|7445.2|7430.2|12
1605702300000|2020-11-18 12:25:00|7445.4|7430.4|7445.4|7430.4|7445.5|7430.5|7445.4|7430.4|11
1605702600000|2020-11-18 12:30:00|7445.5|7430.5|7444.6|7429.6|7445.6|7430.6|7444.5|7429.5|14
1605702900000|2020-11-18 12:35:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7444.9|7429.9|6
1605703200000|2020-11-18 12:40:00|7445|7430|7444.4|7429.4|7445.7|7430.7|7444.4|7429.4|18
1605703500000|2020-11-18 12:45:00|7444.6|7429.6|7445.1|7430.1|7445.2|7430.2|7444.4|7429.4|19
1605703800000|2020-11-18 12:50:00|7444.8|7429.8|7445.2|7430.2|7445.6|7430.6|7444.8|7429.8|14
1605704100000|2020-11-18 12:55:00|7445.3|7430.3|7446|7431|7446|7431|7445.3|7430.3|3
1605704400000|2020-11-18 13:00:00|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|3
1605704700000|2020-11-18 13:05:00|7445.3|7430.3|7445.1|7430.1|7445.3|7430.3|7444.9|7429.9|4
1605705000000|2020-11-18 13:10:00|7444.7|7429.7|7444.1|7429.1|7445.4|7430.4|7444.1|7429.1|14
1605705300000|2020-11-18 13:15:00|7444.2|7429.2|7446.4|7431.4|7446.5|7431.5|7443.8|7428.8|33
1605705600000|2020-11-18 13:20:00|7446.5|7431.5|7452.4|7437.4|7452.4|7437.4|7446.5|7431.5|82
1605705900000|2020-11-18 13:25:00|7452.5|7437.5|7455.6|7440.6|7455.6|7440.6|7452|7437|40
1605706200000|2020-11-18 13:30:00|7455.9|7440.9|7456.4|7441.4|7457.7|7442.7|7455.6|7440.6|56
1605706500000|2020-11-18 13:35:00|7456.5|7441.5|7454.3|7439.3|7458.7|7443.7|7454.2|7439.2|35
1605706800000|2020-11-18 13:40:00|7454.2|7439.2|7454.4|7439.4|7455.3|7440.3|7453.4|7438.4|27
1605707100000|2020-11-18 13:45:00|7453.7|7438.7|7452.3|7437.3|7453.7|7438.7|7452.3|7437.3|12
1605707400000|2020-11-18 13:50:00|7452.4|7437.4|7451.3|7436.3|7453|7438|7451.3|7436.3|8
1605707700000|2020-11-18 13:55:00|7452|7437|7452|7437|7452|7437|7452|7437|1
1605708000000|2020-11-18 14:00:00|7451.9|7436.9|7452.2|7437.2|7453.2|7438.2|7451.9|7436.9|30
1605708300000|2020-11-18 14:05:00|7452.1|7437.1|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|3
1605708600000|2020-11-18 14:10:00|7450.9|7435.9|7450.9|7435.9|7450.9|7435.9|7449.9|7434.9|7
1605708900000|2020-11-18 14:15:00|7451.4|7436.4|7450.9|7435.9|7451.4|7436.4|7450.9|7435.9|3
1605709200000|2020-11-18 14:20:00|7450.4|7435.4|7450.1|7435.1|7450.4|7435.4|7449.1|7434.1|9
1605709500000|2020-11-18 14:25:00|7449.9|7434.9|7449.9|7434.9|7450.3|7435.3|7449.4|7434.4|8
1605709800000|2020-11-18 14:30:00|7450.1|7435.1|7450.4|7435.4|7450.6|7435.6|7450.1|7435.1|8
1605710100000|2020-11-18 14:35:00|7449.9|7434.9|7449.4|7434.4|7449.9|7434.9|7449.4|7434.4|2
1605710400000|2020-11-18 14:40:00|7449.1|7434.1|7447.1|7432.1|7449.1|7434.1|7447.1|7432.1|7
1605711000000|2020-11-18 14:50:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7445.9|7430.9|6
1605711300000|2020-11-18 14:55:00|7446.4|7431.4|7447.1|7432.1|7447.4|7432.4|7446.1|7431.1|8
1605711600000|2020-11-18 15:00:00|7446.9|7431.9|7443.4|7428.4|7446.9|7431.9|7441.4|7426.4|32
1605711900000|2020-11-18 15:05:00|7443.2|7428.2|7438.9|7423.9|7443.2|7428.2|7438.1|7423.1|23
1605712200000|2020-11-18 15:10:00|7438.8|7423.8|7438.8|7423.8|7440.3|7425.3|7438.8|7423.8|16
1605712500000|2020-11-18 15:15:00|7439.8|7424.8|7439.9|7424.9|7439.9|7424.9|7439.8|7424.8|2
1605713100000|2020-11-18 15:25:00|7439.1|7424.1|7438.9|7423.9|7439.9|7424.9|7438.9|7423.9|8
1605713400000|2020-11-18 15:30:00|7438.6|7423.6|7439.1|7424.1|7439.1|7424.1|7438.6|7423.6|3
1605713700000|2020-11-18 15:35:00|7438.9|7423.9|7439.1|7424.1|7440.1|7425.1|7438.9|7423.9|10
1605714000000|2020-11-18 15:40:00|7438.9|7423.9|7440.6|7425.6|7440.6|7425.6|7438.9|7423.9|15
1605714300000|2020-11-18 15:45:00|7440.5|7425.5|7440.4|7425.4|7442|7427|7440.4|7425.4|5
1605714600000|2020-11-18 15:50:00|7439.9|7424.9|7438.8|7423.8|7439.9|7424.9|7438.6|7423.6|7
1605714900000|2020-11-18 15:55:00|7439.4|7424.4|7439.1|7424.1|7439.9|7424.9|7439.1|7424.1|10
1605715200000|2020-11-18 16:00:00|7438.5|7423.5|7436.4|7421.4|7438.5|7423.5|7436.4|7421.4|27
1605715500000|2020-11-18 16:05:00|7433.7|7418.7|7436.7|7421.7|7438.5|7423.5|7433.6|7418.6|59
1605715800000|2020-11-18 16:10:00|7436.3|7421.3|7438|7423|7438|7423|7436.3|7421.3|3
1605716100000|2020-11-18 16:15:00|7438.2|7423.2|7438.9|7423.9|7438.9|7423.9|7438.2|7423.2|3
1605716400000|2020-11-18 16:20:00|7439.4|7424.4|7439.3|7424.3|7439.4|7424.4|7437.7|7422.7|10
1605716700000|2020-11-18 16:25:00|7439.6|7424.6|7440.9|7425.9|7440.9|7425.9|7439.4|7424.4|13
1605717000000|2020-11-18 16:30:00|7441.2|7426.2|7440.3|7425.3|7441.2|7426.2|7440.1|7425.1|16
1605717300000|2020-11-18 16:35:00|7440.1|7425.1|7441.9|7426.9|7441.9|7426.9|7439.9|7424.9|11
1605717600000|2020-11-18 16:40:00|7442.1|7427.1|7440.4|7425.4|7442.1|7427.1|7440.2|7425.2|16
1605717900000|2020-11-18 16:45:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1605718200000|2020-11-18 16:50:00|7439.6|7424.6|7438.1|7423.1|7439.6|7424.6|7438.1|7423.1|5
1605718500000|2020-11-18 16:55:00|7437.8|7422.8|7437.9|7422.9|7438.1|7423.1|7437.1|7422.1|13
1605719400000|2020-11-18 17:10:00|7437.6|7422.6|7437.7|7422.7|7438.4|7423.4|7437.6|7422.6|5
1605719700000|2020-11-18 17:15:00|7438.2|7423.2|7438.9|7423.9|7438.9|7423.9|7437.4|7422.4|13
1605720000000|2020-11-18 17:20:00|7439.4|7424.4|7440.9|7425.9|7441.2|7426.2|7439.4|7424.4|3
1605720300000|2020-11-18 17:25:00|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.2|7426.2|2
1605720600000|2020-11-18 17:30:00|7439.9|7424.9|7440.9|7425.9|7440.9|7425.9|7439.9|7424.9|9
1605721200000|2020-11-18 17:40:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.4|7426.4|3
1605721800000|2020-11-18 17:50:00|7441.4|7426.4|7442.5|7427.5|7443|7428|7441.4|7426.4|7
1605722100000|2020-11-18 17:55:00|7442.7|7427.7|7443.7|7428.7|7443.7|7428.7|7442.7|7427.7|2
1605722400000|2020-11-18 18:00:00|7443.2|7428.2|7442.6|7427.6|7443.2|7428.2|7442.4|7427.4|3
1605722700000|2020-11-18 18:05:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605723000000|2020-11-18 18:10:00|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|7441.4|7426.4|1
1605723300000|2020-11-18 18:15:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605723900000|2020-11-18 18:25:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|1
1605724200000|2020-11-18 18:30:00|7441.9|7426.9|7441.4|7426.4|7441.9|7426.9|7441.3|7426.3|6
1605724500000|2020-11-18 18:35:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|1
1605724800000|2020-11-18 18:40:00|7441.4|7426.4|7440.7|7425.7|7441.4|7426.4|7440.1|7425.1|8
1605725100000|2020-11-18 18:45:00|7440.1|7425.1|7439.6|7424.6|7440.7|7425.7|7439.6|7424.6|9
1605725400000|2020-11-18 18:50:00|7440.7|7425.7|7438.1|7423.1|7440.7|7425.7|7438.1|7423.1|7
1605725700000|2020-11-18 18:55:00|7438|7423|7437.4|7422.4|7439|7424|7437.4|7422.4|11
1605726000000|2020-11-18 19:00:00|7437.9|7422.9|7438.1|7423.1|7438.1|7423.1|7437.9|7422.9|2
1605726300000|2020-11-18 19:05:00|7438.4|7423.4|7439.6|7424.6|7439.6|7424.6|7438.4|7423.4|5
1605726600000|2020-11-18 19:10:00|7439.7|7424.7|7440.7|7425.7|7440.7|7425.7|7439.7|7424.7|2
1605726900000|2020-11-18 19:15:00|7440.2|7425.2|7439.4|7424.4|7440.2|7425.2|7439.4|7424.4|4
1605727500000|2020-11-18 19:25:00|7439.6|7424.6|7440.7|7425.7|7441|7426|7439.6|7424.6|4
1605729300000|2020-11-18 19:55:00|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|7440.2|7425.2|1
1605753000000|2020-11-19 02:30:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1605753300000|2020-11-19 02:35:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|1
1605754500000|2020-11-19 02:55:00|7455.8|7440.8|7458.3|7443.3|7458.4|7443.4|7455.4|7440.4|13
1605755400000|2020-11-19 03:10:00|7458.6|7443.6|7459.9|7444.9|7460|7445|7458.6|7443.6|3
1605755700000|2020-11-19 03:15:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1605756300000|2020-11-19 03:25:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1605756600000|2020-11-19 03:30:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.2|7444.2|143
1605756900000|2020-11-19 03:35:00|7460.2|7445.2|7460.4|7445.4|7461.5|7446.5|7460|7445|41
1605757200000|2020-11-19 03:40:00|7460.1|7445.1|7456.8|7441.8|7460.4|7445.4|7456.8|7441.8|58
1605757500000|2020-11-19 03:45:00|7457.4|7442.4|7456.7|7441.7|7457.4|7442.4|7455.1|7440.1|62
1605757800000|2020-11-19 03:50:00|7456.2|7441.2|7457.2|7442.2|7457.2|7442.2|7455.4|7440.4|13
1605758100000|2020-11-19 03:55:00|7457.7|7442.7|7457.9|7442.9|7458.2|7443.2|7457.2|7442.2|18
1605758400000|2020-11-19 04:00:00|7458.1|7443.1|7458.1|7443.1|7460.4|7445.4|7457.9|7442.9|41
1605758700000|2020-11-19 04:05:00|7458.2|7443.2|7457.2|7442.2|7458.5|7443.5|7457.2|7442.2|16
1605759000000|2020-11-19 04:10:00|7457.1|7442.1|7457.5|7442.5|7457.9|7442.9|7456.9|7441.9|12
1605759300000|2020-11-19 04:15:00|7457.3|7442.3|7457.7|7442.7|7457.8|7442.8|7456.9|7441.9|18
1605759600000|2020-11-19 04:20:00|7457.9|7442.9|7458.1|7443.1|7458.6|7443.6|7457.7|7442.7|17
1605759900000|2020-11-19 04:25:00|7458.3|7443.3|7458.4|7443.4|7459.1|7444.1|7458.3|7443.3|12
1605760200000|2020-11-19 04:30:00|7458.6|7443.6|7457.1|7442.1|7459.2|7444.2|7455.4|7440.4|83
1605760500000|2020-11-19 04:35:00|7456.8|7441.8|7454.2|7439.2|7456.8|7441.8|7453.7|7438.7|56
1605760800000|2020-11-19 04:40:00|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7452.6|7437.6|75
1605761100000|2020-11-19 04:45:00|7454|7439|7453.6|7438.6|7454.5|7439.5|7453.5|7438.5|31
1605761400000|2020-11-19 04:50:00|7453.7|7438.7|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|18
1605761700000|2020-11-19 04:55:00|7453.7|7438.7|7453.7|7438.7|7454.1|7439.1|7453|7438|22
1605762000000|2020-11-19 05:00:00|7453.4|7438.4|7452.2|7437.2|7453.4|7438.4|7452.2|7437.2|30
1605762300000|2020-11-19 05:05:00|7452|7437|7450.7|7435.7|7452.2|7437.2|7450.5|7435.5|26
1605762600000|2020-11-19 05:10:00|7450.5|7435.5|7451.1|7436.1|7451.1|7436.1|7450.2|7435.2|8
1605762900000|2020-11-19 05:15:00|7451.2|7436.2|7454.6|7439.6|7454.7|7439.7|7451.2|7436.2|35
1605763200000|2020-11-19 05:20:00|7454.7|7439.7|7454.8|7439.8|7458.2|7443.2|7454.6|7439.6|104
1605763500000|2020-11-19 05:25:00|7454.9|7439.9|7454.7|7439.7|7455.8|7440.8|7454.7|7439.7|43
1605763800000|2020-11-19 05:30:00|7454.5|7439.5|7455.2|7440.2|7456.3|7441.3|7453.1|7438.1|72
1605764100000|2020-11-19 05:35:00|7454.9|7439.9|7455.2|7440.2|7455.5|7440.5|7454.5|7439.5|31
1605764400000|2020-11-19 05:40:00|7454.9|7439.9|7455|7440|7455.8|7440.8|7454.4|7439.4|50
1605764700000|2020-11-19 05:45:00|7454.7|7439.7|7449.9|7434.9|7454.7|7439.7|7449.4|7434.4|58
1605765000000|2020-11-19 05:50:00|7450.6|7435.6|7452.4|7437.4|7452.8|7437.8|7450.6|7435.6|58
1605765300000|2020-11-19 05:55:00|7452.1|7437.1|7453|7438|7453.8|7438.8|7451.8|7436.8|27
1605765600000|2020-11-19 06:00:00|7452.8|7437.8|7449.3|7434.3|7452.8|7437.8|7449|7434|53
1605765900000|2020-11-19 06:05:00|7449|7434|7452.8|7437.8|7453.5|7438.5|7449|7434|38
1605766200000|2020-11-19 06:10:00|7452.7|7437.7|7453.9|7438.9|7454.3|7439.3|7452.5|7437.5|26
1605766500000|2020-11-19 06:15:00|7454.3|7439.3|7452.9|7437.9|7454.5|7439.5|7452.6|7437.6|44
1605766800000|2020-11-19 06:20:00|7453.1|7438.1|7454|7439|7454.3|7439.3|7453.1|7438.1|18
1605767100000|2020-11-19 06:25:00|7453.9|7438.9|7454.2|7439.2|7454.5|7439.5|7453.7|7438.7|34
1605767400000|2020-11-19 06:30:00|7454.3|7439.3|7451.3|7436.3|7454.3|7439.3|7451.3|7436.3|37
1605767700000|2020-11-19 06:35:00|7451.4|7436.4|7451.5|7436.5|7452.6|7437.6|7450.2|7435.2|57
1605768000000|2020-11-19 06:40:00|7451.4|7436.4|7454.1|7439.1|7456.9|7441.9|7451.4|7436.4|100
1605768300000|2020-11-19 06:45:00|7454.3|7439.3|7455.3|7440.3|7456.3|7441.3|7454.3|7439.3|43
1605768600000|2020-11-19 06:50:00|7455.5|7440.5|7454|7439|7455.6|7440.6|7453.1|7438.1|62
1605768900000|2020-11-19 06:55:00|7453.8|7438.8|7453.7|7438.7|7454|7439|7453.4|7438.4|20
1605769200000|2020-11-19 07:00:00|7453.5|7438.5|7454|7439|7454|7439|7453|7438|14
1605769500000|2020-11-19 07:05:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7453.2|7438.2|16
1605769800000|2020-11-19 07:10:00|7454.4|7439.4|7453.3|7438.3|7454.5|7439.5|7452.6|7437.6|45
1605770100000|2020-11-19 07:15:00|7453.1|7438.1|7452.7|7437.7|7453.3|7438.3|7452.5|7437.5|46
1605770400000|2020-11-19 07:20:00|7452.8|7437.8|7452|7437|7454|7439|7451.5|7436.5|72
1605770700000|2020-11-19 07:25:00|7452.5|7437.5|7455.4|7440.4|7455.4|7440.4|7451.8|7436.8|78
1605771000000|2020-11-19 07:30:00|7455.5|7440.5|7453.5|7438.5|7455.7|7440.7|7453.5|7438.5|18
1605771300000|2020-11-19 07:35:00|7453.4|7438.4|7453.5|7438.5|7455|7440|7453.2|7438.2|28
1605771600000|2020-11-19 07:40:00|7453.3|7438.3|7451.2|7436.2|7454.3|7439.3|7451.2|7436.2|36
1605771900000|2020-11-19 07:45:00|7451.3|7436.3|7452.2|7437.2|7452.7|7437.7|7450.7|7435.7|30
1605772200000|2020-11-19 07:50:00|7452.5|7437.5|7453.5|7438.5|7453.5|7438.5|7452.4|7437.4|18
1605772500000|2020-11-19 07:55:00|7453.8|7438.8|7455.5|7440.5|7455.5|7440.5|7453.4|7438.4|24
1605772800000|2020-11-19 08:00:00|7455.3|7440.3|7454.3|7439.3|7455.7|7440.7|7454.3|7439.3|40
1605773100000|2020-11-19 08:05:00|7454.2|7439.2|7453.7|7438.7|7455|7440|7453.5|7438.5|30
1605773400000|2020-11-19 08:10:00|7453.8|7438.8|7455|7440|7455.7|7440.7|7453.8|7438.8|39
1605773700000|2020-11-19 08:15:00|7455.7|7440.7|7458|7443|7458.2|7443.2|7455.5|7440.5|36
1605774000000|2020-11-19 08:20:00|7458.2|7443.2|7457.9|7442.9|7459.5|7444.5|7457.1|7442.1|84
1605774300000|2020-11-19 08:25:00|7458.1|7443.1|7456.6|7441.6|7458.9|7443.9|7456.4|7441.4|52
1605774600000|2020-11-19 08:30:00|7456.8|7441.8|7455.6|7440.6|7457.3|7442.3|7454.6|7439.6|33
1605774900000|2020-11-19 08:35:00|7455.3|7440.3|7453.4|7438.4|7455.3|7440.3|7453.1|7438.1|22
1605775200000|2020-11-19 08:40:00|7453.5|7438.5|7454.8|7439.8|7455.6|7440.6|7453.4|7438.4|35
1605775500000|2020-11-19 08:45:00|7454.9|7439.9|7455.9|7440.9|7456.5|7441.5|7454.9|7439.9|22
1605775800000|2020-11-19 08:50:00|7455.8|7440.8|7458.5|7443.5|7458.5|7443.5|7455.8|7440.8|14
1605776100000|2020-11-19 08:55:00|7458.8|7443.8|7459|7444|7461.7|7446.7|7458.3|7443.3|52
1605776400000|2020-11-19 09:00:00|7458.7|7443.7|7459.8|7444.8|7461.2|7446.2|7458.7|7443.7|48
1605776700000|2020-11-19 09:05:00|7460|7445|7460.5|7445.5|7460.5|7445.5|7459.7|7444.7|14
1605777000000|2020-11-19 09:10:00|7460.1|7445.1|7458.6|7443.6|7460.5|7445.5|7457.9|7442.9|34
1605777300000|2020-11-19 09:15:00|7458.4|7443.4|7457.5|7442.5|7458.6|7443.6|7456.8|7441.8|43
1605777600000|2020-11-19 09:20:00|7457.7|7442.7|7457.5|7442.5|7458.5|7443.5|7457.5|7442.5|39
1605777900000|2020-11-19 09:25:00|7457.3|7442.3|7456.9|7441.9|7457.5|7442.5|7456.7|7441.7|51
1605778200000|2020-11-19 09:30:00|7456.8|7441.8|7456.4|7441.4|7457|7442|7456.3|7441.3|48
1605778500000|2020-11-19 09:35:00|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.2|7441.2|19
1605778800000|2020-11-19 09:40:00|7457|7442|7457|7442|7457.8|7442.8|7456.8|7441.8|42
1605779100000|2020-11-19 09:45:00|7456.9|7441.9|7456.2|7441.2|7456.9|7441.9|7456.2|7441.2|8
1605779400000|2020-11-19 09:50:00|7455.9|7440.9|7454.5|7439.5|7455.9|7440.9|7454|7439|54
1605779700000|2020-11-19 09:55:00|7454.6|7439.6|7455.5|7440.5|7455.8|7440.8|7454.5|7439.5|59
1605780000000|2020-11-19 10:00:00|7455.8|7440.8|7454.9|7439.9|7456|7441|7454.6|7439.6|23
1605780300000|2020-11-19 10:05:00|7454.7|7439.7|7456|7441|7456.4|7441.4|7454.6|7439.6|44
1605780600000|2020-11-19 10:10:00|7456.4|7441.4|7458.8|7443.8|7460.1|7445.1|7456.4|7441.4|59
1605780900000|2020-11-19 10:15:00|7458.9|7443.9|7459.9|7444.9|7461.9|7446.9|7458.8|7443.8|61
1605781200000|2020-11-19 10:20:00|7460.2|7445.2|7458.5|7443.5|7460.3|7445.3|7458.5|7443.5|30
1605781500000|2020-11-19 10:25:00|7458.7|7443.7|7459.4|7444.4|7459.5|7444.5|7458.7|7443.7|9
1605781800000|2020-11-19 10:30:00|7460.2|7445.2|7457.1|7442.1|7460.3|7445.3|7456.5|7441.5|31
1605782100000|2020-11-19 10:35:00|7457|7442|7456|7441|7457.2|7442.2|7456|7441|12
1605782400000|2020-11-19 10:40:00|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|2
1605783000000|2020-11-19 10:50:00|7455.8|7440.8|7455.5|7440.5|7455.9|7440.9|7455.5|7440.5|5
1605783300000|2020-11-19 10:55:00|7455.8|7440.8|7455.2|7440.2|7455.8|7440.8|7455.2|7440.2|5
1605783600000|2020-11-19 11:00:00|7454.9|7439.9|7453.4|7438.4|7455.1|7440.1|7453.3|7438.3|20
1605783900000|2020-11-19 11:05:00|7453.5|7438.5|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|6
1605784200000|2020-11-19 11:10:00|7452.4|7437.4|7452.2|7437.2|7452.7|7437.7|7452|7437|14
1605784500000|2020-11-19 11:15:00|7452.1|7437.1|7452.8|7437.8|7452.8|7437.8|7452|7437|15
1605784800000|2020-11-19 11:20:00|7452.9|7437.9|7453|7438|7453.5|7438.5|7452.7|7437.7|12
1605785100000|2020-11-19 11:25:00|7453.1|7438.1|7452|7437|7453.8|7438.8|7452|7437|30
1605785400000|2020-11-19 11:30:00|7451.8|7436.8|7450.8|7435.8|7452|7437|7450.8|7435.8|10
1605785700000|2020-11-19 11:35:00|7451|7436|7450.8|7435.8|7451|7436|7450.7|7435.7|4
1605786000000|2020-11-19 11:40:00|7451|7436|7447.1|7432.1|7451|7436|7447.1|7432.1|12
1605786300000|2020-11-19 11:45:00|7447.3|7432.3|7448.6|7433.6|7448.9|7433.9|7447.1|7432.1|12
1605786600000|2020-11-19 11:50:00|7448.5|7433.5|7448.1|7433.1|7448.6|7433.6|7448.1|7433.1|5
1605786900000|2020-11-19 11:55:00|7448.2|7433.2|7448.7|7433.7|7449.8|7434.8|7448.2|7433.2|22
1605787200000|2020-11-19 12:00:00|7448.8|7433.8|7447.1|7432.1|7448.8|7433.8|7446.8|7431.8|12
1605787500000|2020-11-19 12:05:00|7447.3|7432.3|7447.1|7432.1|7448.1|7433.1|7446.8|7431.8|8
1605787800000|2020-11-19 12:10:00|7447|7432|7446.6|7431.6|7447|7432|7446.6|7431.6|2
1605788100000|2020-11-19 12:15:00|7446.7|7431.7|7448.3|7433.3|7448.3|7433.3|7446.6|7431.6|27
1605788400000|2020-11-19 12:20:00|7449.2|7434.2|7447.8|7432.8|7449.6|7434.6|7447.8|7432.8|9
1605788700000|2020-11-19 12:25:00|7447.6|7432.6|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|8
1605789000000|2020-11-19 12:30:00|7447.3|7432.3|7447.7|7432.7|7447.7|7432.7|7447.3|7432.3|6
1605789300000|2020-11-19 12:35:00|7447.4|7432.4|7447.8|7432.8|7447.8|7432.8|7447.3|7432.3|6
1605789600000|2020-11-19 12:40:00|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7447.4|7432.4|6
1605790500000|2020-11-19 12:55:00|7448|7433|7447.4|7432.4|7448|7433|7447.4|7432.4|5
1605790800000|2020-11-19 13:00:00|7447.8|7432.8|7449.6|7434.6|7449.6|7434.6|7447.4|7432.4|37
1605791100000|2020-11-19 13:05:00|7449.8|7434.8|7449.3|7434.3|7450.2|7435.2|7449.3|7434.3|14
1605791400000|2020-11-19 13:10:00|7449.2|7434.2|7448.5|7433.5|7449.2|7434.2|7448.3|7433.3|11
1605791700000|2020-11-19 13:15:00|7448.6|7433.6|7447|7432|7448.9|7433.9|7446.9|7431.9|16
1605792000000|2020-11-19 13:20:00|7446.9|7431.9|7446.7|7431.7|7447|7432|7446.7|7431.7|4
1605792300000|2020-11-19 13:25:00|7446.8|7431.8|7447|7432|7447|7432|7446.7|7431.7|3
1605792600000|2020-11-19 13:30:00|7447.1|7432.1|7448.6|7433.6|7448.8|7433.8|7447.1|7432.1|15
1605792900000|2020-11-19 13:35:00|7448.7|7433.7|7449.8|7434.8|7450.5|7435.5|7448.6|7433.6|18
1605793500000|2020-11-19 13:45:00|7449.1|7434.1|7447.4|7432.4|7449.2|7434.2|7447.3|7432.3|29
1605793800000|2020-11-19 13:50:00|7447.3|7432.3|7446.6|7431.6|7447.4|7432.4|7446|7431|24
1605794100000|2020-11-19 13:55:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7444.7|7429.7|39
1605794400000|2020-11-19 14:00:00|7446|7431|7448.3|7433.3|7448.4|7433.4|7446|7431|29
1605794700000|2020-11-19 14:05:00|7448.4|7433.4|7449.8|7434.8|7450.7|7435.7|7448|7433|97
1605795000000|2020-11-19 14:10:00|7449.7|7434.7|7447|7432|7449.9|7434.9|7446.9|7431.9|59
1605795300000|2020-11-19 14:15:00|7446.9|7431.9|7450.5|7435.5|7450.6|7435.6|7446.9|7431.9|47
1605795600000|2020-11-19 14:20:00|7450.6|7435.6|7450.6|7435.6|7450.7|7435.7|7450.5|7435.5|7
1605795900000|2020-11-19 14:25:00|7450.5|7435.5|7449.1|7434.1|7450.7|7435.7|7449.1|7434.1|6
1605796200000|2020-11-19 14:30:00|7449.7|7434.7|7449.4|7434.4|7450.2|7435.2|7449.4|7434.4|8
1605797100000|2020-11-19 14:45:00|7449.7|7434.7|7449.1|7434.1|7449.7|7434.7|7448.6|7433.6|6
1605797400000|2020-11-19 14:50:00|7448.8|7433.8|7447.3|7432.3|7449.1|7434.1|7447|7432|25
1605797700000|2020-11-19 14:55:00|7447.2|7432.2|7447.1|7432.1|7447.4|7432.4|7446.8|7431.8|39
1605798000000|2020-11-19 15:00:00|7447.3|7432.3|7447|7432|7447.7|7432.7|7446.7|7431.7|11
1605798300000|2020-11-19 15:05:00|7447.3|7432.3|7445.6|7430.6|7447.3|7432.3|7445.6|7430.6|5
1605798600000|2020-11-19 15:10:00|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7444.6|7429.6|7
1605798900000|2020-11-19 15:15:00|7445.6|7430.6|7445.3|7430.3|7445.6|7430.6|7445.1|7430.1|5
1605799200000|2020-11-19 15:20:00|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1605799500000|2020-11-19 15:25:00|7445.4|7430.4|7445.4|7430.4|7445.6|7430.6|7445.2|7430.2|7
1605799800000|2020-11-19 15:30:00|7445.7|7430.7|7445.6|7430.6|7445.7|7430.7|7445.6|7430.6|2
1605800100000|2020-11-19 15:35:00|7446.1|7431.1|7445.6|7430.6|7447.2|7432.2|7445.6|7430.6|11
1605800400000|2020-11-19 15:40:00|7445.4|7430.4|7443.6|7428.6|7445.4|7430.4|7443.6|7428.6|10
1605800700000|2020-11-19 15:45:00|7442.9|7427.9|7444.1|7429.1|7444.5|7429.5|7442.2|7427.2|17
1605801000000|2020-11-19 15:50:00|7444|7429|7444.1|7429.1|7444.6|7429.6|7444|7429|7
1605801300000|2020-11-19 15:55:00|7444.3|7429.3|7444.7|7429.7|7444.7|7429.7|7444.1|7429.1|9
1605801600000|2020-11-19 16:00:00|7444.9|7429.9|7443.9|7428.9|7445.3|7430.3|7443.9|7428.9|8
1605801900000|2020-11-19 16:05:00|7443.5|7428.5|7443.8|7428.8|7443.8|7428.8|7443.3|7428.3|4
1605802200000|2020-11-19 16:10:00|7444.1|7429.1|7444.9|7429.9|7444.9|7429.9|7443.7|7428.7|9
1605802500000|2020-11-19 16:15:00|7445|7430|7445.3|7430.3|7445.4|7430.4|7444.9|7429.9|7
1605802800000|2020-11-19 16:20:00|7445.2|7430.2|7444.6|7429.6|7445.2|7430.2|7444.6|7429.6|3
1605803100000|2020-11-19 16:25:00|7444.8|7429.8|7443.4|7428.4|7444.8|7429.8|7443.4|7428.4|3
1605803400000|2020-11-19 16:30:00|7443.5|7428.5|7442.1|7427.1|7443.6|7428.6|7441.9|7426.9|16
1605803700000|2020-11-19 16:35:00|7443|7428|7442.6|7427.6|7443.4|7428.4|7442.2|7427.2|13
1605804000000|2020-11-19 16:40:00|7443.1|7428.1|7442.4|7427.4|7443.1|7428.1|7442.2|7427.2|7
1605804300000|2020-11-19 16:45:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7442.4|7427.4|4
1605804600000|2020-11-19 16:50:00|7442.6|7427.6|7442.8|7427.8|7443.7|7428.7|7442.6|7427.6|6
1605804900000|2020-11-19 16:55:00|7442.9|7427.9|7442.9|7427.9|7442.9|7427.9|7442.8|7427.8|3
1605805200000|2020-11-19 17:00:00|7444|7429|7444|7429|7444|7429|7442.6|7427.6|8
1605805500000|2020-11-19 17:05:00|7443.6|7428.6|7443.7|7428.7|7444|7429|7443.6|7428.6|4
1605805800000|2020-11-19 17:10:00|7444|7429|7444|7429|7444.3|7429.3|7443.7|7428.7|5
1605806100000|2020-11-19 17:15:00|7442.9|7427.9|7442.7|7427.7|7442.9|7427.9|7441.9|7426.9|8
1605806400000|2020-11-19 17:20:00|7441.9|7426.9|7440.8|7425.8|7441.9|7426.9|7440.8|7425.8|4
1605806700000|2020-11-19 17:25:00|7440.7|7425.7|7441.6|7426.6|7441.6|7426.6|7440.7|7425.7|2
1605807000000|2020-11-19 17:30:00|7441.1|7426.1|7442.1|7427.1|7442.1|7427.1|7441.1|7426.1|4
1605807300000|2020-11-19 17:35:00|7441.7|7426.7|7441.1|7426.1|7441.7|7426.7|7440.9|7425.9|4
1605807600000|2020-11-19 17:40:00|7441.4|7426.4|7441.8|7426.8|7441.8|7426.8|7441.4|7426.4|2
1605807900000|2020-11-19 17:45:00|7442.5|7427.5|7441.2|7426.2|7443|7428|7441.1|7426.1|6
1605808200000|2020-11-19 17:50:00|7441.3|7426.3|7441|7426|7441.6|7426.6|7440.8|7425.8|12
1605808500000|2020-11-19 17:55:00|7441.1|7426.1|7440.1|7425.1|7441.1|7426.1|7438.9|7423.9|8
1605808800000|2020-11-19 18:00:00|7439.6|7424.6|7440.9|7425.9|7440.9|7425.9|7438.4|7423.4|15
1605809100000|2020-11-19 18:05:00|7441.2|7426.2|7440|7425|7441.2|7426.2|7439.7|7424.7|16
1605809700000|2020-11-19 18:15:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605810000000|2020-11-19 18:20:00|7440.3|7425.3|7440.4|7425.4|7440.4|7425.4|7440.3|7425.3|2
1605810300000|2020-11-19 18:25:00|7440.2|7425.2|7439.7|7424.7|7440.2|7425.2|7439.7|7424.7|2
1605810600000|2020-11-19 18:30:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605810900000|2020-11-19 18:35:00|7440.4|7425.4|7440.9|7425.9|7440.9|7425.9|7440.4|7425.4|2
1605811200000|2020-11-19 18:40:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1605811500000|2020-11-19 18:45:00|7440.6|7425.6|7440.4|7425.4|7440.6|7425.6|7440.4|7425.4|2
1605811800000|2020-11-19 18:50:00|7440.1|7425.1|7440.7|7425.7|7441.2|7426.2|7439.9|7424.9|11
1605812100000|2020-11-19 18:55:00|7441.1|7426.1|7441.6|7426.6|7441.6|7426.6|7440.7|7425.7|11
1605812400000|2020-11-19 19:00:00|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|7440.6|7425.6|1
1605812700000|2020-11-19 19:05:00|7441|7426|7439.9|7424.9|7441|7426|7439.9|7424.9|2
1605813600000|2020-11-19 19:20:00|7439.7|7424.7|7439.7|7424.7|7439.7|7424.7|7439.6|7424.6|3
1605814200000|2020-11-19 19:30:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1605814500000|2020-11-19 19:35:00|7439.4|7424.4|7439.1|7424.1|7439.6|7424.6|7439.1|7424.1|15
1605814800000|2020-11-19 19:40:00|7437.8|7422.8|7438.4|7423.4|7438.4|7423.4|7437.7|7422.7|3
1605839400000|2020-11-20 02:30:00|7449.9|7434.9|7449.2|7434.2|7449.9|7434.9|7449.2|7434.2|2
1605839700000|2020-11-20 02:35:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1605840000000|2020-11-20 02:40:00|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|7447.4|7432.4|1
1605840900000|2020-11-20 02:55:00|7446.3|7431.3|7445.2|7430.2|7446.3|7431.3|7444.9|7429.9|3
1605841200000|2020-11-20 03:00:00|7444.5|7429.5|7444.8|7429.8|7444.8|7429.8|7444.5|7429.5|2
1605841500000|2020-11-20 03:05:00|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|7444.1|7429.1|1
1605841800000|2020-11-20 03:10:00|7445.8|7430.8|7441.5|7426.5|7445.8|7430.8|7441.5|7426.5|8
1605842700000|2020-11-20 03:25:00|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|7442.1|7427.1|1
1605843000000|2020-11-20 03:30:00|7442.3|7427.3|7443|7428|7444|7429|7441.5|7426.5|58
1605843300000|2020-11-20 03:35:00|7443.1|7428.1|7443.1|7428.1|7443.1|7428.1|7442|7427|23
1605843600000|2020-11-20 03:40:00|7442.7|7427.7|7441.2|7426.2|7442.7|7427.7|7440.6|7425.6|24
1605843900000|2020-11-20 03:45:00|7441.6|7426.6|7441.3|7426.3|7441.7|7426.7|7441.3|7426.3|11
1605844200000|2020-11-20 03:50:00|7441.6|7426.6|7441.8|7426.8|7443.1|7428.1|7441.3|7426.3|18
1605844500000|2020-11-20 03:55:00|7441.4|7426.4|7440.8|7425.8|7441.8|7426.8|7440.6|7425.6|13
1605844800000|2020-11-20 04:00:00|7440.6|7425.6|7440.6|7425.6|7441.2|7426.2|7440.5|7425.5|12
1605845100000|2020-11-20 04:05:00|7441|7426|7440.2|7425.2|7441.2|7426.2|7438.8|7423.8|31
1605845400000|2020-11-20 04:10:00|7439.9|7424.9|7439.5|7424.5|7440.2|7425.2|7439.4|7424.4|26
1605845700000|2020-11-20 04:15:00|7439.4|7424.4|7439.7|7424.7|7440.2|7425.2|7439.3|7424.3|23
1605846000000|2020-11-20 04:20:00|7440.1|7425.1|7440.4|7425.4|7440.8|7425.8|7439.8|7424.8|44
1605846300000|2020-11-20 04:25:00|7440.5|7425.5|7439.7|7424.7|7440.7|7425.7|7439.6|7424.6|21
1605846600000|2020-11-20 04:30:00|7440.2|7425.2|7442.9|7427.9|7443.5|7428.5|7440.1|7425.1|76
1605846900000|2020-11-20 04:35:00|7443.2|7428.2|7443.5|7428.5|7444.6|7429.6|7441.3|7426.3|42
1605847200000|2020-11-20 04:40:00|7443.3|7428.3|7443.8|7428.8|7444.3|7429.3|7442.2|7427.2|24
1605847500000|2020-11-20 04:45:00|7443.9|7428.9|7443.9|7428.9|7444.8|7429.8|7443.8|7428.8|42
1605847800000|2020-11-20 04:50:00|7444|7429|7440.4|7425.4|7444|7429|7439.7|7424.7|70
1605848100000|2020-11-20 04:55:00|7440.5|7425.5|7439.9|7424.9|7440.9|7425.9|7439.7|7424.7|29
1605848400000|2020-11-20 05:00:00|7440.2|7425.2|7441.1|7426.1|7441.2|7426.2|7438.8|7423.8|56
1605848700000|2020-11-20 05:05:00|7441|7426|7436.7|7421.7|7441.3|7426.3|7436.5|7421.5|76
1605849000000|2020-11-20 05:10:00|7436.8|7421.8|7436.8|7421.8|7438.3|7423.3|7435.7|7420.7|89
1605849300000|2020-11-20 05:15:00|7437.1|7422.1|7443.5|7428.5|7445.2|7430.2|7437|7422|123
1605849600000|2020-11-20 05:20:00|7443.6|7428.6|7444|7429|7445.7|7430.7|7443|7428|85
1605849900000|2020-11-20 05:25:00|7443.9|7428.9|7446.2|7431.2|7447.6|7432.6|7443.8|7428.8|122
1605850200000|2020-11-20 05:30:00|7446.3|7431.3|7445.3|7430.3|7446.3|7431.3|7444.7|7429.7|49
1605850500000|2020-11-20 05:35:00|7445.1|7430.1|7444.5|7429.5|7445.6|7430.6|7443.7|7428.7|49
1605850800000|2020-11-20 05:40:00|7445|7430|7445.2|7430.2|7445.3|7430.3|7443.8|7428.8|43
1605851100000|2020-11-20 05:45:00|7445.5|7430.5|7445.3|7430.3|7445.8|7430.8|7445.2|7430.2|8
1605851400000|2020-11-20 05:50:00|7445.2|7430.2|7443.3|7428.3|7445.2|7430.2|7442.8|7427.8|40
1605851700000|2020-11-20 05:55:00|7443.2|7428.2|7443.8|7428.8|7443.9|7428.9|7443.2|7428.2|13
1605852000000|2020-11-20 06:00:00|7443.7|7428.7|7443.9|7428.9|7444.1|7429.1|7443|7428|38
1605852300000|2020-11-20 06:05:00|7444|7429|7443.9|7428.9|7444.2|7429.2|7443.8|7428.8|22
1605852600000|2020-11-20 06:10:00|7443.8|7428.8|7443.2|7428.2|7443.9|7428.9|7442.6|7427.6|29
1605852900000|2020-11-20 06:15:00|7443.3|7428.3|7444|7429|7444.4|7429.4|7443.2|7428.2|24
1605853200000|2020-11-20 06:20:00|7444.3|7429.3|7442.8|7427.8|7444.3|7429.3|7442.8|7427.8|43
1605853500000|2020-11-20 06:25:00|7442.7|7427.7|7443|7428|7443.1|7428.1|7441.6|7426.6|33
1605853800000|2020-11-20 06:30:00|7443.1|7428.1|7441.6|7426.6|7443.3|7428.3|7441.4|7426.4|29
1605854100000|2020-11-20 06:35:00|7441.7|7426.7|7442.6|7427.6|7443.3|7428.3|7441.7|7426.7|22
1605854400000|2020-11-20 06:40:00|7442.3|7427.3|7441.8|7426.8|7442.3|7427.3|7440.7|7425.7|25
1605854700000|2020-11-20 06:45:00|7441.6|7426.6|7441.3|7426.3|7441.9|7426.9|7441|7426|13
1605855000000|2020-11-20 06:50:00|7441.1|7426.1|7440.8|7425.8|7441.1|7426.1|7439.9|7424.9|33
1605855300000|2020-11-20 06:55:00|7440.9|7425.9|7440.4|7425.4|7440.9|7425.9|7440|7425|12
1605855600000|2020-11-20 07:00:00|7439.1|7424.1|7439|7424|7439.3|7424.3|7438.3|7423.3|28
1605855900000|2020-11-20 07:05:00|7439.2|7424.2|7443|7428|7443|7428|7437.9|7422.9|72
1605856200000|2020-11-20 07:10:00|7442.9|7427.9|7443.3|7428.3|7443.4|7428.4|7442.7|7427.7|33
1605856500000|2020-11-20 07:15:00|7443.1|7428.1|7441.9|7426.9|7443.1|7428.1|7441.5|7426.5|22
1605856800000|2020-11-20 07:20:00|7441.7|7426.7|7443|7428|7443|7428|7441.6|7426.6|30
1605857100000|2020-11-20 07:25:00|7442.9|7427.9|7440.8|7425.8|7443.5|7428.5|7440.4|7425.4|58
1605857400000|2020-11-20 07:30:00|7440.9|7425.9|7439.7|7424.7|7440.9|7425.9|7439.2|7424.2|27
1605857700000|2020-11-20 07:35:00|7440|7425|7438|7423|7440|7425|7436.8|7421.8|57
1605858000000|2020-11-20 07:40:00|7437.7|7422.7|7439.2|7424.2|7439.6|7424.6|7437.5|7422.5|47
1605858300000|2020-11-20 07:45:00|7439.1|7424.1|7439.4|7424.4|7440.2|7425.2|7438.7|7423.7|43
1605858600000|2020-11-20 07:50:00|7439.2|7424.2|7439.2|7424.2|7440.2|7425.2|7439|7424|38
1605858900000|2020-11-20 07:55:00|7439.3|7424.3|7439.4|7424.4|7439.4|7424.4|7438.8|7423.8|14
1605859200000|2020-11-20 08:00:00|7439.7|7424.7|7439.7|7424.7|7439.8|7424.8|7439.2|7424.2|23
1605859500000|2020-11-20 08:05:00|7439.5|7424.5|7438.5|7423.5|7440.1|7425.1|7438.3|7423.3|38
1605859800000|2020-11-20 08:10:00|7438.6|7423.6|7437.3|7422.3|7438.6|7423.6|7437.3|7422.3|23
1605860100000|2020-11-20 08:15:00|7437.5|7422.5|7437.5|7422.5|7437.8|7422.8|7437.2|7422.2|22
1605860400000|2020-11-20 08:20:00|7437.2|7422.2|7437.8|7422.8|7438.2|7423.2|7434.7|7419.7|63
1605860700000|2020-11-20 08:25:00|7437.9|7422.9|7438.6|7423.6|7440|7425|7437.3|7422.3|104
1605861000000|2020-11-20 08:30:00|7438.4|7423.4|7437.4|7422.4|7438.7|7423.7|7436.8|7421.8|28
1605861300000|2020-11-20 08:35:00|7437.9|7422.9|7437.4|7422.4|7438.5|7423.5|7437|7422|21
1605861600000|2020-11-20 08:40:00|7437.3|7422.3|7435.4|7420.4|7437.4|7422.4|7435|7420|43
1605861900000|2020-11-20 08:45:00|7435.5|7420.5|7436.9|7421.9|7437.3|7422.3|7435.4|7420.4|31
1605862200000|2020-11-20 08:50:00|7437|7422|7436.7|7421.7|7438.3|7423.3|7434.6|7419.6|75
1605862500000|2020-11-20 08:55:00|7436.8|7421.8|7437.4|7422.4|7438|7423|7435.8|7420.8|43
1605862800000|2020-11-20 09:00:00|7437.3|7422.3|7438|7423|7438|7423|7435.7|7420.7|50
1605863100000|2020-11-20 09:05:00|7437.7|7422.7|7437.5|7422.5|7437.7|7422.7|7437.2|7422.2|7
1605863400000|2020-11-20 09:10:00|7437.4|7422.4|7437|7422|7437.4|7422.4|7436.5|7421.5|36
1605863700000|2020-11-20 09:15:00|7436.8|7421.8|7437.3|7422.3|7437.3|7422.3|7435.8|7420.8|37
1605864000000|2020-11-20 09:20:00|7437|7422|7436.8|7421.8|7437.5|7422.5|7436.5|7421.5|36
1605864300000|2020-11-20 09:25:00|7437|7422|7438.2|7423.2|7438.5|7423.5|7437|7422|33
1605864600000|2020-11-20 09:30:00|7438.3|7423.3|7437.3|7422.3|7438.4|7423.4|7437.3|7422.3|29
1605864900000|2020-11-20 09:35:00|7437.2|7422.2|7436.3|7421.3|7437.5|7422.5|7436.3|7421.3|23
1605865200000|2020-11-20 09:40:00|7436|7421|7435.9|7420.9|7436.3|7421.3|7435.4|7420.4|13
1605865500000|2020-11-20 09:45:00|7435.8|7420.8|7437.1|7422.1|7437.6|7422.6|7435.1|7420.1|87
1605865800000|2020-11-20 09:50:00|7437|7422|7439.3|7424.3|7439.3|7424.3|7436.3|7421.3|68
1605866100000|2020-11-20 09:55:00|7439.6|7424.6|7440.8|7425.8|7441.6|7426.6|7439.5|7424.5|33
1605866400000|2020-11-20 10:00:00|7441.1|7426.1|7440.3|7425.3|7441.5|7426.5|7438.7|7423.7|61
1605866700000|2020-11-20 10:05:00|7440.6|7425.6|7442.4|7427.4|7442.4|7427.4|7440.6|7425.6|25
1605867000000|2020-11-20 10:10:00|7442.3|7427.3|7440.3|7425.3|7442.4|7427.4|7440|7425|35
1605867300000|2020-11-20 10:15:00|7440.2|7425.2|7439|7424|7440.4|7425.4|7438.8|7423.8|27
1605867600000|2020-11-20 10:20:00|7439.3|7424.3|7439.3|7424.3|7439.6|7424.6|7438.8|7423.8|12
1605867900000|2020-11-20 10:25:00|7439.1|7424.1|7439.8|7424.8|7439.8|7424.8|7438.8|7423.8|12
1605868200000|2020-11-20 10:30:00|7439.4|7424.4|7439.1|7424.1|7439.4|7424.4|7439|7424|6
1605868500000|2020-11-20 10:35:00|7438.9|7423.9|7439|7424|7439.4|7424.4|7438.8|7423.8|15
1605868800000|2020-11-20 10:40:00|7439.2|7424.2|7439.8|7424.8|7440|7425|7439.2|7424.2|19
1605869100000|2020-11-20 10:45:00|7440|7425|7440.1|7425.1|7440.4|7425.4|7439.8|7424.8|9
1605869400000|2020-11-20 10:50:00|7440.4|7425.4|7441.1|7426.1|7441.1|7426.1|7440.4|7425.4|12
1605869700000|2020-11-20 10:55:00|7441|7426|7441|7426|7441.3|7426.3|7441|7426|4
1605870000000|2020-11-20 11:00:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1605870300000|2020-11-20 11:05:00|7440.6|7425.6|7441.8|7426.8|7441.8|7426.8|7440.6|7425.6|17
1605870600000|2020-11-20 11:10:00|7441.6|7426.6|7442|7427|7442.5|7427.5|7441.5|7426.5|19
1605870900000|2020-11-20 11:15:00|7442.1|7427.1|7443.4|7428.4|7443.4|7428.4|7442.1|7427.1|19
1605871200000|2020-11-20 11:20:00|7443.2|7428.2|7443.4|7428.4|7443.4|7428.4|7443.2|7428.2|8
1605871500000|2020-11-20 11:25:00|7443.2|7428.2|7442.6|7427.6|7443.4|7428.4|7442.6|7427.6|37
1605871800000|2020-11-20 11:30:00|7442.5|7427.5|7441.8|7426.8|7442.5|7427.5|7441.8|7426.8|8
1605872100000|2020-11-20 11:35:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.6|7426.6|2
1605872400000|2020-11-20 11:40:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441.2|7426.2|5
1605872700000|2020-11-20 11:45:00|7440.8|7425.8|7440.5|7425.5|7441|7426|7440|7425|13
1605873000000|2020-11-20 11:50:00|7440.8|7425.8|7439.6|7424.6|7440.8|7425.8|7439.3|7424.3|12
1605873300000|2020-11-20 11:55:00|7439.5|7424.5|7439.9|7424.9|7439.9|7424.9|7438.7|7423.7|5
1605873600000|2020-11-20 12:00:00|7440|7425|7440|7425|7440.8|7425.8|7439.9|7424.9|91
1605873900000|2020-11-20 12:05:00|7439.8|7424.8|7440|7425|7440|7425|7439.6|7424.6|6
1605874200000|2020-11-20 12:10:00|7440.3|7425.3|7440|7425|7440.6|7425.6|7439.8|7424.8|21
1605874500000|2020-11-20 12:15:00|7440.2|7425.2|7440.6|7425.6|7440.6|7425.6|7440.2|7425.2|5
1605875400000|2020-11-20 12:30:00|7441|7426|7441|7426|7441|7426|7441|7426|1
1605875700000|2020-11-20 12:35:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1605876000000|2020-11-20 12:40:00|7440.6|7425.6|7440|7425|7441.8|7426.8|7440|7425|26
1605876300000|2020-11-20 12:45:00|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|7439.5|7424.5|1
1605876900000|2020-11-20 12:55:00|7439.4|7424.4|7439.1|7424.1|7439.5|7424.5|7439.1|7424.1|8
1605877800000|2020-11-20 13:10:00|7439.3|7424.3|7440.5|7425.5|7440.5|7425.5|7439.1|7424.1|6
1605878700000|2020-11-20 13:25:00|7440|7425|7440.2|7425.2|7440.2|7425.2|7440|7425|4
1605879000000|2020-11-20 13:30:00|7440|7425|7441.1|7426.1|7441.7|7426.7|7440|7425|18
1605879300000|2020-11-20 13:35:00|7440.9|7425.9|7440.3|7425.3|7441|7426|7439.7|7424.7|16
1605879600000|2020-11-20 13:40:00|7439.8|7424.8|7440.7|7425.7|7441.5|7426.5|7439.8|7424.8|16
1605879900000|2020-11-20 13:45:00|7440.8|7425.8|7441.4|7426.4|7441.4|7426.4|7440.8|7425.8|7
1605880500000|2020-11-20 13:55:00|7441.3|7426.3|7439.3|7424.3|7441.4|7426.4|7439.3|7424.3|17
1605880800000|2020-11-20 14:00:00|7439.2|7424.2|7440.8|7425.8|7440.8|7425.8|7439.1|7424.1|32
1605881100000|2020-11-20 14:05:00|7440.7|7425.7|7439.8|7424.8|7440.7|7425.7|7439.2|7424.2|13
1605881400000|2020-11-20 14:10:00|7440.3|7425.3|7441.6|7426.6|7442|7427|7440.1|7425.1|13
1605881700000|2020-11-20 14:15:00|7441.8|7426.8|7442.3|7427.3|7442.3|7427.3|7440.2|7425.2|28
1605882000000|2020-11-20 14:20:00|7441.9|7426.9|7441.3|7426.3|7442.1|7427.1|7440.9|7425.9|17
1605882300000|2020-11-20 14:25:00|7441.5|7426.5|7441.6|7426.6|7441.7|7426.7|7441.1|7426.1|8
1605882600000|2020-11-20 14:30:00|7442.3|7427.3|7442.3|7427.3|7442.5|7427.5|7441.9|7426.9|14
1605882900000|2020-11-20 14:35:00|7442.5|7427.5|7442.3|7427.3|7442.8|7427.8|7442.3|7427.3|4
1605883200000|2020-11-20 14:40:00|7442.1|7427.1|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|2
1605883500000|2020-11-20 14:45:00|7442|7427|7441.9|7426.9|7442|7427|7440.9|7425.9|5
1605883800000|2020-11-20 14:50:00|7441.4|7426.4|7441.1|7426.1|7441.4|7426.4|7441.1|7426.1|2
1605884100000|2020-11-20 14:55:00|7441.5|7426.5|7440.6|7425.6|7441.6|7426.6|7439.7|7424.7|12
1605884400000|2020-11-20 15:00:00|7439.8|7424.8|7440.4|7425.4|7440.4|7425.4|7439.8|7424.8|4
1605884700000|2020-11-20 15:05:00|7440.8|7425.8|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|6
1605885000000|2020-11-20 15:10:00|7440.6|7425.6|7441.2|7426.2|7441.2|7426.2|7440.6|7425.6|3
1605885300000|2020-11-20 15:15:00|7441.4|7426.4|7441.9|7426.9|7442.2|7427.2|7441.4|7426.4|4
1605885600000|2020-11-20 15:20:00|7441.1|7426.1|7441.2|7426.2|7441.7|7426.7|7440.9|7425.9|23
1605885900000|2020-11-20 15:25:00|7441.3|7426.3|7440.1|7425.1|7441.3|7426.3|7439.8|7424.8|23
1605886200000|2020-11-20 15:30:00|7440.4|7425.4|7439.9|7424.9|7440.4|7425.4|7439.9|7424.9|3
1605886500000|2020-11-20 15:35:00|7440.2|7425.2|7440.2|7425.2|7440.4|7425.4|7440.2|7425.2|3
1605887100000|2020-11-20 15:45:00|7440.5|7425.5|7440.2|7425.2|7440.5|7425.5|7440.2|7425.2|2
1605887400000|2020-11-20 15:50:00|7440.7|7425.7|7441.4|7426.4|7441.4|7426.4|7440.7|7425.7|5
1605887700000|2020-11-20 15:55:00|7441.2|7426.2|7439.3|7424.3|7441.2|7426.2|7439.3|7424.3|19
1605888000000|2020-11-20 16:00:00|7439.5|7424.5|7439.3|7424.3|7439.8|7424.8|7438.8|7423.8|23
1605888300000|2020-11-20 16:05:00|7438.9|7423.9|7440.4|7425.4|7440.4|7425.4|7437.8|7422.8|14
1605888600000|2020-11-20 16:10:00|7439.8|7424.8|7439.8|7424.8|7440.1|7425.1|7439.8|7424.8|5
1605889500000|2020-11-20 16:25:00|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|7439.6|7424.6|1
1605889800000|2020-11-20 16:30:00|7439.3|7424.3|7439.8|7424.8|7439.8|7424.8|7439.3|7424.3|3
1605890100000|2020-11-20 16:35:00|7440.1|7425.1|7440.1|7425.1|7440.1|7425.1|7439.8|7424.8|3
1605890700000|2020-11-20 16:45:00|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|7439.9|7424.9|1
1605891000000|2020-11-20 16:50:00|7439.6|7424.6|7438.6|7423.6|7439.8|7424.8|7437.8|7422.8|20
1605891300000|2020-11-20 16:55:00|7437.7|7422.7|7438.4|7423.4|7438.4|7423.4|7437.6|7422.6|20
1605891600000|2020-11-20 17:00:00|7438.8|7423.8|7438|7423|7439|7424|7437.9|7422.9|16
1605891900000|2020-11-20 17:05:00|7438.1|7423.1|7438.9|7423.9|7439.3|7424.3|7438|7423|19
1605892200000|2020-11-20 17:10:00|7438.6|7423.6|7438.5|7423.5|7438.6|7423.6|7438|7423|3
1605892500000|2020-11-20 17:15:00|7438.4|7423.4|7438.4|7423.4|7438.4|7423.4|7438|7423|7
1605892800000|2020-11-20 17:20:00|7438.6|7423.6|7439|7424|7439|7424|7438.6|7423.6|2
1605893400000|2020-11-20 17:30:00|7438.4|7423.4|7438.9|7423.9|7438.9|7423.9|7438.4|7423.4|6
1605893700000|2020-11-20 17:35:00|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|7439.1|7424.1|1
1605894000000|2020-11-20 17:40:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1605894300000|2020-11-20 17:45:00|7438.5|7423.5|7437.7|7422.7|7438.5|7423.5|7437.4|7422.4|4
1605894900000|2020-11-20 17:55:00|7438|7423|7438|7423|7438|7423|7438|7423|1
1605895200000|2020-11-20 18:00:00|7437.9|7422.9|7437.4|7422.4|7438.2|7423.2|7437.4|7422.4|16
1605895500000|2020-11-20 18:05:00|7437.7|7422.7|7437.7|7422.7|7437.7|7422.7|7437.4|7422.4|37
1605895800000|2020-11-20 18:10:00|7439.6|7424.6|7439.2|7424.2|7439.9|7424.9|7439|7424|6
1605896100000|2020-11-20 18:15:00|7440|7425|7438.7|7423.7|7440.1|7425.1|7438.4|7423.4|7
1605896400000|2020-11-20 18:20:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1605899400000|2020-11-20 19:10:00|7439.2|7424.2|7440.5|7425.5|7440.9|7425.9|7439.2|7424.2|14
1605900000000|2020-11-20 19:20:00|7440.3|7425.3|7440.5|7425.5|7440.5|7425.5|7440.3|7425.3|2
1605900300000|2020-11-20 19:25:00|7440.8|7425.8|7441.5|7426.5|7442.3|7427.3|7440.8|7425.8|9
1605900600000|2020-11-20 19:30:00|7441.2|7426.2|7440.5|7425.5|7442|7427|7440.5|7425.5|10
1605900900000|2020-11-20 19:35:00|7440.7|7425.7|7441.2|7426.2|7441.2|7426.2|7440.7|7425.7|2
1605901200000|2020-11-20 19:40:00|7440.9|7425.9|7441.2|7426.2|7441.2|7426.2|7440.9|7425.9|2
1605901800000|2020-11-20 19:50:00|7440.9|7425.9|7442.1|7427.1|7442.1|7427.1|7440.2|7425.2|10
1605902100000|2020-11-20 19:55:00|7442.2|7427.2|7441.9|7426.9|7442.7|7427.7|7441.9|7426.9|6
1606098600000|2020-11-23 02:30:00|7441.8|7416.8|7440.5|7415.5|7441.8|7416.8|7440.2|7415.2|7
1606098900000|2020-11-23 02:35:00|7441|7416|7441|7416|7441|7416|7441|7416|1
1606099200000|2020-11-23 02:40:00|7442.1|7417.1|7440.4|7415.4|7442.1|7417.1|7439.9|7414.9|5
1606099500000|2020-11-23 02:45:00|7441|7416|7441|7416|7441|7416|7441|7416|1
1606099800000|2020-11-23 02:50:00|7441.4|7416.4|7441.2|7416.2|7441.7|7416.7|7441.2|7416.2|3
1606100100000|2020-11-23 02:55:00|7441.7|7416.7|7440.6|7415.6|7441.7|7416.7|7440.1|7415.1|4
1606100400000|2020-11-23 03:00:00|7440.1|7415.1|7440.6|7415.6|7440.6|7415.6|7440.1|7415.1|7
1606100700000|2020-11-23 03:05:00|7440.9|7415.9|7440.9|7415.9|7440.9|7415.9|7440.9|7415.9|1
1606101900000|2020-11-23 03:25:00|7440.4|7415.4|7440.8|7415.8|7440.8|7415.8|7440.4|7415.4|2
1606102200000|2020-11-23 03:30:00|7440.2|7415.2|7441.6|7416.6|7442.5|7417.5|7440.2|7415.2|42
1606102500000|2020-11-23 03:35:00|7436.7|7421.7|7439.8|7424.8|7441.1|7426.1|7436.7|7421.7|46
1606102800000|2020-11-23 03:40:00|7440|7425|7442.6|7427.6|7442.9|7427.9|7440|7425|53
1606103100000|2020-11-23 03:45:00|7442.7|7427.7|7444|7429|7444.6|7429.6|7442.7|7427.7|37
1606103400000|2020-11-23 03:50:00|7444.1|7429.1|7443.4|7428.4|7444.8|7429.8|7442.6|7427.6|28
1606103700000|2020-11-23 03:55:00|7443.3|7428.3|7445.2|7430.2|7445.4|7430.4|7442.6|7427.6|34
1606104000000|2020-11-23 04:00:00|7445.1|7430.1|7445.7|7430.7|7445.9|7430.9|7444.4|7429.4|26
1606104300000|2020-11-23 04:05:00|7445.6|7430.6|7445.8|7430.8|7447|7432|7445.5|7430.5|22
1606104600000|2020-11-23 04:10:00|7446|7431|7446.3|7431.3|7446.3|7431.3|7445.8|7430.8|21
1606104900000|2020-11-23 04:15:00|7446.1|7431.1|7445.8|7430.8|7446.1|7431.1|7445.3|7430.3|17
1606105200000|2020-11-23 04:20:00|7445.6|7430.6|7442.9|7427.9|7446.1|7431.1|7442.3|7427.3|54
1606105500000|2020-11-23 04:25:00|7442.8|7427.8|7440.4|7425.4|7442.8|7427.8|7440.1|7425.1|47
1606105800000|2020-11-23 04:30:00|7440.5|7425.5|7444.8|7429.8|7444.9|7429.9|7440.2|7425.2|86
1606106100000|2020-11-23 04:35:00|7444.9|7429.9|7444.9|7429.9|7445.5|7430.5|7443|7428|76
1606106400000|2020-11-23 04:40:00|7444.8|7429.8|7445.6|7430.6|7446.2|7431.2|7444|7429|68
1606106700000|2020-11-23 04:45:00|7445.3|7430.3|7444.8|7429.8|7446.2|7431.2|7444.8|7429.8|44
1606107000000|2020-11-23 04:50:00|7444.9|7429.9|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|15
1606107300000|2020-11-23 04:55:00|7445.1|7430.1|7445.4|7430.4|7445.4|7430.4|7445.1|7430.1|8
1606107600000|2020-11-23 05:00:00|7445.3|7430.3|7446|7431|7446|7431|7444.7|7429.7|24
1606107900000|2020-11-23 05:05:00|7445.9|7430.9|7450|7435|7450.5|7435.5|7445.9|7430.9|56
1606108200000|2020-11-23 05:10:00|7449.8|7434.8|7448|7433|7449.8|7434.8|7447.5|7432.5|44
1606108500000|2020-11-23 05:15:00|7447.8|7432.8|7446.8|7431.8|7448.8|7433.8|7446.8|7431.8|26
1606108800000|2020-11-23 05:20:00|7447|7432|7445.8|7430.8|7447|7432|7445.8|7430.8|15
1606109100000|2020-11-23 05:25:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|14
1606109400000|2020-11-23 05:30:00|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7445.1|7430.1|25
1606109700000|2020-11-23 05:35:00|7446.9|7431.9|7448.2|7433.2|7449|7434|7446.9|7431.9|25
1606110000000|2020-11-23 05:40:00|7448|7433|7448.2|7433.2|7448.3|7433.3|7448|7433|6
1606110300000|2020-11-23 05:45:00|7448|7433|7446.9|7431.9|7448|7433|7446.2|7431.2|21
1606110600000|2020-11-23 05:50:00|7446.7|7431.7|7445|7430|7446.9|7431.9|7445|7430|21
1606110900000|2020-11-23 05:55:00|7445.1|7430.1|7444.2|7429.2|7445.4|7430.4|7444.2|7429.2|35
1606111200000|2020-11-23 06:00:00|7444.1|7429.1|7444.1|7429.1|7444.2|7429.2|7444|7429|8
1606111500000|2020-11-23 06:05:00|7444.2|7429.2|7442.4|7427.4|7444.3|7429.3|7442.4|7427.4|36
1606111800000|2020-11-23 06:10:00|7442.2|7427.2|7442.5|7427.5|7442.9|7427.9|7441.7|7426.7|38
1606112100000|2020-11-23 06:15:00|7442.6|7427.6|7443.3|7428.3|7443.3|7428.3|7442.5|7427.5|16
1606112400000|2020-11-23 06:20:00|7443.5|7428.5|7443.7|7428.7|7444.1|7429.1|7443.2|7428.2|45
1606112700000|2020-11-23 06:25:00|7443.8|7428.8|7443.4|7428.4|7444.2|7429.2|7443.4|7428.4|17
1606113000000|2020-11-23 06:30:00|7443.5|7428.5|7444.8|7429.8|7444.8|7429.8|7443.4|7428.4|43
1606113300000|2020-11-23 06:35:00|7444.9|7429.9|7445|7430|7445.5|7430.5|7444.8|7429.8|27
1606113600000|2020-11-23 06:40:00|7445.2|7430.2|7444.5|7429.5|7445.2|7430.2|7444.5|7429.5|9
1606113900000|2020-11-23 06:45:00|7444.4|7429.4|7444|7429|7444.7|7429.7|7443.6|7428.6|32
1606114200000|2020-11-23 06:50:00|7444.1|7429.1|7443.7|7428.7|7444.5|7429.5|7443.7|7428.7|26
1606114500000|2020-11-23 06:55:00|7443.6|7428.6|7443.7|7428.7|7443.8|7428.8|7443|7428|26
1606114800000|2020-11-23 07:00:00|7443.6|7428.6|7443.7|7428.7|7443.9|7428.9|7443.2|7428.2|29
1606115100000|2020-11-23 07:05:00|7443.8|7428.8|7444.3|7429.3|7445|7430|7443.7|7428.7|31
1606115400000|2020-11-23 07:10:00|7444.5|7429.5|7443.9|7428.9|7444.6|7429.6|7443.1|7428.1|21
1606115700000|2020-11-23 07:15:00|7443.7|7428.7|7443.8|7428.8|7444|7429|7443.7|7428.7|7
1606116000000|2020-11-23 07:20:00|7443.9|7428.9|7441.1|7426.1|7444.6|7429.6|7441.1|7426.1|43
1606116300000|2020-11-23 07:25:00|7440.7|7425.7|7440.6|7425.6|7441.3|7426.3|7438.5|7423.5|87
1606116600000|2020-11-23 07:30:00|7440.7|7425.7|7440|7425|7441.9|7426.9|7440|7425|40
1606116900000|2020-11-23 07:35:00|7440.7|7425.7|7438|7423|7440.8|7425.8|7435.3|7420.3|47
1606117200000|2020-11-23 07:40:00|7437.7|7422.7|7437|7422|7439.2|7424.2|7436.3|7421.3|59
1606117500000|2020-11-23 07:45:00|7437.1|7422.1|7435.8|7420.8|7437.7|7422.7|7434.9|7419.9|55
1606117800000|2020-11-23 07:50:00|7435.9|7420.9|7437.3|7422.3|7438.6|7423.6|7435.9|7420.9|65
1606118100000|2020-11-23 07:55:00|7436.3|7421.3|7434.8|7419.8|7436.3|7421.3|7434.5|7419.5|22
1606118400000|2020-11-23 08:00:00|7434.3|7419.3|7432.7|7417.7|7435|7420|7431.7|7416.7|113
1606118700000|2020-11-23 08:05:00|7432.8|7417.8|7435.3|7420.3|7436|7421|7432.8|7417.8|62
1606119000000|2020-11-23 08:10:00|7434.8|7419.8|7436.1|7421.1|7436.6|7421.6|7434.8|7419.8|24
1606119300000|2020-11-23 08:15:00|7436.3|7421.3|7437.8|7422.8|7438.3|7423.3|7435.9|7420.9|41
1606119600000|2020-11-23 08:20:00|7437.4|7422.4|7437.1|7422.1|7438.3|7423.3|7437.1|7422.1|20
1606119900000|2020-11-23 08:25:00|7436.8|7421.8|7436.9|7421.9|7437.5|7422.5|7436.7|7421.7|18
1606120200000|2020-11-23 08:30:00|7436.7|7421.7|7436.5|7421.5|7437.1|7422.1|7434.2|7419.2|62
1606120500000|2020-11-23 08:35:00|7435.9|7420.9|7435.9|7420.9|7436.3|7421.3|7435.3|7420.3|20
1606120800000|2020-11-23 08:40:00|7435.6|7420.6|7437.3|7422.3|7437.3|7422.3|7434.9|7419.9|43
1606121100000|2020-11-23 08:45:00|7437.1|7422.1|7436.2|7421.2|7437.1|7422.1|7436.2|7421.2|29
1606121400000|2020-11-23 08:50:00|7436.3|7421.3|7437.9|7422.9|7438.1|7423.1|7436.2|7421.2|23
1606121700000|2020-11-23 08:55:00|7437.7|7422.7|7436.5|7421.5|7437.9|7422.9|7436.4|7421.4|8
1606122000000|2020-11-23 09:00:00|7436.9|7421.9|7437.6|7422.6|7437.9|7422.9|7436.9|7421.9|15
1606122300000|2020-11-23 09:05:00|7437.9|7422.9|7437.8|7422.8|7439|7424|7437|7422|39
1606122600000|2020-11-23 09:10:00|7437.5|7422.5|7438.7|7423.7|7438.9|7423.9|7437.4|7422.4|13
1606122900000|2020-11-23 09:15:00|7438.5|7423.5|7436.4|7421.4|7438.5|7423.5|7436.4|7421.4|20
1606123200000|2020-11-23 09:20:00|7437.2|7422.2|7437.2|7422.2|7437.7|7422.7|7436.6|7421.6|16
1606123500000|2020-11-23 09:25:00|7437.3|7422.3|7436.7|7421.7|7437.5|7422.5|7436.2|7421.2|23
1606123800000|2020-11-23 09:30:00|7436.8|7421.8|7435.7|7420.7|7436.8|7421.8|7435.7|7420.7|15
1606124100000|2020-11-23 09:35:00|7435.5|7420.5|7436.8|7421.8|7437|7422|7434.5|7419.5|32
1606124400000|2020-11-23 09:40:00|7437|7422|7439.3|7424.3|7439.3|7424.3|7437|7422|25
1606124700000|2020-11-23 09:45:00|7439|7424|7439.8|7424.8|7439.8|7424.8|7438.5|7423.5|18
1606125000000|2020-11-23 09:50:00|7440|7425|7439.5|7424.5|7440.3|7425.3|7439.5|7424.5|11
1606125300000|2020-11-23 09:55:00|7439.8|7424.8|7437.7|7422.7|7440|7425|7437.7|7422.7|31
1606125600000|2020-11-23 10:00:00|7437.6|7422.6|7436.9|7421.9|7437.7|7422.7|7436.9|7421.9|8
1606125900000|2020-11-23 10:05:00|7437.1|7422.1|7437.6|7422.6|7437.6|7422.6|7437.1|7422.1|5
1606126200000|2020-11-23 10:10:00|7437.2|7422.2|7435.7|7420.7|7437.3|7422.3|7435.7|7420.7|31
1606126500000|2020-11-23 10:15:00|7435.2|7420.2|7435.5|7420.5|7435.6|7420.6|7434.9|7419.9|10
1606126800000|2020-11-23 10:20:00|7435.2|7420.2|7434.9|7419.9|7435.2|7420.2|7434.9|7419.9|5
1606127100000|2020-11-23 10:25:00|7434.6|7419.6|7434.6|7419.6|7434.9|7419.9|7433.9|7418.9|12
1606127400000|2020-11-23 10:30:00|7433.7|7418.7|7435.4|7420.4|7435.4|7420.4|7433.6|7418.6|14
1606127700000|2020-11-23 10:35:00|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|3
1606128000000|2020-11-23 10:40:00|7434.9|7419.9|7435|7420|7436.1|7421.1|7434.8|7419.8|37
1606128300000|2020-11-23 10:45:00|7435.1|7420.1|7434.9|7419.9|7435.1|7420.1|7434.9|7419.9|2
1606128600000|2020-11-23 10:50:00|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|7435.1|7420.1|1
1606128900000|2020-11-23 10:55:00|7435.4|7420.4|7435.1|7420.1|7435.5|7420.5|7435.1|7420.1|3
1606129200000|2020-11-23 11:00:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1606129500000|2020-11-23 11:05:00|7435.1|7420.1|7434.6|7419.6|7435.2|7420.2|7434.6|7419.6|12
1606129800000|2020-11-23 11:10:00|7434.3|7419.3|7434|7419|7434.7|7419.7|7434|7419|5
1606130400000|2020-11-23 11:20:00|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|7433.7|7418.7|1
1606130700000|2020-11-23 11:25:00|7433.9|7418.9|7431.6|7416.6|7433.9|7418.9|7431.4|7416.4|27
1606131000000|2020-11-23 11:30:00|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|7431.5|7416.5|1
1606131300000|2020-11-23 11:35:00|7431.7|7416.7|7432.5|7417.5|7433.1|7418.1|7431.7|7416.7|16
1606131600000|2020-11-23 11:40:00|7432.4|7417.4|7432.6|7417.6|7432.6|7417.6|7432.4|7417.4|2
1606131900000|2020-11-23 11:45:00|7432.7|7417.7|7433|7418|7433|7418|7432.5|7417.5|3
1606132200000|2020-11-23 11:50:00|7433.3|7418.3|7435.8|7420.8|7435.8|7420.8|7433.3|7418.3|14
1606132500000|2020-11-23 11:55:00|7436.2|7421.2|7435.3|7420.3|7436.2|7421.2|7435.1|7420.1|11
1606132800000|2020-11-23 12:00:00|7435.4|7420.4|7435.3|7420.3|7435.4|7420.4|7435.2|7420.2|4
1606133100000|2020-11-23 12:05:00|7435.2|7420.2|7433.2|7418.2|7435.2|7420.2|7433.2|7418.2|26
1606133400000|2020-11-23 12:10:00|7433.4|7418.4|7433|7418|7433.4|7418.4|7433|7418|7
1606133700000|2020-11-23 12:15:00|7433.2|7418.2|7433|7418|7433.4|7418.4|7433|7418|10
1606134000000|2020-11-23 12:20:00|7433.2|7418.2|7433.7|7418.7|7433.7|7418.7|7432.4|7417.4|8
1606134300000|2020-11-23 12:25:00|7433.6|7418.6|7433.9|7418.9|7433.9|7418.9|7433.1|7418.1|10
1606134600000|2020-11-23 12:30:00|7433.3|7418.3|7433.6|7418.6|7433.9|7418.9|7433.3|7418.3|3
1606134900000|2020-11-23 12:35:00|7433.7|7418.7|7432.7|7417.7|7433.7|7418.7|7432.7|7417.7|8
1606135200000|2020-11-23 12:40:00|7432.6|7417.6|7433|7418|7433|7418|7432.4|7417.4|9
1606135800000|2020-11-23 12:50:00|7432.5|7417.5|7434|7419|7434|7419|7432.5|7417.5|8
1606136100000|2020-11-23 12:55:00|7434.3|7419.3|7435.1|7420.1|7435.1|7420.1|7434.3|7419.3|9
1606136400000|2020-11-23 13:00:00|7434.9|7419.9|7433.9|7418.9|7434.9|7419.9|7433.6|7418.6|18
1606136700000|2020-11-23 13:05:00|7433.1|7418.1|7433.9|7418.9|7434|7419|7433.1|7418.1|8
1606137000000|2020-11-23 13:10:00|7433|7418|7432.4|7417.4|7433|7418|7432.3|7417.3|3
1606137300000|2020-11-23 13:15:00|7432.7|7417.7|7432.3|7417.3|7433|7418|7432|7417|7
1606137600000|2020-11-23 13:20:00|7432.7|7417.7|7432.3|7417.3|7432.7|7417.7|7432.3|7417.3|2
1606137900000|2020-11-23 13:25:00|7432|7417|7432|7417|7432|7417|7432|7417|1
1606138200000|2020-11-23 13:30:00|7432.1|7417.1|7433|7418|7433|7418|7432|7417|9
1606138500000|2020-11-23 13:35:00|7432.9|7417.9|7432.5|7417.5|7432.9|7417.9|7431.3|7416.3|9
1606138800000|2020-11-23 13:40:00|7432.7|7417.7|7434.7|7419.7|7438|7420.4|7432.7|7412.9|45
1606139100000|2020-11-23 13:45:00|7434.6|7419.6|7434.5|7419.5|7435.1|7420.1|7434.5|7419.5|12
1606139400000|2020-11-23 13:50:00|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|2
1606140000000|2020-11-23 14:00:00|7435.4|7420.4|7435.6|7420.6|7436|7421|7434.8|7419.8|13
1606140300000|2020-11-23 14:05:00|7435.8|7420.8|7436.5|7421.5|7437.5|7422.5|7435.8|7420.8|11
1606140600000|2020-11-23 14:10:00|7436.7|7421.7|7437.6|7422.6|7437.7|7422.7|7436.5|7421.5|9
1606140900000|2020-11-23 14:15:00|7437.7|7422.7|7438.4|7423.4|7439.1|7424.1|7437.4|7422.4|21
1606141200000|2020-11-23 14:20:00|7438.6|7423.6|7440.3|7425.3|7441.5|7426.5|7438.5|7423.5|37
1606141500000|2020-11-23 14:25:00|7440.1|7425.1|7443.7|7418.7|7444.4|7425.9|7439.1|7418.4|62
1606141800000|2020-11-23 14:30:00|7443.9|7418.9|7439.4|7424.4|7444.9|7424.5|7439.3|7418.8|67
1606142100000|2020-11-23 14:35:00|7439.3|7424.3|7439|7424|7445.8|7424.4|7439|7419.8|25
1606142400000|2020-11-23 14:40:00|7438.7|7423.7|7439.1|7424.1|7439.1|7424.1|7438|7423|10
1606142700000|2020-11-23 14:45:00|7438.6|7423.6|7441.1|7426.1|7447.4|7427.4|7438.6|7422.4|29
1606143000000|2020-11-23 14:50:00|7441.2|7426.2|7444.2|7429.2|7445|7430|7441.2|7426.2|32
1606143300000|2020-11-23 14:55:00|7444|7429|7446.4|7431.4|7447.4|7432.4|7444|7429|32
1606143600000|2020-11-23 15:00:00|7446.6|7431.6|7450.6|7435.6|7450.7|7435.7|7446.6|7431.6|16
1606143900000|2020-11-23 15:05:00|7450.5|7435.5|7450.7|7435.7|7451.2|7436.2|7450.4|7435.4|12
1606144200000|2020-11-23 15:10:00|7450.1|7435.1|7450.5|7435.5|7450.5|7435.5|7448.5|7433.5|14
1606144500000|2020-11-23 15:15:00|7450.6|7435.6|7451.1|7436.1|7451.1|7436.1|7450.6|7435.6|2
1606144800000|2020-11-23 15:20:00|7450.4|7435.4|7451.1|7436.1|7451.1|7436.1|7449.8|7434.8|15
1606145100000|2020-11-23 15:25:00|7451.3|7436.3|7451.4|7436.4|7452|7437|7450.3|7435.3|9
1606145400000|2020-11-23 15:30:00|7451.1|7436.1|7450.7|7435.7|7451.2|7436.2|7449.1|7434.1|15
1606145700000|2020-11-23 15:35:00|7455.2|7430.2|7450.7|7435.7|7455.7|7435.7|7450.6|7430.2|6
1606146000000|2020-11-23 15:40:00|7449.6|7434.6|7449.7|7434.7|7450.7|7435.7|7449.3|7434.3|13
1606146300000|2020-11-23 15:45:00|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7449.6|7434.6|10
1606146600000|2020-11-23 15:50:00|7449.2|7434.2|7449.5|7434.5|7449.5|7434.5|7448.9|7433.9|4
1606146900000|2020-11-23 15:55:00|7450.1|7435.1|7450.5|7435.5|7450.7|7435.7|7450|7435|10
1606147200000|2020-11-23 16:00:00|7451.4|7436.4|7453|7438|7453|7438|7451.4|7436.4|11
1606147500000|2020-11-23 16:05:00|7453.2|7438.2|7457.1|7442.1|7457.1|7442.1|7452.7|7437.7|23
1606147800000|2020-11-23 16:10:00|7457|7442|7456.3|7441.3|7457|7442|7455.5|7440.5|9
1606148100000|2020-11-23 16:15:00|7456.2|7441.2|7456.1|7441.1|7457|7442|7455.6|7440.6|25
1606148400000|2020-11-23 16:20:00|7456.4|7441.4|7455.8|7440.8|7457|7442|7455.8|7440.8|6
1606148700000|2020-11-23 16:25:00|7456.5|7441.5|7455.9|7440.9|7456.5|7441.5|7454.5|7439.5|20
1606149000000|2020-11-23 16:30:00|7455.6|7440.6|7455.4|7440.4|7455.6|7440.6|7454.6|7439.6|14
1606149300000|2020-11-23 16:35:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.1|7440.1|3
1606149600000|2020-11-23 16:40:00|7455.4|7440.4|7454.9|7439.9|7456.1|7441.1|7454.6|7439.6|12
1606149900000|2020-11-23 16:45:00|7454.6|7439.6|7454.4|7439.4|7454.6|7439.6|7454.4|7439.4|2
1606150200000|2020-11-23 16:50:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|3
1606150500000|2020-11-23 16:55:00|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|2
1606150800000|2020-11-23 17:00:00|7454.1|7439.1|7453.8|7438.8|7454.1|7439.1|7453.8|7438.8|2
1606151100000|2020-11-23 17:05:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1606151400000|2020-11-23 17:10:00|7454.3|7439.3|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|6
1606152000000|2020-11-23 17:20:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1606152300000|2020-11-23 17:25:00|7453.6|7438.6|7453.4|7438.4|7453.9|7438.9|7453.4|7438.4|4
1606152600000|2020-11-23 17:30:00|7451.7|7436.7|7452.6|7437.6|7452.6|7437.6|7451.6|7436.6|4
1606153500000|2020-11-23 17:45:00|7452.8|7437.8|7452.9|7437.9|7453.1|7438.1|7452.8|7437.8|3
1606154100000|2020-11-23 17:55:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7452.4|7437.4|2
1606155900000|2020-11-23 18:25:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1606157700000|2020-11-23 18:55:00|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7451.8|7436.8|12
1606158900000|2020-11-23 19:15:00|7453.2|7438.2|7453.6|7438.6|7453.8|7438.8|7453.2|7438.2|9
1606159200000|2020-11-23 19:20:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|4
1606159500000|2020-11-23 19:25:00|7455.1|7440.1|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|5
1606159800000|2020-11-23 19:30:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1606160100000|2020-11-23 19:35:00|7456.1|7441.1|7461.6|7436.6|7461.6|7441.1|7456.1|7436.1|20
1606160400000|2020-11-23 19:40:00|7461.5|7436.5|7461.6|7436.6|7461.6|7436.6|7461.5|7436.5|2
1606160700000|2020-11-23 19:45:00|7461.4|7436.4|7460.9|7435.9|7461.6|7436.6|7460.9|7435.9|5
1606161000000|2020-11-23 19:50:00|7455.6|7440.6|7454.6|7439.6|7455.6|7440.6|7454.6|7439.6|3
1606161300000|2020-11-23 19:55:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1606161600000|2020-11-23 20:00:00|7453.6|7438.6|7454.3|7439.3|7454.3|7439.3|7453.6|7438.6|3
1606161900000|2020-11-23 20:05:00|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|3
1606162200000|2020-11-23 20:10:00|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|7454.9|7439.9|1
1606162500000|2020-11-23 20:15:00|7455.1|7440.1|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|3
1606163100000|2020-11-23 20:25:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1606163400000|2020-11-23 20:30:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1606163700000|2020-11-23 20:35:00|7455.9|7440.9|7461.6|7436.6|7461.6|7440.9|7455.9|7436.4|3
1606164000000|2020-11-23 20:40:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1606164300000|2020-11-23 20:45:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1606164600000|2020-11-23 20:50:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7455.1|7440.1|4
1606164900000|2020-11-23 20:55:00|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|1
1606185000000|2020-11-24 02:30:00|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|7453.9|7428.9|1
1606186200000|2020-11-24 02:50:00|7452.5|7427.5|7452.3|7427.3|7452.5|7427.5|7452.3|7427.3|3
1606186800000|2020-11-24 03:00:00|7452.4|7427.4|7452.4|7427.4|7452.8|7427.8|7452.1|7427.1|17
1606187100000|2020-11-24 03:05:00|7452.5|7427.5|7453|7428|7453|7428|7452.5|7427.5|5
1606188300000|2020-11-24 03:25:00|7453.2|7428.2|7448.4|7433.4|7453.3|7433.4|7448.4|7428.2|3
1606188600000|2020-11-24 03:30:00|7448.3|7433.3|7447.8|7432.8|7448.4|7433.4|7446.2|7431.2|78
1606188900000|2020-11-24 03:35:00|7447.7|7432.7|7446.4|7431.4|7447.8|7432.8|7446.1|7431.1|33
1606189200000|2020-11-24 03:40:00|7446.1|7431.1|7446.1|7431.1|7446.6|7431.6|7445.1|7430.1|38
1606189500000|2020-11-24 03:45:00|7446.6|7431.6|7447.2|7432.2|7447.2|7432.2|7446.4|7431.4|22
1606189800000|2020-11-24 03:50:00|7447.1|7432.1|7445.4|7430.4|7447.1|7432.1|7445.4|7430.4|12
1606190100000|2020-11-24 03:55:00|7445.1|7430.1|7444.8|7429.8|7445.9|7430.9|7444.8|7429.8|12
1606190400000|2020-11-24 04:00:00|7444.6|7429.6|7443.9|7428.9|7444.6|7429.6|7443.9|7428.9|11
1606190700000|2020-11-24 04:05:00|7443.7|7428.7|7443|7428|7443.9|7428.9|7443|7428|11
1606191000000|2020-11-24 04:10:00|7442.9|7427.9|7441.9|7426.9|7442.9|7427.9|7441.4|7426.4|27
1606191300000|2020-11-24 04:15:00|7441.3|7426.3|7442.1|7427.1|7442.4|7427.4|7441.2|7426.2|19
1606191600000|2020-11-24 04:20:00|7442|7427|7441.9|7426.9|7442.5|7427.5|7441.4|7426.4|26
1606191900000|2020-11-24 04:25:00|7442|7427|7441.8|7426.8|7442.7|7427.7|7441.8|7426.8|29
1606192200000|2020-11-24 04:30:00|7442.1|7427.1|7440.8|7425.8|7442.4|7427.4|7440.8|7425.8|92
1606192500000|2020-11-24 04:35:00|7440.9|7425.9|7438.8|7423.8|7441.3|7426.3|7438.7|7423.7|65
1606192800000|2020-11-24 04:40:00|7438.7|7423.7|7432.2|7417.2|7439.2|7424.2|7431.8|7416.8|135
1606193100000|2020-11-24 04:45:00|7431.9|7416.9|7425.8|7410.8|7431.9|7416.9|7420.6|7405.6|418
1606193400000|2020-11-24 04:50:00|7425.5|7410.5|7426.9|7411.9|7427.9|7412.9|7421.3|7406.3|246
1606193700000|2020-11-24 04:55:00|7426.8|7411.8|7426.6|7411.6|7427.7|7412.7|7425.8|7410.8|140
1606194000000|2020-11-24 05:00:00|7426.4|7411.4|7418.3|7403.3|7426.7|7411.7|7418|7403|175
1606194300000|2020-11-24 05:05:00|7418|7403|7423.2|7408.2|7423.5|7408.5|7418|7403|156
1606194600000|2020-11-24 05:10:00|7423.3|7408.3|7424.9|7409.9|7425.9|7410.9|7422.8|7407.8|80
1606194900000|2020-11-24 05:15:00|7425|7410|7427.4|7412.4|7429.7|7414.7|7424.6|7409.6|145
1606195200000|2020-11-24 05:20:00|7427.2|7412.2|7428.6|7413.6|7430|7415|7426.8|7411.8|48
1606195500000|2020-11-24 05:25:00|7428.4|7413.4|7426.3|7411.3|7428.4|7413.4|7425.6|7410.6|60
1606195800000|2020-11-24 05:30:00|7426.6|7411.6|7428|7413|7428.1|7413.1|7425.8|7410.8|78
1606196100000|2020-11-24 05:35:00|7427.7|7412.7|7426.9|7411.9|7428.2|7413.2|7426.4|7411.4|31
1606196400000|2020-11-24 05:40:00|7426.6|7411.6|7426.4|7411.4|7427.8|7412.8|7425.4|7410.4|95
1606196700000|2020-11-24 05:45:00|7426.2|7411.2|7425.9|7410.9|7428|7413|7425.9|7410.9|40
1606197000000|2020-11-24 05:50:00|7425.6|7410.6|7426.4|7411.4|7427.4|7412.4|7425.4|7410.4|55
1606197300000|2020-11-24 05:55:00|7426.5|7411.5|7428.2|7413.2|7428.6|7413.6|7426.4|7411.4|62
1606197600000|2020-11-24 06:00:00|7428.1|7413.1|7425.7|7410.7|7428.1|7413.1|7425.4|7410.4|51
1606197900000|2020-11-24 06:05:00|7426|7411|7427.3|7412.3|7427.4|7412.4|7425.9|7410.9|35
1606198200000|2020-11-24 06:10:00|7427.2|7412.2|7427.1|7412.1|7427.5|7412.5|7426.9|7411.9|25
1606198500000|2020-11-24 06:15:00|7427.2|7412.2|7427.7|7412.7|7427.9|7412.9|7426.6|7411.6|43
1606198800000|2020-11-24 06:20:00|7427.8|7412.8|7427.7|7412.7|7428.1|7413.1|7426.7|7411.7|40
1606199100000|2020-11-24 06:25:00|7427.4|7412.4|7427.4|7412.4|7427.9|7412.9|7427.4|7412.4|8
1606199400000|2020-11-24 06:30:00|7427.7|7412.7|7427.6|7412.6|7428.5|7413.5|7427.5|7412.5|21
1606199700000|2020-11-24 06:35:00|7427.7|7412.7|7427.2|7412.2|7428.3|7413.3|7427.1|7412.1|17
1606200000000|2020-11-24 06:40:00|7427.3|7412.3|7428.9|7413.9|7429.2|7414.2|7427.3|7412.3|24
1606200300000|2020-11-24 06:45:00|7429.2|7414.2|7428.8|7413.8|7429.4|7414.4|7428.4|7413.4|31
1606200600000|2020-11-24 06:50:00|7429|7414|7428.3|7413.3|7429|7414|7427.8|7412.8|18
1606200900000|2020-11-24 06:55:00|7428.4|7413.4|7428.1|7413.1|7428.4|7413.4|7427.5|7412.5|17
1606201200000|2020-11-24 07:00:00|7428.4|7413.4|7428.2|7413.2|7428.6|7413.6|7427.6|7412.6|46
1606201500000|2020-11-24 07:05:00|7428.3|7413.3|7431.3|7416.3|7431.9|7416.9|7428.2|7413.2|147
1606201800000|2020-11-24 07:10:00|7431.2|7416.2|7431.3|7416.3|7431.4|7416.4|7431|7416|11
1606202100000|2020-11-24 07:15:00|7431.4|7416.4|7431.3|7416.3|7431.5|7416.5|7430.9|7415.9|20
1606202400000|2020-11-24 07:20:00|7431.4|7416.4|7432|7417|7432.3|7417.3|7431.3|7416.3|36
1606202700000|2020-11-24 07:25:00|7431.9|7416.9|7431.4|7416.4|7431.9|7416.9|7431.3|7416.3|20
1606203000000|2020-11-24 07:30:00|7431|7416|7430.9|7415.9|7431.1|7416.1|7430.4|7415.4|11
1606203300000|2020-11-24 07:35:00|7430.4|7415.4|7431.1|7416.1|7431.9|7416.9|7430.4|7415.4|10
1606203600000|2020-11-24 07:40:00|7431.4|7416.4|7432.5|7417.5|7434.5|7419.5|7431.4|7416.4|55
1606203900000|2020-11-24 07:45:00|7432.6|7417.6|7432.4|7417.4|7432.7|7417.7|7431.4|7416.4|38
1606204200000|2020-11-24 07:50:00|7432.5|7417.5|7431.8|7416.8|7433.7|7418.7|7431.4|7416.4|51
1606204500000|2020-11-24 07:55:00|7431.7|7416.7|7435|7420|7435.9|7420.9|7431.7|7416.7|96
1606204800000|2020-11-24 08:00:00|7434.9|7419.9|7429.1|7414.1|7435.8|7420.8|7427.7|7412.7|165
1606205100000|2020-11-24 08:05:00|7429|7414|7429|7414|7430.4|7415.4|7425|7410|173
1606205400000|2020-11-24 08:10:00|7429.1|7414.1|7428.2|7413.2|7429.4|7414.4|7427|7412|102
1606205700000|2020-11-24 08:15:00|7428.5|7413.5|7429.1|7414.1|7430|7415|7428.2|7413.2|106
1606206000000|2020-11-24 08:20:00|7428.6|7413.6|7428.5|7413.5|7429.1|7414.1|7428.4|7413.4|52
1606206300000|2020-11-24 08:25:00|7428.6|7413.6|7428.3|7413.3|7428.8|7413.8|7428.2|7413.2|39
1606206600000|2020-11-24 08:30:00|7428.4|7413.4|7427.9|7412.9|7428.4|7413.4|7426.4|7411.4|61
1606206900000|2020-11-24 08:35:00|7427.8|7412.8|7428.9|7413.9|7429.6|7414.6|7427.8|7412.8|62
1606207200000|2020-11-24 08:40:00|7428.8|7413.8|7428.4|7413.4|7428.8|7413.8|7427.9|7412.9|19
1606207500000|2020-11-24 08:45:00|7427.9|7412.9|7428|7413|7428.3|7413.3|7426.8|7411.8|29
1606207800000|2020-11-24 08:50:00|7427.7|7412.7|7427.3|7412.3|7427.8|7412.8|7427|7412|16
1606208100000|2020-11-24 08:55:00|7427.6|7412.6|7427.8|7412.8|7427.8|7412.8|7427|7412|21
1606208400000|2020-11-24 09:00:00|7427.6|7412.6|7425.3|7410.3|7427.8|7412.8|7425|7410|37
1606208700000|2020-11-24 09:05:00|7425.8|7410.8|7424.3|7409.3|7425.9|7410.9|7424.1|7409.1|27
1606209000000|2020-11-24 09:10:00|7424|7409|7424.3|7409.3|7425.8|7410.8|7423.5|7408.5|52
1606209300000|2020-11-24 09:15:00|7424.6|7409.6|7426.8|7411.8|7426.8|7411.8|7424.1|7409.1|17
1606209600000|2020-11-24 09:20:00|7427.2|7412.2|7428.5|7413.5|7428.8|7413.8|7426.8|7411.8|21
1606209900000|2020-11-24 09:25:00|7428.8|7413.8|7427.8|7412.8|7428.8|7413.8|7427.8|7412.8|27
1606210200000|2020-11-24 09:30:00|7427.6|7412.6|7427.3|7412.3|7427.9|7412.9|7426.8|7411.8|19
1606210500000|2020-11-24 09:35:00|7427.8|7412.8|7428.3|7413.3|7428.4|7413.4|7427.5|7412.5|17
1606210800000|2020-11-24 09:40:00|7428.1|7413.1|7429.5|7414.5|7430.4|7415.4|7428.1|7413.1|68
1606211100000|2020-11-24 09:45:00|7429.4|7414.4|7428.3|7413.3|7429.5|7414.5|7427.5|7412.5|59
1606211400000|2020-11-24 09:50:00|7428.1|7413.1|7427.9|7412.9|7428.1|7413.1|7427.9|7412.9|9
1606211700000|2020-11-24 09:55:00|7428|7413|7429|7414|7429.6|7414.6|7428|7413|40
1606212000000|2020-11-24 10:00:00|7429.1|7414.1|7429.5|7414.5|7429.6|7414.6|7429|7414|4
1606212300000|2020-11-24 10:05:00|7429.4|7414.4|7430|7415|7430.1|7415.1|7429|7414|22
1606212600000|2020-11-24 10:10:00|7429.9|7414.9|7429.5|7414.5|7430|7415|7429.5|7414.5|10
1606212900000|2020-11-24 10:15:00|7429.4|7414.4|7429.5|7414.5|7429.6|7414.6|7429|7414|25
1606213200000|2020-11-24 10:20:00|7429.4|7414.4|7429.3|7414.3|7429.5|7414.5|7429.3|7414.3|25
1606213500000|2020-11-24 10:25:00|7429.9|7414.9|7429.3|7414.3|7430|7415|7428.6|7413.6|36
1606213800000|2020-11-24 10:30:00|7429.2|7414.2|7429.3|7414.3|7429.5|7414.5|7428.8|7413.8|17
1606214100000|2020-11-24 10:35:00|7429.4|7414.4|7429.7|7414.7|7429.9|7414.9|7429.2|7414.2|19
1606214400000|2020-11-24 10:40:00|7429.6|7414.6|7431.3|7416.3|7431.7|7416.7|7429.6|7414.6|17
1606214700000|2020-11-24 10:45:00|7431.4|7416.4|7431.5|7416.5|7431.5|7416.5|7431.2|7416.2|16
1606215000000|2020-11-24 10:50:00|7431.4|7416.4|7431.9|7416.9|7432.6|7417.6|7431.4|7416.4|15
1606215300000|2020-11-24 10:55:00|7432|7417|7432.9|7417.9|7433|7418|7431.9|7416.9|13
1606215600000|2020-11-24 11:00:00|7432.7|7417.7|7433|7418|7433.6|7418.6|7432.5|7417.5|18
1606215900000|2020-11-24 11:05:00|7433.1|7418.1|7432.6|7417.6|7433.1|7418.1|7432.6|7417.6|3
1606216200000|2020-11-24 11:10:00|7432.7|7417.7|7433|7418|7433.1|7418.1|7432.6|7417.6|6
1606216500000|2020-11-24 11:15:00|7433.1|7418.1|7432.5|7417.5|7433.9|7418.9|7432.5|7417.5|43
1606216800000|2020-11-24 11:20:00|7432.4|7417.4|7432.5|7417.5|7432.6|7417.6|7432.3|7417.3|15
1606217100000|2020-11-24 11:25:00|7432.4|7417.4|7433.3|7418.3|7433.3|7418.3|7432.3|7417.3|31
1606217400000|2020-11-24 11:30:00|7433.2|7418.2|7435.8|7420.8|7436.1|7421.1|7433.1|7418.1|15
1606217700000|2020-11-24 11:35:00|7436.1|7421.1|7435.4|7420.4|7437.4|7422.4|7434.9|7419.9|22
1606218000000|2020-11-24 11:40:00|7435.1|7420.1|7434.6|7419.6|7435.1|7420.1|7434.6|7419.6|5
1606218300000|2020-11-24 11:45:00|7434.7|7419.7|7435.2|7420.2|7435.2|7420.2|7434.7|7419.7|4
1606218600000|2020-11-24 11:50:00|7435.3|7420.3|7435.4|7420.4|7435.9|7420.9|7435.3|7420.3|6
1606218900000|2020-11-24 11:55:00|7435.5|7420.5|7436.2|7421.2|7436.2|7421.2|7435.4|7420.4|15
1606219200000|2020-11-24 12:00:00|7436.3|7421.3|7436.3|7421.3|7436.4|7421.4|7436.2|7421.2|7
1606219500000|2020-11-24 12:05:00|7436.5|7421.5|7436.5|7421.5|7436.5|7421.5|7436.3|7421.3|4
1606219800000|2020-11-24 12:10:00|7436.4|7421.4|7437.3|7422.3|7437.5|7422.5|7436.4|7421.4|12
1606220100000|2020-11-24 12:15:00|7437.4|7422.4|7436|7421|7437.5|7422.5|7435.9|7420.9|25
1606220400000|2020-11-24 12:20:00|7435.9|7420.9|7436.4|7421.4|7436.4|7421.4|7435.9|7420.9|10
1606220700000|2020-11-24 12:25:00|7436.5|7421.5|7437.4|7422.4|7438.1|7423.1|7436.4|7421.4|23
1606221000000|2020-11-24 12:30:00|7437.5|7422.5|7437.5|7422.5|7437.5|7422.5|7437.4|7422.4|3
1606221300000|2020-11-24 12:35:00|7437.6|7422.6|7439.6|7424.6|7439.6|7424.6|7437.4|7422.4|51
1606221600000|2020-11-24 12:40:00|7439.7|7424.7|7442.2|7427.2|7442.3|7427.3|7439.7|7424.7|26
1606221900000|2020-11-24 12:45:00|7442.4|7427.4|7442.4|7427.4|7443|7428|7441.9|7426.9|37
1606222200000|2020-11-24 12:50:00|7442.3|7427.3|7441.6|7426.6|7443.4|7428.4|7441.6|7426.6|25
1606222500000|2020-11-24 12:55:00|7441.9|7426.9|7441.6|7426.6|7442.4|7427.4|7441.4|7426.4|10
1606222800000|2020-11-24 13:00:00|7441.3|7426.3|7440.4|7425.4|7441.3|7426.3|7440.4|7425.4|12
1606223100000|2020-11-24 13:05:00|7440.2|7425.2|7440.3|7425.3|7440.3|7425.3|7438.9|7423.9|8
1606223400000|2020-11-24 13:10:00|7440.4|7425.4|7438.8|7423.8|7441.8|7426.8|7438.8|7423.8|22
1606223700000|2020-11-24 13:15:00|7438.7|7423.7|7441.1|7426.1|7442.1|7427.1|7438.6|7423.6|28
1606224000000|2020-11-24 13:20:00|7441.4|7426.4|7442.1|7427.1|7442.1|7427.1|7441.1|7426.1|14
1606224300000|2020-11-24 13:25:00|7442.2|7427.2|7442.1|7427.1|7442.8|7427.8|7441.8|7426.8|18
1606224600000|2020-11-24 13:30:00|7441.8|7426.8|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|8
1606224900000|2020-11-24 13:35:00|7441.2|7426.2|7442.3|7427.3|7442.3|7427.3|7441.2|7426.2|12
1606225200000|2020-11-24 13:40:00|7442|7427|7439.7|7424.7|7442|7427|7437.1|7422.1|54
1606225500000|2020-11-24 13:45:00|7439.6|7424.6|7439.3|7424.3|7441.7|7426.7|7439.3|7424.3|31
1606225800000|2020-11-24 13:50:00|7439.6|7424.6|7439.4|7424.4|7440.2|7425.2|7438.8|7423.8|25
1606226100000|2020-11-24 13:55:00|7439.3|7424.3|7440.8|7425.8|7440.8|7425.8|7439|7424|41
1606226400000|2020-11-24 14:00:00|7441.4|7426.4|7441.6|7426.6|7441.8|7426.8|7440.8|7425.8|44
1606226700000|2020-11-24 14:05:00|7441.8|7426.8|7442.3|7427.3|7442.7|7427.7|7441.6|7426.6|33
1606227000000|2020-11-24 14:10:00|7442.4|7427.4|7441.6|7426.6|7442.4|7427.4|7441.6|7426.6|6
1606227300000|2020-11-24 14:15:00|7441.7|7426.7|7442.2|7427.2|7442.3|7427.3|7441.7|7426.7|6
1606227600000|2020-11-24 14:20:00|7442.1|7427.1|7442.6|7427.6|7442.9|7427.9|7442.1|7427.1|12
1606227900000|2020-11-24 14:25:00|7442.8|7427.8|7442.3|7427.3|7442.9|7427.9|7442.2|7427.2|11
1606228200000|2020-11-24 14:30:00|7442.8|7427.8|7441.5|7426.5|7443.1|7428.1|7441.4|7426.4|9
1606228500000|2020-11-24 14:35:00|7441.8|7426.8|7441.8|7426.8|7442.3|7427.3|7441.8|7426.8|7
1606228800000|2020-11-24 14:40:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7441.3|7426.3|9
1606229100000|2020-11-24 14:45:00|7442.1|7427.1|7441.3|7426.3|7442.1|7427.1|7441.3|7426.3|11
1606229400000|2020-11-24 14:50:00|7441.1|7426.1|7440.6|7425.6|7441.3|7426.3|7440.6|7425.6|7
1606229700000|2020-11-24 14:55:00|7440.3|7425.3|7438.8|7423.8|7440.6|7425.6|7438.8|7423.8|10
1606230000000|2020-11-24 15:00:00|7438.5|7423.5|7437.3|7422.3|7438.5|7423.5|7435.7|7420.7|45
1606230300000|2020-11-24 15:05:00|7437.6|7422.6|7436.5|7421.5|7438|7423|7436.5|7421.5|11
1606230600000|2020-11-24 15:10:00|7436.8|7421.8|7437.2|7422.2|7437.4|7422.4|7436.5|7421.5|17
1606230900000|2020-11-24 15:15:00|7437.5|7422.5|7438.9|7423.9|7439.2|7424.2|7437.5|7422.5|13
1606231200000|2020-11-24 15:20:00|7439.2|7424.2|7439.5|7424.5|7440.6|7425.6|7439.2|7424.2|5
1606231500000|2020-11-24 15:25:00|7439.4|7424.4|7437.8|7422.8|7439.4|7424.4|7437.8|7422.8|6
1606231800000|2020-11-24 15:30:00|7437|7422|7437.5|7422.5|7437.6|7422.6|7437|7422|4
1606232100000|2020-11-24 15:35:00|7437|7422|7437.2|7422.2|7437.2|7422.2|7436.4|7421.4|16
1606232400000|2020-11-24 15:40:00|7437.7|7422.7|7438.1|7423.1|7439|7424|7437.7|7422.7|9
1606232700000|2020-11-24 15:45:00|7437.9|7422.9|7440.3|7425.3|7440.3|7425.3|7437.9|7422.9|14
1606233000000|2020-11-24 15:50:00|7440.2|7425.2|7438.9|7423.9|7441.2|7426.2|7438.9|7423.9|11
1606233300000|2020-11-24 15:55:00|7439.2|7424.2|7439.9|7424.9|7440.9|7425.9|7439.2|7424.2|20
1606233600000|2020-11-24 16:00:00|7440.4|7425.4|7439.5|7424.5|7440.9|7425.9|7439.5|7424.5|10
1606233900000|2020-11-24 16:05:00|7439|7424|7437.9|7422.9|7439.1|7424.1|7437.4|7422.4|10
1606234200000|2020-11-24 16:10:00|7438.2|7423.2|7436.3|7421.3|7439.2|7424.2|7436.1|7421.1|22
1606234500000|2020-11-24 16:15:00|7435.5|7420.5|7435.6|7420.6|7435.9|7420.9|7435.5|7420.5|4
1606234800000|2020-11-24 16:20:00|7435.4|7420.4|7434.2|7419.2|7435.4|7420.4|7434|7419|5
1606235100000|2020-11-24 16:25:00|7433.3|7418.3|7437.3|7412.3|7437.3|7419.1|7430.5|7412.3|29
1606235400000|2020-11-24 16:30:00|7437.4|7412.4|7437|7412|7438.2|7419.6|7433|7412|46
1606235700000|2020-11-24 16:35:00|7437.1|7412.1|7433|7418|7437.2|7419.6|7432.3|7412.1|17
1606236000000|2020-11-24 16:40:00|7432.9|7417.9|7434.6|7419.6|7434.6|7419.6|7431.9|7416.9|11
1606236900000|2020-11-24 16:55:00|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|7434.8|7419.8|1
1606237200000|2020-11-24 17:00:00|7434.7|7419.7|7434.5|7419.5|7434.7|7419.7|7434.5|7419.5|4
1606237800000|2020-11-24 17:10:00|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|7434.7|7419.7|1
1606238100000|2020-11-24 17:15:00|7434.5|7419.5|7434.2|7419.2|7434.5|7419.5|7434.2|7419.2|2
1606238400000|2020-11-24 17:20:00|7433.7|7418.7|7433.5|7418.5|7433.7|7418.7|7433.5|7418.5|2
1606238700000|2020-11-24 17:25:00|7433.7|7418.7|7433.4|7418.4|7433.7|7418.7|7433.2|7418.2|5
1606239000000|2020-11-24 17:30:00|7432.7|7417.7|7432.9|7417.9|7432.9|7417.9|7432.6|7417.6|5
1606239300000|2020-11-24 17:35:00|7433.1|7418.1|7433.2|7418.2|7433.7|7418.7|7433.1|7418.1|8
1606239900000|2020-11-24 17:45:00|7433.9|7418.9|7434.2|7419.2|7434.2|7419.2|7433.7|7418.7|11
1606240200000|2020-11-24 17:50:00|7434.3|7419.3|7434.2|7419.2|7434.4|7419.4|7434.2|7419.2|7
1606240500000|2020-11-24 17:55:00|7434.3|7419.3|7435.2|7420.2|7435.2|7420.2|7434.3|7419.3|13
1606240800000|2020-11-24 18:00:00|7435.4|7420.4|7434.6|7419.6|7435.4|7420.4|7434.6|7419.6|7
1606241100000|2020-11-24 18:05:00|7434.7|7419.7|7435.7|7420.7|7435.7|7420.7|7434.3|7419.3|16
1606241400000|2020-11-24 18:10:00|7435.3|7420.3|7434.4|7419.4|7435.7|7420.7|7434.3|7419.3|8
1606242000000|2020-11-24 18:20:00|7434|7419|7434.2|7419.2|7434.2|7419.2|7433.9|7418.9|10
1606242300000|2020-11-24 18:25:00|7434.5|7419.5|7433.7|7418.7|7434.5|7419.5|7433.7|7418.7|4
1606242600000|2020-11-24 18:30:00|7433.5|7418.5|7433.3|7418.3|7434.3|7419.3|7433.3|7418.3|4
1606242900000|2020-11-24 18:35:00|7433|7418|7432.8|7417.8|7433|7418|7432.7|7417.7|3
1606243200000|2020-11-24 18:40:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1606243500000|2020-11-24 18:45:00|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|7432.8|7417.8|1
1606243800000|2020-11-24 18:50:00|7432.5|7417.5|7430.1|7415.1|7432.5|7417.5|7430.1|7415.1|7
1606244100000|2020-11-24 18:55:00|7429.3|7414.3|7429|7414|7429.4|7414.4|7429|7414|8
1606244400000|2020-11-24 19:00:00|7429.1|7414.1|7429|7414|7429.1|7414.1|7428.7|7413.7|6
1606245000000|2020-11-24 19:10:00|7429.2|7414.2|7429.1|7414.1|7429.6|7414.6|7428.9|7413.9|7
1606245300000|2020-11-24 19:15:00|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|7429.2|7414.2|1
1606245900000|2020-11-24 19:25:00|7428.9|7413.9|7429.2|7414.2|7429.2|7414.2|7428.9|7413.9|2
1606246200000|2020-11-24 19:30:00|7429.4|7414.4|7429.6|7414.6|7429.6|7414.6|7429.4|7414.4|2
1606246800000|2020-11-24 19:40:00|7428.9|7413.9|7429.4|7414.4|7429.4|7414.4|7428.9|7413.9|5
1606247400000|2020-11-24 19:50:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1606247700000|2020-11-24 19:55:00|7428.7|7413.7|7428.9|7413.9|7428.9|7413.9|7428.7|7413.7|2
1606248000000|2020-11-24 20:00:00|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|7428.4|7413.4|1
1606248300000|2020-11-24 20:05:00|7428.2|7413.2|7428.2|7413.2|7428.2|7413.2|7427.6|7412.6|4
1606248600000|2020-11-24 20:10:00|7428.1|7413.1|7427.2|7412.2|7428.1|7413.1|7427.2|7412.2|6
1606248900000|2020-11-24 20:15:00|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|7426.9|7411.9|1
1606249500000|2020-11-24 20:25:00|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|1
1606249800000|2020-11-24 20:30:00|7426.1|7411.1|7426.6|7411.6|7426.6|7411.6|7426.1|7411.1|6
1606250100000|2020-11-24 20:35:00|7426.8|7411.8|7426.2|7411.2|7426.8|7411.8|7425.9|7410.9|8
1606250700000|2020-11-24 20:45:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|1
1606271400000|2020-11-25 02:30:00|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|7432.9|7407.9|1
1606272000000|2020-11-25 02:40:00|7432.4|7407.4|7432.4|7407.4|7432.4|7407.4|7432.4|7407.4|1
1606272900000|2020-11-25 02:55:00|7432.1|7407.1|7430.4|7405.4|7432.1|7407.1|7430.4|7405.4|3
1606273500000|2020-11-25 03:05:00|7430.8|7405.8|7431.6|7406.6|7431.6|7406.6|7430.8|7405.8|2
1606273800000|2020-11-25 03:10:00|7430.8|7405.8|7431.8|7406.8|7431.8|7406.8|7430.2|7405.2|6
1606274100000|2020-11-25 03:15:00|7431.9|7406.9|7431.9|7406.9|7431.9|7406.9|7431.9|7406.9|1
1606274700000|2020-11-25 03:25:00|7431.6|7406.6|7431.6|7406.6|7431.6|7406.6|7431.6|7406.6|1
1606275000000|2020-11-25 03:30:00|7431.9|7406.9|7429.5|7404.5|7433.7|7408.7|7429.1|7404.1|137
1606275300000|2020-11-25 03:35:00|7424.7|7409.7|7428.2|7413.2|7428.7|7413.7|7424.7|7409.7|59
1606275600000|2020-11-25 03:40:00|7427.5|7412.5|7429.3|7414.3|7429.5|7414.5|7426.3|7411.3|57
1606275900000|2020-11-25 03:45:00|7429.2|7414.2|7428.4|7413.4|7429.4|7414.4|7428.4|7413.4|16
1606276200000|2020-11-25 03:50:00|7428.8|7413.8|7429.1|7414.1|7429.1|7414.1|7428.3|7413.3|4
1606276500000|2020-11-25 03:55:00|7429.3|7414.3|7429.8|7414.8|7430.6|7415.6|7429.3|7414.3|14
1606276800000|2020-11-25 04:00:00|7430|7415|7429.7|7414.7|7430|7415|7429.7|7414.7|3
1606277100000|2020-11-25 04:05:00|7430.4|7415.4|7430.2|7415.2|7430.4|7415.4|7429.7|7414.7|7
1606277400000|2020-11-25 04:10:00|7429.4|7414.4|7427.5|7412.5|7429.5|7414.5|7427.5|7412.5|18
1606277700000|2020-11-25 04:15:00|7427.7|7412.7|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|2
1606278000000|2020-11-25 04:20:00|7428.2|7413.2|7427.4|7412.4|7429|7414|7427.2|7412.2|13
1606278300000|2020-11-25 04:25:00|7427.7|7412.7|7427.2|7412.2|7428.4|7413.4|7427.2|7412.2|8
1606278600000|2020-11-25 04:30:00|7426.9|7411.9|7424.3|7409.3|7426.9|7411.9|7423.6|7408.6|53
1606278900000|2020-11-25 04:35:00|7424.6|7409.6|7425.6|7410.6|7426.6|7411.6|7424.2|7409.2|47
1606279200000|2020-11-25 04:40:00|7425.5|7410.5|7426.1|7411.1|7426.8|7411.8|7424.9|7409.9|34
1606279500000|2020-11-25 04:45:00|7426.3|7411.3|7428.2|7413.2|7429.4|7414.4|7426|7411|46
1606279800000|2020-11-25 04:50:00|7428.1|7413.1|7426.7|7411.7|7428.1|7413.1|7426.3|7411.3|35
1606280100000|2020-11-25 04:55:00|7426.8|7411.8|7427|7412|7427.5|7412.5|7426.8|7411.8|18
1606280400000|2020-11-25 05:00:00|7426.8|7411.8|7424|7409|7426.8|7411.8|7423.9|7408.9|33
1606280700000|2020-11-25 05:05:00|7424.2|7409.2|7424.3|7409.3|7425.8|7410.8|7424|7409|37
1606281000000|2020-11-25 05:10:00|7424.5|7409.5|7423.8|7408.8|7424.5|7409.5|7423.5|7408.5|16
1606281300000|2020-11-25 05:15:00|7423.7|7408.7|7424.1|7409.1|7424.5|7409.5|7422.9|7407.9|34
1606281600000|2020-11-25 05:20:00|7424.2|7409.2|7424.7|7409.7|7425.8|7410.8|7423.9|7408.9|36
1606281900000|2020-11-25 05:25:00|7424.9|7409.9|7424.6|7409.6|7425.5|7410.5|7424.3|7409.3|65
1606282200000|2020-11-25 05:30:00|7424.4|7409.4|7426.4|7411.4|7427|7412|7424.3|7409.3|44
1606282500000|2020-11-25 05:35:00|7426.3|7411.3|7426.4|7411.4|7426.9|7411.9|7426.3|7411.3|40
1606282800000|2020-11-25 05:40:00|7426.5|7411.5|7426.2|7411.2|7426.7|7411.7|7426.2|7411.2|10
1606283100000|2020-11-25 05:45:00|7426.3|7411.3|7427|7412|7427.1|7412.1|7426.3|7411.3|19
1606283400000|2020-11-25 05:50:00|7426.9|7411.9|7428.1|7413.1|7428.3|7413.3|7426.7|7411.7|27
1606283700000|2020-11-25 05:55:00|7427.6|7412.6|7429|7414|7429.7|7414.7|7427.4|7412.4|33
1606284000000|2020-11-25 06:00:00|7428.9|7413.9|7428.1|7413.1|7429|7414|7428|7413|26
1606284300000|2020-11-25 06:05:00|7427.4|7412.4|7428.3|7413.3|7428.9|7413.9|7427|7412|28
1606284600000|2020-11-25 06:10:00|7428.2|7413.2|7428.2|7413.2|7428.9|7413.9|7427.9|7412.9|32
1606284900000|2020-11-25 06:15:00|7427.4|7412.4|7427.9|7412.9|7428.5|7413.5|7427.3|7412.3|54
1606285200000|2020-11-25 06:20:00|7427.8|7412.8|7426.3|7411.3|7428.3|7413.3|7426.3|7411.3|42
1606285500000|2020-11-25 06:25:00|7426.9|7411.9|7426.7|7411.7|7427.5|7412.5|7426.4|7411.4|22
1606285800000|2020-11-25 06:30:00|7426.8|7411.8|7427.3|7412.3|7427.4|7412.4|7426.7|7411.7|19
1606286100000|2020-11-25 06:35:00|7427.4|7412.4|7428.2|7413.2|7428.8|7413.8|7427.4|7412.4|28
1606286400000|2020-11-25 06:40:00|7428.1|7413.1|7427.7|7412.7|7428.3|7413.3|7427.6|7412.6|22
1606286700000|2020-11-25 06:45:00|7427.6|7412.6|7427.3|7412.3|7427.7|7412.7|7426.8|7411.8|14
1606287000000|2020-11-25 06:50:00|7427.2|7412.2|7428.6|7413.6|7429.1|7414.1|7427.2|7412.2|18
1606287300000|2020-11-25 06:55:00|7428.8|7413.8|7429.2|7414.2|7429.5|7414.5|7428.8|7413.8|21
1606287600000|2020-11-25 07:00:00|7429.3|7414.3|7429.7|7414.7|7430.1|7415.1|7429.2|7414.2|25
1606287900000|2020-11-25 07:05:00|7429.8|7414.8|7428.8|7413.8|7429.8|7414.8|7428.2|7413.2|28
1606288200000|2020-11-25 07:10:00|7428.6|7413.6|7428.3|7413.3|7430.2|7415.2|7428.3|7413.3|39
1606288500000|2020-11-25 07:15:00|7428.1|7413.1|7427.7|7412.7|7428.4|7413.4|7427.6|7412.6|39
1606288800000|2020-11-25 07:20:00|7428|7413|7428.7|7413.7|7428.9|7413.9|7427.8|7412.8|21
1606289100000|2020-11-25 07:25:00|7428.9|7413.9|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|21
1606289400000|2020-11-25 07:30:00|7427.7|7412.7|7426.1|7411.1|7427.7|7412.7|7425.7|7410.7|53
1606289700000|2020-11-25 07:35:00|7425.9|7410.9|7425.9|7410.9|7426.7|7411.7|7425.6|7410.6|19
1606290000000|2020-11-25 07:40:00|7426.2|7411.2|7426.6|7411.6|7428.3|7413.3|7425.9|7410.9|31
1606290300000|2020-11-25 07:45:00|7426.8|7411.8|7425.6|7410.6|7427.4|7412.4|7424.9|7409.9|24
1606290600000|2020-11-25 07:50:00|7425.9|7410.9|7426.1|7411.1|7426.9|7411.9|7425.6|7410.6|19
1606290900000|2020-11-25 07:55:00|7425.9|7410.9|7425.6|7410.6|7426.9|7411.9|7424.6|7409.6|49
1606291200000|2020-11-25 08:00:00|7425.8|7410.8|7425.9|7410.9|7425.9|7410.9|7424.3|7409.3|48
1606291500000|2020-11-25 08:05:00|7425.7|7410.7|7426.3|7411.3|7426.4|7411.4|7425.7|7410.7|13
1606291800000|2020-11-25 08:10:00|7426.6|7411.6|7423.4|7408.4|7426.8|7411.8|7423.4|7408.4|48
1606292100000|2020-11-25 08:15:00|7423|7408|7422.7|7407.7|7424.6|7409.6|7421.8|7406.8|51
1606292400000|2020-11-25 08:20:00|7422.6|7407.6|7420.3|7405.3|7423.5|7408.5|7419.1|7404.1|79
1606292700000|2020-11-25 08:25:00|7420.1|7405.1|7422.2|7407.2|7422.2|7407.2|7418.2|7403.2|61
1606293000000|2020-11-25 08:30:00|7422.1|7407.1|7421.1|7406.1|7422.2|7407.2|7419.1|7404.1|51
1606293300000|2020-11-25 08:35:00|7421.6|7406.6|7421.9|7406.9|7422.6|7407.6|7421.4|7406.4|48
1606293600000|2020-11-25 08:40:00|7422|7407|7424|7409|7424.3|7409.3|7422|7407|38
1606293900000|2020-11-25 08:45:00|7424.3|7409.3|7425.2|7410.2|7425.9|7410.9|7423.8|7408.8|41
1606294200000|2020-11-25 08:50:00|7425.6|7410.6|7422.8|7407.8|7426.1|7411.1|7421.7|7406.7|49
1606294500000|2020-11-25 08:55:00|7422.6|7407.6|7424.2|7409.2|7424.2|7409.2|7421.9|7406.9|36
1606294800000|2020-11-25 09:00:00|7424|7409|7423.8|7408.8|7424.2|7409.2|7422.9|7407.9|30
1606295100000|2020-11-25 09:05:00|7423.5|7408.5|7423.8|7408.8|7424|7409|7422.7|7407.7|18
1606295400000|2020-11-25 09:10:00|7423.3|7408.3|7425.1|7410.1|7425.3|7410.3|7423.1|7408.1|29
1606295700000|2020-11-25 09:15:00|7425.3|7410.3|7423.6|7408.6|7425.5|7410.5|7423.1|7408.1|43
1606296000000|2020-11-25 09:20:00|7423.7|7408.7|7421.3|7406.3|7423.7|7408.7|7420.5|7405.5|48
1606296300000|2020-11-25 09:25:00|7421.5|7406.5|7419.1|7404.1|7421.6|7406.6|7419.1|7404.1|21
1606296600000|2020-11-25 09:30:00|7419.4|7404.4|7418.7|7403.7|7420.6|7405.6|7417.6|7402.6|37
1606296900000|2020-11-25 09:35:00|7418.5|7403.5|7419.7|7404.7|7421|7406|7418.4|7403.4|39
1606297200000|2020-11-25 09:40:00|7420.2|7405.2|7420.2|7405.2|7420.7|7405.7|7419|7404|34
1606297500000|2020-11-25 09:45:00|7420.3|7405.3|7418.8|7403.8|7421|7406|7418.8|7403.8|31
1606297800000|2020-11-25 09:50:00|7418.5|7403.5|7416.2|7401.2|7418.5|7403.5|7414.8|7399.8|61
1606298100000|2020-11-25 09:55:00|7416.3|7401.3|7417.9|7402.9|7418.8|7403.8|7415.4|7400.4|156
1606298400000|2020-11-25 10:00:00|7417.7|7402.7|7417|7402|7417.7|7402.7|7414.8|7399.8|43
1606298700000|2020-11-25 10:05:00|7416.8|7401.8|7417|7402|7417.3|7402.3|7415.2|7400.2|43
1606299000000|2020-11-25 10:10:00|7416.9|7401.9|7415|7400|7417|7402|7413.8|7398.8|24
1606299300000|2020-11-25 10:15:00|7414.8|7399.8|7415.8|7400.8|7416.8|7401.8|7414.8|7399.8|25
1606299600000|2020-11-25 10:20:00|7416.5|7401.5|7417|7402|7417.3|7402.3|7416.5|7401.5|14
1606299900000|2020-11-25 10:25:00|7417.3|7402.3|7417.3|7402.3|7418|7403|7417.3|7402.3|7
1606300200000|2020-11-25 10:30:00|7417.4|7402.4|7417|7402|7417.8|7402.8|7416.8|7401.8|10
1606300500000|2020-11-25 10:35:00|7417.3|7402.3|7416.8|7401.8|7417.3|7402.3|7416.5|7401.5|5
1606300800000|2020-11-25 10:40:00|7417|7402|7419|7404|7419.1|7404.1|7417|7402|16
1606301100000|2020-11-25 10:45:00|7418.8|7403.8|7418.8|7403.8|7418.8|7403.8|7418.3|7403.3|4
1606301400000|2020-11-25 10:50:00|7419|7404|7418.3|7403.3|7419.5|7404.5|7418|7403|16
1606301700000|2020-11-25 10:55:00|7418.8|7403.8|7418.8|7403.8|7419.3|7404.3|7418.5|7403.5|6
1606302000000|2020-11-25 11:00:00|7419|7404|7419|7404|7419.2|7404.2|7418.5|7403.5|9
1606302300000|2020-11-25 11:05:00|7419.4|7404.4|7421.4|7406.4|7421.8|7406.8|7419.4|7404.4|13
1606302600000|2020-11-25 11:10:00|7421.6|7406.6|7423.3|7408.3|7423.3|7408.3|7421.6|7406.6|11
1606302900000|2020-11-25 11:15:00|7423.2|7408.2|7422.7|7407.7|7423.4|7408.4|7422.4|7407.4|15
1606303200000|2020-11-25 11:20:00|7422.8|7407.8|7423.3|7408.3|7423.4|7408.4|7422.8|7407.8|6
1606303500000|2020-11-25 11:25:00|7423.2|7408.2|7423.3|7408.3|7423.6|7408.6|7423.1|7408.1|33
1606303800000|2020-11-25 11:30:00|7423.6|7408.6|7423.2|7408.2|7423.6|7408.6|7423.2|7408.2|9
1606304100000|2020-11-25 11:35:00|7423.3|7408.3|7424.5|7409.5|7424.5|7409.5|7423.3|7408.3|5
1606304400000|2020-11-25 11:40:00|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7423.8|7408.8|10
1606305000000|2020-11-25 11:50:00|7424.4|7409.4|7424.2|7409.2|7424.4|7409.4|7424.2|7409.2|3
1606305600000|2020-11-25 12:00:00|7423.9|7408.9|7424.2|7409.2|7424.2|7409.2|7423.9|7408.9|2
1606305900000|2020-11-25 12:05:00|7424.3|7409.3|7424.2|7409.2|7424.3|7409.3|7424.2|7409.2|4
1606306200000|2020-11-25 12:10:00|7423.9|7408.9|7423.6|7408.6|7423.9|7408.9|7423.6|7408.6|3
1606306500000|2020-11-25 12:15:00|7423.5|7408.5|7423.6|7408.6|7423.7|7408.7|7423.5|7408.5|4
1606306800000|2020-11-25 12:20:00|7423.2|7408.2|7423.1|7408.1|7423.3|7408.3|7423.1|7408.1|8
1606307100000|2020-11-25 12:25:00|7423.2|7408.2|7422.3|7407.3|7423.4|7408.4|7421.8|7406.8|19
1606307400000|2020-11-25 12:30:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|2
1606307700000|2020-11-25 12:35:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7421.9|7406.9|4
1606308000000|2020-11-25 12:40:00|7422|7407|7422.1|7407.1|7422.1|7407.1|7422|7407|2
1606308300000|2020-11-25 12:45:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1606309200000|2020-11-25 13:00:00|7422|7407|7421.3|7406.3|7422.1|7407.1|7420.4|7405.4|35
1606309500000|2020-11-25 13:05:00|7421.9|7406.9|7421.3|7406.3|7421.9|7406.9|7421.2|7406.2|46
1606309800000|2020-11-25 13:10:00|7421.6|7406.6|7420.8|7405.8|7421.7|7406.7|7420.8|7405.8|19
1606310100000|2020-11-25 13:15:00|7420.9|7405.9|7421|7406|7421|7406|7420.9|7405.9|2
1606310700000|2020-11-25 13:25:00|7420.5|7405.5|7420.2|7405.2|7420.5|7405.5|7420.2|7405.2|3
1606311000000|2020-11-25 13:30:00|7420.3|7405.3|7418.7|7403.7|7420.3|7405.3|7418.7|7403.7|13
1606311300000|2020-11-25 13:35:00|7418.6|7403.6|7419.6|7404.6|7419.6|7404.6|7418.2|7403.2|8
1606311600000|2020-11-25 13:40:00|7419.5|7404.5|7419.9|7404.9|7419.9|7404.9|7419.5|7404.5|2
1606311900000|2020-11-25 13:45:00|7420|7405|7420.1|7405.1|7420.6|7405.6|7420|7405|10
1606312200000|2020-11-25 13:50:00|7420|7405|7419.9|7404.9|7420.1|7405.1|7419.9|7404.9|5
1606312500000|2020-11-25 13:55:00|7420.2|7405.2|7420.1|7405.1|7420.3|7405.3|7420.1|7405.1|6
1606312800000|2020-11-25 14:00:00|7420.2|7405.2|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|2
1606313100000|2020-11-25 14:05:00|7420.2|7405.2|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|2
1606313400000|2020-11-25 14:10:00|7420.2|7405.2|7420.6|7405.6|7420.6|7405.6|7420|7405|4
1606313700000|2020-11-25 14:15:00|7420.7|7405.7|7419|7404|7420.7|7405.7|7417.3|7402.3|39
1606314000000|2020-11-25 14:20:00|7418.9|7403.9|7418.5|7403.5|7418.9|7403.9|7418.3|7403.3|5
1606314300000|2020-11-25 14:25:00|7418.7|7403.7|7418.7|7403.7|7419|7404|7418.5|7403.5|5
1606314600000|2020-11-25 14:30:00|7418.2|7403.2|7419.2|7404.2|7419.2|7404.2|7417.9|7402.9|12
1606314900000|2020-11-25 14:35:00|7419.4|7404.4|7417.9|7402.9|7419.9|7404.9|7417.7|7402.7|26
1606315200000|2020-11-25 14:40:00|7417.8|7402.8|7417.9|7402.9|7418|7403|7417.5|7402.5|15
1606315500000|2020-11-25 14:45:00|7417.8|7402.8|7417.5|7402.5|7418|7403|7417.5|7402.5|11
1606315800000|2020-11-25 14:50:00|7417.6|7402.6|7417.8|7402.8|7418|7403|7417.6|7402.6|6
1606316100000|2020-11-25 14:55:00|7418|7403|7418|7403|7418.1|7403.1|7417.8|7402.8|21
1606316400000|2020-11-25 15:00:00|7417.8|7402.8|7418.5|7403.5|7419.6|7404.6|7417.8|7402.8|28
1606316700000|2020-11-25 15:05:00|7418.8|7403.8|7419.2|7404.2|7420.3|7405.3|7418.7|7403.7|18
1606317000000|2020-11-25 15:10:00|7418.8|7403.8|7417.3|7402.3|7419|7404|7416.4|7401.4|77
1606317300000|2020-11-25 15:15:00|7417.2|7402.2|7418.2|7403.2|7418.3|7403.3|7417.2|7402.2|7
1606317600000|2020-11-25 15:20:00|7417.9|7402.9|7417.3|7402.3|7417.9|7402.9|7417.3|7402.3|6
1606317900000|2020-11-25 15:25:00|7417.7|7402.7|7417.3|7402.3|7417.9|7402.9|7417.2|7402.2|11
1606318200000|2020-11-25 15:30:00|7417.2|7402.2|7413.9|7398.9|7417.2|7402.2|7413.9|7398.9|14
1606318500000|2020-11-25 15:35:00|7414.2|7399.2|7410.3|7395.3|7414.2|7399.2|7410.3|7395.3|22
1606318800000|2020-11-25 15:40:00|7411|7396|7409.8|7394.8|7411|7396|7407.8|7392.8|94
1606319100000|2020-11-25 15:45:00|7409.7|7394.7|7407.9|7392.9|7410.2|7395.2|7407.8|7392.8|53
1606319400000|2020-11-25 15:50:00|7407.8|7392.8|7406.9|7391.9|7408.8|7393.8|7406.9|7391.9|59
1606319700000|2020-11-25 15:55:00|7406.8|7391.8|7409.6|7394.6|7411.1|7396.1|7406.7|7391.7|132
1606320000000|2020-11-25 16:00:00|7409.7|7394.7|7409.1|7394.1|7409.8|7394.8|7408.6|7393.6|55
1606320300000|2020-11-25 16:05:00|7409|7394|7406.7|7391.7|7409.2|7394.2|7406.1|7391.1|56
1606320600000|2020-11-25 16:10:00|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7404.9|7389.9|119
1606320900000|2020-11-25 16:15:00|7406|7391|7408|7393|7408|7393|7404.5|7389.5|161
1606321200000|2020-11-25 16:20:00|7408.1|7393.1|7407.5|7392.5|7412.4|7393.3|7406.5|7386.6|63
1606321500000|2020-11-25 16:25:00|7407.7|7392.7|7408.3|7393.3|7408.5|7393.5|7407.2|7392.2|48
1606321800000|2020-11-25 16:30:00|7408.5|7393.5|7407.7|7392.7|7408.7|7393.7|7407.4|7392.4|35
1606322100000|2020-11-25 16:35:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1606322400000|2020-11-25 16:40:00|7407.4|7392.4|7408.1|7393.1|7408.2|7393.2|7407.4|7392.4|8
1606322700000|2020-11-25 16:45:00|7408.2|7393.2|7407.6|7392.6|7408.2|7393.2|7407.5|7392.5|8
1606323000000|2020-11-25 16:50:00|7407.9|7392.9|7406.6|7391.6|7407.9|7392.9|7406.2|7391.2|12
1606323300000|2020-11-25 16:55:00|7406.8|7391.8|7406.7|7391.7|7406.8|7391.8|7406.5|7391.5|10
1606323600000|2020-11-25 17:00:00|7406.8|7391.8|7404.6|7389.6|7407.6|7392.6|7404|7389|119
1606323900000|2020-11-25 17:05:00|7404.5|7389.5|7404.8|7389.8|7405.4|7390.4|7404.4|7389.4|65
1606324200000|2020-11-25 17:10:00|7404.7|7389.7|7407|7392|7407.3|7392.3|7404.7|7389.7|49
1606324500000|2020-11-25 17:15:00|7407.1|7392.1|7405.5|7390.5|7407.3|7392.3|7405.3|7390.3|27
1606324800000|2020-11-25 17:20:00|7405.7|7390.7|7404.9|7389.9|7405.9|7390.9|7404.4|7389.4|123
1606325100000|2020-11-25 17:25:00|7404.8|7389.8|7406|7391|7406|7391|7404.8|7389.8|27
1606325400000|2020-11-25 17:30:00|7406.1|7391.1|7405|7390|7406.1|7391.1|7404.9|7389.9|40
1606326000000|2020-11-25 17:40:00|7404.9|7389.9|7404.9|7389.9|7405|7390|7404.9|7389.9|3
1606326300000|2020-11-25 17:45:00|7405|7390|7405|7390|7405.1|7390.1|7404.8|7389.8|13
1606326600000|2020-11-25 17:50:00|7405.1|7390.1|7403.9|7388.9|7405.1|7390.1|7403.9|7388.9|9
1606326900000|2020-11-25 17:55:00|7404|7389|7403.9|7388.9|7404|7389|7403.7|7388.7|27
1606327200000|2020-11-25 18:00:00|7404|7389|7404|7389|7404.1|7389.1|7403.9|7388.9|5
1606327500000|2020-11-25 18:05:00|7404.1|7389.1|7403.9|7388.9|7404.1|7389.1|7403.9|7388.9|40
1606327800000|2020-11-25 18:10:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7403.9|7388.9|7
1606328100000|2020-11-25 18:15:00|7404|7389|7404.3|7389.3|7404.4|7389.4|7403.1|7388.1|22
1606328400000|2020-11-25 18:20:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1606328700000|2020-11-25 18:25:00|7403.4|7388.4|7403.7|7388.7|7403.7|7388.7|7403.4|7388.4|8
1606329000000|2020-11-25 18:30:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1606329300000|2020-11-25 18:35:00|7404|7389|7403.9|7388.9|7404|7389|7403.9|7388.9|2
1606329600000|2020-11-25 18:40:00|7404|7389|7405.9|7390.9|7406.4|7391.4|7404|7389|38
1606329900000|2020-11-25 18:45:00|7406|7391|7407|7392|7408.5|7393.5|7405.2|7390.2|20
1606330200000|2020-11-25 18:50:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7406.9|7391.9|5
1606330500000|2020-11-25 18:55:00|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|7406.8|7391.8|1
1606330800000|2020-11-25 19:00:00|7407.1|7392.1|7407.3|7392.3|7407.5|7392.5|7407.1|7392.1|5
1606331400000|2020-11-25 19:10:00|7406.8|7391.8|7410.8|7395.8|7410.8|7395.8|7406.8|7391.8|23
1606331700000|2020-11-25 19:15:00|7410.9|7395.9|7410.7|7395.7|7410.9|7395.9|7409.3|7394.3|19
1606332000000|2020-11-25 19:20:00|7410.4|7395.4|7410.5|7395.5|7410.5|7395.5|7410.2|7395.2|17
1606332600000|2020-11-25 19:30:00|7410.8|7395.8|7410.7|7395.7|7411.3|7396.3|7410.7|7395.7|7
1606333500000|2020-11-25 19:45:00|7410.6|7395.6|7409.3|7394.3|7410.6|7395.6|7409.3|7394.3|8
1606333800000|2020-11-25 19:50:00|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|7409.2|7394.2|1
1606334100000|2020-11-25 19:55:00|7408.9|7393.9|7408.5|7393.5|7408.9|7393.9|7408.5|7393.5|5
1606334400000|2020-11-25 20:00:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|11
1606335300000|2020-11-25 20:15:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|1
1606335600000|2020-11-25 20:20:00|7408.1|7393.1|7407.6|7392.6|7408.3|7393.3|7407.6|7392.6|6
1606335900000|2020-11-25 20:25:00|7407.3|7392.3|7406.6|7391.6|7407.3|7392.3|7406.1|7391.1|16
1606336200000|2020-11-25 20:30:00|7406.7|7391.7|7408.7|7393.7|7408.8|7393.8|7406.7|7391.7|17
1606336500000|2020-11-25 20:35:00|7408.6|7393.6|7410.9|7395.9|7410.9|7395.9|7408.6|7393.6|10
1606336800000|2020-11-25 20:40:00|7411.5|7396.5|7410.8|7395.8|7411.8|7396.8|7410.8|7395.8|5
1606337100000|2020-11-25 20:45:00|7410.7|7395.7|7410.7|7395.7|7410.9|7395.9|7410.3|7395.3|8
1606337700000|2020-11-25 20:55:00|7410.6|7395.6|7410.3|7395.3|7410.6|7395.6|7409.8|7394.8|11
1606357800000|2020-11-26 02:30:00|7414|7389|7413.5|7388.5|7414|7389|7413.5|7388.5|2
1606358400000|2020-11-26 02:40:00|7413.8|7388.8|7413.8|7388.8|7413.8|7388.8|7413.8|7388.8|1
1606358700000|2020-11-26 02:45:00|7413.5|7388.5|7411.8|7386.8|7413.5|7388.5|7411.8|7386.8|3
1606359000000|2020-11-26 02:50:00|7411.5|7386.5|7411.1|7386.1|7411.5|7386.5|7411.1|7386.1|5
1606360200000|2020-11-26 03:10:00|7410.5|7385.5|7410.7|7385.7|7410.7|7385.7|7410.5|7385.5|3
1606360500000|2020-11-26 03:15:00|7407.2|7392.2|7412.6|7387.6|7412.6|7392.4|7407.1|7387.4|8
1606360800000|2020-11-26 03:20:00|7412.7|7387.7|7412.9|7387.9|7412.9|7387.9|7412.7|7387.7|3
1606361100000|2020-11-26 03:25:00|7411.7|7386.7|7411.7|7386.7|7411.7|7386.7|7411.7|7386.7|1
1606361400000|2020-11-26 03:30:00|7412|7387|7412.8|7387.8|7416.3|7391.3|7411.4|7386.4|15
1606361700000|2020-11-26 03:35:00|7407.8|7392.8|7410.8|7395.8|7412.5|7396.8|7407.8|7387.3|62
1606362000000|2020-11-26 03:40:00|7410.7|7395.7|7409|7394|7410.7|7395.7|7408.6|7393.6|24
1606362300000|2020-11-26 03:45:00|7409.1|7394.1|7409.8|7394.8|7409.8|7394.8|7409|7394|31
1606362600000|2020-11-26 03:50:00|7409.9|7394.9|7409.8|7394.8|7410.1|7395.1|7409.3|7394.3|15
1606362900000|2020-11-26 03:55:00|7409.9|7394.9|7409.1|7394.1|7410.3|7395.3|7407.5|7392.5|54
1606363200000|2020-11-26 04:00:00|7409.2|7394.2|7409.8|7394.8|7410.8|7395.8|7409.1|7394.1|19
1606363500000|2020-11-26 04:05:00|7410.5|7395.5|7411.6|7396.6|7411.8|7396.8|7410.5|7395.5|15
1606363800000|2020-11-26 04:10:00|7411.5|7396.5|7411.5|7396.5|7411.8|7396.8|7411.3|7396.3|27
1606364100000|2020-11-26 04:15:00|7411.6|7396.6|7412|7397|7413.3|7398.3|7411.6|7396.6|47
1606364400000|2020-11-26 04:20:00|7411.6|7396.6|7410.6|7395.6|7412.3|7397.3|7410.5|7395.5|41
1606364700000|2020-11-26 04:25:00|7410.7|7395.7|7410.4|7395.4|7411.6|7396.6|7410|7395|31
1606365000000|2020-11-26 04:30:00|7410.5|7395.5|7413.1|7398.1|7414.2|7399.2|7410.5|7395.5|167
1606365300000|2020-11-26 04:35:00|7413|7398|7412|7397|7414.1|7399.1|7411.9|7396.9|59
1606365600000|2020-11-26 04:40:00|7412.2|7397.2|7412.6|7397.6|7413.9|7398.9|7412.2|7397.2|43
1606365900000|2020-11-26 04:45:00|7412.5|7397.5|7413.2|7398.2|7413.4|7398.4|7411.9|7396.9|26
1606366200000|2020-11-26 04:50:00|7413.1|7398.1|7413.2|7398.2|7413.5|7398.5|7413|7398|15
1606366500000|2020-11-26 04:55:00|7413.3|7398.3|7414.3|7399.3|7414.5|7399.5|7413.2|7398.2|30
1606366800000|2020-11-26 05:00:00|7414.2|7399.2|7415.3|7400.3|7415.6|7400.6|7414.1|7399.1|34
1606367100000|2020-11-26 05:05:00|7415.4|7400.4|7415.6|7400.6|7416.3|7401.3|7414.8|7399.8|32
1606367400000|2020-11-26 05:10:00|7415.4|7400.4|7415.3|7400.3|7416.3|7401.3|7415.1|7400.1|21
1606367700000|2020-11-26 05:15:00|7415.2|7400.2|7413.5|7398.5|7415.2|7400.2|7413.4|7398.4|9
1606368000000|2020-11-26 05:20:00|7412.8|7397.8|7413.2|7398.2|7414.2|7399.2|7412.7|7397.7|33
1606368300000|2020-11-26 05:25:00|7413.3|7398.3|7413.5|7398.5|7413.8|7398.8|7413.3|7398.3|7
1606368600000|2020-11-26 05:30:00|7413.4|7398.4|7414|7399|7414|7399|7413.3|7398.3|15
1606368900000|2020-11-26 05:35:00|7413.9|7398.9|7413.9|7398.9|7413.9|7398.9|7413.7|7398.7|10
1606369200000|2020-11-26 05:40:00|7414.2|7399.2|7413.9|7398.9|7414.3|7399.3|7413.7|7398.7|9
1606369500000|2020-11-26 05:45:00|7413.8|7398.8|7413.8|7398.8|7414.1|7399.1|7413.7|7398.7|18
1606369800000|2020-11-26 05:50:00|7413.7|7398.7|7413|7398|7414|7399|7413|7398|29
1606370100000|2020-11-26 05:55:00|7412.9|7397.9|7413.5|7398.5|7413.5|7398.5|7412.7|7397.7|10
1606370400000|2020-11-26 06:00:00|7413.4|7398.4|7413.6|7398.6|7413.8|7398.8|7413.3|7398.3|10
1606370700000|2020-11-26 06:05:00|7413.5|7398.5|7413.7|7398.7|7413.8|7398.8|7413.3|7398.3|24
1606371000000|2020-11-26 06:10:00|7413.6|7398.6|7411.2|7396.2|7413.7|7398.7|7410.3|7395.3|58
1606371300000|2020-11-26 06:15:00|7411.3|7396.3|7409.2|7394.2|7412.1|7397.1|7407.7|7392.7|109
1606371600000|2020-11-26 06:20:00|7409.3|7394.3|7410.4|7395.4|7411.3|7396.3|7408.9|7393.9|63
1606371900000|2020-11-26 06:25:00|7410.7|7395.7|7410.7|7395.7|7410.8|7395.8|7409.7|7394.7|17
1606372200000|2020-11-26 06:30:00|7410.8|7395.8|7412.7|7397.7|7413.2|7398.2|7410.8|7395.8|22
1606372500000|2020-11-26 06:35:00|7412.6|7397.6|7410.6|7395.6|7412.7|7397.7|7410.5|7395.5|52
1606372800000|2020-11-26 06:40:00|7410.9|7395.9|7409.3|7394.3|7411.6|7396.6|7408.7|7393.7|51
1606373100000|2020-11-26 06:45:00|7409.4|7394.4|7408.8|7393.8|7409.9|7394.9|7408.4|7393.4|39
1606373400000|2020-11-26 06:50:00|7408.7|7393.7|7407.5|7392.5|7409.5|7394.5|7406.7|7391.7|77
1606373700000|2020-11-26 06:55:00|7406.9|7391.9|7408|7393|7408.3|7393.3|7406.6|7391.6|39
1606374000000|2020-11-26 07:00:00|7408.2|7393.2|7408.3|7393.3|7409.3|7394.3|7407.6|7392.6|42
1606374300000|2020-11-26 07:05:00|7408.4|7393.4|7407.8|7392.8|7409.2|7394.2|7407.7|7392.7|24
1606374600000|2020-11-26 07:10:00|7407.9|7392.9|7407.8|7392.8|7408|7393|7406.8|7391.8|48
1606374900000|2020-11-26 07:15:00|7408|7393|7408.4|7393.4|7408.6|7393.6|7408|7393|15
1606375200000|2020-11-26 07:20:00|7408.3|7393.3|7407.2|7392.2|7408.8|7393.8|7407|7392|24
1606375500000|2020-11-26 07:25:00|7407.7|7392.7|7408.2|7393.2|7408.5|7393.5|7407.4|7392.4|30
1606375800000|2020-11-26 07:30:00|7407.9|7392.9|7407.2|7392.2|7408.6|7393.6|7407.2|7392.2|16
1606376100000|2020-11-26 07:35:00|7407|7392|7402.9|7387.9|7407.9|7392.9|7402.9|7387.9|38
1606376400000|2020-11-26 07:40:00|7403|7388|7409.3|7394.3|7411|7396|7401.9|7386.9|144
1606376700000|2020-11-26 07:45:00|7409.8|7394.8|7411|7396|7411.3|7396.3|7409.6|7394.6|53
1606377000000|2020-11-26 07:50:00|7411.3|7396.3|7411.8|7396.8|7413.1|7398.1|7410.8|7395.8|33
1606377300000|2020-11-26 07:55:00|7411.5|7396.5|7412.9|7397.9|7413.9|7398.9|7411|7396|45
1606377600000|2020-11-26 08:00:00|7412.6|7397.6|7411.4|7396.4|7413.4|7398.4|7411.1|7396.1|26
1606377900000|2020-11-26 08:05:00|7411.2|7396.2|7410.9|7395.9|7411.9|7396.9|7409.2|7394.2|41
1606378200000|2020-11-26 08:10:00|7410.7|7395.7|7410.2|7395.2|7410.9|7395.9|7408.9|7393.9|26
1606378500000|2020-11-26 08:15:00|7409.6|7394.6|7410.2|7395.2|7410.2|7395.2|7409.6|7394.6|4
1606378800000|2020-11-26 08:20:00|7410.4|7395.4|7410.7|7395.7|7410.9|7395.9|7410.4|7395.4|8
1606379100000|2020-11-26 08:25:00|7411.2|7396.2|7410.9|7395.9|7411.2|7396.2|7409.7|7394.7|28
1606379400000|2020-11-26 08:30:00|7410.7|7395.7|7410.8|7395.8|7411.4|7396.4|7410.7|7395.7|16
1606379700000|2020-11-26 08:35:00|7411.1|7396.1|7411|7396|7411.5|7396.5|7410.8|7395.8|8
1606380000000|2020-11-26 08:40:00|7410.8|7395.8|7411|7396|7411.3|7396.3|7410.8|7395.8|6
1606380300000|2020-11-26 08:45:00|7411.3|7396.3|7411.3|7396.3|7411.8|7396.8|7410.3|7395.3|18
1606380600000|2020-11-26 08:50:00|7411.6|7396.6|7411.3|7396.3|7411.8|7396.8|7411.3|7396.3|4
1606380900000|2020-11-26 08:55:00|7411.8|7396.8|7414|7399|7414.5|7399.5|7411.8|7396.8|30
1606381200000|2020-11-26 09:00:00|7413.8|7398.8|7412.7|7397.7|7414.3|7399.3|7412.7|7397.7|41
1606381500000|2020-11-26 09:05:00|7412.8|7397.8|7415.4|7400.4|7416|7401|7411.9|7396.9|66
1606381800000|2020-11-26 09:10:00|7414.9|7399.9|7412.9|7397.9|7415.3|7400.3|7412.9|7397.9|43
1606382100000|2020-11-26 09:15:00|7412.6|7397.6|7414.2|7399.2|7414.2|7399.2|7411.7|7396.7|39
1606382400000|2020-11-26 09:20:00|7414.1|7399.1|7417.3|7402.3|7417.3|7402.3|7413.4|7398.4|57
1606382700000|2020-11-26 09:25:00|7417.6|7402.6|7416.5|7401.5|7417.6|7402.6|7416|7401|47
1606383000000|2020-11-26 09:30:00|7416.7|7401.7|7415.2|7400.2|7416.8|7401.8|7414.5|7399.5|53
1606383300000|2020-11-26 09:35:00|7415.6|7400.6|7414.6|7399.6|7415.6|7400.6|7413.6|7398.6|45
1606383600000|2020-11-26 09:40:00|7414.9|7399.9|7416.9|7401.9|7417.3|7402.3|7414.9|7399.9|25
1606383900000|2020-11-26 09:45:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.4|7401.4|14
1606384200000|2020-11-26 09:50:00|7417|7402|7418.1|7403.1|7418.1|7403.1|7416.7|7401.7|76
1606384500000|2020-11-26 09:55:00|7418.2|7403.2|7419.3|7404.3|7420.1|7405.1|7417.9|7402.9|46
1606384800000|2020-11-26 10:00:00|7419.5|7404.5|7418.1|7403.1|7419.5|7404.5|7416.9|7401.9|38
1606385100000|2020-11-26 10:05:00|7417.9|7402.9|7417|7402|7418.1|7403.1|7416.8|7401.8|15
1606385400000|2020-11-26 10:10:00|7416.8|7401.8|7415.2|7400.2|7416.9|7401.9|7414.5|7399.5|19
1606385700000|2020-11-26 10:15:00|7415|7400|7416.9|7401.9|7416.9|7401.9|7414.9|7399.9|11
1606386000000|2020-11-26 10:20:00|7416.5|7401.5|7416.5|7401.5|7417.4|7402.4|7416.2|7401.2|12
1606386300000|2020-11-26 10:25:00|7416.3|7401.3|7416.5|7401.5|7416.5|7401.5|7416.3|7401.3|3
1606386600000|2020-11-26 10:30:00|7416.8|7401.8|7416.5|7401.5|7416.9|7401.9|7416.2|7401.2|10
1606386900000|2020-11-26 10:35:00|7416.8|7401.8|7416.8|7401.8|7416.9|7401.9|7416.5|7401.5|10
1606387200000|2020-11-26 10:40:00|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|3
1606387500000|2020-11-26 10:45:00|7416.5|7401.5|7416.9|7401.9|7416.9|7401.9|7416.5|7401.5|6
1606387800000|2020-11-26 10:50:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.9|7401.9|2
1606388100000|2020-11-26 10:55:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.9|7401.9|5
1606388400000|2020-11-26 11:00:00|7417.2|7402.2|7416.9|7401.9|7417.2|7402.2|7416.7|7401.7|4
1606389000000|2020-11-26 11:10:00|7417.2|7402.2|7416.2|7401.2|7417.2|7402.2|7416.2|7401.2|4
1606389300000|2020-11-26 11:15:00|7416.5|7401.5|7416.4|7401.4|7416.9|7401.9|7416.2|7401.2|12
1606389600000|2020-11-26 11:20:00|7416.2|7401.2|7415.5|7400.5|7416.4|7401.4|7414.7|7399.7|15
1606389900000|2020-11-26 11:25:00|7415.6|7400.6|7416.4|7401.4|7416.4|7401.4|7415.6|7400.6|22
1606390200000|2020-11-26 11:30:00|7415.8|7400.8|7414.9|7399.9|7415.8|7400.8|7414.8|7399.8|8
1606390500000|2020-11-26 11:35:00|7415|7400|7415.1|7400.1|7415.2|7400.2|7415|7400|3
1606390800000|2020-11-26 11:40:00|7414.9|7399.9|7414.9|7399.9|7415.1|7400.1|7414.9|7399.9|3
1606391400000|2020-11-26 11:50:00|7414.7|7399.7|7414.9|7399.9|7414.9|7399.9|7414.7|7399.7|2
1606391700000|2020-11-26 11:55:00|7414.7|7399.7|7414.5|7399.5|7414.8|7399.8|7414.5|7399.5|3
1606392000000|2020-11-26 12:00:00|7414.9|7399.9|7420.8|7395.8|7421|7399.9|7414.9|7395.2|17
1606392300000|2020-11-26 12:05:00|7420.7|7395.7|7414.7|7399.7|7420.7|7399.8|7414.1|7394.8|15
1606392600000|2020-11-26 12:10:00|7415|7400|7414.1|7399.1|7415|7400|7414.1|7399.1|7
1606392900000|2020-11-26 12:15:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1606393200000|2020-11-26 12:20:00|7414.2|7399.2|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|3
1606393500000|2020-11-26 12:25:00|7415.2|7400.2|7415.8|7400.8|7415.8|7400.8|7415.2|7400.2|6
1606393800000|2020-11-26 12:30:00|7416.1|7401.1|7415.8|7400.8|7416.1|7401.1|7415.8|7400.8|2
1606394100000|2020-11-26 12:35:00|7414.9|7399.9|7420.4|7395.4|7420.4|7399.9|7414.9|7395.4|2
1606394400000|2020-11-26 12:40:00|7420.8|7395.8|7415.7|7400.7|7421.7|7401.7|7415|7395.4|21
1606394700000|2020-11-26 12:45:00|7415.8|7400.8|7415.2|7400.2|7415.8|7400.8|7414.5|7399.5|12
1606395000000|2020-11-26 12:50:00|7414.7|7399.7|7414.8|7399.8|7415.7|7400.7|7414.7|7399.7|7
1606395300000|2020-11-26 12:55:00|7414.6|7399.6|7420.4|7395.4|7420.4|7400.2|7414.5|7395.3|7
1606395900000|2020-11-26 13:05:00|7420.5|7395.5|7414.6|7399.6|7420.5|7400.1|7414.6|7395.3|6
1606396200000|2020-11-26 13:10:00|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|7415.3|7400.3|1
1606396800000|2020-11-26 13:20:00|7415.2|7400.2|7414.7|7399.7|7415.3|7400.3|7414.7|7399.7|16
1606397100000|2020-11-26 13:25:00|7415.3|7400.3|7414.7|7399.7|7415.3|7400.3|7414.7|7399.7|3
1606397700000|2020-11-26 13:35:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|2
1606398300000|2020-11-26 13:45:00|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|7414.5|7399.5|1
1606398600000|2020-11-26 13:50:00|7413.4|7398.4|7413.5|7398.5|7413.5|7398.5|7413.4|7398.4|2
1606398900000|2020-11-26 13:55:00|7412.4|7397.4|7412.9|7397.9|7413.1|7398.1|7411.9|7396.9|8
1606399500000|2020-11-26 14:05:00|7412.5|7397.5|7412.1|7397.1|7412.9|7397.9|7412.1|7397.1|5
1606399800000|2020-11-26 14:10:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1606400100000|2020-11-26 14:15:00|7411.9|7396.9|7412.1|7397.1|7412.1|7397.1|7411.5|7396.5|12
1606401000000|2020-11-26 14:30:00|7412.3|7397.3|7412.3|7397.3|7412.3|7397.3|7412|7397|11
1606401300000|2020-11-26 14:35:00|7412.1|7397.1|7412.1|7397.1|7412.3|7397.3|7412.1|7397.1|3
1606401600000|2020-11-26 14:40:00|7412.3|7397.3|7412.7|7397.7|7412.7|7397.7|7412.1|7397.1|13
1606401900000|2020-11-26 14:45:00|7413|7398|7419.7|7394.7|7420.2|7400|7413|7394.7|27
1606402200000|2020-11-26 14:50:00|7419.8|7394.8|7420.1|7395.1|7420.3|7395.3|7419.8|7394.8|36
1606402500000|2020-11-26 14:55:00|7419.9|7394.9|7414.1|7399.1|7419.9|7399.2|7413.9|7394.9|12
1606402800000|2020-11-26 15:00:00|7414.3|7399.3|7414.1|7399.1|7414.3|7399.3|7414.1|7399.1|4
1606403100000|2020-11-26 15:05:00|7414.3|7399.3|7413.7|7398.7|7414.3|7399.3|7412.1|7397.1|23
1606403400000|2020-11-26 15:10:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|6
1606403700000|2020-11-26 15:15:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|2
1606404000000|2020-11-26 15:20:00|7413.5|7398.5|7413.5|7398.5|7413.7|7398.7|7413.5|7398.5|23
1606404300000|2020-11-26 15:25:00|7413.7|7398.7|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|5
1606404600000|2020-11-26 15:30:00|7413.5|7398.5|7413.7|7398.7|7413.7|7398.7|7413.5|7398.5|12
1606404900000|2020-11-26 15:35:00|7413.5|7398.5|7413.3|7398.3|7418.3|7398.7|7412.3|7393.3|12
1606405500000|2020-11-26 15:45:00|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|7413.2|7398.2|1
1606406100000|2020-11-26 15:55:00|7413.7|7398.7|7412.2|7397.2|7413.7|7398.7|7412.2|7397.2|5
1606406400000|2020-11-26 16:00:00|7412.1|7397.1|7412.1|7397.1|7412.3|7397.3|7412|7397|7
1606407000000|2020-11-26 16:10:00|7412|7397|7412|7397|7412.1|7397.1|7412|7397|7
1606407300000|2020-11-26 16:15:00|7412.1|7397.1|7412.1|7397.1|7412.1|7397.1|7412|7397|5
1606407600000|2020-11-26 16:20:00|7412|7397|7412.1|7397.1|7412.1|7397.1|7412|7397|6
1606407900000|2020-11-26 16:25:00|7412|7397|7412.1|7397.1|7412.1|7397.1|7412|7397|2
1606408200000|2020-11-26 16:30:00|7416|7391|7416|7391|7416|7391|7416|7391|1
1606408500000|2020-11-26 16:35:00|7411.9|7396.9|7412.2|7397.2|7412.2|7397.2|7411.9|7396.9|3
1606408800000|2020-11-26 16:40:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1606409400000|2020-11-26 16:50:00|7412.5|7397.5|7412.2|7397.2|7412.5|7397.5|7412.2|7397.2|2
1606409700000|2020-11-26 16:55:00|7413|7398|7412.8|7397.8|7413.1|7398.1|7412.8|7397.8|3
1606410000000|2020-11-26 17:00:00|7412.5|7397.5|7412.5|7397.5|7412.5|7397.5|7412.4|7397.4|3
1606410600000|2020-11-26 17:10:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1606410900000|2020-11-26 17:15:00|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7412.5|7397.5|4
1606411800000|2020-11-26 17:30:00|7417.2|7392.2|7418|7393|7418|7393|7417.1|7392.1|15
1606412400000|2020-11-26 17:40:00|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|1
1606413300000|2020-11-26 17:55:00|7417.7|7392.7|7417.8|7392.8|7417.8|7392.8|7417.6|7392.6|4
1606422600000|2020-11-26 20:30:00|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|7418.1|7393.1|1
1606444200000|2020-11-27 02:30:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1606444500000|2020-11-27 02:35:00|7418|7393|7418|7393|7418|7393|7417.7|7392.7|6
1606446300000|2020-11-27 03:05:00|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|7417.9|7392.9|1
1606446900000|2020-11-27 03:15:00|7418|7393|7417.8|7392.8|7418|7393|7417.8|7392.8|3
1606447200000|2020-11-27 03:20:00|7417.9|7392.9|7417.8|7392.8|7417.9|7392.9|7417.8|7392.8|2
1606447500000|2020-11-27 03:25:00|7417.7|7392.7|7417.6|7392.6|7417.7|7392.7|7417.6|7392.6|2
1606447800000|2020-11-27 03:30:00|7417.4|7392.4|7409.5|7394.5|7418.1|7395.6|7408.9|7390.7|128
1606448100000|2020-11-27 03:35:00|7409.6|7394.6|7409.6|7394.6|7410.5|7395.5|7409.3|7394.3|20
1606448400000|2020-11-27 03:40:00|7409.8|7394.8|7409.4|7394.4|7409.8|7394.8|7409.4|7394.4|5
1606448700000|2020-11-27 03:45:00|7409.6|7394.6|7409.2|7394.2|7409.6|7394.6|7408.4|7393.4|17
1606449000000|2020-11-27 03:50:00|7409.6|7394.6|7409.8|7394.8|7409.9|7394.9|7409.6|7394.6|7
1606449300000|2020-11-27 03:55:00|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1606449600000|2020-11-27 04:00:00|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.3|7394.3|9
1606449900000|2020-11-27 04:05:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|1
1606450200000|2020-11-27 04:10:00|7409.5|7394.5|7410.4|7395.4|7410.7|7395.7|7409.5|7394.5|14
1606450500000|2020-11-27 04:15:00|7410.3|7395.3|7410.1|7395.1|7410.4|7395.4|7410.1|7395.1|3
1606450800000|2020-11-27 04:20:00|7410|7395|7408.8|7393.8|7410.1|7395.1|7408.8|7393.8|23
1606451100000|2020-11-27 04:25:00|7408.9|7393.9|7407.5|7392.5|7409.1|7394.1|7407.2|7392.2|16
1606451400000|2020-11-27 04:30:00|7407.6|7392.6|7408.1|7393.1|7408.2|7393.2|7406.6|7391.6|48
1606451700000|2020-11-27 04:35:00|7408|7393|7408.9|7393.9|7409.4|7394.4|7407.7|7392.7|23
1606452000000|2020-11-27 04:40:00|7408.7|7393.7|7410.7|7395.7|7410.7|7395.7|7408.7|7393.7|20
1606452300000|2020-11-27 04:45:00|7410.4|7395.4|7409.1|7394.1|7410.9|7395.9|7409.1|7394.1|29
1606452600000|2020-11-27 04:50:00|7408.7|7393.7|7407.4|7392.4|7408.9|7393.9|7406.6|7391.6|45
1606452900000|2020-11-27 04:55:00|7407.1|7392.1|7405.1|7390.1|7407.1|7392.1|7405.1|7390.1|19
1606453200000|2020-11-27 05:00:00|7405|7390|7405.6|7390.6|7405.9|7390.9|7403.8|7388.8|55
1606453500000|2020-11-27 05:05:00|7405.5|7390.5|7406.4|7391.4|7406.6|7391.6|7405.1|7390.1|19
1606453800000|2020-11-27 05:10:00|7406.5|7391.5|7407|7392|7407|7392|7406.1|7391.1|8
1606454100000|2020-11-27 05:15:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7406.3|7391.3|7
1606454400000|2020-11-27 05:20:00|7406.9|7391.9|7406.1|7391.1|7407.1|7392.1|7406.1|7391.1|12
1606454700000|2020-11-27 05:25:00|7405.7|7390.7|7406.7|7391.7|7406.8|7391.8|7405.7|7390.7|8
1606455000000|2020-11-27 05:30:00|7406.6|7391.6|7406.6|7391.6|7406.8|7391.8|7405.5|7390.5|32
1606455300000|2020-11-27 05:35:00|7406.8|7391.8|7406.6|7391.6|7407.4|7392.4|7406.6|7391.6|16
1606455600000|2020-11-27 05:40:00|7406.4|7391.4|7406|7391|7406.4|7391.4|7404.7|7389.7|51
1606455900000|2020-11-27 05:45:00|7406.2|7391.2|7406.5|7391.5|7406.7|7391.7|7406.2|7391.2|15
1606456200000|2020-11-27 05:50:00|7406.2|7391.2|7406.7|7391.7|7406.7|7391.7|7405.5|7390.5|38
1606456500000|2020-11-27 05:55:00|7406.9|7391.9|7406.7|7391.7|7406.9|7391.9|7405.7|7390.7|24
1606456800000|2020-11-27 06:00:00|7406.5|7391.5|7405.3|7390.3|7406.8|7391.8|7405|7390|40
1606457100000|2020-11-27 06:05:00|7406|7391|7405.8|7390.8|7406.3|7391.3|7405|7390|35
1606457400000|2020-11-27 06:10:00|7405.6|7390.6|7405.5|7390.5|7405.6|7390.6|7404.1|7389.1|41
1606457700000|2020-11-27 06:15:00|7405.4|7390.4|7406.4|7391.4|7406.5|7391.5|7405.2|7390.2|22
1606458000000|2020-11-27 06:20:00|7406.1|7391.1|7406.7|7391.7|7406.7|7391.7|7405.9|7390.9|10
1606458300000|2020-11-27 06:25:00|7406.6|7391.6|7408.8|7393.8|7408.9|7393.9|7406.6|7391.6|26
1606458600000|2020-11-27 06:30:00|7408.9|7393.9|7410.1|7395.1|7410.1|7395.1|7408.9|7393.9|39
1606458900000|2020-11-27 06:35:00|7410|7395|7410|7395|7410.1|7395.1|7409.5|7394.5|15
1606459200000|2020-11-27 06:40:00|7410.1|7395.1|7410.1|7395.1|7410.2|7395.2|7409.9|7394.9|13
1606459500000|2020-11-27 06:45:00|7410.2|7395.2|7409.9|7394.9|7410.2|7395.2|7408.7|7393.7|43
1606459800000|2020-11-27 06:50:00|7410|7395|7409.7|7394.7|7410.2|7395.2|7409.6|7394.6|7
1606460100000|2020-11-27 06:55:00|7409.6|7394.6|7410.6|7395.6|7411|7396|7409.3|7394.3|29
1606460400000|2020-11-27 07:00:00|7410.7|7395.7|7410.6|7395.6|7410.7|7395.7|7410.1|7395.1|10
1606460700000|2020-11-27 07:05:00|7410.7|7395.7|7412.3|7397.3|7412.4|7397.4|7410.7|7395.7|29
1606461000000|2020-11-27 07:10:00|7412.2|7397.2|7413|7398|7413|7398|7412|7397|20
1606461300000|2020-11-27 07:15:00|7413.1|7398.1|7414|7399|7414.4|7399.4|7413|7398|37
1606461600000|2020-11-27 07:20:00|7413.8|7398.8|7414.2|7399.2|7414.4|7399.4|7412.9|7397.9|17
1606461900000|2020-11-27 07:25:00|7414.3|7399.3|7416.8|7401.8|7417.4|7402.4|7414|7399|54
1606462200000|2020-11-27 07:30:00|7416.9|7401.9|7418.8|7403.8|7419.1|7404.1|7416.9|7401.9|37
1606462500000|2020-11-27 07:35:00|7418.6|7403.6|7423.4|7408.4|7423.4|7408.4|7417.4|7402.4|83
1606462800000|2020-11-27 07:40:00|7423.2|7408.2|7421.7|7406.7|7424.2|7409.2|7421.1|7406.1|71
1606463100000|2020-11-27 07:45:00|7421.9|7406.9|7423.9|7408.9|7423.9|7408.9|7420.7|7405.7|42
1606463400000|2020-11-27 07:50:00|7424.1|7409.1|7421|7406|7424.5|7409.5|7420.7|7405.7|38
1606463700000|2020-11-27 07:55:00|7420.7|7405.7|7421.6|7406.6|7421.8|7406.8|7420.2|7405.2|50
1606464000000|2020-11-27 08:00:00|7421.3|7406.3|7418.7|7403.7|7421.7|7406.7|7418.1|7403.1|29
1606464300000|2020-11-27 08:05:00|7418.9|7403.9|7419|7404|7419.5|7404.5|7418.2|7403.2|30
1606464600000|2020-11-27 08:10:00|7419.3|7404.3|7418.2|7403.2|7419.3|7404.3|7418.2|7403.2|26
1606464900000|2020-11-27 08:15:00|7418.4|7403.4|7417.4|7402.4|7419.5|7404.5|7416.9|7401.9|53
1606465200000|2020-11-27 08:20:00|7417.7|7402.7|7417.9|7402.9|7418.5|7403.5|7415.9|7400.9|41
1606465500000|2020-11-27 08:25:00|7417.7|7402.7|7415.7|7400.7|7417.7|7402.7|7415.4|7400.4|34
1606465800000|2020-11-27 08:30:00|7415.9|7400.9|7415.8|7400.8|7416.7|7401.7|7415.1|7400.1|38
1606466100000|2020-11-27 08:35:00|7415.5|7400.5|7416.4|7401.4|7418.2|7403.2|7415.5|7400.5|42
1606466400000|2020-11-27 08:40:00|7416.3|7401.3|7415.4|7400.4|7417.3|7402.3|7415.4|7400.4|30
1606466700000|2020-11-27 08:45:00|7415.8|7400.8|7419.2|7404.2|7419.4|7404.4|7415.7|7400.7|90
1606467000000|2020-11-27 08:50:00|7419|7404|7423.6|7408.6|7425.4|7410.4|7419|7404|217
1606467300000|2020-11-27 08:55:00|7423.3|7408.3|7423.2|7408.2|7426.1|7411.1|7421.8|7406.8|97
1606467600000|2020-11-27 09:00:00|7423.3|7408.3|7421.7|7406.7|7424.1|7409.1|7421.6|7406.6|31
1606467900000|2020-11-27 09:05:00|7421.1|7406.1|7422.4|7407.4|7424.2|7409.2|7421.1|7406.1|40
1606468200000|2020-11-27 09:10:00|7422.2|7407.2|7422.6|7407.6|7422.7|7407.7|7421.8|7406.8|12
1606468500000|2020-11-27 09:15:00|7423.3|7408.3|7423.5|7408.5|7424|7409|7421.8|7406.8|52
1606468800000|2020-11-27 09:20:00|7423.3|7408.3|7422|7407|7423.3|7408.3|7421.8|7406.8|12
1606469100000|2020-11-27 09:25:00|7421.8|7406.8|7423|7408|7423|7408|7421.8|7406.8|13
1606469400000|2020-11-27 09:30:00|7422.8|7407.8|7422|7407|7423|7408|7421.8|7406.8|24
1606469700000|2020-11-27 09:35:00|7421.8|7406.8|7424.8|7409.8|7427.3|7412.3|7421.8|7406.8|123
1606470000000|2020-11-27 09:40:00|7425|7410|7428.4|7413.4|7428.5|7413.5|7425|7410|57
1606470300000|2020-11-27 09:45:00|7428.3|7413.3|7432.3|7417.3|7432.7|7417.7|7428.3|7413.3|135
1606470600000|2020-11-27 09:50:00|7432.6|7417.6|7434.4|7419.4|7434.6|7419.6|7432.4|7417.4|69
1606470900000|2020-11-27 09:55:00|7434.3|7419.3|7432.7|7417.7|7435.8|7420.8|7432.1|7417.1|103
1606471200000|2020-11-27 10:00:00|7432.8|7417.8|7431.8|7416.8|7432.8|7417.8|7429.8|7414.8|66
1606471500000|2020-11-27 10:05:00|7431.5|7416.5|7431.3|7416.3|7432.3|7417.3|7430.8|7415.8|43
1606471800000|2020-11-27 10:10:00|7431.1|7416.1|7426.3|7411.3|7431.1|7416.1|7426.3|7411.3|40
1606472100000|2020-11-27 10:15:00|7426.2|7411.2|7425.1|7410.1|7426.9|7411.9|7425.1|7410.1|64
1606472400000|2020-11-27 10:20:00|7424.8|7409.8|7425.8|7410.8|7425.8|7410.8|7424|7409|21
1606472700000|2020-11-27 10:25:00|7425.9|7410.9|7425.5|7410.5|7426.4|7411.4|7423.7|7408.7|67
1606473000000|2020-11-27 10:30:00|7425.6|7410.6|7424.6|7409.6|7425.6|7410.6|7424.4|7409.4|22
1606473300000|2020-11-27 10:35:00|7424.8|7409.8|7425.1|7410.1|7425.4|7410.4|7424.6|7409.6|18
1606473600000|2020-11-27 10:40:00|7425.2|7410.2|7424.9|7409.9|7426.7|7411.7|7424.6|7409.6|30
1606473900000|2020-11-27 10:45:00|7424.6|7409.6|7427.7|7412.7|7427.7|7412.7|7424.6|7409.6|26
1606474200000|2020-11-27 10:50:00|7427.4|7412.4|7428.2|7413.2|7428.4|7413.4|7427.4|7412.4|23
1606474500000|2020-11-27 10:55:00|7428.1|7413.1|7428.7|7413.7|7429.2|7414.2|7428.1|7413.1|19
1606474800000|2020-11-27 11:00:00|7428.6|7413.6|7428.6|7413.6|7428.9|7413.9|7428.2|7413.2|16
1606475100000|2020-11-27 11:05:00|7428.9|7413.9|7428.9|7413.9|7428.9|7413.9|7428.6|7413.6|6
1606475400000|2020-11-27 11:10:00|7428.7|7413.7|7427.7|7412.7|7429.2|7414.2|7427.6|7412.6|23
1606475700000|2020-11-27 11:15:00|7427.9|7412.9|7428.9|7413.9|7428.9|7413.9|7427.6|7412.6|29
1606476000000|2020-11-27 11:20:00|7428.7|7413.7|7429.2|7414.2|7430.2|7415.2|7428.7|7413.7|52
1606476300000|2020-11-27 11:25:00|7429.4|7414.4|7430.9|7415.9|7431.2|7416.2|7429.2|7414.2|89
1606476600000|2020-11-27 11:30:00|7431|7416|7432.4|7417.4|7432.5|7417.5|7431|7416|9
1606476900000|2020-11-27 11:35:00|7432.6|7417.6|7433.2|7418.2|7433.2|7418.2|7432.6|7417.6|6
1606477200000|2020-11-27 11:40:00|7433.1|7418.1|7431.5|7416.5|7433.2|7418.2|7431.3|7416.3|18
1606477500000|2020-11-27 11:45:00|7431.6|7416.6|7432|7417|7432.2|7417.2|7431.6|7416.6|6
1606477800000|2020-11-27 11:50:00|7432.1|7417.1|7433.5|7418.5|7433.6|7418.6|7432.1|7417.1|11
1606478100000|2020-11-27 11:55:00|7433.8|7418.8|7435.9|7420.9|7436.5|7421.5|7433.8|7418.8|16
1606478400000|2020-11-27 12:00:00|7435.4|7420.4|7432.6|7417.6|7439.2|7421|7432.6|7413|46
1606478700000|2020-11-27 12:05:00|7432.7|7417.7|7433.3|7418.3|7433.4|7418.4|7432.6|7417.6|16
1606479000000|2020-11-27 12:10:00|7433.4|7418.4|7433.3|7418.3|7433.4|7418.4|7433|7418|64
1606479300000|2020-11-27 12:15:00|7433.4|7418.4|7433.1|7418.1|7433.4|7418.4|7432.7|7417.7|127
1606479600000|2020-11-27 12:20:00|7433|7418|7433|7418|7433.3|7418.3|7432.8|7417.8|173
1606479900000|2020-11-27 12:25:00|7432.9|7417.9|7433.2|7418.2|7433.3|7418.3|7432.7|7417.7|76
1606480200000|2020-11-27 12:30:00|7433.1|7418.1|7432.8|7417.8|7433.2|7418.2|7432.6|7417.6|126
1606480500000|2020-11-27 12:35:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|24
1606480800000|2020-11-27 12:40:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.7|7417.7|2
1606481100000|2020-11-27 12:45:00|7432.7|7417.7|7432.8|7417.8|7432.8|7417.8|7432.5|7417.5|6
1606481400000|2020-11-27 12:50:00|7433|7418|7433|7418|7433.2|7418.2|7432.8|7417.8|13
1606481700000|2020-11-27 12:55:00|7433.1|7418.1|7433.8|7418.8|7434.1|7419.1|7432.9|7417.9|17
1606482000000|2020-11-27 13:00:00|7433.5|7418.5|7435.3|7420.3|7435.3|7420.3|7433|7418|82
1606482300000|2020-11-27 13:05:00|7435.2|7420.2|7435.5|7420.5|7436.5|7421.5|7435|7420|31
1606482600000|2020-11-27 13:10:00|7435.4|7420.4|7436.6|7421.6|7437.8|7422.8|7435.4|7420.4|143
1606482900000|2020-11-27 13:15:00|7436.5|7421.5|7437.1|7422.1|7437.1|7422.1|7436.1|7421.1|27
1606483200000|2020-11-27 13:20:00|7436.9|7421.9|7437.6|7422.6|7437.7|7422.7|7436.9|7421.9|7
1606483500000|2020-11-27 13:25:00|7437.2|7422.2|7436.8|7421.8|7437.2|7422.2|7435.4|7420.4|18
1606483800000|2020-11-27 13:30:00|7437.6|7422.6|7440.2|7425.2|7446.1|7426.2|7437.6|7420.7|50
1606484100000|2020-11-27 13:35:00|7445.1|7420.1|7439.1|7424.1|7445.3|7424.4|7438.8|7419.9|24
1606484400000|2020-11-27 13:40:00|7438.9|7423.9|7438.5|7423.5|7443.7|7423.9|7438.1|7418.6|112
1606484700000|2020-11-27 13:45:00|7438.6|7423.6|7437.3|7422.3|7438.7|7423.7|7436.8|7421.8|117
1606485000000|2020-11-27 13:50:00|7437.6|7422.6|7436.1|7421.1|7437.6|7422.6|7435.4|7420.4|64
1606485300000|2020-11-27 13:55:00|7436.6|7421.6|7434.6|7419.6|7437.1|7422.1|7434.2|7419.2|36
1606485600000|2020-11-27 14:00:00|7434.7|7419.7|7434.1|7419.1|7434.8|7419.8|7433.5|7418.5|13
1606485900000|2020-11-27 14:05:00|7434.6|7419.6|7434.1|7419.1|7435.2|7420.2|7434.1|7419.1|38
1606486200000|2020-11-27 14:10:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1606486500000|2020-11-27 14:15:00|7434.1|7419.1|7436.8|7421.8|7437.3|7422.3|7434.1|7419.1|23
1606486800000|2020-11-27 14:20:00|7436.9|7421.9|7436.8|7421.8|7437|7422|7436.8|7421.8|8
1606487100000|2020-11-27 14:25:00|7437|7422|7436.6|7421.6|7437.5|7422.5|7436.4|7421.4|40
1606487400000|2020-11-27 14:30:00|7436.5|7421.5|7435.6|7420.6|7436.7|7421.7|7435.2|7420.2|102
1606487700000|2020-11-27 14:35:00|7435.7|7420.7|7434.6|7419.6|7436|7421|7434.3|7419.3|186
1606488000000|2020-11-27 14:40:00|7434.7|7419.7|7434.6|7419.6|7435.1|7420.1|7434.1|7419.1|56
1606488300000|2020-11-27 14:45:00|7434.7|7419.7|7434.7|7419.7|7434.9|7419.9|7434.5|7419.5|35
1606488600000|2020-11-27 14:50:00|7434.6|7419.6|7434.8|7419.8|7434.8|7419.8|7433.7|7418.7|17
1606488900000|2020-11-27 14:55:00|7434.9|7419.9|7435.9|7420.9|7436.1|7421.1|7434.7|7419.7|47
1606489200000|2020-11-27 15:00:00|7436|7421|7435.9|7420.9|7436.1|7421.1|7435.7|7420.7|32
1606489500000|2020-11-27 15:05:00|7436|7421|7436|7421|7436|7421|7435.6|7420.6|24
1606489800000|2020-11-27 15:10:00|7435.9|7420.9|7435.9|7420.9|7436.2|7421.2|7435.9|7420.9|29
1606490100000|2020-11-27 15:15:00|7436|7421|7436|7421|7436.3|7421.3|7435.6|7420.6|25
1606490400000|2020-11-27 15:20:00|7435.9|7420.9|7435.7|7420.7|7436.1|7421.1|7435.3|7420.3|12
1606490700000|2020-11-27 15:25:00|7435.6|7420.6|7434.8|7419.8|7436.1|7421.1|7434.5|7419.5|41
1606491000000|2020-11-27 15:30:00|7435|7420|7435.1|7420.1|7435.4|7420.4|7435|7420|22
1606491300000|2020-11-27 15:35:00|7435|7420|7434.6|7419.6|7435|7420|7434.6|7419.6|11
1606491600000|2020-11-27 15:40:00|7434.5|7419.5|7433.9|7418.9|7434.6|7419.6|7433.6|7418.6|92
1606491900000|2020-11-27 15:45:00|7434|7419|7434|7419|7434.3|7419.3|7433.9|7418.9|78
1606492200000|2020-11-27 15:50:00|7434.1|7419.1|7434|7419|7434.2|7419.2|7433.8|7418.8|9
1606492500000|2020-11-27 15:55:00|7434.1|7419.1|7434.3|7419.3|7434.3|7419.3|7434.1|7419.1|4
1606492800000|2020-11-27 16:00:00|7434.2|7419.2|7434.2|7419.2|7434.3|7419.3|7434|7419|55
1606493100000|2020-11-27 16:05:00|7434.1|7419.1|7434.2|7419.2|7434.2|7419.2|7434.1|7419.1|6
1606493400000|2020-11-27 16:10:00|7434.3|7419.3|7433.6|7418.6|7434.3|7419.3|7433.6|7418.6|67
1606493700000|2020-11-27 16:15:00|7433.5|7418.5|7433.6|7418.6|7433.6|7418.6|7433.1|7418.1|42
1606494000000|2020-11-27 16:20:00|7433.7|7418.7|7433.6|7418.6|7434|7419|7433.6|7418.6|6
1606494300000|2020-11-27 16:25:00|7433.7|7418.7|7433.2|7418.2|7433.7|7418.7|7433.2|7418.2|6
1606494600000|2020-11-27 16:30:00|7433.1|7418.1|7432.4|7417.4|7433.2|7418.2|7432.3|7417.3|16
1606494900000|2020-11-27 16:35:00|7432.3|7417.3|7431.6|7416.6|7432.4|7417.4|7431.1|7416.1|24
1606495200000|2020-11-27 16:40:00|7431.7|7416.7|7430.3|7415.3|7431.7|7416.7|7430.2|7415.2|89
1606495500000|2020-11-27 16:45:00|7430.4|7415.4|7433.2|7418.2|7433.4|7418.4|7430.4|7415.4|69
1606495800000|2020-11-27 16:50:00|7433.1|7418.1|7430.7|7415.7|7433.1|7418.1|7430.6|7415.6|58
1606496100000|2020-11-27 16:55:00|7430.8|7415.8|7430.9|7415.9|7432.2|7417.2|7430.2|7415.2|101
1606496400000|2020-11-27 17:00:00|7431|7416|7431.5|7416.5|7431.5|7416.5|7430.4|7415.4|184
1606496700000|2020-11-27 17:05:00|7431.4|7416.4|7431.7|7416.7|7431.8|7416.8|7431.3|7416.3|17
1606497000000|2020-11-27 17:10:00|7431.8|7416.8|7431.5|7416.5|7431.8|7416.8|7431.5|7416.5|6
1606497300000|2020-11-27 17:15:00|7431.4|7416.4|7431.3|7416.3|7431.4|7416.4|7431.1|7416.1|6
1606497600000|2020-11-27 17:20:00|7431.4|7416.4|7430.9|7415.9|7431.4|7416.4|7430.9|7415.9|11
1606498200000|2020-11-27 17:30:00|7430.8|7415.8|7428.7|7413.7|7430.8|7415.8|7428.3|7413.3|12
1606498500000|2020-11-27 17:35:00|7429|7414|7428.9|7413.9|7429.1|7414.1|7428.7|7413.7|63
1606498800000|2020-11-27 17:40:00|7429.1|7414.1|7429.1|7414.1|7429.1|7414.1|7428.9|7413.9|90
1606499100000|2020-11-27 17:45:00|7429.2|7414.2|7428.2|7413.2|7429.2|7414.2|7428.2|7413.2|13
1606499400000|2020-11-27 17:50:00|7427.7|7412.7|7424.8|7409.8|7427.7|7412.7|7424.7|7409.7|21
1606499700000|2020-11-27 17:55:00|7424.9|7409.9|7424.9|7409.9|7425.2|7410.2|7424.9|7409.9|9
1606500000000|2020-11-27 18:00:00|7425.1|7410.1|7423.2|7408.2|7425.1|7410.1|7423.1|7408.1|17
1606500300000|2020-11-27 18:05:00|7423.3|7408.3|7423.6|7408.6|7423.9|7408.9|7422.3|7407.3|23
1606502100000|2020-11-27 18:35:00|7423.7|7408.7|7424.3|7409.3|7424.3|7409.3|7423.6|7408.6|3
1606503000000|2020-11-27 18:50:00|7424.1|7409.1|7422.8|7407.8|7424.1|7409.1|7422.8|7407.8|2
1606503300000|2020-11-27 18:55:00|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|7423.5|7408.5|1
1606504200000|2020-11-27 19:10:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|2
1606504800000|2020-11-27 19:20:00|7422.2|7407.2|7422.3|7407.3|7422.3|7407.3|7422.2|7407.2|2
1606505400000|2020-11-27 19:30:00|7421.8|7406.8|7421.5|7406.5|7422.1|7407.1|7421.3|7406.3|10
1606505700000|2020-11-27 19:35:00|7421.7|7406.7|7422.7|7407.7|7422.8|7407.8|7421.7|7406.7|3
1606506000000|2020-11-27 19:40:00|7422.6|7407.6|7423.5|7408.5|7423.6|7408.6|7422.5|7407.5|6
1606506300000|2020-11-27 19:45:00|7423.4|7408.4|7423.3|7408.3|7423.4|7408.4|7423.3|7408.3|2
1606507800000|2020-11-27 20:10:00|7423.4|7408.4|7423.9|7408.9|7423.9|7408.9|7423.4|7408.4|4
1606508100000|2020-11-27 20:15:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|1
1606508700000|2020-11-27 20:25:00|7423.1|7408.1|7423.9|7408.9|7423.9|7408.9|7423.1|7408.1|3
1606509300000|2020-11-27 20:35:00|7423.8|7408.8|7424.3|7409.3|7424.3|7409.3|7423.8|7408.8|5
1606509900000|2020-11-27 20:45:00|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|7424.5|7409.5|1
1606510200000|2020-11-27 20:50:00|7424.8|7409.8|7424.4|7409.4|7425.1|7410.1|7424.4|7409.4|6
1606510500000|2020-11-27 20:55:00|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|7424.3|7409.3|1
1606703400000|2020-11-30 02:30:00|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|7427.7|7402.7|1
1606704000000|2020-11-30 02:40:00|7428.2|7403.2|7428.2|7403.2|7428.2|7403.2|7428.2|7403.2|1
1606704600000|2020-11-30 02:50:00|7427.4|7402.4|7428|7403|7428.1|7403.1|7427.4|7402.4|4
1606704900000|2020-11-30 02:55:00|7427.9|7402.9|7428.2|7403.2|7428.2|7403.2|7427.4|7402.4|7
1606705200000|2020-11-30 03:00:00|7427.9|7402.9|7429.5|7404.5|7429.6|7404.6|7427.1|7402.1|24
1606705500000|2020-11-30 03:05:00|7429.4|7404.4|7429.9|7404.9|7429.9|7404.9|7429.2|7404.2|11
1606705800000|2020-11-30 03:10:00|7430|7405|7432.4|7407.4|7432.6|7407.6|7430|7405|15
1606706100000|2020-11-30 03:15:00|7431.9|7406.9|7432.1|7407.1|7432.1|7407.1|7431.9|7406.9|3
1606706400000|2020-11-30 03:20:00|7431.5|7406.5|7430|7405|7431.5|7406.5|7429.4|7404.4|17
1606706700000|2020-11-30 03:25:00|7429.9|7404.9|7430.5|7405.5|7430.5|7405.5|7429.9|7404.9|6
1606707000000|2020-11-30 03:30:00|7430.6|7405.6|7431.2|7406.2|7431.2|7406.2|7430.6|7405.6|14
1606707300000|2020-11-30 03:35:00|7425.8|7410.8|7425.9|7410.9|7432.4|7411.2|7425.8|7406.4|10
1606707600000|2020-11-30 03:40:00|7426.4|7411.4|7427.1|7412.1|7428.4|7413.4|7426.1|7411.1|15
1606707900000|2020-11-30 03:45:00|7427.3|7412.3|7433.8|7418.8|7434.2|7419.2|7427.3|7412.3|39
1606708200000|2020-11-30 03:50:00|7432.9|7417.9|7431.6|7416.6|7432.9|7417.9|7431.6|7416.6|16
1606708500000|2020-11-30 03:55:00|7430.9|7415.9|7430.6|7415.6|7430.9|7415.9|7430.6|7415.6|2
1606708800000|2020-11-30 04:00:00|7430.8|7415.8|7429.9|7414.9|7430.8|7415.8|7429.4|7414.4|12
1606709100000|2020-11-30 04:05:00|7430.4|7415.4|7430.9|7415.9|7430.9|7415.9|7430.4|7415.4|3
1606709400000|2020-11-30 04:10:00|7430.1|7415.1|7429.9|7414.9|7430.1|7415.1|7429.9|7414.9|2
1606710000000|2020-11-30 04:20:00|7430.3|7415.3|7430.4|7415.4|7430.4|7415.4|7430.3|7415.3|2
1606710300000|2020-11-30 04:25:00|7429.3|7414.3|7428.1|7413.1|7429.3|7414.3|7427.8|7412.8|14
1606710600000|2020-11-30 04:30:00|7428.2|7413.2|7428.9|7413.9|7428.9|7413.9|7428.1|7413.1|10
1606710900000|2020-11-30 04:35:00|7428.8|7413.8|7429.5|7414.5|7429.6|7414.6|7428.6|7413.6|10
1606711200000|2020-11-30 04:40:00|7429.3|7414.3|7428|7413|7429.3|7414.3|7427.1|7412.1|15
1606711500000|2020-11-30 04:45:00|7428.2|7413.2|7428.5|7413.5|7428.6|7413.6|7428.2|7413.2|6
1606711800000|2020-11-30 04:50:00|7428.6|7413.6|7428.2|7413.2|7428.6|7413.6|7427.8|7412.8|8
1606712100000|2020-11-30 04:55:00|7428.1|7413.1|7428.2|7413.2|7428.2|7413.2|7428.1|7413.1|2
1606712400000|2020-11-30 05:00:00|7428.1|7413.1|7429|7414|7429.1|7414.1|7428.1|7413.1|13
1606712700000|2020-11-30 05:05:00|7428.7|7413.7|7428.2|7413.2|7429.4|7414.4|7427.7|7412.7|25
1606713000000|2020-11-30 05:10:00|7428.3|7413.3|7428.1|7413.1|7429.1|7414.1|7428.1|7413.1|15
1606713300000|2020-11-30 05:15:00|7428.4|7413.4|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|14
1606713600000|2020-11-30 05:20:00|7427.1|7412.1|7426.1|7411.1|7427.1|7412.1|7426.1|7411.1|14
1606713900000|2020-11-30 05:25:00|7426.4|7411.4|7426.4|7411.4|7426.4|7411.4|7426.1|7411.1|4
1606714200000|2020-11-30 05:30:00|7426.9|7411.9|7427.1|7412.1|7427.1|7412.1|7426.9|7411.9|2
1606714500000|2020-11-30 05:35:00|7427.2|7412.2|7427.1|7412.1|7427.2|7412.2|7426.8|7411.8|6
1606714800000|2020-11-30 05:40:00|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|7427.2|7412.2|1
1606715100000|2020-11-30 05:45:00|7427.1|7412.1|7426|7411|7427.2|7412.2|7425.9|7410.9|11
1606715400000|2020-11-30 05:50:00|7425.9|7410.9|7426.1|7411.1|7426.4|7411.4|7425.2|7410.2|16
1606715700000|2020-11-30 05:55:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1606716000000|2020-11-30 06:00:00|7426.1|7411.1|7425.1|7410.1|7426.1|7411.1|7424.8|7409.8|13
1606716900000|2020-11-30 06:15:00|7425.2|7410.2|7425.8|7410.8|7426.7|7411.7|7425.2|7410.2|21
1606717200000|2020-11-30 06:20:00|7425.9|7410.9|7426.1|7411.1|7427.2|7412.2|7425.9|7410.9|9
1606717500000|2020-11-30 06:25:00|7425.9|7410.9|7426.4|7411.4|7426.4|7411.4|7425.5|7410.5|8
1606717800000|2020-11-30 06:30:00|7426.3|7411.3|7426.3|7411.3|7426.3|7411.3|7426.2|7411.2|3
1606718100000|2020-11-30 06:35:00|7426.5|7411.5|7426.7|7411.7|7427.6|7412.6|7426.5|7411.5|19
1606718400000|2020-11-30 06:40:00|7426.9|7411.9|7426.7|7411.7|7427.5|7412.5|7426.7|7411.7|8
1606718700000|2020-11-30 06:45:00|7426.9|7411.9|7426.7|7411.7|7427.3|7412.3|7426.6|7411.6|8
1606719000000|2020-11-30 06:50:00|7426.9|7411.9|7428.6|7413.6|7429.1|7414.1|7426.7|7411.7|49
1606719300000|2020-11-30 06:55:00|7428.7|7413.7|7428.6|7413.6|7430|7415|7428.4|7413.4|32
1606719600000|2020-11-30 07:00:00|7428.4|7413.4|7428.6|7413.6|7428.6|7413.6|7428.4|7413.4|12
1606719900000|2020-11-30 07:05:00|7428.4|7413.4|7428.9|7413.9|7429.2|7414.2|7428.4|7413.4|7
1606720200000|2020-11-30 07:10:00|7428.6|7413.6|7428.4|7413.4|7428.6|7413.6|7428.3|7413.3|8
1606720500000|2020-11-30 07:15:00|7428.3|7413.3|7427.8|7412.8|7428.4|7413.4|7427.2|7412.2|18
1606720800000|2020-11-30 07:20:00|7428.1|7413.1|7428.2|7413.2|7428.4|7413.4|7427.7|7412.7|12
1606721100000|2020-11-30 07:25:00|7428.1|7413.1|7428.1|7413.1|7428.4|7413.4|7427.8|7412.8|18
1606721400000|2020-11-30 07:30:00|7428|7413|7427.6|7412.6|7428|7413|7426.9|7411.9|8
1606721700000|2020-11-30 07:35:00|7427.8|7412.8|7426.9|7411.9|7427.8|7412.8|7426.9|7411.9|4
1606722000000|2020-11-30 07:40:00|7427.2|7412.2|7426.9|7411.9|7428.9|7413.9|7426.9|7411.9|16
1606722300000|2020-11-30 07:45:00|7427.9|7412.9|7428.1|7413.1|7429.2|7414.2|7427.9|7412.9|14
1606722600000|2020-11-30 07:50:00|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|7427.9|7412.9|1
1606722900000|2020-11-30 07:55:00|7427.3|7412.3|7427.1|7412.1|7427.4|7412.4|7427.1|7412.1|14
1606723200000|2020-11-30 08:00:00|7427.4|7412.4|7428.4|7413.4|7428.9|7413.9|7427.4|7412.4|14
1606723500000|2020-11-30 08:05:00|7428.5|7413.5|7427.6|7412.6|7428.9|7413.9|7427.6|7412.6|13
1606723800000|2020-11-30 08:10:00|7427.1|7412.1|7426.8|7411.8|7427.7|7412.7|7426.5|7411.5|17
1606724100000|2020-11-30 08:15:00|7426.5|7411.5|7426.9|7411.9|7426.9|7411.9|7426.2|7411.2|18
1606724400000|2020-11-30 08:20:00|7426.4|7411.4|7426.9|7411.9|7426.9|7411.9|7426.4|7411.4|3
1606724700000|2020-11-30 08:25:00|7426.4|7411.4|7428.3|7413.3|7428.3|7413.3|7426.1|7411.1|10
1606725000000|2020-11-30 08:30:00|7428|7413|7427.3|7412.3|7428|7413|7426.8|7411.8|12
1606725300000|2020-11-30 08:35:00|7426.9|7411.9|7424.5|7409.5|7430.7|7412.3|7423.3|7404.1|32
1606725600000|2020-11-30 08:40:00|7424.1|7409.1|7423.3|7408.3|7424.1|7409.1|7423.1|7408.1|9
1606725900000|2020-11-30 08:45:00|7423.6|7408.6|7423.2|7408.2|7424.4|7409.4|7423.2|7408.2|11
1606726200000|2020-11-30 08:50:00|7423.4|7408.4|7421.6|7406.6|7423.4|7408.4|7420.8|7405.8|25
1606726500000|2020-11-30 08:55:00|7421.9|7406.9|7421|7406|7422.3|7407.3|7421|7406|6
1606726800000|2020-11-30 09:00:00|7421.3|7406.3|7420.8|7405.8|7421.3|7406.3|7420.5|7405.5|12
1606727400000|2020-11-30 09:10:00|7421.3|7406.3|7425.6|7410.6|7425.6|7410.6|7420.8|7405.8|29
1606727700000|2020-11-30 09:15:00|7426.3|7411.3|7425.4|7410.4|7426.3|7411.3|7424.5|7409.5|12
1606728300000|2020-11-30 09:25:00|7425.1|7410.1|7425.8|7410.8|7425.8|7410.8|7425.1|7410.1|6
1606728600000|2020-11-30 09:30:00|7425.7|7410.7|7425.1|7410.1|7425.8|7410.8|7424.9|7409.9|13
1606728900000|2020-11-30 09:35:00|7424.2|7409.2|7424.1|7409.1|7424.2|7409.2|7424.1|7409.1|2
1606729200000|2020-11-30 09:40:00|7424.4|7409.4|7424.2|7409.2|7424.4|7409.4|7424.2|7409.2|2
1606729500000|2020-11-30 09:45:00|7423.8|7408.8|7423.8|7408.8|7423.8|7408.8|7423.3|7408.3|4
1606729800000|2020-11-30 09:50:00|7423.9|7408.9|7423.9|7408.9|7424|7409|7423.8|7408.8|5
1606730100000|2020-11-30 09:55:00|7423.8|7408.8|7419.6|7404.6|7423.8|7408.8|7419.6|7404.6|21
1606730400000|2020-11-30 10:00:00|7419.8|7404.8|7418.1|7403.1|7419.9|7404.9|7418|7403|26
1606730700000|2020-11-30 10:05:00|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|7418.3|7403.3|1
1606731900000|2020-11-30 10:25:00|7418.6|7403.6|7420.9|7405.9|7420.9|7405.9|7418.6|7403.6|19
1606732200000|2020-11-30 10:30:00|7420.3|7405.3|7421.1|7406.1|7421.1|7406.1|7419.7|7404.7|10
1606732800000|2020-11-30 10:40:00|7421.4|7406.4|7422.8|7407.8|7423|7408|7421.4|7406.4|15
1606733100000|2020-11-30 10:45:00|7423|7408|7423|7408|7423.3|7408.3|7422.8|7407.8|7
1606733700000|2020-11-30 10:55:00|7423.9|7408.9|7424|7409|7425.3|7410.3|7423.6|7408.6|20
1606734000000|2020-11-30 11:00:00|7423.9|7408.9|7423.8|7408.8|7423.9|7408.9|7423.8|7408.8|2
1606734600000|2020-11-30 11:10:00|7424.3|7409.3|7424.5|7409.5|7424.5|7409.5|7424.3|7409.3|2
1606734900000|2020-11-30 11:15:00|7424.8|7409.8|7426.5|7411.5|7426.8|7411.8|7424.8|7409.8|9
1606735200000|2020-11-30 11:20:00|7426.6|7411.6|7426.6|7411.6|7426.8|7411.8|7426.5|7411.5|11
1606735500000|2020-11-30 11:25:00|7426.8|7411.8|7425.4|7410.4|7426.9|7411.9|7424.5|7409.5|17
1606735800000|2020-11-30 11:30:00|7430.3|7405.3|7430.8|7405.8|7430.8|7405.8|7430.3|7405.3|3
1606736100000|2020-11-30 11:35:00|7430.5|7405.5|7425|7410|7430.8|7410.2|7425|7405.5|4
1606736400000|2020-11-30 11:40:00|7424.5|7409.5|7424.5|7409.5|7424.8|7409.8|7424.5|7409.5|5
1606737000000|2020-11-30 11:50:00|7424.4|7409.4|7425|7410|7425|7410|7424.4|7409.4|7
1606737600000|2020-11-30 12:00:00|7425.3|7410.3|7426.3|7411.3|7426.3|7411.3|7425.3|7410.3|14
1606737900000|2020-11-30 12:05:00|7426.4|7411.4|7426.3|7411.3|7426.5|7411.5|7426.1|7411.1|6
1606738500000|2020-11-30 12:15:00|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|7426.5|7411.5|1
1606738800000|2020-11-30 12:20:00|7426.7|7411.7|7426.5|7411.5|7426.9|7411.9|7426.3|7411.3|14
1606739100000|2020-11-30 12:25:00|7426.8|7411.8|7427.5|7412.5|7427.5|7412.5|7426.8|7411.8|3
1606740300000|2020-11-30 12:45:00|7428.2|7413.2|7429.9|7414.9|7434.6|7414.9|7428.2|7409.3|22
1606740600000|2020-11-30 12:50:00|7430|7415|7430.7|7415.7|7430.9|7415.9|7430|7415|14
1606740900000|2020-11-30 12:55:00|7430.3|7415.3|7430.9|7415.9|7431.1|7416.1|7430.3|7415.3|12
1606741200000|2020-11-30 13:00:00|7430|7415|7431.4|7416.4|7434.8|7416.4|7429.8|7409.5|24
1606741500000|2020-11-30 13:05:00|7431.1|7416.1|7430|7415|7431.3|7416.3|7429.5|7414.5|14
1606741800000|2020-11-30 13:10:00|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|7429.8|7414.8|1
1606742100000|2020-11-30 13:15:00|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|7429.5|7414.5|1
1606742400000|2020-11-30 13:20:00|7428.5|7413.5|7428.6|7413.6|7429.5|7414.5|7428.1|7413.1|12
1606742700000|2020-11-30 13:25:00|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|7428.5|7413.5|1
1606743000000|2020-11-30 13:30:00|7428.8|7413.8|7429.1|7414.1|7429.3|7414.3|7428.8|7413.8|4
1606743300000|2020-11-30 13:35:00|7428.9|7413.9|7428.8|7413.8|7429.1|7414.1|7428.8|7413.8|4
1606743600000|2020-11-30 13:40:00|7430|7415|7430.1|7415.1|7430.1|7415.1|7429.5|7414.5|15
1606743900000|2020-11-30 13:45:00|7430.3|7415.3|7429.9|7414.9|7430.3|7415.3|7429.9|7414.9|8
1606744500000|2020-11-30 13:55:00|7430.3|7415.3|7430.5|7415.5|7430.5|7415.5|7430.3|7415.3|4
1606744800000|2020-11-30 14:00:00|7430.3|7415.3|7429.6|7414.6|7430.3|7415.3|7429.5|7414.5|6
1606745100000|2020-11-30 14:05:00|7429.3|7414.3|7431|7416|7431.7|7416.7|7429.3|7414.3|16
1606745700000|2020-11-30 14:15:00|7431.1|7416.1|7429.8|7414.8|7431.3|7416.3|7429.5|7414.5|12
1606746300000|2020-11-30 14:25:00|7429.9|7414.9|7429.8|7414.8|7430.2|7415.2|7429.6|7414.6|74
1606746600000|2020-11-30 14:30:00|7429.7|7414.7|7430.8|7415.8|7431.3|7416.3|7429.6|7414.6|183
1606746900000|2020-11-30 14:35:00|7430.9|7415.9|7430.8|7415.8|7431.3|7416.3|7430.4|7415.4|43
1606747200000|2020-11-30 14:40:00|7430.6|7415.6|7430|7415|7430.6|7415.6|7429.6|7414.6|287
1606747500000|2020-11-30 14:45:00|7430.1|7415.1|7430.3|7415.3|7431.1|7416.1|7429.9|7414.9|364
1606747800000|2020-11-30 14:50:00|7430.4|7415.4|7429.4|7414.4|7430.4|7415.4|7429.2|7414.2|267
1606748100000|2020-11-30 14:55:00|7429.5|7414.5|7429.2|7414.2|7430.1|7415.1|7429.2|7414.2|397
1606748400000|2020-11-30 15:00:00|7429.3|7414.3|7428.2|7413.2|7429.5|7414.5|7427.8|7412.8|508
1606748700000|2020-11-30 15:05:00|7428.1|7413.1|7427.9|7412.9|7428.5|7413.5|7426.5|7411.5|233
1606749000000|2020-11-30 15:10:00|7428|7413|7425|7410|7428|7413|7424.4|7409.4|282
1606749300000|2020-11-30 15:15:00|7425.1|7410.1|7424.8|7409.8|7425.1|7410.1|7424.5|7409.5|103
1606749600000|2020-11-30 15:20:00|7424.9|7409.9|7425.1|7410.1|7425.3|7410.3|7424.6|7409.6|139
1606749900000|2020-11-30 15:25:00|7425|7410|7425.7|7410.7|7426|7411|7424.8|7409.8|78
1606750200000|2020-11-30 15:30:00|7425.5|7410.5|7426|7411|7426.6|7411.6|7424.9|7409.9|164
1606750500000|2020-11-30 15:35:00|7426.1|7411.1|7428.3|7413.3|7428.9|7413.9|7426|7411|201
1606750800000|2020-11-30 15:40:00|7427.9|7412.9|7429.5|7414.5|7430.3|7415.3|7427.5|7412.5|214
1606751100000|2020-11-30 15:45:00|7429.4|7414.4|7431.5|7416.5|7431.7|7416.7|7427.7|7412.7|84
1606751400000|2020-11-30 15:50:00|7431.6|7416.6|7429.3|7414.3|7435.2|7416.6|7429.3|7409.9|93
1606751700000|2020-11-30 15:55:00|7429.4|7414.4|7429|7414|7429.7|7414.7|7428.3|7413.3|58
1606752000000|2020-11-30 16:00:00|7429.2|7414.2|7431.5|7416.5|7432|7417|7428.8|7413.8|101
1606752300000|2020-11-30 16:05:00|7431.7|7416.7|7431.4|7416.4|7431.8|7416.8|7430.3|7415.3|37
1606752600000|2020-11-30 16:10:00|7431.3|7416.3|7431.3|7416.3|7431.5|7416.5|7431|7416|47
1606752900000|2020-11-30 16:15:00|7431.2|7416.2|7431.2|7416.2|7432|7417|7430.9|7415.9|19
1606753200000|2020-11-30 16:20:00|7431|7416|7430.7|7415.7|7431.5|7416.5|7430.3|7415.3|124
1606753500000|2020-11-30 16:25:00|7430.9|7415.9|7433.7|7418.7|7433.7|7418.7|7430.8|7415.8|148
1606753800000|2020-11-30 16:30:00|7433.2|7418.2|7434.4|7419.4|7434.7|7419.7|7433.2|7418.2|63
1606754100000|2020-11-30 16:35:00|7433.9|7418.9|7434|7419|7434.3|7419.3|7433.3|7418.3|57
1606754400000|2020-11-30 16:40:00|7433.7|7418.7|7434|7419|7434|7419|7433.5|7418.5|64
1606754700000|2020-11-30 16:45:00|7433.8|7418.8|7433.6|7418.6|7434|7419|7433.2|7418.2|19
1606755000000|2020-11-30 16:50:00|7433.3|7418.3|7434.5|7419.5|7434.7|7419.7|7433.3|7418.3|11
1606755300000|2020-11-30 16:55:00|7434.3|7419.3|7434.5|7419.5|7435|7420|7434.3|7419.3|34
1606755600000|2020-11-30 17:00:00|7434.6|7419.6|7434.4|7419.4|7435.1|7420.1|7432.4|7417.4|53
1606755900000|2020-11-30 17:05:00|7433.8|7418.8|7433.9|7418.9|7434|7419|7433|7418|27
1606756200000|2020-11-30 17:10:00|7433.8|7418.8|7433.5|7418.5|7433.9|7418.9|7433.3|7418.3|14
1606756500000|2020-11-30 17:15:00|7433.4|7418.4|7433.6|7418.6|7434.8|7419.8|7433.4|7418.4|29
1606757100000|2020-11-30 17:25:00|7434.4|7419.4|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|4
1606757400000|2020-11-30 17:30:00|7434.4|7419.4|7434.6|7419.6|7434.6|7419.6|7434.4|7419.4|4
1606757700000|2020-11-30 17:35:00|7434.3|7419.3|7434.8|7419.8|7434.8|7419.8|7434.2|7419.2|26
1606758000000|2020-11-30 17:40:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.1|7419.1|13
1606758300000|2020-11-30 17:45:00|7434.3|7419.3|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|8
1606758600000|2020-11-30 17:50:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.3|7419.3|10
1606758900000|2020-11-30 17:55:00|7434.3|7419.3|7433.3|7418.3|7434.3|7419.3|7433|7418|22
1606759200000|2020-11-30 18:00:00|7433.2|7418.2|7433.3|7418.3|7433.3|7418.3|7433.2|7418.2|4
1606759800000|2020-11-30 18:10:00|7433|7418|7432.9|7417.9|7433|7418|7432.8|7417.8|22
1606760100000|2020-11-30 18:15:00|7432.8|7417.8|7432.9|7417.9|7432.9|7417.9|7432.8|7417.8|2
1606760400000|2020-11-30 18:20:00|7432.7|7417.7|7431.9|7416.9|7432.8|7417.8|7431.5|7416.5|10
1606760700000|2020-11-30 18:25:00|7432.2|7417.2|7432.3|7417.3|7432.3|7417.3|7432.2|7417.2|2
1606761300000|2020-11-30 18:35:00|7432.2|7417.2|7432|7417|7432.3|7417.3|7432|7417|9
1606761900000|2020-11-30 18:45:00|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|2
1606762200000|2020-11-30 18:50:00|7431.8|7416.8|7432|7417|7432|7417|7431.8|7416.8|6
1606762800000|2020-11-30 19:00:00|7431.7|7416.7|7432|7417|7432|7417|7431.7|7416.7|6
1606763100000|2020-11-30 19:05:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7432.3|7417.3|2
1606763400000|2020-11-30 19:10:00|7432.2|7417.2|7432.4|7417.4|7432.4|7417.4|7432.2|7417.2|2
1606764000000|2020-11-30 19:20:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7432.3|7417.3|2
1606764900000|2020-11-30 19:35:00|7432.3|7417.3|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|35
1606765200000|2020-11-30 19:40:00|7432.1|7417.1|7432.3|7417.3|7432.3|7417.3|7431.8|7416.8|14
1606765500000|2020-11-30 19:45:00|7432.1|7417.1|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|7
1606765800000|2020-11-30 19:50:00|7432.3|7417.3|7431.9|7416.9|7432.3|7417.3|7431.9|7416.9|4
1606766400000|2020-11-30 20:00:00|7431.8|7416.8|7432.4|7417.4|7432.4|7417.4|7431.8|7416.8|8
1606767000000|2020-11-30 20:10:00|7432.5|7417.5|7434.6|7419.6|7440.2|7419.6|7432.5|7414.9|10
1606767300000|2020-11-30 20:15:00|7434.5|7419.5|7434.6|7419.6|7434.7|7419.7|7434.4|7419.4|7
1606767600000|2020-11-30 20:20:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|6
1606767900000|2020-11-30 20:25:00|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1606768200000|2020-11-30 20:30:00|7434.8|7419.8|7434.5|7419.5|7434.8|7419.8|7434.5|7419.5|10
1606768500000|2020-11-30 20:35:00|7439.3|7414.3|7434.5|7419.5|7439.4|7419.7|7434.4|7414.3|11
1606768800000|2020-11-30 20:40:00|7434.7|7419.7|7439.3|7414.3|7439.3|7419.7|7433.9|7413.8|12
1606769100000|2020-11-30 20:45:00|7434.6|7419.6|7434.9|7419.9|7435|7420|7434.6|7419.6|7
1606769400000|2020-11-30 20:50:00|7435|7420|7435|7420|7435.1|7420.1|7434.9|7419.9|8
1606769700000|2020-11-30 20:55:00|7434.9|7419.9|7437.5|7422.5|7437.5|7422.5|7434.9|7419.9|15
1606770000000|2020-11-30 21:00:00|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|7437.2|7422.2|1
1606789800000|2020-12-01 02:30:00|7440.2|7415.2|7441.2|7416.2|7441.8|7416.8|7438.9|7413.9|22
1606790100000|2020-12-01 02:35:00|7440.9|7415.9|7440.5|7415.5|7440.9|7415.9|7440.5|7415.5|2
1606790700000|2020-12-01 02:45:00|7440.1|7415.1|7438.8|7413.8|7440.1|7415.1|7438|7413|3
1606791000000|2020-12-01 02:50:00|7438.9|7413.9|7438.8|7413.8|7439|7414|7438.8|7413.8|3
1606791300000|2020-12-01 02:55:00|7438|7413|7436.3|7411.3|7439.5|7414.5|7436.3|7411.3|9
1606791600000|2020-12-01 03:00:00|7431|7406|7435|7410|7436.1|7411.1|7429.5|7404.5|38
1606792200000|2020-12-01 03:10:00|7433|7408|7429.3|7404.3|7433|7408|7429.3|7404.3|7
1606792500000|2020-12-01 03:15:00|7429.2|7404.2|7430|7405|7430.3|7405.3|7429|7404|7
1606792800000|2020-12-01 03:20:00|7429|7404|7429|7404|7432.8|7407.8|7429|7404|9
1606793100000|2020-12-01 03:25:00|7430.3|7405.3|7434.6|7409.6|7436|7411|7430.3|7405.3|9
1606793400000|2020-12-01 03:30:00|7433.9|7408.9|7432.9|7407.9|7434.9|7409.9|7432.9|7407.9|9
1606793700000|2020-12-01 03:35:00|7433.2|7408.2|7432.8|7407.8|7433.4|7413.2|7428.2|7407.1|9
1606794000000|2020-12-01 03:40:00|7433.3|7408.3|7426|7411|7433.4|7411.7|7426|7407.6|16
1606794300000|2020-12-01 03:45:00|7425.9|7410.9|7428.6|7413.6|7428.6|7413.6|7425.8|7410.8|25
1606794600000|2020-12-01 03:50:00|7428.3|7413.3|7427.2|7412.2|7428.3|7413.3|7426.7|7411.7|28
1606794900000|2020-12-01 03:55:00|7427|7412|7426.2|7411.2|7427.2|7412.2|7425.7|7410.7|20
1606795200000|2020-12-01 04:00:00|7426.1|7411.1|7425.8|7410.8|7426.3|7411.3|7425.8|7410.8|10
1606795500000|2020-12-01 04:05:00|7425.9|7410.9|7427.2|7412.2|7427.6|7412.6|7425.9|7410.9|50
1606795800000|2020-12-01 04:10:00|7427.3|7412.3|7427.2|7412.2|7427.4|7412.4|7427|7412|37
1606796100000|2020-12-01 04:15:00|7427|7412|7425.5|7410.5|7427|7412|7424.3|7409.3|35
1606796400000|2020-12-01 04:20:00|7424.9|7409.9|7422.1|7407.1|7424.9|7409.9|7422.1|7407.1|43
1606796700000|2020-12-01 04:25:00|7422.3|7407.3|7423.8|7408.8|7423.8|7408.8|7422.3|7407.3|26
1606797000000|2020-12-01 04:30:00|7423.7|7408.7|7420.1|7405.1|7423.8|7408.8|7420.1|7405.1|78
1606797300000|2020-12-01 04:35:00|7420.2|7405.2|7418.2|7403.2|7420.2|7405.2|7418.2|7403.2|96
1606797600000|2020-12-01 04:40:00|7418.3|7403.3|7418|7403|7418.3|7403.3|7417.5|7402.5|35
1606797900000|2020-12-01 04:45:00|7417.8|7402.8|7412.9|7397.9|7418|7403|7411.9|7396.9|169
1606798200000|2020-12-01 04:50:00|7412.8|7397.8|7411.9|7396.9|7413.6|7398.6|7410.7|7395.7|125
1606798500000|2020-12-01 04:55:00|7411.8|7396.8|7402.7|7387.7|7411.8|7396.8|7401.6|7386.6|368
1606798800000|2020-12-01 05:00:00|7402.6|7387.6|7396.6|7381.6|7403.1|7388.1|7396.5|7381.5|269
1606799100000|2020-12-01 05:05:00|7396.8|7381.8|7395.8|7380.8|7397.5|7382.5|7388.4|7373.4|197
1606799400000|2020-12-01 05:10:00|7395.7|7380.7|7390.2|7375.2|7397.7|7382.7|7390.1|7375.1|212
1606799700000|2020-12-01 05:15:00|7390.4|7375.4|7390.7|7375.7|7391.3|7376.3|7388.5|7373.5|117
1606800000000|2020-12-01 05:20:00|7390.8|7375.8|7392.9|7377.9|7394.8|7379.8|7390.8|7375.8|87
1606800300000|2020-12-01 05:25:00|7392.8|7377.8|7390.8|7375.8|7392.9|7377.9|7389.1|7374.1|73
1606800600000|2020-12-01 05:30:00|7390.9|7375.9|7391.4|7376.4|7392.9|7377.9|7390.6|7375.6|73
1606800900000|2020-12-01 05:35:00|7391.1|7376.1|7388.2|7373.2|7391.1|7376.1|7387.1|7372.1|44
1606801200000|2020-12-01 05:40:00|7387.5|7372.5|7388.6|7373.6|7389|7374|7386.7|7371.7|73
1606801500000|2020-12-01 05:45:00|7388.3|7373.3|7386.8|7371.8|7388.5|7373.5|7386.4|7371.4|28
1606801800000|2020-12-01 05:50:00|7386.4|7371.4|7382.8|7367.8|7386.9|7371.9|7381.4|7366.4|116
1606802100000|2020-12-01 05:55:00|7382.2|7367.2|7383.3|7368.3|7384.1|7369.1|7380|7365|116
1606802400000|2020-12-01 06:00:00|7383.2|7368.2|7384.4|7369.4|7385.3|7370.3|7382.1|7367.1|61
1606802700000|2020-12-01 06:05:00|7384.3|7369.3|7386.1|7371.1|7387.6|7372.6|7384.3|7369.3|105
1606803000000|2020-12-01 06:10:00|7385.9|7370.9|7384.5|7369.5|7386.2|7371.2|7383.7|7368.7|26
1606803300000|2020-12-01 06:15:00|7384.6|7369.6|7383.8|7368.8|7385.4|7370.4|7382.6|7367.6|73
1606803600000|2020-12-01 06:20:00|7383.6|7368.6|7383.6|7368.6|7383.9|7368.9|7383.3|7368.3|28
1606803900000|2020-12-01 06:25:00|7383.4|7368.4|7382.6|7367.6|7384.8|7369.8|7381.1|7366.1|42
1606804200000|2020-12-01 06:30:00|7382.4|7367.4|7383.2|7368.2|7383.7|7368.7|7381.8|7366.8|46
1606804500000|2020-12-01 06:35:00|7382.9|7367.9|7379.2|7364.2|7382.9|7367.9|7377.9|7362.9|100
1606804800000|2020-12-01 06:40:00|7379.1|7364.1|7381.4|7366.4|7382.8|7367.8|7378.9|7363.9|86
1606805100000|2020-12-01 06:45:00|7381.5|7366.5|7382.1|7367.1|7383.3|7368.3|7381.4|7366.4|31
1606805400000|2020-12-01 06:50:00|7382|7367|7384.2|7369.2|7384.2|7369.2|7382|7367|44
1606805700000|2020-12-01 06:55:00|7384.3|7369.3|7382.5|7367.5|7384.3|7369.3|7382.3|7367.3|25
1606806000000|2020-12-01 07:00:00|7382.8|7367.8|7382.5|7367.5|7383.3|7368.3|7382.5|7367.5|33
1606806300000|2020-12-01 07:05:00|7382.3|7367.3|7381.5|7366.5|7382.3|7367.3|7381.3|7366.3|25
1606806600000|2020-12-01 07:10:00|7381|7366|7383|7368|7383.8|7368.8|7380.4|7365.4|61
1606806900000|2020-12-01 07:15:00|7382.8|7367.8|7381.5|7366.5|7383|7368|7381.5|7366.5|23
1606807200000|2020-12-01 07:20:00|7382|7367|7383.3|7368.3|7383.8|7368.8|7381.8|7366.8|16
1606807500000|2020-12-01 07:25:00|7383.2|7368.2|7382.8|7367.8|7383.9|7368.9|7382.7|7367.7|53
1606807800000|2020-12-01 07:30:00|7382.7|7367.7|7383|7368|7384.4|7369.4|7382.2|7367.2|62
1606808100000|2020-12-01 07:35:00|7383.2|7368.2|7382.8|7367.8|7383.3|7368.3|7382|7367|8
1606808400000|2020-12-01 07:40:00|7383|7368|7383.8|7368.8|7384.5|7369.5|7382.8|7367.8|41
1606808700000|2020-12-01 07:45:00|7383.9|7368.9|7386|7371|7386.3|7371.3|7383.8|7368.8|77
1606809000000|2020-12-01 07:50:00|7385.7|7370.7|7384|7369|7386|7371|7383.7|7368.7|32
1606809300000|2020-12-01 07:55:00|7384.3|7369.3|7384.3|7369.3|7385.3|7370.3|7384.2|7369.2|33
1606809600000|2020-12-01 08:00:00|7384.7|7369.7|7384|7369|7384.7|7369.7|7383.7|7368.7|46
1606809900000|2020-12-01 08:05:00|7383.8|7368.8|7383|7368|7383.8|7368.8|7382.2|7367.2|25
1606810200000|2020-12-01 08:10:00|7382.9|7367.9|7383.3|7368.3|7384.1|7369.1|7380|7365|79
1606810500000|2020-12-01 08:15:00|7383.1|7368.1|7382.3|7367.3|7383.3|7368.3|7380.8|7365.8|83
1606810800000|2020-12-01 08:20:00|7382.2|7367.2|7381.5|7366.5|7382.5|7367.5|7380.7|7365.7|46
1606811100000|2020-12-01 08:25:00|7381.8|7366.8|7381.5|7366.5|7382.3|7367.3|7381.5|7366.5|16
1606811400000|2020-12-01 08:30:00|7381.8|7366.8|7382.7|7367.7|7384|7369|7381.8|7366.8|37
1606811700000|2020-12-01 08:35:00|7383.5|7368.5|7387|7372|7388|7373|7383.3|7368.3|66
1606812000000|2020-12-01 08:40:00|7386.9|7371.9|7389.8|7374.8|7394.7|7375.2|7385.8|7368.3|58
1606812300000|2020-12-01 08:45:00|7389.6|7374.6|7389.8|7374.8|7390.8|7375.8|7388.7|7373.7|33
1606812600000|2020-12-01 08:50:00|7389.5|7374.5|7389.8|7374.8|7391|7376|7389.5|7374.5|44
1606812900000|2020-12-01 08:55:00|7390|7375|7389.7|7374.7|7390.8|7375.8|7389.2|7374.2|27
1606813200000|2020-12-01 09:00:00|7389.5|7374.5|7390.7|7375.7|7392.2|7377.2|7389.5|7374.5|36
1606813500000|2020-12-01 09:05:00|7391|7376|7389.3|7374.3|7391.6|7376.6|7389.3|7374.3|25
1606813800000|2020-12-01 09:10:00|7389.4|7374.4|7389.3|7374.3|7390.3|7375.3|7389.1|7374.1|23
1606814100000|2020-12-01 09:15:00|7388.9|7373.9|7389.8|7374.8|7390.3|7375.3|7387.5|7372.5|51
1606814400000|2020-12-01 09:20:00|7389.7|7374.7|7388.1|7373.1|7390.2|7375.2|7388.1|7373.1|37
1606814700000|2020-12-01 09:25:00|7388.3|7373.3|7387.8|7372.8|7388.9|7373.9|7387.6|7372.6|41
1606815000000|2020-12-01 09:30:00|7387.6|7372.6|7394|7379|7394.9|7379.9|7387.6|7372.6|127
1606815300000|2020-12-01 09:35:00|7393.9|7378.9|7389|7374|7394|7379|7388.9|7373.9|91
1606815600000|2020-12-01 09:40:00|7388.9|7373.9|7392.2|7377.2|7393|7378|7387.6|7366.8|110
1606815900000|2020-12-01 09:45:00|7392|7377|7396.9|7381.9|7397.4|7382.4|7391.9|7376.9|154
1606816200000|2020-12-01 09:50:00|7396.7|7381.7|7394.8|7379.8|7397.4|7382.4|7393.6|7378.6|90
1606816500000|2020-12-01 09:55:00|7395.1|7380.1|7396.1|7381.1|7397.5|7382.5|7395.1|7380.1|152
1606816800000|2020-12-01 10:00:00|7396.4|7381.4|7394.9|7379.9|7396.5|7381.5|7394.9|7379.9|23
1606817100000|2020-12-01 10:05:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7394.7|7379.7|15
1606817400000|2020-12-01 10:10:00|7395.6|7380.6|7394.9|7379.9|7395.8|7380.8|7394.9|7379.9|21
1606817700000|2020-12-01 10:15:00|7395|7380|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|18
1606818000000|2020-12-01 10:20:00|7393.3|7378.3|7393.9|7378.9|7393.9|7378.9|7392.9|7377.9|5
1606818300000|2020-12-01 10:25:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1606818600000|2020-12-01 10:30:00|7394.4|7379.4|7395.2|7380.2|7395.2|7380.2|7394.4|7379.4|7
1606818900000|2020-12-01 10:35:00|7394.9|7379.9|7393.9|7378.9|7394.9|7379.9|7393.3|7378.3|7
1606819200000|2020-12-01 10:40:00|7393.6|7378.6|7395.9|7380.9|7396.1|7381.1|7393.6|7378.6|19
1606819500000|2020-12-01 10:45:00|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.7|7380.7|11
1606819800000|2020-12-01 10:50:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.7|7380.7|6
1606820100000|2020-12-01 10:55:00|7395.9|7380.9|7394.9|7379.9|7395.9|7380.9|7394.1|7379.1|17
1606820400000|2020-12-01 11:00:00|7395.1|7380.1|7395.6|7380.6|7395.6|7380.6|7395.1|7380.1|4
1606820700000|2020-12-01 11:05:00|7395.4|7380.4|7395.2|7380.2|7396.1|7381.1|7395.2|7380.2|14
1606821000000|2020-12-01 11:10:00|7395.3|7380.3|7395.2|7380.2|7395.3|7380.3|7395.2|7380.2|6
1606821300000|2020-12-01 11:15:00|7395.3|7380.3|7395.4|7380.4|7395.4|7380.4|7394.9|7379.9|12
1606821600000|2020-12-01 11:20:00|7395.5|7380.5|7397.5|7382.5|7398.1|7383.1|7395.4|7380.4|49
1606821900000|2020-12-01 11:25:00|7397.7|7382.7|7397.5|7382.5|7397.7|7382.7|7396.5|7381.5|22
1606822200000|2020-12-01 11:30:00|7397.8|7382.8|7396.5|7381.5|7397.8|7382.8|7396.5|7381.5|8
1606822500000|2020-12-01 11:35:00|7396.7|7381.7|7396.2|7381.2|7397|7382|7396.2|7381.2|6
1606822800000|2020-12-01 11:40:00|7396|7381|7396|7381|7396.8|7381.8|7395.9|7380.9|19
1606823100000|2020-12-01 11:45:00|7395.9|7380.9|7396.8|7381.8|7396.8|7381.8|7395.9|7380.9|9
1606823400000|2020-12-01 11:50:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|1
1606823700000|2020-12-01 11:55:00|7396.2|7381.2|7395.4|7380.4|7396.5|7381.5|7395.4|7380.4|8
1606824000000|2020-12-01 12:00:00|7395.8|7380.8|7396.2|7381.2|7396.3|7381.3|7395.6|7380.6|7
1606824300000|2020-12-01 12:05:00|7395.8|7380.8|7395.1|7380.1|7395.9|7380.9|7395|7380|11
1606824600000|2020-12-01 12:10:00|7394.6|7379.6|7393.8|7378.8|7394.6|7379.6|7393.6|7378.6|11
1606824900000|2020-12-01 12:15:00|7393.9|7378.9|7393.8|7378.8|7394|7379|7393.8|7378.8|5
1606825200000|2020-12-01 12:20:00|7393.2|7378.2|7393.3|7378.3|7393.5|7378.5|7393|7378|6
1606825500000|2020-12-01 12:25:00|7393.1|7378.1|7394.2|7379.2|7394.2|7379.2|7393.1|7378.1|13
1606825800000|2020-12-01 12:30:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|4
1606826100000|2020-12-01 12:35:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1606826400000|2020-12-01 12:40:00|7394.3|7379.3|7394.2|7379.2|7394.3|7379.3|7394.2|7379.2|2
1606826700000|2020-12-01 12:45:00|7394.1|7379.1|7393.3|7378.3|7394.2|7379.2|7393|7378|11
1606827000000|2020-12-01 12:50:00|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7393.1|7378.1|5
1606827300000|2020-12-01 12:55:00|7393.2|7378.2|7393.2|7378.2|7393.8|7378.8|7393.2|7378.2|5
1606827600000|2020-12-01 13:00:00|7393.3|7378.3|7393.4|7378.4|7393.6|7378.6|7393.3|7378.3|4
1606828200000|2020-12-01 13:10:00|7393.5|7378.5|7394.8|7379.8|7394.8|7379.8|7393.4|7378.4|16
1606828500000|2020-12-01 13:15:00|7394.1|7379.1|7393.9|7378.9|7394.1|7379.1|7393.9|7378.9|5
1606828800000|2020-12-01 13:20:00|7394|7379|7392.3|7377.3|7394|7379|7392.3|7377.3|12
1606829100000|2020-12-01 13:25:00|7392|7377|7391.7|7376.7|7392|7377|7391.5|7376.5|4
1606829400000|2020-12-01 13:30:00|7391.6|7376.6|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|9
1606829700000|2020-12-01 13:35:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1606830000000|2020-12-01 13:40:00|7391.7|7376.7|7391.2|7376.2|7391.7|7376.7|7391.2|7376.2|6
1606830300000|2020-12-01 13:45:00|7391.3|7376.3|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|24
1606830600000|2020-12-01 13:50:00|7391.1|7376.1|7390.5|7375.5|7391.1|7376.1|7390.3|7375.3|8
1606830900000|2020-12-01 13:55:00|7390.3|7375.3|7390.5|7375.5|7390.5|7375.5|7390.3|7375.3|2
1606831200000|2020-12-01 14:00:00|7390.4|7375.4|7389.8|7374.8|7390.5|7375.5|7389.8|7374.8|4
1606831500000|2020-12-01 14:05:00|7390|7375|7389.8|7374.8|7390|7375|7389.8|7374.8|2
1606831800000|2020-12-01 14:10:00|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|7389.7|7374.7|1
1606832100000|2020-12-01 14:15:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|1
1606832400000|2020-12-01 14:20:00|7389.7|7374.7|7389.6|7374.6|7389.8|7374.8|7389.6|7374.6|8
1606832700000|2020-12-01 14:25:00|7389.5|7374.5|7389|7374|7390|7375|7388.8|7373.8|18
1606833000000|2020-12-01 14:30:00|7389.1|7374.1|7389.6|7374.6|7391.5|7376.5|7389.1|7374.1|66
1606833300000|2020-12-01 14:35:00|7390.1|7375.1|7389.2|7374.2|7391.6|7376.6|7389|7374|89
1606833600000|2020-12-01 14:40:00|7389.3|7374.3|7388.8|7373.8|7389.3|7374.3|7388.6|7373.6|7
1606833900000|2020-12-01 14:45:00|7388.9|7373.9|7386.9|7371.9|7388.9|7373.9|7385.3|7370.3|78
1606834200000|2020-12-01 14:50:00|7387|7372|7385.4|7370.4|7387.1|7372.1|7385|7370|83
1606834500000|2020-12-01 14:55:00|7385.3|7370.3|7385.7|7370.7|7390.2|7370.7|7385|7364.9|9
1606834800000|2020-12-01 15:00:00|7385.5|7370.5|7384.9|7369.9|7385.5|7370.5|7384.8|7369.8|12
1606835100000|2020-12-01 15:05:00|7385|7370|7385.4|7370.4|7385.6|7370.6|7385|7370|19
1606835400000|2020-12-01 15:10:00|7385.2|7370.2|7384.5|7369.5|7385.2|7370.2|7384.5|7369.5|14
1606835700000|2020-12-01 15:15:00|7384.4|7369.4|7384.5|7369.5|7384.7|7369.7|7382.2|7367.2|58
1606836000000|2020-12-01 15:20:00|7384.4|7369.4|7383.1|7368.1|7384.4|7369.4|7382.6|7367.6|49
1606836300000|2020-12-01 15:25:00|7383.2|7368.2|7381|7366|7383.3|7368.3|7380.4|7365.4|71
1606836600000|2020-12-01 15:30:00|7381.1|7366.1|7381.9|7366.9|7381.9|7366.9|7380|7365|36
1606836900000|2020-12-01 15:35:00|7381.8|7366.8|7381.1|7366.1|7381.8|7366.8|7380.8|7365.8|36
1606837200000|2020-12-01 15:40:00|7381|7366|7381.3|7366.3|7382.2|7367.2|7381|7366|12
1606837500000|2020-12-01 15:45:00|7381.4|7366.4|7382|7367|7382.2|7367.2|7381.4|7366.4|75
1606837800000|2020-12-01 15:50:00|7382.1|7367.1|7381.1|7366.1|7382.3|7367.3|7380.8|7365.8|56
1606838100000|2020-12-01 15:55:00|7381|7366|7382.1|7367.1|7382.3|7367.3|7380.9|7365.9|30
1606838400000|2020-12-01 16:00:00|7382|7367|7382.9|7367.9|7382.9|7367.9|7381.5|7366.5|31
1606838700000|2020-12-01 16:05:00|7382.7|7367.7|7382.8|7367.8|7384.9|7369.9|7382.6|7367.6|87
1606839000000|2020-12-01 16:10:00|7382.9|7367.9|7383.3|7368.3|7383.4|7368.4|7381.7|7366.7|118
1606839300000|2020-12-01 16:15:00|7383.2|7368.2|7383.3|7368.3|7385.1|7370.1|7382.7|7367.7|47
1606839600000|2020-12-01 16:20:00|7383.4|7368.4|7380.5|7365.5|7383.9|7368.9|7380.4|7365.4|48
1606839900000|2020-12-01 16:25:00|7380.6|7365.6|7381.4|7366.4|7381.7|7366.7|7380.6|7365.6|38
1606840200000|2020-12-01 16:30:00|7381.2|7366.2|7381.2|7366.2|7381.4|7366.4|7381|7366|49
1606840500000|2020-12-01 16:35:00|7381.3|7366.3|7382.4|7367.4|7382.9|7367.9|7381.3|7366.3|54
1606840800000|2020-12-01 16:40:00|7382|7367|7381|7366|7382|7367|7380.4|7365.4|50
1606841100000|2020-12-01 16:45:00|7380.9|7365.9|7380.9|7365.9|7381|7366|7380.6|7365.6|19
1606841400000|2020-12-01 16:50:00|7381|7366|7380.5|7365.5|7381.1|7366.1|7380.3|7365.3|41
1606841700000|2020-12-01 16:55:00|7380.4|7365.4|7381.5|7366.5|7382.1|7367.1|7380.2|7365.2|95
1606842000000|2020-12-01 17:00:00|7381.6|7366.6|7381.6|7366.6|7387|7367|7381.1|7361.6|74
1606842300000|2020-12-01 17:05:00|7386.7|7361.7|7381|7366|7386.9|7367.4|7380.3|7361.7|69
1606842600000|2020-12-01 17:10:00|7380.9|7365.9|7380.6|7365.6|7381.5|7366.5|7380.6|7365.6|62
1606842900000|2020-12-01 17:15:00|7380.7|7365.7|7380.6|7365.6|7380.7|7365.7|7380.6|7365.6|2
1606843200000|2020-12-01 17:20:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|22
1606843500000|2020-12-01 17:25:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7380|7365|18
1606843800000|2020-12-01 17:30:00|7380.3|7365.3|7378.6|7363.6|7380.5|7365.5|7378.5|7363.5|18
1606844100000|2020-12-01 17:35:00|7378.7|7363.7|7378.2|7363.2|7378.8|7363.8|7378.1|7363.1|18
1606844400000|2020-12-01 17:40:00|7378.4|7363.4|7378.4|7363.4|7378.6|7363.6|7378.2|7363.2|16
1606844700000|2020-12-01 17:45:00|7378.5|7363.5|7378.5|7363.5|7378.6|7363.6|7378.5|7363.5|5
1606845000000|2020-12-01 17:50:00|7378.2|7363.2|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|17
1606845300000|2020-12-01 17:55:00|7378.5|7363.5|7378.3|7363.3|7378.8|7363.8|7378.1|7363.1|15
1606845600000|2020-12-01 18:00:00|7378.4|7363.4|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|5
1606845900000|2020-12-01 18:05:00|7378.2|7363.2|7378.3|7363.3|7378.4|7363.4|7378.2|7363.2|3
1606846200000|2020-12-01 18:10:00|7378.2|7363.2|7378.7|7363.7|7378.7|7363.7|7378|7363|16
1606846500000|2020-12-01 18:15:00|7378.8|7363.8|7379.2|7364.2|7379.4|7364.4|7378.8|7363.8|40
1606846800000|2020-12-01 18:20:00|7379.3|7364.3|7379.2|7364.2|7379.3|7364.3|7378.7|7363.7|28
1606847100000|2020-12-01 18:25:00|7379.1|7364.1|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|3
1606847400000|2020-12-01 18:30:00|7379.5|7364.5|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|4
1606847700000|2020-12-01 18:35:00|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|7379.9|7364.9|1
1606848000000|2020-12-01 18:40:00|7379.8|7364.8|7379.5|7364.5|7379.8|7364.8|7379.4|7364.4|6
1606848300000|2020-12-01 18:45:00|7379.4|7364.4|7379.4|7364.4|7379.4|7364.4|7379.2|7364.2|4
1606848900000|2020-12-01 18:55:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.1|7364.1|4
1606849200000|2020-12-01 19:00:00|7379.3|7364.3|7378.4|7363.4|7379.7|7364.7|7378.4|7363.4|23
1606849500000|2020-12-01 19:05:00|7378.3|7363.3|7378.4|7363.4|7378.4|7363.4|7378.2|7363.2|3
1606849800000|2020-12-01 19:10:00|7378.5|7363.5|7378.4|7363.4|7378.5|7363.5|7378.2|7363.2|10
1606850100000|2020-12-01 19:15:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1606850400000|2020-12-01 19:20:00|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1606850700000|2020-12-01 19:25:00|7378.6|7363.6|7379.8|7364.8|7379.8|7364.8|7378.4|7363.4|19
1606851000000|2020-12-01 19:30:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1606851300000|2020-12-01 19:35:00|7379.7|7364.7|7379.6|7364.6|7379.7|7364.7|7379.6|7364.6|2
1606851900000|2020-12-01 19:45:00|7379.7|7364.7|7379.8|7364.8|7379.8|7364.8|7379.7|7364.7|2
1606852500000|2020-12-01 19:55:00|7379.5|7364.5|7380.2|7365.2|7380.5|7365.5|7379.5|7364.5|9
1606852800000|2020-12-01 20:00:00|7380|7365|7383.1|7358.1|7383.1|7365|7377.3|7358.1|14
1606853100000|2020-12-01 20:05:00|7383.2|7358.2|7383.4|7358.4|7384.3|7363.2|7377.6|7357.5|25
1606853400000|2020-12-01 20:10:00|7383.2|7358.2|7383.8|7358.8|7383.8|7358.8|7382.9|7357.9|11
1606853700000|2020-12-01 20:15:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1606854000000|2020-12-01 20:20:00|7378.5|7363.5|7379.2|7364.2|7379.3|7364.3|7378.5|7363.5|7
1606854600000|2020-12-01 20:30:00|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|3
1606854900000|2020-12-01 20:35:00|7379.7|7364.7|7379.3|7364.3|7379.7|7364.7|7379.3|7364.3|2
1606855500000|2020-12-01 20:45:00|7378.8|7363.8|7378.2|7363.2|7383.5|7363.8|7377.7|7357.9|16
1606855800000|2020-12-01 20:50:00|7378.3|7363.3|7377.5|7362.5|7382.5|7363.3|7377.5|7357.5|12
1606856100000|2020-12-01 20:55:00|7377|7362|7380.7|7355.7|7382|7362|7376.8|7355.7|7
1606876200000|2020-12-02 02:30:00|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|7385.8|7360.8|1
1606877100000|2020-12-02 02:45:00|7385.7|7360.7|7385.8|7360.8|7385.8|7360.8|7385.7|7360.7|2
1606877400000|2020-12-02 02:50:00|7385.7|7360.7|7385.5|7360.5|7385.7|7360.7|7385.5|7360.5|3
1606877700000|2020-12-02 02:55:00|7384.5|7359.5|7384.6|7359.6|7384.8|7359.8|7384.5|7359.5|7
1606878000000|2020-12-02 03:00:00|7384.8|7359.8|7385.9|7360.9|7387.7|7362.7|7384.8|7359.8|17
1606878300000|2020-12-02 03:05:00|7386|7361|7385.9|7360.9|7386|7361|7385.9|7360.9|2
1606878600000|2020-12-02 03:10:00|7386|7361|7385.3|7360.3|7386.1|7361.1|7385.3|7360.3|4
1606878900000|2020-12-02 03:15:00|7385.1|7360.1|7385|7360|7385.1|7360.1|7384.8|7359.8|10
1606879200000|2020-12-02 03:20:00|7384.9|7359.9|7381.8|7356.8|7384.9|7359.9|7380.6|7355.6|21
1606879500000|2020-12-02 03:25:00|7381.6|7356.6|7382.9|7357.9|7384.3|7359.3|7377.9|7352.9|18
1606879800000|2020-12-02 03:30:00|7383.4|7358.4|7381.4|7356.4|7383.4|7358.4|7381.2|7356.2|9
1606880100000|2020-12-02 03:35:00|7381.9|7356.9|7377.6|7362.6|7384.6|7363.1|7377.6|7356.8|41
1606880400000|2020-12-02 03:40:00|7377.8|7362.8|7376.7|7361.7|7378|7363|7375.3|7360.3|55
1606880700000|2020-12-02 03:45:00|7376.8|7361.8|7371.3|7356.3|7380.3|7362.2|7371.3|7351.4|92
1606881000000|2020-12-02 03:50:00|7371.2|7356.2|7373.4|7358.4|7373.4|7358.4|7371.1|7356.1|78
1606881300000|2020-12-02 03:55:00|7373.5|7358.5|7374.3|7359.3|7376|7361|7373.5|7358.5|53
1606881600000|2020-12-02 04:00:00|7374.5|7359.5|7372.8|7357.8|7374.8|7359.8|7372.3|7357.3|18
1606881900000|2020-12-02 04:05:00|7372.7|7357.7|7371.6|7356.6|7373.7|7358.7|7371|7356|35
1606882200000|2020-12-02 04:10:00|7371.3|7356.3|7370.5|7355.5|7371.8|7356.8|7369.5|7354.5|21
1606882500000|2020-12-02 04:15:00|7370.6|7355.6|7371.3|7356.3|7371.3|7356.3|7370|7355|22
1606882800000|2020-12-02 04:20:00|7371.5|7356.5|7371|7356|7371.8|7356.8|7371|7356|6
1606883100000|2020-12-02 04:25:00|7371.6|7356.6|7373.9|7358.9|7373.9|7358.9|7371.6|7356.6|26
1606883400000|2020-12-02 04:30:00|7373.6|7358.6|7372.9|7357.9|7374.6|7359.6|7372.1|7357.1|25
1606883700000|2020-12-02 04:35:00|7373.1|7358.1|7381.7|7366.7|7382|7367|7373.1|7358.1|176
1606884000000|2020-12-02 04:40:00|7381.9|7366.9|7383.9|7368.9|7383.9|7368.9|7381.5|7366.5|126
1606884300000|2020-12-02 04:45:00|7383.7|7368.7|7380.9|7365.9|7383.9|7368.9|7380.9|7365.9|21
1606884600000|2020-12-02 04:50:00|7380.7|7365.7|7380.1|7365.1|7381.4|7366.4|7379.1|7364.1|47
1606884900000|2020-12-02 04:55:00|7380.4|7365.4|7381.9|7366.9|7382.6|7367.6|7380.4|7365.4|19
1606885200000|2020-12-02 05:00:00|7382.1|7367.1|7382.1|7367.1|7383.3|7368.3|7381.5|7366.5|28
1606885500000|2020-12-02 05:05:00|7381.9|7366.9|7377.8|7362.8|7382.1|7367.1|7377.7|7362.7|69
1606885800000|2020-12-02 05:10:00|7377.2|7362.2|7377.6|7362.6|7383.1|7362.7|7371.8|7356.8|121
1606886100000|2020-12-02 05:15:00|7377.9|7362.9|7388.5|7373.5|7390.5|7373.9|7377.6|7362.6|230
1606886400000|2020-12-02 05:20:00|7388.1|7373.1|7390|7375|7396|7375.7|7386.7|7370.8|141
1606886700000|2020-12-02 05:25:00|7390.5|7375.5|7391.1|7376.1|7392.2|7377.2|7387.4|7372.4|96
1606887000000|2020-12-02 05:30:00|7390.8|7375.8|7390.1|7375.1|7391.4|7376.4|7389.9|7374.9|62
1606887300000|2020-12-02 05:35:00|7389.9|7374.9|7398.4|7383.4|7403.5|7386.5|7389.6|7373.5|208
1606887600000|2020-12-02 05:40:00|7398.5|7383.5|7393|7378|7398.5|7383.5|7393|7378|102
1606887900000|2020-12-02 05:45:00|7393.4|7378.4|7395.1|7380.1|7395.3|7380.3|7393.4|7378.4|48
1606888200000|2020-12-02 05:50:00|7395.3|7380.3|7394.8|7379.8|7395.3|7380.3|7394.5|7379.5|20
1606888500000|2020-12-02 05:55:00|7394.6|7379.6|7394.5|7379.5|7394.8|7379.8|7394.3|7379.3|13
1606888800000|2020-12-02 06:00:00|7394.3|7379.3|7393.6|7378.6|7395.3|7380.3|7393.2|7378.2|22
1606889100000|2020-12-02 06:05:00|7393.4|7378.4|7393.3|7378.3|7394.5|7379.5|7393|7378|22
1606889400000|2020-12-02 06:10:00|7393.5|7378.5|7392.3|7377.3|7393.5|7378.5|7392.3|7377.3|21
1606889700000|2020-12-02 06:15:00|7392.8|7377.8|7393.5|7378.5|7393.8|7378.8|7392.8|7377.8|13
1606890000000|2020-12-02 06:20:00|7393|7378|7393.5|7378.5|7394|7379|7393|7378|12
1606890300000|2020-12-02 06:25:00|7393.8|7378.8|7394.8|7379.8|7395.6|7380.6|7393.3|7378.3|62
1606890600000|2020-12-02 06:30:00|7395|7380|7394.4|7379.4|7395.5|7380.5|7394.4|7379.4|17
1606890900000|2020-12-02 06:35:00|7394.7|7379.7|7394.4|7379.4|7394.9|7379.9|7394.4|7379.4|8
1606891200000|2020-12-02 06:40:00|7395|7380|7393.9|7378.9|7395|7380|7393.7|7378.7|13
1606891500000|2020-12-02 06:45:00|7394.2|7379.2|7393.9|7378.9|7394.8|7379.8|7393.7|7378.7|12
1606891800000|2020-12-02 06:50:00|7394.2|7379.2|7393.3|7378.3|7394.4|7379.4|7393.3|7378.3|17
1606892100000|2020-12-02 06:55:00|7393.1|7378.1|7392.3|7377.3|7393.1|7378.1|7392.1|7377.1|40
1606892400000|2020-12-02 07:00:00|7391.8|7376.8|7394|7379|7394.7|7379.7|7391.1|7376.1|92
1606892700000|2020-12-02 07:05:00|7394.1|7379.1|7394.1|7379.1|7395.3|7380.3|7393.3|7378.3|31
1606893000000|2020-12-02 07:10:00|7393.8|7378.8|7394.2|7379.2|7394.3|7379.3|7393.8|7378.8|4
1606893300000|2020-12-02 07:15:00|7394.1|7379.1|7393.8|7378.8|7394.1|7379.1|7392.7|7377.7|18
1606893600000|2020-12-02 07:20:00|7394.1|7379.1|7393.6|7378.6|7394.1|7379.1|7393.3|7378.3|20
1606893900000|2020-12-02 07:25:00|7393.3|7378.3|7393.3|7378.3|7393.6|7378.6|7392.5|7377.5|25
1606894200000|2020-12-02 07:30:00|7393.4|7378.4|7392.1|7377.1|7393.4|7378.4|7392.1|7377.1|11
1606894500000|2020-12-02 07:35:00|7392.6|7377.6|7391.3|7376.3|7392.9|7377.9|7391.3|7376.3|31
1606894800000|2020-12-02 07:40:00|7391.4|7376.4|7398.9|7383.9|7405.2|7385.9|7391.4|7376.4|245
1606895100000|2020-12-02 07:45:00|7399.1|7384.1|7401.1|7386.1|7402.2|7387.2|7398.4|7383.4|142
1606895400000|2020-12-02 07:50:00|7400.9|7385.9|7401.4|7386.4|7402.2|7387.2|7400|7385|76
1606895700000|2020-12-02 07:55:00|7401.6|7386.6|7402.6|7387.6|7403.4|7388.4|7400.6|7385.6|81
1606896000000|2020-12-02 08:00:00|7402.9|7387.9|7401.5|7386.5|7403.5|7388.5|7400.3|7385.3|55
1606896300000|2020-12-02 08:05:00|7401|7386|7400.3|7385.3|7402.3|7387.3|7399|7384|111
1606896600000|2020-12-02 08:10:00|7400.6|7385.6|7401.9|7386.9|7402.4|7387.4|7400.5|7385.5|12
1606896900000|2020-12-02 08:15:00|7401.6|7386.6|7401.6|7386.6|7402.1|7387.1|7399.9|7384.9|39
1606897200000|2020-12-02 08:20:00|7401.4|7386.4|7402.6|7387.6|7402.8|7387.8|7400.9|7385.9|20
1606897500000|2020-12-02 08:25:00|7403.1|7388.1|7404|7389|7404.3|7389.3|7402|7387|57
1606897800000|2020-12-02 08:30:00|7404.5|7389.5|7404.2|7389.2|7404.7|7389.7|7403.6|7388.6|26
1606898100000|2020-12-02 08:35:00|7404.5|7389.5|7404.2|7389.2|7404.7|7389.7|7402.6|7387.6|64
1606898400000|2020-12-02 08:40:00|7404.3|7389.3|7405.1|7390.1|7405.6|7390.6|7403.8|7388.8|27
1606898700000|2020-12-02 08:45:00|7405.3|7390.3|7403.8|7388.8|7406.1|7391.1|7403.5|7388.5|53
1606899000000|2020-12-02 08:50:00|7403.5|7388.5|7403.7|7388.7|7403.9|7388.9|7403.2|7388.2|19
1606899300000|2020-12-02 08:55:00|7403.9|7388.9|7406.4|7391.4|7406.7|7391.7|7403.9|7388.9|37
1606899600000|2020-12-02 09:00:00|7406.5|7391.5|7407.8|7392.8|7409.5|7394.5|7406.5|7391.5|110
1606899900000|2020-12-02 09:05:00|7406.6|7391.6|7410.2|7395.2|7410.5|7395.5|7406.6|7391.6|38
1606900200000|2020-12-02 09:10:00|7409.7|7394.7|7407.2|7392.2|7410.3|7395.3|7406.3|7391.3|49
1606900500000|2020-12-02 09:15:00|7407|7392|7405.5|7390.5|7407.2|7392.2|7405.1|7390.1|46
1606900800000|2020-12-02 09:20:00|7405|7390|7406|7391|7406.4|7391.4|7404.7|7389.7|65
1606901100000|2020-12-02 09:25:00|7405.9|7390.9|7406.5|7391.5|7406.5|7391.5|7405.4|7390.4|73
1606901400000|2020-12-02 09:30:00|7406.6|7391.6|7405.8|7390.8|7406.6|7391.6|7405.6|7390.6|22
1606901700000|2020-12-02 09:35:00|7405.3|7390.3|7405.3|7390.3|7405.5|7390.5|7403.9|7388.9|29
1606902000000|2020-12-02 09:40:00|7404.8|7389.8|7404.8|7389.8|7405.2|7390.2|7404.5|7389.5|22
1606902300000|2020-12-02 09:45:00|7405.2|7390.2|7410.3|7395.3|7411.1|7396.1|7404.8|7389.8|118
1606902600000|2020-12-02 09:50:00|7410.1|7395.1|7409.4|7394.4|7411|7396|7407.3|7392.3|119
1606902900000|2020-12-02 09:55:00|7409.7|7394.7|7407.8|7392.8|7409.7|7394.7|7407.8|7392.8|52
1606903200000|2020-12-02 10:00:00|7408|7393|7408.3|7393.3|7411.3|7394|7406.3|7386.1|35
1606903500000|2020-12-02 10:05:00|7407.5|7392.5|7405|7390|7407.5|7392.5|7404.8|7389.8|21
1606903800000|2020-12-02 10:10:00|7404.8|7389.8|7404.8|7389.8|7405.1|7390.1|7404.2|7389.2|28
1606904100000|2020-12-02 10:15:00|7404.3|7389.3|7405.5|7390.5|7405.5|7390.5|7403.5|7388.5|26
1606904400000|2020-12-02 10:20:00|7405.6|7390.6|7406.5|7391.5|7406.8|7391.8|7405.3|7390.3|12
1606904700000|2020-12-02 10:25:00|7406.3|7391.3|7406|7391|7406.8|7391.8|7406|7391|19
1606905000000|2020-12-02 10:30:00|7406.1|7391.1|7406|7391|7406.3|7391.3|7406|7391|7
1606905300000|2020-12-02 10:35:00|7406.1|7391.1|7406|7391|7406.3|7391.3|7405.8|7390.8|9
1606905600000|2020-12-02 10:40:00|7406.4|7391.4|7407.3|7392.3|7407.8|7392.8|7406|7391|12
1606905900000|2020-12-02 10:45:00|7407|7392|7407.6|7392.6|7407.6|7392.6|7406.5|7391.5|12
1606906200000|2020-12-02 10:50:00|7407.3|7392.3|7407.3|7392.3|7407.5|7392.5|7406.9|7391.9|11
1606906800000|2020-12-02 11:00:00|7407.5|7392.5|7407.8|7392.8|7408.3|7393.3|7407.3|7392.3|26
1606907100000|2020-12-02 11:05:00|7407.7|7392.7|7407.8|7392.8|7407.8|7392.8|7407.2|7392.2|13
1606907400000|2020-12-02 11:10:00|7407.7|7392.7|7407.5|7392.5|7407.8|7392.8|7407.1|7392.1|42
1606907700000|2020-12-02 11:15:00|7407.7|7392.7|7408.3|7393.3|7409.3|7394.3|7407.7|7392.7|10
1606908000000|2020-12-02 11:20:00|7408.6|7393.6|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|8
1606908300000|2020-12-02 11:25:00|7409|7394|7409.5|7394.5|7409.5|7394.5|7408.8|7393.8|52
1606908600000|2020-12-02 11:30:00|7409.3|7394.3|7407.8|7392.8|7409.3|7394.3|7407.5|7392.5|9
1606908900000|2020-12-02 11:35:00|7407.6|7392.6|7407.8|7392.8|7407.8|7392.8|7407.3|7392.3|4
1606909200000|2020-12-02 11:40:00|7408|7393|7407.8|7392.8|7408|7393|7407.8|7392.8|2
1606909500000|2020-12-02 11:45:00|7407.6|7392.6|7407.5|7392.5|7407.6|7392.6|7407.3|7392.3|3
1606909800000|2020-12-02 11:50:00|7407.8|7392.8|7407.5|7392.5|7408|7393|7407.5|7392.5|3
1606910100000|2020-12-02 11:55:00|7407.3|7392.3|7406.6|7391.6|7407.8|7392.8|7406.6|7391.6|19
1606910400000|2020-12-02 12:00:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7405.7|7390.7|10
1606910700000|2020-12-02 12:05:00|7406.7|7391.7|7406.8|7391.8|7406.8|7391.8|7406.7|7391.7|2
1606911000000|2020-12-02 12:10:00|7406.6|7391.6|7414.2|7389.2|7414.2|7394|7406.6|7388.8|14
1606911300000|2020-12-02 12:15:00|7414.1|7389.1|7410.5|7395.5|7414.8|7395.5|7410|7388.9|18
1606911600000|2020-12-02 12:20:00|7410|7395|7407.9|7392.9|7410|7395|7407.3|7392.3|20
1606911900000|2020-12-02 12:25:00|7407.8|7392.8|7408|7393|7409|7394|7407|7392|15
1606912200000|2020-12-02 12:30:00|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|7408.1|7393.1|1
1606912500000|2020-12-02 12:35:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1606912800000|2020-12-02 12:40:00|7408.2|7393.2|7408.1|7393.1|7408.6|7393.6|7408.1|7393.1|9
1606913100000|2020-12-02 12:45:00|7409.4|7394.4|7409.3|7394.3|7409.5|7394.5|7408.9|7393.9|8
1606913400000|2020-12-02 12:50:00|7408.9|7393.9|7408.3|7393.3|7408.9|7393.9|7408.3|7393.3|4
1606913700000|2020-12-02 12:55:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408|7393|11
1606914000000|2020-12-02 13:00:00|7408.5|7393.5|7412.7|7387.7|7412.7|7393.8|7407.5|7387.5|33
1606914300000|2020-12-02 13:05:00|7412.6|7387.6|7405.4|7390.4|7413|7391.1|7405.3|7387.3|13
1606914600000|2020-12-02 13:10:00|7405.3|7390.3|7409|7384|7409.6|7390.3|7404.5|7384|31
1606914900000|2020-12-02 13:15:00|7409.1|7384.1|7405.8|7390.8|7410|7391|7405.5|7384.1|32
1606915200000|2020-12-02 13:20:00|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|7405.5|7390.5|1
1606915500000|2020-12-02 13:25:00|7405.8|7390.8|7406.3|7391.3|7406.8|7391.8|7405.8|7390.8|4
1606915800000|2020-12-02 13:30:00|7406.4|7391.4|7406.1|7391.1|7406.4|7391.4|7406|7391|6
1606916100000|2020-12-02 13:35:00|7406|7391|7406|7391|7406.1|7391.1|7406|7391|3
1606916400000|2020-12-02 13:40:00|7405.8|7390.8|7406|7391|7406|7391|7405.4|7390.4|9
1606916700000|2020-12-02 13:45:00|7406.2|7391.2|7407.8|7392.8|7407.8|7392.8|7406|7391|23
1606917000000|2020-12-02 13:50:00|7407.5|7392.5|7407.3|7392.3|7407.6|7392.6|7407|7392|6
1606917600000|2020-12-02 14:00:00|7407.2|7392.2|7407.3|7392.3|7407.3|7392.3|7407.1|7392.1|4
1606917900000|2020-12-02 14:05:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7407|7392|2
1606918200000|2020-12-02 14:10:00|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|7407.5|7392.5|1
1606918500000|2020-12-02 14:15:00|7407.4|7392.4|7407.5|7392.5|7407.5|7392.5|7407.2|7392.2|4
1606919400000|2020-12-02 14:30:00|7407|7392|7411.3|7396.3|7411.3|7396.3|7406.8|7391.8|21
1606919700000|2020-12-02 14:35:00|7411|7396|7408.4|7393.4|7415|7396|7408.2|7389.3|35
1606920000000|2020-12-02 14:40:00|7408.2|7393.2|7407.8|7392.8|7408.4|7393.4|7406.8|7391.8|52
1606920300000|2020-12-02 14:45:00|7407.4|7392.4|7408.8|7393.8|7409.2|7394.2|7407.4|7392.4|31
1606920600000|2020-12-02 14:50:00|7408.7|7393.7|7407.6|7392.6|7408.8|7393.8|7407.3|7392.3|50
1606920900000|2020-12-02 14:55:00|7407.7|7392.7|7407.3|7392.3|7407.8|7392.8|7407|7392|26
1606921200000|2020-12-02 15:00:00|7406.8|7391.8|7405.3|7390.3|7407|7392|7404.8|7389.8|30
1606921500000|2020-12-02 15:05:00|7405.2|7390.2|7409.5|7384.5|7409.8|7390.3|7404.6|7383.6|36
1606921800000|2020-12-02 15:10:00|7409|7384|7407.4|7382.4|7409.3|7388.8|7402.7|7381.5|66
1606922100000|2020-12-02 15:15:00|7407.3|7382.3|7407.8|7382.8|7408|7387.8|7401.5|7381.9|18
1606922400000|2020-12-02 15:20:00|7407.9|7382.9|7402.3|7387.3|7407.9|7387.8|7402.3|7382.3|43
1606922700000|2020-12-02 15:25:00|7402|7387|7402.7|7387.7|7403|7388|7402|7387|30
1606923000000|2020-12-02 15:30:00|7402.8|7387.8|7403.3|7388.3|7403.3|7388.3|7402.3|7387.3|46
1606923300000|2020-12-02 15:35:00|7402.8|7387.8|7401.9|7386.9|7403|7388|7401.9|7386.9|26
1606923600000|2020-12-02 15:40:00|7401.8|7386.8|7402.4|7387.4|7402.8|7387.8|7401.8|7386.8|29
1606923900000|2020-12-02 15:45:00|7402.5|7387.5|7402.5|7387.5|7403|7388|7402|7387|17
1606924200000|2020-12-02 15:50:00|7403.6|7388.6|7403.3|7388.3|7403.6|7388.6|7403|7388|10
1606924500000|2020-12-02 15:55:00|7403|7388|7402.7|7387.7|7404|7389|7402.6|7387.6|18
1606924800000|2020-12-02 16:00:00|7402.6|7387.6|7402.7|7387.7|7402.7|7387.7|7402.5|7387.5|12
1606925100000|2020-12-02 16:05:00|7402.8|7387.8|7404.3|7389.3|7404.5|7389.5|7402.8|7387.8|118
1606925400000|2020-12-02 16:10:00|7404.2|7389.2|7403.3|7388.3|7404.5|7389.5|7403.2|7388.2|51
1606925700000|2020-12-02 16:15:00|7403.2|7388.2|7400.7|7385.7|7403.8|7388.8|7400.7|7385.7|167
1606926000000|2020-12-02 16:20:00|7400.9|7385.9|7402.2|7387.2|7402.5|7387.5|7400.9|7385.9|42
1606926300000|2020-12-02 16:25:00|7402.3|7387.3|7405|7390|7405.2|7390.2|7402.1|7387.1|38
1606926600000|2020-12-02 16:30:00|7404.9|7389.9|7404.6|7389.6|7404.9|7389.9|7404.5|7389.5|33
1606926900000|2020-12-02 16:35:00|7404.7|7389.7|7403.2|7388.2|7404.8|7389.8|7403|7388|47
1606927200000|2020-12-02 16:40:00|7403.3|7388.3|7402.2|7387.2|7403.4|7388.4|7402.2|7387.2|26
1606927500000|2020-12-02 16:45:00|7402.3|7387.3|7402|7387|7402.4|7387.4|7401.9|7386.9|14
1606927800000|2020-12-02 16:50:00|7402.1|7387.1|7402.1|7387.1|7402.1|7387.1|7401.9|7386.9|5
1606928100000|2020-12-02 16:55:00|7402.2|7387.2|7402.2|7387.2|7402.3|7387.3|7402.2|7387.2|3
1606928400000|2020-12-02 17:00:00|7402.3|7387.3|7402.3|7387.3|7402.4|7387.4|7402.2|7387.2|5
1606928700000|2020-12-02 17:05:00|7402.2|7387.2|7401.7|7386.7|7402.2|7387.2|7401.5|7386.5|11
1606929000000|2020-12-02 17:10:00|7400.7|7385.7|7400.5|7385.5|7400.7|7385.7|7399.7|7384.7|32
1606929300000|2020-12-02 17:15:00|7400.6|7385.6|7401.1|7386.1|7401.9|7386.9|7400.4|7385.4|301
1606929600000|2020-12-02 17:20:00|7401|7386|7401.6|7386.6|7401.8|7386.8|7401|7386|12
1606929900000|2020-12-02 17:25:00|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.7|7386.7|2
1606930200000|2020-12-02 17:30:00|7401.7|7386.7|7401.7|7386.7|7401.9|7386.9|7401.6|7386.6|9
1606930500000|2020-12-02 17:35:00|7401.8|7386.8|7399.8|7384.8|7401.8|7386.8|7399.8|7384.8|109
1606930800000|2020-12-02 17:40:00|7399.9|7384.9|7401.9|7386.9|7401.9|7386.9|7399.8|7384.8|308
1606931100000|2020-12-02 17:45:00|7401.8|7386.8|7401.7|7386.7|7401.8|7386.8|7401.5|7386.5|40
1606931400000|2020-12-02 17:50:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|23
1606931700000|2020-12-02 17:55:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.4|7386.4|60
1606932000000|2020-12-02 18:00:00|7401.8|7386.8|7401.7|7386.7|7401.8|7386.8|7401.7|7386.7|2
1606932300000|2020-12-02 18:05:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.5|7386.5|37
1606932600000|2020-12-02 18:10:00|7401.6|7386.6|7399.5|7384.5|7401.6|7386.6|7399.3|7384.3|38
1606932900000|2020-12-02 18:15:00|7399.3|7384.3|7399.6|7384.6|7399.7|7384.7|7399.2|7384.2|222
1606933200000|2020-12-02 18:20:00|7399.7|7384.7|7399.7|7384.7|7399.7|7384.7|7399.5|7384.5|108
1606933500000|2020-12-02 18:25:00|7399.6|7384.6|7399.7|7384.7|7399.7|7384.7|7399.6|7384.6|8
1606933800000|2020-12-02 18:30:00|7399.6|7384.6|7399.4|7384.4|7399.7|7384.7|7399.4|7384.4|3
1606935600000|2020-12-02 19:00:00|7399.7|7384.7|7399.7|7384.7|7399.8|7384.8|7399.6|7384.6|33
1606935900000|2020-12-02 19:05:00|7400|7385|7401.8|7386.8|7401.8|7386.8|7400|7385|9
1606936200000|2020-12-02 19:10:00|7401.9|7386.9|7402.6|7387.6|7402.6|7387.6|7401.9|7386.9|8
1606936500000|2020-12-02 19:15:00|7402.7|7387.7|7402.1|7387.1|7402.8|7387.8|7402|7387|8
1606936800000|2020-12-02 19:20:00|7402.2|7387.2|7401.5|7386.5|7402.2|7387.2|7401.5|7386.5|5
1606937100000|2020-12-02 19:25:00|7401.4|7386.4|7401.2|7386.2|7401.4|7386.4|7401.2|7386.2|3
1606937400000|2020-12-02 19:30:00|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|7400.9|7385.9|1
1606938300000|2020-12-02 19:45:00|7400.6|7385.6|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|3
1606938600000|2020-12-02 19:50:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1606938900000|2020-12-02 19:55:00|7400.7|7385.7|7400.8|7385.8|7400.8|7385.8|7400.7|7385.7|2
1606939200000|2020-12-02 20:00:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1606939500000|2020-12-02 20:05:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399.1|7384.1|3
1606940100000|2020-12-02 20:15:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.3|7384.3|2
1606940700000|2020-12-02 20:25:00|7399.6|7384.6|7400.1|7385.1|7400.2|7385.2|7399.6|7384.6|6
1606941000000|2020-12-02 20:30:00|7400|7385|7400.7|7385.7|7400.7|7385.7|7399.8|7384.8|6
1606941300000|2020-12-02 20:35:00|7400.5|7385.5|7400.9|7385.9|7400.9|7385.9|7400.5|7385.5|5
1606941600000|2020-12-02 20:40:00|7400.8|7385.8|7400.3|7385.3|7400.8|7385.8|7400.3|7385.3|5
1606942200000|2020-12-02 20:50:00|7400.2|7385.2|7400.5|7385.5|7400.6|7385.6|7399.9|7384.9|14
1606942500000|2020-12-02 20:55:00|7400.4|7385.4|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|7
1606962600000|2020-12-03 02:30:00|7404.1|7379.1|7405.1|7380.1|7405.1|7380.1|7404.1|7379.1|3
1606962900000|2020-12-03 02:35:00|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|7405.8|7380.8|1
1606963500000|2020-12-03 02:45:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7405.8|7380.8|9
1606963800000|2020-12-03 02:50:00|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|7407.1|7382.1|1
1606965300000|2020-12-03 03:15:00|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|7406.6|7381.6|1
1606965900000|2020-12-03 03:25:00|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|7407.3|7382.3|1
1606966200000|2020-12-03 03:30:00|7407.9|7382.9|7412.3|7387.3|7422.5|7397.5|7407.6|7382.6|135
1606966500000|2020-12-03 03:35:00|7407.5|7392.5|7412|7397|7412.1|7397.1|7407|7392|76
1606966800000|2020-12-03 03:40:00|7412.1|7397.1|7410.3|7395.3|7412.1|7397.1|7408.2|7393.2|51
1606967100000|2020-12-03 03:45:00|7410.2|7395.2|7409.1|7394.1|7412.3|7397.3|7408.8|7393.8|41
1606967400000|2020-12-03 03:50:00|7409.2|7394.2|7410.3|7395.3|7410.9|7395.9|7409.2|7394.2|41
1606967700000|2020-12-03 03:55:00|7410.2|7395.2|7409|7394|7410.3|7395.3|7405.5|7390.5|48
1606968000000|2020-12-03 04:00:00|7408.8|7393.8|7406.8|7391.8|7408.8|7393.8|7405.1|7390.1|60
1606968300000|2020-12-03 04:05:00|7407|7392|7407|7392|7407.2|7392.2|7404.8|7389.8|40
1606968600000|2020-12-03 04:10:00|7407.3|7392.3|7408.6|7393.6|7409.1|7394.1|7407.3|7392.3|28
1606968900000|2020-12-03 04:15:00|7408.8|7393.8|7408.1|7393.1|7409.1|7394.1|7408.1|7393.1|7
1606969200000|2020-12-03 04:20:00|7407.8|7392.8|7408.8|7393.8|7409.1|7394.1|7407.3|7392.3|19
1606969500000|2020-12-03 04:25:00|7408.9|7393.9|7410.1|7395.1|7410.8|7395.8|7408.9|7393.9|41
1606969800000|2020-12-03 04:30:00|7410.2|7395.2|7412.6|7397.6|7417.8|7402.8|7410.2|7395.2|181
1606970100000|2020-12-03 04:35:00|7412.5|7397.5|7413.5|7398.5|7413.9|7398.9|7411.9|7396.9|119
1606970400000|2020-12-03 04:40:00|7413.4|7398.4|7412.9|7397.9|7413.7|7398.7|7411.9|7396.9|36
1606970700000|2020-12-03 04:45:00|7412.6|7397.6|7410.8|7395.8|7413.1|7398.1|7410.5|7395.5|55
1606971000000|2020-12-03 04:50:00|7410.6|7395.6|7408.7|7393.7|7411.3|7396.3|7408.7|7393.7|46
1606971300000|2020-12-03 04:55:00|7408.9|7393.9|7408.7|7393.7|7410.5|7395.5|7408.1|7393.1|47
1606971600000|2020-12-03 05:00:00|7408.9|7393.9|7404.8|7389.8|7408.9|7393.9|7404.8|7389.8|65
1606971900000|2020-12-03 05:05:00|7404.6|7389.6|7401.5|7386.5|7404.6|7389.6|7401.1|7386.1|46
1606972200000|2020-12-03 05:10:00|7401.8|7386.8|7402.2|7387.2|7403.1|7388.1|7400.8|7385.8|33
1606972500000|2020-12-03 05:15:00|7401.9|7386.9|7400|7385|7401.9|7386.9|7399.7|7384.7|21
1606972800000|2020-12-03 05:20:00|7400.1|7385.1|7400.4|7385.4|7400.7|7385.7|7396.7|7381.7|100
1606973100000|2020-12-03 05:25:00|7400.6|7385.6|7402.3|7387.3|7402.3|7387.3|7398.8|7383.8|43
1606973400000|2020-12-03 05:30:00|7402.2|7387.2|7403.4|7388.4|7404.9|7389.9|7401.9|7386.9|37
1606973700000|2020-12-03 05:35:00|7403.2|7388.2|7406|7391|7406.1|7391.1|7403.2|7388.2|17
1606974000000|2020-12-03 05:40:00|7406.1|7391.1|7408.1|7393.1|7409.3|7394.3|7405.3|7390.3|60
1606974300000|2020-12-03 05:45:00|7407.8|7392.8|7412|7397|7413.3|7398.3|7407.1|7392.1|91
1606974600000|2020-12-03 05:50:00|7412.3|7397.3|7411.2|7396.2|7412.8|7397.8|7411.2|7396.2|40
1606974900000|2020-12-03 05:55:00|7411|7396|7415|7400|7415|7400|7411|7396|63
1606975200000|2020-12-03 06:00:00|7414.8|7399.8|7414.8|7399.8|7416|7401|7414.3|7399.3|61
1606975500000|2020-12-03 06:05:00|7414.9|7399.9|7420.5|7405.5|7423.2|7408.2|7414.9|7399.9|138
1606975800000|2020-12-03 06:10:00|7420.3|7405.3|7419.2|7404.2|7420.3|7405.3|7418.2|7403.2|106
1606976100000|2020-12-03 06:15:00|7419.5|7404.5|7415.4|7400.4|7419.5|7404.5|7415.3|7400.3|83
1606976400000|2020-12-03 06:20:00|7415.3|7400.3|7416.9|7401.9|7417.9|7402.9|7413.2|7398.2|78
1606976700000|2020-12-03 06:25:00|7417|7402|7418.3|7403.3|7420.4|7405.4|7417|7402|47
1606977000000|2020-12-03 06:30:00|7418.8|7403.8|7420|7405|7420.3|7405.3|7418.3|7403.3|54
1606977300000|2020-12-03 06:35:00|7419.3|7404.3|7418.8|7403.8|7420|7405|7418.2|7403.2|17
1606977600000|2020-12-03 06:40:00|7418.6|7403.6|7418|7403|7419|7404|7417.1|7402.1|43
1606977900000|2020-12-03 06:45:00|7418.1|7403.1|7418.8|7403.8|7419|7404|7418.1|7403.1|37
1606978200000|2020-12-03 06:50:00|7418.6|7403.6|7419.5|7404.5|7420.3|7405.3|7418.6|7403.6|59
1606978500000|2020-12-03 06:55:00|7419.3|7404.3|7421.2|7406.2|7421.6|7406.6|7419.3|7404.3|63
1606978800000|2020-12-03 07:00:00|7421|7406|7417|7402|7421.2|7406.2|7416.5|7401.5|62
1606979100000|2020-12-03 07:05:00|7416.7|7401.7|7414.4|7399.4|7417.2|7402.2|7414.4|7399.4|60
1606979400000|2020-12-03 07:10:00|7414.3|7399.3|7417|7402|7417.3|7402.3|7413.8|7398.8|57
1606979700000|2020-12-03 07:15:00|7417.1|7402.1|7418|7403|7418.5|7403.5|7416.3|7401.3|20
1606980000000|2020-12-03 07:20:00|7418.3|7403.3|7418.1|7403.1|7418.4|7403.4|7414|7399|110
1606980300000|2020-12-03 07:25:00|7417.8|7402.8|7418.1|7403.1|7418.5|7403.5|7417.2|7402.2|28
1606980600000|2020-12-03 07:30:00|7417.7|7402.7|7417.1|7402.1|7418.1|7403.1|7416.6|7401.6|16
1606980900000|2020-12-03 07:35:00|7417.3|7402.3|7416.6|7401.6|7417.4|7402.4|7415.9|7400.9|22
1606981200000|2020-12-03 07:40:00|7416.4|7401.4|7417.7|7402.7|7417.7|7402.7|7416.3|7401.3|21
1606981500000|2020-12-03 07:45:00|7417.9|7402.9|7417.4|7402.4|7418.1|7403.1|7416.3|7401.3|24
1606981800000|2020-12-03 07:50:00|7417.6|7402.6|7418.3|7403.3|7418.3|7403.3|7417.2|7402.2|19
1606982100000|2020-12-03 07:55:00|7417.9|7402.9|7417.6|7402.6|7418.9|7403.9|7417.4|7402.4|24
1606982400000|2020-12-03 08:00:00|7417.4|7402.4|7417.3|7402.3|7417.6|7402.6|7414.6|7399.6|59
1606982700000|2020-12-03 08:05:00|7417.5|7402.5|7417.1|7402.1|7418.9|7403.9|7416.7|7401.7|45
1606983000000|2020-12-03 08:10:00|7417.8|7402.8|7417|7402|7418.4|7403.4|7416.3|7401.3|41
1606983300000|2020-12-03 08:15:00|7417.4|7402.4|7418.8|7403.8|7418.8|7403.8|7417.4|7402.4|22
1606983600000|2020-12-03 08:20:00|7418.7|7403.7|7417.5|7402.5|7418.8|7403.8|7417.5|7402.5|23
1606983900000|2020-12-03 08:25:00|7417.4|7402.4|7418.6|7403.6|7418.8|7403.8|7417.4|7402.4|11
1606984200000|2020-12-03 08:30:00|7418.9|7403.9|7419.5|7404.5|7420.2|7405.2|7418.8|7403.8|28
1606984500000|2020-12-03 08:35:00|7419.7|7404.7|7420.4|7405.4|7420.8|7405.8|7419.7|7404.7|25
1606984800000|2020-12-03 08:40:00|7420.5|7405.5|7420.5|7405.5|7422.2|7407.2|7420.2|7405.2|41
1606985100000|2020-12-03 08:45:00|7421|7406|7421|7406|7421.4|7406.4|7420.7|7405.7|12
1606985400000|2020-12-03 08:50:00|7420.7|7405.7|7419.1|7404.1|7420.7|7405.7|7418.9|7403.9|13
1606985700000|2020-12-03 08:55:00|7418.9|7403.9|7419.9|7404.9|7420.1|7405.1|7418.8|7403.8|30
1606986000000|2020-12-03 09:00:00|7419.7|7404.7|7418.3|7403.3|7419.9|7404.9|7418.3|7403.3|28
1606986300000|2020-12-03 09:05:00|7419.1|7404.1|7419.1|7404.1|7419.3|7404.3|7418.6|7403.6|21
1606986600000|2020-12-03 09:10:00|7419|7404|7418.6|7403.6|7419|7404|7418.3|7403.3|28
1606986900000|2020-12-03 09:15:00|7418.5|7403.5|7417.8|7402.8|7418.8|7403.8|7417.8|7402.8|20
1606987200000|2020-12-03 09:20:00|7418.2|7403.2|7418.3|7403.3|7418.4|7403.4|7418.1|7403.1|27
1606987500000|2020-12-03 09:25:00|7418.4|7403.4|7418.6|7403.6|7419|7404|7418.2|7403.2|20
1606987800000|2020-12-03 09:30:00|7418.4|7403.4|7418.9|7403.9|7418.9|7403.9|7418.1|7403.1|6
1606988100000|2020-12-03 09:35:00|7419.1|7404.1|7418.3|7403.3|7419.1|7404.1|7418.3|7403.3|21
1606988400000|2020-12-03 09:40:00|7418.2|7403.2|7418.5|7403.5|7418.5|7403.5|7418.2|7403.2|6
1606988700000|2020-12-03 09:45:00|7418.4|7403.4|7417.9|7402.9|7418.4|7403.4|7417.8|7402.8|12
1606989000000|2020-12-03 09:50:00|7418.3|7403.3|7422|7407|7428.6|7413.6|7415.5|7400.5|270
1606989300000|2020-12-03 09:55:00|7422.1|7407.1|7421.9|7406.9|7425.2|7410.2|7419.1|7404.1|238
1606989600000|2020-12-03 10:00:00|7421.6|7406.6|7420.4|7405.4|7421.6|7406.6|7418.8|7403.8|84
1606989900000|2020-12-03 10:05:00|7420.3|7405.3|7419.8|7404.8|7421.3|7406.3|7419.3|7404.3|37
1606990200000|2020-12-03 10:10:00|7419.9|7404.9|7421.6|7406.6|7421.7|7406.7|7419.9|7404.9|18
1606990500000|2020-12-03 10:15:00|7420.8|7405.8|7424.4|7409.4|7424.6|7409.6|7420.8|7405.8|28
1606990800000|2020-12-03 10:20:00|7424.5|7409.5|7423.4|7408.4|7424.5|7409.5|7421|7406|50
1606991100000|2020-12-03 10:25:00|7423.9|7408.9|7422.6|7407.6|7424.4|7409.4|7422.2|7407.2|30
1606991400000|2020-12-03 10:30:00|7423.4|7408.4|7423|7408|7423.6|7408.6|7422.4|7407.4|27
1606991700000|2020-12-03 10:35:00|7422.4|7407.4|7421.9|7406.9|7422.6|7407.6|7421.9|7406.9|10
1606992000000|2020-12-03 10:40:00|7421.7|7406.7|7422|7407|7423|7408|7421.6|7406.6|16
1606992300000|2020-12-03 10:45:00|7421.8|7406.8|7419.5|7404.5|7421.8|7406.8|7418.3|7403.3|57
1606992600000|2020-12-03 10:50:00|7419.3|7404.3|7420.8|7405.8|7420.8|7405.8|7418.5|7403.5|23
1606993200000|2020-12-03 11:00:00|7420.5|7405.5|7418.9|7403.9|7420.5|7405.5|7418.8|7403.8|30
1606993500000|2020-12-03 11:05:00|7419.2|7404.2|7419.3|7404.3|7419.5|7404.5|7418.8|7403.8|12
1606993800000|2020-12-03 11:10:00|7419.6|7404.6|7419.5|7404.5|7419.7|7404.7|7419.3|7404.3|9
1606994100000|2020-12-03 11:15:00|7419.3|7404.3|7420.3|7405.3|7420.8|7405.8|7419.3|7404.3|22
1606994400000|2020-12-03 11:20:00|7420.6|7405.6|7419.4|7404.4|7420.6|7405.6|7419.4|7404.4|8
1606994700000|2020-12-03 11:25:00|7418.6|7403.6|7418.6|7403.6|7418.9|7403.9|7417.2|7402.2|55
1606995000000|2020-12-03 11:30:00|7418.3|7403.3|7416.9|7401.9|7418.6|7403.6|7416.9|7401.9|6
1606995300000|2020-12-03 11:35:00|7417.1|7402.1|7418.1|7403.1|7418.4|7403.4|7417.1|7402.1|5
1606996200000|2020-12-03 11:50:00|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|7418.4|7403.4|1
1606996500000|2020-12-03 11:55:00|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|7418.1|7403.1|1
1606996800000|2020-12-03 12:00:00|7418.2|7403.2|7418.4|7403.4|7419.3|7404.3|7418.2|7403.2|7
1606997100000|2020-12-03 12:05:00|7417.4|7402.4|7418.2|7403.2|7418.2|7403.2|7417.4|7402.4|8
1606997400000|2020-12-03 12:10:00|7418.3|7403.3|7418.1|7403.1|7418.9|7403.9|7418.1|7403.1|13
1606997700000|2020-12-03 12:15:00|7418.2|7403.2|7418.7|7403.7|7419.1|7404.1|7418.2|7403.2|5
1606998000000|2020-12-03 12:20:00|7418.8|7403.8|7419.1|7404.1|7419.1|7404.1|7418.2|7403.2|10
1606998300000|2020-12-03 12:25:00|7419.2|7404.2|7418.9|7403.9|7419.4|7404.4|7418.9|7403.9|5
1606998600000|2020-12-03 12:30:00|7419.1|7404.1|7418.9|7403.9|7419.1|7404.1|7418.9|7403.9|2
1606999200000|2020-12-03 12:40:00|7417.4|7402.4|7416.9|7401.9|7417.9|7402.9|7416.6|7401.6|43
1606999500000|2020-12-03 12:45:00|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|7416.4|7401.4|1
1606999800000|2020-12-03 12:50:00|7416.1|7401.1|7416.4|7401.4|7416.4|7401.4|7416.1|7401.1|2
1607000100000|2020-12-03 12:55:00|7416.1|7401.1|7415.6|7400.6|7416.4|7401.4|7414.5|7399.5|16
1607000400000|2020-12-03 13:00:00|7415.9|7400.9|7413.2|7398.2|7415.9|7400.9|7413.2|7398.2|13
1607000700000|2020-12-03 13:05:00|7413.1|7398.1|7412.8|7397.8|7413.8|7398.8|7412.8|7397.8|8
1607001000000|2020-12-03 13:10:00|7412.9|7397.9|7412.9|7397.9|7412.9|7397.9|7412.8|7397.8|5
1607001300000|2020-12-03 13:15:00|7411.8|7396.8|7411.8|7396.8|7412.4|7397.4|7411.4|7396.4|16
1607001600000|2020-12-03 13:20:00|7412|7397|7412|7397|7412|7397|7412|7397|1
1607001900000|2020-12-03 13:25:00|7412.1|7397.1|7412.4|7397.4|7412.8|7397.8|7412|7397|9
1607002200000|2020-12-03 13:30:00|7412.6|7397.6|7413.1|7398.1|7413.2|7398.2|7412.4|7397.4|8
1607002500000|2020-12-03 13:35:00|7413.5|7398.5|7414.4|7399.4|7415.6|7400.6|7413.5|7398.5|13
1607002800000|2020-12-03 13:40:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607003400000|2020-12-03 13:50:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607003700000|2020-12-03 13:55:00|7414|7399|7413.9|7398.9|7414|7399|7413.9|7398.9|2
1607004000000|2020-12-03 14:00:00|7413.7|7398.7|7413.6|7398.6|7413.8|7398.8|7413.3|7398.3|8
1607004300000|2020-12-03 14:05:00|7413.4|7398.4|7412.9|7397.9|7413.6|7398.6|7412.6|7397.6|8
1607004600000|2020-12-03 14:10:00|7412.6|7397.6|7408.9|7393.9|7412.9|7397.9|7408.9|7393.9|18
1607004900000|2020-12-03 14:15:00|7409|7394|7409|7394|7409|7394|7408.9|7393.9|3
1607005200000|2020-12-03 14:20:00|7408|7393|7408.6|7393.6|7408.9|7393.9|7405.3|7390.3|57
1607005500000|2020-12-03 14:25:00|7408.7|7393.7|7403.9|7388.9|7409.3|7394.3|7401.3|7386.3|91
1607005800000|2020-12-03 14:30:00|7403.7|7388.7|7406|7391|7406.6|7391.6|7402.1|7387.1|147
1607006100000|2020-12-03 14:35:00|7405.8|7390.8|7409.5|7394.5|7409.9|7394.9|7405.6|7390.6|77
1607006400000|2020-12-03 14:40:00|7409.4|7394.4|7408.8|7393.8|7409.9|7394.9|7407.9|7392.9|51
1607006700000|2020-12-03 14:45:00|7409|7394|7409.5|7394.5|7410.3|7395.3|7408.8|7393.8|61
1607007000000|2020-12-03 14:50:00|7409.4|7394.4|7408.2|7393.2|7409.4|7394.4|7407.9|7392.9|53
1607007300000|2020-12-03 14:55:00|7408.1|7393.1|7406.1|7391.1|7408.6|7393.6|7405.9|7390.9|52
1607007600000|2020-12-03 15:00:00|7406.4|7391.4|7405.9|7390.9|7407.1|7392.1|7405.4|7390.4|30
1607007900000|2020-12-03 15:05:00|7406.1|7391.1|7406.8|7391.8|7407|7392|7405.7|7390.7|28
1607008200000|2020-12-03 15:10:00|7407|7392|7407.3|7392.3|7408.9|7393.9|7407|7392|22
1607008500000|2020-12-03 15:15:00|7406.1|7391.1|7405.9|7390.9|7406.1|7391.1|7405.4|7390.4|23
1607008800000|2020-12-03 15:20:00|7406|7391|7405.3|7390.3|7406.3|7391.3|7404.5|7389.5|23
1607009100000|2020-12-03 15:25:00|7405.2|7390.2|7407.2|7392.2|7407.2|7392.2|7405.2|7390.2|15
1607009400000|2020-12-03 15:30:00|7407|7392|7407.3|7392.3|7407.3|7392.3|7406.7|7391.7|9
1607009700000|2020-12-03 15:35:00|7407.2|7392.2|7407.1|7392.1|7407.2|7392.2|7407|7392|5
1607010000000|2020-12-03 15:40:00|7407.2|7392.2|7405.5|7390.5|7407.2|7392.2|7404.4|7389.4|27
1607010300000|2020-12-03 15:45:00|7405.4|7390.4|7410.1|7395.1|7410.2|7395.2|7405.2|7390.2|96
1607010600000|2020-12-03 15:50:00|7410.3|7395.3|7410.4|7395.4|7415|7395.5|7410|7389.2|55
1607010900000|2020-12-03 15:55:00|7410.3|7395.3|7410.6|7395.6|7410.8|7395.8|7410.3|7395.3|16
1607011200000|2020-12-03 16:00:00|7410.8|7395.8|7414.2|7399.2|7414.8|7399.8|7410.8|7395.8|33
1607011500000|2020-12-03 16:05:00|7414.3|7399.3|7415.5|7400.5|7416|7401|7413.5|7398.5|20
1607011800000|2020-12-03 16:10:00|7415.4|7400.4|7415.2|7400.2|7417.5|7402.5|7415.1|7400.1|40
1607012100000|2020-12-03 16:15:00|7415.1|7400.1|7415|7400|7415.2|7400.2|7413.8|7398.8|35
1607012400000|2020-12-03 16:20:00|7415.1|7400.1|7413.5|7398.5|7423.5|7403.3|7413.4|7394.7|73
1607012700000|2020-12-03 16:25:00|7413.6|7398.6|7416.1|7391.1|7417|7398.8|7407.8|7386.5|115
1607013000000|2020-12-03 16:30:00|7416|7391|7413.7|7398.7|7418.9|7398.8|7411.4|7390.8|29
1607013300000|2020-12-03 16:35:00|7413.8|7398.8|7411.2|7396.2|7418.6|7399.2|7410.4|7391|52
1607013600000|2020-12-03 16:40:00|7411.3|7396.3|7412.1|7397.1|7412.2|7397.2|7410.9|7395.9|23
1607013900000|2020-12-03 16:45:00|7412|7397|7416.8|7391.8|7417.5|7398.1|7411.7|7391.8|78
1607014200000|2020-12-03 16:50:00|7416.9|7391.9|7416.8|7391.8|7416.9|7391.9|7416.5|7391.5|9
1607014500000|2020-12-03 16:55:00|7416.7|7391.7|7416.8|7391.8|7416.8|7391.8|7416.6|7391.6|6
1607014800000|2020-12-03 17:00:00|7416.5|7391.5|7411.3|7396.3|7416.5|7398.1|7411|7391.5|30
1607015100000|2020-12-03 17:05:00|7412.2|7397.2|7412.3|7397.3|7412.6|7397.6|7412|7397|16
1607015400000|2020-12-03 17:10:00|7412.4|7397.4|7420.7|7395.7|7420.7|7401.6|7412.3|7395.7|52
1607015700000|2020-12-03 17:15:00|7420.6|7395.6|7421.7|7396.7|7422.9|7397.9|7420.6|7395.6|174
1607016000000|2020-12-03 17:20:00|7421.4|7396.4|7417.3|7402.3|7421.4|7402.6|7417.3|7396.3|22
1607016300000|2020-12-03 17:25:00|7417.6|7402.6|7419.7|7404.7|7419.7|7404.7|7417.3|7402.3|16
1607016600000|2020-12-03 17:30:00|7419.8|7404.8|7419.2|7404.2|7419.8|7404.8|7419.1|7404.1|48
1607016900000|2020-12-03 17:35:00|7418.9|7403.9|7418.3|7403.3|7419.4|7404.4|7418.1|7403.1|49
1607017200000|2020-12-03 17:40:00|7418.4|7403.4|7418.1|7403.1|7418.4|7403.4|7417.6|7402.6|52
1607017500000|2020-12-03 17:45:00|7418|7403|7420.2|7405.2|7420.6|7405.6|7417.9|7402.9|34
1607017800000|2020-12-03 17:50:00|7418.8|7403.8|7417|7402|7422.8|7404.3|7416.5|7396.8|127
1607018100000|2020-12-03 17:55:00|7416.9|7401.9|7420|7395|7421.6|7402.1|7415.8|7394.6|249
1607018400000|2020-12-03 18:00:00|7420.3|7395.3|7419.5|7394.5|7420.3|7395.3|7419.5|7394.5|9
1607018700000|2020-12-03 18:05:00|7419.6|7394.6|7414.5|7399.5|7419.7|7399.6|7414.4|7394.4|13
1607019000000|2020-12-03 18:10:00|7414.6|7399.6|7414.4|7399.4|7414.7|7399.7|7414.3|7399.3|21
1607019300000|2020-12-03 18:15:00|7414.5|7399.5|7415.5|7400.5|7415.5|7400.5|7414.4|7399.4|12
1607019600000|2020-12-03 18:20:00|7415.3|7400.3|7421.7|7396.7|7421.8|7402.2|7415.3|7396.6|163
1607019900000|2020-12-03 18:25:00|7421.6|7396.6|7420|7395|7421.8|7400.4|7415.2|7395|17
1607020200000|2020-12-03 18:30:00|7419.8|7394.8|7414.8|7399.8|7419.8|7399.8|7414.8|7394.7|3
1607021400000|2020-12-03 18:50:00|7414.9|7399.9|7415.7|7400.7|7415.7|7400.7|7414.9|7399.9|4
1607022000000|2020-12-03 19:00:00|7415.8|7400.8|7415.5|7400.5|7416|7401|7415.4|7400.4|11
1607022300000|2020-12-03 19:05:00|7415.7|7400.7|7415.9|7400.9|7415.9|7400.9|7415.7|7400.7|2
1607022600000|2020-12-03 19:10:00|7416|7401|7416|7401|7416.2|7401.2|7416|7401|24
1607023200000|2020-12-03 19:20:00|7416.1|7401.1|7416|7401|7416.2|7401.2|7416|7401|4
1607023500000|2020-12-03 19:25:00|7416.1|7401.1|7423.1|7398.1|7423.1|7403.7|7416.1|7397.9|19
1607023800000|2020-12-03 19:30:00|7423.2|7398.2|7423.1|7398.1|7423.2|7398.2|7423.1|7398.1|2
1607024100000|2020-12-03 19:35:00|7423.2|7398.2|7418.5|7403.5|7423.5|7403.5|7418.5|7398.2|5
1607024400000|2020-12-03 19:40:00|7418|7403|7421.9|7396.9|7421.9|7403|7416.8|7396.9|27
1607024700000|2020-12-03 19:45:00|7422|7397|7422.1|7397.1|7422.1|7397.1|7422|7397|2
1607025000000|2020-12-03 19:50:00|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|7417.1|7402.1|1
1607026200000|2020-12-03 20:10:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1607026500000|2020-12-03 20:15:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.8|7401.8|4
1607026800000|2020-12-03 20:20:00|7416.8|7401.8|7416.2|7401.2|7416.8|7401.8|7416.2|7401.2|6
1607027100000|2020-12-03 20:25:00|7416.1|7401.1|7418.1|7403.1|7418.6|7403.6|7416.1|7401.1|17
1607027400000|2020-12-03 20:30:00|7418.2|7403.2|7420.8|7395.8|7421.2|7403.3|7416.7|7395.8|14
1607027700000|2020-12-03 20:35:00|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|1
1607028000000|2020-12-03 20:40:00|7421.2|7396.2|7423|7398|7423.9|7404.5|7419.5|7396.2|285
1607028300000|2020-12-03 20:45:00|7422.6|7397.6|7422|7397|7422.6|7397.6|7422|7397|2
1607028900000|2020-12-03 20:55:00|7421.8|7396.8|7421.8|7396.8|7421.8|7396.8|7421.8|7396.8|1
1607049000000|2020-12-04 02:30:00|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|7418.8|7393.8|1
1607049300000|2020-12-04 02:35:00|7420|7395|7418.8|7393.8|7420|7395|7418.8|7393.8|2
1607049600000|2020-12-04 02:40:00|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|7418.3|7393.3|1
1607050800000|2020-12-04 03:00:00|7416.6|7391.6|7416.1|7391.1|7416.6|7391.6|7415.5|7390.5|8
1607051100000|2020-12-04 03:05:00|7416|7391|7416|7391|7416.3|7391.3|7416|7391|5
1607051400000|2020-12-04 03:10:00|7415.7|7390.7|7416|7391|7416.1|7391.1|7415.6|7390.6|13
1607051700000|2020-12-04 03:15:00|7416.1|7391.1|7416.3|7391.3|7416.3|7391.3|7416.1|7391.1|3
1607052000000|2020-12-04 03:20:00|7416|7391|7415.3|7390.3|7417.4|7396.4|7411.4|7389.6|16
1607052300000|2020-12-04 03:25:00|7415.2|7390.2|7414.7|7389.7|7415.6|7390.6|7413.8|7388.8|10
1607052600000|2020-12-04 03:30:00|7414.6|7389.6|7417.6|7392.6|7419.2|7394.2|7413.3|7388.3|102
1607052900000|2020-12-04 03:35:00|7412.5|7397.5|7408.8|7393.8|7412.5|7397.5|7408.3|7393.3|47
1607053200000|2020-12-04 03:40:00|7409|7394|7411|7396|7411|7396|7408|7393|22
1607053500000|2020-12-04 03:45:00|7411.3|7396.3|7410.8|7395.8|7413|7398|7410.8|7395.8|38
1607053800000|2020-12-04 03:50:00|7410.9|7395.9|7410.8|7395.8|7411.1|7396.1|7409.3|7394.3|55
1607054100000|2020-12-04 03:55:00|7410.7|7395.7|7410.2|7395.2|7411.4|7396.4|7409.7|7394.7|69
1607054400000|2020-12-04 04:00:00|7410.5|7395.5|7410.5|7395.5|7410.7|7395.7|7410.5|7395.5|3
1607054700000|2020-12-04 04:05:00|7410.2|7395.2|7410.3|7395.3|7410.7|7395.7|7410|7395|14
1607055000000|2020-12-04 04:10:00|7410|7395|7408.5|7393.5|7410|7395|7408.5|7393.5|9
1607055300000|2020-12-04 04:15:00|7408.7|7393.7|7408|7393|7409.7|7394.7|7408|7393|21
1607055600000|2020-12-04 04:20:00|7407.5|7392.5|7409.2|7394.2|7409.5|7394.5|7407.2|7392.2|24
1607055900000|2020-12-04 04:25:00|7408.5|7393.5|7409.2|7394.2|7409.5|7394.5|7408.2|7393.2|17
1607056200000|2020-12-04 04:30:00|7408.7|7393.7|7406.8|7391.8|7412.4|7393.7|7405.1|7385.4|64
1607056500000|2020-12-04 04:35:00|7406.9|7391.9|7407.5|7392.5|7408.3|7393.3|7406.3|7391.3|16
1607056800000|2020-12-04 04:40:00|7407.8|7392.8|7406.9|7391.9|7408.1|7393.1|7406.6|7391.6|13
1607057100000|2020-12-04 04:45:00|7406.6|7391.6|7405.1|7390.1|7408.7|7393.7|7404.7|7389.7|51
1607057400000|2020-12-04 04:50:00|7405.4|7390.4|7403.2|7388.2|7406.4|7391.4|7403.2|7388.2|53
1607057700000|2020-12-04 04:55:00|7402.7|7387.7|7398|7383|7403.2|7388.2|7398|7383|81
1607058000000|2020-12-04 05:00:00|7398.1|7383.1|7404.6|7389.6|7409.6|7389.6|7396.1|7381.1|122
1607058300000|2020-12-04 05:05:00|7404.8|7389.8|7405.7|7390.7|7410.3|7393.6|7404.6|7385.3|49
1607058600000|2020-12-04 05:10:00|7405.4|7390.4|7405.7|7390.7|7406.6|7391.6|7405.2|7390.2|39
1607058900000|2020-12-04 05:15:00|7405.5|7390.5|7405.2|7390.2|7406.7|7391.7|7404.8|7389.8|48
1607059200000|2020-12-04 05:20:00|7405.1|7390.1|7403.7|7388.7|7406.1|7391.1|7403.7|7388.7|63
1607059500000|2020-12-04 05:25:00|7403.5|7388.5|7403.6|7388.6|7403.7|7388.7|7402.6|7387.6|51
1607059800000|2020-12-04 05:30:00|7403.5|7388.5|7403.9|7388.9|7404|7389|7401.8|7386.8|51
1607060100000|2020-12-04 05:35:00|7404.2|7389.2|7402.7|7387.7|7404.3|7389.3|7401.8|7386.8|24
1607060400000|2020-12-04 05:40:00|7402.8|7387.8|7402.2|7387.2|7402.8|7387.8|7400.8|7385.8|39
1607060700000|2020-12-04 05:45:00|7402.4|7387.4|7402.4|7387.4|7403.3|7388.3|7402.4|7387.4|24
1607061000000|2020-12-04 05:50:00|7402.2|7387.2|7402.7|7387.7|7402.7|7387.7|7402.2|7387.2|7
1607061300000|2020-12-04 05:55:00|7402.4|7387.4|7401.9|7386.9|7402.8|7387.8|7401.1|7386.1|32
1607061600000|2020-12-04 06:00:00|7402.2|7387.2|7402.2|7387.2|7403.4|7388.4|7401.4|7386.4|33
1607061900000|2020-12-04 06:05:00|7402.3|7387.3|7402.4|7387.4|7403.3|7388.3|7401.9|7386.9|28
1607062200000|2020-12-04 06:10:00|7402.2|7387.2|7401.7|7386.7|7402.7|7387.7|7399|7384|97
1607062500000|2020-12-04 06:15:00|7402|7387|7402.5|7387.5|7403.8|7388.8|7401.7|7386.7|27
1607062800000|2020-12-04 06:20:00|7402.3|7387.3|7402.2|7387.2|7402.5|7387.5|7400.9|7385.9|17
1607063100000|2020-12-04 06:25:00|7402.4|7387.4|7401|7386|7403|7388|7400.4|7385.4|25
1607063400000|2020-12-04 06:30:00|7401.5|7386.5|7402.9|7387.9|7403.3|7388.3|7400.9|7385.9|36
1607063700000|2020-12-04 06:35:00|7402.7|7387.7|7401.3|7386.3|7402.7|7387.7|7401.3|7386.3|23
1607064000000|2020-12-04 06:40:00|7401.5|7386.5|7403.8|7388.8|7404.1|7389.1|7401.2|7386.2|49
1607064300000|2020-12-04 06:45:00|7403.6|7388.6|7403.2|7388.2|7403.6|7388.6|7403.1|7388.1|3
1607064600000|2020-12-04 06:50:00|7403.5|7388.5|7403.2|7388.2|7403.5|7388.5|7403.2|7388.2|2
1607064900000|2020-12-04 06:55:00|7403.7|7388.7|7406.2|7391.2|7406.2|7391.2|7403.5|7388.5|16
1607065200000|2020-12-04 07:00:00|7405.3|7390.3|7406.3|7391.3|7406.5|7391.5|7404.7|7389.7|26
1607065500000|2020-12-04 07:05:00|7406|7391|7406.1|7391.1|7406.5|7391.5|7406|7391|12
1607065800000|2020-12-04 07:10:00|7406.3|7391.3|7406.3|7391.3|7406.9|7391.9|7406.2|7391.2|13
1607066100000|2020-12-04 07:15:00|7406.6|7391.6|7405.6|7390.6|7406.6|7391.6|7405.4|7390.4|14
1607066400000|2020-12-04 07:20:00|7405.4|7390.4|7404.1|7389.1|7405.6|7390.6|7403.6|7388.6|41
1607066700000|2020-12-04 07:25:00|7404.4|7389.4|7404.8|7389.8|7404.9|7389.9|7403.8|7388.8|38
1607067000000|2020-12-04 07:30:00|7404.9|7389.9|7404.3|7389.3|7405.7|7390.7|7404|7389|43
1607067300000|2020-12-04 07:35:00|7404|7389|7404|7389|7404.5|7389.5|7403.5|7388.5|26
1607067600000|2020-12-04 07:40:00|7403.5|7388.5|7403.8|7388.8|7404.2|7389.2|7402.9|7387.9|42
1607067900000|2020-12-04 07:45:00|7403.6|7388.6|7403.1|7388.1|7403.6|7388.6|7402.6|7387.6|30
1607068200000|2020-12-04 07:50:00|7402.9|7387.9|7403.9|7388.9|7404|7389|7402.5|7387.5|35
1607068500000|2020-12-04 07:55:00|7403.8|7388.8|7404.3|7389.3|7404.7|7389.7|7403.4|7388.4|21
1607068800000|2020-12-04 08:00:00|7404.2|7389.2|7403.8|7388.8|7404.6|7389.6|7403.4|7388.4|24
1607069100000|2020-12-04 08:05:00|7404.3|7389.3|7403.3|7388.3|7404.6|7389.6|7402.6|7387.6|30
1607069400000|2020-12-04 08:10:00|7403.1|7388.1|7402.8|7387.8|7403.6|7388.6|7402.8|7387.8|10
1607069700000|2020-12-04 08:15:00|7402.7|7387.7|7401.5|7386.5|7402.7|7387.7|7400.8|7385.8|38
1607070000000|2020-12-04 08:20:00|7401.7|7386.7|7402.3|7387.3|7402.8|7387.8|7401.2|7386.2|24
1607070300000|2020-12-04 08:25:00|7402.1|7387.1|7401.6|7386.6|7402.8|7387.8|7401.3|7386.3|30
1607070600000|2020-12-04 08:30:00|7401.1|7386.1|7400.5|7385.5|7401.4|7386.4|7398.7|7383.7|85
1607070900000|2020-12-04 08:35:00|7400.4|7385.4|7403.2|7388.2|7404|7389|7400.4|7385.4|46
1607071200000|2020-12-04 08:40:00|7403.4|7388.4|7404.9|7389.9|7405.2|7390.2|7403.4|7388.4|22
1607071500000|2020-12-04 08:45:00|7404.7|7389.7|7406|7391|7406|7391|7404.3|7389.3|24
1607071800000|2020-12-04 08:50:00|7405.4|7390.4|7405.6|7390.6|7406|7391|7405.2|7390.2|32
1607072100000|2020-12-04 08:55:00|7405.1|7390.1|7405.3|7390.3|7405.4|7390.4|7404.8|7389.8|21
1607072400000|2020-12-04 09:00:00|7405.6|7390.6|7407.2|7392.2|7407.4|7392.4|7405.3|7390.3|26
1607072700000|2020-12-04 09:05:00|7407.1|7392.1|7405.3|7390.3|7407.4|7392.4|7405.3|7390.3|23
1607073000000|2020-12-04 09:10:00|7405.6|7390.6|7405.6|7390.6|7405.8|7390.8|7405.3|7390.3|11
1607073300000|2020-12-04 09:15:00|7405.8|7390.8|7405.7|7390.7|7405.9|7390.9|7405.1|7390.1|16
1607073600000|2020-12-04 09:20:00|7405.9|7390.9|7405.4|7390.4|7406.1|7391.1|7405.4|7390.4|9
1607073900000|2020-12-04 09:25:00|7405.3|7390.3|7403.9|7388.9|7405.4|7390.4|7403.9|7388.9|20
1607074200000|2020-12-04 09:30:00|7404|7389|7403.9|7388.9|7404.5|7389.5|7403.7|7388.7|28
1607074500000|2020-12-04 09:35:00|7404|7389|7404.9|7389.9|7405.3|7390.3|7404|7389|29
1607074800000|2020-12-04 09:40:00|7404.7|7389.7|7404.1|7389.1|7405.5|7390.5|7403.9|7388.9|20
1607075100000|2020-12-04 09:45:00|7404.3|7389.3|7404.4|7389.4|7404.6|7389.6|7402.9|7387.9|40
1607075400000|2020-12-04 09:50:00|7404.6|7389.6|7405.5|7390.5|7405.8|7390.8|7404|7389|14
1607075700000|2020-12-04 09:55:00|7405.8|7390.8|7404.9|7389.9|7406.3|7391.3|7404.2|7389.2|50
1607076000000|2020-12-04 10:00:00|7405.1|7390.1|7404.6|7389.6|7405.7|7390.7|7403.6|7388.6|26
1607076300000|2020-12-04 10:05:00|7404.4|7389.4|7405|7390|7405.1|7390.1|7404.3|7389.3|14
1607076600000|2020-12-04 10:10:00|7405.3|7390.3|7405.8|7390.8|7405.8|7390.8|7405.3|7390.3|3
1607076900000|2020-12-04 10:15:00|7405.5|7390.5|7405.3|7390.3|7406.8|7391.8|7405.3|7390.3|17
1607077200000|2020-12-04 10:20:00|7405.5|7390.5|7406|7391|7407|7392|7404.5|7389.5|29
1607077500000|2020-12-04 10:25:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.8|7389.8|6
1607077800000|2020-12-04 10:30:00|7404.5|7389.5|7403|7388|7404.5|7389.5|7402.5|7387.5|15
1607078100000|2020-12-04 10:35:00|7403.3|7388.3|7401.5|7386.5|7403.3|7388.3|7401.5|7386.5|9
1607078400000|2020-12-04 10:40:00|7401.3|7386.3|7400.3|7385.3|7401.3|7386.3|7400.3|7385.3|17
1607078700000|2020-12-04 10:45:00|7399.7|7384.7|7398.4|7383.4|7400.7|7385.7|7398.4|7383.4|10
1607079000000|2020-12-04 10:50:00|7398.5|7383.5|7398.1|7383.1|7399.3|7384.3|7398.1|7383.1|16
1607079300000|2020-12-04 10:55:00|7397.9|7382.9|7397.6|7382.6|7398.1|7383.1|7397.6|7382.6|3
1607079600000|2020-12-04 11:00:00|7397.3|7382.3|7397.6|7382.6|7398.5|7383.5|7397.3|7382.3|18
1607079900000|2020-12-04 11:05:00|7397.5|7382.5|7395.9|7380.9|7397.5|7382.5|7394.5|7379.5|70
1607080200000|2020-12-04 11:10:00|7396|7381|7398.4|7383.4|7398.4|7383.4|7396|7381|49
1607080500000|2020-12-04 11:15:00|7398.5|7383.5|7400.4|7385.4|7400.5|7385.5|7398.1|7383.1|30
1607080800000|2020-12-04 11:20:00|7400.5|7385.5|7401.3|7386.3|7401.6|7386.6|7400.3|7385.3|33
1607081100000|2020-12-04 11:25:00|7401.4|7386.4|7400.3|7385.3|7401.8|7386.8|7400.2|7385.2|58
1607081400000|2020-12-04 11:30:00|7400.4|7385.4|7400.9|7385.9|7400.9|7385.9|7400.2|7385.2|11
1607081700000|2020-12-04 11:35:00|7401.8|7386.8|7402.9|7387.9|7403.3|7388.3|7401.8|7386.8|9
1607082000000|2020-12-04 11:40:00|7402.5|7387.5|7401.8|7386.8|7402.8|7387.8|7401.8|7386.8|11
1607082600000|2020-12-04 11:50:00|7401.9|7386.9|7402.4|7387.4|7402.4|7387.4|7401.9|7386.9|2
1607083200000|2020-12-04 12:00:00|7402|7387|7402.1|7387.1|7402.7|7387.7|7401.9|7386.9|60
1607083500000|2020-12-04 12:05:00|7401.9|7386.9|7401.9|7386.9|7402|7387|7401.9|7386.9|3
1607084100000|2020-12-04 12:15:00|7401.5|7386.5|7400.6|7385.6|7401.5|7386.5|7400.6|7385.6|11
1607084400000|2020-12-04 12:20:00|7400.5|7385.5|7400.8|7385.8|7405.5|7386.1|7399.8|7379.3|71
1607084700000|2020-12-04 12:25:00|7401.1|7386.1|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|14
1607085000000|2020-12-04 12:30:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|6
1607085300000|2020-12-04 12:35:00|7401.1|7386.1|7401.3|7386.3|7401.3|7386.3|7401.1|7386.1|2
1607085600000|2020-12-04 12:40:00|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|7401.5|7386.5|1
1607085900000|2020-12-04 12:45:00|7402|7387|7402.2|7387.2|7402.2|7387.2|7402|7387|4
1607086200000|2020-12-04 12:50:00|7402.3|7387.3|7402.2|7387.2|7402.9|7387.9|7402.2|7387.2|8
1607086500000|2020-12-04 12:55:00|7402.5|7387.5|7402.3|7387.3|7408.6|7388.4|7402.3|7383.3|26
1607086800000|2020-12-04 13:00:00|7402.8|7387.8|7402.6|7387.6|7402.8|7387.8|7402.3|7387.3|3
1607087100000|2020-12-04 13:05:00|7403.1|7388.1|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|5
1607087400000|2020-12-04 13:10:00|7403.2|7388.2|7404.8|7389.8|7404.8|7389.8|7403.2|7388.2|18
1607087700000|2020-12-04 13:15:00|7404.9|7389.9|7404|7389|7404.9|7389.9|7403.9|7388.9|10
1607088000000|2020-12-04 13:20:00|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|7403.8|7388.8|1
1607088300000|2020-12-04 13:25:00|7404.3|7389.3|7404.6|7389.6|7405.1|7390.1|7404.3|7389.3|5
1607088600000|2020-12-04 13:30:00|7403.8|7388.8|7411.5|7386.5|7411.8|7389.8|7403|7385.3|27
1607088900000|2020-12-04 13:35:00|7411.6|7386.6|7410.8|7385.8|7411.8|7391.4|7405.5|7385.3|29
1607089200000|2020-12-04 13:40:00|7405.8|7390.8|7405.3|7390.3|7410.6|7390.8|7404.8|7384.4|74
1607089500000|2020-12-04 13:45:00|7405.4|7390.4|7406.9|7391.9|7407|7392|7404.6|7389.6|33
1607089800000|2020-12-04 13:50:00|7407|7392|7408.6|7393.6|7410.3|7395.3|7406.6|7391.6|59
1607090100000|2020-12-04 13:55:00|7408.5|7393.5|7408.7|7393.7|7415|7394.8|7408.2|7389.4|57
1607090400000|2020-12-04 14:00:00|7408.6|7393.6|7407.9|7392.9|7408.7|7393.7|7407.1|7392.1|13
1607090700000|2020-12-04 14:05:00|7408|7393|7408|7393|7408.2|7393.2|7407.5|7392.5|16
1607091000000|2020-12-04 14:10:00|7407.7|7392.7|7405.2|7390.2|7407.7|7392.7|7405.2|7390.2|21
1607091300000|2020-12-04 14:15:00|7405.3|7390.3|7402.9|7387.9|7406.5|7391.5|7402.7|7387.7|40
1607091600000|2020-12-04 14:20:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|2
1607091900000|2020-12-04 14:25:00|7403.1|7388.1|7405.3|7390.3|7405.8|7390.8|7402.5|7387.5|41
1607092200000|2020-12-04 14:30:00|7405|7390|7404.4|7389.4|7405.4|7390.4|7404|7389|65
1607092500000|2020-12-04 14:35:00|7404.5|7389.5|7404.2|7389.2|7404.5|7389.5|7404.2|7389.2|3
1607092800000|2020-12-04 14:40:00|7404.1|7389.1|7400.9|7385.9|7404.1|7389.1|7400.9|7385.9|27
1607093100000|2020-12-04 14:45:00|7400.8|7385.8|7402.9|7387.9|7402.9|7387.9|7400.7|7385.7|38
1607093400000|2020-12-04 14:50:00|7402.8|7387.8|7402.2|7387.2|7402.8|7387.8|7401.9|7386.9|49
1607093700000|2020-12-04 14:55:00|7402.1|7387.1|7401.5|7386.5|7402.8|7387.8|7401.4|7386.4|25
1607094000000|2020-12-04 15:00:00|7401.6|7386.6|7402.1|7387.1|7402.4|7387.4|7401.5|7386.5|21
1607094300000|2020-12-04 15:05:00|7402.2|7387.2|7403.4|7388.4|7403.6|7388.6|7402.2|7387.2|20
1607094600000|2020-12-04 15:10:00|7403.3|7388.3|7403.3|7388.3|7403.9|7388.9|7403.3|7388.3|36
1607094900000|2020-12-04 15:15:00|7403.4|7388.4|7405|7390|7405|7390|7403.4|7388.4|47
1607095200000|2020-12-04 15:20:00|7405.2|7390.2|7404.5|7389.5|7406.2|7391.2|7404.5|7389.5|81
1607095500000|2020-12-04 15:25:00|7404.4|7389.4|7404.5|7389.5|7405.1|7390.1|7403.4|7388.4|37
1607095800000|2020-12-04 15:30:00|7404.7|7389.7|7406.3|7391.3|7406.4|7391.4|7404.7|7389.7|94
1607096100000|2020-12-04 15:35:00|7406.4|7391.4|7409.8|7394.8|7409.9|7394.9|7406.3|7391.3|91
1607096400000|2020-12-04 15:40:00|7409.7|7394.7|7408|7393|7409.9|7394.9|7407.7|7392.7|41
1607096700000|2020-12-04 15:45:00|7407.2|7392.2|7405|7390|7411.4|7392.2|7405|7384.8|82
1607097000000|2020-12-04 15:50:00|7405.1|7390.1|7405|7390|7405.3|7390.3|7404.8|7389.8|84
1607097300000|2020-12-04 15:55:00|7404.9|7389.9|7411.4|7386.4|7413.5|7393.8|7404.9|7385.9|177
1607097600000|2020-12-04 16:00:00|7406.7|7391.7|7408.6|7393.6|7412.8|7393.9|7406.7|7386.9|72
1607097900000|2020-12-04 16:05:00|7408.7|7393.7|7408.8|7393.8|7409.8|7394.8|7408.6|7393.6|136
1607098200000|2020-12-04 16:10:00|7408.9|7393.9|7406.1|7391.1|7409|7394|7405|7390|139
1607098500000|2020-12-04 16:15:00|7406|7391|7406.5|7391.5|7406.5|7391.5|7405.9|7390.9|36
1607098800000|2020-12-04 16:20:00|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|7406.4|7391.4|1
1607099100000|2020-12-04 16:25:00|7405.3|7390.3|7405.6|7390.6|7405.7|7390.7|7404.5|7389.5|50
1607099400000|2020-12-04 16:30:00|7405.5|7390.5|7406.7|7391.7|7407.2|7392.2|7405.5|7390.5|29
1607099700000|2020-12-04 16:35:00|7406.6|7391.6|7406.9|7391.9|7407|7392|7406.5|7391.5|30
1607100000000|2020-12-04 16:40:00|7406.8|7391.8|7406.9|7391.9|7407|7392|7406.8|7391.8|10
1607100300000|2020-12-04 16:45:00|7406.7|7391.7|7406.4|7391.4|7406.7|7391.7|7406.1|7391.1|12
1607100600000|2020-12-04 16:50:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.3|7391.3|10
1607100900000|2020-12-04 16:55:00|7406.3|7391.3|7406.2|7391.2|7406.5|7391.5|7406.1|7391.1|14
1607101200000|2020-12-04 17:00:00|7406.1|7391.1|7406.3|7391.3|7406.4|7391.4|7406.1|7391.1|17
1607101500000|2020-12-04 17:05:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|7
1607101800000|2020-12-04 17:10:00|7406.1|7391.1|7406.2|7391.2|7406.3|7391.3|7406|7391|8
1607102100000|2020-12-04 17:15:00|7406.1|7391.1|7406.2|7391.2|7406.2|7391.2|7406.1|7391.1|6
1607102400000|2020-12-04 17:20:00|7406.3|7391.3|7404.1|7389.1|7406.4|7391.4|7403.5|7388.5|87
1607102700000|2020-12-04 17:25:00|7404.3|7389.3|7404.5|7389.5|7405|7390|7404.1|7389.1|157
1607103000000|2020-12-04 17:30:00|7404.6|7389.6|7404.8|7389.8|7404.8|7389.8|7404.4|7389.4|9
1607103300000|2020-12-04 17:35:00|7404.7|7389.7|7404.8|7389.8|7404.8|7389.8|7404.7|7389.7|2
1607103600000|2020-12-04 17:40:00|7404.9|7389.9|7404.8|7389.8|7404.9|7389.9|7404.8|7389.8|2
1607103900000|2020-12-04 17:45:00|7404.9|7389.9|7405.4|7390.4|7405.8|7390.8|7404.9|7389.9|151
1607104200000|2020-12-04 17:50:00|7405.2|7390.2|7405.3|7390.3|7405.4|7390.4|7404.5|7389.5|44
1607104500000|2020-12-04 17:55:00|7405.2|7390.2|7404.7|7389.7|7405.2|7390.2|7404.7|7389.7|31
1607104800000|2020-12-04 18:00:00|7404.8|7389.8|7404|7389|7404.9|7389.9|7402.6|7387.6|151
1607105100000|2020-12-04 18:05:00|7403.9|7388.9|7404|7389|7404.2|7389.2|7403.9|7388.9|281
1607105400000|2020-12-04 18:10:00|7404.1|7389.1|7404.1|7389.1|7404.3|7389.3|7403.9|7388.9|267
1607105700000|2020-12-04 18:15:00|7404.2|7389.2|7404.1|7389.1|7404.2|7389.2|7403.9|7388.9|70
1607106000000|2020-12-04 18:20:00|7404|7389|7403.8|7388.8|7404.1|7389.1|7403.8|7388.8|42
1607106300000|2020-12-04 18:25:00|7403.9|7388.9|7403.9|7388.9|7404.1|7389.1|7403.9|7388.9|101
1607106600000|2020-12-04 18:30:00|7404|7389|7404|7389|7404|7389|7403.9|7388.9|5
1607106900000|2020-12-04 18:35:00|7404.1|7389.1|7404|7389|7404.2|7389.2|7404|7389|15
1607107500000|2020-12-04 18:45:00|7404.3|7389.3|7404.8|7389.8|7404.8|7389.8|7404.3|7389.3|5
1607107800000|2020-12-04 18:50:00|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|7404.9|7389.9|1
1607108100000|2020-12-04 18:55:00|7405|7390|7404.7|7389.7|7405|7390|7404.6|7389.6|4
1607108400000|2020-12-04 19:00:00|7404.6|7389.6|7405.8|7390.8|7405.8|7390.8|7404.5|7389.5|13
1607108700000|2020-12-04 19:05:00|7405.9|7390.9|7406.2|7391.2|7406.2|7391.2|7405.9|7390.9|3
1607109000000|2020-12-04 19:10:00|7406.1|7391.1|7407.4|7392.4|7407.6|7392.6|7405.8|7390.8|18
1607109300000|2020-12-04 19:15:00|7407.5|7392.5|7406.6|7391.6|7407.5|7392.5|7406.5|7391.5|12
1607109900000|2020-12-04 19:25:00|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|6
1607110200000|2020-12-04 19:30:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|6
1607110500000|2020-12-04 19:35:00|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|7406.6|7391.6|1
1607110800000|2020-12-04 19:40:00|7406.7|7391.7|7406.6|7391.6|7406.7|7391.7|7406.6|7391.6|2
1607111100000|2020-12-04 19:45:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1607111700000|2020-12-04 19:55:00|7405.7|7390.7|7406|7391|7406|7391|7405.5|7390.5|3
1607112300000|2020-12-04 20:05:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1607112600000|2020-12-04 20:10:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1607112900000|2020-12-04 20:15:00|7406|7391|7406.1|7391.1|7406.1|7391.1|7406|7391|2
1607113200000|2020-12-04 20:20:00|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|7406.2|7391.2|1
1607113500000|2020-12-04 20:25:00|7406.1|7391.1|7406.4|7391.4|7406.4|7391.4|7406.1|7391.1|2
1607113800000|2020-12-04 20:30:00|7406.5|7391.5|7406.1|7391.1|7406.5|7391.5|7406.1|7391.1|4
1607114100000|2020-12-04 20:35:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1607114400000|2020-12-04 20:40:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1607114700000|2020-12-04 20:45:00|7405.8|7390.8|7407.5|7392.5|7407.5|7392.5|7405.8|7390.8|5
1607115000000|2020-12-04 20:50:00|7406.6|7391.6|7408.2|7393.2|7411.4|7393.2|7406.4|7386.4|16
1607115300000|2020-12-04 20:55:00|7408.7|7393.7|7414.5|7389.5|7415.6|7393.7|7408.7|7389.4|5
1607308200000|2020-12-07 02:30:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1607309100000|2020-12-07 02:45:00|7409.6|7384.6|7410.6|7385.6|7410.6|7385.6|7409.6|7384.6|2
1607310000000|2020-12-07 03:00:00|7409.9|7384.9|7406.1|7381.1|7409.9|7384.9|7404.9|7379.9|7
1607310300000|2020-12-07 03:05:00|7405.6|7380.6|7408.1|7383.1|7408.1|7383.1|7405.6|7380.6|4
1607310600000|2020-12-07 03:10:00|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|1
1607310900000|2020-12-07 03:15:00|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|7408.1|7383.1|1
1607311200000|2020-12-07 03:20:00|7407.4|7382.4|7406.1|7381.1|7407.4|7382.4|7406.1|7381.1|3
1607311500000|2020-12-07 03:25:00|7406.9|7381.9|7406.6|7381.6|7406.9|7381.9|7406.6|7381.6|2
1607311800000|2020-12-07 03:30:00|7407.1|7382.1|7408.6|7383.6|7408.6|7383.6|7406.6|7381.6|22
1607312100000|2020-12-07 03:35:00|7403.6|7388.6|7405.3|7390.3|7409.4|7390.3|7403.6|7383.6|11
1607312400000|2020-12-07 03:40:00|7405.6|7390.6|7407.5|7392.5|7407.6|7392.6|7405.6|7390.6|24
1607312700000|2020-12-07 03:45:00|7407.9|7392.9|7410|7395|7410.3|7395.3|7407.9|7392.9|15
1607313000000|2020-12-07 03:50:00|7409.6|7394.6|7409.9|7394.9|7409.9|7394.9|7409.5|7394.5|10
1607313300000|2020-12-07 03:55:00|7409.6|7394.6|7409.4|7394.4|7409.9|7394.9|7409|7394|13
1607313600000|2020-12-07 04:00:00|7409.1|7394.1|7408.6|7393.6|7409.4|7394.4|7408.6|7393.6|27
1607313900000|2020-12-07 04:05:00|7408.4|7393.4|7408.4|7393.4|7408.4|7393.4|7407.5|7392.5|11
1607314200000|2020-12-07 04:10:00|7408.1|7393.1|7408|7393|7408.4|7393.4|7407.8|7392.8|7
1607314500000|2020-12-07 04:15:00|7407.9|7392.9|7406.9|7391.9|7407.9|7392.9|7406.4|7391.4|13
1607314800000|2020-12-07 04:20:00|7407.1|7392.1|7408.6|7393.6|7408.8|7393.8|7406.9|7391.9|26
1607315100000|2020-12-07 04:25:00|7408.5|7393.5|7409.9|7394.9|7409.9|7394.9|7408.4|7393.4|11
1607315400000|2020-12-07 04:30:00|7409.8|7394.8|7406.8|7391.8|7409.8|7394.8|7406|7391|48
1607315700000|2020-12-07 04:35:00|7406.7|7391.7|7404.5|7389.5|7406.7|7391.7|7403|7388|50
1607316000000|2020-12-07 04:40:00|7404.2|7389.2|7404|7389|7404.7|7389.7|7403.6|7388.6|24
1607316300000|2020-12-07 04:45:00|7403.8|7388.8|7404.5|7389.5|7405|7390|7402.7|7387.7|44
1607316600000|2020-12-07 04:50:00|7404.8|7389.8|7403.5|7388.5|7405.3|7390.3|7403.5|7388.5|42
1607316900000|2020-12-07 04:55:00|7403|7388|7402.1|7387.1|7403.9|7388.9|7401.9|7386.9|46
1607317200000|2020-12-07 05:00:00|7402.2|7387.2|7403.3|7388.3|7403.8|7388.8|7402.1|7387.1|47
1607317500000|2020-12-07 05:05:00|7403.4|7388.4|7402.3|7387.3|7403.4|7388.4|7401.5|7386.5|42
1607317800000|2020-12-07 05:10:00|7402.4|7387.4|7402.3|7387.3|7403|7388|7402.3|7387.3|21
1607318100000|2020-12-07 05:15:00|7402.1|7387.1|7399.8|7384.8|7402.3|7387.3|7399.8|7384.8|51
1607318400000|2020-12-07 05:20:00|7399.9|7384.9|7400.2|7385.2|7400.5|7385.5|7399.9|7384.9|46
1607318700000|2020-12-07 05:25:00|7400.3|7385.3|7401.5|7386.5|7401.6|7386.6|7400.3|7385.3|34
1607319000000|2020-12-07 05:30:00|7401.6|7386.6|7400.3|7385.3|7401.6|7386.6|7399|7384|59
1607319300000|2020-12-07 05:35:00|7400.1|7385.1|7403.2|7388.2|7403.2|7388.2|7400|7385|61
1607319600000|2020-12-07 05:40:00|7403.3|7388.3|7401.9|7386.9|7403.3|7388.3|7401|7386|48
1607319900000|2020-12-07 05:45:00|7402|7387|7401.8|7386.8|7402.5|7387.5|7401.8|7386.8|12
1607320200000|2020-12-07 05:50:00|7401.7|7386.7|7401.2|7386.2|7401.7|7386.7|7400.7|7385.7|37
1607320500000|2020-12-07 05:55:00|7400.9|7385.9|7401.1|7386.1|7401.5|7386.5|7400.9|7385.9|24
1607320800000|2020-12-07 06:00:00|7401.2|7386.2|7401.5|7386.5|7402.3|7387.3|7401.2|7386.2|48
1607321100000|2020-12-07 06:05:00|7401.4|7386.4|7401.9|7386.9|7402|7387|7401.2|7386.2|18
1607321400000|2020-12-07 06:10:00|7402|7387|7403|7388|7403.3|7388.3|7402|7387|38
1607321700000|2020-12-07 06:15:00|7403.1|7388.1|7403.8|7388.8|7404.4|7389.4|7403.1|7388.1|68
1607322000000|2020-12-07 06:20:00|7403.7|7388.7|7403.6|7388.6|7404.2|7389.2|7403.4|7388.4|44
1607322300000|2020-12-07 06:25:00|7403.7|7388.7|7406.1|7391.1|7406.3|7391.3|7403.6|7388.6|70
1607322600000|2020-12-07 06:30:00|7406.2|7391.2|7408.8|7393.8|7410|7395|7406.2|7391.2|188
1607322900000|2020-12-07 06:35:00|7408.9|7393.9|7409.1|7394.1|7409.4|7394.4|7408.8|7393.8|46
1607323200000|2020-12-07 06:40:00|7409.2|7394.2|7406.5|7391.5|7409.4|7394.4|7406.5|7391.5|77
1607323500000|2020-12-07 06:45:00|7406.7|7391.7|7406.7|7391.7|7407.3|7392.3|7406.4|7391.4|40
1607323800000|2020-12-07 06:50:00|7406.9|7391.9|7406.3|7391.3|7407.2|7392.2|7406.2|7391.2|24
1607324100000|2020-12-07 06:55:00|7406.2|7391.2|7405.7|7390.7|7406.3|7391.3|7405.3|7390.3|57
1607324400000|2020-12-07 07:00:00|7405.8|7390.8|7406.2|7391.2|7407.1|7392.1|7405.8|7390.8|32
1607324700000|2020-12-07 07:05:00|7406.3|7391.3|7406.9|7391.9|7408.4|7393.4|7406.2|7391.2|38
1607325000000|2020-12-07 07:10:00|7407|7392|7407.1|7392.1|7407.6|7392.6|7406.9|7391.9|39
1607325300000|2020-12-07 07:15:00|7407.2|7392.2|7408.4|7393.4|7408.8|7393.8|7406.8|7391.8|45
1607325600000|2020-12-07 07:20:00|7408.5|7393.5|7408.8|7393.8|7410.2|7395.2|7408.2|7393.2|62
1607325900000|2020-12-07 07:25:00|7408.7|7393.7|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|37
1607326200000|2020-12-07 07:30:00|7408.4|7393.4|7408.7|7393.7|7409.7|7394.7|7408.2|7393.2|20
1607326500000|2020-12-07 07:35:00|7409|7394|7408.5|7393.5|7409.2|7394.2|7408.5|7393.5|17
1607326800000|2020-12-07 07:40:00|7408.6|7393.6|7408.4|7393.4|7408.6|7393.6|7406.9|7391.9|53
1607327100000|2020-12-07 07:45:00|7408.2|7393.2|7408.2|7393.2|7408.6|7393.6|7408.1|7393.1|19
1607327400000|2020-12-07 07:50:00|7408.4|7393.4|7407.1|7392.1|7408.4|7393.4|7407.1|7392.1|48
1607327700000|2020-12-07 07:55:00|7407.4|7392.4|7406.3|7391.3|7407.7|7392.7|7405.4|7390.4|41
1607328000000|2020-12-07 08:00:00|7406.2|7391.2|7408.1|7393.1|7408.1|7393.1|7405.8|7390.8|62
1607328300000|2020-12-07 08:05:00|7408.2|7393.2|7409.4|7394.4|7410.2|7395.2|7407.9|7392.9|44
1607328600000|2020-12-07 08:10:00|7409.3|7394.3|7409.8|7394.8|7410.3|7395.3|7408.4|7393.4|42
1607328900000|2020-12-07 08:15:00|7409.9|7394.9|7409.6|7394.6|7412|7397|7409.4|7394.4|41
1607329200000|2020-12-07 08:20:00|7409.5|7394.5|7412|7397|7412|7397|7409.4|7394.4|41
1607329500000|2020-12-07 08:25:00|7412.1|7397.1|7416.1|7401.1|7416.3|7401.3|7410.9|7395.9|116
1607329800000|2020-12-07 08:30:00|7416.2|7401.2|7422.3|7407.3|7423|7408|7416.1|7401.1|107
1607330100000|2020-12-07 08:35:00|7422.1|7407.1|7418.5|7403.5|7422.1|7407.1|7418.5|7403.5|32
1607330400000|2020-12-07 08:40:00|7418.8|7403.8|7419.3|7404.3|7421.3|7406.3|7418.6|7403.6|36
1607330700000|2020-12-07 08:45:00|7419.4|7404.4|7419.4|7404.4|7420.1|7405.1|7418.3|7403.3|9
1607331000000|2020-12-07 08:50:00|7419.6|7404.6|7420.1|7405.1|7420.1|7405.1|7419.4|7404.4|12
1607331300000|2020-12-07 08:55:00|7420.4|7405.4|7420.3|7405.3|7422.1|7407.1|7419.9|7404.9|36
1607331600000|2020-12-07 09:00:00|7421|7406|7423.1|7408.1|7423.1|7408.1|7420.7|7405.7|38
1607331900000|2020-12-07 09:05:00|7422.8|7407.8|7426.1|7411.1|7426.4|7411.4|7422.8|7407.8|81
1607332200000|2020-12-07 09:10:00|7426.2|7411.2|7423.8|7408.8|7426.2|7411.2|7423.5|7408.5|62
1607332500000|2020-12-07 09:15:00|7423.9|7408.9|7424.9|7409.9|7425.4|7410.4|7423.9|7408.9|43
1607332800000|2020-12-07 09:20:00|7425.2|7410.2|7424.6|7409.6|7425.5|7410.5|7424.4|7409.4|17
1607333100000|2020-12-07 09:25:00|7424.4|7409.4|7425.7|7410.7|7425.7|7410.7|7424.4|7409.4|15
1607333400000|2020-12-07 09:30:00|7425.5|7410.5|7424.7|7409.7|7425.5|7410.5|7424|7409|47
1607333700000|2020-12-07 09:35:00|7424.5|7409.5|7424.7|7409.7|7425|7410|7423.7|7408.7|31
1607334000000|2020-12-07 09:40:00|7424.5|7409.5|7424.7|7409.7|7427.3|7412.3|7424.5|7409.5|52
1607334300000|2020-12-07 09:45:00|7424.8|7409.8|7422.3|7407.3|7425.2|7410.2|7421.3|7406.3|46
1607334600000|2020-12-07 09:50:00|7421.8|7406.8|7421.2|7406.2|7421.8|7406.8|7419.5|7404.5|21
1607334900000|2020-12-07 09:55:00|7420.7|7405.7|7419|7404|7420.9|7405.9|7419|7404|35
1607335200000|2020-12-07 10:00:00|7419.3|7404.3|7420.5|7405.5|7420.5|7405.5|7419.3|7404.3|33
1607335500000|2020-12-07 10:05:00|7420.7|7405.7|7421|7406|7421.2|7406.2|7420.7|7405.7|8
1607335800000|2020-12-07 10:10:00|7421.2|7406.2|7419.5|7404.5|7421.2|7406.2|7419|7404|16
1607336100000|2020-12-07 10:15:00|7419.3|7404.3|7419.5|7404.5|7419.5|7404.5|7419.2|7404.2|3
1607336400000|2020-12-07 10:20:00|7419.1|7404.1|7416.9|7401.9|7419.4|7404.4|7416.3|7401.3|28
1607336700000|2020-12-07 10:25:00|7416.7|7401.7|7415.1|7400.1|7416.7|7401.7|7415.1|7400.1|9
1607337000000|2020-12-07 10:30:00|7415.7|7400.7|7416.3|7401.3|7416.3|7401.3|7415.5|7400.5|23
1607337300000|2020-12-07 10:35:00|7416.8|7401.8|7416.6|7401.6|7417.5|7402.5|7416.3|7401.3|14
1607337600000|2020-12-07 10:40:00|7416.3|7401.3|7417.9|7402.9|7418.4|7403.4|7416.3|7401.3|10
1607337900000|2020-12-07 10:45:00|7418|7403|7419.1|7404.1|7419.4|7404.4|7417.6|7402.6|14
1607338200000|2020-12-07 10:50:00|7419.4|7404.4|7420.1|7405.1|7420.9|7405.9|7419.4|7404.4|20
1607338500000|2020-12-07 10:55:00|7419.9|7404.9|7420.6|7405.6|7421.1|7406.1|7419.9|7404.9|15
1607338800000|2020-12-07 11:00:00|7420.8|7405.8|7421.4|7406.4|7421.4|7406.4|7420.4|7405.4|21
1607339100000|2020-12-07 11:05:00|7421.5|7406.5|7421.9|7406.9|7421.9|7406.9|7421.5|7406.5|3
1607339400000|2020-12-07 11:10:00|7421.5|7406.5|7421.1|7406.1|7421.9|7406.9|7420.9|7405.9|27
1607339700000|2020-12-07 11:15:00|7420.9|7405.9|7420.4|7405.4|7421.1|7406.1|7419.8|7404.8|42
1607340000000|2020-12-07 11:20:00|7420.6|7405.6|7421|7406|7421.1|7406.1|7420.6|7405.6|39
1607340300000|2020-12-07 11:25:00|7421.1|7406.1|7422|7407|7422|7407|7421|7406|42
1607340600000|2020-12-07 11:30:00|7421.8|7406.8|7422.2|7407.2|7422.5|7407.5|7421.8|7406.8|9
1607340900000|2020-12-07 11:35:00|7421.9|7406.9|7422.9|7407.9|7423|7408|7421.9|7406.9|10
1607341200000|2020-12-07 11:40:00|7428.2|7403.2|7428.4|7403.4|7428.4|7403.4|7427.9|7402.9|3
1607341500000|2020-12-07 11:45:00|7427.9|7402.9|7427.9|7402.9|7427.9|7402.9|7427.9|7402.9|1
1607341800000|2020-12-07 11:50:00|7422.8|7407.8|7422.8|7407.8|7422.9|7407.9|7422.8|7407.8|17
1607342100000|2020-12-07 11:55:00|7422.9|7407.9|7422.6|7407.6|7422.9|7407.9|7422.6|7407.6|32
1607342400000|2020-12-07 12:00:00|7422.7|7407.7|7422.6|7407.6|7422.9|7407.9|7421.2|7406.2|53
1607342700000|2020-12-07 12:05:00|7422.7|7407.7|7422.6|7407.6|7422.7|7407.7|7422.6|7407.6|200
1607343300000|2020-12-07 12:15:00|7422.5|7407.5|7422.4|7407.4|7422.6|7407.6|7421.5|7406.5|29
1607343600000|2020-12-07 12:20:00|7421.8|7406.8|7422.4|7407.4|7422.5|7407.5|7421.3|7406.3|19
1607344200000|2020-12-07 12:30:00|7422.7|7407.7|7422.8|7407.8|7422.9|7407.9|7422.6|7407.6|59
1607344500000|2020-12-07 12:35:00|7422.7|7407.7|7421.5|7406.5|7422.8|7407.8|7421.5|7406.5|17
1607345400000|2020-12-07 12:50:00|7421.4|7406.4|7421.3|7406.3|7421.5|7406.5|7420.8|7405.8|7
1607345700000|2020-12-07 12:55:00|7421.4|7406.4|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|11
1607346000000|2020-12-07 13:00:00|7421|7406|7421.3|7406.3|7421.3|7406.3|7421|7406|8
1607346300000|2020-12-07 13:05:00|7421.8|7406.8|7421.9|7406.9|7421.9|7406.9|7421.4|7406.4|6
1607346600000|2020-12-07 13:10:00|7421.8|7406.8|7421.9|7406.9|7421.9|7406.9|7421.7|7406.7|9
1607346900000|2020-12-07 13:15:00|7421.8|7406.8|7419.3|7404.3|7421.9|7406.9|7419.3|7404.3|25
1607347200000|2020-12-07 13:20:00|7419|7404|7417.5|7402.5|7419|7404|7417.3|7402.3|8
1607347500000|2020-12-07 13:25:00|7417.3|7402.3|7417.9|7402.9|7418|7403|7417.3|7402.3|19
1607347800000|2020-12-07 13:30:00|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|7417.5|7402.5|1
1607348100000|2020-12-07 13:35:00|7417.7|7402.7|7416.6|7401.6|7418|7403|7416|7401|22
1607348400000|2020-12-07 13:40:00|7416.9|7401.9|7414.3|7399.3|7417.4|7402.4|7413.6|7398.6|68
1607348700000|2020-12-07 13:45:00|7414.6|7399.6|7416.1|7401.1|7416.1|7401.1|7414.5|7399.5|16
1607349000000|2020-12-07 13:50:00|7415.5|7400.5|7416.5|7401.5|7416.5|7401.5|7415.5|7400.5|11
1607349300000|2020-12-07 13:55:00|7416.8|7401.8|7413.7|7398.7|7416.9|7401.9|7413.7|7398.7|32
1607349600000|2020-12-07 14:00:00|7413.8|7398.8|7414.1|7399.1|7414.4|7399.4|7413.8|7398.8|9
1607349900000|2020-12-07 14:05:00|7414.2|7399.2|7414.4|7399.4|7415.4|7400.4|7414.2|7399.2|6
1607350200000|2020-12-07 14:10:00|7414.1|7399.1|7412.6|7397.6|7414.1|7399.1|7412.3|7397.3|34
1607350800000|2020-12-07 14:20:00|7413.1|7398.1|7413.1|7398.1|7413.2|7398.2|7413.1|7398.1|3
1607351100000|2020-12-07 14:25:00|7413.4|7398.4|7412.4|7397.4|7413.8|7398.8|7412.2|7397.2|88
1607351400000|2020-12-07 14:30:00|7412.5|7397.5|7411.8|7396.8|7412.5|7397.5|7411.5|7396.5|181
1607351700000|2020-12-07 14:35:00|7411.9|7396.9|7412.4|7397.4|7412.5|7397.5|7411.7|7396.7|105
1607352000000|2020-12-07 14:40:00|7412.5|7397.5|7412.2|7397.2|7413|7398|7412.2|7397.2|43
1607352300000|2020-12-07 14:45:00|7411.9|7396.9|7408.3|7393.3|7412|7397|7408.3|7393.3|162
1607352600000|2020-12-07 14:50:00|7408.9|7393.9|7409|7394|7409.5|7394.5|7408.7|7393.7|63
1607352900000|2020-12-07 14:55:00|7408.9|7393.9|7409.4|7394.4|7409.7|7394.7|7408.9|7393.9|41
1607353200000|2020-12-07 15:00:00|7409.5|7394.5|7410.4|7395.4|7410.7|7395.7|7408|7393|66
1607353500000|2020-12-07 15:05:00|7410.3|7395.3|7411.6|7396.6|7411.7|7396.7|7410.3|7395.3|76
1607353800000|2020-12-07 15:10:00|7411.7|7396.7|7411.7|7396.7|7411.8|7396.8|7411.6|7396.6|127
1607354100000|2020-12-07 15:15:00|7411.8|7396.8|7413.7|7398.7|7414.1|7399.1|7411.7|7396.7|244
1607354400000|2020-12-07 15:20:00|7413.6|7398.6|7413.1|7398.1|7413.6|7398.6|7413|7398|40
1607354700000|2020-12-07 15:25:00|7413|7398|7412.4|7397.4|7413.1|7398.1|7412.3|7397.3|16
1607355000000|2020-12-07 15:30:00|7412.5|7397.5|7412.4|7397.4|7412.5|7397.5|7412.3|7397.3|6
1607355300000|2020-12-07 15:35:00|7412.5|7397.5|7411.1|7396.1|7412.7|7397.7|7410.8|7395.8|61
1607355600000|2020-12-07 15:40:00|7411|7396|7411.3|7396.3|7411.4|7396.4|7410.3|7395.3|52
1607355900000|2020-12-07 15:45:00|7410.8|7395.8|7409.2|7394.2|7410.8|7395.8|7409.1|7394.1|23
1607356200000|2020-12-07 15:50:00|7409.1|7394.1|7409.6|7394.6|7410|7395|7409.1|7394.1|56
1607356500000|2020-12-07 15:55:00|7409.2|7394.2|7408.9|7393.9|7409.8|7394.8|7408|7393|55
1607356800000|2020-12-07 16:00:00|7409|7394|7408.4|7393.4|7409.1|7394.1|7408.3|7393.3|37
1607357100000|2020-12-07 16:05:00|7408.5|7393.5|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|13
1607357400000|2020-12-07 16:10:00|7406.5|7391.5|7406.5|7391.5|7406.6|7391.6|7404.7|7389.7|39
1607357700000|2020-12-07 16:15:00|7406.4|7391.4|7407.3|7392.3|7407.3|7392.3|7406.4|7391.4|27
1607358000000|2020-12-07 16:20:00|7407.4|7392.4|7407.5|7392.5|7407.6|7392.6|7407.3|7392.3|17
1607358300000|2020-12-07 16:25:00|7407.6|7392.6|7406|7391|7407.6|7392.6|7406|7391|15
1607358600000|2020-12-07 16:30:00|7405.9|7390.9|7405.1|7390.1|7405.9|7390.9|7403.9|7388.9|41
1607358900000|2020-12-07 16:35:00|7405|7390|7405|7390|7405.2|7390.2|7404.8|7389.8|47
1607359200000|2020-12-07 16:40:00|7405.1|7390.1|7404.9|7389.9|7405.1|7390.1|7404.8|7389.8|49
1607359500000|2020-12-07 16:45:00|7405.1|7390.1|7406|7391|7406|7391|7404.7|7389.7|47
1607359800000|2020-12-07 16:50:00|7405.9|7390.9|7406.5|7391.5|7406.8|7391.8|7405.8|7390.8|21
1607360100000|2020-12-07 16:55:00|7406.4|7391.4|7406.6|7391.6|7406.6|7391.6|7406.4|7391.4|6
1607360400000|2020-12-07 17:00:00|7406.5|7391.5|7406.2|7391.2|7406.7|7391.7|7406.2|7391.2|10
1607360700000|2020-12-07 17:05:00|7405.4|7390.4|7403.8|7388.8|7405.4|7390.4|7402.8|7387.8|34
1607361000000|2020-12-07 17:10:00|7403.9|7388.9|7404.4|7389.4|7404.4|7389.4|7403.9|7388.9|12
1607361300000|2020-12-07 17:15:00|7404.3|7389.3|7403.2|7388.2|7404.6|7389.6|7403.2|7388.2|19
1607361600000|2020-12-07 17:20:00|7402.8|7387.8|7404|7389|7404.1|7389.1|7402.8|7387.8|15
1607361900000|2020-12-07 17:25:00|7403.9|7388.9|7403.7|7388.7|7405.8|7390.8|7403.6|7388.6|59
1607362200000|2020-12-07 17:30:00|7403.6|7388.6|7403.7|7388.7|7403.8|7388.8|7403.6|7388.6|15
1607362500000|2020-12-07 17:35:00|7403.8|7388.8|7403.5|7388.5|7403.8|7388.8|7403.1|7388.1|35
1607362800000|2020-12-07 17:40:00|7403.6|7388.6|7403.1|7388.1|7404.3|7389.3|7403|7388|84
1607363100000|2020-12-07 17:45:00|7403.2|7388.2|7403.5|7388.5|7403.8|7388.8|7403.2|7388.2|23
1607363400000|2020-12-07 17:50:00|7403.6|7388.6|7403.3|7388.3|7403.6|7388.6|7403|7388|28
1607363700000|2020-12-07 17:55:00|7403.2|7388.2|7403.4|7388.4|7403.8|7388.8|7402.9|7387.9|39
1607364000000|2020-12-07 18:00:00|7403.5|7388.5|7404.3|7389.3|7404.3|7389.3|7403.4|7388.4|22
1607364300000|2020-12-07 18:05:00|7404.4|7389.4|7406.5|7391.5|7406.6|7391.6|7404.3|7389.3|65
1607364600000|2020-12-07 18:10:00|7406.4|7391.4|7407.4|7392.4|7407.5|7392.5|7406.4|7391.4|16
1607364900000|2020-12-07 18:15:00|7407.5|7392.5|7408.7|7393.7|7408.7|7393.7|7407.4|7392.4|14
1607365200000|2020-12-07 18:20:00|7408.6|7393.6|7409.5|7394.5|7409.7|7394.7|7408.5|7393.5|20
1607365500000|2020-12-07 18:25:00|7409.4|7394.4|7409.6|7394.6|7410|7395|7409.4|7394.4|12
1607365800000|2020-12-07 18:30:00|7409.7|7394.7|7409.8|7394.8|7409.8|7394.8|7409.7|7394.7|2
1607366100000|2020-12-07 18:35:00|7410.3|7395.3|7410.4|7395.4|7411.5|7396.5|7410.3|7395.3|44
1607366400000|2020-12-07 18:40:00|7410.3|7395.3|7410.6|7395.6|7411|7396|7410.3|7395.3|16
1607366700000|2020-12-07 18:45:00|7410.4|7395.4|7411.3|7396.3|7411.3|7396.3|7410.3|7395.3|8
1607367000000|2020-12-07 18:50:00|7410.8|7395.8|7410.9|7395.9|7410.9|7395.9|7410.7|7395.7|6
1607367300000|2020-12-07 18:55:00|7410.8|7395.8|7411|7396|7411|7396|7410.7|7395.7|4
1607367600000|2020-12-07 19:00:00|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1607367900000|2020-12-07 19:05:00|7411|7396|7411.3|7396.3|7411.3|7396.3|7411|7396|2
1607368200000|2020-12-07 19:10:00|7411.2|7396.2|7411.1|7396.1|7411.2|7396.2|7410.6|7395.6|10
1607368500000|2020-12-07 19:15:00|7411|7396|7408.6|7393.6|7411|7396|7407.8|7392.8|13
1607370900000|2020-12-07 19:55:00|7413.8|7388.8|7410.2|7395.2|7413.9|7395.2|7409.4|7388.8|7
1607371200000|2020-12-07 20:00:00|7410.1|7395.1|7409.9|7394.9|7410.1|7395.1|7409.4|7394.4|3
1607371500000|2020-12-07 20:05:00|7409.6|7394.6|7413.7|7398.7|7413.7|7398.7|7409.6|7394.6|20
1607371800000|2020-12-07 20:10:00|7414|7399|7413.7|7398.7|7414|7399|7413.7|7398.7|2
1607372400000|2020-12-07 20:20:00|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|7413.8|7398.8|1
1607373600000|2020-12-07 20:40:00|7413.6|7398.6|7412.7|7397.7|7413.6|7398.6|7412.7|7397.7|5
1607373900000|2020-12-07 20:45:00|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|7412.8|7397.8|1
1607374500000|2020-12-07 20:55:00|7412.7|7397.7|7413.1|7398.1|7413.1|7398.1|7412.4|7397.4|4
1607394600000|2020-12-08 02:30:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1607394900000|2020-12-08 02:35:00|7418.4|7393.4|7419.2|7394.2|7419.2|7394.2|7418.1|7393.1|7
1607395200000|2020-12-08 02:40:00|7419|7394|7418.6|7393.6|7419|7394|7418.6|7393.6|5
1607395500000|2020-12-08 02:45:00|7418.5|7393.5|7417.5|7392.5|7418.5|7393.5|7416.5|7391.5|8
1607395800000|2020-12-08 02:50:00|7417.6|7392.6|7417.7|7392.7|7417.7|7392.7|7417.5|7392.5|11
1607396100000|2020-12-08 02:55:00|7413.1|7398.1|7418.6|7393.6|7418.7|7398.5|7413.1|7393.5|10
1607396400000|2020-12-08 03:00:00|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|7418.5|7393.5|1
1607397300000|2020-12-08 03:15:00|7417.4|7392.4|7417.3|7392.3|7417.4|7392.4|7417.3|7392.3|2
1607397900000|2020-12-08 03:25:00|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|7417.8|7392.8|1
1607398200000|2020-12-08 03:30:00|7418.1|7393.1|7418.2|7393.2|7418.9|7393.9|7417.3|7392.3|42
1607398500000|2020-12-08 03:35:00|7413.3|7398.3|7412.3|7397.3|7413.3|7398.3|7411|7396|19
1607398800000|2020-12-08 03:40:00|7412.8|7397.8|7413|7398|7414.6|7399.6|7412.3|7397.3|18
1607399100000|2020-12-08 03:45:00|7412.8|7397.8|7413|7398|7413|7398|7411.6|7396.6|17
1607399400000|2020-12-08 03:50:00|7413.3|7398.3|7413|7398|7413.3|7398.3|7413|7398|8
1607399700000|2020-12-08 03:55:00|7413.5|7398.5|7411.6|7396.6|7414|7399|7410.3|7395.3|35
1607400000000|2020-12-08 04:00:00|7411.3|7396.3|7410.8|7395.8|7411.5|7396.5|7410.8|7395.8|4
1607400300000|2020-12-08 04:05:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|21
1607400600000|2020-12-08 04:10:00|7410.2|7395.2|7410.8|7395.8|7411.4|7396.4|7410.2|7395.2|15
1607400900000|2020-12-08 04:15:00|7410.5|7395.5|7410.1|7395.1|7410.5|7395.5|7409|7394|20
1607401200000|2020-12-08 04:20:00|7409.8|7394.8|7412|7397|7412.8|7397.8|7409.5|7394.5|16
1607401500000|2020-12-08 04:25:00|7412.3|7397.3|7411.8|7396.8|7412.8|7397.8|7411.5|7396.5|10
1607401800000|2020-12-08 04:30:00|7411.5|7396.5|7411|7396|7411.8|7396.8|7409|7394|47
1607402100000|2020-12-08 04:35:00|7411.1|7396.1|7411.6|7396.6|7412|7397|7411|7396|22
1607402400000|2020-12-08 04:40:00|7411.5|7396.5|7411.6|7396.6|7412.1|7397.1|7411.2|7396.2|26
1607402700000|2020-12-08 04:45:00|7411.7|7396.7|7411.7|7396.7|7411.9|7396.9|7411.7|7396.7|7
1607403000000|2020-12-08 04:50:00|7411.6|7396.6|7409.7|7394.7|7411.6|7396.6|7409.6|7394.6|38
1607403300000|2020-12-08 04:55:00|7410.1|7395.1|7411.3|7396.3|7411.7|7396.7|7410.1|7395.1|34
1607403600000|2020-12-08 05:00:00|7411.2|7396.2|7408.9|7393.9|7411.8|7396.8|7408.9|7393.9|49
1607403900000|2020-12-08 05:05:00|7409.1|7394.1|7408.7|7393.7|7409.5|7394.5|7408.6|7393.6|36
1607404200000|2020-12-08 05:10:00|7408.8|7393.8|7408.9|7393.9|7409.3|7394.3|7408.5|7393.5|44
1607404500000|2020-12-08 05:15:00|7408.8|7393.8|7408.7|7393.7|7409.4|7394.4|7408.5|7393.5|30
1607404800000|2020-12-08 05:20:00|7408.6|7393.6|7408.3|7393.3|7408.6|7393.6|7407.8|7392.8|28
1607405100000|2020-12-08 05:25:00|7408.2|7393.2|7408.3|7393.3|7408.3|7393.3|7407.3|7392.3|21
1607405400000|2020-12-08 05:30:00|7408.2|7393.2|7408.5|7393.5|7408.5|7393.5|7407.3|7392.3|18
1607405700000|2020-12-08 05:35:00|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.2|7393.2|18
1607406000000|2020-12-08 05:40:00|7409|7394|7408.4|7393.4|7409|7394|7408.1|7393.1|14
1607406300000|2020-12-08 05:45:00|7408.2|7393.2|7407|7392|7408.2|7393.2|7407|7392|30
1607406600000|2020-12-08 05:50:00|7406.3|7391.3|7406.5|7391.5|7407.3|7392.3|7406|7391|38
1607406900000|2020-12-08 05:55:00|7406.6|7391.6|7406.3|7391.3|7407.9|7392.9|7406.2|7391.2|37
1607407200000|2020-12-08 06:00:00|7406.2|7391.2|7406|7391|7406.6|7391.6|7405.8|7390.8|32
1607407500000|2020-12-08 06:05:00|7406.1|7391.1|7404.8|7389.8|7406.1|7391.1|7403.9|7388.9|49
1607407800000|2020-12-08 06:10:00|7404.9|7389.9|7405.2|7390.2|7405.4|7390.4|7404.9|7389.9|17
1607408100000|2020-12-08 06:15:00|7405.1|7390.1|7406|7391|7407|7392|7405.1|7390.1|51
1607408400000|2020-12-08 06:20:00|7406.1|7391.1|7405.3|7390.3|7406.1|7391.1|7404.9|7389.9|40
1607408700000|2020-12-08 06:25:00|7405.2|7390.2|7405.5|7390.5|7405.7|7390.7|7404.9|7389.9|34
1607409000000|2020-12-08 06:30:00|7405.4|7390.4|7406.2|7391.2|7406.3|7391.3|7405.4|7390.4|19
1607409300000|2020-12-08 06:35:00|7406.5|7391.5|7407.1|7392.1|7407.3|7392.3|7406.2|7391.2|47
1607409600000|2020-12-08 06:40:00|7407|7392|7407.7|7392.7|7408.1|7393.1|7407|7392|22
1607409900000|2020-12-08 06:45:00|7407.6|7392.6|7408|7393|7408.5|7393.5|7407.6|7392.6|20
1607410200000|2020-12-08 06:50:00|7408.1|7393.1|7408.9|7393.9|7408.9|7393.9|7408.1|7393.1|9
1607410500000|2020-12-08 06:55:00|7409|7394|7409.8|7394.8|7410|7395|7409|7394|43
1607410800000|2020-12-08 07:00:00|7409.9|7394.9|7409|7394|7410.3|7395.3|7408.6|7393.6|46
1607411100000|2020-12-08 07:05:00|7408.6|7393.6|7409.6|7394.6|7409.7|7394.7|7408.4|7393.4|33
1607411400000|2020-12-08 07:10:00|7409.8|7394.8|7410.3|7395.3|7410.4|7395.4|7409.5|7394.5|39
1607411700000|2020-12-08 07:15:00|7410.4|7395.4|7410.6|7395.6|7411.4|7396.4|7410.4|7395.4|30
1607412000000|2020-12-08 07:20:00|7410.7|7395.7|7410.6|7395.6|7411.3|7396.3|7410.5|7395.5|20
1607412300000|2020-12-08 07:25:00|7410.4|7395.4|7409.2|7394.2|7410.4|7395.4|7409.1|7394.1|30
1607412600000|2020-12-08 07:30:00|7409.1|7394.1|7409.5|7394.5|7410.3|7395.3|7409|7394|29
1607412900000|2020-12-08 07:35:00|7409.3|7394.3|7409|7394|7409.5|7394.5|7409|7394|4
1607413200000|2020-12-08 07:40:00|7408.8|7393.8|7408.3|7393.3|7409.3|7394.3|7407.7|7392.7|36
1607413500000|2020-12-08 07:45:00|7408.1|7393.1|7407.8|7392.8|7408.6|7393.6|7407.7|7392.7|31
1607413800000|2020-12-08 07:50:00|7407.5|7392.5|7406.8|7391.8|7407.8|7392.8|7406.8|7391.8|30
1607414100000|2020-12-08 07:55:00|7407|7392|7406|7391|7407|7392|7405.5|7390.5|21
1607414400000|2020-12-08 08:00:00|7406.3|7391.3|7408.4|7393.4|7408.5|7393.5|7406.3|7391.3|31
1607414700000|2020-12-08 08:05:00|7408.3|7393.3|7407.8|7392.8|7408.4|7393.4|7407.8|7392.8|7
1607415000000|2020-12-08 08:10:00|7407.6|7392.6|7407.8|7392.8|7408|7393|7407.3|7392.3|16
1607415300000|2020-12-08 08:15:00|7407.5|7392.5|7407|7392|7407.5|7392.5|7407|7392|9
1607415600000|2020-12-08 08:20:00|7406.8|7391.8|7405.3|7390.3|7406.8|7391.8|7405.3|7390.3|21
1607415900000|2020-12-08 08:25:00|7405.1|7390.1|7405.8|7390.8|7406.3|7391.3|7403.5|7388.5|45
1607416200000|2020-12-08 08:30:00|7406.1|7391.1|7402.8|7387.8|7407.4|7392.4|7402.8|7387.8|40
1607416500000|2020-12-08 08:35:00|7402.7|7387.7|7403.4|7388.4|7404|7389|7400.7|7385.7|79
1607416800000|2020-12-08 08:40:00|7403.5|7388.5|7402.3|7387.3|7403.9|7388.9|7401.4|7386.4|28
1607417100000|2020-12-08 08:45:00|7402.4|7387.4|7400.7|7385.7|7402.7|7387.7|7399.7|7384.7|31
1607417400000|2020-12-08 08:50:00|7400.8|7385.8|7403.3|7388.3|7403.4|7388.4|7400.8|7385.8|40
1607417700000|2020-12-08 08:55:00|7403.2|7388.2|7400.5|7385.5|7403.2|7388.2|7400.5|7385.5|17
1607418000000|2020-12-08 09:00:00|7400.9|7385.9|7401.6|7386.6|7401.9|7386.9|7400.6|7385.6|24
1607418300000|2020-12-08 09:05:00|7401.1|7386.1|7401.6|7386.6|7401.9|7386.9|7400.9|7385.9|16
1607418600000|2020-12-08 09:10:00|7402.1|7387.1|7400.6|7385.6|7402.1|7387.1|7399.6|7384.6|21
1607418900000|2020-12-08 09:15:00|7400.4|7385.4|7399.7|7384.7|7400.6|7385.6|7399.2|7384.2|47
1607419200000|2020-12-08 09:20:00|7399.8|7384.8|7399.7|7384.7|7400.8|7385.8|7399.2|7384.2|42
1607419500000|2020-12-08 09:25:00|7399.4|7384.4|7393.8|7378.8|7399.9|7384.9|7393.1|7378.1|112
1607419800000|2020-12-08 09:30:00|7394.1|7379.1|7396.1|7381.1|7397.4|7382.4|7394.1|7379.1|91
1607420100000|2020-12-08 09:35:00|7395.9|7380.9|7395.1|7380.1|7396.9|7381.9|7395.1|7380.1|27
1607420400000|2020-12-08 09:40:00|7395.2|7380.2|7394.1|7379.1|7395.9|7380.9|7391.9|7376.9|70
1607420700000|2020-12-08 09:45:00|7394|7379|7390.6|7375.6|7394|7379|7390.6|7375.6|79
1607421000000|2020-12-08 09:50:00|7391.1|7376.1|7389.9|7374.9|7391.5|7376.5|7388.6|7373.6|57
1607421300000|2020-12-08 09:55:00|7390|7375|7381.2|7366.2|7390|7375|7380.5|7365.5|89
1607421600000|2020-12-08 10:00:00|7381.6|7366.6|7388|7373|7388|7373|7381.6|7366.6|122
1607421900000|2020-12-08 10:05:00|7387.7|7372.7|7388.5|7373.5|7390|7375|7387.7|7372.7|49
1607422200000|2020-12-08 10:10:00|7388.7|7373.7|7388.7|7373.7|7390|7375|7387.7|7372.7|53
1607422500000|2020-12-08 10:15:00|7389|7374|7388.7|7373.7|7389.2|7374.2|7387.4|7372.4|32
1607422800000|2020-12-08 10:20:00|7388.5|7373.5|7387.7|7372.7|7389|7374|7387.5|7372.5|20
1607423100000|2020-12-08 10:25:00|7387.8|7372.8|7388.5|7373.5|7388.7|7373.7|7387.7|7372.7|14
1607423400000|2020-12-08 10:30:00|7388.7|7373.7|7388.2|7373.2|7390|7375|7388|7373|19
1607423700000|2020-12-08 10:35:00|7388.5|7373.5|7388.3|7373.3|7389.3|7374.3|7388.3|7373.3|8
1607424000000|2020-12-08 10:40:00|7388.6|7373.6|7387.6|7372.6|7388.6|7373.6|7387.1|7372.1|19
1607424300000|2020-12-08 10:45:00|7387.4|7372.4|7387.2|7372.2|7387.4|7372.4|7385.3|7370.3|33
1607424600000|2020-12-08 10:50:00|7387.4|7372.4|7388.5|7373.5|7389.5|7374.5|7387|7372|47
1607424900000|2020-12-08 10:55:00|7388.2|7373.2|7389.7|7374.7|7389.7|7374.7|7387.2|7372.2|24
1607425200000|2020-12-08 11:00:00|7390|7375|7389.6|7374.6|7390|7375|7389.6|7374.6|3
1607425500000|2020-12-08 11:05:00|7389.1|7374.1|7389.1|7374.1|7389.6|7374.6|7389.1|7374.1|14
1607425800000|2020-12-08 11:10:00|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7387.9|7372.9|16
1607426100000|2020-12-08 11:15:00|7388.9|7373.9|7389.1|7374.1|7389.6|7374.6|7388.7|7373.7|64
1607426400000|2020-12-08 11:20:00|7389.4|7374.4|7390.9|7375.9|7390.9|7375.9|7389.1|7374.1|25
1607426700000|2020-12-08 11:25:00|7391|7376|7388.5|7373.5|7391|7376|7388.5|7373.5|36
1607427000000|2020-12-08 11:30:00|7388.2|7373.2|7388|7373|7388.2|7373.2|7388|7373|2
1607428200000|2020-12-08 11:50:00|7388.3|7373.3|7389|7374|7389|7374|7388.3|7373.3|3
1607428500000|2020-12-08 11:55:00|7389.1|7374.1|7390.8|7375.8|7395.8|7376|7388.5|7368.8|132
1607428800000|2020-12-08 12:00:00|7390.6|7375.6|7392.1|7377.1|7392.2|7377.2|7390.6|7375.6|32
1607429100000|2020-12-08 12:05:00|7397|7372|7397.2|7372.2|7397.4|7377.7|7392.2|7372|218
1607429400000|2020-12-08 12:10:00|7397.3|7372.3|7391.9|7376.9|7397.4|7377.7|7391.9|7372.1|323
1607429700000|2020-12-08 12:15:00|7391.8|7376.8|7392.3|7377.3|7397|7377.3|7391.5|7371.9|56
1607430000000|2020-12-08 12:20:00|7392.4|7377.4|7391.4|7376.4|7397.3|7377.4|7391.4|7371.9|297
1607430300000|2020-12-08 12:25:00|7391.1|7376.1|7390.2|7375.2|7391.1|7376.1|7390.2|7375.2|15
1607430600000|2020-12-08 12:30:00|7390.4|7375.4|7389.6|7374.6|7390.4|7375.4|7389.4|7374.4|15
1607430900000|2020-12-08 12:35:00|7389.5|7374.5|7391|7376|7391.5|7376.5|7389.3|7374.3|176
1607431200000|2020-12-08 12:40:00|7390.8|7375.8|7391|7376|7391|7376|7390.8|7375.8|2
1607431500000|2020-12-08 12:45:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7391|7376|2
1607431800000|2020-12-08 12:50:00|7391.1|7376.1|7393.1|7378.1|7393.3|7378.3|7391.1|7376.1|15
1607432100000|2020-12-08 12:55:00|7393.2|7378.2|7392.7|7377.7|7393.3|7378.3|7392.6|7377.6|45
1607432400000|2020-12-08 13:00:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7392.4|7377.4|13
1607432700000|2020-12-08 13:05:00|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.8|7376.8|5
1607433000000|2020-12-08 13:10:00|7391.4|7376.4|7393.3|7378.3|7393.3|7378.3|7391.1|7376.1|18
1607433300000|2020-12-08 13:15:00|7393.4|7378.4|7390.7|7375.7|7393.4|7378.4|7390.6|7375.6|41
1607433600000|2020-12-08 13:20:00|7390.9|7375.9|7390.9|7375.9|7391|7376|7389.5|7374.5|18
1607433900000|2020-12-08 13:25:00|7390.5|7375.5|7389.3|7374.3|7390.5|7375.5|7389.2|7374.2|23
1607434200000|2020-12-08 13:30:00|7389.4|7374.4|7390.1|7375.1|7390.1|7375.1|7389.3|7374.3|8
1607434500000|2020-12-08 13:35:00|7390.3|7375.3|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|2
1607434800000|2020-12-08 13:40:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.1|7375.1|3
1607435100000|2020-12-08 13:45:00|7390.6|7375.6|7391.8|7376.8|7392.1|7377.1|7390.6|7375.6|11
1607435400000|2020-12-08 13:50:00|7391.9|7376.9|7391.9|7376.9|7392|7377|7391.9|7376.9|15
1607435700000|2020-12-08 13:55:00|7392|7377|7392.3|7377.3|7392.9|7377.9|7391.9|7376.9|27
1607436000000|2020-12-08 14:00:00|7392.2|7377.2|7393|7378|7393|7378|7392.2|7377.2|7
1607436300000|2020-12-08 14:05:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392|7377|9
1607436900000|2020-12-08 14:15:00|7392|7377|7392.3|7377.3|7392.4|7377.4|7392|7377|8
1607437500000|2020-12-08 14:25:00|7392.4|7377.4|7392.3|7377.3|7393.1|7378.1|7392.2|7377.2|13
1607437800000|2020-12-08 14:30:00|7392.4|7377.4|7396.4|7381.4|7396.8|7381.8|7392.4|7377.4|51
1607438100000|2020-12-08 14:35:00|7396.3|7381.3|7395.5|7380.5|7396.3|7381.3|7394.8|7379.8|35
1607438400000|2020-12-08 14:40:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.5|7380.5|10
1607438700000|2020-12-08 14:45:00|7395.2|7380.2|7396|7381|7396.2|7381.2|7395.1|7380.1|25
1607439000000|2020-12-08 14:50:00|7396.1|7381.1|7397.2|7382.2|7398.3|7383.3|7396.1|7381.1|31
1607439300000|2020-12-08 14:55:00|7396.9|7381.9|7397.2|7382.2|7398.3|7383.3|7396.7|7381.7|57
1607439600000|2020-12-08 15:00:00|7397|7382|7398.5|7383.5|7398.5|7383.5|7396.7|7381.7|59
1607439900000|2020-12-08 15:05:00|7398.4|7383.4|7398.3|7383.3|7398.7|7383.7|7398.1|7383.1|22
1607440200000|2020-12-08 15:10:00|7398.2|7383.2|7398.7|7383.7|7398.9|7383.9|7397.7|7382.7|49
1607440500000|2020-12-08 15:15:00|7398.6|7383.6|7398.2|7383.2|7398.7|7383.7|7397.9|7382.9|27
1607440800000|2020-12-08 15:20:00|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|7398.3|7383.3|1
1607441100000|2020-12-08 15:25:00|7398.6|7383.6|7399.2|7384.2|7400|7385|7398.6|7383.6|36
1607441400000|2020-12-08 15:30:00|7399.1|7384.1|7401|7386|7401|7386|7398.9|7383.9|44
1607441700000|2020-12-08 15:35:00|7400.9|7385.9|7400.3|7385.3|7401.1|7386.1|7400.2|7385.2|15
1607442000000|2020-12-08 15:40:00|7400.4|7385.4|7400.4|7385.4|7400.4|7385.4|7400.2|7385.2|10
1607442300000|2020-12-08 15:45:00|7400.5|7385.5|7400|7385|7401.3|7386.3|7399.7|7384.7|24
1607442600000|2020-12-08 15:50:00|7400.1|7385.1|7399.3|7384.3|7400.8|7385.8|7399|7384|41
1607442900000|2020-12-08 15:55:00|7399.4|7384.4|7398.8|7383.8|7399.4|7384.4|7398|7383|26
1607443200000|2020-12-08 16:00:00|7398.9|7383.9|7396.8|7381.8|7399.1|7384.1|7396.3|7381.3|40
1607443500000|2020-12-08 16:05:00|7396.7|7381.7|7398.5|7383.5|7398.5|7383.5|7396.7|7381.7|22
1607443800000|2020-12-08 16:10:00|7398.6|7383.6|7398.6|7383.6|7398.6|7383.6|7398.5|7383.5|3
1607444100000|2020-12-08 16:15:00|7398.5|7383.5|7398.2|7383.2|7398.5|7383.5|7398.2|7383.2|10
1607444400000|2020-12-08 16:20:00|7398.1|7383.1|7398.2|7383.2|7398.2|7383.2|7396.2|7381.2|61
1607444700000|2020-12-08 16:25:00|7398.1|7383.1|7398.3|7383.3|7398.7|7383.7|7397.2|7382.2|25
1607445000000|2020-12-08 16:30:00|7398|7383|7398.2|7383.2|7398.2|7383.2|7397.9|7382.9|7
1607445300000|2020-12-08 16:35:00|7398.1|7383.1|7399.2|7384.2|7399.2|7384.2|7398.1|7383.1|8
1607445600000|2020-12-08 16:40:00|7399|7384|7398.8|7383.8|7399|7384|7398.7|7383.7|4
1607445900000|2020-12-08 16:45:00|7398.7|7383.7|7398.7|7383.7|7398.9|7383.9|7398.2|7383.2|28
1607446200000|2020-12-08 16:50:00|7398.6|7383.6|7398.5|7383.5|7398.6|7383.6|7397.4|7382.4|46
1607446800000|2020-12-08 17:00:00|7398.4|7383.4|7398.5|7383.5|7398.5|7383.5|7398.3|7383.3|4
1607447100000|2020-12-08 17:05:00|7398.4|7383.4|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|3
1607447400000|2020-12-08 17:10:00|7398.3|7383.3|7398.4|7383.4|7398.4|7383.4|7398.3|7383.3|2
1607447700000|2020-12-08 17:15:00|7398.5|7383.5|7399|7384|7399|7384|7398.3|7383.3|14
1607448000000|2020-12-08 17:20:00|7398.9|7383.9|7399|7384|7399|7384|7398.9|7383.9|16
1607448300000|2020-12-08 17:25:00|7399.1|7384.1|7400|7385|7400|7385|7398.6|7383.6|47
1607448600000|2020-12-08 17:30:00|7399.9|7384.9|7398.8|7383.8|7400|7385|7398.6|7383.6|151
1607448900000|2020-12-08 17:35:00|7398.7|7383.7|7398.7|7383.7|7399.2|7384.2|7398.6|7383.6|353
1607449200000|2020-12-08 17:40:00|7398.8|7383.8|7401.2|7386.2|7401.5|7386.5|7398.4|7383.4|74
1607449500000|2020-12-08 17:45:00|7401.1|7386.1|7401.9|7386.9|7403.1|7388.1|7400.9|7385.9|200
1607449800000|2020-12-08 17:50:00|7402.1|7387.1|7401.3|7386.3|7402.1|7387.1|7401.3|7386.3|28
1607450100000|2020-12-08 17:55:00|7401.2|7386.2|7401.1|7386.1|7401.3|7386.3|7401.1|7386.1|8
1607450400000|2020-12-08 18:00:00|7401|7386|7400.9|7385.9|7401|7386|7400.8|7385.8|4
1607450700000|2020-12-08 18:05:00|7401|7386|7400.9|7385.9|7401.1|7386.1|7400.8|7385.8|8
1607451000000|2020-12-08 18:10:00|7400.8|7385.8|7400.7|7385.7|7401|7386|7400.7|7385.7|7
1607451300000|2020-12-08 18:15:00|7400.6|7385.6|7399.9|7384.9|7400.6|7385.6|7399|7384|40
1607451600000|2020-12-08 18:20:00|7399.8|7384.8|7399.7|7384.7|7399.9|7384.9|7399.7|7384.7|20
1607451900000|2020-12-08 18:25:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|5
1607452200000|2020-12-08 18:30:00|7399.7|7384.7|7400.9|7385.9|7401.4|7386.4|7399.7|7384.7|23
1607452500000|2020-12-08 18:35:00|7401|7386|7402|7387|7402.8|7387.8|7401|7386|24
1607452800000|2020-12-08 18:40:00|7402.2|7387.2|7402.1|7387.1|7403.1|7388.1|7402|7387|63
1607453100000|2020-12-08 18:45:00|7402.2|7387.2|7402.3|7387.3|7403.2|7388.2|7401.9|7386.9|65
1607453400000|2020-12-08 18:50:00|7402.2|7387.2|7402.3|7387.3|7403.3|7388.3|7402.1|7387.1|54
1607453700000|2020-12-08 18:55:00|7402|7387|7402.2|7387.2|7403|7388|7402|7387|34
1607454000000|2020-12-08 19:00:00|7402.1|7387.1|7402.3|7387.3|7403|7388|7402.1|7387.1|33
1607454300000|2020-12-08 19:05:00|7402.4|7387.4|7402.3|7387.3|7402.5|7387.5|7402.3|7387.3|47
1607454600000|2020-12-08 19:10:00|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7402.3|7387.3|6
1607455200000|2020-12-08 19:20:00|7402.4|7387.4|7402.4|7387.4|7402.5|7387.5|7402.3|7387.3|96
1607455500000|2020-12-08 19:25:00|7402.3|7387.3|7401|7386|7402.5|7387.5|7399.7|7384.7|62
1607455800000|2020-12-08 19:30:00|7400.9|7385.9|7402.8|7387.8|7402.8|7387.8|7400.9|7385.9|12
1607456100000|2020-12-08 19:35:00|7402.3|7387.3|7402.8|7387.8|7402.8|7387.8|7402.2|7387.2|5
1607456700000|2020-12-08 19:45:00|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.7|7387.7|2
1607457000000|2020-12-08 19:50:00|7403|7388|7403.7|7388.7|7403.7|7388.7|7403|7388|3
1607457300000|2020-12-08 19:55:00|7403.8|7388.8|7403.9|7388.9|7404.7|7389.7|7403.8|7388.8|9
1607457600000|2020-12-08 20:00:00|7404.1|7389.1|7404.4|7389.4|7404.7|7389.7|7404.1|7389.1|7
1607457900000|2020-12-08 20:05:00|7404.5|7389.5|7403.9|7388.9|7404.5|7389.5|7403.9|7388.9|3
1607458200000|2020-12-08 20:10:00|7404|7389|7404.6|7389.6|7404.8|7389.8|7404|7389|9
1607458800000|2020-12-08 20:20:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7403.5|7388.5|14
1607459100000|2020-12-08 20:25:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607459400000|2020-12-08 20:30:00|7403.5|7388.5|7402.3|7387.3|7403.9|7388.9|7402.2|7387.2|11
1607459700000|2020-12-08 20:35:00|7401.4|7386.4|7401.8|7386.8|7407.3|7387.6|7400.9|7382.3|17
1607460000000|2020-12-08 20:40:00|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|7401.9|7386.9|1
1607460600000|2020-12-08 20:50:00|7402.8|7387.8|7400.7|7385.7|7402.8|7387.8|7400.7|7385.7|6
1607460900000|2020-12-08 20:55:00|7400.8|7385.8|7401.1|7386.1|7407.3|7386.5|7400.7|7382.3|11
1607481000000|2020-12-09 02:30:00|7403.8|7378.8|7403.3|7378.3|7403.8|7378.8|7403.3|7378.3|2
1607481600000|2020-12-09 02:40:00|7402.6|7377.6|7401.4|7376.4|7402.6|7377.6|7401.4|7376.4|5
1607481900000|2020-12-09 02:45:00|7401.3|7376.3|7401.2|7376.2|7401.4|7376.4|7401.2|7376.2|6
1607482200000|2020-12-09 02:50:00|7401.3|7376.3|7401|7376|7401.3|7376.3|7401|7376|7
1607482500000|2020-12-09 02:55:00|7401.2|7376.2|7401.5|7376.5|7401.5|7376.5|7401.2|7376.2|10
1607482800000|2020-12-09 03:00:00|7401.4|7376.4|7401.3|7376.3|7402.1|7377.1|7401.3|7376.3|9
1607483100000|2020-12-09 03:05:00|7401.6|7376.6|7402.6|7377.6|7403.4|7378.4|7401.3|7376.3|16
1607483400000|2020-12-09 03:10:00|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|7402.5|7377.5|1
1607484000000|2020-12-09 03:20:00|7403|7378|7403|7378|7403|7378|7402.9|7377.9|3
1607484300000|2020-12-09 03:25:00|7402.9|7377.9|7401|7376|7402.9|7377.9|7400.4|7375.4|28
1607484600000|2020-12-09 03:30:00|7401.1|7376.1|7393.5|7378.5|7401.1|7378.7|7392.2|7372.9|106
1607484900000|2020-12-09 03:35:00|7393.6|7378.6|7392.8|7377.8|7394|7379|7392.5|7377.5|16
1607485200000|2020-12-09 03:40:00|7392.6|7377.6|7392.7|7377.7|7392.7|7377.7|7391.4|7376.4|12
1607485500000|2020-12-09 03:45:00|7392.4|7377.4|7391.5|7376.5|7392.8|7377.8|7391.2|7376.2|16
1607485800000|2020-12-09 03:50:00|7391.3|7376.3|7392.9|7377.9|7393.7|7378.7|7391.3|7376.3|16
1607486100000|2020-12-09 03:55:00|7392.5|7377.5|7392.2|7377.2|7393.3|7378.3|7392|7377|19
1607486400000|2020-12-09 04:00:00|7391.6|7376.6|7388.8|7373.8|7391.6|7376.6|7388.6|7373.6|25
1607486700000|2020-12-09 04:05:00|7388.9|7373.9|7389.3|7374.3|7390.2|7375.2|7388.9|7373.9|26
1607487000000|2020-12-09 04:10:00|7388.9|7373.9|7390.1|7375.1|7391.6|7376.6|7388.7|7373.7|22
1607487300000|2020-12-09 04:15:00|7389.8|7374.8|7389.1|7374.1|7389.8|7374.8|7388.9|7373.9|7
1607487600000|2020-12-09 04:20:00|7388.9|7373.9|7389.1|7374.1|7389.1|7374.1|7387.4|7372.4|21
1607487900000|2020-12-09 04:25:00|7389.7|7374.7|7388.6|7373.6|7390.6|7375.6|7388.6|7373.6|12
1607488200000|2020-12-09 04:30:00|7388.4|7373.4|7384.2|7369.2|7388.6|7373.6|7384.2|7369.2|43
1607488500000|2020-12-09 04:35:00|7384|7369|7383.4|7368.4|7384|7369|7382.7|7367.7|56
1607488800000|2020-12-09 04:40:00|7383.5|7368.5|7389.3|7374.3|7389.6|7374.6|7383.3|7368.3|78
1607489100000|2020-12-09 04:45:00|7389.8|7374.8|7388.9|7373.9|7389.8|7374.8|7388.6|7373.6|37
1607489400000|2020-12-09 04:50:00|7388.3|7373.3|7385.4|7370.4|7388.5|7373.5|7385.2|7370.2|49
1607489700000|2020-12-09 04:55:00|7385.3|7370.3|7385.3|7370.3|7386.6|7371.6|7385.2|7370.2|34
1607490000000|2020-12-09 05:00:00|7385.4|7370.4|7385.3|7370.3|7385.6|7370.6|7384.3|7369.3|22
1607490300000|2020-12-09 05:05:00|7385.7|7370.7|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|38
1607490600000|2020-12-09 05:10:00|7385.1|7370.1|7382.8|7367.8|7385.3|7370.3|7382.6|7367.6|67
1607490900000|2020-12-09 05:15:00|7382.7|7367.7|7383.8|7368.8|7385.2|7370.2|7381.7|7366.7|120
1607491200000|2020-12-09 05:20:00|7383.3|7368.3|7383.3|7368.3|7384.8|7369.8|7383.2|7368.2|74
1607491500000|2020-12-09 05:25:00|7383.6|7368.6|7384.1|7369.1|7384.2|7369.2|7383.3|7368.3|14
1607491800000|2020-12-09 05:30:00|7383.8|7368.8|7386.1|7371.1|7386.1|7371.1|7383.3|7368.3|26
1607492100000|2020-12-09 05:35:00|7385.6|7370.6|7385.6|7370.6|7387.6|7372.6|7385.3|7370.3|33
1607492400000|2020-12-09 05:40:00|7385.7|7370.7|7387.3|7372.3|7387.3|7372.3|7385.7|7370.7|30
1607492700000|2020-12-09 05:45:00|7387.1|7372.1|7386.1|7371.1|7387.3|7372.3|7385.7|7370.7|24
1607493000000|2020-12-09 05:50:00|7386.2|7371.2|7389.6|7374.6|7389.8|7374.8|7386.2|7371.2|74
1607493300000|2020-12-09 05:55:00|7389.8|7374.8|7390.3|7375.3|7390.3|7375.3|7389.3|7374.3|28
1607493600000|2020-12-09 06:00:00|7390.1|7375.1|7388.8|7373.8|7390.3|7375.3|7388.8|7373.8|34
1607493900000|2020-12-09 06:05:00|7388.9|7373.9|7389.7|7374.7|7390.1|7375.1|7388.7|7373.7|16
1607494200000|2020-12-09 06:10:00|7389.5|7374.5|7388.6|7373.6|7389.8|7374.8|7388.6|7373.6|32
1607494500000|2020-12-09 06:15:00|7388.7|7373.7|7389.4|7374.4|7389.6|7374.6|7388.6|7373.6|24
1607494800000|2020-12-09 06:20:00|7389.5|7374.5|7388.4|7373.4|7389.8|7374.8|7387.8|7372.8|38
1607495100000|2020-12-09 06:25:00|7388.5|7373.5|7387.7|7372.7|7388.5|7373.5|7386.7|7371.7|36
1607495400000|2020-12-09 06:30:00|7387.8|7372.8|7388.2|7373.2|7388.2|7373.2|7387.8|7372.8|6
1607495700000|2020-12-09 06:35:00|7388.3|7373.3|7388.2|7373.2|7388.5|7373.5|7388.2|7373.2|9
1607496000000|2020-12-09 06:40:00|7388.1|7373.1|7387.3|7372.3|7388.4|7373.4|7387.3|7372.3|37
1607496300000|2020-12-09 06:45:00|7387.4|7372.4|7386.2|7371.2|7387.4|7372.4|7386.2|7371.2|33
1607496600000|2020-12-09 06:50:00|7386.3|7371.3|7387|7372|7387|7372|7386.3|7371.3|7
1607496900000|2020-12-09 06:55:00|7387.1|7372.1|7388.5|7373.5|7388.8|7373.8|7387.1|7372.1|16
1607497200000|2020-12-09 07:00:00|7388.4|7373.4|7388.5|7373.5|7390|7375|7388.4|7373.4|29
1607497500000|2020-12-09 07:05:00|7388.7|7373.7|7388.5|7373.5|7389|7374|7388.3|7373.3|20
1607497800000|2020-12-09 07:10:00|7388.6|7373.6|7387.8|7372.8|7388.8|7373.8|7387.7|7372.7|33
1607498100000|2020-12-09 07:15:00|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7386.5|7371.5|30
1607498400000|2020-12-09 07:20:00|7387.7|7372.7|7387.9|7372.9|7388.1|7373.1|7387.3|7372.3|31
1607498700000|2020-12-09 07:25:00|7388|7373|7388.8|7373.8|7389.1|7374.1|7387.9|7372.9|33
1607499000000|2020-12-09 07:30:00|7388.7|7373.7|7389.3|7374.3|7390.4|7375.4|7388.7|7373.7|30
1607499300000|2020-12-09 07:35:00|7389.5|7374.5|7387.2|7372.2|7390|7375|7387|7372|20
1607499600000|2020-12-09 07:40:00|7387|7372|7386.5|7371.5|7387|7372|7385|7370|55
1607499900000|2020-12-09 07:45:00|7386.7|7371.7|7384.3|7369.3|7386.7|7371.7|7383.3|7368.3|54
1607500200000|2020-12-09 07:50:00|7384.8|7369.8|7384.1|7369.1|7385.3|7370.3|7383|7368|23
1607500500000|2020-12-09 07:55:00|7384.3|7369.3|7384.1|7369.1|7385.6|7370.6|7384|7369|37
1607500800000|2020-12-09 08:00:00|7384.3|7369.3|7385.3|7370.3|7385.5|7370.5|7383.8|7368.8|23
1607501100000|2020-12-09 08:05:00|7385|7370|7385.5|7370.5|7386.8|7371.8|7385|7370|27
1607501400000|2020-12-09 08:10:00|7385.3|7370.3|7384.8|7369.8|7385.8|7370.8|7384.7|7369.7|54
1607501700000|2020-12-09 08:15:00|7384.9|7369.9|7385.8|7370.8|7385.8|7370.8|7384.7|7369.7|33
1607502000000|2020-12-09 08:20:00|7386|7371|7385.5|7370.5|7386|7371|7385|7370|27
1607502300000|2020-12-09 08:25:00|7385.4|7370.4|7383.6|7368.6|7385.4|7370.4|7381.8|7366.8|73
1607502600000|2020-12-09 08:30:00|7383.9|7368.9|7384.4|7369.4|7384.6|7369.6|7383.1|7368.1|34
1607502900000|2020-12-09 08:35:00|7384.8|7369.8|7384.9|7369.9|7385.4|7370.4|7384.3|7369.3|24
1607503200000|2020-12-09 08:40:00|7385.3|7370.3|7386.4|7371.4|7387.3|7372.3|7384.6|7369.6|55
1607503500000|2020-12-09 08:45:00|7386.3|7371.3|7385.6|7370.6|7386.4|7371.4|7384.9|7369.9|25
1607503800000|2020-12-09 08:50:00|7386.1|7371.1|7384.9|7369.9|7386.9|7371.9|7384.9|7369.9|43
1607504100000|2020-12-09 08:55:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.4|7369.4|3
1607504400000|2020-12-09 09:00:00|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.3|7369.3|12
1607504700000|2020-12-09 09:05:00|7385.1|7370.1|7386.6|7371.6|7386.6|7371.6|7385.1|7370.1|10
1607505000000|2020-12-09 09:10:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.1|7371.1|3
1607505300000|2020-12-09 09:15:00|7386.4|7371.4|7385.7|7370.7|7386.4|7371.4|7385.3|7370.3|19
1607505600000|2020-12-09 09:20:00|7385.8|7370.8|7385.6|7370.6|7386.1|7371.1|7385.4|7370.4|10
1607505900000|2020-12-09 09:25:00|7385.7|7370.7|7386.7|7371.7|7386.9|7371.9|7385.7|7370.7|17
1607506200000|2020-12-09 09:30:00|7386.8|7371.8|7386.3|7371.3|7386.8|7371.8|7385.7|7370.7|29
1607506500000|2020-12-09 09:35:00|7385.7|7370.7|7386.4|7371.4|7386.4|7371.4|7385.6|7370.6|16
1607506800000|2020-12-09 09:40:00|7386.1|7371.1|7385.9|7370.9|7386.4|7371.4|7385.9|7370.9|5
1607507100000|2020-12-09 09:45:00|7386.3|7371.3|7385.1|7370.1|7386.3|7371.3|7384.4|7369.4|20
1607507400000|2020-12-09 09:50:00|7384.3|7369.3|7384.8|7369.8|7385.6|7370.6|7384.1|7369.1|18
1607507700000|2020-12-09 09:55:00|7384.6|7369.6|7385.5|7370.5|7386|7371|7384.2|7369.2|62
1607508000000|2020-12-09 10:00:00|7385.6|7370.6|7385.1|7370.1|7386|7371|7385.1|7370.1|42
1607508300000|2020-12-09 10:05:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1607508600000|2020-12-09 10:10:00|7385.3|7370.3|7386.4|7371.4|7386.7|7371.7|7384.9|7369.9|24
1607508900000|2020-12-09 10:15:00|7386.7|7371.7|7386.4|7371.4|7387.3|7372.3|7386.4|7371.4|13
1607509200000|2020-12-09 10:20:00|7386.5|7371.5|7386.9|7371.9|7386.9|7371.9|7386.5|7371.5|8
1607509500000|2020-12-09 10:25:00|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386|7371|13
1607509800000|2020-12-09 10:30:00|7386.6|7371.6|7386.9|7371.9|7386.9|7371.9|7386.6|7371.6|3
1607510100000|2020-12-09 10:35:00|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.6|7371.6|2
1607510400000|2020-12-09 10:40:00|7386.3|7371.3|7386.4|7371.4|7386.4|7371.4|7386.3|7371.3|2
1607510700000|2020-12-09 10:45:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|7
1607511000000|2020-12-09 10:50:00|7386.6|7371.6|7387.6|7372.6|7387.6|7372.6|7386.6|7371.6|16
1607511300000|2020-12-09 10:55:00|7387.7|7372.7|7387.9|7372.9|7388.2|7373.2|7387.6|7372.6|11
1607511600000|2020-12-09 11:00:00|7388|7373|7387.3|7372.3|7388|7373|7386.9|7371.9|10
1607511900000|2020-12-09 11:05:00|7387.4|7372.4|7387.1|7372.1|7387.4|7372.4|7387.1|7372.1|3
1607512200000|2020-12-09 11:10:00|7387.4|7372.4|7387.4|7372.4|7387.4|7372.4|7387.1|7372.1|6
1607512500000|2020-12-09 11:15:00|7387.1|7372.1|7387.4|7372.4|7387.6|7372.6|7387.1|7372.1|7
1607512800000|2020-12-09 11:20:00|7387.6|7372.6|7387.4|7372.4|7387.6|7372.6|7387.4|7372.4|8
1607513100000|2020-12-09 11:25:00|7387.5|7372.5|7388.5|7373.5|7388.6|7373.6|7387.5|7372.5|34
1607513400000|2020-12-09 11:30:00|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|3
1607513700000|2020-12-09 11:35:00|7388.5|7373.5|7389.4|7374.4|7389.4|7374.4|7388.5|7373.5|5
1607514000000|2020-12-09 11:40:00|7396.1|7371.1|7393|7378|7398.7|7378.1|7391|7371.1|14
1607514300000|2020-12-09 11:45:00|7392.9|7377.9|7393.9|7378.9|7393.9|7378.9|7392.8|7377.8|4
1607514600000|2020-12-09 11:50:00|7394.2|7379.2|7399|7374|7400.8|7381|7394|7374|23
1607514900000|2020-12-09 11:55:00|7398.9|7373.9|7396.1|7371.1|7398.9|7378|7392.6|7371.1|8
1607515200000|2020-12-09 12:00:00|7396.3|7371.3|7391.3|7376.3|7396.5|7376.3|7391.3|7371.3|4
1607515800000|2020-12-09 12:10:00|7391|7376|7391.2|7376.2|7391.2|7376.2|7391|7376|2
1607516100000|2020-12-09 12:15:00|7391|7376|7397.4|7372.4|7397.4|7378|7391|7372.4|14
1607516400000|2020-12-09 12:20:00|7397.8|7372.8|7400.5|7375.5|7400.5|7380.3|7392.9|7372.6|17
1607516700000|2020-12-09 12:25:00|7400.4|7375.4|7395.7|7380.7|7400.7|7380.7|7395.6|7375.4|5
1607517000000|2020-12-09 12:30:00|7395.8|7380.8|7403.1|7378.1|7405.1|7384.8|7395.8|7376.9|86
1607517300000|2020-12-09 12:35:00|7403.2|7378.2|7400.6|7375.6|7403.2|7382.8|7395.1|7375.6|24
1607517600000|2020-12-09 12:40:00|7400.5|7375.5|7397.1|7382.1|7400.8|7382.3|7395.8|7375.5|10
1607517900000|2020-12-09 12:45:00|7396.9|7381.9|7395.8|7380.8|7396.9|7381.9|7395.8|7380.8|7
1607518200000|2020-12-09 12:50:00|7396|7381|7396.3|7381.3|7396.3|7381.3|7396|7381|2
1607518500000|2020-12-09 12:55:00|7396.7|7381.7|7396.7|7381.7|7396.8|7381.8|7396.2|7381.2|11
1607518800000|2020-12-09 13:00:00|7396.9|7381.9|7397.8|7382.8|7397.8|7382.8|7396.8|7381.8|8
1607519100000|2020-12-09 13:05:00|7397.5|7382.5|7396.6|7381.6|7397.5|7382.5|7396.5|7381.5|8
1607519700000|2020-12-09 13:15:00|7396.5|7381.5|7396.4|7381.4|7396.7|7381.7|7396.4|7381.4|4
1607520000000|2020-12-09 13:20:00|7396.6|7381.6|7396.6|7381.6|7396.6|7381.6|7396.5|7381.5|5
1607520300000|2020-12-09 13:25:00|7396.4|7381.4|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|3
1607520600000|2020-12-09 13:30:00|7396.3|7381.3|7396.4|7381.4|7396.5|7381.5|7396|7381|15
1607520900000|2020-12-09 13:35:00|7396.5|7381.5|7396|7381|7397|7382|7395.8|7380.8|11
1607521200000|2020-12-09 13:40:00|7395.4|7380.4|7395|7380|7395.9|7380.9|7394.8|7379.8|13
1607521500000|2020-12-09 13:45:00|7394.9|7379.9|7394.6|7379.6|7395|7380|7394.5|7379.5|9
1607521800000|2020-12-09 13:50:00|7394.8|7379.8|7394.9|7379.9|7395.1|7380.1|7394.2|7379.2|12
1607522100000|2020-12-09 13:55:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|1
1607522400000|2020-12-09 14:00:00|7394.9|7379.9|7395|7380|7395|7380|7394.9|7379.9|4
1607522700000|2020-12-09 14:05:00|7395.2|7380.2|7395.6|7380.6|7395.8|7380.8|7395.2|7380.2|4
1607523300000|2020-12-09 14:15:00|7395.2|7380.2|7395.8|7380.8|7395.8|7380.8|7395|7380|8
1607523600000|2020-12-09 14:20:00|7395.9|7380.9|7395.8|7380.8|7395.9|7380.9|7395.8|7380.8|2
1607523900000|2020-12-09 14:25:00|7395.9|7380.9|7396.2|7381.2|7396.2|7381.2|7395.7|7380.7|13
1607524200000|2020-12-09 14:30:00|7396.3|7381.3|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|10
1607524500000|2020-12-09 14:35:00|7397.6|7382.6|7397.5|7382.5|7403.1|7382.8|7397.2|7377.8|14
1607524800000|2020-12-09 14:40:00|7396.8|7381.8|7396.8|7381.8|7397.2|7382.2|7396.8|7381.8|19
1607525100000|2020-12-09 14:45:00|7396.7|7381.7|7398.3|7383.3|7398.4|7383.4|7396.7|7381.7|33
1607525400000|2020-12-09 14:50:00|7398.4|7383.4|7397.3|7382.3|7398.7|7383.7|7396.8|7381.8|53
1607525700000|2020-12-09 14:55:00|7397.4|7382.4|7396.8|7381.8|7397.8|7382.8|7395.8|7380.8|66
1607526000000|2020-12-09 15:00:00|7396.9|7381.9|7395.8|7380.8|7397|7382|7395.7|7380.7|26
1607526300000|2020-12-09 15:05:00|7395.9|7380.9|7397.1|7382.1|7397.3|7382.3|7395.9|7380.9|62
1607526600000|2020-12-09 15:10:00|7397|7382|7399.3|7384.3|7405|7385|7396.9|7379.8|56
1607526900000|2020-12-09 15:15:00|7399.4|7384.4|7396.9|7381.9|7399.5|7384.5|7396|7381|74
1607527200000|2020-12-09 15:20:00|7397|7382|7397.3|7382.3|7397.8|7382.8|7397|7382|27
1607527500000|2020-12-09 15:25:00|7397.4|7382.4|7397.5|7382.5|7397.7|7382.7|7397.4|7382.4|4
1607527800000|2020-12-09 15:30:00|7397.4|7382.4|7397|7382|7397.4|7382.4|7396.8|7381.8|19
1607528100000|2020-12-09 15:35:00|7397.1|7382.1|7397.5|7382.5|7397.6|7382.6|7397.1|7382.1|6
1607528400000|2020-12-09 15:40:00|7397.6|7382.6|7398.3|7383.3|7398.3|7383.3|7397.1|7382.1|47
1607528700000|2020-12-09 15:45:00|7398.4|7383.4|7397.9|7382.9|7398.4|7383.4|7397.8|7382.8|10
1607529000000|2020-12-09 15:50:00|7398|7383|7398|7383|7398.1|7383.1|7397.9|7382.9|93
1607529300000|2020-12-09 15:55:00|7397.9|7382.9|7399.4|7384.4|7400.1|7385.1|7397.9|7382.9|73
1607529600000|2020-12-09 16:00:00|7399.5|7384.5|7401.6|7386.6|7401.7|7386.7|7399.5|7384.5|23
1607529900000|2020-12-09 16:05:00|7401.9|7386.9|7403.4|7388.4|7403.4|7388.4|7401.6|7386.6|45
1607530200000|2020-12-09 16:10:00|7403.5|7388.5|7404.3|7389.3|7404.4|7389.4|7402.6|7387.6|35
1607530500000|2020-12-09 16:15:00|7404.4|7389.4|7405.6|7390.6|7405.8|7390.8|7404.4|7389.4|37
1607530800000|2020-12-09 16:20:00|7405.5|7390.5|7405.5|7390.5|7405.6|7390.6|7405.4|7390.4|62
1607531100000|2020-12-09 16:25:00|7405.6|7390.6|7405.3|7390.3|7405.8|7390.8|7405.2|7390.2|41
1607531400000|2020-12-09 16:30:00|7405.2|7390.2|7405.6|7390.6|7405.6|7390.6|7405.2|7390.2|4
1607531700000|2020-12-09 16:35:00|7405.7|7390.7|7406.3|7391.3|7406.5|7391.5|7405.7|7390.7|19
1607532000000|2020-12-09 16:40:00|7406.2|7391.2|7405.9|7390.9|7406.3|7391.3|7405.5|7390.5|30
1607532300000|2020-12-09 16:45:00|7405.8|7390.8|7406.3|7391.3|7406.8|7391.8|7405.7|7390.7|14
1607532900000|2020-12-09 16:55:00|7406.4|7391.4|7406.3|7391.3|7406.4|7391.4|7406.3|7391.3|4
1607533200000|2020-12-09 17:00:00|7406.4|7391.4|7410.7|7385.7|7411|7391.6|7406.1|7385.7|39
1607533500000|2020-12-09 17:05:00|7405.6|7390.6|7410.7|7385.7|7410.8|7390.8|7405.6|7385.7|37
1607533800000|2020-12-09 17:10:00|7410.8|7385.8|7411|7386|7411|7390.9|7405.6|7385.7|25
1607534100000|2020-12-09 17:15:00|7406.2|7391.2|7406.5|7391.5|7406.5|7391.5|7406.2|7391.2|4
1607534400000|2020-12-09 17:20:00|7406.6|7391.6|7407.6|7392.6|7411.7|7392.6|7406.6|7385.9|26
1607534700000|2020-12-09 17:25:00|7407.5|7392.5|7411.7|7386.7|7411.7|7392.5|7406.3|7386.5|73
1607535000000|2020-12-09 17:30:00|7411.9|7386.9|7415.4|7390.4|7415.7|7395.3|7406.7|7386.9|157
1607535300000|2020-12-09 17:35:00|7415.5|7390.5|7414.7|7389.7|7415.6|7395.8|7410.6|7389.7|72
1607535600000|2020-12-09 17:40:00|7414.8|7389.8|7413.6|7388.6|7416.8|7396.6|7410.8|7388.4|141
1607535900000|2020-12-09 17:45:00|7413.5|7388.5|7413.6|7388.6|7413.7|7388.7|7413.2|7388.2|224
1607536200000|2020-12-09 17:50:00|7413.7|7388.7|7414|7389|7414.4|7389.4|7413.2|7388.2|267
1607536500000|2020-12-09 17:55:00|7414.1|7389.1|7413.5|7388.5|7414.3|7394.1|7408.9|7388.4|144
1607536800000|2020-12-09 18:00:00|7414|7389|7414|7389|7414.1|7389.1|7414|7389|5
1607537100000|2020-12-09 18:05:00|7413.9|7388.9|7408.2|7393.2|7414|7393.4|7408|7388.1|44
1607537400000|2020-12-09 18:10:00|7408.3|7393.3|7408.4|7393.4|7413.5|7393.6|7408.2|7388.5|72
1607537700000|2020-12-09 18:15:00|7408.3|7393.3|7408.6|7393.6|7408.9|7393.9|7408.2|7393.2|50
1607538000000|2020-12-09 18:20:00|7408.7|7393.7|7409.2|7394.2|7409.4|7394.4|7408.6|7393.6|11
1607538300000|2020-12-09 18:25:00|7409.1|7394.1|7414.5|7389.5|7414.5|7394.4|7409.1|7389.4|7
1607538600000|2020-12-09 18:30:00|7414.6|7389.6|7415.2|7390.2|7415.2|7390.2|7414.6|7389.6|6
1607538900000|2020-12-09 18:35:00|7414.8|7389.8|7415.2|7390.2|7415.2|7390.2|7414.8|7389.8|2
1607539800000|2020-12-09 18:50:00|7414.8|7389.8|7414.5|7389.5|7415|7394.7|7409.7|7389.5|5
1607540100000|2020-12-09 18:55:00|7409.7|7394.7|7415.2|7390.2|7415.2|7394.7|7409.7|7389.5|4
1607540400000|2020-12-09 19:00:00|7412.1|7397.1|7415.9|7390.9|7418.4|7397.3|7412.1|7390.7|28
1607540700000|2020-12-09 19:05:00|7416|7391|7415.9|7390.9|7417.3|7392.3|7415.9|7390.9|9
1607541000000|2020-12-09 19:10:00|7415.8|7390.8|7417|7392|7417.3|7392.3|7415.8|7390.8|8
1607541300000|2020-12-09 19:15:00|7416.5|7391.5|7416.5|7391.5|7416.7|7391.7|7415.7|7390.7|11
1607541600000|2020-12-09 19:20:00|7416|7391|7416.2|7391.2|7417.5|7392.5|7415.7|7390.7|18
1607541900000|2020-12-09 19:25:00|7415.7|7390.7|7415.5|7390.5|7416.2|7395.7|7410.7|7390.5|26
1607542200000|2020-12-09 19:30:00|7410.8|7395.8|7409.9|7394.9|7415.2|7395.8|7409.8|7390.2|10
1607542500000|2020-12-09 19:35:00|7415|7390|7416.5|7391.5|7416.5|7395|7410|7389.9|7
1607542800000|2020-12-09 19:40:00|7416.6|7391.6|7415.7|7390.7|7416.9|7391.9|7415.2|7390.2|18
1607543100000|2020-12-09 19:45:00|7414.7|7389.7|7410.3|7395.3|7416.2|7396.3|7409.2|7389|30
1607543400000|2020-12-09 19:50:00|7410.1|7395.1|7410.4|7395.4|7415.3|7395.4|7409.7|7389.3|15
1607543700000|2020-12-09 19:55:00|7410|7395|7408.5|7393.5|7410|7395|7408.3|7393.3|8
1607544000000|2020-12-09 20:00:00|7408.6|7393.6|7409.3|7394.3|7409.4|7394.4|7408.6|7393.6|6
1607544300000|2020-12-09 20:05:00|7409|7394|7409|7394|7409.2|7394.2|7408.6|7393.6|9
1607544900000|2020-12-09 20:15:00|7408.5|7393.5|7412.3|7387.3|7412.7|7393.5|7408.5|7387.3|4
1607545200000|2020-12-09 20:20:00|7412.5|7387.5|7406.9|7391.9|7412.5|7392.2|7406.9|7387.5|3
1607545500000|2020-12-09 20:25:00|7407.1|7392.1|7410.6|7385.6|7410.6|7392.1|7404.9|7384.9|9
1607545800000|2020-12-09 20:30:00|7410.7|7385.7|7410.1|7385.1|7411.2|7390.4|7404.6|7384.9|14
1607546100000|2020-12-09 20:35:00|7410|7385|7409.1|7384.1|7410|7389.9|7404.3|7383.3|10
1607546400000|2020-12-09 20:40:00|7409|7384|7401.4|7386.4|7409|7388.4|7401.2|7381.1|20
1607546700000|2020-12-09 20:45:00|7401.5|7386.5|7406.2|7381.2|7407.2|7386.5|7401.5|7381.1|12
1607547000000|2020-12-09 20:50:00|7406.3|7381.3|7406.8|7381.8|7407|7387|7401.9|7381.3|7
1607547300000|2020-12-09 20:55:00|7402.3|7387.3|7408.2|7383.2|7408.2|7387.3|7402.3|7383.1|8
1607567400000|2020-12-10 02:30:00|7406.3|7381.3|7406.8|7381.8|7406.8|7381.8|7406.3|7381.3|2
1607569200000|2020-12-10 03:00:00|7406.5|7381.5|7406.8|7381.8|7406.8|7381.8|7406.5|7381.5|2
1607569500000|2020-12-10 03:05:00|7406.5|7381.5|7406.8|7381.8|7406.8|7381.8|7406.5|7381.5|3
1607570100000|2020-12-10 03:15:00|7406.5|7381.5|7407.4|7382.4|7407.4|7382.4|7406.5|7381.5|9
1607570700000|2020-12-10 03:25:00|7407.3|7382.3|7406.4|7381.4|7407.3|7382.3|7405.2|7380.2|9
1607571000000|2020-12-10 03:30:00|7406.3|7381.3|7405.7|7380.7|7407.6|7382.6|7405.3|7380.3|108
1607571300000|2020-12-10 03:35:00|7401|7386|7398.3|7383.3|7401|7386|7398.1|7383.1|40
1607571600000|2020-12-10 03:40:00|7398.6|7383.6|7398.8|7383.8|7399.1|7384.1|7398.1|7383.1|16
1607571900000|2020-12-10 03:45:00|7399|7384|7399|7384|7399.3|7384.3|7398.6|7383.6|8
1607572200000|2020-12-10 03:50:00|7399.5|7384.5|7398.8|7383.8|7404.6|7384.5|7398.5|7379.1|9
1607572500000|2020-12-10 03:55:00|7399.1|7384.1|7397.5|7382.5|7399.5|7384.5|7396.8|7381.8|18
1607572800000|2020-12-10 04:00:00|7397.3|7382.3|7397.4|7382.4|7398.2|7383.2|7396.9|7381.9|14
1607573100000|2020-12-10 04:05:00|7397.6|7382.6|7398|7383|7398.7|7383.7|7397.6|7382.6|11
1607573400000|2020-12-10 04:10:00|7398.2|7383.2|7399.4|7384.4|7400.5|7385.5|7398.2|7383.2|16
1607573700000|2020-12-10 04:15:00|7399.2|7384.2|7399.4|7384.4|7399.4|7384.4|7398.9|7383.9|3
1607574000000|2020-12-10 04:20:00|7399.1|7384.1|7397.7|7382.7|7399.2|7384.2|7397.7|7382.7|14
1607574300000|2020-12-10 04:25:00|7397.9|7382.9|7399.7|7384.7|7405.8|7385.7|7397.9|7379.1|30
1607574600000|2020-12-10 04:30:00|7399.4|7384.4|7397.7|7382.7|7399.4|7384.4|7397.6|7382.6|28
1607574900000|2020-12-10 04:35:00|7397.9|7382.9|7395.3|7380.3|7397.9|7382.9|7395.3|7380.3|22
1607575200000|2020-12-10 04:40:00|7395.5|7380.5|7393.8|7378.8|7395.5|7380.5|7393.8|7378.8|32
1607575500000|2020-12-10 04:45:00|7394.3|7379.3|7394|7379|7394.3|7379.3|7393.8|7378.8|8
1607575800000|2020-12-10 04:50:00|7393.6|7378.6|7392.8|7377.8|7393.8|7378.8|7392.8|7377.8|12
1607576100000|2020-12-10 04:55:00|7393.1|7378.1|7393.3|7378.3|7393.3|7378.3|7392.7|7377.7|28
1607576400000|2020-12-10 05:00:00|7393.5|7378.5|7394.7|7379.7|7394.9|7379.9|7393.3|7378.3|29
1607576700000|2020-12-10 05:05:00|7394.6|7379.6|7394.7|7379.7|7394.7|7379.7|7393.7|7378.7|15
1607577000000|2020-12-10 05:10:00|7394.9|7379.9|7393.2|7378.2|7394.9|7379.9|7393.1|7378.1|14
1607577300000|2020-12-10 05:15:00|7393.4|7378.4|7394.4|7379.4|7394.5|7379.5|7393.4|7378.4|11
1607577600000|2020-12-10 05:20:00|7394.2|7379.2|7394.4|7379.4|7395|7380|7394.2|7379.2|27
1607577900000|2020-12-10 05:25:00|7394.3|7379.3|7394.2|7379.2|7394.6|7379.6|7394.1|7379.1|17
1607578200000|2020-12-10 05:30:00|7393.9|7378.9|7394.1|7379.1|7394.5|7379.5|7393.7|7378.7|37
1607578500000|2020-12-10 05:35:00|7393.4|7378.4|7395.9|7380.9|7395.9|7380.9|7393|7378|72
1607578800000|2020-12-10 05:40:00|7395.7|7380.7|7394.2|7379.2|7395.7|7380.7|7392.9|7377.9|22
1607579100000|2020-12-10 05:45:00|7393.9|7378.9|7395.3|7380.3|7395.3|7380.3|7393.5|7378.5|17
1607579400000|2020-12-10 05:50:00|7395.4|7380.4|7395.9|7380.9|7396.3|7381.3|7395.3|7380.3|58
1607579700000|2020-12-10 05:55:00|7396.1|7381.1|7396|7381|7396.2|7381.2|7395.4|7380.4|15
1607580000000|2020-12-10 06:00:00|7395.9|7380.9|7395.3|7380.3|7395.9|7380.9|7395.3|7380.3|3
1607580300000|2020-12-10 06:05:00|7395.4|7380.4|7396|7381|7397.3|7382.3|7395.4|7380.4|43
1607580600000|2020-12-10 06:10:00|7395.9|7380.9|7395.3|7380.3|7396.4|7381.4|7395.2|7380.2|36
1607580900000|2020-12-10 06:15:00|7395.4|7380.4|7396.2|7381.2|7396.2|7381.2|7395.3|7380.3|7
1607581200000|2020-12-10 06:20:00|7395.9|7380.9|7395.7|7380.7|7395.9|7380.9|7395.2|7380.2|10
1607581500000|2020-12-10 06:25:00|7395.4|7380.4|7395.6|7380.6|7395.8|7380.8|7395.3|7380.3|5
1607581800000|2020-12-10 06:30:00|7395.8|7380.8|7396.1|7381.1|7396.4|7381.4|7395.8|7380.8|20
1607582100000|2020-12-10 06:35:00|7396.2|7381.2|7396.7|7381.7|7398.1|7383.1|7396|7381|52
1607582400000|2020-12-10 06:40:00|7396.6|7381.6|7396.3|7381.3|7396.7|7381.7|7396.2|7381.2|16
1607582700000|2020-12-10 06:45:00|7396.4|7381.4|7396.1|7381.1|7396.7|7381.7|7395.7|7380.7|22
1607583000000|2020-12-10 06:50:00|7396.2|7381.2|7399|7384|7399.3|7384.3|7396.2|7381.2|47
1607583300000|2020-12-10 06:55:00|7399.3|7384.3|7404.9|7389.9|7405.2|7390.2|7398.8|7383.8|120
1607583600000|2020-12-10 07:00:00|7405.1|7390.1|7404.1|7389.1|7405.9|7390.9|7403.8|7388.8|48
1607583900000|2020-12-10 07:05:00|7403.7|7388.7|7405.8|7390.8|7405.8|7390.8|7403|7388|45
1607584200000|2020-12-10 07:10:00|7405.6|7390.6|7406.3|7391.3|7407.1|7392.1|7404.5|7389.5|34
1607584500000|2020-12-10 07:15:00|7406.5|7391.5|7404.9|7389.9|7407.1|7392.1|7404.9|7389.9|23
1607584800000|2020-12-10 07:20:00|7404.1|7389.1|7403.6|7388.6|7404.4|7389.4|7403.3|7388.3|36
1607585100000|2020-12-10 07:25:00|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.5|7388.5|16
1607585400000|2020-12-10 07:30:00|7403.5|7388.5|7404.5|7389.5|7404.8|7389.8|7403.5|7388.5|24
1607585700000|2020-12-10 07:35:00|7404.6|7389.6|7404.6|7389.6|7404.6|7389.6|7404.3|7389.3|10
1607586000000|2020-12-10 07:40:00|7404.3|7389.3|7404.3|7389.3|7404.3|7389.3|7403.6|7388.6|8
1607586300000|2020-12-10 07:45:00|7403.8|7388.8|7404.1|7389.1|7404.1|7389.1|7403.8|7388.8|4
1607586600000|2020-12-10 07:50:00|7404.6|7389.6|7404|7389|7405|7390|7404|7389|8
1607586900000|2020-12-10 07:55:00|7405|7390|7404.8|7389.8|7405|7390|7404.5|7389.5|27
1607587200000|2020-12-10 08:00:00|7404.7|7389.7|7404.8|7389.8|7405.6|7390.6|7404.2|7389.2|22
1607587500000|2020-12-10 08:05:00|7404.6|7389.6|7404|7389|7404.7|7389.7|7404|7389|6
1607587800000|2020-12-10 08:10:00|7404.4|7389.4|7403.5|7388.5|7404.7|7389.7|7403.4|7388.4|32
1607588100000|2020-12-10 08:15:00|7403.6|7388.6|7404.8|7389.8|7404.8|7389.8|7403.6|7388.6|17
1607588400000|2020-12-10 08:20:00|7405|7390|7403.9|7388.9|7405|7390|7403.8|7388.8|10
1607588700000|2020-12-10 08:25:00|7403.7|7388.7|7401.9|7386.9|7403.9|7388.9|7401.6|7386.6|31
1607589000000|2020-12-10 08:30:00|7401.7|7386.7|7398.6|7383.6|7401.7|7386.7|7398.6|7383.6|21
1607589300000|2020-12-10 08:35:00|7399|7384|7402|7387|7402|7387|7397.9|7382.9|74
1607589600000|2020-12-10 08:40:00|7401.9|7386.9|7400.6|7385.6|7402.2|7387.2|7400.6|7385.6|14
1607589900000|2020-12-10 08:45:00|7400.8|7385.8|7400.8|7385.8|7401|7386|7400.6|7385.6|8
1607590200000|2020-12-10 08:50:00|7400.6|7385.6|7400.4|7385.4|7401.2|7386.2|7400.3|7385.3|9
1607590500000|2020-12-10 08:55:00|7400.3|7385.3|7400.1|7385.1|7400.7|7385.7|7399.6|7384.6|27
1607590800000|2020-12-10 09:00:00|7400.2|7385.2|7400.9|7385.9|7401.5|7386.5|7399.9|7384.9|23
1607591100000|2020-12-10 09:05:00|7401.2|7386.2|7400.9|7385.9|7401.5|7386.5|7400.7|7385.7|13
1607591400000|2020-12-10 09:10:00|7401|7386|7401.2|7386.2|7401.4|7386.4|7400.7|7385.7|17
1607591700000|2020-12-10 09:15:00|7400.9|7385.9|7400.9|7385.9|7401.2|7386.2|7400.4|7385.4|14
1607592000000|2020-12-10 09:20:00|7400.8|7385.8|7400.9|7385.9|7401.7|7386.7|7400.8|7385.8|33
1607592300000|2020-12-10 09:25:00|7401.4|7386.4|7400.5|7385.5|7401.4|7386.4|7399.4|7384.4|41
1607592600000|2020-12-10 09:30:00|7400.3|7385.3|7401.3|7386.3|7401.6|7386.6|7399.9|7384.9|38
1607592900000|2020-12-10 09:35:00|7401.2|7386.2|7400.8|7385.8|7401.3|7386.3|7400|7385|31
1607593200000|2020-12-10 09:40:00|7400.7|7385.7|7398.7|7383.7|7400.7|7385.7|7398.7|7383.7|30
1607593500000|2020-12-10 09:45:00|7398.6|7383.6|7394.5|7379.5|7398.6|7383.6|7394.4|7379.4|67
1607593800000|2020-12-10 09:50:00|7393.7|7378.7|7399.3|7374.3|7399.4|7378.8|7393.5|7374.3|17
1607594100000|2020-12-10 09:55:00|7399.1|7374.1|7396.3|7381.3|7399.3|7381.3|7394|7374.1|17
1607594400000|2020-12-10 10:00:00|7396.1|7381.1|7396.3|7381.3|7402|7381.9|7395.8|7377|9
1607594700000|2020-12-10 10:05:00|7396.1|7381.1|7396.1|7381.1|7396.3|7381.3|7396.1|7381.1|3
1607595300000|2020-12-10 10:15:00|7396.3|7381.3|7396.3|7381.3|7396.6|7381.6|7396.1|7381.1|10
1607595600000|2020-12-10 10:20:00|7396.2|7381.2|7396.8|7381.8|7396.8|7381.8|7396.1|7381.1|3
1607595900000|2020-12-10 10:25:00|7396.4|7381.4|7395.8|7380.8|7396.8|7381.8|7395|7380|18
1607596200000|2020-12-10 10:30:00|7395.6|7380.6|7396.3|7381.3|7396.3|7381.3|7395.6|7380.6|4
1607596500000|2020-12-10 10:35:00|7395.8|7380.8|7395.5|7380.5|7396.1|7381.1|7395.3|7380.3|8
1607596800000|2020-12-10 10:40:00|7395.6|7380.6|7395.8|7380.8|7396|7381|7395.2|7380.2|6
1607597100000|2020-12-10 10:45:00|7396.3|7381.3|7396.3|7381.3|7396.6|7381.6|7396.3|7381.3|3
1607597400000|2020-12-10 10:50:00|7396.1|7381.1|7396.3|7381.3|7396.3|7381.3|7396.1|7381.1|2
1607597700000|2020-12-10 10:55:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396.3|7381.3|2
1607598000000|2020-12-10 11:00:00|7397|7382|7397.3|7382.3|7397.5|7382.5|7397|7382|5
1607598300000|2020-12-10 11:05:00|7397.5|7382.5|7398.8|7383.8|7398.9|7383.9|7397.1|7382.1|12
1607598600000|2020-12-10 11:10:00|7398.9|7383.9|7400|7385|7400.1|7385.1|7398.9|7383.9|8
1607598900000|2020-12-10 11:15:00|7399.9|7384.9|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|8
1607599200000|2020-12-10 11:20:00|7400.3|7385.3|7400|7385|7400.5|7385.5|7400|7385|9
1607599500000|2020-12-10 11:25:00|7399.9|7384.9|7403.4|7378.4|7403.7|7385.1|7398.3|7378.4|44
1607599800000|2020-12-10 11:30:00|7403.1|7378.1|7404.9|7379.9|7404.9|7379.9|7403.1|7378.1|7
1607600100000|2020-12-10 11:35:00|7405|7380|7405.2|7380.2|7405.2|7380.2|7404.7|7379.7|5
1607600400000|2020-12-10 11:40:00|7405.4|7380.4|7405.9|7380.9|7406.1|7381.1|7405|7380|11
1607600700000|2020-12-10 11:45:00|7405.4|7380.4|7405|7380|7405.6|7385.6|7400.6|7379.4|10
1607601000000|2020-12-10 11:50:00|7405.2|7380.2|7405.2|7380.2|7405.5|7380.5|7404.9|7379.9|8
1607601300000|2020-12-10 11:55:00|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|7405.4|7380.4|1
1607601600000|2020-12-10 12:00:00|7405.3|7380.3|7405.7|7380.7|7405.7|7380.7|7404.9|7379.9|10
1607601900000|2020-12-10 12:05:00|7401.4|7386.4|7400.4|7385.4|7406.2|7386.6|7400.1|7380.4|14
1607602800000|2020-12-10 12:20:00|7400.3|7385.3|7400.1|7385.1|7400.3|7385.3|7399.3|7384.3|14
1607603100000|2020-12-10 12:25:00|7400.2|7385.2|7401.6|7386.6|7402.1|7387.1|7400.1|7385.1|24
1607603400000|2020-12-10 12:30:00|7401.3|7386.3|7401.5|7386.5|7401.9|7386.9|7401.1|7386.1|9
1607603700000|2020-12-10 12:35:00|7401.2|7386.2|7400.6|7385.6|7405.1|7387.1|7399.6|7379.6|42
1607604000000|2020-12-10 12:40:00|7400.8|7385.8|7405.1|7380.1|7405.1|7385.9|7399.5|7379.4|23
1607604300000|2020-12-10 12:45:00|7400.1|7385.1|7403.4|7378.4|7406.2|7385.2|7396.9|7376.9|38
1607604600000|2020-12-10 12:50:00|7397.4|7382.4|7402.8|7377.8|7403.1|7382.4|7397.4|7377.6|28
1607604900000|2020-12-10 12:55:00|7402.7|7377.7|7403.4|7378.4|7403.4|7378.4|7402.6|7377.6|90
1607605200000|2020-12-10 13:00:00|7402.9|7377.9|7401.4|7376.4|7402.9|7377.9|7401.1|7376.1|11
1607605500000|2020-12-10 13:05:00|7400.8|7375.8|7401.6|7376.6|7401.6|7376.6|7400.6|7375.6|23
1607605800000|2020-12-10 13:10:00|7401.9|7376.9|7401.9|7376.9|7401.9|7376.9|7400.4|7375.4|14
1607606100000|2020-12-10 13:15:00|7396.2|7381.2|7396.4|7381.4|7401.1|7381.6|7395.3|7374.9|21
1607606400000|2020-12-10 13:20:00|7396.5|7381.5|7403.4|7378.4|7403.4|7382.1|7396.5|7377.3|23
1607606700000|2020-12-10 13:25:00|7403.6|7378.6|7403.8|7378.8|7403.8|7378.8|7403.6|7378.6|4
1607607000000|2020-12-10 13:30:00|7403.4|7378.4|7396.8|7381.8|7403.4|7383.9|7396.8|7378.4|17
1607607300000|2020-12-10 13:35:00|7396.7|7381.7|7396.7|7381.7|7397|7382|7396.5|7381.5|9
1607607600000|2020-12-10 13:40:00|7396.6|7381.6|7395.5|7380.5|7396.6|7381.6|7395.2|7380.2|16
1607607900000|2020-12-10 13:45:00|7395.7|7380.7|7395.5|7380.5|7396.9|7381.9|7395.5|7380.5|9
1607608200000|2020-12-10 13:50:00|7395.7|7380.7|7403.2|7378.2|7403.2|7382.5|7395.7|7377.5|16
1607608500000|2020-12-10 13:55:00|7403|7378|7403.2|7378.2|7403.3|7384|7398.2|7378|10
1607608800000|2020-12-10 14:00:00|7403.1|7378.1|7400.1|7385.1|7403.2|7385.2|7398.7|7378|12
1607609100000|2020-12-10 14:05:00|7400.3|7385.3|7402.3|7387.3|7406.6|7387.6|7400.3|7381.5|38
1607609400000|2020-12-10 14:10:00|7402.4|7387.4|7405.6|7390.6|7410.4|7391.4|7402.4|7385.1|41
1607609700000|2020-12-10 14:15:00|7405.7|7390.7|7404.3|7389.3|7410|7391|7404.3|7384.4|16
1607610000000|2020-12-10 14:20:00|7404.4|7389.4|7404.3|7389.3|7410|7390.4|7404.3|7384.3|45
1607610300000|2020-12-10 14:25:00|7405.7|7390.7|7407.1|7392.1|7411.9|7392.3|7404.3|7385.1|57
1607610600000|2020-12-10 14:30:00|7407|7392|7410|7385|7410.2|7392|7403.1|7385|65
1607610900000|2020-12-10 14:35:00|7409.8|7384.8|7403.7|7388.7|7410.5|7390.4|7403.5|7384.8|50
1607611200000|2020-12-10 14:40:00|7403.1|7388.1|7399|7384|7403.1|7388.1|7397.6|7382.6|101
1607611500000|2020-12-10 14:45:00|7399.1|7384.1|7405.8|7380.8|7407|7386.8|7398.6|7380.2|102
1607611800000|2020-12-10 14:50:00|7405.9|7380.9|7397.4|7382.4|7406.1|7386|7396.9|7380.5|64
1607612100000|2020-12-10 14:55:00|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7397.2|7382.2|24
1607612400000|2020-12-10 15:00:00|7397.5|7382.5|7398.7|7383.7|7398.7|7383.7|7397.1|7382.1|28
1607612700000|2020-12-10 15:05:00|7398.6|7383.6|7397.3|7382.3|7402.8|7383.7|7396.9|7377.8|13
1607613000000|2020-12-10 15:10:00|7397.9|7382.9|7400.2|7385.2|7405.5|7386.1|7397.9|7380.1|56
1607613300000|2020-12-10 15:15:00|7400|7385|7404.5|7379.5|7405|7385|7400|7379.1|22
1607613900000|2020-12-10 15:25:00|7404.2|7379.2|7399|7384|7404.2|7384|7399|7379.2|2
1607614200000|2020-12-10 15:30:00|7398.9|7383.9|7401.7|7386.7|7402.1|7387.1|7398.9|7383.9|25
1607614500000|2020-12-10 15:35:00|7401.5|7386.5|7401.5|7386.5|7401.9|7386.9|7400.9|7385.9|38
1607614800000|2020-12-10 15:40:00|7401|7386|7401.4|7386.4|7401.5|7386.5|7400.8|7385.8|17
1607615100000|2020-12-10 15:45:00|7401.5|7386.5|7400.9|7385.9|7401.7|7386.7|7399.8|7384.8|29
1607615400000|2020-12-10 15:50:00|7401|7386|7400.8|7385.8|7401|7386|7400.1|7385.1|18
1607615700000|2020-12-10 15:55:00|7401|7386|7401.3|7386.3|7401.5|7386.5|7401|7386|9
1607616000000|2020-12-10 16:00:00|7401.4|7386.4|7401.8|7386.8|7401.8|7386.8|7401|7386|13
1607616300000|2020-12-10 16:05:00|7402|7387|7402|7387|7402.1|7387.1|7401.7|7386.7|15
1607616600000|2020-12-10 16:10:00|7402.1|7387.1|7402.5|7387.5|7402.5|7387.5|7401.8|7386.8|9
1607616900000|2020-12-10 16:15:00|7402|7387|7402.5|7387.5|7402.5|7387.5|7402|7387|2
1607617200000|2020-12-10 16:20:00|7402.8|7387.8|7402.5|7387.5|7402.8|7387.8|7402.5|7387.5|2
1607617500000|2020-12-10 16:25:00|7402.7|7387.7|7402.8|7387.8|7402.8|7387.8|7402.7|7387.7|2
1607617800000|2020-12-10 16:30:00|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|7402.5|7387.5|1
1607618100000|2020-12-10 16:35:00|7402.8|7387.8|7402.8|7387.8|7402.8|7387.8|7402.5|7387.5|3
1607618400000|2020-12-10 16:40:00|7402.5|7387.5|7402.5|7387.5|7402.8|7387.8|7402.5|7387.5|11
1607618700000|2020-12-10 16:45:00|7402|7387|7403.4|7388.4|7403.4|7388.4|7401.8|7386.8|18
1607619000000|2020-12-10 16:50:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1607619300000|2020-12-10 16:55:00|7403.7|7388.7|7404|7389|7404|7389|7403.3|7388.3|12
1607619600000|2020-12-10 17:00:00|7403.9|7388.9|7403.4|7388.4|7403.9|7388.9|7403.3|7388.3|5
1607619900000|2020-12-10 17:05:00|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|4
1607620200000|2020-12-10 17:10:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7402.9|7387.9|12
1607620500000|2020-12-10 17:15:00|7403.2|7388.2|7403|7388|7403.2|7388.2|7403|7388|8
1607621100000|2020-12-10 17:25:00|7403.1|7388.1|7403|7388|7403.1|7388.1|7403|7388|44
1607621700000|2020-12-10 17:35:00|7403.1|7388.1|7403.1|7388.1|7403.1|7388.1|7403|7388|19
1607622000000|2020-12-10 17:40:00|7403|7388|7402.4|7387.4|7403.1|7388.1|7402|7387|72
1607622300000|2020-12-10 17:45:00|7402.3|7387.3|7402.5|7387.5|7402.7|7387.7|7402.3|7387.3|7
1607622600000|2020-12-10 17:50:00|7402.7|7387.7|7404.5|7389.5|7404.5|7389.5|7402.7|7387.7|13
1607622900000|2020-12-10 17:55:00|7404.4|7389.4|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|5
1607623200000|2020-12-10 18:00:00|7404.3|7389.3|7403.7|7388.7|7404.3|7389.3|7403.7|7388.7|3
1607623500000|2020-12-10 18:05:00|7404|7389|7402.7|7387.7|7404|7389|7402.7|7387.7|11
1607623800000|2020-12-10 18:10:00|7402.8|7387.8|7402.8|7387.8|7403|7388|7402.8|7387.8|5
1607624100000|2020-12-10 18:15:00|7402.7|7387.7|7403|7388|7403.7|7388.7|7402.7|7387.7|15
1607624400000|2020-12-10 18:20:00|7402.9|7387.9|7403.9|7388.9|7404.1|7389.1|7402.8|7387.8|16
1607624700000|2020-12-10 18:25:00|7404|7389|7404.3|7389.3|7404.3|7389.3|7404|7389|4
1607625300000|2020-12-10 18:35:00|7404.2|7389.2|7404.3|7389.3|7404.3|7389.3|7404.1|7389.1|3
1607625600000|2020-12-10 18:40:00|7404|7389|7404|7389|7404|7389|7404|7389|1
1607626200000|2020-12-10 18:50:00|7403.8|7388.8|7403.9|7388.9|7403.9|7388.9|7403.8|7388.8|2
1607626500000|2020-12-10 18:55:00|7403.6|7388.6|7403.6|7388.6|7403.6|7388.6|7403.2|7388.2|5
1607626800000|2020-12-10 19:00:00|7403.4|7388.4|7403.5|7388.5|7403.5|7388.5|7403.3|7388.3|4
1607627400000|2020-12-10 19:10:00|7403.7|7388.7|7404|7389|7404|7389|7403.7|7388.7|3
1607628000000|2020-12-10 19:20:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607628600000|2020-12-10 19:30:00|7403.7|7388.7|7403.6|7388.6|7403.7|7388.7|7403.6|7388.6|2
1607628900000|2020-12-10 19:35:00|7403.3|7388.3|7403.1|7388.1|7403.3|7388.3|7403.1|7388.1|2
1607629200000|2020-12-10 19:40:00|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|7403.2|7388.2|1
1607630400000|2020-12-10 20:00:00|7402.6|7387.6|7403.5|7388.5|7403.8|7388.8|7402.5|7387.5|9
1607631900000|2020-12-10 20:25:00|7403|7388|7404|7389|7404|7389|7402.8|7387.8|9
1607632200000|2020-12-10 20:30:00|7403.3|7388.3|7403.4|7388.4|7403.4|7388.4|7403.3|7388.3|2
1607632500000|2020-12-10 20:35:00|7403.2|7388.2|7403.1|7388.1|7403.2|7388.2|7403.1|7388.1|2
1607633100000|2020-12-10 20:45:00|7402.8|7387.8|7402.2|7387.2|7403.6|7388.6|7400.6|7385.6|23
1607633400000|2020-12-10 20:50:00|7402.3|7387.3|7401.7|7386.7|7406.6|7387.8|7401.1|7381|10
1607633700000|2020-12-10 20:55:00|7402|7387|7401.8|7386.8|7402|7387|7401.7|7386.7|3
1607653800000|2020-12-11 02:30:00|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|7403.6|7378.6|1
1607654400000|2020-12-11 02:40:00|7403.7|7378.7|7404.1|7379.1|7404.7|7379.7|7403.7|7378.7|4
1607654700000|2020-12-11 02:45:00|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|7403.3|7378.3|1
1607655300000|2020-12-11 02:55:00|7403|7378|7402.6|7377.6|7403|7378|7402.6|7377.6|2
1607655600000|2020-12-11 03:00:00|7402|7377|7402|7377|7402|7377|7402|7377|1
1607656500000|2020-12-11 03:15:00|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|7401.2|7376.2|1
1607656800000|2020-12-11 03:20:00|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|7402.3|7377.3|1
1607657400000|2020-12-11 03:30:00|7402.6|7377.6|7401.9|7376.9|7402.6|7377.6|7401.2|7376.2|73
1607657700000|2020-12-11 03:35:00|7396.5|7381.5|7397|7382|7397.6|7382.6|7396.5|7381.5|16
1607658000000|2020-12-11 03:40:00|7397.1|7382.1|7396.5|7381.5|7397.8|7382.8|7396.3|7381.3|22
1607658300000|2020-12-11 03:45:00|7396.3|7381.3|7396.4|7381.4|7396.6|7381.6|7396.2|7381.2|27
1607658600000|2020-12-11 03:50:00|7396.3|7381.3|7396.8|7381.8|7396.8|7381.8|7396|7381|12
1607658900000|2020-12-11 03:55:00|7396.9|7381.9|7394.4|7379.4|7397|7382|7393.7|7378.7|37
1607659200000|2020-12-11 04:00:00|7394.3|7379.3|7393.5|7378.5|7394.3|7379.3|7393.3|7378.3|8
1607659500000|2020-12-11 04:05:00|7393.4|7378.4|7393.2|7378.2|7394.3|7379.3|7393.1|7378.1|15
1607659800000|2020-12-11 04:10:00|7393.3|7378.3|7393.9|7378.9|7394.9|7379.9|7393.3|7378.3|24
1607660100000|2020-12-11 04:15:00|7394.1|7379.1|7395.7|7380.7|7395.7|7380.7|7393.8|7378.8|14
1607660400000|2020-12-11 04:20:00|7395.4|7380.4|7395.8|7380.8|7396.7|7381.7|7395.4|7380.4|16
1607660700000|2020-12-11 04:25:00|7396.8|7381.8|7396.8|7381.8|7396.8|7381.8|7396.1|7381.1|6
1607661000000|2020-12-11 04:30:00|7396.3|7381.3|7399.1|7384.1|7399.3|7384.3|7396.1|7381.1|24
1607661300000|2020-12-11 04:35:00|7398.6|7383.6|7397.1|7382.1|7398.8|7383.8|7397|7382|16
1607661600000|2020-12-11 04:40:00|7397|7382|7395.6|7380.6|7397|7382|7395.5|7380.5|20
1607661900000|2020-12-11 04:45:00|7396|7381|7394.1|7379.1|7396.1|7381.1|7394|7379|45
1607662200000|2020-12-11 04:50:00|7394.2|7379.2|7394.6|7379.6|7394.9|7379.9|7393.2|7378.2|62
1607662500000|2020-12-11 04:55:00|7394.7|7379.7|7395.7|7380.7|7397|7382|7394.7|7379.7|62
1607662800000|2020-12-11 05:00:00|7395.5|7380.5|7393.2|7378.2|7395.5|7380.5|7392.8|7377.8|56
1607663100000|2020-12-11 05:05:00|7393.1|7378.1|7390.4|7375.4|7393.2|7378.2|7389.5|7374.5|100
1607663400000|2020-12-11 05:10:00|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7388.5|7373.5|59
1607663700000|2020-12-11 05:15:00|7390.3|7375.3|7389|7374|7390.6|7375.6|7388.6|7373.6|21
1607664000000|2020-12-11 05:20:00|7388.8|7373.8|7386.6|7371.6|7389|7374|7386.6|7371.6|37
1607664300000|2020-12-11 05:25:00|7386.7|7371.7|7387.2|7372.2|7387.5|7372.5|7383.7|7368.7|89
1607664600000|2020-12-11 05:30:00|7387.3|7372.3|7389.2|7374.2|7389.2|7374.2|7386.7|7371.7|35
1607664900000|2020-12-11 05:35:00|7389.4|7374.4|7388.6|7373.6|7390|7375|7388.5|7373.5|20
1607665200000|2020-12-11 05:40:00|7388.3|7373.3|7386.8|7371.8|7388.7|7373.7|7386.7|7371.7|26
1607665500000|2020-12-11 05:45:00|7386.9|7371.9|7388.1|7373.1|7388.1|7373.1|7386.3|7371.3|18
1607665800000|2020-12-11 05:50:00|7388.4|7373.4|7388|7373|7388.6|7373.6|7388|7373|29
1607666100000|2020-12-11 05:55:00|7388.1|7373.1|7388.4|7373.4|7388.5|7373.5|7387.4|7372.4|39
1607666400000|2020-12-11 06:00:00|7388.3|7373.3|7387|7372|7388.5|7373.5|7386.8|7371.8|23
1607666700000|2020-12-11 06:05:00|7387.1|7372.1|7387.3|7372.3|7387.5|7372.5|7386.8|7371.8|15
1607667000000|2020-12-11 06:10:00|7387.1|7372.1|7387.9|7372.9|7388.1|7373.1|7386.8|7371.8|16
1607667300000|2020-12-11 06:15:00|7387.8|7372.8|7389.1|7374.1|7389.4|7374.4|7387.8|7372.8|24
1607667600000|2020-12-11 06:20:00|7388.8|7373.8|7387|7372|7388.8|7373.8|7386.8|7371.8|19
1607667900000|2020-12-11 06:25:00|7386.7|7371.7|7384.6|7369.6|7387|7372|7384.5|7369.5|30
1607668200000|2020-12-11 06:30:00|7384.8|7369.8|7385.9|7370.9|7386.5|7371.5|7384.6|7369.6|67
1607668500000|2020-12-11 06:35:00|7385.8|7370.8|7386.4|7371.4|7386.8|7371.8|7385.8|7370.8|20
1607668800000|2020-12-11 06:40:00|7386.6|7371.6|7387.6|7372.6|7387.6|7372.6|7386.4|7371.4|20
1607669100000|2020-12-11 06:45:00|7387.5|7372.5|7388.3|7373.3|7388.3|7373.3|7387|7372|30
1607669400000|2020-12-11 06:50:00|7388.4|7373.4|7388|7373|7388.5|7373.5|7388|7373|19
1607669700000|2020-12-11 06:55:00|7387.7|7372.7|7388.2|7373.2|7388.4|7373.4|7387.7|7372.7|12
1607670000000|2020-12-11 07:00:00|7388.3|7373.3|7390.3|7375.3|7391.6|7376.6|7388.3|7373.3|37
1607670300000|2020-12-11 07:05:00|7390.5|7375.5|7390.1|7375.1|7391.3|7376.3|7389.5|7374.5|38
1607670600000|2020-12-11 07:10:00|7390.2|7375.2|7388|7373|7391.1|7376.1|7387.9|7372.9|34
1607670900000|2020-12-11 07:15:00|7388.1|7373.1|7388.3|7373.3|7389|7374|7388|7373|37
1607671200000|2020-12-11 07:20:00|7389|7374|7387.3|7372.3|7389|7374|7386.3|7371.3|49
1607671500000|2020-12-11 07:25:00|7387.1|7372.1|7388.7|7373.7|7388.8|7373.8|7387.1|7372.1|19
1607671800000|2020-12-11 07:30:00|7388.5|7373.5|7387.4|7372.4|7388.5|7373.5|7387.4|7372.4|7
1607672100000|2020-12-11 07:35:00|7387.3|7372.3|7388.1|7373.1|7388.1|7373.1|7387.3|7372.3|5
1607672400000|2020-12-11 07:40:00|7388.3|7373.3|7388.6|7373.6|7388.7|7373.7|7388.3|7373.3|16
1607672700000|2020-12-11 07:45:00|7388.7|7373.7|7388.1|7373.1|7389.5|7374.5|7388.1|7373.1|19
1607673000000|2020-12-11 07:50:00|7388.3|7373.3|7389.5|7374.5|7390.3|7375.3|7388.3|7373.3|29
1607673300000|2020-12-11 07:55:00|7389.3|7374.3|7390|7375|7390.5|7375.5|7389.3|7374.3|12
1607673600000|2020-12-11 08:00:00|7390.5|7375.5|7390.9|7375.9|7391.6|7376.6|7389.9|7374.9|30
1607673900000|2020-12-11 08:05:00|7390.8|7375.8|7391.4|7376.4|7391.4|7376.4|7390.8|7375.8|5
1607674200000|2020-12-11 08:10:00|7392|7377|7394|7379|7394.2|7379.2|7391.9|7376.9|55
1607674500000|2020-12-11 08:15:00|7393.8|7378.8|7399|7384|7399.3|7384.3|7393.7|7378.7|69
1607674800000|2020-12-11 08:20:00|7398.8|7383.8|7397.4|7382.4|7398.8|7383.8|7396.1|7381.1|74
1607675100000|2020-12-11 08:25:00|7397.6|7382.6|7400.5|7385.5|7400.8|7385.8|7397.6|7382.6|56
1607675400000|2020-12-11 08:30:00|7401|7386|7398.4|7383.4|7401.9|7386.9|7398.2|7383.2|50
1607675700000|2020-12-11 08:35:00|7398.3|7383.3|7400.1|7385.1|7400.6|7385.6|7398.2|7383.2|51
1607676000000|2020-12-11 08:40:00|7400.4|7385.4|7397.1|7382.1|7400.6|7385.6|7395.7|7380.7|33
1607676300000|2020-12-11 08:45:00|7397.8|7382.8|7398.3|7383.3|7398.4|7383.4|7396.9|7381.9|38
1607676600000|2020-12-11 08:50:00|7398.4|7383.4|7400.8|7385.8|7401.3|7386.3|7398.4|7383.4|29
1607676900000|2020-12-11 08:55:00|7400.9|7385.9|7399.5|7384.5|7400.9|7385.9|7399.1|7384.1|28
1607677200000|2020-12-11 09:00:00|7399.1|7384.1|7399.1|7384.1|7399.1|7384.1|7398|7383|15
1607677500000|2020-12-11 09:05:00|7399.5|7384.5|7399.5|7384.5|7400|7385|7398.4|7383.4|20
1607677800000|2020-12-11 09:10:00|7399.2|7384.2|7396.8|7381.8|7401.8|7384.5|7396.5|7376.8|27
1607678100000|2020-12-11 09:15:00|7397.1|7382.1|7396.8|7381.8|7397.7|7382.7|7396.7|7381.7|12
1607678400000|2020-12-11 09:20:00|7397.1|7382.1|7396.9|7381.9|7397.4|7382.4|7396.5|7381.5|13
1607678700000|2020-12-11 09:25:00|7397.3|7382.3|7397.6|7382.6|7398.3|7383.3|7397.3|7382.3|17
1607679000000|2020-12-11 09:30:00|7397.3|7382.3|7396.7|7381.7|7397.6|7382.6|7396.5|7381.5|27
1607679300000|2020-12-11 09:35:00|7396.5|7381.5|7395.4|7380.4|7396.7|7381.7|7395.1|7380.1|52
1607679600000|2020-12-11 09:40:00|7395.1|7380.1|7395.9|7380.9|7396.1|7381.1|7395.1|7380.1|13
1607679900000|2020-12-11 09:45:00|7395.6|7380.6|7394.7|7379.7|7395.9|7380.9|7394.2|7379.2|52
1607680200000|2020-12-11 09:50:00|7394.1|7379.1|7397.3|7382.3|7398|7383|7394.1|7379.1|36
1607680500000|2020-12-11 09:55:00|7397.8|7382.8|7396.9|7381.9|7397.9|7382.9|7396.5|7381.5|26
1607680800000|2020-12-11 10:00:00|7397|7382|7396.6|7381.6|7397|7382|7396.4|7381.4|24
1607681100000|2020-12-11 10:05:00|7396.5|7381.5|7397|7382|7397|7382|7396.1|7381.1|9
1607681400000|2020-12-11 10:10:00|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|7397.1|7382.1|1
1607681700000|2020-12-11 10:15:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|1
1607682000000|2020-12-11 10:20:00|7397.4|7382.4|7397.8|7382.8|7397.8|7382.8|7397.4|7382.4|9
1607682300000|2020-12-11 10:25:00|7397.6|7382.6|7397.8|7382.8|7397.8|7382.8|7397.1|7382.1|6
1607682600000|2020-12-11 10:30:00|7398.3|7383.3|7399.1|7384.1|7399.4|7384.4|7398.3|7383.3|9
1607682900000|2020-12-11 10:35:00|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399.2|7384.2|2
1607683200000|2020-12-11 10:40:00|7399.7|7384.7|7400.6|7385.6|7400.6|7385.6|7399.7|7384.7|16
1607683500000|2020-12-11 10:45:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|1
1607683800000|2020-12-11 10:50:00|7400.6|7385.6|7400.8|7385.8|7400.8|7385.8|7400.6|7385.6|2
1607684100000|2020-12-11 10:55:00|7401.1|7386.1|7401.9|7386.9|7401.9|7386.9|7401.1|7386.1|19
1607684400000|2020-12-11 11:00:00|7402|7387|7403|7388|7403.8|7388.8|7401.3|7386.3|57
1607684700000|2020-12-11 11:05:00|7403.1|7388.1|7404.3|7389.3|7404.4|7389.4|7403.1|7388.1|26
1607685000000|2020-12-11 11:10:00|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.3|7389.3|5
1607685300000|2020-12-11 11:15:00|7404.9|7389.9|7406.3|7391.3|7406.3|7391.3|7404.9|7389.9|29
1607685600000|2020-12-11 11:20:00|7406.2|7391.2|7406.1|7391.1|7406.3|7391.3|7405.8|7390.8|6
1607685900000|2020-12-11 11:25:00|7406|7391|7407.2|7392.2|7407.3|7392.3|7406|7391|14
1607686200000|2020-12-11 11:30:00|7407.3|7392.3|7409.6|7394.6|7417.6|7398.9|7407.1|7391|25
1607686500000|2020-12-11 11:35:00|7416|7391|7416.1|7391.1|7416.2|7391.2|7413.8|7388.8|10
1607686800000|2020-12-11 11:40:00|7415.4|7390.4|7415.4|7390.4|7416.3|7396.8|7411.8|7390.4|8
1607687100000|2020-12-11 11:45:00|7414.5|7389.5|7415.3|7390.3|7415.3|7390.3|7414.5|7389.5|6
1607687400000|2020-12-11 11:50:00|7415|7390|7415.1|7390.1|7416.2|7391.2|7414.9|7389.9|13
1607687700000|2020-12-11 11:55:00|7415|7390|7408.6|7393.6|7415.3|7393.7|7408.3|7389.5|47
1607688000000|2020-12-11 12:00:00|7408.7|7393.7|7415.7|7390.7|7415.7|7395.2|7408.6|7389.8|19
1607688300000|2020-12-11 12:05:00|7415|7390|7408.1|7393.1|7415|7394.9|7407.9|7388.1|14
1607688600000|2020-12-11 12:10:00|7408.4|7393.4|7414.1|7389.1|7414.2|7393.4|7408.4|7389|5
1607688900000|2020-12-11 12:15:00|7414.2|7389.2|7407.3|7392.3|7414.2|7392.5|7407.2|7388.5|13
1607689200000|2020-12-11 12:20:00|7407.4|7392.4|7407.3|7392.3|7407.4|7392.4|7407.3|7392.3|2
1607689800000|2020-12-11 12:30:00|7407.6|7392.6|7407.4|7392.4|7407.6|7392.6|7407|7392|7
1607690100000|2020-12-11 12:35:00|7406.5|7391.5|7412.7|7387.7|7412.8|7391.6|7406.5|7387.2|19
1607690400000|2020-12-11 12:40:00|7412.8|7387.8|7413.4|7388.4|7413.5|7388.5|7412.4|7387.4|53
1607690700000|2020-12-11 12:45:00|7413.1|7388.1|7412.8|7387.8|7413.1|7388.1|7412.6|7387.6|14
1607691300000|2020-12-11 12:55:00|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|7412.7|7387.7|1
1607691600000|2020-12-11 13:00:00|7412.8|7387.8|7412.7|7387.7|7412.8|7387.8|7412.7|7387.7|4
1607691900000|2020-12-11 13:05:00|7412.8|7387.8|7413.1|7388.1|7413.1|7388.1|7412.8|7387.8|3
1607692200000|2020-12-11 13:10:00|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|7413.4|7388.4|1
1607692500000|2020-12-11 13:15:00|7413.2|7388.2|7407.4|7392.4|7413.2|7392.4|7407.4|7388.2|2
1607692800000|2020-12-11 13:20:00|7407.5|7392.5|7408.4|7393.4|7408.4|7393.4|7407.4|7392.4|5
1607693100000|2020-12-11 13:25:00|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|7408.2|7393.2|1
1607693400000|2020-12-11 13:30:00|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|7407.9|7392.9|1
1607693700000|2020-12-11 13:35:00|7408.7|7393.7|7408.2|7393.2|7408.7|7393.7|7408.2|7393.2|3
1607694000000|2020-12-11 13:40:00|7408|7393|7407|7392|7408|7393|7407|7392|3
1607694300000|2020-12-11 13:45:00|7407.2|7392.2|7405.7|7390.7|7407.2|7392.2|7405.7|7390.7|3
1607694600000|2020-12-11 13:50:00|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7404.8|7389.8|4
1607696100000|2020-12-11 14:15:00|7405|7390|7405.2|7390.2|7405.4|7390.4|7405|7390|4
1607696400000|2020-12-11 14:20:00|7404.7|7389.7|7405|7390|7405|7390|7404.7|7389.7|10
1607696700000|2020-12-11 14:25:00|7405.1|7390.1|7405|7390|7405.2|7390.2|7404.3|7389.3|53
1607697000000|2020-12-11 14:30:00|7404.9|7389.9|7404.2|7389.2|7405|7390|7404.2|7389.2|18
1607697300000|2020-12-11 14:35:00|7404.1|7389.1|7403.9|7388.9|7404.1|7389.1|7403.8|7388.8|22
1607697600000|2020-12-11 14:40:00|7403.8|7388.8|7403.9|7388.9|7404.4|7389.4|7402.7|7387.7|52
1607697900000|2020-12-11 14:45:00|7403.8|7388.8|7403.1|7388.1|7403.9|7388.9|7403|7388|33
1607698200000|2020-12-11 14:50:00|7403.2|7388.2|7403.6|7388.6|7403.6|7388.6|7403|7388|42
1607698500000|2020-12-11 14:55:00|7403.5|7388.5|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|5
1607698800000|2020-12-11 15:00:00|7403.4|7388.4|7403.1|7388.1|7403.4|7388.4|7402.8|7387.8|5
1607699100000|2020-12-11 15:05:00|7402.9|7387.9|7402.1|7387.1|7403.1|7388.1|7402|7387|17
1607699400000|2020-12-11 15:10:00|7402|7387|7402.1|7387.1|7402.1|7387.1|7402|7387|6
1607699700000|2020-12-11 15:15:00|7402|7387|7402.9|7387.9|7403|7388|7401.7|7386.7|26
1607700000000|2020-12-11 15:20:00|7403|7388|7401.6|7386.6|7409|7389|7401.6|7382.1|132
1607700300000|2020-12-11 15:25:00|7401.5|7386.5|7402.3|7387.3|7402.5|7387.5|7401.1|7386.1|18
1607700600000|2020-12-11 15:30:00|7402.1|7387.1|7402.2|7387.2|7403|7388|7402.1|7387.1|15
1607700900000|2020-12-11 15:35:00|7402.1|7387.1|7402.1|7387.1|7402.3|7387.3|7402|7387|33
1607701200000|2020-12-11 15:40:00|7402|7387|7403.2|7388.2|7403.2|7388.2|7402|7387|12
1607701500000|2020-12-11 15:45:00|7403.3|7388.3|7403.2|7388.2|7403.4|7388.4|7403.2|7388.2|4
1607701800000|2020-12-11 15:50:00|7403.7|7388.7|7405.1|7390.1|7405.5|7390.5|7403.7|7388.7|27
1607702100000|2020-12-11 15:55:00|7405.2|7390.2|7405.1|7390.1|7405.3|7390.3|7405|7390|10
1607702400000|2020-12-11 16:00:00|7405.7|7390.7|7405.3|7390.3|7405.7|7390.7|7405.1|7390.1|24
1607702700000|2020-12-11 16:05:00|7405.1|7390.1|7403.9|7388.9|7405.1|7390.1|7403.9|7388.9|25
1607703000000|2020-12-11 16:10:00|7404|7389|7403.8|7388.8|7404.1|7389.1|7403.2|7388.2|24
1607703300000|2020-12-11 16:15:00|7403.9|7388.9|7403.8|7388.8|7403.9|7388.9|7403.8|7388.8|6
1607703600000|2020-12-11 16:20:00|7403.9|7388.9|7403.4|7388.4|7404.6|7389.6|7403.4|7388.4|17
1607703900000|2020-12-11 16:25:00|7404.2|7389.2|7404.5|7389.5|7404.7|7389.7|7404.2|7389.2|9
1607704200000|2020-12-11 16:30:00|7404.6|7389.6|7404.4|7389.4|7404.8|7389.8|7404.4|7389.4|10
1607704500000|2020-12-11 16:35:00|7404.3|7389.3|7405.2|7390.2|7405.3|7390.3|7404.2|7389.2|20
1607704800000|2020-12-11 16:40:00|7405.1|7390.1|7404.6|7389.6|7405.2|7390.2|7404.1|7389.1|32
1607705100000|2020-12-11 16:45:00|7404.5|7389.5|7404.3|7389.3|7404.6|7389.6|7404.3|7389.3|5
1607705400000|2020-12-11 16:50:00|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|7404.1|7389.1|1
1607705700000|2020-12-11 16:55:00|7404.2|7389.2|7404.5|7389.5|7404.5|7389.5|7404.1|7389.1|4
1607706000000|2020-12-11 17:00:00|7404.4|7389.4|7404.5|7389.5|7404.6|7389.6|7404.4|7389.4|12
1607706300000|2020-12-11 17:05:00|7404.6|7389.6|7404.5|7389.5|7404.6|7389.6|7404.5|7389.5|2
1607706900000|2020-12-11 17:15:00|7404.4|7389.4|7404.6|7389.6|7404.7|7389.7|7404.4|7389.4|17
1607707200000|2020-12-11 17:20:00|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.6|7389.6|2
1607707500000|2020-12-11 17:25:00|7404.5|7389.5|7404.6|7389.6|7404.6|7389.6|7404.5|7389.5|8
1607707800000|2020-12-11 17:30:00|7404.7|7389.7|7404.6|7389.6|7404.7|7389.7|7404.3|7389.3|12
1607708100000|2020-12-11 17:35:00|7409.5|7384.5|7404.1|7389.1|7409.5|7389.4|7403.1|7384.2|33
1607708400000|2020-12-11 17:40:00|7404|7389|7404.5|7389.5|7404.7|7389.7|7403.9|7388.9|18
1607708700000|2020-12-11 17:45:00|7404.4|7389.4|7404.1|7389.1|7404.4|7389.4|7404.1|7389.1|9
1607709300000|2020-12-11 17:55:00|7403.8|7388.8|7403.7|7388.7|7404.2|7389.2|7403.4|7388.4|50
1607709600000|2020-12-11 18:00:00|7403.6|7388.6|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|35
1607709900000|2020-12-11 18:05:00|7403.7|7388.7|7403.8|7388.8|7403.8|7388.8|7403.7|7388.7|8
1607710200000|2020-12-11 18:10:00|7403.4|7388.4|7403.5|7388.5|7403.6|7388.6|7403.3|7388.3|76
1607710500000|2020-12-11 18:15:00|7403.4|7388.4|7403.8|7388.8|7403.8|7388.8|7403.4|7388.4|36
1607710800000|2020-12-11 18:20:00|7403.9|7388.9|7404.3|7389.3|7404.4|7389.4|7403.8|7388.8|40
1607711100000|2020-12-11 18:25:00|7404.2|7389.2|7404.2|7389.2|7404.4|7389.4|7404.2|7389.2|7
1607711400000|2020-12-11 18:30:00|7404.3|7389.3|7404.3|7389.3|7404.4|7389.4|7404.3|7389.3|5
1607711700000|2020-12-11 18:35:00|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|7403.5|7388.5|1
1607712000000|2020-12-11 18:40:00|7403.6|7388.6|7403.3|7388.3|7403.7|7388.7|7403.2|7388.2|62
1607712300000|2020-12-11 18:45:00|7402.7|7387.7|7402.5|7387.5|7402.8|7387.8|7402.3|7387.3|15
1607712600000|2020-12-11 18:50:00|7402.4|7387.4|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|29
1607712900000|2020-12-11 18:55:00|7402.7|7387.7|7402.9|7387.9|7402.9|7387.9|7402.3|7387.3|33
1607713200000|2020-12-11 19:00:00|7402.8|7387.8|7402.6|7387.6|7403.6|7388.6|7402.5|7387.5|90
1607713500000|2020-12-11 19:05:00|7402.5|7387.5|7402.6|7387.6|7402.7|7387.7|7402.4|7387.4|292
1607713800000|2020-12-11 19:10:00|7402.5|7387.5|7402.6|7387.6|7402.6|7387.6|7402.3|7387.3|232
1607714100000|2020-12-11 19:15:00|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|7402.7|7387.7|1
1607715300000|2020-12-11 19:35:00|7402.6|7387.6|7401.6|7386.6|7402.6|7387.6|7401.5|7386.5|15
1607715600000|2020-12-11 19:40:00|7401.5|7386.5|7401.5|7386.5|7401.6|7386.6|7401.5|7386.5|3
1607715900000|2020-12-11 19:45:00|7401.4|7386.4|7401.5|7386.5|7401.5|7386.5|7401.4|7386.4|2
1607716800000|2020-12-11 20:00:00|7401.6|7386.6|7401.7|7386.7|7401.7|7386.7|7401.6|7386.6|2
1607717100000|2020-12-11 20:05:00|7401.5|7386.5|7401.8|7386.8|7401.8|7386.8|7401.5|7386.5|3
1607717700000|2020-12-11 20:15:00|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|7401.7|7386.7|1
1607718000000|2020-12-11 20:20:00|7401.6|7386.6|7401.5|7386.5|7401.6|7386.6|7401.4|7386.4|3
1607718300000|2020-12-11 20:25:00|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|7401.6|7386.6|1
1607718600000|2020-12-11 20:30:00|7402.5|7387.5|7403.1|7388.1|7405.5|7390.5|7402.5|7387.5|26
1607718900000|2020-12-11 20:35:00|7403|7388|7403.1|7388.1|7403.1|7388.1|7403|7388|2
1607719200000|2020-12-11 20:40:00|7403|7388|7408.3|7383.3|7408.4|7388.1|7403|7383.3|4
1607719500000|2020-12-11 20:45:00|7408.7|7383.7|7404.3|7389.3|7409.5|7389.6|7404.2|7383.7|7
1607720100000|2020-12-11 20:55:00|7404.5|7389.5|7404.5|7389.5|7404.7|7389.7|7404.5|7389.5|4
1607913000000|2020-12-14 02:30:00|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|7401.8|7376.8|1
1607913600000|2020-12-14 02:40:00|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|7400.9|7375.9|1
1607915100000|2020-12-14 03:05:00|7401.6|7376.6|7403.4|7378.4|7403.4|7378.4|7401.6|7376.6|5
1607915400000|2020-12-14 03:10:00|7403|7378|7403|7378|7403|7378|7403|7378|1
1607915700000|2020-12-14 03:15:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|1
1607916600000|2020-12-14 03:30:00|7403.8|7378.8|7402.8|7377.8|7405.6|7380.6|7402.1|7377.1|96
1607916900000|2020-12-14 03:35:00|7402|7377|7395|7380|7402|7381|7394.8|7375.4|41
1607917200000|2020-12-14 03:40:00|7395.3|7380.3|7394.9|7379.9|7395.6|7380.6|7394.3|7379.3|61
1607917500000|2020-12-14 03:45:00|7395.2|7380.2|7395.5|7380.5|7395.5|7380.5|7394.8|7379.8|30
1607917800000|2020-12-14 03:50:00|7395.3|7380.3|7395.4|7380.4|7395.5|7380.5|7395.3|7380.3|4
1607918400000|2020-12-14 04:00:00|7395.7|7380.7|7395.5|7380.5|7395.8|7380.8|7395.5|7380.5|7
1607918700000|2020-12-14 04:05:00|7395.7|7380.7|7396.7|7381.7|7397|7382|7395.7|7380.7|19
1607919000000|2020-12-14 04:10:00|7396.4|7381.4|7398|7383|7398.3|7383.3|7396.4|7381.4|11
1607919300000|2020-12-14 04:15:00|7397.7|7382.7|7398|7383|7398|7383|7397.7|7382.7|2
1607919600000|2020-12-14 04:20:00|7397.8|7382.8|7397.8|7382.8|7397.8|7382.8|7397.7|7382.7|3
1607919900000|2020-12-14 04:25:00|7397.7|7382.7|7397.4|7382.4|7397.8|7382.8|7397.3|7382.3|7
1607920200000|2020-12-14 04:30:00|7397|7382|7395.5|7380.5|7397|7382|7395.5|7380.5|28
1607920500000|2020-12-14 04:35:00|7395.6|7380.6|7393.8|7378.8|7395.6|7380.6|7393.3|7378.3|26
1607920800000|2020-12-14 04:40:00|7393.2|7378.2|7391.2|7376.2|7393.2|7378.2|7390|7375|44
1607921100000|2020-12-14 04:45:00|7391.3|7376.3|7394|7379|7394.1|7379.1|7391|7376|37
1607921400000|2020-12-14 04:50:00|7394.1|7379.1|7393|7378|7394.1|7379.1|7392.8|7377.8|19
1607921700000|2020-12-14 04:55:00|7392.8|7377.8|7391.8|7376.8|7392.8|7377.8|7391.3|7376.3|20
1607922000000|2020-12-14 05:00:00|7392.1|7377.1|7391|7376|7392.4|7377.4|7390.2|7375.2|25
1607922300000|2020-12-14 05:05:00|7391.4|7376.4|7392.8|7377.8|7393.3|7378.3|7390.5|7375.5|37
1607922600000|2020-12-14 05:10:00|7392.5|7377.5|7391|7376|7392.8|7377.8|7391|7376|18
1607922900000|2020-12-14 05:15:00|7390.8|7375.8|7391|7376|7391.3|7376.3|7390.8|7375.8|10
1607923200000|2020-12-14 05:20:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.8|7375.8|3
1607923500000|2020-12-14 05:25:00|7391|7376|7391.8|7376.8|7391.8|7376.8|7390.9|7375.9|9
1607923800000|2020-12-14 05:30:00|7391.5|7376.5|7390.1|7375.1|7391.7|7376.7|7390|7375|20
1607924100000|2020-12-14 05:35:00|7390|7375|7389.4|7374.4|7390|7375|7389.2|7374.2|17
1607924400000|2020-12-14 05:40:00|7389.2|7374.2|7389.5|7374.5|7390|7375|7389.2|7374.2|22
1607924700000|2020-12-14 05:45:00|7389.4|7374.4|7389.2|7374.2|7389.4|7374.4|7388.9|7373.9|5
1607925000000|2020-12-14 05:50:00|7389.4|7374.4|7388.1|7373.1|7389.5|7374.5|7388|7373|22
1607925300000|2020-12-14 05:55:00|7387.8|7372.8|7386.8|7371.8|7388|7373|7386.5|7371.5|45
1607925600000|2020-12-14 06:00:00|7386.5|7371.5|7383.4|7368.4|7388|7373|7382.8|7367.8|83
1607925900000|2020-12-14 06:05:00|7383.5|7368.5|7378.7|7363.7|7383.7|7368.7|7377.9|7362.9|126
1607926200000|2020-12-14 06:10:00|7378.9|7363.9|7383.1|7368.1|7383.7|7368.7|7378.7|7363.7|118
1607926500000|2020-12-14 06:15:00|7383.3|7368.3|7383.7|7368.7|7384|7369|7382.4|7367.4|25
1607926800000|2020-12-14 06:20:00|7383.8|7368.8|7383.6|7368.6|7384.4|7369.4|7383.2|7368.2|63
1607927100000|2020-12-14 06:25:00|7383.5|7368.5|7384.6|7369.6|7385.5|7370.5|7383.5|7368.5|37
1607927400000|2020-12-14 06:30:00|7384.8|7369.8|7385.8|7370.8|7386.2|7371.2|7384.8|7369.8|37
1607927700000|2020-12-14 06:35:00|7385.6|7370.6|7385.9|7370.9|7385.9|7370.9|7385.6|7370.6|5
1607928300000|2020-12-14 06:45:00|7386.2|7371.2|7386.3|7371.3|7387|7372|7386.2|7371.2|16
1607928600000|2020-12-14 06:50:00|7386.1|7371.1|7384.4|7369.4|7386.1|7371.1|7384.3|7369.3|18
1607928900000|2020-12-14 06:55:00|7384.3|7369.3|7385.4|7370.4|7385.4|7370.4|7384.2|7369.2|35
1607929200000|2020-12-14 07:00:00|7385.8|7370.8|7385.8|7370.8|7386.3|7371.3|7385.8|7370.8|8
1607929500000|2020-12-14 07:05:00|7386|7371|7385.8|7370.8|7386|7371|7385.4|7370.4|6
1607929800000|2020-12-14 07:10:00|7385.5|7370.5|7385.3|7370.3|7385.5|7370.5|7384.1|7369.1|16
1607930100000|2020-12-14 07:15:00|7385.5|7370.5|7385.8|7370.8|7386.1|7371.1|7385.5|7370.5|8
1607930400000|2020-12-14 07:20:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|19
1607930700000|2020-12-14 07:25:00|7385.2|7370.2|7385.7|7370.7|7385.8|7370.8|7385.1|7370.1|23
1607931000000|2020-12-14 07:30:00|7385.8|7370.8|7386|7371|7386.3|7371.3|7384.6|7369.6|17
1607931300000|2020-12-14 07:35:00|7385.7|7370.7|7385|7370|7386|7371|7384.7|7369.7|18
1607931600000|2020-12-14 07:40:00|7384.7|7369.7|7388.8|7363.8|7388.9|7370|7383.8|7363.6|31
1607931900000|2020-12-14 07:45:00|7388.6|7363.6|7384.5|7369.5|7389.2|7369.8|7383.9|7363.3|42
1607932200000|2020-12-14 07:50:00|7384.7|7369.7|7384|7369|7384.8|7369.8|7383.7|7368.7|11
1607932500000|2020-12-14 07:55:00|7384.4|7369.4|7385.2|7370.2|7385.5|7370.5|7383.9|7368.9|22
1607932800000|2020-12-14 08:00:00|7384.4|7369.4|7385.5|7370.5|7385.5|7370.5|7383.9|7368.9|21
1607933400000|2020-12-14 08:10:00|7385.1|7370.1|7385.2|7370.2|7385.2|7370.2|7385.1|7370.1|2
1607933700000|2020-12-14 08:15:00|7385.3|7370.3|7387.3|7372.3|7387.5|7372.5|7384.7|7369.7|25
1607934000000|2020-12-14 08:20:00|7387.5|7372.5|7389.3|7374.3|7389.8|7374.8|7387.5|7372.5|32
1607934300000|2020-12-14 08:25:00|7389.8|7374.8|7389.7|7374.7|7391|7376|7389.2|7374.2|37
1607934600000|2020-12-14 08:30:00|7389.8|7374.8|7388.5|7373.5|7390|7375|7388.4|7373.4|22
1607934900000|2020-12-14 08:35:00|7389|7374|7389|7374|7389.4|7374.4|7388.5|7373.5|8
1607935200000|2020-12-14 08:40:00|7388.7|7373.7|7389.8|7374.8|7391|7376|7388.7|7373.7|30
1607935500000|2020-12-14 08:45:00|7389.7|7374.7|7388.7|7373.7|7389.8|7374.8|7388.5|7373.5|24
1607935800000|2020-12-14 08:50:00|7388.8|7373.8|7389.3|7374.3|7389.9|7374.9|7388.2|7373.2|49
1607936100000|2020-12-14 08:55:00|7389.2|7374.2|7389.1|7374.1|7389.3|7374.3|7389|7374|8
1607936400000|2020-12-14 09:00:00|7389|7374|7387.9|7372.9|7389.1|7374.1|7387.9|7372.9|20
1607936700000|2020-12-14 09:05:00|7388|7373|7389.4|7374.4|7389.5|7374.5|7388|7373|38
1607937000000|2020-12-14 09:10:00|7389.3|7374.3|7388|7373|7389.5|7374.5|7388|7373|18
1607937300000|2020-12-14 09:15:00|7388.1|7373.1|7387.7|7372.7|7388.2|7373.2|7387.7|7372.7|15
1607937600000|2020-12-14 09:20:00|7387.6|7372.6|7387.2|7372.2|7387.7|7372.7|7386.2|7371.2|32
1607937900000|2020-12-14 09:25:00|7387.3|7372.3|7385.7|7370.7|7387.5|7372.5|7385.7|7370.7|14
1607938200000|2020-12-14 09:30:00|7385.8|7370.8|7385.1|7370.1|7385.9|7370.9|7384.3|7369.3|28
1607938500000|2020-12-14 09:35:00|7385.2|7370.2|7386.6|7371.6|7386.9|7371.9|7385.2|7370.2|24
1607938800000|2020-12-14 09:40:00|7386.4|7371.4|7386.1|7371.1|7386.6|7371.6|7385.8|7370.8|21
1607939100000|2020-12-14 09:45:00|7386|7371|7386.5|7371.5|7386.6|7371.6|7384.9|7369.9|31
1607939400000|2020-12-14 09:50:00|7386.3|7371.3|7388.8|7373.8|7389.2|7374.2|7386.3|7371.3|45
1607939700000|2020-12-14 09:55:00|7388.9|7373.9|7387|7372|7388.9|7373.9|7384.1|7369.1|64
1607940000000|2020-12-14 10:00:00|7386.7|7371.7|7387.2|7372.2|7390.6|7372.2|7384.2|7365.6|60
1607940300000|2020-12-14 10:05:00|7387|7372|7387|7372|7387.2|7372.2|7386.2|7371.2|26
1607940600000|2020-12-14 10:10:00|7386.9|7371.9|7386.2|7371.2|7386.9|7371.9|7386.2|7371.2|17
1607940900000|2020-12-14 10:15:00|7386.6|7371.6|7385.3|7370.3|7386.6|7371.6|7384.9|7369.9|13
1607941200000|2020-12-14 10:20:00|7385.5|7370.5|7385.8|7370.8|7386.3|7371.3|7385.3|7370.3|9
1607941500000|2020-12-14 10:25:00|7385.9|7370.9|7386.2|7371.2|7386.5|7371.5|7385.7|7370.7|10
1607941800000|2020-12-14 10:30:00|7386.3|7371.3|7385.4|7370.4|7386.3|7371.3|7385.4|7370.4|6
1607942100000|2020-12-14 10:35:00|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|7385.3|7370.3|1
1607942400000|2020-12-14 10:40:00|7385.4|7370.4|7387.6|7372.6|7387.6|7372.6|7385.4|7370.4|26
1607942700000|2020-12-14 10:45:00|7387.3|7372.3|7387.2|7372.2|7387.6|7372.6|7387.2|7372.2|9
1607943000000|2020-12-14 10:50:00|7387.3|7372.3|7386.9|7371.9|7387.5|7372.5|7386.9|7371.9|10
1607943300000|2020-12-14 10:55:00|7386.8|7371.8|7385.7|7370.7|7387.1|7372.1|7385.7|7370.7|21
1607943600000|2020-12-14 11:00:00|7385.8|7370.8|7384.7|7369.7|7390.7|7371.3|7384.6|7365|52
1607943900000|2020-12-14 11:05:00|7384.8|7369.8|7385.6|7370.6|7385.8|7370.8|7384.2|7369.2|24
1607944200000|2020-12-14 11:10:00|7385.7|7370.7|7385.7|7370.7|7385.8|7370.8|7385.7|7370.7|3
1607944500000|2020-12-14 11:15:00|7385.4|7370.4|7385.7|7370.7|7385.7|7370.7|7385.2|7370.2|31
1607944800000|2020-12-14 11:20:00|7385.9|7370.9|7385.3|7370.3|7386.8|7371.8|7385.3|7370.3|19
1607945100000|2020-12-14 11:25:00|7385.4|7370.4|7385.3|7370.3|7385.8|7370.8|7385.2|7370.2|53
1607945400000|2020-12-14 11:30:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1607945700000|2020-12-14 11:35:00|7385.3|7370.3|7385.4|7370.4|7385.4|7370.4|7385.3|7370.3|2
1607946000000|2020-12-14 11:40:00|7385.5|7370.5|7385.7|7370.7|7385.7|7370.7|7385.5|7370.5|3
1607946300000|2020-12-14 11:45:00|7385.4|7370.4|7385.9|7370.9|7386.9|7371.9|7385.3|7370.3|13
1607946600000|2020-12-14 11:50:00|7385.8|7370.8|7385.5|7370.5|7386|7371|7385.4|7370.4|21
1607946900000|2020-12-14 11:55:00|7385.6|7370.6|7386.5|7371.5|7386.5|7371.5|7385.6|7370.6|11
1607947200000|2020-12-14 12:00:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.2|7371.2|6
1607947500000|2020-12-14 12:05:00|7386.2|7371.2|7386.4|7371.4|7386.4|7371.4|7386.2|7371.2|3
1607948100000|2020-12-14 12:15:00|7386.5|7371.5|7386.2|7371.2|7386.8|7371.8|7384.6|7369.6|42
1607948400000|2020-12-14 12:20:00|7386.3|7371.3|7385.3|7370.3|7386.7|7371.7|7385.1|7370.1|20
1607948700000|2020-12-14 12:25:00|7385.2|7370.2|7385.7|7370.7|7385.8|7370.8|7385.1|7370.1|10
1607949000000|2020-12-14 12:30:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7385.6|7370.6|6
1607949300000|2020-12-14 12:35:00|7385.7|7370.7|7386.4|7371.4|7386.5|7371.5|7385.3|7370.3|19
1607949600000|2020-12-14 12:40:00|7386.5|7371.5|7386|7371|7386.6|7371.6|7386|7371|12
1607949900000|2020-12-14 12:45:00|7386.1|7371.1|7386|7371|7386.1|7371.1|7386|7371|2
1607950200000|2020-12-14 12:50:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|1
1607950500000|2020-12-14 12:55:00|7386|7371|7386.1|7371.1|7386.1|7371.1|7386|7371|2
1607950800000|2020-12-14 13:00:00|7386.3|7371.3|7385.9|7370.9|7386.3|7371.3|7385.9|7370.9|10
1607951100000|2020-12-14 13:05:00|7386.1|7371.1|7386.4|7371.4|7386.4|7371.4|7385.6|7370.6|11
1607951400000|2020-12-14 13:10:00|7386.5|7371.5|7386.6|7371.6|7387|7372|7386.5|7371.5|10
1607951700000|2020-12-14 13:15:00|7386.8|7371.8|7386.1|7371.1|7386.9|7371.9|7385.8|7370.8|23
1607952000000|2020-12-14 13:20:00|7386.2|7371.2|7386.5|7371.5|7386.5|7371.5|7386.1|7371.1|10
1607952300000|2020-12-14 13:25:00|7386.4|7371.4|7386.5|7371.5|7386.5|7371.5|7386.3|7371.3|6
1607952600000|2020-12-14 13:30:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|4
1607953500000|2020-12-14 13:45:00|7386.4|7371.4|7386.8|7371.8|7387.3|7372.3|7386.4|7371.4|19
1607953800000|2020-12-14 13:50:00|7386.7|7371.7|7387.3|7372.3|7387.8|7372.8|7386.6|7371.6|20
1607954100000|2020-12-14 13:55:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|8
1607954400000|2020-12-14 14:00:00|7387.1|7372.1|7387.5|7372.5|7387.5|7372.5|7387.1|7372.1|2
1607954700000|2020-12-14 14:05:00|7387.8|7372.8|7387.4|7372.4|7387.8|7372.8|7387.4|7372.4|2
1607955000000|2020-12-14 14:10:00|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|7387.3|7372.3|1
1607955300000|2020-12-14 14:15:00|7387.4|7372.4|7388.6|7373.6|7388.6|7373.6|7387.4|7372.4|9
1607955600000|2020-12-14 14:20:00|7388.2|7373.2|7388.1|7373.1|7388.2|7373.2|7388.1|7373.1|2
1607955900000|2020-12-14 14:25:00|7388.3|7373.3|7388.8|7373.8|7389.8|7374.8|7388.2|7373.2|45
1607956200000|2020-12-14 14:30:00|7388.9|7373.9|7389.5|7374.5|7389.8|7374.8|7388.8|7373.8|47
1607956500000|2020-12-14 14:35:00|7389.6|7374.6|7389.5|7374.5|7390|7375|7389.5|7374.5|17
1607956800000|2020-12-14 14:40:00|7389.8|7374.8|7389.4|7374.4|7389.9|7374.9|7388.7|7373.7|11
1607957400000|2020-12-14 14:50:00|7389.6|7374.6|7395.6|7370.6|7396.4|7375.7|7389.6|7370.6|39
1607957700000|2020-12-14 14:55:00|7395.8|7370.8|7391.1|7376.1|7396.4|7377|7390.9|7370.8|15
1607958000000|2020-12-14 15:00:00|7391.2|7376.2|7392.6|7377.6|7392.6|7377.6|7391.1|7376.1|22
1607958300000|2020-12-14 15:05:00|7392.5|7377.5|7392.4|7377.4|7392.6|7377.6|7392.3|7377.3|14
1607958600000|2020-12-14 15:10:00|7392.6|7377.6|7398.8|7373.8|7398.9|7379|7392.5|7373.7|68
1607958900000|2020-12-14 15:15:00|7399|7374|7398.5|7373.5|7399.2|7374.2|7398.5|7373.5|17
1607959200000|2020-12-14 15:20:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.4|7378.4|9
1607959500000|2020-12-14 15:25:00|7393.4|7378.4|7398.9|7373.9|7399.1|7378.5|7393.4|7373.8|16
1607959800000|2020-12-14 15:30:00|7399|7374|7395.5|7380.5|7399.3|7380.8|7394.4|7373.9|90
1607960100000|2020-12-14 15:35:00|7395.4|7380.4|7394.7|7379.7|7395.7|7380.7|7394.2|7379.2|34
1607960400000|2020-12-14 15:40:00|7394.6|7379.6|7396|7381|7396|7381|7394.6|7379.6|118
1607960700000|2020-12-14 15:45:00|7396.1|7381.1|7399|7384|7399.1|7384.1|7395.9|7380.9|41
1607961000000|2020-12-14 15:50:00|7398.9|7383.9|7402|7387|7402|7387|7398.9|7383.9|33
1607961300000|2020-12-14 15:55:00|7402.1|7387.1|7405.4|7380.4|7405.4|7387.1|7399.2|7378.7|76
1607961600000|2020-12-14 16:00:00|7400.1|7385.1|7400|7385|7400.2|7385.2|7399|7384|36
1607961900000|2020-12-14 16:05:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|4
1607962200000|2020-12-14 16:10:00|7399.7|7384.7|7397.5|7382.5|7399.7|7384.7|7396.6|7381.6|101
1607962500000|2020-12-14 16:15:00|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.4|7382.4|37
1607962800000|2020-12-14 16:20:00|7397.8|7382.8|7397.8|7382.8|7398|7383|7397.6|7382.6|257
1607963100000|2020-12-14 16:25:00|7397.9|7382.9|7399.5|7384.5|7399.5|7384.5|7397.8|7382.8|63
1607963400000|2020-12-14 16:30:00|7399.6|7384.6|7400.8|7385.8|7400.8|7385.8|7399.3|7384.3|14
1607963700000|2020-12-14 16:35:00|7400.9|7385.9|7400.8|7385.8|7401|7386|7400.5|7385.5|43
1607964000000|2020-12-14 16:40:00|7400.7|7385.7|7400.2|7385.2|7401|7386|7400.1|7385.1|15
1607964600000|2020-12-14 16:50:00|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7400.1|7385.1|2
1607964900000|2020-12-14 16:55:00|7405.1|7380.1|7404.6|7379.6|7405.1|7380.1|7404.6|7379.6|7
1607965200000|2020-12-14 17:00:00|7404.7|7379.7|7404.8|7379.8|7405|7380|7404.7|7379.7|6
1607965500000|2020-12-14 17:05:00|7404.7|7379.7|7404.7|7379.7|7404.9|7379.9|7404.6|7379.6|17
1607965800000|2020-12-14 17:10:00|7404.6|7379.6|7404.7|7379.7|7404.8|7379.8|7404.6|7379.6|28
1607966100000|2020-12-14 17:15:00|7404.6|7379.6|7404.8|7379.8|7404.9|7379.9|7404.6|7379.6|42
1607966400000|2020-12-14 17:20:00|7404.7|7379.7|7398.5|7383.5|7404.7|7383.5|7398.5|7378.5|11
1607967300000|2020-12-14 17:35:00|7403.1|7378.1|7402.7|7377.7|7403.1|7378.1|7402.7|7377.7|11
1607967600000|2020-12-14 17:40:00|7402.6|7377.6|7398|7383|7403.5|7383.4|7397.9|7377.6|15
1607967900000|2020-12-14 17:45:00|7398.1|7383.1|7398.4|7383.4|7398.4|7383.4|7398.1|7383.1|3
1607968500000|2020-12-14 17:55:00|7398.1|7383.1|7398.6|7383.6|7403|7383.6|7398|7377.3|85
1607968800000|2020-12-14 18:00:00|7398.5|7383.5|7398.5|7383.5|7398.7|7383.7|7398.5|7383.5|11
1607969100000|2020-12-14 18:05:00|7398.6|7383.6|7398.5|7383.5|7399|7384|7398.3|7383.3|20
1607969400000|2020-12-14 18:10:00|7398.4|7383.4|7398.4|7383.4|7398.5|7383.5|7398.4|7383.4|3
1607969700000|2020-12-14 18:15:00|7398.5|7383.5|7397.5|7382.5|7398.5|7383.5|7397.4|7382.4|6
1607970000000|2020-12-14 18:20:00|7396.6|7381.6|7394.7|7379.7|7396.6|7381.6|7394.7|7379.7|27
1607971200000|2020-12-14 18:40:00|7395|7380|7394.9|7379.9|7395|7380|7394.7|7379.7|6
1607971500000|2020-12-14 18:45:00|7395|7380|7395.8|7380.8|7395.8|7380.8|7395|7380|19
1607971800000|2020-12-14 18:50:00|7395.9|7380.9|7395.6|7380.6|7395.9|7380.9|7395.6|7380.6|4
1607972100000|2020-12-14 18:55:00|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|7395.7|7380.7|1
1607972400000|2020-12-14 19:00:00|7395.9|7380.9|7395|7380|7396|7381|7395|7380|8
1607972700000|2020-12-14 19:05:00|7394.7|7379.7|7395.5|7380.5|7395.5|7380.5|7394.7|7379.7|3
1607974500000|2020-12-14 19:35:00|7395.7|7380.7|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|2
1607974800000|2020-12-14 19:40:00|7395.7|7380.7|7395|7380|7395.7|7380.7|7395|7380|3
1607975100000|2020-12-14 19:45:00|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|7394.7|7379.7|1
1607976900000|2020-12-14 20:15:00|7395|7380|7395|7380|7395|7380|7395|7380|1
1607977500000|2020-12-14 20:25:00|7394|7379|7394.7|7379.7|7394.7|7379.7|7394|7379|11
1607977800000|2020-12-14 20:30:00|7394.5|7379.5|7395.6|7380.6|7395.6|7380.6|7394.5|7379.5|7
1607978100000|2020-12-14 20:35:00|7395.5|7380.5|7395.5|7380.5|7395.7|7380.7|7395|7380|7
1607978700000|2020-12-14 20:45:00|7395.6|7380.6|7395.7|7380.7|7395.7|7380.7|7395.6|7380.6|2
1607979000000|2020-12-14 20:50:00|7395.3|7380.3|7395.8|7380.8|7395.9|7380.9|7395.3|7380.3|5
1607999400000|2020-12-15 02:30:00|7400.5|7375.5|7401|7376|7401|7376|7400.5|7375.5|2
1608000000000|2020-12-15 02:40:00|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|7400.5|7375.5|1
1608001800000|2020-12-15 03:10:00|7400.3|7375.3|7400.3|7375.3|7400.7|7375.7|7400.3|7375.3|5
1608002100000|2020-12-15 03:15:00|7400.6|7375.6|7404|7379|7404|7379|7400.6|7375.6|6
1608002400000|2020-12-15 03:20:00|7403.9|7378.9|7404|7379|7405.1|7380.1|7402.3|7377.3|8
1608003000000|2020-12-15 03:30:00|7403.5|7378.5|7401.8|7376.8|7403.5|7378.5|7399.6|7374.6|121
1608003300000|2020-12-15 03:35:00|7396.8|7381.8|7394.3|7379.3|7400.7|7381.8|7393.3|7373.9|33
1608003600000|2020-12-15 03:40:00|7394.4|7379.4|7395.9|7380.9|7396|7381|7393.6|7378.6|18
1608003900000|2020-12-15 03:45:00|7396.2|7381.2|7395.6|7380.6|7396.5|7381.5|7395.2|7380.2|21
1608004200000|2020-12-15 03:50:00|7395.4|7380.4|7395.1|7380.1|7395.6|7380.6|7394.9|7379.9|9
1608004500000|2020-12-15 03:55:00|7394.9|7379.9|7395.5|7380.5|7395.5|7380.5|7394.3|7379.3|19
1608004800000|2020-12-15 04:00:00|7395.8|7380.8|7396|7381|7396|7381|7395.3|7380.3|11
1608005100000|2020-12-15 04:05:00|7395.8|7380.8|7394.8|7379.8|7395.8|7380.8|7394.8|7379.8|4
1608005400000|2020-12-15 04:10:00|7395|7380|7395.3|7380.3|7395.5|7380.5|7395|7380|6
1608005700000|2020-12-15 04:15:00|7395|7380|7395|7380|7395.5|7380.5|7394.8|7379.8|7
1608006000000|2020-12-15 04:20:00|7395.3|7380.3|7395.5|7380.5|7395.5|7380.5|7395.2|7380.2|4
1608006300000|2020-12-15 04:25:00|7395.8|7380.8|7396.3|7381.3|7396.5|7381.5|7395.8|7380.8|7
1608006600000|2020-12-15 04:30:00|7395.8|7380.8|7393.3|7378.3|7395.8|7380.8|7392.2|7377.2|50
1608006900000|2020-12-15 04:35:00|7392.9|7377.9|7392.7|7377.7|7393.5|7378.5|7392.5|7377.5|25
1608007200000|2020-12-15 04:40:00|7392.6|7377.6|7392|7377|7392.8|7377.8|7391.3|7376.3|26
1608007500000|2020-12-15 04:45:00|7392.3|7377.3|7392.1|7377.1|7393.1|7378.1|7391.1|7376.1|43
1608007800000|2020-12-15 04:50:00|7392.2|7377.2|7393|7378|7394.2|7379.2|7391.3|7376.3|47
1608008100000|2020-12-15 04:55:00|7392.9|7377.9|7393.6|7378.6|7394|7379|7392.9|7377.9|14
1608008400000|2020-12-15 05:00:00|7393.5|7378.5|7393.3|7378.3|7393.6|7378.6|7392.2|7377.2|35
1608008700000|2020-12-15 05:05:00|7393.1|7378.1|7393.8|7378.8|7394.1|7379.1|7393|7378|23
1608009000000|2020-12-15 05:10:00|7393.7|7378.7|7395|7380|7395|7380|7393.3|7378.3|26
1608009300000|2020-12-15 05:15:00|7395.1|7380.1|7395.8|7380.8|7396.9|7381.9|7395.1|7380.1|56
1608009600000|2020-12-15 05:20:00|7395.9|7380.9|7396|7381|7396.4|7381.4|7395.6|7380.6|22
1608009900000|2020-12-15 05:25:00|7395.9|7380.9|7397.3|7382.3|7397.3|7382.3|7395.7|7380.7|41
1608010200000|2020-12-15 05:30:00|7397.6|7382.6|7399.2|7384.2|7399.2|7384.2|7396.6|7381.6|119
1608010500000|2020-12-15 05:35:00|7399.3|7384.3|7399.4|7384.4|7400|7385|7398.7|7383.7|82
1608010800000|2020-12-15 05:40:00|7399.5|7384.5|7397.9|7382.9|7399.5|7384.5|7397.9|7382.9|31
1608011100000|2020-12-15 05:45:00|7397.6|7382.6|7396.7|7381.7|7397.6|7382.6|7396.7|7381.7|27
1608011400000|2020-12-15 05:50:00|7396.8|7381.8|7398.4|7383.4|7398.4|7383.4|7396.7|7381.7|28
1608011700000|2020-12-15 05:55:00|7398.5|7383.5|7398.4|7383.4|7398.5|7383.5|7398.3|7383.3|8
1608012000000|2020-12-15 06:00:00|7398.5|7383.5|7398.2|7383.2|7398.8|7383.8|7398.2|7383.2|25
1608012300000|2020-12-15 06:05:00|7397.4|7382.4|7396.6|7381.6|7397.7|7382.7|7396.6|7381.6|28
1608012600000|2020-12-15 06:10:00|7396.7|7381.7|7397|7382|7397.3|7382.3|7396.7|7381.7|11
1608012900000|2020-12-15 06:15:00|7397.3|7382.3|7396.5|7381.5|7397.4|7382.4|7396.5|7381.5|46
1608013200000|2020-12-15 06:20:00|7396.7|7381.7|7395|7380|7396.8|7381.8|7394.7|7379.7|18
1608013500000|2020-12-15 06:25:00|7395.1|7380.1|7397.5|7382.5|7397.7|7382.7|7395|7380|23
1608013800000|2020-12-15 06:30:00|7397|7382|7396.5|7381.5|7397.8|7382.8|7396.5|7381.5|24
1608014100000|2020-12-15 06:35:00|7396.6|7381.6|7395.8|7380.8|7396.8|7381.8|7395.8|7380.8|13
1608014400000|2020-12-15 06:40:00|7395.4|7380.4|7396.6|7381.6|7396.6|7381.6|7394.6|7379.6|26
1608014700000|2020-12-15 06:45:00|7396.5|7381.5|7397.3|7382.3|7397.4|7382.4|7396|7381|21
1608015000000|2020-12-15 06:50:00|7397.2|7382.2|7396.3|7381.3|7397.3|7382.3|7396.2|7381.2|30
1608015300000|2020-12-15 06:55:00|7396.5|7381.5|7396.8|7381.8|7396.8|7381.8|7396.2|7381.2|27
1608015600000|2020-12-15 07:00:00|7396.9|7381.9|7396.7|7381.7|7398.2|7383.2|7396.6|7381.6|57
1608015900000|2020-12-15 07:05:00|7396.2|7381.2|7396.6|7381.6|7397.2|7382.2|7395.9|7380.9|27
1608016200000|2020-12-15 07:10:00|7396.7|7381.7|7397.4|7382.4|7398|7383|7396.7|7381.7|31
1608016500000|2020-12-15 07:15:00|7397.3|7382.3|7396|7381|7397.5|7382.5|7395.7|7380.7|16
1608016800000|2020-12-15 07:20:00|7395.9|7380.9|7396.3|7381.3|7396.4|7381.4|7395.9|7380.9|6
1608017100000|2020-12-15 07:25:00|7396.4|7381.4|7396|7381|7397.2|7382.2|7396|7381|38
1608017400000|2020-12-15 07:30:00|7396.3|7381.3|7396|7381|7396.5|7381.5|7395.5|7380.5|11
1608017700000|2020-12-15 07:35:00|7396.3|7381.3|7395.8|7380.8|7396.3|7381.3|7395.8|7380.8|7
1608018000000|2020-12-15 07:40:00|7395.7|7380.7|7396.3|7381.3|7396.3|7381.3|7395.5|7380.5|13
1608018300000|2020-12-15 07:45:00|7396.5|7381.5|7397.5|7382.5|7397.6|7382.6|7396|7381|22
1608018600000|2020-12-15 07:50:00|7397.3|7382.3|7397|7382|7397.3|7382.3|7397|7382|5
1608018900000|2020-12-15 07:55:00|7396.5|7381.5|7396.5|7381.5|7396.5|7381.5|7396|7381|11
1608019200000|2020-12-15 08:00:00|7396.6|7381.6|7396.5|7381.5|7396.6|7381.6|7396.3|7381.3|10
1608019500000|2020-12-15 08:05:00|7396.1|7381.1|7396.8|7381.8|7396.8|7381.8|7396|7381|15
1608019800000|2020-12-15 08:10:00|7397|7382|7396.5|7381.5|7397.8|7382.8|7396.3|7381.3|19
1608020100000|2020-12-15 08:15:00|7396.9|7381.9|7397|7382|7397.6|7382.6|7396.9|7381.9|13
1608020400000|2020-12-15 08:20:00|7397.1|7382.1|7397|7382|7397.1|7382.1|7396.8|7381.8|7
1608020700000|2020-12-15 08:25:00|7396.8|7381.8|7396.5|7381.5|7397|7382|7396.5|7381.5|8
1608021000000|2020-12-15 08:30:00|7396.6|7381.6|7396.5|7381.5|7397.3|7382.3|7396.3|7381.3|37
1608021300000|2020-12-15 08:35:00|7396.4|7381.4|7396.8|7381.8|7396.8|7381.8|7396.4|7381.4|6
1608021600000|2020-12-15 08:40:00|7397|7382|7397|7382|7398.2|7383.2|7396.8|7381.8|25
1608021900000|2020-12-15 08:45:00|7397.1|7382.1|7397.5|7382.5|7398|7383|7397|7382|11
1608022200000|2020-12-15 08:50:00|7397.3|7382.3|7397|7382|7397.5|7382.5|7397|7382|8
1608022500000|2020-12-15 08:55:00|7396.6|7381.6|7396.9|7381.9|7396.9|7381.9|7396.6|7381.6|5
1608022800000|2020-12-15 09:00:00|7396.8|7381.8|7396.8|7381.8|7396.9|7381.9|7396.4|7381.4|8
1608023100000|2020-12-15 09:05:00|7397.1|7382.1|7396.8|7381.8|7397.1|7382.1|7396.8|7381.8|3
1608023400000|2020-12-15 09:10:00|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.9|7381.9|9
1608023700000|2020-12-15 09:15:00|7397.1|7382.1|7397.4|7382.4|7398|7383|7397.1|7382.1|14
1608024000000|2020-12-15 09:20:00|7397.2|7382.2|7397.4|7382.4|7397.7|7382.7|7397.2|7382.2|9
1608024300000|2020-12-15 09:25:00|7397.5|7382.5|7397|7382|7397.7|7382.7|7397|7382|19
1608024600000|2020-12-15 09:30:00|7397.1|7382.1|7396.9|7381.9|7397.1|7382.1|7396.2|7381.2|26
1608024900000|2020-12-15 09:35:00|7397|7382|7396.7|7381.7|7397.2|7382.2|7396.6|7381.6|19
1608025200000|2020-12-15 09:40:00|7396.8|7381.8|7396.8|7381.8|7397|7382|7396.6|7381.6|5
1608025500000|2020-12-15 09:45:00|7396.7|7381.7|7395.3|7380.3|7397|7382|7395|7380|17
1608025800000|2020-12-15 09:50:00|7394.3|7379.3|7394.8|7379.8|7395.3|7380.3|7394.3|7379.3|24
1608026100000|2020-12-15 09:55:00|7395|7380|7394.5|7379.5|7395.1|7380.1|7394.2|7379.2|20
1608026400000|2020-12-15 10:00:00|7394.7|7379.7|7391.7|7376.7|7395|7380|7391.7|7376.7|53
1608026700000|2020-12-15 10:05:00|7392|7377|7391|7376|7392|7377|7390.3|7375.3|23
1608027000000|2020-12-15 10:10:00|7390.5|7375.5|7391|7376|7391.3|7376.3|7390.3|7375.3|14
1608027300000|2020-12-15 10:15:00|7390.8|7375.8|7390.3|7375.3|7390.8|7375.8|7390|7375|16
1608027600000|2020-12-15 10:20:00|7389.9|7374.9|7389.3|7374.3|7390|7375|7388.5|7373.5|12
1608027900000|2020-12-15 10:25:00|7389.2|7374.2|7388.8|7373.8|7389.3|7374.3|7386.4|7371.4|35
1608028200000|2020-12-15 10:30:00|7389|7374|7388.8|7373.8|7389.6|7374.6|7387.3|7372.3|48
1608028500000|2020-12-15 10:35:00|7388.6|7373.6|7387.8|7372.8|7388.6|7373.6|7387.8|7372.8|6
1608028800000|2020-12-15 10:40:00|7387.6|7372.6|7388.8|7373.8|7388.8|7373.8|7387.5|7372.5|7
1608029100000|2020-12-15 10:45:00|7388.5|7373.5|7388.3|7373.3|7388.8|7373.8|7388.3|7373.3|12
1608029400000|2020-12-15 10:50:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7388|7373|4
1608029700000|2020-12-15 10:55:00|7388.1|7373.1|7388.5|7373.5|7388.8|7373.8|7388|7373|12
1608030000000|2020-12-15 11:00:00|7388.3|7373.3|7388.5|7373.5|7388.5|7373.5|7388.3|7373.3|2
1608030300000|2020-12-15 11:05:00|7388.3|7373.3|7388.3|7373.3|7388.5|7373.5|7387.8|7372.8|18
1608030600000|2020-12-15 11:10:00|7388.5|7373.5|7388.5|7373.5|7388.8|7373.8|7388.3|7373.3|10
1608030900000|2020-12-15 11:15:00|7388.3|7373.3|7388.3|7373.3|7388.3|7373.3|7388|7373|9
1608031200000|2020-12-15 11:20:00|7388.1|7373.1|7387.1|7372.1|7388.3|7373.3|7387|7372|16
1608031500000|2020-12-15 11:25:00|7386.8|7371.8|7387.1|7372.1|7387.2|7372.2|7386.3|7371.3|9
1608031800000|2020-12-15 11:30:00|7387.2|7372.2|7388|7373|7388|7373|7387.2|7372.2|3
1608032700000|2020-12-15 11:45:00|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|7387.9|7372.9|1
1608033000000|2020-12-15 11:50:00|7387.7|7372.7|7387|7372|7387.7|7372.7|7387|7372|3
1608033300000|2020-12-15 11:55:00|7387.1|7372.1|7387.5|7372.5|7387.5|7372.5|7387.1|7372.1|7
1608033600000|2020-12-15 12:00:00|7387.7|7372.7|7388.1|7373.1|7393|7373.1|7387.6|7367.8|13
1608033900000|2020-12-15 12:05:00|7388.2|7373.2|7388.7|7373.7|7388.7|7373.7|7388.2|7373.2|3
1608034200000|2020-12-15 12:10:00|7388.5|7373.5|7388.4|7373.4|7388.7|7373.7|7388.1|7373.1|5
1608034500000|2020-12-15 12:15:00|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.6|7373.6|2
1608034800000|2020-12-15 12:20:00|7388.4|7373.4|7388.7|7373.7|7388.7|7373.7|7387.9|7372.9|8
1608035100000|2020-12-15 12:25:00|7388.9|7373.9|7388.7|7373.7|7388.9|7373.9|7388.4|7373.4|8
1608035400000|2020-12-15 12:30:00|7388.8|7373.8|7388.7|7373.7|7388.8|7373.8|7388.7|7373.7|2
1608035700000|2020-12-15 12:35:00|7388.6|7373.6|7387.7|7372.7|7388.8|7373.8|7387.7|7372.7|12
1608036000000|2020-12-15 12:40:00|7387.8|7372.8|7387.7|7372.7|7388.2|7373.2|7387.7|7372.7|8
1608036300000|2020-12-15 12:45:00|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|7388.2|7373.2|1
1608036600000|2020-12-15 12:50:00|7388.5|7373.5|7389.8|7374.8|7395|7375.3|7387.7|7369.9|35
1608036900000|2020-12-15 12:55:00|7390.6|7375.6|7392.2|7377.2|7392.4|7377.4|7390.4|7375.4|32
1608037200000|2020-12-15 13:00:00|7392.1|7377.1|7391.8|7376.8|7392.3|7377.3|7391.8|7376.8|28
1608037500000|2020-12-15 13:05:00|7396.5|7371.5|7395.8|7370.8|7396.5|7376.3|7391.1|7370.8|76
1608037800000|2020-12-15 13:10:00|7390.8|7375.8|7388.8|7373.8|7390.9|7375.9|7388.7|7373.7|22
1608038100000|2020-12-15 13:15:00|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|7388.9|7373.9|1
1608038400000|2020-12-15 13:20:00|7389|7374|7389.3|7374.3|7389.3|7374.3|7388.6|7373.6|13
1608038700000|2020-12-15 13:25:00|7389.2|7374.2|7388.6|7373.6|7389.6|7374.6|7387.7|7372.7|17
1608039000000|2020-12-15 13:30:00|7388.7|7373.7|7388.2|7373.2|7388.7|7373.7|7387.4|7372.4|13
1608039300000|2020-12-15 13:35:00|7387.7|7372.7|7386.7|7371.7|7387.8|7372.8|7386.7|7371.7|14
1608039600000|2020-12-15 13:40:00|7386.8|7371.8|7388.5|7373.5|7389.4|7374.4|7386.6|7371.6|32
1608039900000|2020-12-15 13:45:00|7388.7|7373.7|7389.2|7374.2|7389.2|7374.2|7388.3|7373.3|18
1608040200000|2020-12-15 13:50:00|7388.8|7373.8|7388.4|7373.4|7388.9|7373.9|7388.2|7373.2|10
1608040500000|2020-12-15 13:55:00|7388.2|7373.2|7388.6|7373.6|7388.7|7373.7|7387.7|7372.7|10
1608041100000|2020-12-15 14:05:00|7388.7|7373.7|7388.4|7373.4|7388.7|7373.7|7388.4|7373.4|2
1608041400000|2020-12-15 14:10:00|7388.3|7373.3|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|3
1608041700000|2020-12-15 14:15:00|7388.4|7373.4|7386|7371|7388.4|7373.4|7386|7371|10
1608042000000|2020-12-15 14:20:00|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|7385.9|7370.9|1
1608042300000|2020-12-15 14:25:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7385.8|7370.8|8
1608042600000|2020-12-15 14:30:00|7386.5|7371.5|7387.3|7372.3|7387.3|7372.3|7386.4|7371.4|18
1608042900000|2020-12-15 14:35:00|7387.6|7372.6|7387.6|7372.6|7387.8|7372.8|7386.9|7371.9|34
1608043200000|2020-12-15 14:40:00|7387.5|7372.5|7386.7|7371.7|7387.6|7372.6|7386.6|7371.6|20
1608043500000|2020-12-15 14:45:00|7386.8|7371.8|7386.4|7371.4|7386.8|7371.8|7386.2|7371.2|96
1608043800000|2020-12-15 14:50:00|7386.5|7371.5|7386.4|7371.4|7386.5|7371.5|7386.4|7371.4|4
1608044100000|2020-12-15 14:55:00|7386.5|7371.5|7387.1|7372.1|7388.2|7373.2|7386.4|7371.4|38
1608044400000|2020-12-15 15:00:00|7387|7372|7386.6|7371.6|7387.1|7372.1|7386|7371|64
1608044700000|2020-12-15 15:05:00|7386.5|7371.5|7386.9|7371.9|7387.3|7372.3|7385.9|7370.9|117
1608045000000|2020-12-15 15:10:00|7386.8|7371.8|7386.9|7371.9|7387|7372|7385.8|7370.8|50
1608045300000|2020-12-15 15:15:00|7386.4|7371.4|7385.9|7370.9|7386.4|7371.4|7385.7|7370.7|6
1608045600000|2020-12-15 15:20:00|7386|7371|7385.9|7370.9|7386|7371|7385.7|7370.7|20
1608045900000|2020-12-15 15:25:00|7386|7371|7386.8|7371.8|7387.5|7372.5|7385.8|7370.8|45
1608046200000|2020-12-15 15:30:00|7386.9|7371.9|7387.6|7372.6|7387.6|7372.6|7386.7|7371.7|62
1608046500000|2020-12-15 15:35:00|7387.4|7372.4|7388.1|7373.1|7388.1|7373.1|7387.4|7372.4|24
1608046800000|2020-12-15 15:40:00|7388|7373|7387.6|7372.6|7388.1|7373.1|7387.3|7372.3|33
1608047100000|2020-12-15 15:45:00|7387.7|7372.7|7387.6|7372.6|7387.7|7372.7|7387.5|7372.5|112
1608047400000|2020-12-15 15:50:00|7387.5|7372.5|7387.2|7372.2|7387.8|7372.8|7386.9|7371.9|79
1608047700000|2020-12-15 15:55:00|7387.3|7372.3|7387.3|7372.3|7387.4|7372.4|7387|7372|108
1608048000000|2020-12-15 16:00:00|7387.2|7372.2|7387.1|7372.1|7387.7|7372.7|7387|7372|34
1608048300000|2020-12-15 16:05:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.6|7371.6|7
1608048600000|2020-12-15 16:10:00|7386.7|7371.7|7384.8|7369.8|7386.8|7371.8|7384.8|7369.8|40
1608048900000|2020-12-15 16:15:00|7384.9|7369.9|7385|7370|7385|7370|7383.9|7368.9|17
1608049200000|2020-12-15 16:20:00|7384.9|7369.9|7385|7370|7385.1|7370.1|7384.8|7369.8|9
1608049500000|2020-12-15 16:25:00|7384.9|7369.9|7384.6|7369.6|7384.9|7369.9|7384.6|7369.6|16
1608049800000|2020-12-15 16:30:00|7384.7|7369.7|7384.7|7369.7|7385.1|7370.1|7383.5|7368.5|45
1608050100000|2020-12-15 16:35:00|7384.8|7369.8|7384.6|7369.6|7386.4|7371.4|7383.6|7368.6|38
1608050400000|2020-12-15 16:40:00|7385.2|7370.2|7384.7|7369.7|7385.3|7370.3|7384.5|7369.5|19
1608050700000|2020-12-15 16:45:00|7384.6|7369.6|7383.6|7368.6|7384.7|7369.7|7382.8|7367.8|109
1608051000000|2020-12-15 16:50:00|7383.7|7368.7|7384.2|7369.2|7384.2|7369.2|7383.7|7368.7|5
1608051300000|2020-12-15 16:55:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.6|7367.6|49
1608051600000|2020-12-15 17:00:00|7382.9|7367.9|7383.2|7368.2|7383.6|7368.6|7382.8|7367.8|47
1608051900000|2020-12-15 17:05:00|7383.3|7368.3|7383.2|7368.2|7383.4|7368.4|7383.1|7368.1|55
1608052200000|2020-12-15 17:10:00|7383.1|7368.1|7383.8|7368.8|7383.8|7368.8|7383|7368|191
1608052500000|2020-12-15 17:15:00|7383.9|7368.9|7384.4|7369.4|7384.4|7369.4|7383.8|7368.8|24
1608052800000|2020-12-15 17:20:00|7384.3|7369.3|7384.4|7369.4|7384.4|7369.4|7384.3|7369.3|4
1608053400000|2020-12-15 17:30:00|7384.3|7369.3|7384.6|7369.6|7384.9|7369.9|7384.3|7369.3|9
1608053700000|2020-12-15 17:35:00|7384.9|7369.9|7383.8|7368.8|7384.9|7369.9|7383.8|7368.8|12
1608054000000|2020-12-15 17:40:00|7383.5|7368.5|7383.9|7368.9|7384|7369|7383.4|7368.4|19
1608054300000|2020-12-15 17:45:00|7384|7369|7384.2|7369.2|7384.2|7369.2|7383.7|7368.7|13
1608054600000|2020-12-15 17:50:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|7
1608054900000|2020-12-15 17:55:00|7383.9|7368.9|7383.3|7368.3|7384.2|7369.2|7382.5|7367.5|23
1608055200000|2020-12-15 18:00:00|7383|7368|7383.2|7368.2|7383.3|7368.3|7383|7368|31
1608055500000|2020-12-15 18:05:00|7383.3|7368.3|7383.2|7368.2|7383.5|7368.5|7383.1|7368.1|35
1608055800000|2020-12-15 18:10:00|7383.3|7368.3|7382.6|7367.6|7383.3|7368.3|7382.6|7367.6|27
1608056100000|2020-12-15 18:15:00|7382.5|7367.5|7382.4|7367.4|7382.5|7367.5|7382.4|7367.4|10
1608056400000|2020-12-15 18:20:00|7382.5|7367.5|7382.5|7367.5|7382.5|7367.5|7382.4|7367.4|3
1608056700000|2020-12-15 18:25:00|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|17
1608057000000|2020-12-15 18:30:00|7382.9|7367.9|7382.1|7367.1|7382.9|7367.9|7382.1|7367.1|4
1608057600000|2020-12-15 18:40:00|7382|7367|7382|7367|7382|7367|7382|7367|1
1608058200000|2020-12-15 18:50:00|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|3
1608058500000|2020-12-15 18:55:00|7381.4|7366.4|7380.7|7365.7|7381.4|7366.4|7380.7|7365.7|13
1608058800000|2020-12-15 19:00:00|7380.8|7365.8|7381|7366|7381.1|7366.1|7380.7|7365.7|22
1608059100000|2020-12-15 19:05:00|7381.1|7366.1|7381|7366|7381.1|7366.1|7381|7366|4
1608059400000|2020-12-15 19:10:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|1
1608059700000|2020-12-15 19:15:00|7381|7366|7379.8|7364.8|7381.1|7366.1|7379.7|7364.7|9
1608060000000|2020-12-15 19:20:00|7379.9|7364.9|7379.4|7364.4|7379.9|7364.9|7379.3|7364.3|12
1608060300000|2020-12-15 19:25:00|7379.3|7364.3|7379.8|7364.8|7379.8|7364.8|7379.3|7364.3|4
1608060600000|2020-12-15 19:30:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|12
1608061200000|2020-12-15 19:40:00|7379.3|7364.3|7378.7|7363.7|7379.3|7364.3|7378.6|7363.6|18
1608061500000|2020-12-15 19:45:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.7|7363.7|3
1608061800000|2020-12-15 19:50:00|7378.7|7363.7|7378.1|7363.1|7378.7|7363.7|7378|7363|4
1608062100000|2020-12-15 19:55:00|7378.2|7363.2|7378.2|7363.2|7378.2|7363.2|7377.8|7362.8|6
1608062400000|2020-12-15 20:00:00|7378.4|7363.4|7378.7|7363.7|7378.7|7363.7|7378.4|7363.4|4
1608062700000|2020-12-15 20:05:00|7378.9|7363.9|7379|7364|7379.5|7364.5|7378.9|7363.9|6
1608063000000|2020-12-15 20:10:00|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|7378.9|7363.9|1
1608063300000|2020-12-15 20:15:00|7379.1|7364.1|7378.9|7363.9|7379.1|7364.1|7378.9|7363.9|3
1608063600000|2020-12-15 20:20:00|7378.8|7363.8|7378.7|7363.7|7378.8|7363.8|7378.7|7363.7|2
1608063900000|2020-12-15 20:25:00|7378.9|7363.9|7378.8|7363.8|7378.9|7363.9|7378.8|7363.8|2
1608064200000|2020-12-15 20:30:00|7378.7|7363.7|7378|7363|7378.9|7363.9|7377.4|7362.4|14
1608064500000|2020-12-15 20:35:00|7378.1|7363.1|7378.5|7363.5|7378.5|7363.5|7378.1|7363.1|2
1608065100000|2020-12-15 20:45:00|7378.3|7363.3|7377.8|7362.8|7378.3|7363.3|7377.8|7362.8|2
1608065400000|2020-12-15 20:50:00|7377.5|7362.5|7377.8|7362.8|7377.8|7362.8|7377|7362|6
1608065700000|2020-12-15 20:55:00|7378.3|7363.3|7380|7365|7380|7365|7378.3|7363.3|4
1608085800000|2020-12-16 02:30:00|7390|7364.7|7389.7|7364.7|7390|7364.7|7389.7|7364.7|2
1608086400000|2020-12-16 02:40:00|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|7389.4|7364.4|1
1608087300000|2020-12-16 02:55:00|7388.9|7363.9|7389.4|7364.4|7389.4|7364.4|7388.9|7363.9|2
1608087600000|2020-12-16 03:00:00|7390.4|7365.4|7389.7|7364.7|7390.4|7365.4|7389.7|7364.7|2
1608088500000|2020-12-16 03:15:00|7390|7365|7390|7365|7390|7365|7389.9|7364.9|3
1608088800000|2020-12-16 03:20:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|6
1608089100000|2020-12-16 03:25:00|7389.9|7364.9|7389.6|7364.6|7390|7365|7389.6|7364.6|7
1608089400000|2020-12-16 03:30:00|7389.3|7364.3|7381.5|7366.5|7389.3|7366.9|7381.5|7361.8|78
1608089700000|2020-12-16 03:35:00|7381.8|7366.8|7380|7365|7382|7367|7379.8|7364.8|31
1608090000000|2020-12-16 03:40:00|7380.1|7365.1|7380.3|7365.3|7381.6|7366.6|7380|7365|59
1608090300000|2020-12-16 03:45:00|7380.4|7365.4|7380.2|7365.2|7380.4|7365.4|7379.9|7364.9|13
1608090600000|2020-12-16 03:50:00|7380.3|7365.3|7381.1|7366.1|7381.3|7366.3|7380|7365|20
1608090900000|2020-12-16 03:55:00|7381.2|7366.2|7381.3|7366.3|7381.6|7366.6|7381.2|7366.2|6
1608091200000|2020-12-16 04:00:00|7380.8|7365.8|7379|7364|7380.8|7365.8|7378|7363|38
1608091500000|2020-12-16 04:05:00|7378.8|7363.8|7378.8|7363.8|7378.9|7363.9|7378|7363|10
1608091800000|2020-12-16 04:10:00|7378.9|7363.9|7382.1|7357.1|7382.1|7363.9|7376.9|7356.6|44
1608092100000|2020-12-16 04:15:00|7382|7357|7382.8|7357.8|7383|7362.3|7377.3|7356.9|36
1608092400000|2020-12-16 04:20:00|7377.8|7362.8|7378|7363|7383.8|7363.9|7377.8|7358.5|18
1608093000000|2020-12-16 04:30:00|7377.8|7362.8|7381.3|7366.3|7383|7368|7377.5|7362.5|73
1608093300000|2020-12-16 04:35:00|7381.6|7366.6|7382.7|7367.7|7383.3|7368.3|7381.6|7366.6|28
1608093600000|2020-12-16 04:40:00|7382.8|7367.8|7384.6|7369.6|7384.6|7369.6|7382.7|7367.7|39
1608093900000|2020-12-16 04:45:00|7384.5|7369.5|7382.6|7367.6|7384.7|7369.7|7382.6|7367.6|50
1608094200000|2020-12-16 04:50:00|7382.5|7367.5|7380.9|7365.9|7382.6|7367.6|7380.2|7365.2|47
1608094500000|2020-12-16 04:55:00|7381|7366|7380.7|7365.7|7381.7|7366.7|7380.4|7365.4|29
1608094800000|2020-12-16 05:00:00|7380.9|7365.9|7381|7366|7381.3|7366.3|7380.3|7365.3|14
1608095100000|2020-12-16 05:05:00|7380.9|7365.9|7378.5|7363.5|7380.9|7365.9|7378.1|7363.1|46
1608095400000|2020-12-16 05:10:00|7378.6|7363.6|7382.4|7367.4|7383|7368|7378.6|7363.6|80
1608095700000|2020-12-16 05:15:00|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.5|7366.5|18
1608096000000|2020-12-16 05:20:00|7381.9|7366.9|7381.3|7366.3|7382.1|7367.1|7380.3|7365.3|61
1608096300000|2020-12-16 05:25:00|7381.5|7366.5|7381.5|7366.5|7382.5|7367.5|7381.3|7366.3|26
1608096600000|2020-12-16 05:30:00|7381.6|7366.6|7381.4|7366.4|7382|7367|7381.2|7366.2|22
1608096900000|2020-12-16 05:35:00|7381.5|7366.5|7381.3|7366.3|7382.1|7367.1|7381|7366|24
1608097200000|2020-12-16 05:40:00|7381.2|7366.2|7381.5|7366.5|7382.3|7367.3|7381.1|7366.1|37
1608097500000|2020-12-16 05:45:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|17
1608097800000|2020-12-16 05:50:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.3|7366.3|14
1608098100000|2020-12-16 05:55:00|7381.9|7366.9|7381.7|7366.7|7382|7367|7381.6|7366.6|11
1608098400000|2020-12-16 06:00:00|7381.8|7366.8|7381.6|7366.6|7382.6|7367.6|7381.4|7366.4|23
1608098700000|2020-12-16 06:05:00|7381.7|7366.7|7383|7368|7383.1|7368.1|7381.7|7366.7|20
1608099000000|2020-12-16 06:10:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7382.8|7367.8|15
1608099300000|2020-12-16 06:15:00|7383|7368|7383.3|7368.3|7383.3|7368.3|7383|7368|4
1608099600000|2020-12-16 06:20:00|7383.1|7368.1|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|7
1608099900000|2020-12-16 06:25:00|7382.5|7367.5|7383|7368|7383|7368|7382.5|7367.5|5
1608100200000|2020-12-16 06:30:00|7383.3|7368.3|7383.8|7368.8|7383.8|7368.8|7383|7368|8
1608100500000|2020-12-16 06:35:00|7384|7369|7386.4|7371.4|7386.8|7371.8|7383.9|7368.9|68
1608100800000|2020-12-16 06:40:00|7386.7|7371.7|7385.9|7370.9|7387.2|7372.2|7385.9|7370.9|54
1608101100000|2020-12-16 06:45:00|7386.1|7371.1|7386.5|7371.5|7386.5|7371.5|7385.1|7370.1|45
1608101400000|2020-12-16 06:50:00|7386.6|7371.6|7388|7373|7388|7373|7386.4|7371.4|37
1608101700000|2020-12-16 06:55:00|7387.9|7372.9|7388.6|7373.6|7388.9|7373.9|7387.9|7372.9|64
1608102000000|2020-12-16 07:00:00|7388.4|7373.4|7387.5|7372.5|7388.6|7373.6|7387.1|7372.1|78
1608102300000|2020-12-16 07:05:00|7387.4|7372.4|7387.7|7372.7|7387.7|7372.7|7387.1|7372.1|28
1608102600000|2020-12-16 07:10:00|7387.8|7372.8|7388.4|7373.4|7389|7374|7387.8|7372.8|56
1608102900000|2020-12-16 07:15:00|7388.3|7373.3|7386.6|7371.6|7388.4|7373.4|7386.6|7371.6|48
1608103200000|2020-12-16 07:20:00|7386.7|7371.7|7387.8|7372.8|7387.9|7372.9|7386.7|7371.7|30
1608103500000|2020-12-16 07:25:00|7387.6|7372.6|7385.6|7370.6|7387.6|7372.6|7385.4|7370.4|25
1608103800000|2020-12-16 07:30:00|7385.8|7370.8|7385.2|7370.2|7386.3|7371.3|7385|7370|24
1608104100000|2020-12-16 07:35:00|7385|7370|7385.8|7370.8|7385.8|7370.8|7384.2|7369.2|28
1608104400000|2020-12-16 07:40:00|7385.6|7370.6|7385.6|7370.6|7385.6|7370.6|7385.1|7370.1|6
1608104700000|2020-12-16 07:45:00|7386.2|7371.2|7386.8|7371.8|7386.8|7371.8|7385.4|7370.4|22
1608105000000|2020-12-16 07:50:00|7386.6|7371.6|7387|7372|7387.1|7372.1|7386.3|7371.3|22
1608105300000|2020-12-16 07:55:00|7387.2|7372.2|7387.5|7372.5|7388.3|7373.3|7387.2|7372.2|46
1608105600000|2020-12-16 08:00:00|7387.6|7372.6|7386.5|7371.5|7387.6|7372.6|7386.3|7371.3|26
1608105900000|2020-12-16 08:05:00|7386.3|7371.3|7385|7370|7386.6|7371.6|7384.5|7369.5|53
1608106200000|2020-12-16 08:10:00|7384.9|7369.9|7385|7370|7385.3|7370.3|7384.4|7369.4|21
1608106500000|2020-12-16 08:15:00|7384.8|7369.8|7386.3|7371.3|7386.6|7371.6|7384.8|7369.8|46
1608106800000|2020-12-16 08:20:00|7386.1|7371.1|7385.2|7370.2|7386.1|7371.1|7384.8|7369.8|24
1608107100000|2020-12-16 08:25:00|7385.4|7370.4|7385.5|7370.5|7386.5|7371.5|7385.3|7370.3|30
1608107400000|2020-12-16 08:30:00|7385.3|7370.3|7383|7368|7385.3|7370.3|7381.4|7366.4|65
1608107700000|2020-12-16 08:35:00|7382.8|7367.8|7381.3|7366.3|7383.3|7368.3|7380|7365|79
1608108000000|2020-12-16 08:40:00|7380.7|7365.7|7386.6|7371.6|7386.8|7371.8|7380.5|7365.5|79
1608108300000|2020-12-16 08:45:00|7386.2|7371.2|7383.7|7368.7|7386.2|7371.2|7383.4|7368.4|53
1608108600000|2020-12-16 08:50:00|7383.5|7368.5|7383.7|7368.7|7384.8|7369.8|7383|7368|38
1608108900000|2020-12-16 08:55:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7382.5|7367.5|26
1608109200000|2020-12-16 09:00:00|7383|7368|7383|7368|7383.8|7368.8|7382.8|7367.8|34
1608109500000|2020-12-16 09:05:00|7382.9|7367.9|7382.3|7367.3|7383.3|7368.3|7382|7367|24
1608109800000|2020-12-16 09:10:00|7382|7367|7383|7368|7383|7368|7381.8|7366.8|22
1608110100000|2020-12-16 09:15:00|7383.1|7368.1|7383.1|7368.1|7386|7371|7382.8|7367.8|90
1608110400000|2020-12-16 09:20:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7381.8|7366.8|46
1608110700000|2020-12-16 09:25:00|7382.6|7367.6|7383.3|7368.3|7384.2|7369.2|7382.4|7367.4|46
1608111000000|2020-12-16 09:30:00|7383.4|7368.4|7382.7|7367.7|7383.4|7368.4|7382.7|7367.7|13
1608111300000|2020-12-16 09:35:00|7382.5|7367.5|7387.9|7372.9|7389|7374|7382.5|7367.5|48
1608111600000|2020-12-16 09:40:00|7387.6|7372.6|7387.8|7372.8|7389|7374|7386.7|7371.7|113
1608111900000|2020-12-16 09:45:00|7387.6|7372.6|7390.6|7375.6|7393.6|7377.9|7386.3|7368.1|156
1608112200000|2020-12-16 09:50:00|7390.5|7375.5|7387.5|7372.5|7393.7|7375.9|7387.5|7368.2|63
1608112500000|2020-12-16 09:55:00|7388|7373|7389.2|7374.2|7390.3|7375.3|7388|7373|125
1608112800000|2020-12-16 10:00:00|7389.4|7374.4|7388.3|7373.3|7390.3|7375.3|7388.2|7373.2|17
1608113100000|2020-12-16 10:05:00|7388.5|7373.5|7387.8|7372.8|7388.8|7373.8|7387|7372|33
1608113400000|2020-12-16 10:10:00|7388|7373|7387.5|7372.5|7388.5|7373.5|7387.5|7372.5|10
1608113700000|2020-12-16 10:15:00|7387.6|7372.6|7387.1|7372.1|7387.8|7372.8|7386.3|7371.3|37
1608114000000|2020-12-16 10:20:00|7387.3|7372.3|7387.6|7372.6|7387.6|7372.6|7386.3|7371.3|14
1608114300000|2020-12-16 10:25:00|7387.3|7372.3|7386.8|7371.8|7387.6|7372.6|7386.8|7371.8|8
1608114600000|2020-12-16 10:30:00|7386.7|7371.7|7386.6|7371.6|7386.8|7371.8|7386.6|7371.6|4
1608115200000|2020-12-16 10:40:00|7386.4|7371.4|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|6
1608115500000|2020-12-16 10:45:00|7386.3|7371.3|7386|7371|7386.3|7371.3|7386|7371|8
1608115800000|2020-12-16 10:50:00|7385.8|7370.8|7386.8|7371.8|7386.8|7371.8|7385.8|7370.8|7
1608116100000|2020-12-16 10:55:00|7386.7|7371.7|7386.6|7371.6|7386.7|7371.7|7386.3|7371.3|5
1608116400000|2020-12-16 11:00:00|7386.8|7371.8|7387|7372|7387|7372|7386.5|7371.5|11
1608116700000|2020-12-16 11:05:00|7387.2|7372.2|7387.7|7372.7|7387.9|7372.9|7387.2|7372.2|6
1608117000000|2020-12-16 11:10:00|7387.5|7372.5|7388|7373|7388.3|7373.3|7387.5|7372.5|25
1608117300000|2020-12-16 11:15:00|7388.2|7373.2|7388.1|7373.1|7388.3|7373.3|7388|7373|45
1608117600000|2020-12-16 11:20:00|7388|7373|7389.3|7374.3|7395.5|7375.1|7388|7368.1|40
1608117900000|2020-12-16 11:25:00|7389.1|7374.1|7388.8|7373.8|7389.3|7374.3|7388.5|7373.5|22
1608118200000|2020-12-16 11:30:00|7388.3|7373.3|7388.7|7373.7|7388.8|7373.8|7388.3|7373.3|5
1608119100000|2020-12-16 11:45:00|7388.2|7373.2|7388.8|7373.8|7388.8|7373.8|7388.2|7373.2|3
1608119400000|2020-12-16 11:50:00|7388.7|7373.7|7388.3|7373.3|7388.7|7373.7|7388.3|7373.3|2
1608119700000|2020-12-16 11:55:00|7388.6|7373.6|7389|7374|7389.3|7374.3|7388.6|7373.6|6
1608120000000|2020-12-16 12:00:00|7388.8|7373.8|7389.5|7374.5|7389.5|7374.5|7388.8|7373.8|11
1608120300000|2020-12-16 12:05:00|7389.8|7374.8|7389.9|7374.9|7389.9|7374.9|7389.5|7374.5|6
1608120600000|2020-12-16 12:10:00|7390.3|7375.3|7390.7|7375.7|7391.3|7376.3|7390.3|7375.3|23
1608120900000|2020-12-16 12:15:00|7390.9|7375.9|7391|7376|7391.4|7376.4|7390.9|7375.9|9
1608121200000|2020-12-16 12:20:00|7391.5|7376.5|7394.6|7379.6|7395.1|7380.1|7391.3|7376.3|35
1608121500000|2020-12-16 12:25:00|7394.4|7379.4|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|7
1608121800000|2020-12-16 12:30:00|7394.5|7379.5|7395.3|7380.3|7395.3|7380.3|7394.4|7379.4|14
1608122100000|2020-12-16 12:35:00|7394.9|7379.9|7394.3|7379.3|7395.3|7380.3|7394.1|7379.1|19
1608122700000|2020-12-16 12:45:00|7394.4|7379.4|7394.5|7379.5|7394.5|7379.5|7394.4|7379.4|2
1608123300000|2020-12-16 12:55:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7393.6|7378.6|10
1608123900000|2020-12-16 13:05:00|7394.6|7379.6|7394.6|7379.6|7395.3|7380.3|7394.5|7379.5|6
1608124800000|2020-12-16 13:20:00|7394.9|7379.9|7393.8|7378.8|7395.1|7380.1|7393.8|7378.8|15
1608125100000|2020-12-16 13:25:00|7393.4|7378.4|7393.5|7378.5|7393.7|7378.7|7393.4|7378.4|10
1608125400000|2020-12-16 13:30:00|7393.4|7378.4|7390.7|7375.7|7393.5|7378.5|7388.6|7373.6|80
1608125700000|2020-12-16 13:35:00|7390.9|7375.9|7390.5|7375.5|7391.4|7376.4|7390.3|7375.3|16
1608126000000|2020-12-16 13:40:00|7390.7|7375.7|7390.7|7375.7|7391.1|7376.1|7390.6|7375.6|14
1608126600000|2020-12-16 13:50:00|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7390.3|7375.3|11
1608127200000|2020-12-16 14:00:00|7390.8|7375.8|7389.3|7374.3|7390.8|7375.8|7389.2|7374.2|19
1608127500000|2020-12-16 14:05:00|7389.2|7374.2|7388.8|7373.8|7389.2|7374.2|7387.8|7372.8|11
1608127800000|2020-12-16 14:10:00|7389|7374|7390.6|7375.6|7390.6|7375.6|7389|7374|5
1608128100000|2020-12-16 14:15:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1608128400000|2020-12-16 14:20:00|7390|7375|7390.5|7375.5|7390.5|7375.5|7390|7375|3
1608128700000|2020-12-16 14:25:00|7390.6|7375.6|7391.8|7376.8|7391.9|7376.9|7390.5|7375.5|27
1608129000000|2020-12-16 14:30:00|7391.9|7376.9|7391.3|7376.3|7391.9|7376.9|7391.3|7376.3|10
1608129300000|2020-12-16 14:35:00|7391.4|7376.4|7390.3|7375.3|7391.4|7376.4|7390.3|7375.3|10
1608129600000|2020-12-16 14:40:00|7390.1|7375.1|7388.5|7373.5|7390.1|7375.1|7388.5|7373.5|28
1608129900000|2020-12-16 14:45:00|7388.6|7373.6|7390.6|7375.6|7390.6|7375.6|7388.6|7373.6|17
1608130200000|2020-12-16 14:50:00|7390.7|7375.7|7390.4|7375.4|7390.7|7375.7|7390.4|7375.4|38
1608130500000|2020-12-16 14:55:00|7390.5|7375.5|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|22
1608130800000|2020-12-16 15:00:00|7390.1|7375.1|7391.2|7376.2|7391.2|7376.2|7390.1|7375.1|15
1608131100000|2020-12-16 15:05:00|7391.4|7376.4|7391.8|7376.8|7391.9|7376.9|7391.4|7376.4|18
1608131400000|2020-12-16 15:10:00|7391.9|7376.9|7392.4|7377.4|7392.4|7377.4|7391.7|7376.7|15
1608131700000|2020-12-16 15:15:00|7392.6|7377.6|7392.4|7377.4|7392.6|7377.6|7392.4|7377.4|3
1608132000000|2020-12-16 15:20:00|7392.5|7377.5|7393.9|7378.9|7394.1|7379.1|7392.5|7377.5|21
1608132300000|2020-12-16 15:25:00|7393.7|7378.7|7393.8|7378.8|7394.7|7379.7|7393.3|7378.3|44
1608132600000|2020-12-16 15:30:00|7394.2|7379.2|7393.4|7378.4|7394.2|7379.2|7392.3|7377.3|58
1608132900000|2020-12-16 15:35:00|7393.3|7378.3|7398.3|7373.3|7398.8|7378.7|7393.2|7373.2|73
1608133200000|2020-12-16 15:40:00|7398.2|7373.2|7394.4|7379.4|7398.7|7379.4|7393.8|7373.2|40
1608133500000|2020-12-16 15:45:00|7394.2|7379.2|7392.1|7377.1|7395|7380|7391.4|7376.4|54
1608133800000|2020-12-16 15:50:00|7392.2|7377.2|7393.1|7378.1|7393.4|7378.4|7391.4|7376.4|32
1608134100000|2020-12-16 15:55:00|7393.2|7378.2|7394.3|7379.3|7394.5|7379.5|7393.2|7378.2|13
1608134400000|2020-12-16 16:00:00|7394.4|7379.4|7394.3|7379.3|7394.4|7379.4|7394.3|7379.3|2
1608134700000|2020-12-16 16:05:00|7394.8|7379.8|7394.5|7379.5|7395.4|7380.4|7394.5|7379.5|24
1608135000000|2020-12-16 16:10:00|7394.6|7379.6|7394|7379|7395|7380|7394|7379|13
1608135300000|2020-12-16 16:15:00|7394.1|7379.1|7394.9|7379.9|7395.3|7380.3|7394.1|7379.1|23
1608135600000|2020-12-16 16:20:00|7395.1|7380.1|7395|7380|7396.3|7381.3|7395|7380|12
1608135900000|2020-12-16 16:25:00|7395.1|7380.1|7395|7380|7395.1|7380.1|7395|7380|2
1608136200000|2020-12-16 16:30:00|7395.2|7380.2|7396.3|7381.3|7396.3|7381.3|7395.2|7380.2|7
1608136500000|2020-12-16 16:35:00|7396.2|7381.2|7396|7381|7396.2|7381.2|7396|7381|3
1608136800000|2020-12-16 16:40:00|7396.1|7381.1|7397.6|7382.6|7397.7|7382.7|7396.1|7381.1|33
1608137100000|2020-12-16 16:45:00|7397.7|7382.7|7397|7382|7398|7383|7397|7382|15
1608137400000|2020-12-16 16:50:00|7396|7381|7396.8|7381.8|7396.8|7381.8|7395.4|7380.4|25
1608137700000|2020-12-16 16:55:00|7396.3|7381.3|7396.8|7381.8|7397.2|7382.2|7396.3|7381.3|9
1608138000000|2020-12-16 17:00:00|7396.9|7381.9|7396|7381|7396.9|7381.9|7395.2|7380.2|22
1608138300000|2020-12-16 17:05:00|7395.7|7380.7|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|16
1608138600000|2020-12-16 17:10:00|7394.7|7379.7|7393.5|7378.5|7394.8|7379.8|7393.1|7378.1|32
1608138900000|2020-12-16 17:15:00|7393.4|7378.4|7394.2|7379.2|7394.6|7379.6|7393.4|7378.4|57
1608139200000|2020-12-16 17:20:00|7394.3|7379.3|7395.2|7380.2|7395.6|7380.6|7393.4|7378.4|39
1608139500000|2020-12-16 17:25:00|7395.3|7380.3|7400.2|7375.2|7400.3|7380.4|7395.3|7375.1|26
1608139800000|2020-12-16 17:30:00|7400.3|7375.3|7400.2|7375.2|7400.4|7375.4|7400.2|7375.2|4
1608140100000|2020-12-16 17:35:00|7400.3|7375.3|7400.3|7375.3|7400.3|7375.3|7400.2|7375.2|3
1608140400000|2020-12-16 17:40:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1608141300000|2020-12-16 17:55:00|7394.8|7379.8|7398.8|7373.8|7399.3|7380.1|7394.3|7373.8|9
1608141600000|2020-12-16 18:00:00|7399.3|7374.3|7393.8|7378.8|7399.3|7379.3|7393|7374.1|12
1608141900000|2020-12-16 18:05:00|7394|7379|7393.8|7378.8|7394|7379|7393.8|7378.8|2
1608142500000|2020-12-16 18:15:00|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|7394.3|7379.3|1
1608143100000|2020-12-16 18:25:00|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|7394.1|7379.1|1
1608144300000|2020-12-16 18:45:00|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7394.3|7379.3|2
1608144900000|2020-12-16 18:55:00|7394.3|7379.3|7394.6|7379.6|7394.6|7379.6|7394.3|7379.3|2
1608145200000|2020-12-16 19:00:00|7394.8|7379.8|7399.8|7374.8|7399.8|7379.8|7394.8|7374.8|2
1608145800000|2020-12-16 19:10:00|7401.3|7376.3|7400.6|7375.6|7401.8|7376.8|7400.6|7375.6|9
1608146100000|2020-12-16 19:15:00|7396.8|7381.8|7403.9|7378.9|7403.9|7383.8|7396.3|7376.7|18
1608146400000|2020-12-16 19:20:00|7404|7379|7400.8|7375.8|7404|7384.7|7396.1|7375.3|16
1608146700000|2020-12-16 19:25:00|7401.6|7376.6|7401.8|7376.8|7401.8|7376.8|7401|7376|7
1608147000000|2020-12-16 19:30:00|7401.5|7376.5|7400.3|7375.3|7401.5|7376.5|7400.3|7375.3|5
1608147300000|2020-12-16 19:35:00|7395.3|7380.3|7394.1|7379.1|7395.3|7380.3|7394|7379|8
1608147900000|2020-12-16 19:45:00|7394.5|7379.5|7392.4|7377.4|7394.5|7379.5|7392.2|7377.2|11
1608148200000|2020-12-16 19:50:00|7391.5|7376.5|7390.1|7375.1|7394.9|7376.5|7389.9|7369.7|15
1608149100000|2020-12-16 20:05:00|7389.6|7374.6|7389.8|7374.8|7389.8|7374.8|7389.5|7374.5|8
1608149400000|2020-12-16 20:10:00|7390|7375|7391.9|7376.9|7396.7|7377.1|7389.8|7371.6|20
1608150000000|2020-12-16 20:20:00|7391.5|7376.5|7391.4|7376.4|7391.6|7376.6|7391.1|7376.1|7
1608150300000|2020-12-16 20:25:00|7391.6|7376.6|7390.4|7375.4|7391.9|7376.9|7390.4|7375.4|11
1608150600000|2020-12-16 20:30:00|7390.5|7375.5|7390.4|7375.4|7390.5|7375.5|7390.3|7375.3|3
1608150900000|2020-12-16 20:35:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.4|7375.4|3
1608151200000|2020-12-16 20:40:00|7390.7|7375.7|7391.1|7376.1|7391.2|7376.2|7390.7|7375.7|3
1608151500000|2020-12-16 20:45:00|7390.8|7375.8|7390.8|7375.8|7390.9|7375.9|7390.5|7375.5|10
1608151800000|2020-12-16 20:50:00|7390.5|7375.5|7390.4|7375.4|7392.4|7377.4|7390.3|7375.3|17
1608152100000|2020-12-16 20:55:00|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|7390.3|7375.3|1
1608152400000|2020-12-16 21:00:00|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|7390.2|7375.2|1
1608172200000|2020-12-17 02:30:00|7392.6|7367.6|7393.1|7368.1|7393.1|7368.1|7392.1|7367.1|13
1608172800000|2020-12-17 02:40:00|7392.9|7367.9|7392.6|7367.6|7392.9|7367.9|7392.6|7367.6|4
1608173100000|2020-12-17 02:45:00|7392.4|7367.4|7392.6|7367.6|7392.6|7367.6|7392.4|7367.4|3
1608174000000|2020-12-17 03:00:00|7392.5|7367.5|7390.6|7365.6|7392.5|7367.5|7390.5|7365.5|19
1608174300000|2020-12-17 03:05:00|7390.5|7365.5|7391.4|7366.4|7391.4|7366.4|7390.5|7365.5|7
1608174600000|2020-12-17 03:10:00|7391.7|7366.7|7391.4|7366.4|7391.7|7366.7|7391.4|7366.4|4
1608175200000|2020-12-17 03:20:00|7391.3|7366.3|7390.2|7365.2|7391.4|7366.4|7390.2|7365.2|7
1608175800000|2020-12-17 03:30:00|7390.3|7365.3|7390.2|7365.2|7390.6|7365.6|7390.1|7365.1|60
1608176100000|2020-12-17 03:35:00|7385.1|7370.1|7383.3|7368.3|7385.1|7370.1|7382.3|7367.3|45
1608176400000|2020-12-17 03:40:00|7383.5|7368.5|7383|7368|7384.1|7369.1|7382.8|7367.8|37
1608176700000|2020-12-17 03:45:00|7382.8|7367.8|7382.5|7367.5|7383|7368|7382.3|7367.3|8
1608177000000|2020-12-17 03:50:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.3|7367.3|4
1608177300000|2020-12-17 03:55:00|7382.6|7367.6|7382|7367|7383|7368|7382|7367|7
1608177600000|2020-12-17 04:00:00|7382.3|7367.3|7382.6|7367.6|7382.8|7367.8|7381.8|7366.8|14
1608177900000|2020-12-17 04:05:00|7382.8|7367.8|7383.6|7368.6|7388.3|7368.8|7382.8|7363|8
1608178200000|2020-12-17 04:10:00|7383.3|7368.3|7381.1|7366.1|7383.3|7368.3|7381.1|7366.1|15
1608178500000|2020-12-17 04:15:00|7380.9|7365.9|7381.2|7366.2|7381.2|7366.2|7380.6|7365.6|12
1608178800000|2020-12-17 04:20:00|7380.8|7365.8|7381|7366|7385|7366.5|7380.3|7360|16
1608179100000|2020-12-17 04:25:00|7381.6|7366.6|7387.8|7362.8|7388|7367.8|7381.1|7362.8|13
1608179400000|2020-12-17 04:30:00|7382.3|7367.3|7383|7368|7389|7369.2|7381.5|7362.5|36
1608179700000|2020-12-17 04:35:00|7383.2|7368.2|7383.3|7368.3|7383.8|7368.8|7383.1|7368.1|17
1608180000000|2020-12-17 04:40:00|7383.5|7368.5|7383.1|7368.1|7383.5|7368.5|7381.7|7366.7|30
1608180300000|2020-12-17 04:45:00|7382.9|7367.9|7382.1|7367.1|7383.1|7368.1|7381.5|7366.5|35
1608180600000|2020-12-17 04:50:00|7382.2|7367.2|7382.4|7367.4|7383|7368|7379.9|7364.9|52
1608180900000|2020-12-17 04:55:00|7382|7367|7381.6|7366.6|7382.2|7367.2|7381.6|7366.6|42
1608181200000|2020-12-17 05:00:00|7381.5|7366.5|7380.6|7365.6|7381.5|7366.5|7378.7|7363.7|76
1608181500000|2020-12-17 05:05:00|7380.7|7365.7|7380.3|7365.3|7381.2|7366.2|7380.1|7365.1|23
1608181800000|2020-12-17 05:10:00|7380.2|7365.2|7377.9|7362.9|7380.2|7365.2|7377.9|7362.9|43
1608182100000|2020-12-17 05:15:00|7377.8|7362.8|7379|7364|7379.6|7364.6|7376.5|7361.5|87
1608182400000|2020-12-17 05:20:00|7379.1|7364.1|7374.5|7359.5|7379.3|7364.3|7374.3|7359.3|101
1608182700000|2020-12-17 05:25:00|7379.4|7354.4|7377|7362|7379.6|7362|7371.5|7354.3|145
1608183000000|2020-12-17 05:30:00|7376.9|7361.9|7375.6|7360.6|7377|7362|7374.8|7359.8|63
1608183300000|2020-12-17 05:35:00|7375.5|7360.5|7374|7359|7375.5|7360.5|7371.4|7356.4|87
1608183600000|2020-12-17 05:40:00|7373.8|7358.8|7372|7357|7374|7359|7371.7|7356.7|44
1608183900000|2020-12-17 05:45:00|7371.9|7356.9|7371.7|7356.7|7372|7357|7369.9|7354.9|82
1608184200000|2020-12-17 05:50:00|7372|7357|7370.2|7355.2|7373|7358|7368.6|7353.6|127
1608184500000|2020-12-17 05:55:00|7370.3|7355.3|7372.6|7357.6|7377.2|7357.6|7367.5|7352|171
1608184800000|2020-12-17 06:00:00|7372.5|7357.5|7371.9|7356.9|7373.1|7358.1|7371.4|7356.4|77
1608185100000|2020-12-17 06:05:00|7371.7|7356.7|7370|7355|7371.8|7356.8|7369.9|7354.9|59
1608185400000|2020-12-17 06:10:00|7370.6|7355.6|7374.1|7359.1|7381.5|7361.4|7370.6|7355.5|172
1608185700000|2020-12-17 06:15:00|7374.2|7359.2|7375|7360|7375.7|7360.7|7373.1|7358.1|70
1608186000000|2020-12-17 06:20:00|7375.1|7360.1|7375|7360|7376.1|7361.1|7374.8|7359.8|37
1608186300000|2020-12-17 06:25:00|7374.8|7359.8|7374.4|7359.4|7375.3|7360.3|7373.8|7358.8|53
1608186600000|2020-12-17 06:30:00|7374.3|7359.3|7374.1|7359.1|7374.5|7359.5|7373.8|7358.8|15
1608186900000|2020-12-17 06:35:00|7374.2|7359.2|7374.8|7359.8|7374.8|7359.8|7374.1|7359.1|12
1608187200000|2020-12-17 06:40:00|7375.3|7360.3|7374.8|7359.8|7375.5|7360.5|7374.6|7359.6|18
1608187500000|2020-12-17 06:45:00|7374.7|7359.7|7374.6|7359.6|7374.7|7359.7|7373.7|7358.7|14
1608187800000|2020-12-17 06:50:00|7374.1|7359.1|7373|7358|7374.4|7359.4|7372.6|7357.6|58
1608188100000|2020-12-17 06:55:00|7373.4|7358.4|7379.4|7354.4|7380|7361.3|7373.4|7354.4|93
1608188400000|2020-12-17 07:00:00|7379|7354|7374.5|7359.5|7380|7359.8|7373.3|7353.9|36
1608188700000|2020-12-17 07:05:00|7374.6|7359.6|7373.2|7358.2|7375|7360|7373.2|7358.2|11
1608189000000|2020-12-17 07:10:00|7373.3|7358.3|7373.8|7358.8|7374|7359|7373.3|7358.3|17
1608189300000|2020-12-17 07:15:00|7373.9|7358.9|7374|7359|7374.3|7359.3|7373.8|7358.8|15
1608189600000|2020-12-17 07:20:00|7373.8|7358.8|7374.3|7359.3|7374.3|7359.3|7373.3|7358.3|20
1608189900000|2020-12-17 07:25:00|7374.2|7359.2|7374.6|7359.6|7375.3|7360.3|7373.4|7358.4|52
1608190200000|2020-12-17 07:30:00|7374.8|7359.8|7380.6|7355.6|7380.8|7360.3|7374.6|7355.5|25
1608190500000|2020-12-17 07:35:00|7380.5|7355.5|7374.3|7359.3|7380.6|7360.3|7373.8|7355.4|16
1608190800000|2020-12-17 07:40:00|7379.5|7354.5|7379|7354|7379.6|7359.3|7373.5|7354|13
1608191100000|2020-12-17 07:45:00|7378.9|7353.9|7378.8|7353.8|7379.2|7359.8|7373|7353.6|26
1608191400000|2020-12-17 07:50:00|7378.9|7353.9|7374.3|7359.3|7379.5|7359.8|7373.8|7353.9|20
1608191700000|2020-12-17 07:55:00|7374.4|7359.4|7374.3|7359.3|7374.8|7359.8|7374.3|7359.3|8
1608192000000|2020-12-17 08:00:00|7373.9|7358.9|7373.6|7358.6|7374|7359|7373.3|7358.3|9
1608192300000|2020-12-17 08:05:00|7373.3|7358.3|7373.6|7358.6|7373.8|7358.8|7372.8|7357.8|14
1608192600000|2020-12-17 08:10:00|7373.3|7358.3|7373.9|7358.9|7374.3|7359.3|7373.3|7358.3|15
1608192900000|2020-12-17 08:15:00|7373.8|7358.8|7376.2|7361.2|7376.3|7361.3|7373.6|7358.6|30
1608193200000|2020-12-17 08:20:00|7376.1|7361.1|7374.5|7359.5|7376.3|7361.3|7374.1|7359.1|37
1608193500000|2020-12-17 08:25:00|7374.8|7359.8|7374.5|7359.5|7379.4|7360|7374.1|7354.3|16
1608193800000|2020-12-17 08:30:00|7374.3|7359.3|7374.3|7359.3|7374.8|7359.8|7374.1|7359.1|9
1608194100000|2020-12-17 08:35:00|7374|7359|7373.6|7358.6|7374|7359|7373.3|7358.3|23
1608194400000|2020-12-17 08:40:00|7373.7|7358.7|7374.3|7359.3|7374.3|7359.3|7373|7358|42
1608194700000|2020-12-17 08:45:00|7374.1|7359.1|7374|7359|7374.3|7359.3|7373.5|7358.5|45
1608195000000|2020-12-17 08:50:00|7374.1|7359.1|7376.1|7361.1|7376.1|7361.1|7374.1|7359.1|11
1608195300000|2020-12-17 08:55:00|7376|7361|7376|7361|7376.6|7361.6|7375.4|7360.4|22
1608195600000|2020-12-17 09:00:00|7376.3|7361.3|7378|7363|7378|7363|7375.8|7360.8|37
1608195900000|2020-12-17 09:05:00|7377.8|7362.8|7378|7363|7383.8|7363.5|7377|7358.4|60
1608196200000|2020-12-17 09:10:00|7377.8|7362.8|7377.3|7362.3|7382.2|7363.3|7376.8|7357.2|55
1608196500000|2020-12-17 09:15:00|7377.5|7362.5|7378.1|7363.1|7379.1|7364.1|7377.5|7362.5|18
1608196800000|2020-12-17 09:20:00|7377.8|7362.8|7377.5|7362.5|7378.1|7363.1|7377.5|7362.5|10
1608197100000|2020-12-17 09:25:00|7377.3|7362.3|7378|7363|7378.3|7363.3|7377.3|7362.3|13
1608197400000|2020-12-17 09:30:00|7377.5|7362.5|7379.3|7364.3|7379.3|7364.3|7377.5|7362.5|17
1608197700000|2020-12-17 09:35:00|7379.5|7364.5|7389.6|7364.6|7390.2|7369.2|7379.5|7360.5|105
1608198000000|2020-12-17 09:40:00|7389.7|7364.7|7383.6|7368.6|7390.7|7370.3|7383.5|7363.8|93
1608198300000|2020-12-17 09:45:00|7383.8|7368.8|7382.3|7367.3|7388.3|7368.8|7382|7362.6|63
1608198600000|2020-12-17 09:50:00|7382.5|7367.5|7384.8|7369.8|7390.8|7371.3|7382.5|7365.3|162
1608198900000|2020-12-17 09:55:00|7384.6|7369.6|7391.5|7366.5|7391.5|7371.2|7382.8|7365.1|120
1608199200000|2020-12-17 10:00:00|7391.6|7366.6|7386.5|7371.5|7391.6|7371.5|7385.1|7366.3|47
1608199500000|2020-12-17 10:05:00|7386.3|7371.3|7386.3|7371.3|7386.5|7371.5|7386.3|7371.3|8
1608199800000|2020-12-17 10:10:00|7386|7371|7390|7365|7390.2|7371.1|7385.3|7364.9|49
1608200100000|2020-12-17 10:15:00|7390.1|7365.1|7390.3|7365.3|7390.3|7365.3|7390|7365|17
1608200400000|2020-12-17 10:20:00|7385.5|7370.5|7385.3|7370.3|7385.8|7370.8|7385.1|7370.1|10
1608201000000|2020-12-17 10:30:00|7385.7|7370.7|7386.5|7371.5|7386.5|7371.5|7385.7|7370.7|13
1608201300000|2020-12-17 10:35:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7385.5|7370.5|28
1608201600000|2020-12-17 10:40:00|7386.4|7371.4|7386.3|7371.3|7386.4|7371.4|7386.3|7371.3|4
1608201900000|2020-12-17 10:45:00|7386.5|7371.5|7386|7371|7386.5|7371.5|7386|7371|12
1608202200000|2020-12-17 10:50:00|7385.9|7370.9|7386.4|7371.4|7386.4|7371.4|7385.7|7370.7|7
1608202500000|2020-12-17 10:55:00|7386.3|7371.3|7387.4|7372.4|7387.4|7372.4|7386.3|7371.3|10
1608202800000|2020-12-17 11:00:00|7387.3|7372.3|7387.4|7372.4|7387.4|7372.4|7387.3|7372.3|10
1608203100000|2020-12-17 11:05:00|7386.9|7371.9|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|7
1608203400000|2020-12-17 11:10:00|7387|7372|7386.7|7371.7|7387|7372|7386.6|7371.6|9
1608203700000|2020-12-17 11:15:00|7386.6|7371.6|7386.3|7371.3|7386.7|7371.7|7386.3|7371.3|6
1608204000000|2020-12-17 11:20:00|7386.2|7371.2|7385.3|7370.3|7386.3|7371.3|7385.3|7370.3|7
1608204300000|2020-12-17 11:25:00|7385.7|7370.7|7385.8|7370.8|7386|7371|7385.7|7370.7|14
1608204600000|2020-12-17 11:30:00|7385.9|7370.9|7385.3|7370.3|7385.9|7370.9|7385.3|7370.3|4
1608205800000|2020-12-17 11:50:00|7385.4|7370.4|7386|7371|7386|7371|7385.4|7370.4|4
1608206100000|2020-12-17 11:55:00|7385.6|7370.6|7386.1|7371.1|7386.1|7371.1|7385|7370|10
1608206400000|2020-12-17 12:00:00|7386|7371|7386.4|7371.4|7386.4|7371.4|7385.4|7370.4|18
1608206700000|2020-12-17 12:05:00|7386.2|7371.2|7386.3|7371.3|7386.3|7371.3|7385.9|7370.9|6
1608207000000|2020-12-17 12:10:00|7386|7371|7388.6|7373.6|7388.6|7373.6|7386|7371|23
1608207300000|2020-12-17 12:15:00|7388.8|7373.8|7388.8|7373.8|7388.8|7373.8|7388.5|7373.5|3
1608207600000|2020-12-17 12:20:00|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|7388.5|7373.5|1
1608208200000|2020-12-17 12:30:00|7388.3|7373.3|7388.8|7373.8|7389.1|7374.1|7388.3|7373.3|6
1608208500000|2020-12-17 12:35:00|7388.7|7373.7|7390.8|7375.8|7390.8|7375.8|7388.5|7373.5|34
1608208800000|2020-12-17 12:40:00|7390.4|7375.4|7391|7376|7396.7|7376.3|7390.1|7371.3|14
1608209100000|2020-12-17 12:45:00|7391.3|7376.3|7390.8|7375.8|7392.4|7377.4|7390.3|7375.3|15
1608209400000|2020-12-17 12:50:00|7391|7376|7391|7376|7391|7376|7391|7376|1
1608209700000|2020-12-17 12:55:00|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|7390.5|7375.5|1
1608210300000|2020-12-17 13:05:00|7395.6|7370.6|7389|7374|7395.6|7374.2|7389|7368.8|11
1608210600000|2020-12-17 13:10:00|7389.6|7374.6|7388.8|7373.8|7389.6|7374.6|7388.8|7373.8|4
1608210900000|2020-12-17 13:15:00|7388.2|7373.2|7387.8|7372.8|7388.3|7373.3|7387.8|7372.8|8
1608211200000|2020-12-17 13:20:00|7388|7373|7388|7373|7388|7373|7387.6|7372.6|5
1608211500000|2020-12-17 13:25:00|7387.4|7372.4|7386.3|7371.3|7387.6|7372.6|7385.7|7370.7|27
1608211800000|2020-12-17 13:30:00|7386|7371|7385.3|7370.3|7386.5|7371.5|7384.7|7369.7|25
1608212100000|2020-12-17 13:35:00|7385.2|7370.2|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|5
1608212400000|2020-12-17 13:40:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.7|7369.7|2
1608212700000|2020-12-17 13:45:00|7384.9|7369.9|7386.1|7371.1|7392.3|7371.9|7384.8|7366.1|19
1608213000000|2020-12-17 13:50:00|7386.3|7371.3|7385.8|7370.8|7386.3|7371.3|7385.5|7370.5|9
1608213300000|2020-12-17 13:55:00|7385.5|7370.5|7386|7371|7392.7|7372.5|7385.5|7367|22
1608213600000|2020-12-17 14:00:00|7386.3|7371.3|7386.6|7371.6|7386.6|7371.6|7386.3|7371.3|4
1608213900000|2020-12-17 14:05:00|7386.3|7371.3|7385|7370|7386.6|7371.6|7385|7370|5
1608214200000|2020-12-17 14:10:00|7384.6|7369.6|7384.6|7369.6|7384.8|7369.8|7384.1|7369.1|5
1608214500000|2020-12-17 14:15:00|7384.8|7369.8|7385|7370|7385.1|7370.1|7384.8|7369.8|6
1608214800000|2020-12-17 14:20:00|7384.8|7369.8|7386.6|7371.6|7392|7372|7384.8|7366.8|20
1608215100000|2020-12-17 14:25:00|7386.5|7371.5|7385.6|7370.6|7386.6|7371.6|7385.5|7370.5|21
1608215400000|2020-12-17 14:30:00|7385.5|7370.5|7388.9|7363.9|7389|7371.7|7383.8|7363.9|48
1608215700000|2020-12-17 14:35:00|7389|7364|7384.4|7369.4|7389.5|7369.6|7384.3|7363.9|22
1608216000000|2020-12-17 14:40:00|7384.5|7369.5|7384.3|7369.3|7384.6|7369.6|7384.3|7369.3|78
1608216300000|2020-12-17 14:45:00|7384.4|7369.4|7383.8|7368.8|7389.2|7369.4|7383.7|7363.9|42
1608216900000|2020-12-17 14:55:00|7389|7364|7384.3|7369.3|7389.6|7369.5|7384.1|7364|7
1608217200000|2020-12-17 15:00:00|7384.1|7369.1|7383.3|7368.3|7384.3|7369.3|7383|7368|15
1608217500000|2020-12-17 15:05:00|7383.8|7368.8|7383.3|7368.3|7383.8|7368.8|7383.2|7368.2|21
1608217800000|2020-12-17 15:10:00|7383.6|7368.6|7384|7369|7384.3|7369.3|7383.6|7368.6|7
1608218100000|2020-12-17 15:15:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|3
1608218400000|2020-12-17 15:20:00|7383.8|7368.8|7384.2|7369.2|7384.5|7369.5|7383.8|7368.8|16
1608218700000|2020-12-17 15:25:00|7384.3|7369.3|7384.2|7369.2|7384.3|7369.3|7384.2|7369.2|2
1608219000000|2020-12-17 15:30:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1608219300000|2020-12-17 15:35:00|7384.4|7369.4|7386.8|7371.8|7388|7373|7384.4|7369.4|29
1608219600000|2020-12-17 15:40:00|7386.9|7371.9|7387.1|7372.1|7387.4|7372.4|7386.9|7371.9|19
1608219900000|2020-12-17 15:45:00|7387|7372|7387.3|7372.3|7387.3|7372.3|7386.5|7371.5|13
1608220200000|2020-12-17 15:50:00|7387.1|7372.1|7386.7|7371.7|7387.3|7372.3|7386.7|7371.7|12
1608220500000|2020-12-17 15:55:00|7386.8|7371.8|7385.5|7370.5|7387.2|7372.2|7385.5|7370.5|23
1608220800000|2020-12-17 16:00:00|7386.3|7371.3|7387|7372|7387|7372|7385.7|7370.7|12
1608221100000|2020-12-17 16:05:00|7386.9|7371.9|7387.8|7372.8|7388.5|7373.5|7386.9|7371.9|17
1608221400000|2020-12-17 16:10:00|7387.9|7372.9|7388|7373|7388.3|7373.3|7387.6|7372.6|15
1608221700000|2020-12-17 16:15:00|7388.1|7373.1|7387.1|7372.1|7389.3|7374.3|7387|7372|14
1608222000000|2020-12-17 16:20:00|7387.3|7372.3|7386.6|7371.6|7387.3|7372.3|7386|7371|9
1608222300000|2020-12-17 16:25:00|7386.8|7371.8|7385.7|7370.7|7387.2|7372.2|7385.7|7370.7|9
1608222600000|2020-12-17 16:30:00|7385.6|7370.6|7386.6|7371.6|7392.2|7372.1|7385.5|7366.2|38
1608222900000|2020-12-17 16:35:00|7386.5|7371.5|7385.3|7370.3|7386.7|7371.7|7385.3|7370.3|24
1608223500000|2020-12-17 16:45:00|7385.2|7370.2|7385.3|7370.3|7385.3|7370.3|7385.2|7370.2|4
1608223800000|2020-12-17 16:50:00|7385.4|7370.4|7384.1|7369.1|7385.4|7370.4|7384.1|7369.1|9
1608224100000|2020-12-17 16:55:00|7383.3|7368.3|7382.1|7367.1|7383.9|7368.9|7382.1|7367.1|14
1608224400000|2020-12-17 17:00:00|7381.9|7366.9|7382.5|7367.5|7382.7|7367.7|7381.9|7366.9|12
1608224700000|2020-12-17 17:05:00|7382|7367|7380.6|7365.6|7382.1|7367.1|7380.5|7365.5|35
1608225000000|2020-12-17 17:10:00|7380.7|7365.7|7380.9|7365.9|7380.9|7365.9|7380.6|7365.6|7
1608225300000|2020-12-17 17:15:00|7380.8|7365.8|7380.9|7365.9|7381.3|7366.3|7380.7|7365.7|13
1608225600000|2020-12-17 17:20:00|7379.8|7364.8|7380.3|7365.3|7380.5|7365.5|7379.3|7364.3|28
1608225900000|2020-12-17 17:25:00|7380.2|7365.2|7379.9|7364.9|7380.9|7365.9|7378.5|7363.5|46
1608226200000|2020-12-17 17:30:00|7379.8|7364.8|7381.3|7366.3|7381.3|7366.3|7379.1|7364.1|30
1608226500000|2020-12-17 17:35:00|7381|7366|7381.3|7366.3|7381.4|7366.4|7380.3|7365.3|13
1608226800000|2020-12-17 17:40:00|7381.2|7366.2|7380.5|7365.5|7381.2|7366.2|7380.5|7365.5|4
1608227100000|2020-12-17 17:45:00|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|7380.3|7365.3|1
1608227700000|2020-12-17 17:55:00|7380.4|7365.4|7381.2|7366.2|7381.5|7366.5|7380|7365|17
1608228000000|2020-12-17 18:00:00|7381.1|7366.1|7381.2|7366.2|7381.5|7366.5|7381.1|7366.1|12
1608228300000|2020-12-17 18:05:00|7380.7|7365.7|7380.5|7365.5|7380.7|7365.7|7380.3|7365.3|7
1608229200000|2020-12-17 18:20:00|7380.1|7365.1|7380.6|7365.6|7380.6|7365.6|7380.1|7365.1|3
1608229500000|2020-12-17 18:25:00|7380.5|7365.5|7380.6|7365.6|7380.6|7365.6|7380.5|7365.5|2
1608231300000|2020-12-17 18:55:00|7380.8|7365.8|7380.9|7365.9|7380.9|7365.9|7380.8|7365.8|2
1608231600000|2020-12-17 19:00:00|7381.2|7366.2|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1608232500000|2020-12-17 19:15:00|7381.7|7366.7|7382.4|7367.4|7383|7368|7381.7|7366.7|6
1608232800000|2020-12-17 19:20:00|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|7382.3|7367.3|1
1608233100000|2020-12-17 19:25:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1608234600000|2020-12-17 19:50:00|7382.3|7367.3|7381.7|7366.7|7382.8|7367.8|7381.5|7366.5|12
1608235200000|2020-12-17 20:00:00|7381|7366|7381.7|7366.7|7381.7|7366.7|7381|7366|2
1608235500000|2020-12-17 20:05:00|7382.2|7367.2|7382.2|7367.2|7382.5|7367.5|7381.8|7366.8|6
1608236700000|2020-12-17 20:25:00|7382.7|7367.7|7382.7|7367.7|7382.9|7367.9|7382.3|7367.3|5
1608237000000|2020-12-17 20:30:00|7383.7|7368.7|7383.2|7368.2|7383.7|7368.7|7382.8|7367.8|7
1608237600000|2020-12-17 20:40:00|7384.2|7369.2|7387.8|7362.8|7389.4|7369.2|7382.2|7362.2|14
1608237900000|2020-12-17 20:45:00|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|7383.5|7368.5|1
1608238200000|2020-12-17 20:50:00|7383.7|7368.7|7385.1|7370.1|7385.7|7370.7|7383.6|7368.6|12
1608238500000|2020-12-17 20:55:00|7386|7371|7386.3|7371.3|7386.3|7371.3|7384.8|7369.8|17
1608258600000|2020-12-18 02:30:00|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|7390.5|7365.5|1
1608259200000|2020-12-18 02:40:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1608259500000|2020-12-18 02:45:00|7390.5|7365.5|7391.8|7366.8|7391.8|7366.8|7390.5|7365.5|2
1608260100000|2020-12-18 02:55:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1608261900000|2020-12-18 03:25:00|7392.4|7367.4|7391.6|7366.6|7392.7|7367.7|7391.6|7366.6|6
1608262200000|2020-12-18 03:30:00|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|7391.1|7366.1|1
1608262500000|2020-12-18 03:35:00|7386.1|7371.1|7384.3|7369.3|7391.3|7371.3|7383.8|7364.3|47
1608262800000|2020-12-18 03:40:00|7384.6|7369.6|7390.8|7365.8|7390.8|7370.8|7384.1|7364.5|28
1608263100000|2020-12-18 03:45:00|7385.5|7370.5|7384.3|7369.3|7391.1|7371.8|7384.3|7365.8|31
1608263400000|2020-12-18 03:50:00|7384.4|7369.4|7384.8|7369.8|7390.8|7370|7384.4|7364.6|17
1608263700000|2020-12-18 03:55:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|1
1608264000000|2020-12-18 04:00:00|7389|7364|7389.8|7364.8|7390.3|7370.5|7385.3|7364|17
1608264300000|2020-12-18 04:05:00|7389.5|7364.5|7390.6|7365.6|7390.7|7365.7|7389.4|7364.4|92
1608264600000|2020-12-18 04:10:00|7390.7|7365.7|7384.6|7369.6|7390.7|7369.8|7384.3|7364.8|33
1608264900000|2020-12-18 04:15:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1608265200000|2020-12-18 04:20:00|7384.2|7369.2|7388.8|7363.8|7389.3|7369.3|7383.6|7363.3|31
1608265500000|2020-12-18 04:25:00|7383.8|7368.8|7385.2|7370.2|7387.9|7370.3|7382.2|7362.3|64
1608265800000|2020-12-18 04:30:00|7385.1|7370.1|7385|7370|7385.4|7370.4|7384.4|7369.4|45
1608266100000|2020-12-18 04:35:00|7385.1|7370.1|7384.2|7369.2|7385.4|7370.4|7384.1|7369.1|62
1608266400000|2020-12-18 04:40:00|7384.1|7369.1|7385.2|7370.2|7385.2|7370.2|7384|7369|33
1608266700000|2020-12-18 04:45:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7385|7370|30
1608267000000|2020-12-18 04:50:00|7385.3|7370.3|7384.2|7369.2|7385.3|7370.3|7384.2|7369.2|24
1608267300000|2020-12-18 04:55:00|7384.1|7369.1|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|16
1608267600000|2020-12-18 05:00:00|7384.1|7369.1|7383.3|7368.3|7384.1|7369.1|7382.8|7367.8|39
1608267900000|2020-12-18 05:05:00|7383.7|7368.7|7383.8|7368.8|7384.3|7369.3|7383.2|7368.2|40
1608268200000|2020-12-18 05:10:00|7383.9|7368.9|7384|7369|7384.6|7369.6|7383.6|7368.6|81
1608268500000|2020-12-18 05:15:00|7384.2|7369.2|7381.1|7366.1|7384.4|7369.4|7381.1|7366.1|31
1608268800000|2020-12-18 05:20:00|7381.3|7366.3|7383|7368|7383|7368|7380.8|7365.8|37
1608269100000|2020-12-18 05:25:00|7383.1|7368.1|7382.5|7367.5|7383.3|7368.3|7382.3|7367.3|16
1608269400000|2020-12-18 05:30:00|7382.7|7367.7|7382.9|7367.9|7383.1|7368.1|7382.6|7367.6|14
1608269700000|2020-12-18 05:35:00|7383|7368|7383.3|7368.3|7383.7|7368.7|7382.7|7367.7|33
1608270000000|2020-12-18 05:40:00|7383.5|7368.5|7383.6|7368.6|7383.9|7368.9|7383.2|7368.2|24
1608270300000|2020-12-18 05:45:00|7383.7|7368.7|7383.4|7368.4|7383.8|7368.8|7383.4|7368.4|12
1608270600000|2020-12-18 05:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7382.8|7367.8|8
1608270900000|2020-12-18 05:55:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7382.9|7367.9|41
1608271200000|2020-12-18 06:00:00|7383.5|7368.5|7384|7369|7384.4|7369.4|7383.3|7368.3|21
1608271500000|2020-12-18 06:05:00|7384.1|7369.1|7383.5|7368.5|7384.3|7369.3|7383.4|7368.4|23
1608271800000|2020-12-18 06:10:00|7383.4|7368.4|7383.8|7368.8|7383.8|7368.8|7383.4|7368.4|8
1608272100000|2020-12-18 06:15:00|7383.6|7368.6|7383|7368|7383.8|7368.8|7382.8|7367.8|31
1608272400000|2020-12-18 06:20:00|7382.8|7367.8|7382.9|7367.9|7383.1|7368.1|7382.4|7367.4|20
1608272700000|2020-12-18 06:25:00|7382.6|7367.6|7383|7368|7383|7368|7382.4|7367.4|13
1608273000000|2020-12-18 06:30:00|7383.1|7368.1|7382.8|7367.8|7383.1|7368.1|7382.8|7367.8|11
1608273300000|2020-12-18 06:35:00|7382.9|7367.9|7383|7368|7383.3|7368.3|7382.7|7367.7|12
1608273600000|2020-12-18 06:40:00|7383.1|7368.1|7382.8|7367.8|7383.1|7368.1|7382.8|7367.8|5
1608273900000|2020-12-18 06:45:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7382.3|7367.3|27
1608274200000|2020-12-18 06:50:00|7382.3|7367.3|7382.8|7367.8|7382.8|7367.8|7381.9|7366.9|28
1608274500000|2020-12-18 06:55:00|7382.9|7367.9|7383|7368|7383.3|7368.3|7382.9|7367.9|19
1608274800000|2020-12-18 07:00:00|7383.1|7368.1|7383.4|7368.4|7384.1|7369.1|7383.1|7368.1|18
1608275100000|2020-12-18 07:05:00|7383.5|7368.5|7383.3|7368.3|7383.8|7368.8|7382.8|7367.8|40
1608275400000|2020-12-18 07:10:00|7383.5|7368.5|7383.7|7368.7|7383.7|7368.7|7383.4|7368.4|21
1608275700000|2020-12-18 07:15:00|7383.8|7368.8|7384.2|7369.2|7384.4|7369.4|7383|7368|41
1608276000000|2020-12-18 07:20:00|7384.3|7369.3|7384.2|7369.2|7384.5|7369.5|7383.8|7368.8|19
1608276300000|2020-12-18 07:25:00|7384|7369|7384.3|7369.3|7384.4|7369.4|7384|7369|26
1608276600000|2020-12-18 07:30:00|7384.2|7369.2|7383.8|7368.8|7384.7|7369.7|7383.8|7368.8|15
1608276900000|2020-12-18 07:35:00|7383.5|7368.5|7383|7368|7383.8|7368.8|7383|7368|7
1608277200000|2020-12-18 07:40:00|7382.8|7367.8|7383.5|7368.5|7383.5|7368.5|7382.8|7367.8|14
1608277500000|2020-12-18 07:45:00|7383.3|7368.3|7384.5|7369.5|7384.6|7369.6|7383.2|7368.2|16
1608277800000|2020-12-18 07:50:00|7384.6|7369.6|7384.7|7369.7|7385.3|7370.3|7384.6|7369.6|46
1608278100000|2020-12-18 07:55:00|7384.6|7369.6|7383.5|7368.5|7384.6|7369.6|7383.5|7368.5|18
1608278400000|2020-12-18 08:00:00|7383.6|7368.6|7383.8|7368.8|7384|7369|7383.5|7368.5|12
1608278700000|2020-12-18 08:05:00|7383.3|7368.3|7383.6|7368.6|7383.6|7368.6|7383|7368|9
1608279000000|2020-12-18 08:10:00|7384|7369|7381.8|7366.8|7387.2|7369|7381.6|7361.8|38
1608279300000|2020-12-18 08:15:00|7381.7|7366.7|7381.3|7366.3|7387|7367.3|7381.3|7361.8|15
1608279600000|2020-12-18 08:20:00|7381.5|7366.5|7382.5|7367.5|7382.8|7367.8|7381.3|7366.3|38
1608279900000|2020-12-18 08:25:00|7382.3|7367.3|7381.8|7366.8|7382.3|7367.3|7381.8|7366.8|15
1608280200000|2020-12-18 08:30:00|7381.5|7366.5|7379.1|7364.1|7385.3|7366.8|7379|7359.5|37
1608280500000|2020-12-18 08:35:00|7379.5|7364.5|7381.1|7366.1|7385.7|7366.1|7379.3|7360.1|16
1608280800000|2020-12-18 08:40:00|7380.8|7365.8|7380.5|7365.5|7386.5|7367|7380.2|7361.3|56
1608281100000|2020-12-18 08:45:00|7380.6|7365.6|7382.3|7367.3|7382.4|7367.4|7380.6|7365.6|21
1608281400000|2020-12-18 08:50:00|7382.4|7367.4|7383.8|7368.8|7383.8|7368.8|7382.4|7367.4|17
1608281700000|2020-12-18 08:55:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|7
1608282000000|2020-12-18 09:00:00|7383.6|7368.6|7384.2|7369.2|7384.2|7369.2|7383.6|7368.6|3
1608282300000|2020-12-18 09:05:00|7384.6|7369.6|7383.1|7368.1|7384.8|7369.8|7383.1|7368.1|25
1608282600000|2020-12-18 09:10:00|7383.3|7368.3|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|11
1608282900000|2020-12-18 09:15:00|7383.6|7368.6|7384.5|7369.5|7384.5|7369.5|7383.2|7368.2|24
1608283200000|2020-12-18 09:20:00|7384.3|7369.3|7384.3|7369.3|7384.3|7369.3|7383.3|7368.3|12
1608283500000|2020-12-18 09:25:00|7384.1|7369.1|7382.8|7367.8|7384.3|7369.3|7382.7|7367.7|21
1608283800000|2020-12-18 09:30:00|7382.9|7367.9|7383.5|7368.5|7384.1|7369.1|7382.9|7367.9|12
1608284100000|2020-12-18 09:35:00|7383.6|7368.6|7382.8|7367.8|7383.6|7368.6|7382.8|7367.8|13
1608284400000|2020-12-18 09:40:00|7382.9|7367.9|7382|7367|7383.3|7368.3|7382|7367|16
1608284700000|2020-12-18 09:45:00|7382.2|7367.2|7382.3|7367.3|7382.5|7367.5|7381.1|7366.1|36
1608285000000|2020-12-18 09:50:00|7382.2|7367.2|7386.8|7371.8|7391.9|7372.1|7382.2|7365.7|126
1608285300000|2020-12-18 09:55:00|7386.6|7371.6|7388.7|7373.7|7389.3|7374.3|7386|7371|101
1608285600000|2020-12-18 10:00:00|7388.6|7373.6|7391.4|7366.4|7392.4|7373.7|7386.2|7366.3|58
1608285900000|2020-12-18 10:05:00|7391.5|7366.5|7391.9|7366.9|7392.3|7371.8|7386.7|7366.4|35
1608286200000|2020-12-18 10:10:00|7391.8|7366.8|7385.7|7370.7|7391.8|7371.6|7385.3|7365.8|28
1608286500000|2020-12-18 10:15:00|7385.8|7370.8|7384.8|7369.8|7385.8|7370.8|7384.5|7369.5|12
1608287400000|2020-12-18 10:30:00|7385|7370|7385.5|7370.5|7385.5|7370.5|7385|7370|5
1608287700000|2020-12-18 10:35:00|7385|7370|7385|7370|7385.3|7370.3|7385|7370|3
1608288000000|2020-12-18 10:40:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7384.7|7369.7|5
1608288600000|2020-12-18 10:50:00|7384.8|7369.8|7384.7|7369.7|7384.8|7369.8|7384.7|7369.7|2
1608288900000|2020-12-18 10:55:00|7384.5|7369.5|7384|7369|7384.5|7369.5|7384|7369|3
1608289200000|2020-12-18 11:00:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.7|7367.7|9
1608289500000|2020-12-18 11:05:00|7383.2|7368.2|7382.7|7367.7|7383.5|7368.5|7382.7|7367.7|12
1608289800000|2020-12-18 11:10:00|7382.5|7367.5|7383.5|7368.5|7383.5|7368.5|7382.2|7367.2|8
1608290100000|2020-12-18 11:15:00|7382.9|7367.9|7382.9|7367.9|7383.3|7368.3|7382.7|7367.7|13
1608290400000|2020-12-18 11:20:00|7383.1|7368.1|7383.1|7368.1|7383.2|7368.2|7382.8|7367.8|24
1608290700000|2020-12-18 11:25:00|7382.8|7367.8|7382.8|7367.8|7383.1|7368.1|7382.4|7367.4|11
1608291600000|2020-12-18 11:40:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1608292200000|2020-12-18 11:50:00|7382.5|7367.5|7382.5|7367.5|7382.8|7367.8|7382.2|7367.2|11
1608292800000|2020-12-18 12:00:00|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.6|7367.6|5
1608293100000|2020-12-18 12:05:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382|7367|11
1608294300000|2020-12-18 12:25:00|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|2
1608296100000|2020-12-18 12:55:00|7382.4|7367.4|7382.7|7367.7|7382.7|7367.7|7382.3|7367.3|9
1608296400000|2020-12-18 13:00:00|7382.9|7367.9|7383|7368|7383.4|7368.4|7382.9|7367.9|6
1608296700000|2020-12-18 13:05:00|7382.9|7367.9|7383|7368|7383|7368|7382.8|7367.8|3
1608297000000|2020-12-18 13:10:00|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|7382.8|7367.8|1
1608297900000|2020-12-18 13:25:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7382.8|7367.8|4
1608298200000|2020-12-18 13:30:00|7382.5|7367.5|7382.8|7367.8|7382.8|7367.8|7382.5|7367.5|2
1608298500000|2020-12-18 13:35:00|7382|7367|7382.3|7367.3|7382.5|7367.5|7382|7367|10
1608298800000|2020-12-18 13:40:00|7382.2|7367.2|7382.5|7367.5|7382.5|7367.5|7382.1|7367.1|10
1608299700000|2020-12-18 13:55:00|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|6
1608300000000|2020-12-18 14:00:00|7383.3|7368.3|7383.2|7368.2|7383.5|7368.5|7383|7368|10
1608300300000|2020-12-18 14:05:00|7382.8|7367.8|7383.2|7368.2|7383.2|7368.2|7382.6|7367.6|9
1608300600000|2020-12-18 14:10:00|7383|7368|7383|7368|7383.3|7368.3|7382.8|7367.8|7
1608301200000|2020-12-18 14:20:00|7382.8|7367.8|7382.5|7367.5|7382.8|7367.8|7382.5|7367.5|2
1608301500000|2020-12-18 14:25:00|7382.6|7367.6|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|2
1608301800000|2020-12-18 14:30:00|7382.6|7367.6|7382.4|7367.4|7382.6|7367.6|7382.2|7367.2|17
1608302100000|2020-12-18 14:35:00|7382.3|7367.3|7382.1|7367.1|7382.3|7367.3|7382.1|7367.1|5
1608302400000|2020-12-18 14:40:00|7382.2|7367.2|7382.3|7367.3|7382.4|7367.4|7382.1|7367.1|7
1608302700000|2020-12-18 14:45:00|7382.4|7367.4|7382.9|7367.9|7382.9|7367.9|7382.4|7367.4|10
1608303000000|2020-12-18 14:50:00|7383|7368|7382.6|7367.6|7383.4|7368.4|7382.5|7367.5|25
1608303300000|2020-12-18 14:55:00|7382.5|7367.5|7383|7368|7383.3|7368.3|7382.5|7367.5|17
1608303600000|2020-12-18 15:00:00|7382.9|7367.9|7383.1|7368.1|7383.2|7368.2|7382.8|7367.8|16
1608303900000|2020-12-18 15:05:00|7383.3|7368.3|7382.8|7367.8|7383.3|7368.3|7382.8|7367.8|11
1608304200000|2020-12-18 15:10:00|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.5|7367.5|9
1608304500000|2020-12-18 15:15:00|7382.5|7367.5|7381.8|7366.8|7382.6|7367.6|7381.7|7366.7|14
1608304800000|2020-12-18 15:20:00|7381.9|7366.9|7382.8|7367.8|7383.1|7368.1|7381.9|7366.9|16
1608305100000|2020-12-18 15:25:00|7382.9|7367.9|7383|7368|7383.2|7368.2|7382.9|7367.9|15
1608305400000|2020-12-18 15:30:00|7383.1|7368.1|7383.1|7368.1|7383.1|7368.1|7383|7368|5
1608305700000|2020-12-18 15:35:00|7383|7368|7382.9|7367.9|7383.1|7368.1|7382.9|7367.9|8
1608306000000|2020-12-18 15:40:00|7382.8|7367.8|7383.3|7368.3|7383.9|7368.9|7382.8|7367.8|12
1608306300000|2020-12-18 15:45:00|7383.2|7368.2|7383.5|7368.5|7383.6|7368.6|7383.1|7368.1|10
1608306600000|2020-12-18 15:50:00|7383.4|7368.4|7383.7|7368.7|7383.8|7368.8|7383.4|7368.4|5
1608306900000|2020-12-18 15:55:00|7383.6|7368.6|7383.6|7368.6|7384.2|7369.2|7383.3|7368.3|27
1608307200000|2020-12-18 16:00:00|7383.5|7368.5|7384.5|7369.5|7384.8|7369.8|7383.5|7368.5|23
1608307500000|2020-12-18 16:05:00|7384.7|7369.7|7384.6|7369.6|7384.8|7369.8|7384.3|7369.3|15
1608307800000|2020-12-18 16:10:00|7384.5|7369.5|7390.6|7365.6|7390.6|7370.8|7384.5|7365.6|25
1608308100000|2020-12-18 16:15:00|7390.7|7365.7|7390.3|7365.3|7390.7|7365.7|7390.2|7365.2|46
1608308400000|2020-12-18 16:20:00|7390.2|7365.2|7390.3|7365.3|7390.3|7365.3|7389.9|7364.9|14
1608308700000|2020-12-18 16:25:00|7390.2|7365.2|7389.8|7364.8|7390.6|7365.6|7389.8|7364.8|128
1608309000000|2020-12-18 16:30:00|7389.7|7364.7|7384.6|7369.6|7389.9|7369.9|7384.6|7364.5|26
1608309300000|2020-12-18 16:35:00|7384.5|7369.5|7384.9|7369.9|7384.9|7369.9|7384|7369|10
1608309600000|2020-12-18 16:40:00|7384.7|7369.7|7383.4|7368.4|7384.8|7369.8|7383.3|7368.3|19
1608309900000|2020-12-18 16:45:00|7383.5|7368.5|7382.3|7367.3|7383.5|7368.5|7382.3|7367.3|167
1608310200000|2020-12-18 16:50:00|7382.1|7367.1|7383|7368|7383.6|7368.6|7381.8|7366.8|43
1608310500000|2020-12-18 16:55:00|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7383|7368|11
1608310800000|2020-12-18 17:00:00|7383.2|7368.2|7384.1|7369.1|7384.6|7369.6|7383.2|7368.2|26
1608311100000|2020-12-18 17:05:00|7383.8|7368.8|7384.1|7369.1|7384.2|7369.2|7383.8|7368.8|7
1608311400000|2020-12-18 17:10:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.9|7368.9|27
1608311700000|2020-12-18 17:15:00|7384|7369|7384.6|7369.6|7384.6|7369.6|7384|7369|6
1608312000000|2020-12-18 17:20:00|7384|7369|7385.1|7370.1|7385.1|7370.1|7383.3|7368.3|26
1608312300000|2020-12-18 17:25:00|7385|7370|7384.3|7369.3|7385.1|7370.1|7384.3|7369.3|9
1608312600000|2020-12-18 17:30:00|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|4
1608312900000|2020-12-18 17:35:00|7384.2|7369.2|7384|7369|7384.4|7369.4|7384|7369|25
1608313200000|2020-12-18 17:40:00|7384.1|7369.1|7384.3|7369.3|7384.4|7369.4|7384|7369|5
1608313500000|2020-12-18 17:45:00|7384|7369|7384|7369|7384.1|7369.1|7384|7369|3
1608313800000|2020-12-18 17:50:00|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|46
1608314100000|2020-12-18 17:55:00|7384.3|7369.3|7383.6|7368.6|7384.3|7369.3|7383.5|7368.5|8
1608314400000|2020-12-18 18:00:00|7384.1|7369.1|7384.6|7369.6|7384.8|7369.8|7384.1|7369.1|9
1608315300000|2020-12-18 18:15:00|7384.7|7369.7|7384.6|7369.6|7384.7|7369.7|7384.6|7369.6|8
1608315900000|2020-12-18 18:25:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1608316200000|2020-12-18 18:30:00|7383.9|7368.9|7384|7369|7384|7369|7383.9|7368.9|4
1608316500000|2020-12-18 18:35:00|7383.9|7368.9|7384|7369|7384|7369|7383.8|7368.8|11
1608316800000|2020-12-18 18:40:00|7383.9|7368.9|7384.1|7369.1|7384.2|7369.2|7383.8|7368.8|85
1608317100000|2020-12-18 18:45:00|7384.2|7369.2|7385.1|7370.1|7385.1|7370.1|7384.1|7369.1|22
1608318000000|2020-12-18 19:00:00|7385|7370|7385.1|7370.1|7385.1|7370.1|7385|7370|2
1608318300000|2020-12-18 19:05:00|7386.3|7371.3|7386.9|7371.9|7387.1|7372.1|7386.3|7371.3|174
1608318600000|2020-12-18 19:10:00|7387|7372|7386.8|7371.8|7387|7372|7386.8|7371.8|9
1608318900000|2020-12-18 19:15:00|7386.6|7371.6|7386.3|7371.3|7386.6|7371.6|7386.3|7371.3|2
1608319200000|2020-12-18 19:20:00|7386.4|7371.4|7386.4|7371.4|7386.7|7371.7|7386.4|7371.4|27
1608319500000|2020-12-18 19:25:00|7386.5|7371.5|7386.6|7371.6|7386.7|7371.7|7386.3|7371.3|74
1608319800000|2020-12-18 19:30:00|7386.7|7371.7|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|22
1608321000000|2020-12-18 19:50:00|7388.1|7373.1|7392.9|7367.9|7392.9|7374.1|7387.3|7367.9|7
1608321300000|2020-12-18 19:55:00|7393.3|7368.3|7393.7|7368.7|7393.7|7368.7|7393.3|7368.3|15
1608323100000|2020-12-18 20:25:00|7393.6|7368.6|7393.7|7368.7|7393.7|7368.7|7393.6|7368.6|2
1608323700000|2020-12-18 20:35:00|7395.1|7370.1|7389.6|7374.6|7395.1|7374.8|7389.6|7369.9|6
1608324300000|2020-12-18 20:45:00|7389.1|7374.1|7393.3|7368.3|7393.3|7374.1|7389.1|7368.3|2
1608324900000|2020-12-18 20:55:00|7392.6|7367.6|7387.6|7372.6|7392.6|7372.6|7387.6|7367.6|2
1608517800000|2020-12-21 02:30:00|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|7394.8|7369.8|1
1608519900000|2020-12-21 03:05:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1608521100000|2020-12-21 03:25:00|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|7394.3|7369.3|1
1608521400000|2020-12-21 03:30:00|7395|7370|7400.5|7375.5|7402.1|7377.1|7395|7370|23
1608521700000|2020-12-21 03:35:00|7400|7375|7395.3|7380.3|7401.4|7380.4|7394.3|7373.6|56
1608522000000|2020-12-21 03:40:00|7395.8|7380.8|7399.3|7374.3|7401.1|7381.4|7394.8|7374|64
1608522300000|2020-12-21 03:45:00|7399.5|7374.5|7394.3|7379.3|7400.1|7381.3|7394.3|7374.4|36
1608522600000|2020-12-21 03:50:00|7394.6|7379.6|7398.3|7383.3|7404.3|7384|7394.6|7375.9|71
1608522900000|2020-12-21 03:55:00|7403.6|7378.6|7400.3|7385.3|7405|7385.8|7398.8|7378.6|62
1608523200000|2020-12-21 04:00:00|7401.1|7386.1|7406.6|7381.6|7407.7|7387.1|7401.1|7381.2|91
1608523500000|2020-12-21 04:05:00|7406.9|7381.9|7406.8|7381.8|7407.3|7382.3|7406.3|7381.3|36
1608523800000|2020-12-21 04:10:00|7401.3|7386.3|7401.8|7386.8|7407.3|7387.2|7401.1|7382.1|30
1608524100000|2020-12-21 04:15:00|7402.8|7387.8|7407.8|7382.8|7407.9|7388|7402.1|7382|60
1608524400000|2020-12-21 04:20:00|7407.7|7382.7|7411.8|7386.8|7412.1|7392|7403|7382.7|61
1608524700000|2020-12-21 04:25:00|7411.5|7386.5|7414|7389|7414.3|7393.3|7404.8|7385.6|51
1608525000000|2020-12-21 04:30:00|7413.9|7388.9|7407.1|7392.1|7413.9|7393.5|7405.9|7386.3|70
1608525300000|2020-12-21 04:35:00|7406.9|7391.9|7404.1|7389.1|7410.1|7391.9|7404.1|7384.2|50
1608525600000|2020-12-21 04:40:00|7404.2|7389.2|7404.6|7389.6|7404.6|7389.6|7403.4|7388.4|22
1608525900000|2020-12-21 04:45:00|7404.7|7389.7|7401.6|7386.6|7405.4|7390.4|7401.3|7386.3|51
1608526200000|2020-12-21 04:50:00|7401.7|7386.7|7401.6|7386.6|7401.8|7386.8|7400.9|7385.9|31
1608526500000|2020-12-21 04:55:00|7401.8|7386.8|7401.9|7386.9|7401.9|7386.9|7400.8|7385.8|40
1608526800000|2020-12-21 05:00:00|7401.6|7386.6|7399.7|7384.7|7401.9|7386.9|7399.4|7384.4|95
1608527100000|2020-12-21 05:05:00|7399.8|7384.8|7400|7385|7401.4|7386.4|7399.8|7384.8|65
1608527400000|2020-12-21 05:10:00|7399.9|7384.9|7400.1|7385.1|7400.7|7385.7|7399.4|7384.4|41
1608527700000|2020-12-21 05:15:00|7400.2|7385.2|7402.6|7387.6|7402.6|7387.6|7400.1|7385.1|114
1608528000000|2020-12-21 05:20:00|7402.9|7387.9|7402.5|7387.5|7404.8|7389.8|7402.3|7387.3|96
1608528300000|2020-12-21 05:25:00|7401.9|7386.9|7403.6|7388.6|7403.7|7388.7|7401.6|7386.6|72
1608528600000|2020-12-21 05:30:00|7403.7|7388.7|7402.5|7387.5|7405.5|7390.5|7402.4|7387.4|103
1608528900000|2020-12-21 05:35:00|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.4|7387.4|12
1608529200000|2020-12-21 05:40:00|7402.9|7387.9|7402.4|7387.4|7402.9|7387.9|7402.4|7387.4|15
1608529500000|2020-12-21 05:45:00|7402.1|7387.1|7400.6|7385.6|7402.1|7387.1|7400.6|7385.6|27
1608529800000|2020-12-21 05:50:00|7400.4|7385.4|7400.3|7385.3|7400.4|7385.4|7400|7385|19
1608530100000|2020-12-21 05:55:00|7400.4|7385.4|7399.6|7384.6|7400.4|7385.4|7399.2|7384.2|23
1608530400000|2020-12-21 06:00:00|7399.9|7384.9|7400.1|7385.1|7400.2|7385.2|7399.3|7384.3|29
1608530700000|2020-12-21 06:05:00|7399.9|7384.9|7399.9|7384.9|7399.9|7384.9|7399.3|7384.3|14
1608531000000|2020-12-21 06:10:00|7399.8|7384.8|7399.6|7384.6|7399.9|7384.9|7399.6|7384.6|8
1608531300000|2020-12-21 06:15:00|7399.8|7384.8|7398.9|7383.9|7400.1|7385.1|7398.9|7383.9|8
1608531600000|2020-12-21 06:20:00|7399.1|7384.1|7399.1|7384.1|7399.4|7384.4|7398.4|7383.4|27
1608531900000|2020-12-21 06:25:00|7399.2|7384.2|7398.5|7383.5|7399.6|7384.6|7398.5|7383.5|25
1608532200000|2020-12-21 06:30:00|7398.6|7383.6|7397.9|7382.9|7398.6|7383.6|7397.9|7382.9|19
1608532500000|2020-12-21 06:35:00|7398|7383|7399.3|7384.3|7399.3|7384.3|7398|7383|19
1608532800000|2020-12-21 06:40:00|7399|7384|7398.1|7383.1|7399|7384|7398.1|7383.1|14
1608533100000|2020-12-21 06:45:00|7398.2|7383.2|7397.7|7382.7|7398.2|7383.2|7397.3|7382.3|22
1608533400000|2020-12-21 06:50:00|7397.9|7382.9|7398.2|7383.2|7402.9|7383.7|7397.9|7377.9|26
1608533700000|2020-12-21 06:55:00|7398.3|7383.3|7399.8|7384.8|7399.9|7384.9|7398.3|7383.3|22
1608534000000|2020-12-21 07:00:00|7399.9|7384.9|7406|7381|7406|7386.1|7399.9|7380.7|23
1608534300000|2020-12-21 07:05:00|7405.9|7380.9|7405.4|7380.4|7405.9|7385.8|7400.5|7380.2|30
1608534600000|2020-12-21 07:10:00|7405.5|7380.5|7399.4|7384.4|7405.5|7385.7|7399.4|7380.3|25
1608534900000|2020-12-21 07:15:00|7399.6|7384.6|7400.9|7385.9|7406.4|7386.4|7398.6|7381.1|55
1608535200000|2020-12-21 07:20:00|7401.1|7386.1|7402.5|7387.5|7407.3|7387.6|7401.1|7381.5|47
1608535500000|2020-12-21 07:25:00|7402.6|7387.6|7404.7|7389.7|7405.1|7390.1|7402.5|7387.5|50
1608535800000|2020-12-21 07:30:00|7404.6|7389.6|7406.8|7391.8|7411.1|7392.1|7404.4|7384.9|98
1608536100000|2020-12-21 07:35:00|7407|7392|7407.8|7392.8|7412.6|7392.8|7406.4|7387.4|102
1608536400000|2020-12-21 07:40:00|7407.7|7392.7|7408.8|7393.8|7415.7|7396.1|7407.7|7389.1|97
1608536700000|2020-12-21 07:45:00|7409.1|7394.1|7408.1|7393.1|7414|7394.9|7407.9|7388.6|47
1608537000000|2020-12-21 07:50:00|7408.3|7393.3|7407.6|7392.6|7408.4|7393.4|7407.3|7392.3|27
1608537300000|2020-12-21 07:55:00|7407.8|7392.8|7407.1|7392.1|7407.8|7392.8|7406.9|7391.9|12
1608537600000|2020-12-21 08:00:00|7407.2|7392.2|7407.1|7392.1|7407.9|7392.9|7406.8|7391.8|31
1608537900000|2020-12-21 08:05:00|7407.6|7392.6|7406.1|7391.1|7407.9|7392.9|7406.1|7391.1|30
1608538200000|2020-12-21 08:10:00|7405.6|7390.6|7404.4|7389.4|7405.6|7390.6|7403.8|7388.8|29
1608538500000|2020-12-21 08:15:00|7404.6|7389.6|7405.6|7390.6|7406.4|7391.4|7404.6|7389.6|29
1608538800000|2020-12-21 08:20:00|7405.7|7390.7|7405.8|7390.8|7406.8|7391.8|7405.4|7390.4|33
1608539100000|2020-12-21 08:25:00|7405.6|7390.6|7406.1|7391.1|7406.1|7391.1|7405.2|7390.2|12
1608539400000|2020-12-21 08:30:00|7406.4|7391.4|7407.6|7392.6|7407.6|7392.6|7406.3|7391.3|25
1608539700000|2020-12-21 08:35:00|7407.4|7392.4|7406.8|7391.8|7407.6|7392.6|7406.1|7391.1|26
1608540000000|2020-12-21 08:40:00|7406.9|7391.9|7407.4|7392.4|7408.6|7393.6|7406.9|7391.9|17
1608540300000|2020-12-21 08:45:00|7407.2|7392.2|7407.4|7392.4|7407.8|7392.8|7406.2|7391.2|49
1608540600000|2020-12-21 08:50:00|7407|7392|7409.8|7384.8|7410.9|7392|7404.9|7384.7|25
1608540900000|2020-12-21 08:55:00|7409.7|7384.7|7404.6|7389.6|7410|7391.2|7403.2|7383|52
1608541200000|2020-12-21 09:00:00|7404.3|7389.3|7403.9|7388.9|7404.3|7389.3|7403.9|7388.9|5
1608541500000|2020-12-21 09:05:00|7404.3|7389.3|7405.3|7390.3|7405.8|7390.8|7404.1|7389.1|25
1608541800000|2020-12-21 09:10:00|7405.6|7390.6|7406.1|7391.1|7406.1|7391.1|7405.6|7390.6|3
1608542100000|2020-12-21 09:15:00|7406.3|7391.3|7413.8|7388.8|7413.9|7393.6|7406.1|7388.7|34
1608542400000|2020-12-21 09:20:00|7413.7|7388.7|7411.1|7396.1|7414.7|7396.8|7408.6|7388.5|47
1608542700000|2020-12-21 09:25:00|7410.8|7395.8|7413.1|7398.1|7413.4|7398.4|7410.6|7395.6|47
1608543000000|2020-12-21 09:30:00|7413.2|7398.2|7413.1|7398.1|7413.3|7398.3|7412.3|7397.3|44
1608543300000|2020-12-21 09:35:00|7413|7398|7413.3|7398.3|7413.5|7398.5|7412.3|7397.3|39
1608543600000|2020-12-21 09:40:00|7413.1|7398.1|7415.6|7400.6|7415.6|7400.6|7412.7|7397.7|30
1608543900000|2020-12-21 09:45:00|7415.7|7400.7|7418.1|7403.1|7420|7405|7415.5|7400.5|166
1608544200000|2020-12-21 09:50:00|7417.6|7402.6|7421.8|7396.8|7423.4|7402.8|7416.1|7396.2|79
1608544500000|2020-12-21 09:55:00|7421.9|7396.9|7414.8|7399.8|7421.9|7401.3|7414.8|7395|34
1608544800000|2020-12-21 10:00:00|7415|7400|7417.5|7402.5|7422.3|7402.8|7414.1|7394.1|44
1608545100000|2020-12-21 10:05:00|7417.3|7402.3|7417.3|7402.3|7423.8|7403.8|7417.3|7397.6|36
1608545400000|2020-12-21 10:10:00|7417.5|7402.5|7426|7401|7426.3|7405.5|7417.3|7397.8|38
1608545700000|2020-12-21 10:15:00|7421|7406|7429.6|7404.6|7429.8|7409.4|7420.8|7400.8|61
1608546000000|2020-12-21 10:20:00|7424.5|7409.5|7438.5|7413.5|7438.5|7413.5|7423.7|7404.1|157
1608546300000|2020-12-21 10:25:00|7438.3|7413.3|7446.6|7421.6|7455.6|7430.6|7431.3|7410.8|336
1608546600000|2020-12-21 10:30:00|7447.1|7422.1|7447.2|7422.2|7447.6|7422.6|7444.6|7419.6|209
1608546900000|2020-12-21 10:35:00|7447.5|7422.5|7444.3|7419.3|7447.8|7422.8|7443.8|7418.8|201
1608547200000|2020-12-21 10:40:00|7444.2|7419.2|7440.1|7415.1|7445.4|7420.4|7440.1|7415.1|185
1608547500000|2020-12-21 10:45:00|7440.3|7415.3|7440.9|7415.9|7443.4|7418.4|7437.1|7412.1|153
1608547800000|2020-12-21 10:50:00|7440.7|7415.7|7440.5|7415.5|7441.4|7416.4|7439.7|7414.7|150
1608548100000|2020-12-21 10:55:00|7440.6|7415.6|7441.9|7416.9|7442.6|7417.6|7440.4|7415.4|114
1608548400000|2020-12-21 11:00:00|7442|7417|7439.9|7414.9|7442|7417|7439.1|7414.1|98
1608548700000|2020-12-21 11:05:00|7439.8|7414.8|7439.8|7414.8|7441.1|7419.4|7434.1|7412.9|63
1608549000000|2020-12-21 11:10:00|7439.9|7414.9|7441.1|7416.1|7441.3|7416.3|7439.9|7414.9|28
1608549300000|2020-12-21 11:15:00|7440.7|7415.7|7442|7417|7442.3|7417.3|7440.3|7415.3|70
1608549600000|2020-12-21 11:20:00|7441.9|7416.9|7442.6|7417.6|7442.8|7417.8|7441.9|7416.9|35
1608549900000|2020-12-21 11:25:00|7442.5|7417.5|7442.3|7417.3|7442.8|7417.8|7442|7417|67
1608550200000|2020-12-21 11:30:00|7442.6|7417.6|7445.3|7420.3|7445.3|7420.3|7442.6|7417.6|15
1608550500000|2020-12-21 11:35:00|7445.5|7420.5|7444.3|7419.3|7445.8|7420.8|7443.2|7418.2|15
1608550800000|2020-12-21 11:40:00|7444.1|7419.1|7445.3|7420.3|7445.6|7420.6|7440.8|7415.8|29
1608551100000|2020-12-21 11:45:00|7445.2|7420.2|7442.1|7417.1|7446.6|7421.6|7442.1|7417.1|22
1608551400000|2020-12-21 11:50:00|7442.3|7417.3|7442.8|7417.8|7444.4|7419.4|7442.3|7417.3|76
1608551700000|2020-12-21 11:55:00|7443|7418|7440.6|7415.6|7443|7418|7440|7415|23
1608552000000|2020-12-21 12:00:00|7440.8|7415.8|7440.8|7415.8|7441|7416|7440.7|7415.7|8
1608552300000|2020-12-21 12:05:00|7440.5|7415.5|7440.6|7415.6|7440.6|7415.6|7440.1|7415.1|7
1608552600000|2020-12-21 12:10:00|7440.7|7415.7|7440.8|7415.8|7441.4|7416.4|7440.6|7415.6|14
1608553800000|2020-12-21 12:30:00|7441|7416|7442|7417|7442|7417|7440.8|7415.8|12
1608554100000|2020-12-21 12:35:00|7441.9|7416.9|7442|7417|7442|7417|7441.9|7416.9|12
1608554400000|2020-12-21 12:40:00|7441.9|7416.9|7442|7417|7442|7417|7441.9|7416.9|12
1608554700000|2020-12-21 12:45:00|7441.5|7416.5|7441.6|7416.6|7441.6|7416.6|7441.3|7416.3|7
1608555000000|2020-12-21 12:50:00|7441.3|7416.3|7441.8|7416.8|7442.1|7417.1|7440.8|7415.8|49
1608555300000|2020-12-21 12:55:00|7441.5|7416.5|7441.5|7416.5|7441.5|7416.5|7441.5|7416.5|1
1608555600000|2020-12-21 13:00:00|7441.6|7416.6|7441.5|7416.5|7441.6|7416.6|7441.5|7416.5|2
1608555900000|2020-12-21 13:05:00|7441.6|7416.6|7441.5|7416.5|7441.6|7416.6|7441.5|7416.5|4
1608556200000|2020-12-21 13:10:00|7441.3|7416.3|7442.9|7417.9|7444.5|7419.5|7441.3|7416.3|67
1608556500000|2020-12-21 13:15:00|7442.8|7417.8|7444.1|7419.1|7445.1|7420.1|7442.8|7417.8|218
1608556800000|2020-12-21 13:20:00|7444.2|7419.2|7443.1|7418.1|7444.2|7419.2|7442.9|7417.9|32
1608557100000|2020-12-21 13:25:00|7443|7418|7443.2|7418.2|7443.3|7418.3|7442.6|7417.6|38
1608557400000|2020-12-21 13:30:00|7443.9|7418.9|7442.5|7417.5|7444|7419|7441.8|7416.8|14
1608557700000|2020-12-21 13:35:00|7441.9|7416.9|7441.9|7416.9|7442.1|7417.1|7441.7|7416.7|31
1608558000000|2020-12-21 13:40:00|7441.7|7416.7|7439.5|7414.5|7441.9|7416.9|7439.5|7414.5|22
1608558300000|2020-12-21 13:45:00|7439.6|7414.6|7438.8|7413.8|7440.4|7415.4|7438.8|7413.8|49
1608558600000|2020-12-21 13:50:00|7439.2|7414.2|7435.2|7410.2|7439.8|7414.8|7433.9|7408.9|94
1608558900000|2020-12-21 13:55:00|7435.1|7410.1|7436.8|7411.8|7437.3|7412.3|7434.8|7409.8|63
1608559200000|2020-12-21 14:00:00|7436.7|7411.7|7435|7410|7437|7412|7433.8|7408.8|45
1608559500000|2020-12-21 14:05:00|7435.1|7410.1|7436.8|7411.8|7437.1|7412.1|7434.8|7409.8|252
1608559800000|2020-12-21 14:10:00|7436|7411|7431.1|7416.1|7436.6|7416.2|7430.9|7409.5|81
1608560100000|2020-12-21 14:15:00|7431|7416|7431.5|7406.5|7435.4|7416|7428.7|7405.6|67
1608560400000|2020-12-21 14:20:00|7431.4|7406.4|7426.4|7401.4|7431.5|7410.7|7423.6|7401.4|110
1608560700000|2020-12-21 14:25:00|7426.3|7401.3|7422.1|7407.1|7426.8|7410|7420.8|7400.9|209
1608561000000|2020-12-21 14:30:00|7422.2|7407.2|7421.6|7406.6|7422.2|7407.2|7420.4|7405.4|178
1608561300000|2020-12-21 14:35:00|7421.5|7406.5|7421.8|7406.8|7422.2|7407.2|7420.8|7405.8|128
1608561600000|2020-12-21 14:40:00|7421.4|7406.4|7420.9|7405.9|7421.5|7406.5|7414.4|7399.4|241
1608561900000|2020-12-21 14:45:00|7420.8|7405.8|7420.8|7405.8|7421.3|7406.3|7419.8|7404.8|156
1608562200000|2020-12-21 14:50:00|7420.9|7405.9|7424.9|7409.9|7425.2|7410.2|7420.8|7405.8|117
1608562500000|2020-12-21 14:55:00|7424.8|7409.8|7424.3|7409.3|7425|7410|7423.8|7408.8|215
1608562800000|2020-12-21 15:00:00|7424.5|7409.5|7427|7412|7428.1|7413.1|7423.9|7408.9|262
1608563100000|2020-12-21 15:05:00|7426.8|7411.8|7425.7|7410.7|7426.8|7411.8|7425.5|7410.5|50
1608563400000|2020-12-21 15:10:00|7425.8|7410.8|7428.6|7413.6|7429.3|7414.3|7425.7|7410.7|75
1608563700000|2020-12-21 15:15:00|7428.5|7413.5|7429.6|7414.6|7430.4|7415.4|7428.2|7413.2|103
1608564000000|2020-12-21 15:20:00|7429.7|7414.7|7429.7|7414.7|7430.6|7415.6|7428.7|7413.7|109
1608564300000|2020-12-21 15:25:00|7429.9|7414.9|7430.6|7415.6|7430.6|7415.6|7429.9|7414.9|105
1608564600000|2020-12-21 15:30:00|7430.4|7415.4|7432.7|7417.7|7433|7418|7430.4|7415.4|124
1608564900000|2020-12-21 15:35:00|7432.8|7417.8|7432.8|7417.8|7433.1|7418.1|7432.2|7417.2|93
1608565200000|2020-12-21 15:40:00|7432.7|7417.7|7433|7418|7433.1|7418.1|7432.6|7417.6|120
1608565500000|2020-12-21 15:45:00|7432.9|7417.9|7433.5|7418.5|7433.7|7418.7|7432.7|7417.7|75
1608565800000|2020-12-21 15:50:00|7433.7|7418.7|7433.2|7418.2|7433.7|7418.7|7432.9|7417.9|64
1608566100000|2020-12-21 15:55:00|7433.3|7418.3|7433.6|7418.6|7433.8|7418.8|7433.2|7418.2|24
1608566400000|2020-12-21 16:00:00|7433.7|7418.7|7433.7|7418.7|7434.7|7419.7|7433.1|7418.1|47
1608566700000|2020-12-21 16:05:00|7434.2|7419.2|7434.7|7419.7|7436.3|7421.3|7433.7|7418.7|42
1608567000000|2020-12-21 16:10:00|7434.6|7419.6|7437.7|7422.7|7437.7|7422.7|7434.5|7419.5|40
1608567300000|2020-12-21 16:15:00|7437.6|7422.6|7436.8|7421.8|7437.7|7422.7|7436.8|7421.8|34
1608567600000|2020-12-21 16:20:00|7436.7|7421.7|7435.4|7420.4|7436.7|7421.7|7434.1|7419.1|80
1608567900000|2020-12-21 16:25:00|7435.5|7420.5|7435.2|7420.2|7436.2|7421.2|7434.1|7419.1|51
1608568200000|2020-12-21 16:30:00|7435.1|7420.1|7435.2|7420.2|7435.4|7420.4|7434.1|7419.1|48
1608568500000|2020-12-21 16:35:00|7435.1|7420.1|7435.9|7420.9|7436|7421|7434.4|7419.4|259
1608568800000|2020-12-21 16:40:00|7435.8|7420.8|7435.3|7420.3|7436.1|7421.1|7434.3|7419.3|51
1608569100000|2020-12-21 16:45:00|7435.2|7420.2|7435.4|7420.4|7435.5|7420.5|7435.1|7420.1|37
1608569400000|2020-12-21 16:50:00|7435.3|7420.3|7433.9|7418.9|7435.3|7420.3|7433.7|7418.7|60
1608569700000|2020-12-21 16:55:00|7434|7419|7433.5|7418.5|7434|7419|7433.4|7418.4|92
1608570000000|2020-12-21 17:00:00|7433.7|7418.7|7434|7419|7434.4|7419.4|7433.3|7418.3|154
1608570300000|2020-12-21 17:05:00|7433.8|7418.8|7434|7419|7434.2|7419.2|7433.5|7418.5|45
1608570600000|2020-12-21 17:10:00|7433.9|7418.9|7430.1|7415.1|7433.9|7418.9|7429.9|7414.9|51
1608570900000|2020-12-21 17:15:00|7430|7415|7430|7415|7430.2|7415.2|7429.7|7414.7|37
1608571200000|2020-12-21 17:20:00|7429.9|7414.9|7431.5|7416.5|7431.5|7416.5|7429.9|7414.9|37
1608571500000|2020-12-21 17:25:00|7431.4|7416.4|7431.4|7416.4|7431.5|7416.5|7431.3|7416.3|5
1608571800000|2020-12-21 17:30:00|7431.3|7416.3|7430|7415|7431.3|7416.3|7429.8|7414.8|21
1608572100000|2020-12-21 17:35:00|7430.1|7415.1|7430.5|7415.5|7430.8|7415.8|7430.1|7415.1|16
1608572400000|2020-12-21 17:40:00|7430.4|7415.4|7429.3|7414.3|7430.4|7415.4|7429.2|7414.2|37
1608572700000|2020-12-21 17:45:00|7429.4|7414.4|7429.5|7414.5|7430.5|7415.5|7429.3|7414.3|32
1608573000000|2020-12-21 17:50:00|7429.3|7414.3|7428.3|7413.3|7429.6|7414.6|7428.1|7413.1|21
1608573300000|2020-12-21 17:55:00|7428.2|7413.2|7428|7413|7428.3|7413.3|7427.3|7412.3|22
1608573600000|2020-12-21 18:00:00|7428.1|7413.1|7428.2|7413.2|7428.6|7413.6|7427.9|7412.9|46
1608573900000|2020-12-21 18:05:00|7428.1|7413.1|7428.5|7413.5|7428.5|7413.5|7428.1|7413.1|11
1608574200000|2020-12-21 18:10:00|7428.4|7413.4|7427.5|7412.5|7428.4|7413.4|7427.3|7412.3|28
1608574500000|2020-12-21 18:15:00|7427.6|7412.6|7427.7|7412.7|7427.8|7412.8|7427.5|7412.5|6
1608574800000|2020-12-21 18:20:00|7428|7413|7427.7|7412.7|7428|7413|7427.5|7412.5|21
1608575100000|2020-12-21 18:25:00|7427.5|7412.5|7427.5|7412.5|7427.5|7412.5|7427.3|7412.3|14
1608575400000|2020-12-21 18:30:00|7427.4|7412.4|7427.5|7412.5|7427.5|7412.5|7427.4|7412.4|6
1608575700000|2020-12-21 18:35:00|7427.8|7412.8|7427.9|7412.9|7428|7413|7427.4|7412.4|11
1608576000000|2020-12-21 18:40:00|7427.8|7412.8|7427.7|7412.7|7427.8|7412.8|7427.7|7412.7|2
1608576300000|2020-12-21 18:45:00|7427.8|7412.8|7427.9|7412.9|7427.9|7412.9|7427.7|7412.7|4
1608576900000|2020-12-21 18:55:00|7427.8|7412.8|7426.6|7411.6|7427.8|7412.8|7426.1|7411.1|48
1608577200000|2020-12-21 19:00:00|7426.3|7411.3|7427|7412|7427|7412|7426.3|7411.3|12
1608577500000|2020-12-21 19:05:00|7426.9|7411.9|7427|7412|7428.1|7413.1|7426.9|7411.9|13
1608577800000|2020-12-21 19:10:00|7427.1|7412.1|7425.9|7410.9|7427.1|7412.1|7425.7|7410.7|28
1608578100000|2020-12-21 19:15:00|7426|7411|7424.3|7409.3|7426.7|7411.7|7423.6|7408.6|38
1608578400000|2020-12-21 19:20:00|7424.2|7409.2|7423.7|7408.7|7426.1|7411.1|7422.9|7407.9|55
1608578700000|2020-12-21 19:25:00|7423.8|7408.8|7424.2|7409.2|7424.4|7409.4|7423.8|7408.8|8
1608579000000|2020-12-21 19:30:00|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|7424.1|7409.1|1
1608579300000|2020-12-21 19:35:00|7424|7409|7427.6|7402.6|7427.8|7409|7420.8|7402.6|53
1608579600000|2020-12-21 19:40:00|7427.7|7402.7|7428|7403|7428|7403|7427.4|7402.4|11
1608579900000|2020-12-21 19:45:00|7428.1|7403.1|7423.6|7408.6|7428.8|7408.7|7423.6|7403.1|5
1608580200000|2020-12-21 19:50:00|7423.5|7408.5|7423.3|7408.3|7423.5|7408.5|7423.3|7408.3|3
1608580500000|2020-12-21 19:55:00|7423.2|7408.2|7424.6|7409.6|7424.7|7409.7|7423.2|7408.2|23
1608580800000|2020-12-21 20:00:00|7424.4|7409.4|7424.4|7409.4|7424.4|7409.4|7424.3|7409.3|3
1608581400000|2020-12-21 20:10:00|7424.5|7409.5|7425.3|7410.3|7425.3|7410.3|7424.5|7409.5|4
1608581700000|2020-12-21 20:15:00|7425|7410|7430.7|7405.7|7431|7410.8|7425|7405.7|15
1608582000000|2020-12-21 20:20:00|7430.6|7405.6|7430.2|7405.2|7430.6|7405.6|7430.2|7405.2|4
1608582300000|2020-12-21 20:25:00|7425.2|7410.2|7424.9|7409.9|7425.2|7410.2|7424.4|7409.4|8
1608582900000|2020-12-21 20:35:00|7430.5|7405.5|7430.1|7405.1|7430.5|7405.5|7430.1|7405.1|5
1608583200000|2020-12-21 20:40:00|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|7425.2|7410.2|1
1608583500000|2020-12-21 20:45:00|7425.3|7410.3|7425|7410|7425.3|7410.3|7425|7410|3
1608583800000|2020-12-21 20:50:00|7425.3|7410.3|7425.2|7410.2|7425.3|7410.3|7425.2|7410.2|8
1608584100000|2020-12-21 20:55:00|7425.7|7410.7|7425.8|7410.8|7425.8|7410.8|7425.7|7410.7|2
1608604200000|2020-12-22 02:30:00|7433.7|7408.7|7432.2|7407.2|7435.2|7410.2|7432.1|7407.1|9
1608604500000|2020-12-22 02:35:00|7432.3|7407.3|7432.4|7407.4|7433.5|7408.5|7432.3|7407.3|27
1608605700000|2020-12-22 02:55:00|7431.9|7406.9|7432.7|7407.7|7433.2|7408.2|7431.9|7406.9|4
1608606000000|2020-12-22 03:00:00|7431.2|7406.2|7430.5|7405.5|7431.2|7406.2|7430.5|7405.5|8
1608606600000|2020-12-22 03:10:00|7428.4|7403.4|7427|7402|7428.6|7403.6|7427|7402|22
1608606900000|2020-12-22 03:15:00|7426.9|7401.9|7426.3|7401.3|7427.2|7402.2|7425.4|7400.4|31
1608607200000|2020-12-22 03:20:00|7426.4|7401.4|7430.4|7405.4|7431.4|7406.4|7426.4|7401.4|6
1608607500000|2020-12-22 03:25:00|7430.5|7405.5|7431.6|7406.6|7431.6|7406.6|7430.5|7405.5|3
1608607800000|2020-12-22 03:30:00|7432.3|7407.3|7428.4|7403.4|7432.8|7407.8|7428|7403|96
1608608100000|2020-12-22 03:35:00|7423.3|7408.3|7425.3|7410.3|7434.6|7412.6|7423.3|7401.9|59
1608608400000|2020-12-22 03:40:00|7425.4|7410.4|7424.4|7409.4|7425.4|7410.4|7423.8|7408.8|52
1608608700000|2020-12-22 03:45:00|7424.5|7409.5|7425.4|7410.4|7426.9|7411.9|7424.3|7409.3|63
1608609000000|2020-12-22 03:50:00|7425.8|7410.8|7425.5|7410.5|7426.1|7411.1|7425.2|7410.2|29
1608609300000|2020-12-22 03:55:00|7425.8|7410.8|7428.8|7413.8|7428.8|7413.8|7425.5|7410.5|46
1608609600000|2020-12-22 04:00:00|7428.7|7413.7|7426.6|7411.6|7428.9|7413.9|7426.3|7411.3|73
1608609900000|2020-12-22 04:05:00|7426.7|7411.7|7428.3|7413.3|7428.3|7413.3|7426.7|7411.7|46
1608610200000|2020-12-22 04:10:00|7428.2|7413.2|7429.8|7414.8|7429.8|7414.8|7428.2|7413.2|59
1608610500000|2020-12-22 04:15:00|7430.3|7415.3|7430|7415|7430.8|7415.8|7428|7413|40
1608610800000|2020-12-22 04:20:00|7430.1|7415.1|7431.3|7416.3|7431.4|7416.4|7430|7415|42
1608611100000|2020-12-22 04:25:00|7431.4|7416.4|7431.6|7416.6|7432.1|7417.1|7431.1|7416.1|40
1608611400000|2020-12-22 04:30:00|7431.5|7416.5|7430.5|7415.5|7432.2|7417.2|7430.5|7415.5|87
1608611700000|2020-12-22 04:35:00|7430.4|7415.4|7428.6|7413.6|7430.6|7415.6|7428.4|7413.4|76
1608612000000|2020-12-22 04:40:00|7428.8|7413.8|7426.7|7411.7|7429.2|7414.2|7425.6|7410.6|106
1608612300000|2020-12-22 04:45:00|7426.6|7411.6|7425.6|7410.6|7427.5|7412.5|7425.6|7410.6|52
1608612600000|2020-12-22 04:50:00|7425.7|7410.7|7425|7410|7425.7|7410.7|7424.7|7409.7|25
1608612900000|2020-12-22 04:55:00|7425.2|7410.2|7425.6|7410.6|7425.7|7410.7|7425|7410|14
1608613200000|2020-12-22 05:00:00|7425.5|7410.5|7426.7|7411.7|7427.2|7412.2|7425.5|7410.5|52
1608613500000|2020-12-22 05:05:00|7426.6|7411.6|7427.9|7412.9|7428|7413|7425.7|7410.7|107
1608613800000|2020-12-22 05:10:00|7428|7413|7427.4|7412.4|7428.2|7413.2|7427.1|7412.1|43
1608614100000|2020-12-22 05:15:00|7427.5|7412.5|7428.6|7413.6|7430.1|7415.1|7427.1|7412.1|63
1608614400000|2020-12-22 05:20:00|7428.7|7413.7|7428.1|7413.1|7429|7414|7428.1|7413.1|37
1608614700000|2020-12-22 05:25:00|7428.2|7413.2|7426.1|7411.1|7428.3|7413.3|7426.1|7411.1|50
1608615000000|2020-12-22 05:30:00|7426|7411|7425.6|7410.6|7426.3|7411.3|7425.5|7410.5|34
1608615300000|2020-12-22 05:35:00|7425.5|7410.5|7424.6|7409.6|7425.5|7410.5|7424.4|7409.4|32
1608615600000|2020-12-22 05:40:00|7424.7|7409.7|7423.3|7408.3|7424.7|7409.7|7423.3|7408.3|20
1608615900000|2020-12-22 05:45:00|7423.2|7408.2|7422.8|7407.8|7423.5|7408.5|7422.8|7407.8|47
1608616200000|2020-12-22 05:50:00|7422.4|7407.4|7423.9|7408.9|7424.1|7409.1|7422.4|7407.4|34
1608616500000|2020-12-22 05:55:00|7424.1|7409.1|7425.8|7410.8|7425.9|7410.9|7424.1|7409.1|21
1608616800000|2020-12-22 06:00:00|7425.6|7410.6|7425.4|7410.4|7427.1|7412.1|7424.8|7409.8|44
1608617100000|2020-12-22 06:05:00|7425.3|7410.3|7425.9|7410.9|7426.1|7411.1|7424.3|7409.3|45
1608617400000|2020-12-22 06:10:00|7426.1|7411.1|7426.3|7411.3|7426.4|7411.4|7425.8|7410.8|22
1608617700000|2020-12-22 06:15:00|7426.6|7411.6|7424.9|7409.9|7426.9|7411.9|7424.9|7409.9|23
1608618000000|2020-12-22 06:20:00|7425|7410|7424.2|7409.2|7425|7410|7424.2|7409.2|13
1608618300000|2020-12-22 06:25:00|7424.3|7409.3|7424.2|7409.2|7424.9|7409.9|7424.1|7409.1|24
1608618600000|2020-12-22 06:30:00|7424.1|7409.1|7424.1|7409.1|7424.8|7409.8|7424.1|7409.1|24
1608618900000|2020-12-22 06:35:00|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7423.8|7408.8|15
1608619200000|2020-12-22 06:40:00|7424.3|7409.3|7424|7409|7425|7410|7423.9|7408.9|16
1608619500000|2020-12-22 06:45:00|7424.1|7409.1|7425.3|7410.3|7425.3|7410.3|7423.8|7408.8|33
1608619800000|2020-12-22 06:50:00|7425.2|7410.2|7427.8|7412.8|7427.8|7412.8|7425.2|7410.2|81
1608620100000|2020-12-22 06:55:00|7427.6|7412.6|7426.8|7411.8|7427.6|7412.6|7426.3|7411.3|54
1608620400000|2020-12-22 07:00:00|7426.7|7411.7|7427.3|7412.3|7428.2|7413.2|7426.5|7411.5|90
1608620700000|2020-12-22 07:05:00|7427.4|7412.4|7425.7|7410.7|7427.4|7412.4|7425.3|7410.3|82
1608621000000|2020-12-22 07:10:00|7425.6|7410.6|7425.4|7410.4|7426.2|7411.2|7425.3|7410.3|28
1608621300000|2020-12-22 07:15:00|7425.3|7410.3|7426.2|7411.2|7426.8|7411.8|7425.1|7410.1|36
1608621600000|2020-12-22 07:20:00|7425.9|7410.9|7424.2|7409.2|7425.9|7410.9|7424.1|7409.1|36
1608621900000|2020-12-22 07:25:00|7424.1|7409.1|7424.5|7409.5|7424.7|7409.7|7423.9|7408.9|24
1608622200000|2020-12-22 07:30:00|7424.6|7409.6|7424.7|7409.7|7425.3|7410.3|7424.3|7409.3|35
1608622500000|2020-12-22 07:35:00|7424.3|7409.3|7425.2|7410.2|7426|7411|7424.3|7409.3|37
1608622800000|2020-12-22 07:40:00|7425.1|7410.1|7425|7410|7425.2|7410.2|7423.8|7408.8|27
1608623100000|2020-12-22 07:45:00|7424.9|7409.9|7425.7|7410.7|7425.7|7410.7|7424.9|7409.9|10
1608623400000|2020-12-22 07:50:00|7425.6|7410.6|7425.6|7410.6|7425.6|7410.6|7425.2|7410.2|15
1608623700000|2020-12-22 07:55:00|7425.7|7410.7|7426.5|7411.5|7426.5|7411.5|7425.7|7410.7|19
1608624000000|2020-12-22 08:00:00|7426.4|7411.4|7425.6|7410.6|7426.5|7411.5|7425.5|7410.5|19
1608624300000|2020-12-22 08:05:00|7425.5|7410.5|7425.6|7410.6|7426|7411|7425.3|7410.3|20
1608624600000|2020-12-22 08:10:00|7425.5|7410.5|7424.6|7409.6|7425.5|7410.5|7424.5|7409.5|46
1608624900000|2020-12-22 08:15:00|7424.8|7409.8|7424.3|7409.3|7424.9|7409.9|7424|7409|41
1608625200000|2020-12-22 08:20:00|7423.9|7408.9|7425.1|7410.1|7425.1|7410.1|7423.9|7408.9|9
1608625500000|2020-12-22 08:25:00|7424.8|7409.8|7424.6|7409.6|7425.1|7410.1|7424.3|7409.3|13
1608625800000|2020-12-22 08:30:00|7424.3|7409.3|7423.3|7408.3|7424.3|7409.3|7423.3|7408.3|15
1608626100000|2020-12-22 08:35:00|7423.6|7408.6|7422.3|7407.3|7423.6|7408.6|7421.8|7406.8|51
1608626400000|2020-12-22 08:40:00|7422|7407|7418.1|7403.1|7422.2|7407.2|7417|7402|63
1608626700000|2020-12-22 08:45:00|7417.8|7402.8|7420.3|7405.3|7420.6|7405.6|7416.8|7401.8|28
1608627000000|2020-12-22 08:50:00|7420.6|7405.6|7422|7407|7422.3|7407.3|7420.6|7405.6|17
1608627300000|2020-12-22 08:55:00|7422.3|7407.3|7421.5|7406.5|7422.8|7407.8|7421|7406|23
1608627600000|2020-12-22 09:00:00|7421.3|7406.3|7420.6|7405.6|7421.6|7406.6|7420.5|7405.5|28
1608627900000|2020-12-22 09:05:00|7420.9|7405.9|7422.6|7407.6|7422.9|7407.9|7419.8|7404.8|49
1608628200000|2020-12-22 09:10:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7421.6|7406.6|15
1608628800000|2020-12-22 09:20:00|7421.8|7406.8|7421.1|7406.1|7421.9|7406.9|7419.9|7404.9|17
1608629100000|2020-12-22 09:25:00|7421.4|7406.4|7421.8|7406.8|7422.1|7407.1|7421.1|7406.1|8
1608629400000|2020-12-22 09:30:00|7421.7|7406.7|7423.1|7408.1|7423.1|7408.1|7421.7|7406.7|9
1608629700000|2020-12-22 09:35:00|7423.3|7408.3|7423.2|7408.2|7424.9|7409.9|7423|7408|36
1608630000000|2020-12-22 09:40:00|7423.5|7408.5|7423.1|7408.1|7423.5|7408.5|7422.9|7407.9|35
1608630300000|2020-12-22 09:45:00|7423|7408|7422.9|7407.9|7423.6|7408.6|7422.2|7407.2|34
1608630600000|2020-12-22 09:50:00|7422.8|7407.8|7420.9|7405.9|7422.8|7407.8|7420.8|7405.8|46
1608630900000|2020-12-22 09:55:00|7420.8|7405.8|7421.7|7406.7|7421.8|7406.8|7419.2|7404.2|76
1608631200000|2020-12-22 10:00:00|7421.8|7406.8|7421.9|7406.9|7422.4|7407.4|7420.6|7405.6|72
1608631500000|2020-12-22 10:05:00|7421.8|7406.8|7422.4|7407.4|7422.5|7407.5|7421.2|7406.2|61
1608631800000|2020-12-22 10:10:00|7422.3|7407.3|7421.1|7406.1|7422.5|7407.5|7421|7406|38
1608632100000|2020-12-22 10:15:00|7421|7406|7420.4|7405.4|7422|7407|7420.4|7405.4|26
1608632400000|2020-12-22 10:20:00|7420.3|7405.3|7419.9|7404.9|7420.7|7405.7|7419.3|7404.3|31
1608632700000|2020-12-22 10:25:00|7419.8|7404.8|7420|7405|7420.1|7405.1|7419.8|7404.8|9
1608633000000|2020-12-22 10:30:00|7420.1|7405.1|7420.4|7405.4|7420.5|7405.5|7420|7405|19
1608633300000|2020-12-22 10:35:00|7420.3|7405.3|7420.1|7405.1|7420.6|7405.6|7420.1|7405.1|9
1608633600000|2020-12-22 10:40:00|7420.2|7405.2|7420.2|7405.2|7420.5|7405.5|7419.9|7404.9|21
1608633900000|2020-12-22 10:45:00|7420.1|7405.1|7420|7405|7420.3|7405.3|7419.5|7404.5|13
1608634200000|2020-12-22 10:50:00|7419.5|7404.5|7419.8|7404.8|7420.1|7405.1|7419.1|7404.1|32
1608634500000|2020-12-22 10:55:00|7420|7405|7419.7|7404.7|7420.4|7405.4|7419.3|7404.3|58
1608634800000|2020-12-22 11:00:00|7419.3|7404.3|7421.1|7406.1|7421.5|7406.5|7419.3|7404.3|30
1608635100000|2020-12-22 11:05:00|7421|7406|7420.7|7405.7|7421|7406|7420|7405|16
1608635400000|2020-12-22 11:10:00|7420.8|7405.8|7422.5|7407.5|7423|7408|7420.8|7405.8|35
1608635700000|2020-12-22 11:15:00|7422.3|7407.3|7420.8|7405.8|7422.5|7407.5|7420.8|7405.8|10
1608636000000|2020-12-22 11:20:00|7421|7406|7421.6|7406.6|7421.6|7406.6|7420.8|7405.8|13
1608636300000|2020-12-22 11:25:00|7421.3|7406.3|7421|7406|7421.5|7406.5|7421|7406|4
1608636600000|2020-12-22 11:30:00|7421.3|7406.3|7422.1|7407.1|7422.1|7407.1|7421.3|7406.3|4
1608637200000|2020-12-22 11:40:00|7421.5|7406.5|7421|7406|7421.5|7406.5|7421|7406|6
1608637500000|2020-12-22 11:45:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1608637800000|2020-12-22 11:50:00|7421.1|7406.1|7421|7406|7421.3|7406.3|7421|7406|5
1608638400000|2020-12-22 12:00:00|7420.5|7405.5|7421|7406|7421|7406|7420.5|7405.5|2
1608638700000|2020-12-22 12:05:00|7420.9|7405.9|7420.5|7405.5|7421|7406|7420.5|7405.5|3
1608639000000|2020-12-22 12:10:00|7421|7406|7421|7406|7421|7406|7421|7406|1
1608639300000|2020-12-22 12:15:00|7420.5|7405.5|7419.6|7404.6|7420.6|7405.6|7419.6|7404.6|4
1608639600000|2020-12-22 12:20:00|7420|7405|7420.5|7405.5|7420.5|7405.5|7419.9|7404.9|19
1608639900000|2020-12-22 12:25:00|7420.6|7405.6|7420.5|7405.5|7420.6|7405.6|7420.4|7405.4|14
1608640200000|2020-12-22 12:30:00|7419.9|7404.9|7420.5|7405.5|7420.6|7405.6|7419.9|7404.9|16
1608640500000|2020-12-22 12:35:00|7420.6|7405.6|7420.6|7405.6|7420.6|7405.6|7420.5|7405.5|15
1608640800000|2020-12-22 12:40:00|7420.5|7405.5|7420.5|7405.5|7420.6|7405.6|7420.4|7405.4|7
1608641100000|2020-12-22 12:45:00|7420.6|7405.6|7420.5|7405.5|7420.6|7405.6|7420.5|7405.5|2
1608641400000|2020-12-22 12:50:00|7420.4|7405.4|7420.4|7405.4|7420.5|7405.5|7420.4|7405.4|5
1608641700000|2020-12-22 12:55:00|7420.5|7405.5|7420.4|7405.4|7420.5|7405.5|7420.4|7405.4|4
1608642000000|2020-12-22 13:00:00|7420.3|7405.3|7420.4|7405.4|7420.5|7405.5|7420.3|7405.3|6
1608642300000|2020-12-22 13:05:00|7420.1|7405.1|7420.3|7405.3|7420.3|7405.3|7420.1|7405.1|8
1608642600000|2020-12-22 13:10:00|7420.2|7405.2|7420.2|7405.2|7420.3|7405.3|7419.8|7404.8|9
1608642900000|2020-12-22 13:15:00|7420.1|7405.1|7420.3|7405.3|7420.3|7405.3|7420.1|7405.1|9
1608643200000|2020-12-22 13:20:00|7420.2|7405.2|7420.2|7405.2|7420.3|7405.3|7420.2|7405.2|3
1608643500000|2020-12-22 13:25:00|7420.3|7405.3|7420.3|7405.3|7420.5|7405.5|7420.1|7405.1|13
1608643800000|2020-12-22 13:30:00|7419.9|7404.9|7419.6|7404.6|7420|7405|7419.3|7404.3|10
1608644400000|2020-12-22 13:40:00|7419.5|7404.5|7423.3|7398.3|7423.3|7404.5|7418.1|7398.3|5
1608644700000|2020-12-22 13:45:00|7418|7403|7422.6|7397.6|7422.6|7403.3|7417.8|7397.2|20
1608645000000|2020-12-22 13:50:00|7422.5|7397.5|7423|7398|7423|7403.3|7418.1|7397.3|27
1608645300000|2020-12-22 13:55:00|7417.3|7402.3|7418.2|7403.2|7424.5|7403.4|7417.3|7398.2|42
1608645600000|2020-12-22 14:00:00|7418.3|7403.3|7418.2|7403.2|7418.3|7403.3|7418|7403|29
1608645900000|2020-12-22 14:05:00|7418.3|7403.3|7416.8|7401.8|7418.3|7403.3|7416.6|7401.6|11
1608646200000|2020-12-22 14:10:00|7416.9|7401.9|7416.8|7401.8|7416.9|7401.9|7416.8|7401.8|6
1608646500000|2020-12-22 14:15:00|7416.9|7401.9|7417.6|7402.6|7417.6|7402.6|7416.8|7401.8|8
1608646800000|2020-12-22 14:20:00|7417|7402|7415.1|7400.1|7421.4|7402|7415|7395.6|46
1608647100000|2020-12-22 14:25:00|7415.4|7400.4|7416.6|7401.6|7416.7|7401.7|7414.8|7399.8|88
1608647400000|2020-12-22 14:30:00|7416.5|7401.5|7419.9|7404.9|7420.6|7405.6|7416.4|7401.4|163
1608647700000|2020-12-22 14:35:00|7420|7405|7420.1|7405.1|7420.1|7405.1|7418.6|7403.6|99
1608648000000|2020-12-22 14:40:00|7420|7405|7420.1|7405.1|7422.3|7407.3|7419.9|7404.9|58
1608648300000|2020-12-22 14:45:00|7420|7405|7419.3|7404.3|7420.4|7405.4|7418.4|7403.4|50
1608648600000|2020-12-22 14:50:00|7419.2|7404.2|7418.7|7403.7|7419.2|7404.2|7418.5|7403.5|60
1608648900000|2020-12-22 14:55:00|7418.6|7403.6|7418.3|7403.3|7418.8|7403.8|7418.3|7403.3|34
1608649200000|2020-12-22 15:00:00|7418|7403|7420.1|7405.1|7420.1|7405.1|7418|7403|128
1608649500000|2020-12-22 15:05:00|7420|7405|7419.6|7404.6|7421.9|7406.9|7419.4|7404.4|88
1608649800000|2020-12-22 15:10:00|7419.7|7404.7|7420.2|7405.2|7421.2|7406.2|7418.8|7403.8|139
1608650100000|2020-12-22 15:15:00|7420.1|7405.1|7419.9|7404.9|7420.7|7405.7|7419|7404|253
1608650400000|2020-12-22 15:20:00|7419.8|7404.8|7420.9|7405.9|7420.9|7405.9|7419.8|7404.8|66
1608650700000|2020-12-22 15:25:00|7420.8|7405.8|7420.7|7405.7|7422|7407|7420.5|7405.5|50
1608651000000|2020-12-22 15:30:00|7420.6|7405.6|7420.7|7405.7|7420.8|7405.8|7420.1|7405.1|31
1608651300000|2020-12-22 15:35:00|7420.8|7405.8|7421|7406|7421.6|7406.6|7420.7|7405.7|25
1608651600000|2020-12-22 15:40:00|7421.1|7406.1|7421|7406|7421.3|7406.3|7420.7|7405.7|37
1608651900000|2020-12-22 15:45:00|7420.9|7405.9|7421.6|7406.6|7421.8|7406.8|7420.9|7405.9|33
1608652200000|2020-12-22 15:50:00|7421.7|7406.7|7422|7407|7423.4|7408.4|7421.6|7406.6|53
1608652500000|2020-12-22 15:55:00|7422.1|7407.1|7422.6|7407.6|7422.7|7407.7|7422.1|7407.1|37
1608652800000|2020-12-22 16:00:00|7422.7|7407.7|7422.3|7407.3|7422.8|7407.8|7422.2|7407.2|46
1608653100000|2020-12-22 16:05:00|7422.4|7407.4|7421|7406|7422.9|7407.9|7421|7406|34
1608653400000|2020-12-22 16:10:00|7420.9|7405.9|7422.1|7407.1|7422.6|7407.6|7420.5|7405.5|49
1608653700000|2020-12-22 16:15:00|7422|7407|7421|7406|7422|7407|7420.8|7405.8|33
1608654000000|2020-12-22 16:20:00|7421.1|7406.1|7422.8|7407.8|7423.1|7408.1|7421.1|7406.1|66
1608654300000|2020-12-22 16:25:00|7422.9|7407.9|7422.1|7407.1|7423.6|7408.6|7422|7407|49
1608654600000|2020-12-22 16:30:00|7422.2|7407.2|7423.6|7408.6|7423.7|7408.7|7422.2|7407.2|70
1608654900000|2020-12-22 16:35:00|7423.7|7408.7|7423.3|7408.3|7424.9|7409.9|7422.8|7407.8|95
1608655200000|2020-12-22 16:40:00|7423.4|7408.4|7424.8|7409.8|7430.1|7410.2|7423.4|7404.5|128
1608655500000|2020-12-22 16:45:00|7424.9|7409.9|7425.5|7410.5|7425.8|7410.8|7424.8|7409.8|65
1608655800000|2020-12-22 16:50:00|7425.4|7410.4|7424.7|7409.7|7425.5|7410.5|7424.7|7409.7|34
1608656100000|2020-12-22 16:55:00|7424.6|7409.6|7425.4|7410.4|7425.5|7410.5|7424.4|7409.4|52
1608656400000|2020-12-22 17:00:00|7425.6|7410.6|7424.1|7409.1|7425.8|7410.8|7424.1|7409.1|35
1608656700000|2020-12-22 17:05:00|7424|7409|7422.6|7407.6|7424.2|7409.2|7422.6|7407.6|40
1608657000000|2020-12-22 17:10:00|7422.7|7407.7|7422.7|7407.7|7423|7408|7422.1|7407.1|42
1608657300000|2020-12-22 17:15:00|7422.8|7407.8|7420.9|7405.9|7422.9|7407.9|7420.6|7405.6|52
1608657600000|2020-12-22 17:20:00|7420.8|7405.8|7423.7|7408.7|7425.3|7410.3|7419.4|7404.4|81
1608657900000|2020-12-22 17:25:00|7423.6|7408.6|7421.1|7406.1|7423.6|7408.6|7420.8|7405.8|46
1608658200000|2020-12-22 17:30:00|7421|7406|7426|7401|7426.5|7406|7421|7400.3|62
1608658500000|2020-12-22 17:35:00|7425.9|7400.9|7422.8|7407.8|7427.7|7408.3|7421.3|7400.9|61
1608658800000|2020-12-22 17:40:00|7422.9|7407.9|7424.8|7409.8|7424.8|7409.8|7422.5|7407.5|71
1608659100000|2020-12-22 17:45:00|7424.7|7409.7|7433.1|7408.1|7433.2|7413.5|7424.6|7405.8|462
1608659400000|2020-12-22 17:50:00|7432.8|7407.8|7432.8|7407.8|7433.2|7408.2|7431.9|7406.9|189
1608659700000|2020-12-22 17:55:00|7432.5|7407.5|7432|7407|7433.1|7413.1|7428|7406.5|398
1608660000000|2020-12-22 18:00:00|7432.5|7407.5|7432.7|7407.7|7432.8|7407.8|7431.5|7406.5|504
1608660300000|2020-12-22 18:05:00|7432.6|7407.6|7432.7|7407.7|7432.9|7407.9|7432.2|7407.2|175
1608660600000|2020-12-22 18:10:00|7432.5|7407.5|7434.9|7409.9|7435.4|7410.4|7431.8|7406.8|330
1608660900000|2020-12-22 18:15:00|7435|7410|7433.6|7408.6|7436.7|7414.9|7428.7|7408.5|403
1608661200000|2020-12-22 18:20:00|7433.5|7408.5|7428|7413|7433.7|7413.2|7427.9|7408|46
1608661500000|2020-12-22 18:25:00|7428.2|7413.2|7428.1|7413.1|7428.2|7413.2|7427.9|7412.9|12
1608661800000|2020-12-22 18:30:00|7432.1|7407.1|7436.9|7411.9|7437|7412|7431.9|7406.9|148
1608662100000|2020-12-22 18:35:00|7436.8|7411.8|7436.6|7411.6|7436.9|7411.9|7436.4|7411.4|21
1608662400000|2020-12-22 18:40:00|7436.7|7411.7|7436.6|7411.6|7436.9|7411.9|7436.2|7411.2|59
1608662700000|2020-12-22 18:45:00|7436.7|7411.7|7434.9|7409.9|7437|7414.6|7429.6|7408.2|102
1608663000000|2020-12-22 18:50:00|7434.8|7409.8|7434.9|7409.9|7435|7410|7434.5|7409.5|34
1608663300000|2020-12-22 18:55:00|7434.8|7409.8|7434.7|7409.7|7435|7410|7434.6|7409.6|17
1608663600000|2020-12-22 19:00:00|7434.8|7409.8|7434.7|7409.7|7434.8|7409.8|7434.6|7409.6|10
1608663900000|2020-12-22 19:05:00|7434.8|7409.8|7434.7|7409.7|7434.8|7409.8|7434.7|7409.7|2
1608664200000|2020-12-22 19:10:00|7434.6|7409.6|7434.3|7409.3|7434.6|7409.6|7434.2|7409.2|14
1608664500000|2020-12-22 19:15:00|7434.4|7409.4|7434|7409|7434.5|7414.2|7429|7408.8|347
1608664800000|2020-12-22 19:20:00|7434.1|7409.1|7434.9|7409.9|7435.1|7413.4|7428.2|7408|88
1608665100000|2020-12-22 19:25:00|7435|7410|7434.8|7409.8|7435.4|7414.6|7428.6|7407|69
1608665400000|2020-12-22 19:30:00|7434.7|7409.7|7434.8|7409.8|7434.8|7409.8|7434.6|7409.6|32
1608665700000|2020-12-22 19:35:00|7434.9|7409.9|7434.8|7409.8|7434.9|7409.9|7434.8|7409.8|2
1608666300000|2020-12-22 19:45:00|7434.9|7409.9|7435.1|7410.1|7435.7|7410.7|7434.9|7409.9|9
1608667200000|2020-12-22 20:00:00|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|1
1608667800000|2020-12-22 20:10:00|7435.8|7410.8|7438.6|7413.6|7438.6|7416.1|7431.1|7410.8|43
1608668100000|2020-12-22 20:15:00|7438.3|7413.3|7436.1|7411.1|7438.3|7413.3|7435.2|7410.2|21
1608668400000|2020-12-22 20:20:00|7436.2|7411.2|7435.9|7410.9|7437.2|7412.2|7435.8|7410.8|12
1608669300000|2020-12-22 20:35:00|7436|7411|7435.9|7410.9|7436|7411|7435.9|7410.9|2
1608669600000|2020-12-22 20:40:00|7436|7411|7435.6|7410.6|7436|7411|7435.6|7410.6|2
1608669900000|2020-12-22 20:45:00|7435.7|7410.7|7435.7|7410.7|7435.7|7410.7|7435.7|7410.7|1
1608670500000|2020-12-22 20:55:00|7435.6|7410.6|7435.7|7410.7|7435.7|7410.7|7435.6|7410.6|2
1608690600000|2020-12-23 02:30:00|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|7435.5|7410.5|1
1608691200000|2020-12-23 02:40:00|7437.1|7412.1|7436.6|7411.6|7437.1|7412.1|7436.6|7411.6|2
1608691500000|2020-12-23 02:45:00|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|7437.1|7412.1|1
1608692400000|2020-12-23 03:00:00|7430.1|7415.1|7437.1|7412.1|7437.1|7415.1|7430.1|7410.8|5
1608692700000|2020-12-23 03:05:00|7435.6|7410.6|7436.1|7411.1|7437.1|7412.1|7435.5|7410.5|6
1608693000000|2020-12-23 03:10:00|7436|7411|7435.6|7410.6|7436|7411|7435.6|7410.6|15
1608693300000|2020-12-23 03:15:00|7435.7|7410.7|7435.6|7410.6|7435.8|7410.8|7435.6|7410.6|10
1608693600000|2020-12-23 03:20:00|7434.4|7409.4|7434.4|7409.4|7435.3|7411.4|7426.4|7404.6|26
1608693900000|2020-12-23 03:25:00|7434.3|7409.3|7434.8|7409.8|7434.8|7409.8|7434.1|7409.1|27
1608694200000|2020-12-23 03:30:00|7434.7|7409.7|7432.7|7407.7|7434.9|7409.9|7432.7|7407.7|117
1608694500000|2020-12-23 03:35:00|7428.1|7413.1|7427.1|7412.1|7432.8|7413.1|7426.8|7407.3|35
1608694800000|2020-12-23 03:40:00|7426.8|7411.8|7428.1|7413.1|7434.2|7414.3|7426.1|7409.2|29
1608695100000|2020-12-23 03:45:00|7427.8|7412.8|7427.1|7412.1|7428.1|7413.1|7426.6|7411.6|21
1608695400000|2020-12-23 03:50:00|7427.6|7412.6|7426.8|7411.8|7427.6|7412.6|7426.3|7411.3|21
1608695700000|2020-12-23 03:55:00|7426.6|7411.6|7426.6|7411.6|7426.6|7411.6|7426.3|7411.3|3
1608696000000|2020-12-23 04:00:00|7426.8|7411.8|7426.6|7411.6|7426.8|7411.8|7426.3|7411.3|6
1608696300000|2020-12-23 04:05:00|7426.3|7411.3|7425.9|7410.9|7426.3|7411.3|7425.1|7410.1|10
1608696600000|2020-12-23 04:10:00|7426.1|7411.1|7426.1|7411.1|7426.6|7411.6|7426.1|7411.1|11
1608696900000|2020-12-23 04:15:00|7426.3|7411.3|7426.1|7411.1|7426.3|7411.3|7425.9|7410.9|4
1608697200000|2020-12-23 04:20:00|7425.9|7410.9|7424.8|7409.8|7426.1|7411.1|7424.8|7409.8|7
1608697500000|2020-12-23 04:25:00|7425|7410|7425.3|7410.3|7426.6|7411.6|7424.8|7409.8|31
1608697800000|2020-12-23 04:30:00|7425.6|7410.6|7424.6|7409.6|7426.6|7411.6|7424.3|7409.3|31
1608698100000|2020-12-23 04:35:00|7424.8|7409.8|7421.1|7406.1|7424.8|7409.8|7421.1|7406.1|91
1608698400000|2020-12-23 04:40:00|7421.2|7406.2|7421.3|7406.3|7421.6|7406.6|7420.2|7405.2|57
1608698700000|2020-12-23 04:45:00|7421.4|7406.4|7420.2|7405.2|7421.4|7406.4|7419.7|7404.7|32
1608699000000|2020-12-23 04:50:00|7420.1|7405.1|7419.3|7404.3|7420.1|7405.1|7418.9|7403.9|23
1608699300000|2020-12-23 04:55:00|7419.6|7404.6|7418.3|7403.3|7420.4|7405.4|7418.3|7403.3|61
1608699600000|2020-12-23 05:00:00|7418.4|7403.4|7418.3|7403.3|7418.7|7403.7|7417.6|7402.6|36
1608699900000|2020-12-23 05:05:00|7418.6|7403.6|7419.1|7404.1|7419.6|7404.6|7418.6|7403.6|43
1608700200000|2020-12-23 05:10:00|7419.2|7404.2|7418.4|7403.4|7420|7405|7418.3|7403.3|22
1608700500000|2020-12-23 05:15:00|7418.3|7403.3|7420.1|7405.1|7420.1|7405.1|7418.3|7403.3|28
1608700800000|2020-12-23 05:20:00|7420|7405|7420.1|7405.1|7420.1|7405.1|7420|7405|4
1608701100000|2020-12-23 05:25:00|7420.2|7405.2|7420.8|7405.8|7420.9|7405.9|7420.1|7405.1|18
1608701400000|2020-12-23 05:30:00|7420.7|7405.7|7421.1|7406.1|7421.1|7406.1|7420.7|7405.7|25
1608701700000|2020-12-23 05:35:00|7421|7406|7421.1|7406.1|7421.2|7406.2|7420.9|7405.9|6
1608702000000|2020-12-23 05:40:00|7421|7406|7419.3|7404.3|7421|7406|7419.1|7404.1|29
1608702300000|2020-12-23 05:45:00|7419.2|7404.2|7420.4|7405.4|7420.7|7405.7|7419.1|7404.1|123
1608702600000|2020-12-23 05:50:00|7420.1|7405.1|7420.1|7405.1|7420.4|7405.4|7419.7|7404.7|95
1608702900000|2020-12-23 05:55:00|7419.4|7404.4|7418.8|7403.8|7419.4|7404.4|7418.6|7403.6|18
1608703200000|2020-12-23 06:00:00|7418.7|7403.7|7418.2|7403.2|7418.8|7403.8|7418.2|7403.2|27
1608703500000|2020-12-23 06:05:00|7418.3|7403.3|7418.1|7403.1|7418.6|7403.6|7418.1|7403.1|53
1608703800000|2020-12-23 06:10:00|7418.2|7403.2|7418.5|7403.5|7418.6|7403.6|7418.2|7403.2|44
1608704100000|2020-12-23 06:15:00|7418.6|7403.6|7416.9|7401.9|7418.6|7403.6|7416.4|7401.4|27
1608704400000|2020-12-23 06:20:00|7417|7402|7415.3|7400.3|7417.2|7402.2|7414.8|7399.8|67
1608704700000|2020-12-23 06:25:00|7415.1|7400.1|7415.4|7400.4|7416|7401|7414.9|7399.9|66
1608705000000|2020-12-23 06:30:00|7415.3|7400.3|7411.9|7396.9|7415.7|7400.7|7411.9|7396.9|80
1608705300000|2020-12-23 06:35:00|7412|7397|7414.3|7399.3|7414.3|7399.3|7412|7397|73
1608705600000|2020-12-23 06:40:00|7414.4|7399.4|7414.4|7399.4|7414.7|7399.7|7413.9|7398.9|55
1608705900000|2020-12-23 06:45:00|7414.6|7399.6|7415.7|7400.7|7415.7|7400.7|7414|7399|39
1608706200000|2020-12-23 06:50:00|7415.6|7400.6|7414.7|7399.7|7416.1|7401.1|7414.4|7399.4|29
1608706500000|2020-12-23 06:55:00|7414.6|7399.6|7413.7|7398.7|7414.6|7399.6|7413.6|7398.6|26
1608706800000|2020-12-23 07:00:00|7413.8|7398.8|7414.4|7399.4|7414.8|7399.8|7413.3|7398.3|44
1608707100000|2020-12-23 07:05:00|7414.3|7399.3|7413.7|7398.7|7414.4|7399.4|7413.4|7398.4|36
1608707400000|2020-12-23 07:10:00|7413.5|7398.5|7416|7401|7416|7401|7411.9|7396.9|56
1608707700000|2020-12-23 07:15:00|7415.9|7400.9|7414.3|7399.3|7416.1|7401.1|7413.8|7398.8|27
1608708000000|2020-12-23 07:20:00|7414.6|7399.6|7413.9|7398.9|7414.8|7399.8|7413.8|7398.8|27
1608708300000|2020-12-23 07:25:00|7413.8|7398.8|7413.1|7398.1|7413.8|7398.8|7412.3|7397.3|26
1608708600000|2020-12-23 07:30:00|7413|7398|7412.6|7397.6|7413.6|7398.6|7412.3|7397.3|14
1608708900000|2020-12-23 07:35:00|7412.4|7397.4|7411.9|7396.9|7412.6|7397.6|7411.5|7396.5|26
1608709200000|2020-12-23 07:40:00|7412|7397|7411.9|7396.9|7412.9|7397.9|7411.9|7396.9|31
1608709500000|2020-12-23 07:45:00|7412|7397|7412.8|7397.8|7413|7398|7410.9|7395.9|67
1608709800000|2020-12-23 07:50:00|7412.6|7397.6|7410.5|7395.5|7412.6|7397.6|7410|7395|30
1608710100000|2020-12-23 07:55:00|7410.3|7395.3|7410|7395|7410.5|7395.5|7408.7|7393.7|29
1608710400000|2020-12-23 08:00:00|7410.3|7395.3|7411.5|7396.5|7411.8|7396.8|7410|7395|42
1608710700000|2020-12-23 08:05:00|7412|7397|7410.5|7395.5|7412|7397|7410.5|7395.5|19
1608711000000|2020-12-23 08:10:00|7410.8|7395.8|7411.3|7396.3|7411.5|7396.5|7410.8|7395.8|10
1608711300000|2020-12-23 08:15:00|7411|7396|7410.5|7395.5|7411.3|7396.3|7410|7395|18
1608711600000|2020-12-23 08:20:00|7410.7|7395.7|7410.5|7395.5|7410.8|7395.8|7410.3|7395.3|8
1608711900000|2020-12-23 08:25:00|7410.3|7395.3|7410.3|7395.3|7410.8|7395.8|7410.3|7395.3|10
1608712500000|2020-12-23 08:35:00|7410.5|7395.5|7410.5|7395.5|7410.8|7395.8|7410.5|7395.5|3
1608712800000|2020-12-23 08:40:00|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|7410.3|7395.3|1
1608713100000|2020-12-23 08:45:00|7410|7395|7409.8|7394.8|7410.1|7395.1|7409.7|7394.7|10
1608713400000|2020-12-23 08:50:00|7410|7395|7409.8|7394.8|7410|7395|7409.3|7394.3|5
1608713700000|2020-12-23 08:55:00|7409.7|7394.7|7409.5|7394.5|7409.8|7394.8|7409.3|7394.3|16
1608714000000|2020-12-23 09:00:00|7409.8|7394.8|7408.8|7393.8|7409.8|7394.8|7408.5|7393.5|19
1608714300000|2020-12-23 09:05:00|7408.5|7393.5|7408.6|7393.6|7409|7394|7408.3|7393.3|13
1608714600000|2020-12-23 09:10:00|7408.5|7393.5|7408.3|7393.3|7408.5|7393.5|7407.5|7392.5|11
1608714900000|2020-12-23 09:15:00|7408.2|7393.2|7410|7395|7410|7395|7408.2|7393.2|18
1608715200000|2020-12-23 09:20:00|7409.8|7394.8|7410|7395|7410.3|7395.3|7409.1|7394.1|17
1608715500000|2020-12-23 09:25:00|7410.1|7395.1|7410.3|7395.3|7411.7|7396.7|7410.1|7395.1|44
1608715800000|2020-12-23 09:30:00|7410.1|7395.1|7409.9|7394.9|7410.2|7395.2|7409.4|7394.4|10
1608716100000|2020-12-23 09:35:00|7410.4|7395.4|7411.9|7396.9|7411.9|7396.9|7409.8|7394.8|11
1608716400000|2020-12-23 09:40:00|7411.6|7396.6|7412.9|7397.9|7414|7399|7411.3|7396.3|40
1608716700000|2020-12-23 09:45:00|7412.1|7397.1|7411.8|7396.8|7413.4|7398.4|7411.4|7396.4|25
1608717000000|2020-12-23 09:50:00|7411.9|7396.9|7411.5|7396.5|7411.9|7396.9|7411.4|7396.4|16
1608717300000|2020-12-23 09:55:00|7411.8|7396.8|7409.5|7394.5|7411.8|7396.8|7409|7394|31
1608717600000|2020-12-23 10:00:00|7408.9|7393.9|7407.1|7392.1|7408.9|7393.9|7406|7391|37
1608717900000|2020-12-23 10:05:00|7406.5|7391.5|7404.6|7389.6|7406.6|7391.6|7404.1|7389.1|38
1608718200000|2020-12-23 10:10:00|7404.7|7389.7|7404|7389|7405.3|7390.3|7403.7|7388.7|53
1608718500000|2020-12-23 10:15:00|7404.1|7389.1|7404.3|7389.3|7404.4|7389.4|7403.7|7388.7|33
1608718800000|2020-12-23 10:20:00|7404.2|7389.2|7402|7387|7404.2|7389.2|7400.9|7385.9|79
1608719100000|2020-12-23 10:25:00|7402.1|7387.1|7400.5|7385.5|7402.6|7387.6|7400.5|7385.5|39
1608719400000|2020-12-23 10:30:00|7400.6|7385.6|7403.5|7388.5|7403.5|7388.5|7400.4|7385.4|39
1608719700000|2020-12-23 10:35:00|7403.3|7388.3|7403|7388|7403.3|7388.3|7403|7388|3
1608720000000|2020-12-23 10:40:00|7403.1|7388.1|7403.8|7388.8|7403.8|7388.8|7403.1|7388.1|15
1608720300000|2020-12-23 10:45:00|7403.9|7388.9|7402.7|7387.7|7404.5|7389.5|7402.6|7387.6|64
1608720600000|2020-12-23 10:50:00|7402.8|7387.8|7402.7|7387.7|7402.8|7387.8|7402.6|7387.6|4
1608720900000|2020-12-23 10:55:00|7402.3|7387.3|7400.8|7385.8|7402.3|7387.3|7400.5|7385.5|30
1608721200000|2020-12-23 11:00:00|7400.7|7385.7|7400.4|7385.4|7400.8|7385.8|7399.9|7384.9|28
1608721500000|2020-12-23 11:05:00|7400.3|7385.3|7399.6|7384.6|7400.7|7385.7|7399.6|7384.6|11
1608721800000|2020-12-23 11:10:00|7399.7|7384.7|7400|7385|7400.9|7385.9|7399.7|7384.7|26
1608722100000|2020-12-23 11:15:00|7399.9|7384.9|7399.9|7384.9|7400|7385|7399.8|7384.8|9
1608722400000|2020-12-23 11:20:00|7400|7385|7403.1|7388.1|7403.3|7388.3|7399.9|7384.9|95
1608722700000|2020-12-23 11:25:00|7403|7388|7402.8|7387.8|7403.8|7388.8|7402.3|7387.3|113
1608723000000|2020-12-23 11:30:00|7402.6|7387.6|7406.6|7381.6|7408.3|7387.6|7400.8|7381.3|39
1608723300000|2020-12-23 11:35:00|7406.5|7381.5|7407.2|7382.2|7407.3|7386.6|7401.6|7381.5|7
1608723600000|2020-12-23 11:40:00|7407.1|7382.1|7407|7382|7407.1|7382.1|7407|7382|2
1608723900000|2020-12-23 11:45:00|7401.9|7386.9|7401.8|7386.8|7401.9|7386.9|7401.8|7386.8|2
1608724200000|2020-12-23 11:50:00|7401.9|7386.9|7401.8|7386.8|7402.6|7387.6|7401.8|7386.8|108
1608724500000|2020-12-23 11:55:00|7406.6|7381.6|7401.4|7386.4|7406.6|7386.6|7401.3|7381.6|8
1608724800000|2020-12-23 12:00:00|7401.5|7386.5|7401.4|7386.4|7401.7|7386.7|7401.4|7386.4|13
1608725100000|2020-12-23 12:05:00|7401.3|7386.3|7401.8|7386.8|7401.9|7386.9|7401.2|7386.2|18
1608725400000|2020-12-23 12:10:00|7401.9|7386.9|7402.8|7387.8|7403.1|7388.1|7401.7|7386.7|27
1608726000000|2020-12-23 12:20:00|7402.9|7387.9|7402.8|7387.8|7403.8|7388.8|7402.7|7387.7|35
1608726300000|2020-12-23 12:25:00|7402.9|7387.9|7404.1|7389.1|7404.1|7389.1|7402.7|7387.7|11
1608726600000|2020-12-23 12:30:00|7404|7389|7407.1|7392.1|7407.1|7392.1|7404|7389|19
1608726900000|2020-12-23 12:35:00|7407|7392|7407.8|7392.8|7412.8|7393|7406.8|7387|29
1608727200000|2020-12-23 12:40:00|7407.5|7392.5|7409.1|7394.1|7409.2|7394.2|7407.5|7392.5|11
1608727500000|2020-12-23 12:45:00|7410|7395|7410.6|7395.6|7410.6|7395.6|7409.8|7394.8|14
1608727800000|2020-12-23 12:50:00|7410.3|7395.3|7408.8|7393.8|7410.3|7395.3|7407.9|7392.9|22
1608728100000|2020-12-23 12:55:00|7408.9|7393.9|7409.5|7394.5|7409.5|7394.5|7408.8|7393.8|10
1608728400000|2020-12-23 13:00:00|7409.4|7394.4|7415.3|7390.3|7415.9|7396.5|7409.4|7390.3|32
1608728700000|2020-12-23 13:05:00|7410.6|7395.6|7412.5|7397.5|7416.3|7397.5|7410.6|7391|26
1608729000000|2020-12-23 13:10:00|7412.7|7397.7|7420.4|7395.4|7420.4|7400.8|7412.7|7393.2|125
1608729300000|2020-12-23 13:15:00|7420.3|7395.3|7415.8|7400.8|7420.8|7401.5|7415.6|7395.3|24
1608729600000|2020-12-23 13:20:00|7415.7|7400.7|7415.2|7400.2|7415.7|7400.7|7414.6|7399.6|29
1608729900000|2020-12-23 13:25:00|7415.3|7400.3|7415.8|7400.8|7416.3|7401.3|7415.3|7400.3|8
1608730200000|2020-12-23 13:30:00|7415.3|7400.3|7414.3|7399.3|7415.3|7400.3|7414|7399|7
1608730500000|2020-12-23 13:35:00|7413.8|7398.8|7418.5|7393.5|7418.5|7398.8|7413.1|7393.5|5
1608730800000|2020-12-23 13:40:00|7412.9|7397.9|7412.3|7397.3|7416.5|7397.9|7411.3|7391.4|21
1608731100000|2020-12-23 13:45:00|7412.5|7397.5|7412|7397|7412.8|7397.8|7412|7397|8
1608731400000|2020-12-23 13:50:00|7411.9|7396.9|7411.5|7396.5|7412.7|7397.7|7411.5|7396.5|16
1608731700000|2020-12-23 13:55:00|7411.4|7396.4|7411.9|7396.9|7413.4|7398.4|7411.4|7396.4|30
1608732000000|2020-12-23 14:00:00|7412|7397|7412|7397|7413.3|7398.3|7412|7397|18
1608732300000|2020-12-23 14:05:00|7411.9|7396.9|7411.7|7396.7|7411.9|7396.9|7411.1|7396.1|11
1608732600000|2020-12-23 14:10:00|7411.8|7396.8|7412.6|7397.6|7412.7|7397.7|7411.8|7396.8|9
1608732900000|2020-12-23 14:15:00|7412.5|7397.5|7412.3|7397.3|7416.6|7397.6|7410.7|7390.4|34
1608733200000|2020-12-23 14:20:00|7412.5|7397.5|7412.2|7397.2|7413.3|7398.3|7412.2|7397.2|14
1608733500000|2020-12-23 14:25:00|7412.4|7397.4|7412.1|7397.1|7412.5|7397.5|7411.3|7396.3|37
1608733800000|2020-12-23 14:30:00|7411.9|7396.9|7409.8|7394.8|7411.9|7396.9|7409.2|7394.2|106
1608734100000|2020-12-23 14:35:00|7409.7|7394.7|7408.8|7393.8|7409.7|7394.7|7408.8|7393.8|21
1608734400000|2020-12-23 14:40:00|7408.6|7393.6|7407|7392|7408.6|7393.6|7406.9|7391.9|45
1608734700000|2020-12-23 14:45:00|7407.1|7392.1|7412.2|7397.2|7412.6|7397.6|7407|7392|84
1608735000000|2020-12-23 14:50:00|7412.1|7397.1|7411.3|7396.3|7412.4|7397.4|7411.3|7396.3|62
1608735300000|2020-12-23 14:55:00|7411.4|7396.4|7411.6|7396.6|7411.7|7396.7|7410.9|7395.9|30
1608735600000|2020-12-23 15:00:00|7411.8|7396.8|7409.3|7394.3|7411.8|7396.8|7408.4|7393.4|113
1608735900000|2020-12-23 15:05:00|7409.1|7394.1|7411.8|7396.8|7412.4|7397.4|7409|7394|72
1608736200000|2020-12-23 15:10:00|7411.7|7396.7|7411.8|7396.8|7411.8|7396.8|7411.7|7396.7|2
1608736500000|2020-12-23 15:15:00|7411.9|7396.9|7414.2|7399.2|7414.9|7399.9|7411.7|7396.7|33
1608736800000|2020-12-23 15:20:00|7414.1|7399.1|7415.1|7400.1|7416|7401|7413.9|7398.9|85
1608737100000|2020-12-23 15:25:00|7415|7400|7414|7399|7415|7400|7413.7|7398.7|31
1608737400000|2020-12-23 15:30:00|7414.2|7399.2|7416.2|7401.2|7416.2|7401.2|7414.2|7399.2|47
1608737700000|2020-12-23 15:35:00|7416.3|7401.3|7417.2|7402.2|7417.3|7402.3|7416.3|7401.3|64
1608738000000|2020-12-23 15:40:00|7416.8|7401.8|7416.3|7401.3|7416.9|7401.9|7415|7400|39
1608738300000|2020-12-23 15:45:00|7416.4|7401.4|7416.7|7401.7|7417.2|7402.2|7416.4|7401.4|21
1608738600000|2020-12-23 15:50:00|7416.8|7401.8|7417.3|7402.3|7417.3|7402.3|7416.6|7401.6|42
1608738900000|2020-12-23 15:55:00|7417.2|7402.2|7418.6|7403.6|7419|7404|7417.2|7402.2|55
1608739200000|2020-12-23 16:00:00|7418.5|7403.5|7416.8|7401.8|7418.5|7403.5|7416.8|7401.8|31
1608739500000|2020-12-23 16:05:00|7416.7|7401.7|7413.6|7398.6|7416.7|7401.7|7412.3|7397.3|32
1608739800000|2020-12-23 16:10:00|7413.7|7398.7|7414.3|7399.3|7414.7|7399.7|7411.4|7396.4|109
1608740100000|2020-12-23 16:15:00|7414.4|7399.4|7412.9|7397.9|7415|7400|7412.9|7397.9|38
1608740400000|2020-12-23 16:20:00|7413|7398|7412.1|7397.1|7413|7398|7411.4|7396.4|66
1608740700000|2020-12-23 16:25:00|7412|7397|7414.4|7399.4|7414.5|7399.5|7411.4|7396.4|73
1608741000000|2020-12-23 16:30:00|7414.3|7399.3|7417.7|7402.7|7417.9|7402.9|7414.3|7399.3|64
1608741300000|2020-12-23 16:35:00|7417.8|7402.8|7418.7|7403.7|7418.9|7403.9|7417.6|7402.6|21
1608741600000|2020-12-23 16:40:00|7418.6|7403.6|7414.8|7399.8|7418.7|7403.7|7413.9|7398.9|60
1608741900000|2020-12-23 16:45:00|7414.7|7399.7|7414.6|7399.6|7414.9|7399.9|7414.4|7399.4|10
1608742200000|2020-12-23 16:50:00|7414.5|7399.5|7413.6|7398.6|7414.5|7399.5|7412.9|7397.9|28
1608742500000|2020-12-23 16:55:00|7413.7|7398.7|7413.6|7398.6|7413.9|7398.9|7413.5|7398.5|19
1608742800000|2020-12-23 17:00:00|7413.7|7398.7|7416.6|7391.6|7418.3|7398.7|7412.4|7391.3|120
1608743100000|2020-12-23 17:05:00|7416.4|7391.4|7410.4|7395.4|7418.2|7398.1|7410.4|7390.1|101
1608743400000|2020-12-23 17:10:00|7410.3|7395.3|7410.3|7395.3|7415.7|7395.4|7410.2|7390.1|36
1608743700000|2020-12-23 17:15:00|7410.4|7395.4|7411.6|7396.6|7411.7|7396.7|7410.1|7395.1|21
1608744000000|2020-12-23 17:20:00|7411.7|7396.7|7413.5|7398.5|7413.8|7398.8|7411.7|7396.7|26
1608744300000|2020-12-23 17:25:00|7413.4|7398.4|7411.5|7396.5|7413.7|7398.7|7411.1|7396.1|28
1608744600000|2020-12-23 17:30:00|7411.4|7396.4|7411.2|7396.2|7415.8|7396.4|7410.1|7390|148
1608744900000|2020-12-23 17:35:00|7411.1|7396.1|7412.2|7397.2|7412.2|7397.2|7410.7|7395.7|42
1608745200000|2020-12-23 17:40:00|7412|7397|7414|7399|7414.1|7399.1|7411.9|7396.9|40
1608745500000|2020-12-23 17:45:00|7414.1|7399.1|7413.7|7398.7|7414.4|7399.4|7413.7|7398.7|23
1608745800000|2020-12-23 17:50:00|7413.8|7398.8|7413.7|7398.7|7413.9|7398.9|7413.6|7398.6|26
1608746100000|2020-12-23 17:55:00|7413.8|7398.8|7413.9|7398.9|7414|7399|7413.6|7398.6|38
1608746400000|2020-12-23 18:00:00|7413.8|7398.8|7413.9|7398.9|7413.9|7398.9|7413.8|7398.8|2
1608746700000|2020-12-23 18:05:00|7413.7|7398.7|7413.5|7398.5|7413.7|7398.7|7412.4|7397.4|39
1608747000000|2020-12-23 18:10:00|7413.6|7398.6|7414.7|7399.7|7414.7|7399.7|7413.5|7398.5|17
1608747300000|2020-12-23 18:15:00|7414.8|7399.8|7415.2|7400.2|7415.7|7400.7|7414.7|7399.7|31
1608747600000|2020-12-23 18:20:00|7415.3|7400.3|7414.7|7399.7|7415.3|7400.3|7414.6|7399.6|21
1608747900000|2020-12-23 18:25:00|7414.6|7399.6|7414.2|7399.2|7419.5|7400.2|7414|7392.5|74
1608748200000|2020-12-23 18:30:00|7414.1|7399.1|7419|7394|7419.2|7399.1|7414.1|7394|8
1608748500000|2020-12-23 18:35:00|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1608748800000|2020-12-23 18:40:00|7419|7394|7419.1|7394.1|7419.1|7394.1|7419|7394|2
1608749100000|2020-12-23 18:45:00|7419.2|7394.2|7419.2|7394.2|7419.2|7394.2|7419.2|7394.2|1
1608749400000|2020-12-23 18:50:00|7419.4|7394.4|7419.5|7394.5|7419.5|7394.5|7419.4|7394.4|2
1608749700000|2020-12-23 18:55:00|7419.8|7394.8|7414.7|7399.7|7419.8|7399.7|7414.6|7394.8|4
1608750000000|2020-12-23 19:00:00|7414.9|7399.9|7414.7|7399.7|7415.1|7400.1|7414.6|7399.6|7
1608750300000|2020-12-23 19:05:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|24
1608750600000|2020-12-23 19:10:00|7414.6|7399.6|7414.7|7399.7|7414.7|7399.7|7414.6|7399.6|28
1608750900000|2020-12-23 19:15:00|7414.8|7399.8|7416|7401|7416|7401|7414.8|7399.8|3
1608751500000|2020-12-23 19:25:00|7416.5|7401.5|7422.3|7397.3|7423.4|7402.2|7416.5|7397.3|8
1608751800000|2020-12-23 19:30:00|7422.2|7397.2|7416.4|7401.4|7422.2|7401.5|7416|7397.2|11
1608752400000|2020-12-23 19:40:00|7415.8|7400.8|7420.1|7395.1|7420.1|7400.8|7415.8|7394.9|6
1608752700000|2020-12-23 19:45:00|7420.6|7395.6|7414.7|7399.7|7420.6|7399.7|7414.7|7394.8|4
1608753300000|2020-12-23 19:55:00|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|7414.6|7399.6|1
1608754200000|2020-12-23 20:10:00|7420.1|7395.1|7420.1|7395.1|7420.9|7395.9|7420.1|7395.1|10
1608754500000|2020-12-23 20:15:00|7420|7395|7422.5|7397.5|7422.6|7397.6|7420|7395|11
1608755100000|2020-12-23 20:25:00|7422.6|7397.6|7426.4|7401.4|7426.9|7401.9|7422.6|7397.6|14
1608755400000|2020-12-23 20:30:00|7425.6|7400.6|7419.6|7404.6|7425.6|7404.7|7419.6|7399.9|13
1608755700000|2020-12-23 20:35:00|7419.5|7404.5|7419.8|7404.8|7419.9|7404.9|7419.1|7404.1|9
1608756000000|2020-12-23 20:40:00|7419.7|7404.7|7421.1|7396.1|7422.9|7404.7|7417|7395.7|30
1608756300000|2020-12-23 20:45:00|7421|7396|7421|7396|7421|7396|7420.8|7395.8|9
1608756600000|2020-12-23 20:50:00|7419.6|7394.6|7419.2|7394.2|7419.6|7394.6|7419.2|7394.2|3
1608756900000|2020-12-23 20:55:00|7419.1|7394.1|7419.3|7394.3|7419.3|7394.3|7418.9|7393.9|4
1608777000000|2020-12-24 02:30:00|7413.7|7388.7|7410.3|7385.3|7413.7|7388.7|7409.8|7384.8|21
1608777900000|2020-12-24 02:45:00|7409.5|7384.5|7409.3|7384.3|7410.5|7387.4|7402.1|7381.7|201
1608778200000|2020-12-24 02:50:00|7408.4|7383.4|7407.8|7382.8|7409.3|7384.3|7407.6|7382.6|170
1608778500000|2020-12-24 02:55:00|7406.9|7381.9|7409.4|7384.4|7410.2|7385.2|7406.9|7381.9|83
1608778800000|2020-12-24 03:00:00|7409.5|7384.5|7406.6|7381.6|7409.5|7384.5|7403.2|7378.2|61
1608779100000|2020-12-24 03:05:00|7406.7|7381.7|7409.8|7384.8|7409.9|7384.9|7406.6|7381.6|169
1608779400000|2020-12-24 03:10:00|7409.9|7384.9|7410.3|7385.3|7410.3|7385.3|7409.9|7384.9|22
1608779700000|2020-12-24 03:15:00|7410.2|7385.2|7410.3|7385.3|7410.3|7385.3|7410.2|7385.2|2
1608780000000|2020-12-24 03:20:00|7410.2|7385.2|7410.3|7385.3|7410.3|7385.3|7410.2|7385.2|2
1608780300000|2020-12-24 03:25:00|7410.2|7385.2|7410.5|7385.5|7410.8|7385.8|7410.2|7385.2|13
1608780600000|2020-12-24 03:30:00|7410.8|7385.8|7404.6|7379.6|7410.8|7385.8|7402.8|7377.8|269
1608780900000|2020-12-24 03:35:00|7399.6|7384.6|7401|7386|7401.2|7386.2|7399.5|7384.5|142
1608781200000|2020-12-24 03:40:00|7400.7|7385.7|7401.2|7386.2|7402.5|7387.5|7400.5|7385.5|81
1608781500000|2020-12-24 03:45:00|7401.3|7386.3|7401|7386|7401.5|7386.5|7401|7386|21
1608781800000|2020-12-24 03:50:00|7401.1|7386.1|7401|7386|7401.8|7386.8|7400.7|7385.7|38
1608782100000|2020-12-24 03:55:00|7400.9|7385.9|7400.1|7385.1|7401.1|7386.1|7399.6|7384.6|26
1608782400000|2020-12-24 04:00:00|7400.3|7385.3|7400.8|7385.8|7401.1|7386.1|7400.3|7385.3|30
1608782700000|2020-12-24 04:05:00|7400.4|7385.4|7400.1|7385.1|7400.5|7385.5|7400.1|7385.1|9
1608783000000|2020-12-24 04:10:00|7400|7385|7399.8|7384.8|7400.8|7385.8|7399.8|7384.8|21
1608783300000|2020-12-24 04:15:00|7400|7385|7400.8|7385.8|7401.8|7386.8|7400|7385|26
1608783600000|2020-12-24 04:20:00|7401|7386|7400.3|7385.3|7401|7386|7400|7385|8
1608783900000|2020-12-24 04:25:00|7400|7385|7399.5|7384.5|7400.3|7385.3|7399.5|7384.5|8
1608784200000|2020-12-24 04:30:00|7399.4|7384.4|7398|7383|7400|7385|7398|7383|29
1608784500000|2020-12-24 04:35:00|7398.1|7383.1|7398|7383|7398.8|7383.8|7396.6|7381.6|106
1608784800000|2020-12-24 04:40:00|7398.1|7383.1|7399.3|7384.3|7399.8|7384.8|7398.1|7383.1|40
1608785100000|2020-12-24 04:45:00|7398.7|7383.7|7397.9|7382.9|7398.8|7383.8|7397.4|7382.4|41
1608785400000|2020-12-24 04:50:00|7397.8|7382.8|7396.5|7381.5|7397.9|7382.9|7396.5|7381.5|37
1608785700000|2020-12-24 04:55:00|7396.4|7381.4|7394.6|7379.6|7396.4|7381.4|7394|7379|82
1608786000000|2020-12-24 05:00:00|7394.4|7379.4|7395.7|7380.7|7395.8|7380.8|7393.9|7378.9|43
1608786300000|2020-12-24 05:05:00|7395.8|7380.8|7396.5|7381.5|7396.7|7381.7|7395.6|7380.6|38
1608786600000|2020-12-24 05:10:00|7396.3|7381.3|7395|7380|7396.3|7381.3|7394.9|7379.9|21
1608786900000|2020-12-24 05:15:00|7394.9|7379.9|7395|7380|7395|7380|7394.2|7379.2|26
1608787200000|2020-12-24 05:20:00|7394.9|7379.9|7394.3|7379.3|7394.9|7379.9|7393.5|7378.5|54
1608787500000|2020-12-24 05:25:00|7394.4|7379.4|7395.7|7380.7|7395.8|7380.8|7394.4|7379.4|41
1608787800000|2020-12-24 05:30:00|7395.5|7380.5|7394.8|7379.8|7395.6|7380.6|7394.8|7379.8|24
1608788100000|2020-12-24 05:35:00|7394.9|7379.9|7395.9|7380.9|7395.9|7380.9|7394.8|7379.8|9
1608788400000|2020-12-24 05:40:00|7396|7381|7395.8|7380.8|7396.2|7381.2|7395.6|7380.6|18
1608788700000|2020-12-24 05:45:00|7395.6|7380.6|7394.8|7379.8|7395.7|7380.7|7394.8|7379.8|27
1608789000000|2020-12-24 05:50:00|7394.3|7379.3|7393.5|7378.5|7394.3|7379.3|7393.4|7378.4|43
1608789300000|2020-12-24 05:55:00|7393.1|7378.1|7393|7378|7394|7379|7392.9|7377.9|31
1608789600000|2020-12-24 06:00:00|7393.1|7378.1|7393|7378|7393.3|7378.3|7392.8|7377.8|39
1608789900000|2020-12-24 06:05:00|7392.9|7377.9|7392|7377|7393|7378|7391.2|7376.2|50
1608790200000|2020-12-24 06:10:00|7391.7|7376.7|7392.2|7377.2|7392.8|7377.8|7391.7|7376.7|36
1608790500000|2020-12-24 06:15:00|7392.3|7377.3|7391.8|7376.8|7392.3|7377.3|7391.3|7376.3|17
1608790800000|2020-12-24 06:20:00|7391.7|7376.7|7392|7377|7392|7377|7390.8|7375.8|67
1608791100000|2020-12-24 06:25:00|7392.1|7377.1|7390.8|7375.8|7392.3|7377.3|7390.8|7375.8|21
1608791400000|2020-12-24 06:30:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.7|7375.7|37
1608791700000|2020-12-24 06:35:00|7391.8|7376.8|7392|7377|7392|7377|7391.8|7376.8|3
1608792000000|2020-12-24 06:40:00|7392.1|7377.1|7393|7378|7393.1|7378.1|7392|7377|28
1608792300000|2020-12-24 06:45:00|7393.1|7378.1|7393.1|7378.1|7393.2|7378.2|7392.1|7377.1|45
1608792600000|2020-12-24 06:50:00|7393.2|7378.2|7395.2|7380.2|7395.2|7380.2|7392.9|7377.9|84
1608792900000|2020-12-24 06:55:00|7394.5|7379.5|7394.3|7379.3|7394.5|7379.5|7394|7379|36
1608793200000|2020-12-24 07:00:00|7394.2|7379.2|7393.9|7378.9|7394.2|7379.2|7393.7|7378.7|34
1608793500000|2020-12-24 07:05:00|7394|7379|7395.9|7380.9|7396.9|7381.9|7393.8|7378.8|97
1608793800000|2020-12-24 07:10:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7393.8|7378.8|51
1608794100000|2020-12-24 07:15:00|7395|7380|7394.3|7379.3|7395.1|7380.1|7393.5|7378.5|36
1608794400000|2020-12-24 07:20:00|7393.6|7378.6|7393.5|7378.5|7393.7|7378.7|7392.6|7377.6|36
1608794700000|2020-12-24 07:25:00|7393.6|7378.6|7391.8|7376.8|7393.8|7378.8|7391.7|7376.7|26
1608795000000|2020-12-24 07:30:00|7391.7|7376.7|7392.9|7377.9|7393.3|7378.3|7391.5|7376.5|44
1608795300000|2020-12-24 07:35:00|7393|7378|7392.9|7377.9|7393.3|7378.3|7392.8|7377.8|15
1608795600000|2020-12-24 07:40:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|8
1608795900000|2020-12-24 07:45:00|7392|7377|7393.3|7378.3|7393.8|7378.8|7391.5|7376.5|24
1608796200000|2020-12-24 07:50:00|7393.8|7378.8|7393.1|7378.1|7394.6|7379.6|7392.3|7377.3|33
1608796500000|2020-12-24 07:55:00|7393.3|7378.3|7392.5|7377.5|7393.3|7378.3|7392.3|7377.3|12
1608796800000|2020-12-24 08:00:00|7392.8|7377.8|7392.3|7377.3|7392.8|7377.8|7392.3|7377.3|5
1608797100000|2020-12-24 08:05:00|7392|7377|7390.1|7375.1|7392.3|7377.3|7389.8|7374.8|25
1608797400000|2020-12-24 08:10:00|7389.8|7374.8|7388.8|7373.8|7389.8|7374.8|7388|7373|24
1608797700000|2020-12-24 08:15:00|7388.7|7373.7|7388.1|7373.1|7388.7|7373.7|7388|7373|8
1608798000000|2020-12-24 08:20:00|7388|7373|7388|7373|7388|7373|7388|7373|1
1608798300000|2020-12-24 08:25:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7387.3|7372.3|21
1608798600000|2020-12-24 08:30:00|7388.1|7373.1|7389.2|7374.2|7389.2|7374.2|7386.5|7371.5|48
1608798900000|2020-12-24 08:35:00|7389|7374|7388.1|7373.1|7389.1|7374.1|7386.9|7371.9|60
1608799200000|2020-12-24 08:40:00|7387.6|7372.6|7388.9|7373.9|7389.1|7374.1|7386.5|7371.5|48
1608799500000|2020-12-24 08:45:00|7389.1|7374.1|7389.3|7374.3|7390.1|7375.1|7389|7374|35
1608799800000|2020-12-24 08:50:00|7389.1|7374.1|7389.2|7374.2|7393.8|7374.2|7388.1|7368.4|38
1608800100000|2020-12-24 08:55:00|7388.7|7373.7|7389.7|7374.7|7393.6|7374.7|7387.8|7368.6|39
1608800400000|2020-12-24 09:00:00|7389.4|7374.4|7389.4|7374.4|7390|7375|7389.1|7374.1|53
1608800700000|2020-12-24 09:05:00|7389.6|7374.6|7395.9|7370.9|7396.2|7375.7|7389.6|7370.6|19
1608801000000|2020-12-24 09:10:00|7395.8|7370.8|7391.8|7376.8|7396.3|7377.2|7391.4|7370.7|13
1608801300000|2020-12-24 09:15:00|7392|7377|7397.1|7372.1|7397.3|7377.9|7392|7372.1|5
1608801600000|2020-12-24 09:20:00|7391.8|7376.8|7392|7377|7397.8|7377.3|7391|7372.1|23
1608801900000|2020-12-24 09:25:00|7391.8|7376.8|7396|7371|7396.6|7376.8|7391.5|7371|8
1608802200000|2020-12-24 09:30:00|7395.6|7370.6|7389.8|7374.8|7395.6|7375.8|7389.8|7369.3|12
1608802500000|2020-12-24 09:35:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|1
1608802800000|2020-12-24 09:40:00|7389.5|7374.5|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|4
1608803100000|2020-12-24 09:45:00|7389.6|7374.6|7388.8|7373.8|7393.7|7374.6|7388.3|7368.6|7
1608803400000|2020-12-24 09:50:00|7389|7374|7387|7372|7389.3|7374.3|7386|7371|30
1608803700000|2020-12-24 09:55:00|7387.3|7372.3|7386.8|7371.8|7387.5|7372.5|7386.8|7371.8|9
1608804000000|2020-12-24 10:00:00|7386.5|7371.5|7384.1|7369.1|7386.5|7371.5|7383.8|7368.8|22
1608804300000|2020-12-24 10:05:00|7383.8|7368.8|7384|7369|7384.3|7369.3|7382.8|7367.8|18
1608804600000|2020-12-24 10:10:00|7384.3|7369.3|7383.8|7368.8|7388.3|7369.6|7382.3|7363.3|17
1608804900000|2020-12-24 10:15:00|7384|7369|7382.8|7367.8|7387.6|7369|7382.5|7362.5|18
1608805200000|2020-12-24 10:20:00|7383.6|7368.6|7384.3|7369.3|7385.3|7370.3|7383.6|7368.6|17
1608805500000|2020-12-24 10:25:00|7384.5|7369.5|7387.9|7372.9|7391.1|7372.9|7384.5|7365.8|23
1608805800000|2020-12-24 10:30:00|7387.6|7372.6|7386.1|7371.1|7387.6|7372.6|7385.6|7370.6|12
1608806100000|2020-12-24 10:35:00|7385.8|7370.8|7389.4|7364.4|7389.4|7370.8|7384.3|7364.4|9
1608806400000|2020-12-24 10:40:00|7389.6|7364.6|7384.4|7369.4|7390.3|7370.4|7384.4|7364.6|10
1608806700000|2020-12-24 10:45:00|7389.6|7364.6|7389.6|7364.6|7389.6|7364.6|7389.3|7364.3|3
1608807000000|2020-12-24 10:50:00|7389.3|7364.3|7389.3|7364.3|7389.6|7364.6|7389.3|7364.3|5
1608807300000|2020-12-24 10:55:00|7384.1|7369.1|7390.1|7365.1|7390.1|7369.4|7384.1|7364.6|5
1608807600000|2020-12-24 11:00:00|7389.1|7364.1|7390.9|7365.9|7390.9|7370.4|7383.6|7363.6|23
1608807900000|2020-12-24 11:05:00|7390.8|7365.8|7390.9|7365.9|7391.9|7366.9|7390.6|7365.6|16
1608808200000|2020-12-24 11:10:00|7390.6|7365.6|7390.6|7365.6|7391.6|7366.6|7390.6|7365.6|7
1608808500000|2020-12-24 11:15:00|7390.9|7365.9|7385.1|7370.1|7390.9|7370.4|7385.1|7365.1|6
1608808800000|2020-12-24 11:20:00|7385.4|7370.4|7392.6|7367.6|7393.1|7370.4|7385.4|7365.6|20
1608809100000|2020-12-24 11:25:00|7392.5|7367.5|7384|7369|7393.1|7371.8|7384|7364.6|33
1608809700000|2020-12-24 11:35:00|7391|7366|7389.8|7364.8|7391.1|7366.1|7389.8|7364.8|3
1608810000000|2020-12-24 11:40:00|7390.8|7365.8|7393|7368|7394|7369|7390.8|7365.8|8
1608810300000|2020-12-24 11:45:00|7392.6|7367.6|7387.3|7362.3|7397.7|7372.7|7386.8|7361.8|29
1608810600000|2020-12-24 11:50:00|7386.8|7361.8|7386.8|7371.8|7395.2|7371.8|7386.8|7361.8|20
1608810900000|2020-12-24 11:55:00|7386.3|7371.3|7391.6|7366.6|7391.6|7371.3|7385.8|7365.2|13
1608811200000|2020-12-24 12:00:00|7385.6|7370.6|7385.6|7370.6|7386|7371|7385.5|7370.5|4
1608811500000|2020-12-24 12:05:00|7386|7371|7390.4|7365.4|7394.1|7372.6|7385|7360.9|75
1608811800000|2020-12-24 12:10:00|7391|7366|7392.3|7367.3|7393.3|7371.1|7386.1|7366|27
1608812100000|2020-12-24 12:15:00|7391.6|7366.6|7387.2|7362.2|7391.6|7366.6|7386|7361|41
1608812400000|2020-12-24 12:20:00|7387.1|7362.1|7385.7|7360.7|7387.1|7366.3|7381.3|7356.3|221
1608812700000|2020-12-24 12:25:00|7385.3|7360.3|7390.8|7365.8|7392.3|7367.3|7385.1|7360.1|75
1608813000000|2020-12-24 12:30:00|7391.1|7366.1|7392.8|7367.8|7393.2|7368.2|7390.8|7365.8|18
1608813300000|2020-12-24 12:35:00|7392.3|7367.3|7392|7367|7392.3|7367.3|7392|7367|10
1608813600000|2020-12-24 12:40:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392|7367|13
1608813900000|2020-12-24 12:45:00|7392|7367|7392|7367|7392.3|7367.3|7392|7367|15
1608814200000|2020-12-24 12:50:00|7392.3|7367.3|7391.5|7366.5|7392.3|7367.3|7391.5|7366.5|5
1608814500000|2020-12-24 12:55:00|7392|7367|7392|7367|7392|7367|7392|7367|1
1608815700000|2020-12-24 13:15:00|7392.6|7367.6|7387.8|7372.8|7392.8|7372.8|7387.8|7367.6|3
1608816300000|2020-12-24 13:25:00|7388.6|7373.6|7389.1|7374.1|7389.6|7374.6|7388.6|7373.6|4
1608816600000|2020-12-24 13:30:00|7389.5|7374.5|7391.8|7366.8|7393.3|7374.5|7389.5|7366.8|24
1608816900000|2020-12-24 13:35:00|7392.1|7367.1|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|7
1608817200000|2020-12-24 13:40:00|7392|7367|7392.1|7367.1|7392.1|7367.1|7392|7367|2
1608817500000|2020-12-24 13:45:00|7391.8|7366.8|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|7
1608817800000|2020-12-24 13:50:00|7392|7367|7391.8|7366.8|7392|7367|7391.8|7366.8|8
1608818100000|2020-12-24 13:55:00|7392|7367|7392|7367|7392|7367|7391.8|7366.8|17
1608818400000|2020-12-24 14:00:00|7391.8|7366.8|7392|7367|7392|7367|7391.8|7366.8|10
1608819000000|2020-12-24 14:10:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|10
1608819300000|2020-12-24 14:15:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|8
1608819600000|2020-12-24 14:20:00|7392.1|7367.1|7392|7367|7392.1|7367.1|7392|7367|6
1608819900000|2020-12-24 14:25:00|7392.3|7367.3|7387|7372|7392.3|7372.8|7386.5|7366.6|253
1608820200000|2020-12-24 14:30:00|7387.1|7372.1|7386.6|7371.6|7392.3|7372.5|7386.4|7366.9|129
1608820500000|2020-12-24 14:35:00|7386.8|7371.8|7389.2|7364.2|7390|7372|7383.8|7363.2|436
1608820800000|2020-12-24 14:40:00|7389.4|7364.4|7389.6|7364.6|7390.3|7369.2|7383.9|7363.8|274
1608821100000|2020-12-24 14:45:00|7389.4|7364.4|7389.6|7364.6|7390.2|7370.1|7384.1|7363.8|116
1608821400000|2020-12-24 14:50:00|7389.5|7364.5|7389.7|7364.7|7390.2|7365.2|7389.4|7364.4|67
1608821700000|2020-12-24 14:55:00|7389.6|7364.6|7390.7|7365.7|7390.7|7365.7|7389.4|7364.4|62
1608822000000|2020-12-24 15:00:00|7390.6|7365.6|7390.7|7365.7|7390.8|7365.8|7390.5|7365.5|36
1608822300000|2020-12-24 15:05:00|7390.6|7365.6|7390.9|7365.9|7391.1|7366.1|7390.5|7365.5|32
1608822600000|2020-12-24 15:10:00|7390.8|7365.8|7390.8|7365.8|7390.9|7365.9|7390.8|7365.8|31
1608822900000|2020-12-24 15:15:00|7390.9|7365.9|7388.6|7373.6|7392.8|7373.6|7387.5|7365.3|113
1608823200000|2020-12-24 15:20:00|7388.5|7373.5|7387.7|7372.7|7392.6|7373.7|7387.5|7367.5|45
1608823500000|2020-12-24 15:25:00|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|7387.8|7372.8|1
1608823800000|2020-12-24 15:30:00|7387.9|7372.9|7387.9|7372.9|7388.1|7373.1|7387.9|7372.9|6
1608824100000|2020-12-24 15:35:00|7388|7373|7388|7373|7388|7373|7387.7|7372.7|40
1608824400000|2020-12-24 15:40:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.6|7372.6|14
1608824700000|2020-12-24 15:45:00|7387.7|7372.7|7388.5|7373.5|7388.5|7373.5|7387.7|7372.7|11
1608825000000|2020-12-24 15:50:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|2
1608825300000|2020-12-24 15:55:00|7388.6|7373.6|7388.5|7373.5|7388.6|7373.6|7388.5|7373.5|4
1608825600000|2020-12-24 16:00:00|7388.6|7373.6|7388.6|7373.6|7388.6|7373.6|7388.5|7373.5|9
1608826200000|2020-12-24 16:10:00|7388.4|7373.4|7387.8|7372.8|7388.4|7373.4|7387.8|7372.8|5
1608826500000|2020-12-24 16:15:00|7387.7|7372.7|7387.8|7372.8|7387.8|7372.8|7387.6|7372.6|6
1608826800000|2020-12-24 16:20:00|7387.7|7372.7|7387.7|7372.7|7387.8|7372.8|7387.6|7372.6|7
1608827100000|2020-12-24 16:25:00|7387.8|7372.8|7387.7|7372.7|7387.8|7372.8|7387.7|7372.7|4
1608827400000|2020-12-24 16:30:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1608828000000|2020-12-24 16:40:00|7392.2|7367.2|7392.4|7367.4|7392.4|7367.4|7392.1|7367.1|7
1608828300000|2020-12-24 16:45:00|7392.3|7367.3|7385.8|7370.8|7392.6|7372.1|7385.3|7365.4|25
1608828600000|2020-12-24 16:50:00|7390.8|7365.8|7391|7366|7391.1|7366.1|7390.8|7365.8|21
1608828900000|2020-12-24 16:55:00|7391.1|7366.1|7385.9|7370.9|7391.1|7370.9|7385.9|7366|3
1608829200000|2020-12-24 17:00:00|7385.8|7370.8|7386|7371|7386.1|7371.1|7385.8|7370.8|7
1608829500000|2020-12-24 17:05:00|7385.9|7370.9|7385.9|7370.9|7386.1|7371.1|7385.9|7370.9|14
1608829800000|2020-12-24 17:10:00|7386.1|7371.1|7386.1|7371.1|7386.1|7371.1|7385.9|7370.9|18
1608830100000|2020-12-24 17:15:00|7386|7371|7385.3|7370.3|7386|7371|7385.3|7370.3|2
1608831300000|2020-12-24 17:35:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|3
1608831600000|2020-12-24 17:40:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7384.7|7369.7|19
1608831900000|2020-12-24 17:45:00|7389.9|7364.9|7389.8|7364.8|7390.4|7365.4|7389.8|7364.8|6
1608832200000|2020-12-24 17:50:00|7384.3|7369.3|7389.9|7364.9|7389.9|7369.4|7384.3|7364|9
1608832500000|2020-12-24 17:55:00|7389.8|7364.8|7384.9|7369.9|7389.9|7369.9|7384.7|7364.8|15
1608832800000|2020-12-24 18:00:00|7384.5|7369.5|7385|7370|7385|7370|7384.2|7369.2|20
1608833100000|2020-12-24 18:05:00|7384.9|7369.9|7385.1|7370.1|7389.7|7370.1|7384.5|7364.6|12
1608833400000|2020-12-24 18:10:00|7385.2|7370.2|7392.8|7367.8|7394.1|7370.3|7385.1|7364.3|130
1608834600000|2020-12-24 18:30:00|7392.4|7367.4|7393|7368|7393|7368|7392.4|7367.4|2
1608835200000|2020-12-24 18:40:00|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|7396.1|7371.1|1
1608835500000|2020-12-24 18:45:00|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1608835800000|2020-12-24 18:50:00|7396.6|7371.6|7396.1|7371.1|7397.7|7372.7|7396.1|7371.1|7
1608838500000|2020-12-24 19:35:00|7400|7375|7399.4|7374.4|7400|7375|7398.9|7373.9|5
1608838800000|2020-12-24 19:40:00|7399.2|7374.2|7397.2|7372.2|7399.2|7374.2|7397.2|7372.2|6
1608839100000|2020-12-24 19:45:00|7396.7|7371.7|7395.5|7370.5|7396.7|7371.7|7395.5|7370.5|2
1608839400000|2020-12-24 19:50:00|7395.4|7370.4|7395.8|7370.8|7395.8|7370.8|7395.4|7370.4|2
1608840000000|2020-12-24 20:00:00|7396.6|7371.6|7396.6|7371.6|7396.6|7371.6|7395.6|7370.6|4
1608840600000|2020-12-24 20:10:00|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1608840900000|2020-12-24 20:15:00|7395.8|7370.8|7395.6|7370.6|7395.8|7370.8|7395.6|7370.6|2
1608841500000|2020-12-24 20:25:00|7395.7|7370.7|7395.6|7370.6|7395.7|7370.7|7395.6|7370.6|2
1608842100000|2020-12-24 20:35:00|7394.7|7369.7|7394.2|7369.2|7394.7|7369.7|7394.2|7369.2|2
1608842700000|2020-12-24 20:45:00|7394.1|7369.1|7393.3|7368.3|7394.1|7369.1|7393.3|7368.3|2
1608843000000|2020-12-24 20:50:00|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|7395.1|7370.1|1
1609122600000|2020-12-28 02:30:00|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|7387.6|7362.6|1
1609123800000|2020-12-28 02:50:00|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|7387.5|7362.5|1
1609124400000|2020-12-28 03:00:00|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|7389.3|7364.3|1
1609125300000|2020-12-28 03:15:00|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|1
1609125600000|2020-12-28 03:20:00|7390.8|7365.8|7391.1|7366.1|7391.1|7366.1|7390.8|7365.8|2
1609125900000|2020-12-28 03:25:00|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1609126200000|2020-12-28 03:30:00|7390.4|7365.4|7388.4|7363.4|7391.8|7366.8|7388.2|7363.2|251
1609126500000|2020-12-28 03:35:00|7383.5|7368.5|7379.8|7364.8|7383.5|7368.5|7379.3|7364.3|118
1609126800000|2020-12-28 03:40:00|7379.9|7364.9|7379.6|7364.6|7380.1|7365.1|7379.5|7364.5|37
1609127100000|2020-12-28 03:45:00|7380|7365|7379.5|7364.5|7380|7365|7379.3|7364.3|8
1609127400000|2020-12-28 03:50:00|7379.6|7364.6|7386.2|7361.2|7386.4|7366.6|7379.5|7360.6|22
1609127700000|2020-12-28 03:55:00|7386.1|7361.1|7385.6|7360.6|7386.8|7361.8|7385.5|7360.5|28
1609128000000|2020-12-28 04:00:00|7380.7|7365.7|7387|7362|7387.1|7365.7|7380.7|7360.9|19
1609128300000|2020-12-28 04:05:00|7386.8|7361.8|7387.4|7362.4|7388|7363|7386.4|7361.4|32
1609128600000|2020-12-28 04:10:00|7387.5|7362.5|7387.1|7362.1|7388|7368.1|7381.8|7361.9|22
1609128900000|2020-12-28 04:15:00|7387|7362|7382.7|7367.7|7387.1|7368.2|7382.2|7362|18
1609129200000|2020-12-28 04:20:00|7382.6|7367.6|7382.9|7367.9|7383|7368|7382.2|7367.2|21
1609129500000|2020-12-28 04:25:00|7383|7368|7381.9|7366.9|7383|7368|7381.5|7366.5|30
1609129800000|2020-12-28 04:30:00|7382|7367|7381.6|7366.6|7383|7368|7381.2|7366.2|40
1609130100000|2020-12-28 04:35:00|7381.7|7366.7|7383|7368|7383|7368|7381.3|7366.3|24
1609130400000|2020-12-28 04:40:00|7383.1|7368.1|7383.3|7368.3|7383.3|7368.3|7382.4|7367.4|16
1609130700000|2020-12-28 04:45:00|7383.4|7368.4|7383.4|7368.4|7383.4|7368.4|7382.6|7367.6|29
1609131000000|2020-12-28 04:50:00|7383.5|7368.5|7385.2|7370.2|7385.5|7370.5|7383.5|7368.5|39
1609131300000|2020-12-28 04:55:00|7385.3|7370.3|7385.4|7370.4|7386|7371|7384.3|7369.3|66
1609131600000|2020-12-28 05:00:00|7385.5|7370.5|7386.6|7371.6|7386.6|7371.6|7385.5|7370.5|37
1609131900000|2020-12-28 05:05:00|7386.5|7371.5|7385.6|7370.6|7386.6|7371.6|7384.7|7369.7|52
1609132200000|2020-12-28 05:10:00|7385.5|7370.5|7385.8|7370.8|7385.8|7370.8|7385.5|7370.5|15
1609132500000|2020-12-28 05:15:00|7385.7|7370.7|7385.8|7370.8|7386|7371|7385.5|7370.5|24
1609132800000|2020-12-28 05:20:00|7385.9|7370.9|7389.1|7374.1|7389.8|7374.8|7385.9|7370.9|118
1609133100000|2020-12-28 05:25:00|7389|7374|7388|7373|7389.2|7374.2|7387.8|7372.8|85
1609133400000|2020-12-28 05:30:00|7387.9|7372.9|7388.2|7373.2|7389.4|7374.4|7387.9|7372.9|67
1609133700000|2020-12-28 05:35:00|7388.3|7373.3|7388.4|7373.4|7388.6|7373.6|7388.3|7373.3|22
1609134000000|2020-12-28 05:40:00|7388.5|7373.5|7388.6|7373.6|7388.6|7373.6|7388.3|7373.3|28
1609134300000|2020-12-28 05:45:00|7388.5|7373.5|7388.6|7373.6|7388.9|7373.9|7388.5|7373.5|14
1609134600000|2020-12-28 05:50:00|7388.7|7373.7|7391.9|7376.9|7392.3|7377.3|7388.5|7373.5|77
1609134900000|2020-12-28 05:55:00|7391.8|7376.8|7391.4|7376.4|7392|7377|7391.3|7376.3|29
1609135200000|2020-12-28 06:00:00|7391.3|7376.3|7390.5|7375.5|7391.3|7376.3|7390.3|7375.3|46
1609135500000|2020-12-28 06:05:00|7390.6|7375.6|7391.3|7376.3|7391.6|7376.6|7390.6|7375.6|95
1609135800000|2020-12-28 06:10:00|7391.4|7376.4|7391.6|7376.6|7391.9|7376.9|7391|7376|24
1609136100000|2020-12-28 06:15:00|7391.5|7376.5|7391.5|7376.5|7391.5|7376.5|7391.2|7376.2|9
1609136400000|2020-12-28 06:20:00|7391.3|7376.3|7389.6|7374.6|7391.3|7376.3|7389.6|7374.6|12
1609136700000|2020-12-28 06:25:00|7389.5|7374.5|7389.8|7374.8|7390|7375|7389.3|7374.3|19
1609137000000|2020-12-28 06:30:00|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.2|7374.2|15
1609137300000|2020-12-28 06:35:00|7389.9|7374.9|7389.8|7374.8|7390|7375|7389.7|7374.7|14
1609137600000|2020-12-28 06:40:00|7389.9|7374.9|7389.7|7374.7|7389.9|7374.9|7389.2|7374.2|23
1609137900000|2020-12-28 06:45:00|7389.6|7374.6|7389.7|7374.7|7389.9|7374.9|7389.4|7374.4|17
1609138200000|2020-12-28 06:50:00|7389.8|7374.8|7389.3|7374.3|7389.8|7374.8|7389.3|7374.3|6
1609138500000|2020-12-28 06:55:00|7389.2|7374.2|7389.3|7374.3|7389.8|7374.8|7389.2|7374.2|11
1609138800000|2020-12-28 07:00:00|7389.4|7374.4|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|11
1609139100000|2020-12-28 07:05:00|7389.9|7374.9|7391|7376|7391.4|7376.4|7389.8|7374.8|25
1609139400000|2020-12-28 07:10:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.8|7375.8|22
1609139700000|2020-12-28 07:15:00|7390.8|7375.8|7391.4|7376.4|7391.4|7376.4|7390.7|7375.7|22
1609140000000|2020-12-28 07:20:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7390.1|7375.1|48
1609140300000|2020-12-28 07:25:00|7391.2|7376.2|7390.8|7375.8|7391.3|7376.3|7390.6|7375.6|9
1609140600000|2020-12-28 07:30:00|7390.6|7375.6|7390.2|7375.2|7390.6|7375.6|7390.2|7375.2|10
1609140900000|2020-12-28 07:35:00|7390.1|7375.1|7390.1|7375.1|7390.2|7375.2|7390|7375|5
1609141200000|2020-12-28 07:40:00|7390.2|7375.2|7389.4|7374.4|7390.3|7375.3|7389.3|7374.3|22
1609141500000|2020-12-28 07:45:00|7389.5|7374.5|7389.9|7374.9|7389.9|7374.9|7389.4|7374.4|13
1609141800000|2020-12-28 07:50:00|7389.8|7374.8|7388.2|7373.2|7389.9|7374.9|7388.2|7373.2|28
1609142100000|2020-12-28 07:55:00|7388.1|7373.1|7387.9|7372.9|7388.2|7373.2|7386.8|7371.8|27
1609142400000|2020-12-28 08:00:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7386.6|7371.6|28
1609142700000|2020-12-28 08:05:00|7388|7373|7387.6|7372.6|7388.3|7373.3|7387.4|7372.4|28
1609143000000|2020-12-28 08:10:00|7387.7|7372.7|7389.7|7374.7|7389.9|7374.9|7387.6|7372.6|36
1609143300000|2020-12-28 08:15:00|7389.8|7374.8|7388.3|7373.3|7390.3|7375.3|7388.1|7373.1|49
1609143600000|2020-12-28 08:20:00|7388.2|7373.2|7389.9|7374.9|7389.9|7374.9|7387.9|7372.9|26
1609143900000|2020-12-28 08:25:00|7389.8|7374.8|7388.9|7373.9|7389.9|7374.9|7388.8|7373.8|40
1609144200000|2020-12-28 08:30:00|7389|7374|7388.9|7373.9|7389|7374|7388.9|7373.9|2
1609144500000|2020-12-28 08:35:00|7389|7374|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|23
1609144800000|2020-12-28 08:40:00|7389.1|7374.1|7389.8|7374.8|7389.8|7374.8|7389.1|7374.1|40
1609145100000|2020-12-28 08:45:00|7389.7|7374.7|7389.6|7374.6|7390|7375|7389.6|7374.6|17
1609145400000|2020-12-28 08:50:00|7389.7|7374.7|7389.6|7374.6|7389.7|7374.7|7389.6|7374.6|4
1609145700000|2020-12-28 08:55:00|7389.7|7374.7|7388.1|7373.1|7389.7|7374.7|7387.9|7372.9|32
1609146000000|2020-12-28 09:00:00|7387.9|7372.9|7387.4|7372.4|7388.1|7373.1|7387.4|7372.4|18
1609146300000|2020-12-28 09:05:00|7387|7372|7387.3|7372.3|7387.3|7372.3|7387|7372|3
1609146600000|2020-12-28 09:10:00|7386.9|7371.9|7386.7|7371.7|7387.2|7372.2|7386.7|7371.7|15
1609146900000|2020-12-28 09:15:00|7386.6|7371.6|7386.2|7371.2|7386.7|7371.7|7386.1|7371.1|22
1609147200000|2020-12-28 09:20:00|7386.1|7371.1|7386.2|7371.2|7386.3|7371.3|7385.9|7370.9|41
1609147500000|2020-12-28 09:25:00|7386.1|7371.1|7386.2|7371.2|7386.5|7371.5|7386|7371|31
1609147800000|2020-12-28 09:30:00|7386.1|7371.1|7385.9|7370.9|7386.2|7371.2|7385.8|7370.8|16
1609148100000|2020-12-28 09:35:00|7386|7371|7383.3|7368.3|7386|7371|7383.1|7368.1|81
1609148400000|2020-12-28 09:40:00|7383.4|7368.4|7383.3|7368.3|7384|7369|7382.6|7367.6|41
1609148700000|2020-12-28 09:45:00|7383.4|7368.4|7382.9|7367.9|7384.2|7369.2|7382.7|7367.7|47
1609149000000|2020-12-28 09:50:00|7382.8|7367.8|7380.1|7365.1|7382.9|7367.9|7379.7|7364.7|71
1609149300000|2020-12-28 09:55:00|7380|7365|7379.8|7364.8|7385.1|7365.7|7377.2|7358.6|198
1609149600000|2020-12-28 10:00:00|7379.6|7364.6|7377.5|7362.5|7380.3|7365.3|7377.1|7362.1|147
1609149900000|2020-12-28 10:05:00|7377.4|7362.4|7378.8|7363.8|7379.4|7364.4|7377.4|7362.4|84
1609150200000|2020-12-28 10:10:00|7378.7|7363.7|7379.1|7364.1|7379.5|7364.5|7378.5|7363.5|43
1609150500000|2020-12-28 10:15:00|7379.2|7364.2|7381.5|7366.5|7381.9|7366.9|7379.2|7364.2|54
1609150800000|2020-12-28 10:20:00|7381.4|7366.4|7381.5|7366.5|7381.5|7366.5|7380.7|7365.7|23
1609151100000|2020-12-28 10:25:00|7381.4|7366.4|7383.1|7368.1|7383.5|7368.5|7381.1|7366.1|47
1609151400000|2020-12-28 10:30:00|7382.6|7367.6|7383.2|7368.2|7383.2|7368.2|7381.9|7366.9|21
1609151700000|2020-12-28 10:35:00|7383.1|7368.1|7384|7369|7384.1|7369.1|7383|7368|87
1609152000000|2020-12-28 10:40:00|7383.8|7368.8|7384|7369|7384.4|7369.4|7383.8|7368.8|52
1609152300000|2020-12-28 10:45:00|7384.1|7369.1|7384.6|7369.6|7385.2|7370.2|7383.9|7368.9|67
1609152600000|2020-12-28 10:50:00|7384.7|7369.7|7384.7|7369.7|7385.5|7370.5|7384.5|7369.5|98
1609152900000|2020-12-28 10:55:00|7384.6|7369.6|7384.7|7369.7|7385.3|7370.3|7384.6|7369.6|30
1609153200000|2020-12-28 11:00:00|7384.8|7369.8|7384.3|7369.3|7385.4|7370.4|7383.9|7368.9|80
1609153500000|2020-12-28 11:05:00|7384.2|7369.2|7384.2|7369.2|7384.4|7369.4|7383.9|7368.9|58
1609153800000|2020-12-28 11:10:00|7384|7369|7384.2|7369.2|7384.3|7369.3|7384|7369|67
1609154100000|2020-12-28 11:15:00|7384.1|7369.1|7385|7370|7385|7370|7383.5|7368.5|94
1609154400000|2020-12-28 11:20:00|7385.2|7370.2|7384.5|7369.5|7386.1|7371.1|7383.9|7368.9|189
1609154700000|2020-12-28 11:25:00|7384.6|7369.6|7390.3|7365.3|7390.3|7370.7|7384.1|7365.3|130
1609155000000|2020-12-28 11:30:00|7390.5|7365.5|7392.2|7367.2|7392.7|7367.7|7390.5|7365.5|60
1609155300000|2020-12-28 11:35:00|7392.3|7367.3|7392.2|7367.2|7392.4|7367.4|7392.2|7367.2|4
1609155600000|2020-12-28 11:40:00|7393.1|7368.1|7391.3|7366.3|7396|7371|7390|7365|24
1609155900000|2020-12-28 11:45:00|7390.1|7365.1|7390.1|7365.1|7390.1|7365.1|7388.8|7363.8|8
1609156200000|2020-12-28 11:50:00|7390|7365|7389.8|7364.8|7390.1|7365.1|7388.8|7363.8|380
1609156500000|2020-12-28 11:55:00|7389.7|7364.7|7389.7|7364.7|7390.1|7365.1|7389.2|7364.2|492
1609156800000|2020-12-28 12:00:00|7389.6|7364.6|7389.7|7364.7|7390.5|7365.5|7388.6|7363.6|299
1609157100000|2020-12-28 12:05:00|7389.5|7364.5|7384.7|7369.7|7391.7|7371.4|7381.2|7358.8|243
1609157400000|2020-12-28 12:10:00|7384.6|7369.6|7384.7|7369.7|7385|7370|7384.4|7369.4|67
1609157700000|2020-12-28 12:15:00|7384.6|7369.6|7388.6|7363.6|7388.6|7369.7|7383.3|7363.3|37
1609158000000|2020-12-28 12:20:00|7388.7|7363.7|7388.9|7363.9|7389.1|7364.1|7388.4|7363.4|332
1609158300000|2020-12-28 12:25:00|7388.8|7363.8|7389|7364|7389.2|7368.6|7383.5|7363.3|206
1609158600000|2020-12-28 12:30:00|7388.9|7363.9|7382.8|7367.8|7389.1|7368.1|7382.5|7363.2|75
1609158900000|2020-12-28 12:35:00|7382.9|7367.9|7382.7|7367.7|7383|7368|7382.4|7367.4|56
1609159200000|2020-12-28 12:40:00|7382.9|7367.9|7382.6|7367.6|7382.9|7367.9|7382.6|7367.6|51
1609159500000|2020-12-28 12:45:00|7382.7|7367.7|7382.7|7367.7|7382.8|7367.8|7382.7|7367.7|25
1609159800000|2020-12-28 12:50:00|7382.8|7367.8|7383|7368|7383.2|7368.2|7382.8|7367.8|56
1609160100000|2020-12-28 12:55:00|7382.9|7367.9|7382.9|7367.9|7383|7368|7382.9|7367.9|31
1609160400000|2020-12-28 13:00:00|7383|7368|7383|7368|7383|7368|7382.8|7367.8|17
1609160700000|2020-12-28 13:05:00|7382.9|7367.9|7383|7368|7383|7368|7382.9|7367.9|4
1609161000000|2020-12-28 13:10:00|7382.4|7367.4|7382.3|7367.3|7382.4|7367.4|7382|7367|8
1609161300000|2020-12-28 13:15:00|7382.2|7367.2|7381.9|7366.9|7382.3|7367.3|7381.9|7366.9|12
1609161600000|2020-12-28 13:20:00|7382|7367|7381.9|7366.9|7382.1|7367.1|7381.9|7366.9|4
1609161900000|2020-12-28 13:25:00|7382|7367|7381.9|7366.9|7382|7367|7381.9|7366.9|8
1609162200000|2020-12-28 13:30:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|15
1609162500000|2020-12-28 13:35:00|7381.9|7366.9|7382|7367|7382|7367|7381.9|7366.9|4
1609162800000|2020-12-28 13:40:00|7381.9|7366.9|7382|7367|7382|7367|7381.8|7366.8|4
1609163100000|2020-12-28 13:45:00|7381.9|7366.9|7381.7|7366.7|7381.9|7366.9|7381.7|7366.7|3
1609163400000|2020-12-28 13:50:00|7381.8|7366.8|7382|7367|7382|7367|7381.8|7366.8|3
1609163700000|2020-12-28 13:55:00|7381.9|7366.9|7381.9|7366.9|7382|7367|7381.9|7366.9|7
1609164000000|2020-12-28 14:00:00|7382|7367|7381.3|7366.3|7382|7367|7381.3|7366.3|5
1609164300000|2020-12-28 14:05:00|7381.2|7366.2|7382|7367|7382|7367|7380.3|7365.3|17
1609164600000|2020-12-28 14:10:00|7382.1|7367.1|7381.3|7366.3|7387.7|7369|7381.3|7362.4|78
1609164900000|2020-12-28 14:15:00|7381.4|7366.4|7381.5|7366.5|7381.7|7366.7|7380|7365|24
1609165200000|2020-12-28 14:20:00|7381.4|7366.4|7381.5|7366.5|7381.6|7366.6|7381.3|7366.3|14
1609165500000|2020-12-28 14:25:00|7381.2|7366.2|7381.1|7366.1|7381.2|7366.2|7380.8|7365.8|11
1609165800000|2020-12-28 14:30:00|7381.2|7366.2|7381.3|7366.3|7381.5|7366.5|7381.2|7366.2|27
1609166100000|2020-12-28 14:35:00|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7380.8|7365.8|131
1609166400000|2020-12-28 14:40:00|7381.1|7366.1|7381.1|7366.1|7381.3|7366.3|7381|7366|12
1609166700000|2020-12-28 14:45:00|7381.2|7366.2|7381|7366|7381.4|7366.4|7380.6|7365.6|47
1609167000000|2020-12-28 14:50:00|7381.1|7366.1|7381.1|7366.1|7381.1|7366.1|7380.9|7365.9|79
1609167300000|2020-12-28 14:55:00|7381|7366|7380.5|7365.5|7381.1|7366.1|7380.3|7365.3|161
1609167600000|2020-12-28 15:00:00|7380.4|7365.4|7375.5|7360.5|7380.5|7365.5|7375|7360|87
1609167900000|2020-12-28 15:05:00|7375.4|7360.4|7375.7|7360.7|7376.2|7361.2|7375.2|7360.2|90
1609168200000|2020-12-28 15:10:00|7375.6|7360.6|7376.1|7361.1|7376.2|7361.2|7375.5|7360.5|53
1609168500000|2020-12-28 15:15:00|7376|7361|7375.9|7360.9|7376.1|7361.1|7375.7|7360.7|19
1609168800000|2020-12-28 15:20:00|7375.8|7360.8|7376.4|7361.4|7376.5|7361.5|7375.7|7360.7|24
1609169100000|2020-12-28 15:25:00|7376.5|7361.5|7376.9|7361.9|7376.9|7361.9|7376.2|7361.2|17
1609169400000|2020-12-28 15:30:00|7376.8|7361.8|7375.6|7360.6|7376.9|7361.9|7374.2|7359.2|38
1609169700000|2020-12-28 15:35:00|7375.5|7360.5|7385.7|7360.7|7385.9|7365.1|7375.4|7356.5|80
1609170000000|2020-12-28 15:40:00|7385.8|7360.8|7384.7|7359.7|7388.1|7363.1|7376.8|7356.7|132
1609170300000|2020-12-28 15:45:00|7384.6|7359.6|7378.1|7363.1|7384.7|7365.1|7377|7357.9|144
1609170600000|2020-12-28 15:50:00|7378.4|7363.4|7378.5|7363.5|7378.7|7363.7|7378.2|7363.2|57
1609170900000|2020-12-28 15:55:00|7378.4|7363.4|7379.7|7364.7|7384.6|7364.8|7378.4|7358|77
1609171200000|2020-12-28 16:00:00|7379.6|7364.6|7379.7|7364.7|7384.4|7365|7378|7359.4|62
1609171500000|2020-12-28 16:05:00|7379.6|7364.6|7378.9|7363.9|7384.7|7364.7|7378.8|7359.5|48
1609171800000|2020-12-28 16:10:00|7378.8|7363.8|7379.8|7364.8|7379.9|7364.9|7378.8|7363.8|21
1609172100000|2020-12-28 16:15:00|7379.9|7364.9|7379.7|7364.7|7379.9|7364.9|7379.7|7364.7|31
1609172400000|2020-12-28 16:20:00|7379.8|7364.8|7379.8|7364.8|7379.9|7364.9|7379.7|7364.7|25
1609172700000|2020-12-28 16:25:00|7379.7|7364.7|7384.8|7359.8|7384.8|7364.8|7379.7|7359.8|10
1609173000000|2020-12-28 16:30:00|7384.7|7359.7|7380.3|7365.3|7384.8|7366|7379.9|7359.7|9
1609173300000|2020-12-28 16:35:00|7380.4|7365.4|7379.8|7364.8|7380.6|7365.6|7379.6|7364.6|34
1609173600000|2020-12-28 16:40:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.3|7364.3|44
1609173900000|2020-12-28 16:45:00|7379.6|7364.6|7379.8|7364.8|7379.8|7364.8|7379.4|7364.4|53
1609174200000|2020-12-28 16:50:00|7379.7|7364.7|7379.5|7364.5|7379.8|7364.8|7379.2|7364.2|40
1609174500000|2020-12-28 16:55:00|7379.4|7364.4|7379.5|7364.5|7379.5|7364.5|7379.1|7364.1|19
1609174800000|2020-12-28 17:00:00|7379.6|7364.6|7379|7364|7379.6|7364.6|7378.8|7363.8|31
1609175100000|2020-12-28 17:05:00|7378.9|7363.9|7380.2|7365.2|7380.2|7365.2|7378.8|7363.8|20
1609175400000|2020-12-28 17:10:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.2|7365.2|13
1609175700000|2020-12-28 17:15:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|11
1609176000000|2020-12-28 17:20:00|7380.5|7365.5|7381.4|7366.4|7381.4|7366.4|7380.4|7365.4|9
1609176300000|2020-12-28 17:25:00|7381.3|7366.3|7380.5|7365.5|7381.4|7366.4|7380.5|7365.5|7
1609176600000|2020-12-28 17:30:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|2
1609176900000|2020-12-28 17:35:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|18
1609177200000|2020-12-28 17:40:00|7380.3|7365.3|7380.3|7365.3|7380.4|7365.4|7380.2|7365.2|17
1609177500000|2020-12-28 17:45:00|7380.2|7365.2|7380.3|7365.3|7380.3|7365.3|7380.2|7365.2|12
1609177800000|2020-12-28 17:50:00|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|7380.2|7365.2|1
1609178100000|2020-12-28 17:55:00|7381|7366|7381.2|7366.2|7381.2|7366.2|7381|7366|2
1609178400000|2020-12-28 18:00:00|7381.1|7366.1|7380.2|7365.2|7381.1|7366.1|7379.9|7364.9|27
1609178700000|2020-12-28 18:05:00|7380.1|7365.1|7380.1|7365.1|7380.2|7365.2|7380|7365|7
1609179000000|2020-12-28 18:10:00|7380.2|7365.2|7385.2|7360.2|7385.7|7365.2|7379.7|7359.5|34
1609179300000|2020-12-28 18:15:00|7385.3|7360.3|7386|7361|7386.4|7361.4|7385.2|7360.2|355
1609179600000|2020-12-28 18:20:00|7385.9|7360.9|7387.5|7362.5|7387.8|7362.8|7385.1|7360.1|99
1609179900000|2020-12-28 18:25:00|7387.2|7362.2|7386.5|7361.5|7387.2|7362.2|7386.3|7361.3|19
1609180200000|2020-12-28 18:30:00|7386.6|7361.6|7387.2|7362.2|7387.2|7362.2|7386.5|7361.5|40
1609180500000|2020-12-28 18:35:00|7387.3|7362.3|7387.1|7362.1|7388.1|7363.1|7386.9|7361.9|41
1609180800000|2020-12-28 18:40:00|7387|7362|7387.1|7362.1|7387.2|7362.2|7387|7362|4
1609181100000|2020-12-28 18:45:00|7386.8|7361.8|7387|7362|7387|7362|7386.7|7361.7|5
1609181400000|2020-12-28 18:50:00|7387.1|7362.1|7387.3|7362.3|7387.3|7362.3|7387|7362|5
1609182000000|2020-12-28 19:00:00|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|7387.2|7362.2|1
1609182300000|2020-12-28 19:05:00|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|7387.8|7362.8|1
1609182900000|2020-12-28 19:15:00|7387.9|7362.9|7387.8|7362.8|7387.9|7362.9|7387.5|7362.5|9
1609183200000|2020-12-28 19:20:00|7387.7|7362.7|7387.5|7362.5|7387.7|7362.7|7387.5|7362.5|3
1609183800000|2020-12-28 19:30:00|7387.6|7362.6|7387.8|7362.8|7387.8|7362.8|7387.3|7362.3|4
1609184100000|2020-12-28 19:35:00|7387.9|7362.9|7387.8|7362.8|7387.9|7362.9|7387.8|7362.8|2
1609184700000|2020-12-28 19:45:00|7388.3|7363.3|7381.6|7366.6|7388.3|7367.1|7381.6|7363.3|4
1609185300000|2020-12-28 19:55:00|7381.7|7366.7|7382.3|7367.3|7382.9|7367.9|7381.7|7366.7|4
1609185600000|2020-12-28 20:00:00|7381.9|7366.9|7383|7368|7383|7368|7381.9|7366.9|3
1609186500000|2020-12-28 20:15:00|7383.2|7368.2|7382|7367|7383.2|7368.2|7382|7367|2
1609187400000|2020-12-28 20:30:00|7382.3|7367.3|7382.5|7367.5|7382.5|7367.5|7382.3|7367.3|2
1609187700000|2020-12-28 20:35:00|7382.7|7367.7|7382.8|7367.8|7382.8|7367.8|7382.7|7367.7|2
1609209000000|2020-12-29 02:30:00|7376.8|7351.8|7379.6|7354.6|7379.6|7354.6|7376.1|7351.1|4
1609209300000|2020-12-29 02:35:00|7380.3|7355.3|7379.9|7354.9|7383.6|7358.6|7379.9|7354.9|16
1609210200000|2020-12-29 02:50:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1609211100000|2020-12-29 03:05:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1609211400000|2020-12-29 03:10:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1609211700000|2020-12-29 03:15:00|7380.3|7355.3|7376.1|7351.1|7380.3|7355.3|7373.8|7348.8|16
1609212000000|2020-12-29 03:20:00|7376.6|7351.6|7375.4|7350.4|7376.6|7351.6|7375.1|7350.1|3
1609212300000|2020-12-29 03:25:00|7375.5|7350.5|7375.4|7350.4|7375.5|7350.5|7375.4|7350.4|2
1609212600000|2020-12-29 03:30:00|7375.6|7350.6|7378.9|7353.9|7379.5|7354.5|7375.3|7350.3|188
1609212900000|2020-12-29 03:35:00|7378.5|7353.5|7378.9|7353.9|7379|7357.8|7372.8|7350.9|112
1609213200000|2020-12-29 03:40:00|7379.1|7354.1|7373.1|7358.1|7379.3|7358.6|7372.4|7352.3|76
1609213500000|2020-12-29 03:45:00|7373.3|7358.3|7374.1|7359.1|7374.1|7359.1|7373.1|7358.1|35
1609213800000|2020-12-29 03:50:00|7374.5|7359.5|7372.9|7357.9|7374.5|7359.5|7372.8|7357.8|39
1609214100000|2020-12-29 03:55:00|7373.1|7358.1|7373.3|7358.3|7373.3|7358.3|7372.9|7357.9|6
1609214400000|2020-12-29 04:00:00|7373.6|7358.6|7373.8|7358.8|7373.8|7358.8|7373.3|7358.3|5
1609214700000|2020-12-29 04:05:00|7373.3|7358.3|7373.1|7358.1|7373.9|7358.9|7371.8|7356.8|29
1609215000000|2020-12-29 04:10:00|7373.2|7358.2|7371.3|7356.3|7373.2|7358.2|7371.3|7356.3|36
1609215300000|2020-12-29 04:15:00|7370.8|7355.8|7377.1|7352.1|7377.1|7357.1|7370.8|7351.6|26
1609215600000|2020-12-29 04:20:00|7372.3|7357.3|7373|7358|7378.1|7358.1|7371.8|7352.6|45
1609215900000|2020-12-29 04:25:00|7373.1|7358.1|7370.8|7355.8|7373.1|7358.1|7370.6|7355.6|22
1609216200000|2020-12-29 04:30:00|7371|7356|7370.1|7355.1|7371.5|7356.5|7370|7355|81
1609216500000|2020-12-29 04:35:00|7370.2|7355.2|7371.3|7346.3|7372.6|7355.2|7366.3|7346.3|99
1609216800000|2020-12-29 04:40:00|7371.1|7346.1|7368.3|7353.3|7375|7355.3|7366.8|7345.6|117
1609217100000|2020-12-29 04:45:00|7368.1|7353.1|7368.3|7353.3|7369|7354|7366.6|7351.6|62
1609217400000|2020-12-29 04:50:00|7368.4|7353.4|7366.3|7351.3|7368.5|7353.5|7365.8|7350.8|87
1609217700000|2020-12-29 04:55:00|7366.4|7351.4|7365.3|7350.3|7367.2|7352.2|7364.8|7349.8|60
1609218000000|2020-12-29 05:00:00|7365.1|7350.1|7365.6|7350.6|7366.3|7351.3|7363.8|7348.8|90
1609218300000|2020-12-29 05:05:00|7365.5|7350.5|7368.3|7353.3|7368.8|7353.8|7365.3|7350.3|38
1609218600000|2020-12-29 05:10:00|7368.2|7353.2|7368.4|7353.4|7368.4|7353.4|7367.8|7352.8|11
1609218900000|2020-12-29 05:15:00|7368.3|7353.3|7368.3|7353.3|7368.8|7353.8|7368.2|7353.2|16
1609219200000|2020-12-29 05:20:00|7368.2|7353.2|7366.4|7351.4|7369.2|7354.2|7366.1|7351.1|62
1609219500000|2020-12-29 05:25:00|7366.3|7351.3|7367.3|7352.3|7367.3|7352.3|7366.3|7351.3|30
1609219800000|2020-12-29 05:30:00|7367.1|7352.1|7366.1|7351.1|7367.3|7352.3|7366.1|7351.1|29
1609220100000|2020-12-29 05:35:00|7365.8|7350.8|7365.6|7350.6|7366.8|7351.8|7365.4|7350.4|25
1609220400000|2020-12-29 05:40:00|7365.5|7350.5|7365.2|7350.2|7365.8|7350.8|7363.6|7348.6|45
1609220700000|2020-12-29 05:45:00|7365|7350|7365.3|7350.3|7366|7351|7364.3|7349.3|29
1609221000000|2020-12-29 05:50:00|7365.2|7350.2|7363.3|7348.3|7365.4|7350.4|7363.3|7348.3|63
1609221300000|2020-12-29 05:55:00|7363.1|7348.1|7364.4|7349.4|7364.4|7349.4|7363.1|7348.1|31
1609221600000|2020-12-29 06:00:00|7364.3|7349.3|7362.8|7347.8|7364.4|7349.4|7362.6|7347.6|32
1609221900000|2020-12-29 06:05:00|7363|7348|7365.2|7350.2|7366.9|7351.9|7362.8|7347.8|68
1609222200000|2020-12-29 06:10:00|7365.1|7350.1|7364.6|7349.6|7365.6|7350.6|7364.1|7349.1|51
1609222500000|2020-12-29 06:15:00|7364.5|7349.5|7365.3|7350.3|7366.1|7351.1|7364.2|7349.2|63
1609222800000|2020-12-29 06:20:00|7365.1|7350.1|7363.1|7348.1|7366.3|7351.3|7361.9|7346.9|86
1609223100000|2020-12-29 06:25:00|7363.2|7348.2|7363.8|7348.8|7364.1|7349.1|7362.8|7347.8|44
1609223400000|2020-12-29 06:30:00|7363.9|7348.9|7363.6|7348.6|7364.5|7349.5|7363.1|7348.1|24
1609223700000|2020-12-29 06:35:00|7363.4|7348.4|7363.5|7348.5|7364.1|7349.1|7362.9|7347.9|23
1609224000000|2020-12-29 06:40:00|7363.6|7348.6|7364.8|7349.8|7365.1|7350.1|7363.3|7348.3|48
1609224300000|2020-12-29 06:45:00|7364.9|7349.9|7365.3|7350.3|7366.1|7351.1|7364.6|7349.6|49
1609224600000|2020-12-29 06:50:00|7365.1|7350.1|7364.6|7349.6|7365.1|7350.1|7363.9|7348.9|41
1609224900000|2020-12-29 06:55:00|7364.5|7349.5|7364.6|7349.6|7365.1|7350.1|7364.3|7349.3|39
1609225200000|2020-12-29 07:00:00|7364.4|7349.4|7364.4|7349.4|7364.6|7349.6|7363.4|7348.4|27
1609225500000|2020-12-29 07:05:00|7364.3|7349.3|7366.6|7351.6|7366.6|7351.6|7364.1|7349.1|48
1609225800000|2020-12-29 07:10:00|7366.4|7351.4|7365.6|7350.6|7367.2|7352.2|7365.6|7350.6|42
1609226100000|2020-12-29 07:15:00|7365.7|7350.7|7366.9|7351.9|7366.9|7351.9|7365.4|7350.4|17
1609226400000|2020-12-29 07:20:00|7366.8|7351.8|7366.9|7351.9|7366.9|7351.9|7366.3|7351.3|14
1609226700000|2020-12-29 07:25:00|7367.1|7352.1|7365.8|7350.8|7367.4|7352.4|7365.3|7350.3|37
1609227000000|2020-12-29 07:30:00|7365.7|7350.7|7366|7351|7367.9|7352.9|7365.5|7350.5|18
1609227300000|2020-12-29 07:35:00|7365.7|7350.7|7364.7|7349.7|7366|7351|7364.1|7349.1|43
1609227600000|2020-12-29 07:40:00|7364.8|7349.8|7366.1|7351.1|7366.1|7351.1|7364.8|7349.8|17
1609227900000|2020-12-29 07:45:00|7366.2|7351.2|7366.5|7351.5|7366.6|7351.6|7366.2|7351.2|9
1609228200000|2020-12-29 07:50:00|7366.6|7351.6|7366.7|7351.7|7366.7|7351.7|7366.1|7351.1|24
1609228800000|2020-12-29 08:00:00|7366.4|7351.4|7366.3|7351.3|7366.5|7351.5|7365.4|7350.4|32
1609229100000|2020-12-29 08:05:00|7366.2|7351.2|7371|7356|7372.3|7357.3|7365.8|7350.8|100
1609229400000|2020-12-29 08:10:00|7370.8|7355.8|7370.3|7355.3|7371|7356|7369.8|7354.8|18
1609229700000|2020-12-29 08:15:00|7370.5|7355.5|7369.3|7354.3|7371.3|7356.3|7369.3|7354.3|22
1609230000000|2020-12-29 08:20:00|7369.4|7354.4|7370.1|7355.1|7370.5|7355.5|7369.4|7354.4|18
1609230300000|2020-12-29 08:25:00|7370.2|7355.2|7368.2|7353.2|7370.2|7355.2|7368.2|7353.2|22
1609230600000|2020-12-29 08:30:00|7368.5|7353.5|7368.5|7353.5|7369.1|7354.1|7368.4|7353.4|12
1609230900000|2020-12-29 08:35:00|7368.4|7353.4|7369|7354|7369.3|7354.3|7368.2|7353.2|59
1609231200000|2020-12-29 08:40:00|7368.9|7353.9|7369|7354|7369|7354|7368.9|7353.9|8
1609231500000|2020-12-29 08:45:00|7368.9|7353.9|7368.5|7353.5|7369|7354|7368.3|7353.3|15
1609231800000|2020-12-29 08:50:00|7368.6|7353.6|7368|7353|7368.6|7353.6|7367.8|7352.8|25
1609232100000|2020-12-29 08:55:00|7367.9|7352.9|7367.4|7352.4|7368.1|7353.1|7367.1|7352.1|13
1609232400000|2020-12-29 09:00:00|7367.5|7352.5|7366.7|7351.7|7368|7353|7366.3|7351.3|22
1609232700000|2020-12-29 09:05:00|7366.3|7351.3|7366.1|7351.1|7366.4|7351.4|7366|7351|28
1609233000000|2020-12-29 09:10:00|7366.2|7351.2|7367.1|7352.1|7367.5|7352.5|7366.2|7351.2|24
1609233300000|2020-12-29 09:15:00|7367|7352|7366.8|7351.8|7367.2|7352.2|7365.6|7350.6|28
1609233600000|2020-12-29 09:20:00|7366.4|7351.4|7366|7351|7367.2|7352.2|7364.5|7349.5|60
1609233900000|2020-12-29 09:25:00|7365.9|7350.9|7365.9|7350.9|7366.1|7351.1|7365.6|7350.6|13
1609234200000|2020-12-29 09:30:00|7365.8|7350.8|7366.6|7351.6|7366.9|7351.9|7365|7350|34
1609234500000|2020-12-29 09:35:00|7366.7|7351.7|7365.7|7350.7|7366.9|7351.9|7365.4|7350.4|35
1609234800000|2020-12-29 09:40:00|7365.6|7350.6|7366.1|7351.1|7366.5|7351.5|7365.2|7350.2|31
1609235100000|2020-12-29 09:45:00|7366|7351|7366.6|7351.6|7366.7|7351.7|7366|7351|16
1609235400000|2020-12-29 09:50:00|7366.9|7351.9|7370.2|7355.2|7373.2|7358.2|7366.9|7351.9|135
1609235700000|2020-12-29 09:55:00|7370.1|7355.1|7371.9|7356.9|7379.1|7359.3|7369.1|7350.3|158
1609236000000|2020-12-29 10:00:00|7376.4|7351.4|7370.2|7355.2|7376.4|7356.2|7369.9|7350.2|27
1609236300000|2020-12-29 10:05:00|7370.3|7355.3|7369.9|7354.9|7370.6|7355.6|7369.9|7354.9|36
1609236600000|2020-12-29 10:10:00|7369.8|7354.8|7367.3|7352.3|7369.8|7354.8|7367|7352|34
1609236900000|2020-12-29 10:15:00|7367|7352|7367.5|7352.5|7372|7352.6|7365.4|7345.7|35
1609237200000|2020-12-29 10:20:00|7367.6|7352.6|7366.1|7351.1|7367.7|7352.7|7365.9|7350.9|18
1609237500000|2020-12-29 10:25:00|7366.3|7351.3|7367.6|7352.6|7368.1|7353.1|7366.3|7351.3|28
1609237800000|2020-12-29 10:30:00|7367.2|7352.2|7369.2|7354.2|7369.5|7354.5|7367.2|7352.2|32
1609238100000|2020-12-29 10:35:00|7369.3|7354.3|7369.2|7354.2|7369.9|7354.9|7369.2|7354.2|17
1609238400000|2020-12-29 10:40:00|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7368.9|7353.9|14
1609238700000|2020-12-29 10:45:00|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.8|7353.8|8
1609239000000|2020-12-29 10:50:00|7369.1|7354.1|7369|7354|7369.1|7354.1|7369|7354|2
1609239300000|2020-12-29 10:55:00|7368.9|7353.9|7369|7354|7369.2|7354.2|7368.1|7353.1|23
1609239600000|2020-12-29 11:00:00|7369.1|7354.1|7369.3|7354.3|7369.3|7354.3|7368.7|7353.7|11
1609239900000|2020-12-29 11:05:00|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7368.9|7353.9|8
1609240200000|2020-12-29 11:10:00|7369.2|7354.2|7369.1|7354.1|7369.7|7354.7|7369.1|7354.1|13
1609240500000|2020-12-29 11:15:00|7369|7354|7367.8|7352.8|7369.2|7354.2|7367.2|7352.2|26
1609240800000|2020-12-29 11:20:00|7367.7|7352.7|7368.1|7353.1|7368.1|7353.1|7367.7|7352.7|26
1609241100000|2020-12-29 11:25:00|7368|7353|7373.7|7348.7|7373.7|7353.9|7368|7348.7|20
1609241400000|2020-12-29 11:30:00|7368.4|7353.4|7373.7|7348.7|7373.7|7353.6|7368.4|7348.7|4
1609241700000|2020-12-29 11:35:00|7373.8|7348.8|7373.7|7348.7|7374|7349|7373.7|7348.7|4
1609242000000|2020-12-29 11:40:00|7370.3|7355.3|7370.4|7355.4|7370.6|7355.6|7370.3|7355.3|4
1609242600000|2020-12-29 11:50:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.4|7355.4|4
1609242900000|2020-12-29 11:55:00|7370|7355|7368.5|7353.5|7370|7355|7368.4|7353.4|6
1609243200000|2020-12-29 12:00:00|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|7368.6|7353.6|1
1609243800000|2020-12-29 12:10:00|7368.4|7353.4|7368.5|7353.5|7368.9|7353.9|7368.4|7353.4|6
1609244100000|2020-12-29 12:15:00|7368.6|7353.6|7368.7|7353.7|7368.7|7353.7|7368.6|7353.6|2
1609244400000|2020-12-29 12:20:00|7368.6|7353.6|7368.8|7353.8|7368.8|7353.8|7368.6|7353.6|2
1609244700000|2020-12-29 12:25:00|7368.5|7353.5|7368.5|7353.5|7373.4|7353.6|7366.9|7348|67
1609245000000|2020-12-29 12:30:00|7368.4|7353.4|7369.5|7344.5|7373.2|7353.4|7365.1|7344.3|94
1609245300000|2020-12-29 12:35:00|7369.6|7344.6|7368.9|7343.9|7369.6|7344.6|7368.2|7343.2|333
1609245600000|2020-12-29 12:40:00|7369|7344|7368.9|7343.9|7369.1|7344.1|7368.4|7343.4|177
1609245900000|2020-12-29 12:45:00|7369|7344|7365.3|7350.3|7370.1|7350.3|7365.2|7344|293
1609246200000|2020-12-29 12:50:00|7365.4|7350.4|7367.4|7352.4|7367.4|7352.4|7365.4|7350.4|13
1609246500000|2020-12-29 12:55:00|7367.3|7352.3|7368.1|7353.1|7368.1|7353.1|7367.3|7352.3|11
1609246800000|2020-12-29 13:00:00|7368|7353|7367.9|7352.9|7368|7353|7367.9|7352.9|4
1609247100000|2020-12-29 13:05:00|7367.8|7352.8|7368.8|7353.8|7368.8|7353.8|7367.8|7352.8|13
1609247700000|2020-12-29 13:15:00|7369.2|7354.2|7371.2|7356.2|7375.5|7356.5|7369.2|7350.5|24
1609248000000|2020-12-29 13:20:00|7371.1|7356.1|7379.3|7354.3|7380.6|7359.6|7371|7354|434
1609248300000|2020-12-29 13:25:00|7379.4|7354.4|7378|7353|7381.9|7359.5|7374.2|7352.9|138
1609248600000|2020-12-29 13:30:00|7377.9|7352.9|7378|7353|7378.1|7353.1|7377.7|7352.7|10
1609248900000|2020-12-29 13:35:00|7377.9|7352.9|7378|7353|7378.2|7358.6|7372.8|7352.9|15
1609249200000|2020-12-29 13:40:00|7377.9|7352.9|7378|7353|7378|7357.9|7372.7|7352.9|8
1609249500000|2020-12-29 13:45:00|7377.9|7352.9|7379.5|7354.5|7379.6|7354.6|7377.9|7352.9|335
1609249800000|2020-12-29 13:50:00|7379.4|7354.4|7379.1|7354.1|7379.9|7354.9|7378.6|7353.6|313
1609250100000|2020-12-29 13:55:00|7378.9|7353.9|7378.7|7353.7|7379.2|7354.2|7378.7|7353.7|398
1609250400000|2020-12-29 14:00:00|7378.8|7353.8|7377.3|7352.3|7378.9|7353.9|7377|7352|174
1609250700000|2020-12-29 14:05:00|7377.2|7352.2|7377.1|7352.1|7377.4|7352.4|7376.9|7351.9|221
1609251000000|2020-12-29 14:10:00|7377|7352|7377.3|7352.3|7377.4|7352.4|7376.9|7351.9|34
1609251300000|2020-12-29 14:15:00|7377.4|7352.4|7370.9|7355.9|7377.6|7356.3|7370.9|7351.6|28
1609251600000|2020-12-29 14:20:00|7370.8|7355.8|7368.2|7353.2|7370.8|7355.8|7368.2|7353.2|14
1609251900000|2020-12-29 14:25:00|7368.4|7353.4|7368.5|7353.5|7368.8|7353.8|7366.9|7351.9|20
1609252200000|2020-12-29 14:30:00|7368.4|7353.4|7367.2|7352.2|7368.5|7353.5|7367|7352|65
1609252500000|2020-12-29 14:35:00|7367.3|7352.3|7368.2|7353.2|7368.2|7353.2|7366.7|7351.7|216
1609252800000|2020-12-29 14:40:00|7368.1|7353.1|7365.7|7350.7|7368.1|7353.1|7365.6|7350.6|45
1609253100000|2020-12-29 14:45:00|7365.8|7350.8|7365.7|7350.7|7366.3|7351.3|7365.4|7350.4|30
1609253400000|2020-12-29 14:50:00|7365.8|7350.8|7362.6|7347.6|7365.9|7350.9|7361.5|7346.5|178
1609253700000|2020-12-29 14:55:00|7362.7|7347.7|7364.1|7349.1|7367|7352|7361.9|7346.9|114
1609254000000|2020-12-29 15:00:00|7364|7349|7363.8|7348.8|7364.8|7349.8|7363.6|7348.6|48
1609254300000|2020-12-29 15:05:00|7363.9|7348.9|7364.3|7349.3|7364.4|7349.4|7363.8|7348.8|23
1609254600000|2020-12-29 15:10:00|7364.4|7349.4|7365.4|7350.4|7365.9|7350.9|7364.3|7349.3|86
1609254900000|2020-12-29 15:15:00|7365.3|7350.3|7365|7350|7366|7351|7364.9|7349.9|40
1609255200000|2020-12-29 15:20:00|7365.1|7350.1|7364.6|7349.6|7365.3|7350.3|7363.5|7348.5|76
1609255500000|2020-12-29 15:25:00|7364.7|7349.7|7365.1|7350.1|7365.2|7350.2|7364.7|7349.7|22
1609255800000|2020-12-29 15:30:00|7365|7350|7364.7|7349.7|7365|7350|7364.5|7349.5|23
1609256100000|2020-12-29 15:35:00|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7363.9|7348.9|48
1609256400000|2020-12-29 15:40:00|7364.2|7349.2|7363.5|7348.5|7364.2|7349.2|7361.6|7346.6|27
1609256700000|2020-12-29 15:45:00|7363.4|7348.4|7363.4|7348.4|7363.5|7348.5|7363.4|7348.4|5
1609257000000|2020-12-29 15:50:00|7363.3|7348.3|7363|7348|7363.3|7348.3|7362.4|7347.4|14
1609257300000|2020-12-29 15:55:00|7363.1|7348.1|7364.2|7349.2|7364.8|7349.8|7363.1|7348.1|27
1609257600000|2020-12-29 16:00:00|7364.1|7349.1|7364.3|7349.3|7364.5|7349.5|7364|7349|20
1609257900000|2020-12-29 16:05:00|7364.2|7349.2|7364.2|7349.2|7364.4|7349.4|7364.1|7349.1|23
1609258200000|2020-12-29 16:10:00|7364.3|7349.3|7364.1|7349.1|7364.3|7349.3|7363.7|7348.7|24
1609258500000|2020-12-29 16:15:00|7364|7349|7364.5|7349.5|7364.5|7349.5|7364|7349|7
1609258800000|2020-12-29 16:20:00|7364.6|7349.6|7364.8|7349.8|7364.8|7349.8|7364.6|7349.6|3
1609259400000|2020-12-29 16:30:00|7364.7|7349.7|7364.3|7349.3|7364.8|7349.8|7364.3|7349.3|27
1609259700000|2020-12-29 16:35:00|7364.4|7349.4|7364.3|7349.3|7364.5|7349.5|7364.3|7349.3|6
1609260000000|2020-12-29 16:40:00|7364.4|7349.4|7365.1|7350.1|7365.1|7350.1|7364.4|7349.4|12
1609260300000|2020-12-29 16:45:00|7365|7350|7365|7350|7365|7350|7365|7350|1
1609260600000|2020-12-29 16:50:00|7364.6|7349.6|7364.2|7349.2|7364.8|7349.8|7364|7349|31
1609260900000|2020-12-29 16:55:00|7364.3|7349.3|7364.2|7349.2|7364.3|7349.3|7364.2|7349.2|2
1609261200000|2020-12-29 17:00:00|7364.3|7349.3|7364.4|7349.4|7364.5|7349.5|7364.3|7349.3|4
1609261500000|2020-12-29 17:05:00|7364.5|7349.5|7364.6|7349.6|7364.6|7349.6|7364.4|7349.4|4
1609261800000|2020-12-29 17:10:00|7364.7|7349.7|7370.6|7355.6|7371.1|7356.1|7364.7|7349.7|50
1609262100000|2020-12-29 17:15:00|7370.7|7355.7|7370.6|7355.6|7370.8|7355.8|7370.3|7355.3|18
1609262400000|2020-12-29 17:20:00|7370.5|7355.5|7368.5|7353.5|7370.5|7355.5|7367.9|7352.9|53
1609262700000|2020-12-29 17:25:00|7368.4|7353.4|7368.5|7353.5|7368.5|7353.5|7368.4|7353.4|8
1609263000000|2020-12-29 17:30:00|7368.4|7353.4|7368.5|7353.5|7368.6|7353.6|7368.4|7353.4|8
1609263300000|2020-12-29 17:35:00|7368.6|7353.6|7369.6|7354.6|7369.7|7354.7|7368.4|7353.4|62
1609263600000|2020-12-29 17:40:00|7369.5|7354.5|7375.1|7350.1|7375.4|7355.1|7369.4|7349.8|200
1609263900000|2020-12-29 17:45:00|7375.2|7350.2|7369.8|7354.8|7375.5|7354.8|7369.6|7349.5|120
1609264200000|2020-12-29 17:50:00|7369.9|7354.9|7369.3|7354.3|7370.2|7355.2|7368.6|7353.6|43
1609264500000|2020-12-29 17:55:00|7369.4|7354.4|7371.4|7356.4|7376|7356.4|7369.2|7348.8|81
1609264800000|2020-12-29 18:00:00|7371.2|7356.2|7370|7355|7371.5|7356.5|7369.6|7354.6|29
1609265100000|2020-12-29 18:05:00|7369.9|7354.9|7370.1|7355.1|7370.1|7355.1|7369.8|7354.8|25
1609265400000|2020-12-29 18:10:00|7370|7355|7370.1|7355.1|7370.2|7355.2|7370|7355|14
1609266000000|2020-12-29 18:20:00|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|14
1609266600000|2020-12-29 18:30:00|7370.6|7355.6|7372.8|7357.8|7372.8|7357.8|7370.6|7355.6|10
1609267800000|2020-12-29 18:50:00|7372.7|7357.7|7372.9|7357.9|7373|7358|7372.7|7357.7|15
1609268100000|2020-12-29 18:55:00|7372.8|7357.8|7372.6|7357.6|7373|7358|7372.6|7357.6|23
1609268400000|2020-12-29 19:00:00|7372.5|7357.5|7372.6|7357.6|7373|7358|7372.5|7357.5|101
1609268700000|2020-12-29 19:05:00|7372.7|7357.7|7372.5|7357.5|7372.9|7357.9|7372.5|7357.5|53
1609269300000|2020-12-29 19:15:00|7372.6|7357.6|7373|7358|7373.3|7358.3|7372.6|7357.6|7
1609269600000|2020-12-29 19:20:00|7373.1|7358.1|7373|7358|7373.2|7358.2|7372.1|7357.1|19
1609269900000|2020-12-29 19:25:00|7372.9|7357.9|7372.3|7357.3|7373|7358|7372.1|7357.1|30
1609270800000|2020-12-29 19:40:00|7372.4|7357.4|7372.6|7357.6|7372.6|7357.6|7372.4|7357.4|7
1609271100000|2020-12-29 19:45:00|7372.7|7357.7|7372.5|7357.5|7372.7|7357.7|7372.5|7357.5|3
1609272600000|2020-12-29 20:10:00|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|7377.7|7352.7|1
1609272900000|2020-12-29 20:15:00|7377.8|7352.8|7373.2|7358.2|7378.2|7358.3|7372.9|7352.8|8
1609273200000|2020-12-29 20:20:00|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|7373.3|7358.3|1
1609273500000|2020-12-29 20:25:00|7373.2|7358.2|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|5
1609274400000|2020-12-29 20:40:00|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|7373.7|7358.7|1
1609275000000|2020-12-29 20:50:00|7373.6|7358.6|7374.3|7359.3|7374.4|7359.4|7373.6|7358.6|12
1609275300000|2020-12-29 20:55:00|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|7374.2|7359.2|1
1609295400000|2020-12-30 02:30:00|7363.2|7338.2|7371.2|7346.2|7371.2|7346.2|7363|7338|22
1609295700000|2020-12-30 02:35:00|7371|7346|7366.3|7341.3|7371|7346|7363.4|7338.4|9
1609296000000|2020-12-30 02:40:00|7369.4|7344.4|7369.1|7344.1|7370.3|7345.3|7363.4|7338.4|26
1609296600000|2020-12-30 02:50:00|7369.6|7344.6|7367|7342|7370.9|7345.9|7367|7342|6
1609296900000|2020-12-30 02:55:00|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|7366.9|7341.9|1
1609297200000|2020-12-30 03:00:00|7366.2|7341.2|7364.6|7339.6|7369.7|7344.7|7364.5|7339.5|16
1609297500000|2020-12-30 03:05:00|7364.7|7339.7|7370.2|7345.2|7370.2|7345.2|7364.7|7339.7|23
1609297800000|2020-12-30 03:10:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|1
1609298100000|2020-12-30 03:15:00|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1609298700000|2020-12-30 03:25:00|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|7371.3|7346.3|1
1609299000000|2020-12-30 03:30:00|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|7371.4|7346.4|1
1609299300000|2020-12-30 03:35:00|7366.3|7351.3|7367.2|7352.2|7373.3|7353.5|7365.9|7346.3|76
1609299600000|2020-12-30 03:40:00|7367|7352|7368|7353|7369.7|7354.7|7367|7352|55
1609299900000|2020-12-30 03:45:00|7367.6|7352.6|7365.5|7350.5|7371.9|7352.6|7365.5|7346|51
1609300200000|2020-12-30 03:50:00|7365.4|7350.4|7364.5|7349.5|7370.1|7350.4|7364.2|7344.7|42
1609300500000|2020-12-30 03:55:00|7364.3|7349.3|7367.3|7352.3|7367.3|7352.3|7364.3|7349.3|25
1609300800000|2020-12-30 04:00:00|7367.6|7352.6|7367.5|7352.5|7367.6|7352.6|7367.3|7352.3|3
1609301100000|2020-12-30 04:05:00|7372|7347|7367|7352|7372.1|7352.5|7367|7347|6
1609301400000|2020-12-30 04:10:00|7366.2|7351.2|7365.3|7350.3|7372.1|7352|7365.3|7347.1|13
1609301700000|2020-12-30 04:15:00|7365.1|7350.1|7365.1|7350.1|7366|7351|7364.6|7349.6|12
1609302000000|2020-12-30 04:20:00|7364.7|7349.7|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|4
1609302300000|2020-12-30 04:25:00|7364.5|7349.5|7364.7|7349.7|7364.7|7349.7|7364.5|7349.5|3
1609302600000|2020-12-30 04:30:00|7365|7350|7361.9|7346.9|7365.7|7350.7|7360.7|7345.7|78
1609302900000|2020-12-30 04:35:00|7362|7347|7361.9|7346.9|7362.6|7347.6|7361.3|7346.3|46
1609303200000|2020-12-30 04:40:00|7361.8|7346.8|7361.1|7346.1|7362.1|7347.1|7359.8|7344.8|55
1609303500000|2020-12-30 04:45:00|7360.9|7345.9|7360.3|7345.3|7362.1|7347.1|7360.3|7345.3|51
1609303800000|2020-12-30 04:50:00|7360.4|7345.4|7359.5|7344.5|7360.7|7345.7|7359.4|7344.4|68
1609304100000|2020-12-30 04:55:00|7359.7|7344.7|7358.2|7343.2|7360|7345|7357.5|7342.5|70
1609304400000|2020-12-30 05:00:00|7358.3|7343.3|7356.5|7341.5|7358.4|7343.4|7356.3|7341.3|46
1609304700000|2020-12-30 05:05:00|7356.2|7341.2|7356.5|7341.5|7357.7|7342.7|7355.9|7340.9|54
1609305000000|2020-12-30 05:10:00|7356.4|7341.4|7356.4|7341.4|7359.1|7344.1|7354.8|7339.8|84
1609305300000|2020-12-30 05:15:00|7356.6|7341.6|7355.6|7340.6|7357.1|7342.1|7353.8|7338.8|73
1609305600000|2020-12-30 05:20:00|7355.4|7340.4|7355.7|7340.7|7355.7|7340.7|7354.1|7339.1|61
1609305900000|2020-12-30 05:25:00|7355.8|7340.8|7355|7340|7355.9|7340.9|7354.8|7339.8|18
1609306200000|2020-12-30 05:30:00|7354.8|7339.8|7353.8|7338.8|7355|7340|7352.8|7337.8|45
1609306500000|2020-12-30 05:35:00|7353.7|7338.7|7356.5|7341.5|7356.6|7341.6|7353.7|7338.7|30
1609306800000|2020-12-30 05:40:00|7356.3|7341.3|7356.6|7341.6|7357|7342|7355.8|7340.8|28
1609307100000|2020-12-30 05:45:00|7356.8|7341.8|7357.9|7342.9|7358.3|7343.3|7356.8|7341.8|17
1609307400000|2020-12-30 05:50:00|7357.6|7342.6|7356.2|7341.2|7358.1|7343.1|7356.2|7341.2|33
1609307700000|2020-12-30 05:55:00|7356.3|7341.3|7357.2|7342.2|7357.4|7342.4|7356.2|7341.2|34
1609308000000|2020-12-30 06:00:00|7357.3|7342.3|7357.8|7342.8|7357.8|7342.8|7357.2|7342.2|8
1609308300000|2020-12-30 06:05:00|7357.9|7342.9|7360.3|7345.3|7360.6|7345.6|7357.8|7342.8|45
1609308600000|2020-12-30 06:10:00|7360.2|7345.2|7358.6|7343.6|7361.5|7346.5|7358.6|7343.6|64
1609308900000|2020-12-30 06:15:00|7358.4|7343.4|7359.8|7344.8|7360.2|7345.2|7358.1|7343.1|32
1609309200000|2020-12-30 06:20:00|7359.4|7344.4|7358.5|7343.5|7360|7345|7358.3|7343.3|22
1609309500000|2020-12-30 06:25:00|7358.6|7343.6|7358.8|7343.8|7359.1|7344.1|7358.6|7343.6|16
1609309800000|2020-12-30 06:30:00|7359|7344|7358.6|7343.6|7359|7344|7358.6|7343.6|8
1609310100000|2020-12-30 06:35:00|7358.5|7343.5|7357.7|7342.7|7358.9|7343.9|7357.3|7342.3|18
1609310400000|2020-12-30 06:40:00|7357.4|7342.4|7357.3|7342.3|7358|7343|7357|7342|20
1609310700000|2020-12-30 06:45:00|7357.5|7342.5|7358.8|7343.8|7359.4|7344.4|7356.7|7341.7|36
1609311000000|2020-12-30 06:50:00|7358.9|7343.9|7359.1|7344.1|7360|7345|7358.7|7343.7|17
1609311300000|2020-12-30 06:55:00|7359|7344|7359.4|7344.4|7359.4|7344.4|7358.4|7343.4|20
1609311600000|2020-12-30 07:00:00|7359.2|7344.2|7359.1|7344.1|7359.5|7344.5|7359|7344|17
1609311900000|2020-12-30 07:05:00|7359|7344|7359.6|7344.6|7359.6|7344.6|7358.7|7343.7|27
1609312200000|2020-12-30 07:10:00|7359.9|7344.9|7360.1|7345.1|7360.6|7345.6|7359.8|7344.8|25
1609312500000|2020-12-30 07:15:00|7360|7345|7361.5|7346.5|7361.6|7346.6|7359.9|7344.9|53
1609312800000|2020-12-30 07:20:00|7361.4|7346.4|7361.1|7346.1|7361.6|7346.6|7360.4|7345.4|40
1609313100000|2020-12-30 07:25:00|7361.2|7346.2|7359.3|7344.3|7361.6|7346.6|7359.2|7344.2|47
1609313400000|2020-12-30 07:30:00|7359.4|7344.4|7360.4|7345.4|7360.4|7345.4|7359.4|7344.4|22
1609313700000|2020-12-30 07:35:00|7360.1|7345.1|7361.6|7346.6|7361.6|7346.6|7360.1|7345.1|8
1609314000000|2020-12-30 07:40:00|7361.1|7346.1|7361.6|7346.6|7361.6|7346.6|7361.1|7346.1|5
1609314300000|2020-12-30 07:45:00|7361.4|7346.4|7362.1|7347.1|7362.1|7347.1|7361.1|7346.1|12
1609314600000|2020-12-30 07:50:00|7361.3|7346.3|7361.1|7346.1|7365.9|7346.6|7360.3|7340.6|17
1609314900000|2020-12-30 07:55:00|7361.3|7346.3|7361.6|7346.6|7362.4|7347.4|7361.1|7346.1|19
1609315200000|2020-12-30 08:00:00|7361.3|7346.3|7360.3|7345.3|7361.6|7346.6|7360.1|7345.1|29
1609315500000|2020-12-30 08:05:00|7360.1|7345.1|7360.8|7345.8|7360.8|7345.8|7359.6|7344.6|43
1609315800000|2020-12-30 08:10:00|7360.9|7345.9|7361.1|7346.1|7361.2|7346.2|7360.7|7345.7|12
1609316100000|2020-12-30 08:15:00|7361.3|7346.3|7361.8|7346.8|7362.6|7347.6|7361.3|7346.3|14
1609316400000|2020-12-30 08:20:00|7361.6|7346.6|7362.1|7347.1|7362.1|7347.1|7361.6|7346.6|17
1609316700000|2020-12-30 08:25:00|7361.8|7346.8|7361.3|7346.3|7361.8|7346.8|7361.3|7346.3|3
1609317000000|2020-12-30 08:30:00|7361.6|7346.6|7360.4|7345.4|7361.8|7346.8|7360.4|7345.4|11
1609317300000|2020-12-30 08:35:00|7360.8|7345.8|7360.9|7345.9|7361.1|7346.1|7360.3|7345.3|8
1609317600000|2020-12-30 08:40:00|7360.8|7345.8|7360.6|7345.6|7360.8|7345.8|7360.6|7345.6|2
1609317900000|2020-12-30 08:45:00|7360.8|7345.8|7360.6|7345.6|7360.9|7345.9|7360.6|7345.6|6
1609318200000|2020-12-30 08:50:00|7360.8|7345.8|7361.1|7346.1|7361.1|7346.1|7360.8|7345.8|6
1609318500000|2020-12-30 08:55:00|7361.6|7346.6|7361.8|7346.8|7362|7347|7361.1|7346.1|21
1609318800000|2020-12-30 09:00:00|7361.6|7346.6|7361.1|7346.1|7361.6|7346.6|7361.1|7346.1|16
1609319100000|2020-12-30 09:05:00|7361|7346|7361.3|7346.3|7361.5|7346.5|7360.7|7345.7|19
1609319400000|2020-12-30 09:10:00|7361.2|7346.2|7360.6|7345.6|7361.3|7346.3|7360.6|7345.6|27
1609319700000|2020-12-30 09:15:00|7360.7|7345.7|7361|7346|7361.4|7346.4|7360.6|7345.6|22
1609320000000|2020-12-30 09:20:00|7360.9|7345.9|7360.9|7345.9|7361.4|7346.4|7360.6|7345.6|12
1609320300000|2020-12-30 09:25:00|7360.6|7345.6|7361.3|7346.3|7361.9|7346.9|7359.9|7344.9|37
1609320600000|2020-12-30 09:30:00|7361|7346|7361.6|7346.6|7361.8|7346.8|7360.9|7345.9|19
1609320900000|2020-12-30 09:35:00|7361.7|7346.7|7361.7|7346.7|7362|7347|7361.7|7346.7|15
1609321200000|2020-12-30 09:40:00|7361.6|7346.6|7361.7|7346.7|7362|7347|7361.6|7346.6|10
1609321500000|2020-12-30 09:45:00|7361.8|7346.8|7362.3|7347.3|7362.8|7347.8|7361.8|7346.8|33
1609321800000|2020-12-30 09:50:00|7362.4|7347.4|7360.8|7345.8|7363|7348|7360.7|7345.7|34
1609322100000|2020-12-30 09:55:00|7360.7|7345.7|7357.8|7342.8|7360.8|7345.8|7357.3|7342.3|48
1609322400000|2020-12-30 10:00:00|7358|7343|7354.1|7339.1|7358.1|7343.1|7354.1|7339.1|89
1609322700000|2020-12-30 10:05:00|7354.2|7339.2|7355.5|7340.5|7355.9|7340.9|7354.1|7339.1|105
1609323000000|2020-12-30 10:10:00|7355.4|7340.4|7353.4|7338.4|7355.4|7340.4|7353|7338|45
1609323300000|2020-12-30 10:15:00|7353.5|7338.5|7353.8|7338.8|7354.5|7339.5|7353.4|7338.4|26
1609323600000|2020-12-30 10:20:00|7353.7|7338.7|7353.3|7338.3|7353.8|7338.8|7352.4|7337.4|27
1609323900000|2020-12-30 10:25:00|7353.4|7338.4|7351.7|7336.7|7353.4|7338.4|7351.3|7336.3|32
1609324200000|2020-12-30 10:30:00|7351.4|7336.4|7350.2|7335.2|7351.5|7336.5|7350.2|7335.2|48
1609324500000|2020-12-30 10:35:00|7350.5|7335.5|7352|7337|7352.1|7337.1|7350.5|7335.5|23
1609324800000|2020-12-30 10:40:00|7352.1|7337.1|7351.9|7336.9|7352.3|7337.3|7351.7|7336.7|16
1609325100000|2020-12-30 10:45:00|7352|7337|7351.6|7336.6|7352|7337|7351.6|7336.6|20
1609325400000|2020-12-30 10:50:00|7351.4|7336.4|7349.1|7334.1|7351.4|7336.4|7349|7334|50
1609325700000|2020-12-30 10:55:00|7349.2|7334.2|7348|7333|7349.2|7334.2|7347.8|7332.8|36
1609326000000|2020-12-30 11:00:00|7348.2|7333.2|7348.3|7333.3|7348.6|7333.6|7347.8|7332.8|42
1609326300000|2020-12-30 11:05:00|7348.2|7333.2|7348.3|7333.3|7348.5|7333.5|7348.2|7333.2|10
1609326600000|2020-12-30 11:10:00|7348.4|7333.4|7347.7|7332.7|7348.6|7333.6|7347.6|7332.6|19
1609326900000|2020-12-30 11:15:00|7347.6|7332.6|7348.9|7333.9|7348.9|7333.9|7347.2|7332.2|33
1609327200000|2020-12-30 11:20:00|7348.6|7333.6|7351.4|7336.4|7351.6|7336.6|7348.6|7333.6|40
1609327500000|2020-12-30 11:25:00|7351.3|7336.3|7351.6|7336.6|7351.6|7336.6|7351.3|7336.3|11
1609327800000|2020-12-30 11:30:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1609328400000|2020-12-30 11:40:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|3
1609329000000|2020-12-30 11:50:00|7351.2|7336.2|7351.9|7336.9|7351.9|7336.9|7351.2|7336.2|5
1609329300000|2020-12-30 11:55:00|7358.5|7333.5|7357.6|7332.6|7358.5|7333.5|7357.1|7332.1|20
1609329600000|2020-12-30 12:00:00|7357.9|7332.9|7357.1|7332.1|7358.7|7336.3|7351.2|7331.2|119
1609329900000|2020-12-30 12:05:00|7357.2|7332.2|7349.8|7334.8|7357.2|7335.3|7349.8|7330.1|22
1609330200000|2020-12-30 12:10:00|7349.6|7334.6|7350.9|7335.9|7352|7337|7349.6|7334.6|16
1609330500000|2020-12-30 12:15:00|7350.8|7335.8|7350.5|7335.5|7350.9|7335.9|7350.5|7335.5|7
1609330800000|2020-12-30 12:20:00|7350.9|7335.9|7350.8|7335.8|7351.9|7336.9|7350.8|7335.8|14
1609331100000|2020-12-30 12:25:00|7350.3|7335.3|7350.4|7335.4|7351.1|7336.1|7349|7334|28
1609331400000|2020-12-30 12:30:00|7350.3|7335.3|7354.3|7329.3|7354.6|7336.1|7349.3|7329.3|28
1609331700000|2020-12-30 12:35:00|7349.1|7334.1|7349.5|7334.5|7349.5|7334.5|7349.1|7334.1|3
1609332000000|2020-12-30 12:40:00|7350.1|7335.1|7355|7330|7355|7335.6|7349.5|7330|25
1609332300000|2020-12-30 12:45:00|7354.8|7329.8|7354.5|7329.5|7354.8|7329.8|7354.5|7329.5|3
1609332600000|2020-12-30 12:50:00|7354.8|7329.8|7350.1|7335.1|7355|7335.3|7350|7329.8|11
1609332900000|2020-12-30 12:55:00|7349.2|7334.2|7353.4|7328.4|7353.6|7334.2|7347.4|7328|29
1609333200000|2020-12-30 13:00:00|7353.3|7328.3|7353.3|7328.3|7353.5|7328.5|7353.2|7328.2|14
1609333500000|2020-12-30 13:05:00|7348.2|7333.2|7348.4|7333.4|7348.6|7333.6|7348.2|7333.2|17
1609333800000|2020-12-30 13:10:00|7348.3|7333.3|7348.3|7333.3|7348.3|7333.3|7348.1|7333.1|7
1609334100000|2020-12-30 13:15:00|7348.2|7333.2|7347.8|7332.8|7348.5|7333.5|7347.6|7332.6|16
1609334400000|2020-12-30 13:20:00|7347.7|7332.7|7347.6|7332.6|7348.5|7333.5|7347.3|7332.3|14
1609334700000|2020-12-30 13:25:00|7348.3|7333.3|7348.6|7333.6|7349.6|7334.6|7347.8|7332.8|27
1609335000000|2020-12-30 13:30:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1609336200000|2020-12-30 13:50:00|7347.7|7332.7|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|6
1609336800000|2020-12-30 14:00:00|7347.7|7332.7|7347.2|7332.2|7347.7|7332.7|7345.1|7330.1|34
1609337100000|2020-12-30 14:05:00|7347.4|7332.4|7347.3|7332.3|7347.5|7332.5|7346.4|7331.4|15
1609337400000|2020-12-30 14:10:00|7347.4|7332.4|7347.7|7332.7|7349.1|7334.1|7347|7332|23
1609337700000|2020-12-30 14:15:00|7347.9|7332.9|7351.3|7336.3|7351.3|7336.3|7347.9|7332.9|23
1609338000000|2020-12-30 14:20:00|7351|7336|7356.9|7331.9|7357.1|7336.9|7350|7331.8|28
1609338300000|2020-12-30 14:25:00|7357|7332|7352.4|7337.4|7357.3|7337.9|7351.9|7332|101
1609338600000|2020-12-30 14:30:00|7352.3|7337.3|7348.8|7333.8|7353|7338|7348.4|7333.4|168
1609338900000|2020-12-30 14:35:00|7348.9|7333.9|7350.5|7335.5|7350.6|7335.6|7348.7|7333.7|87
1609339200000|2020-12-30 14:40:00|7350.6|7335.6|7352|7337|7352.2|7337.2|7350.6|7335.6|39
1609339500000|2020-12-30 14:45:00|7351.8|7336.8|7351.7|7336.7|7352.1|7337.1|7351.7|7336.7|36
1609339800000|2020-12-30 14:50:00|7351.8|7336.8|7349.5|7334.5|7351.9|7336.9|7348.6|7333.6|53
1609340100000|2020-12-30 14:55:00|7349.6|7334.6|7349.1|7334.1|7349.6|7334.6|7348.3|7333.3|70
1609340400000|2020-12-30 15:00:00|7349|7334|7347.7|7332.7|7349|7334|7347.6|7332.6|14
1609340700000|2020-12-30 15:05:00|7347.8|7332.8|7347.8|7332.8|7347.9|7332.9|7347.8|7332.8|3
1609341000000|2020-12-30 15:10:00|7347.7|7332.7|7348|7333|7348.2|7333.2|7347.7|7332.7|17
1609341300000|2020-12-30 15:15:00|7348.1|7333.1|7348.1|7333.1|7348.1|7333.1|7346.2|7331.2|57
1609341600000|2020-12-30 15:20:00|7348|7333|7347|7332|7348|7333|7347|7332|12
1609341900000|2020-12-30 15:25:00|7346.9|7331.9|7346.3|7331.3|7347.3|7332.3|7345.8|7330.8|52
1609342200000|2020-12-30 15:30:00|7346.2|7331.2|7346.2|7331.2|7346.6|7331.6|7345.4|7330.4|50
1609342500000|2020-12-30 15:35:00|7346.1|7331.1|7345.3|7330.3|7346.1|7331.1|7345.1|7330.1|97
1609342800000|2020-12-30 15:40:00|7345.4|7330.4|7344.5|7329.5|7345.4|7330.4|7344.2|7329.2|25
1609343100000|2020-12-30 15:45:00|7344.4|7329.4|7343.5|7328.5|7344.4|7329.4|7341.9|7326.9|90
1609343400000|2020-12-30 15:50:00|7343.6|7328.6|7346.2|7321.2|7347.4|7328.7|7341.2|7320.5|126
1609343700000|2020-12-30 15:55:00|7346.3|7321.3|7343.6|7328.6|7349|7329|7342.6|7319.4|259
1609344000000|2020-12-30 16:00:00|7343.8|7328.8|7343|7328|7348.5|7329|7340.5|7320.1|148
1609344300000|2020-12-30 16:05:00|7343.4|7328.4|7343.3|7328.3|7343.5|7328.5|7342.8|7327.8|138
1609344600000|2020-12-30 16:10:00|7343.2|7328.2|7343.1|7328.1|7343.3|7328.3|7343|7328|27
1609344900000|2020-12-30 16:15:00|7343|7328|7343.3|7328.3|7343.9|7328.9|7342.9|7327.9|25
1609345200000|2020-12-30 16:20:00|7343.4|7328.4|7344.6|7329.6|7344.7|7329.7|7343.1|7328.1|69
1609345500000|2020-12-30 16:25:00|7344.5|7329.5|7345.3|7330.3|7345.3|7330.3|7344.5|7329.5|14
1609345800000|2020-12-30 16:30:00|7345|7330|7345.9|7330.9|7345.9|7330.9|7344.6|7329.6|25
1609346100000|2020-12-30 16:35:00|7345.8|7330.8|7345.7|7330.7|7345.8|7330.8|7345.4|7330.4|6
1609346700000|2020-12-30 16:45:00|7346|7331|7347.4|7332.4|7348.9|7333.9|7346|7331|55
1609347000000|2020-12-30 16:50:00|7347.3|7332.3|7347.6|7332.6|7347.7|7332.7|7346.8|7331.8|17
1609347300000|2020-12-30 16:55:00|7347.5|7332.5|7348.7|7333.7|7350.2|7335.2|7347.5|7332.5|40
1609347600000|2020-12-30 17:00:00|7348.8|7333.8|7350.2|7335.2|7351.2|7336.2|7348.8|7333.8|36
1609347900000|2020-12-30 17:05:00|7350.1|7335.1|7350.1|7335.1|7350.2|7335.2|7350|7335|4
1609348200000|2020-12-30 17:10:00|7350.3|7335.3|7350.8|7335.8|7351|7336|7350.1|7335.1|18
1609348500000|2020-12-30 17:15:00|7350.5|7335.5|7349.4|7334.4|7350.6|7335.6|7349.4|7334.4|9
1609348800000|2020-12-30 17:20:00|7349.3|7334.3|7349.1|7334.1|7349.3|7334.3|7348.6|7333.6|8
1609349100000|2020-12-30 17:25:00|7349.2|7334.2|7349.3|7334.3|7349.3|7334.3|7349.1|7334.1|4
1609349400000|2020-12-30 17:30:00|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|7349.2|7334.2|1
1609349700000|2020-12-30 17:35:00|7349.1|7334.1|7349.2|7334.2|7349.2|7334.2|7349.1|7334.1|2
1609350000000|2020-12-30 17:40:00|7349.5|7334.5|7351.4|7336.4|7351.5|7336.5|7349.5|7334.5|25
1609350300000|2020-12-30 17:45:00|7351.5|7336.5|7351.3|7336.3|7351.6|7336.6|7351.3|7336.3|33
1609350600000|2020-12-30 17:50:00|7351.6|7336.6|7351.5|7336.5|7351.7|7336.7|7351.3|7336.3|11
1609350900000|2020-12-30 17:55:00|7351.6|7336.6|7351.5|7336.5|7352|7337|7351.3|7336.3|7
1609351200000|2020-12-30 18:00:00|7351.4|7336.4|7348|7333|7351.4|7336.4|7347.8|7332.8|27
1609351500000|2020-12-30 18:05:00|7347.9|7332.9|7347.5|7332.5|7348|7333|7347.5|7332.5|6
1609351800000|2020-12-30 18:10:00|7347.4|7332.4|7347.5|7332.5|7347.6|7332.6|7347.3|7332.3|26
1609352100000|2020-12-30 18:15:00|7347.1|7332.1|7346.9|7331.9|7347.1|7332.1|7346.9|7331.9|2
1609352400000|2020-12-30 18:20:00|7346.8|7331.8|7348|7333|7348.5|7333.5|7346.8|7331.8|96
1609353300000|2020-12-30 18:35:00|7348.1|7333.1|7347.6|7332.6|7348.1|7333.1|7347.3|7332.3|3
1609353600000|2020-12-30 18:40:00|7348.3|7333.3|7355.5|7330.5|7355.7|7335.3|7348.2|7330.3|27
1609353900000|2020-12-30 18:45:00|7355.4|7330.4|7355.8|7330.8|7355.8|7330.8|7355.3|7330.3|4
1609354500000|2020-12-30 18:55:00|7355.3|7330.3|7349.1|7334.1|7355.3|7335.1|7349.1|7330.1|5
1609354800000|2020-12-30 19:00:00|7349.6|7334.6|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|3
1609355100000|2020-12-30 19:05:00|7350.1|7335.1|7354.2|7329.2|7354.2|7335.9|7349.5|7328.7|15
1609355400000|2020-12-30 19:10:00|7354.3|7329.3|7354|7329|7354.9|7329.9|7354|7329|16
1609355700000|2020-12-30 19:15:00|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|1
1609356300000|2020-12-30 19:25:00|7353.8|7328.8|7348.8|7333.8|7353.8|7333.8|7348.8|7328.8|2
1609356600000|2020-12-30 19:30:00|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|7349.3|7334.3|1
1609357800000|2020-12-30 19:50:00|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|7349.5|7334.5|1
1609358100000|2020-12-30 19:55:00|7350.3|7335.3|7350.3|7335.3|7358|7336.8|7350.3|7330.3|12
1609358400000|2020-12-30 20:00:00|7351.4|7336.4|7350.8|7335.8|7351.4|7336.4|7350.8|7335.8|3
1609359000000|2020-12-30 20:10:00|7350.6|7335.6|7349.6|7334.6|7350.6|7335.6|7349.6|7334.6|2
1609359600000|2020-12-30 20:20:00|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|1
1609359900000|2020-12-30 20:25:00|7355|7330|7353.7|7328.7|7355|7330|7353.7|7328.7|5
1609360200000|2020-12-30 20:30:00|7354|7329|7353.5|7328.5|7354|7329|7353.5|7328.5|3
1609360800000|2020-12-30 20:40:00|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|1
1609361400000|2020-12-30 20:50:00|7354.8|7329.8|7354.8|7329.8|7354.8|7329.8|7354.8|7329.8|1
1609361700000|2020-12-30 20:55:00|7355.3|7330.3|7350.3|7335.3|7355.3|7335.5|7350.1|7330.3|4
1609381800000|2020-12-31 02:30:00|7346.3|7321.3|7346.3|7321.3|7347.8|7322.8|7346.3|7321.3|5
1609382100000|2020-12-31 02:35:00|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|1
1609382400000|2020-12-31 02:40:00|7347.1|7322.1|7348.9|7323.9|7349.9|7324.9|7347.1|7322.1|7
1609382700000|2020-12-31 02:45:00|7349.4|7324.4|7351.3|7326.3|7351.3|7326.3|7349.4|7324.4|9
1609383000000|2020-12-31 02:50:00|7351.4|7326.4|7353.8|7328.8|7354|7329|7351.4|7326.4|14
1609383900000|2020-12-31 03:05:00|7352.6|7327.6|7349.7|7324.7|7352.6|7327.6|7349.1|7324.1|19
1609384200000|2020-12-31 03:10:00|7349.6|7324.6|7351.7|7326.7|7352|7327|7349.6|7324.6|11
1609384500000|2020-12-31 03:15:00|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|7351.3|7326.3|1
1609385100000|2020-12-31 03:25:00|7350.7|7325.7|7350.6|7325.6|7350.7|7325.7|7350.6|7325.6|2
1609385400000|2020-12-31 03:30:00|7350.1|7325.1|7349|7324|7351.4|7326.4|7349|7324|89
1609385700000|2020-12-31 03:35:00|7344.3|7329.3|7345|7330|7345.5|7330.5|7344|7329|17
1609386000000|2020-12-31 03:40:00|7345.1|7330.1|7346.1|7331.1|7346.1|7331.1|7345|7330|15
1609386300000|2020-12-31 03:45:00|7346|7331|7345.2|7330.2|7346.1|7331.1|7345.1|7330.1|18
1609386600000|2020-12-31 03:50:00|7345.3|7330.3|7345.2|7330.2|7345.5|7330.5|7345.2|7330.2|10
1609386900000|2020-12-31 03:55:00|7345.3|7330.3|7344|7329|7345.5|7330.5|7343.7|7328.7|31
1609387200000|2020-12-31 04:00:00|7343.9|7328.9|7344|7329|7344.4|7329.4|7343.3|7328.3|27
1609387500000|2020-12-31 04:05:00|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7343.9|7328.9|13
1609387800000|2020-12-31 04:10:00|7344.4|7329.4|7343.4|7328.4|7344.4|7329.4|7343.4|7328.4|11
1609388100000|2020-12-31 04:15:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.5|7327.5|8
1609388400000|2020-12-31 04:20:00|7342.9|7327.9|7343.4|7328.4|7343.4|7328.4|7342.8|7327.8|10
1609388700000|2020-12-31 04:25:00|7343.3|7328.3|7342.6|7327.6|7343.3|7328.3|7340.8|7325.8|48
1609389000000|2020-12-31 04:30:00|7342.5|7327.5|7342.3|7327.3|7343.7|7328.7|7342|7327|55
1609389300000|2020-12-31 04:35:00|7342.1|7327.1|7340.4|7325.4|7342.3|7327.3|7337.9|7322.9|121
1609389600000|2020-12-31 04:40:00|7340.3|7325.3|7340.8|7325.8|7341.5|7326.5|7340.3|7325.3|22
1609389900000|2020-12-31 04:45:00|7340.7|7325.7|7337.5|7322.5|7340.7|7325.7|7337.3|7322.3|37
1609390200000|2020-12-31 04:50:00|7337.6|7322.6|7336.4|7321.4|7337.9|7322.9|7336.1|7321.1|92
1609390500000|2020-12-31 04:55:00|7336.5|7321.5|7337.4|7322.4|7337.7|7322.7|7335.4|7320.4|102
1609390800000|2020-12-31 05:00:00|7337.3|7322.3|7337.7|7322.7|7345.3|7330.3|7336.4|7321.4|183
1609391100000|2020-12-31 05:05:00|7337.8|7322.8|7338.3|7323.3|7339.3|7324.3|7336.1|7321.1|84
1609391400000|2020-12-31 05:10:00|7338.4|7323.4|7340.6|7325.6|7342.2|7327.2|7338.4|7323.4|100
1609391700000|2020-12-31 05:15:00|7340.9|7325.9|7339.8|7324.8|7341.6|7326.6|7338.8|7323.8|70
1609392000000|2020-12-31 05:20:00|7339.6|7324.6|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|8
1609392300000|2020-12-31 05:25:00|7338.8|7323.8|7334.5|7319.5|7339|7324|7334.4|7319.4|39
1609392600000|2020-12-31 05:30:00|7334.4|7319.4|7338.1|7323.1|7339.5|7324.5|7334.1|7319.1|216
1609392900000|2020-12-31 05:35:00|7338|7323|7339|7324|7340.2|7325.2|7337.6|7322.6|77
1609393200000|2020-12-31 05:40:00|7339.1|7324.1|7338.1|7323.1|7339.1|7324.1|7338.1|7323.1|24
1609393500000|2020-12-31 05:45:00|7338.2|7323.2|7336.3|7321.3|7338.2|7323.2|7335.3|7320.3|77
1609393800000|2020-12-31 05:50:00|7336.4|7321.4|7335.9|7320.9|7339.4|7324.4|7335.5|7320.5|98
1609394100000|2020-12-31 05:55:00|7336|7321|7338.8|7323.8|7338.8|7323.8|7336|7321|40
1609394400000|2020-12-31 06:00:00|7339.2|7324.2|7338.6|7323.6|7341.8|7326.8|7338.5|7323.5|75
1609394700000|2020-12-31 06:05:00|7338.5|7323.5|7335.3|7320.3|7338.5|7323.5|7335.3|7320.3|55
1609395000000|2020-12-31 06:10:00|7335.7|7320.7|7337.9|7322.9|7338|7323|7335.4|7320.4|110
1609395300000|2020-12-31 06:15:00|7338|7323|7336.8|7321.8|7338.9|7323.9|7336.8|7321.8|68
1609395600000|2020-12-31 06:20:00|7336.9|7321.9|7336.4|7321.4|7338.3|7323.3|7336.4|7321.4|50
1609395900000|2020-12-31 06:25:00|7336.3|7321.3|7336.3|7321.3|7336.5|7321.5|7334.8|7319.8|46
1609396200000|2020-12-31 06:30:00|7336.4|7321.4|7335.7|7320.7|7336.9|7321.9|7335.7|7320.7|22
1609396500000|2020-12-31 06:35:00|7335.8|7320.8|7335.2|7320.2|7336.8|7321.8|7333.8|7318.8|44
1609396800000|2020-12-31 06:40:00|7335.3|7320.3|7335.6|7320.6|7336.3|7321.3|7335.2|7320.2|32
1609397100000|2020-12-31 06:45:00|7335.5|7320.5|7335.1|7320.1|7335.5|7320.5|7335.1|7320.1|19
1609397400000|2020-12-31 06:50:00|7335.3|7320.3|7336.7|7321.7|7337.5|7322.5|7335.1|7320.1|58
1609397700000|2020-12-31 06:55:00|7336.6|7321.6|7337.8|7322.8|7340.1|7325.1|7335.8|7320.8|159
1609398000000|2020-12-31 07:00:00|7337.9|7322.9|7336.8|7321.8|7338.1|7323.1|7336.3|7321.3|41
1609398300000|2020-12-31 07:05:00|7336.7|7321.7|7337.5|7322.5|7337.9|7322.9|7335.8|7320.8|35
1609398600000|2020-12-31 07:10:00|7337.7|7322.7|7337.1|7322.1|7337.8|7322.8|7337.1|7322.1|33
1609398900000|2020-12-31 07:15:00|7337.2|7322.2|7337.1|7322.1|7338.7|7323.7|7337.1|7322.1|15
1609399200000|2020-12-31 07:20:00|7337.2|7322.2|7336.5|7321.5|7337.2|7322.2|7336.1|7321.1|29
1609399500000|2020-12-31 07:25:00|7336.6|7321.6|7336.2|7321.2|7337.1|7322.1|7336.2|7321.2|18
1609399800000|2020-12-31 07:30:00|7336.1|7321.1|7336.1|7321.1|7336.3|7321.3|7335.1|7320.1|5
1609400100000|2020-12-31 07:35:00|7336.3|7321.3|7336.1|7321.1|7336.3|7321.3|7336.1|7321.1|2
1609400400000|2020-12-31 07:40:00|7335.9|7320.9|7335.3|7320.3|7335.9|7320.9|7335.3|7320.3|5
1609400700000|2020-12-31 07:45:00|7335.8|7320.8|7335.6|7320.6|7335.9|7320.9|7335.6|7320.6|5
1609401000000|2020-12-31 07:50:00|7335.3|7320.3|7336|7321|7337.3|7322.3|7335.3|7320.3|39
1609401300000|2020-12-31 07:55:00|7335.9|7320.9|7337.5|7322.5|7337.9|7322.9|7335.7|7320.7|23
1609401600000|2020-12-31 08:00:00|7337.6|7322.6|7336.4|7321.4|7337.9|7322.9|7336.3|7321.3|42
1609401900000|2020-12-31 08:05:00|7336.3|7321.3|7336.3|7321.3|7336.8|7321.8|7335.7|7320.7|31
1609402200000|2020-12-31 08:10:00|7336.4|7321.4|7336.6|7321.6|7336.7|7321.7|7335.8|7320.8|32
1609402500000|2020-12-31 08:15:00|7336.7|7321.7|7336.2|7321.2|7336.7|7321.7|7336|7321|29
1609402800000|2020-12-31 08:20:00|7336.4|7321.4|7336.6|7321.6|7336.7|7321.7|7336.4|7321.4|21
1609403100000|2020-12-31 08:25:00|7336.5|7321.5|7336.3|7321.3|7336.6|7321.6|7336.3|7321.3|14
1609403400000|2020-12-31 08:30:00|7336.1|7321.1|7333.9|7318.9|7336.1|7321.1|7333.5|7318.5|55
1609403700000|2020-12-31 08:35:00|7333.8|7318.8|7334.8|7319.8|7334.9|7319.9|7333.6|7318.6|35
1609404000000|2020-12-31 08:40:00|7334.9|7319.9|7335.1|7320.1|7335.5|7320.5|7334.8|7319.8|40
1609404300000|2020-12-31 08:45:00|7335|7320|7334.5|7319.5|7335.2|7320.2|7334.5|7319.5|31
1609404600000|2020-12-31 08:50:00|7334.4|7319.4|7336.8|7321.8|7338|7323|7333.5|7318.5|151
1609404900000|2020-12-31 08:55:00|7336.7|7321.7|7335.3|7320.3|7336.8|7321.8|7335.1|7320.1|31
1609405200000|2020-12-31 09:00:00|7335.2|7320.2|7333.5|7318.5|7335.5|7320.5|7332.7|7317.7|114
1609405500000|2020-12-31 09:05:00|7333.4|7318.4|7333.5|7318.5|7333.8|7318.8|7333.1|7318.1|146
1609405800000|2020-12-31 09:10:00|7333.6|7318.6|7332.9|7317.9|7333.9|7318.9|7332.9|7317.9|36
1609406100000|2020-12-31 09:15:00|7332.8|7317.8|7332|7317|7333|7318|7331.9|7316.9|30
1609406400000|2020-12-31 09:20:00|7332.1|7317.1|7332.5|7317.5|7332.9|7317.9|7332.1|7317.1|74
1609406700000|2020-12-31 09:25:00|7332.6|7317.6|7335.4|7320.4|7335.4|7320.4|7328.9|7313.9|153
1609407000000|2020-12-31 09:30:00|7335.3|7320.3|7335.8|7320.8|7338.1|7323.1|7335|7320|164
1609407300000|2020-12-31 09:35:00|7335.9|7320.9|7334.5|7319.5|7336.6|7321.6|7334.5|7319.5|57
1609407600000|2020-12-31 09:40:00|7334.4|7319.4|7333.6|7318.6|7334.6|7319.6|7333.5|7318.5|56
1609407900000|2020-12-31 09:45:00|7333.5|7318.5|7337.7|7322.7|7338.3|7323.3|7332.8|7317.8|129
1609408200000|2020-12-31 09:50:00|7337.9|7322.9|7337.2|7322.2|7339.1|7324.1|7336.9|7321.9|103
1609408500000|2020-12-31 09:55:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.5|7321.5|116
1609408800000|2020-12-31 10:00:00|7337.4|7322.4|7336.1|7321.1|7341.1|7322.5|7334.6|7314.9|57
1609409100000|2020-12-31 10:05:00|7336.4|7321.4|7337.6|7322.6|7337.8|7322.8|7335.8|7320.8|26
1609409400000|2020-12-31 10:10:00|7337.5|7322.5|7337|7322|7337.5|7322.5|7337|7322|5
1609409700000|2020-12-31 10:15:00|7336.3|7321.3|7333.4|7318.4|7336.3|7321.3|7333.4|7318.4|21
1609410000000|2020-12-31 10:20:00|7333.9|7318.9|7334.7|7319.7|7335.2|7320.2|7333.9|7318.9|19
1609410300000|2020-12-31 10:25:00|7334.4|7319.4|7334.5|7319.5|7339.6|7320.7|7333.7|7314|33
1609410600000|2020-12-31 10:30:00|7339.4|7314.4|7333.7|7318.7|7339.4|7318.7|7332|7312.7|51
1609410900000|2020-12-31 10:35:00|7333.8|7318.8|7334|7319|7340|7319.6|7332.7|7314.2|24
1609411200000|2020-12-31 10:40:00|7333.9|7318.9|7334.4|7319.4|7334.7|7319.7|7333.7|7318.7|11
1609411500000|2020-12-31 10:45:00|7334.1|7319.1|7333.4|7318.4|7334.1|7319.1|7333.3|7318.3|24
1609411800000|2020-12-31 10:50:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|4
1609412100000|2020-12-31 10:55:00|7333.4|7318.4|7338.6|7313.6|7338.9|7319.4|7333.4|7313.6|12
1609412400000|2020-12-31 11:00:00|7333.4|7318.4|7334.6|7319.6|7339.2|7319.6|7333.3|7313.8|32
1609412700000|2020-12-31 11:05:00|7334.9|7319.9|7335.4|7320.4|7335.4|7320.4|7334.6|7319.6|8
1609413000000|2020-12-31 11:10:00|7335.1|7320.1|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|3
1609413300000|2020-12-31 11:15:00|7335.4|7320.4|7334.4|7319.4|7335.4|7320.4|7334.3|7319.3|14
1609413600000|2020-12-31 11:20:00|7334.6|7319.6|7334.8|7319.8|7335.7|7320.7|7334.6|7319.6|13
1609413900000|2020-12-31 11:25:00|7334.9|7319.9|7340.5|7315.5|7340.5|7320.3|7334.8|7315.3|12
1609414200000|2020-12-31 11:30:00|7340.8|7315.8|7341.2|7316.2|7341.3|7316.3|7340.8|7315.8|3
1609414500000|2020-12-31 11:35:00|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|7341.3|7316.3|1
1609414800000|2020-12-31 11:40:00|7341.5|7316.5|7341.5|7316.5|7341.5|7321.2|7335.8|7316.5|4
1609415400000|2020-12-31 11:50:00|7341.4|7316.4|7336.3|7321.3|7341.4|7321.3|7336.2|7316.3|10
1609415700000|2020-12-31 11:55:00|7336.2|7321.2|7335.3|7320.3|7336.2|7321.2|7335.3|7320.3|3
1609416000000|2020-12-31 12:00:00|7335.2|7320.2|7334.4|7319.4|7335.3|7320.3|7334.4|7319.4|7
1609416300000|2020-12-31 12:05:00|7334.2|7319.2|7335.8|7320.8|7335.8|7320.8|7334.2|7319.2|28
1609416600000|2020-12-31 12:10:00|7335.9|7320.9|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|7
1609416900000|2020-12-31 12:15:00|7336.5|7321.5|7336.8|7321.8|7337.1|7322.1|7336.5|7321.5|9
1609417500000|2020-12-31 12:25:00|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|7336.9|7321.9|1
1609417800000|2020-12-31 12:30:00|7336.8|7321.8|7336.3|7321.3|7336.9|7321.9|7336.2|7321.2|8
1609418100000|2020-12-31 12:35:00|7336.4|7321.4|7336.2|7321.2|7336.4|7321.4|7336.2|7321.2|3
1609418400000|2020-12-31 12:40:00|7336.4|7321.4|7336.1|7321.1|7336.4|7321.4|7336.1|7321.1|21
1609418700000|2020-12-31 12:45:00|7336.2|7321.2|7334.2|7319.2|7336.3|7321.3|7333.9|7318.9|26
1609419000000|2020-12-31 12:50:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1609419300000|2020-12-31 12:55:00|7334.1|7319.1|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|54
1609419600000|2020-12-31 13:00:00|7333.6|7318.6|7334.8|7319.8|7334.8|7319.8|7333.5|7318.5|81
1609419900000|2020-12-31 13:05:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|11
1609420200000|2020-12-31 13:10:00|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|4
1609420500000|2020-12-31 13:15:00|7334.8|7319.8|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|12
1609420800000|2020-12-31 13:20:00|7334.5|7319.5|7334.4|7319.4|7334.7|7319.7|7334.3|7319.3|5
1609421100000|2020-12-31 13:25:00|7334.5|7319.5|7334.6|7319.6|7335|7320|7334.3|7319.3|11
1609421400000|2020-12-31 13:30:00|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7333.9|7318.9|11
1609421700000|2020-12-31 13:35:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1609422000000|2020-12-31 13:40:00|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1609422300000|2020-12-31 13:45:00|7334.1|7319.1|7333.7|7318.7|7334.3|7319.3|7333.7|7318.7|4
1609422600000|2020-12-31 13:50:00|7333.3|7318.3|7333|7318|7333.9|7318.9|7332.7|7317.7|21
1609422900000|2020-12-31 13:55:00|7332.8|7317.8|7333|7318|7333|7318|7332.7|7317.7|13
1609423200000|2020-12-31 14:00:00|7332.9|7317.9|7332.9|7317.9|7333|7318|7332.9|7317.9|11
1609423500000|2020-12-31 14:05:00|7333|7318|7329.3|7314.3|7333|7318|7329.3|7314.3|139
1609423800000|2020-12-31 14:10:00|7329.8|7314.8|7330|7315|7330|7315|7329.8|7314.8|3
1609424100000|2020-12-31 14:15:00|7329.7|7314.7|7328.1|7313.1|7330|7315|7327.7|7312.7|29
1609424400000|2020-12-31 14:20:00|7328.3|7313.3|7328.8|7313.8|7329.4|7314.4|7328.3|7313.3|16
1609424700000|2020-12-31 14:25:00|7328.9|7313.9|7327.3|7312.3|7328.9|7313.9|7326.9|7311.9|197
1609425000000|2020-12-31 14:30:00|7327.4|7312.4|7327.4|7312.4|7328.4|7313.4|7325.8|7310.8|316
1609425300000|2020-12-31 14:35:00|7327.3|7312.3|7327.6|7312.6|7327.7|7312.7|7327.3|7312.3|75
1609425600000|2020-12-31 14:40:00|7327.7|7312.7|7327.8|7312.8|7328.1|7313.1|7327.3|7312.3|133
1609425900000|2020-12-31 14:45:00|7327.9|7312.9|7328.7|7313.7|7329|7314|7327.6|7312.6|209
1609426200000|2020-12-31 14:50:00|7328.8|7313.8|7328.7|7313.7|7329.1|7314.1|7328.6|7313.6|62
1609426500000|2020-12-31 14:55:00|7328.6|7313.6|7328.4|7313.4|7328.8|7313.8|7328.3|7313.3|27
1609426800000|2020-12-31 15:00:00|7328.5|7313.5|7328.3|7313.3|7328.5|7313.5|7328.2|7313.2|20
1609427100000|2020-12-31 15:05:00|7328.2|7313.2|7328.3|7313.3|7328.7|7313.7|7328.1|7313.1|45
1609427400000|2020-12-31 15:10:00|7328.4|7313.4|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|22
1609427700000|2020-12-31 15:15:00|7328.2|7313.2|7328.5|7313.5|7328.6|7313.6|7328.2|7313.2|20
1609428000000|2020-12-31 15:20:00|7328.4|7313.4|7328.3|7313.3|7328.5|7313.5|7328.3|7313.3|12
1609428300000|2020-12-31 15:25:00|7328.4|7313.4|7329.1|7314.1|7329.1|7314.1|7328.4|7313.4|38
1609428600000|2020-12-31 15:30:00|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7328.8|7313.8|34
1609428900000|2020-12-31 15:35:00|7329.1|7314.1|7328.2|7313.2|7329.1|7314.1|7328.2|7313.2|28
1609429200000|2020-12-31 15:40:00|7328.1|7313.1|7328.1|7313.1|7328.7|7313.7|7328|7313|25
1609429500000|2020-12-31 15:45:00|7328.3|7313.3|7329.5|7314.5|7329.5|7314.5|7328.3|7313.3|27
1609429800000|2020-12-31 15:50:00|7329.4|7314.4|7331.7|7316.7|7332|7317|7329|7314|73
1609430100000|2020-12-31 15:55:00|7331.8|7316.8|7331.1|7316.1|7331.8|7316.8|7330.7|7315.7|74
1609430400000|2020-12-31 16:00:00|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.1|7316.1|39
1609430700000|2020-12-31 16:05:00|7331.6|7316.6|7331.5|7316.5|7332|7317|7331.5|7316.5|37
1609431000000|2020-12-31 16:10:00|7331.6|7316.6|7331.9|7316.9|7332.1|7317.1|7331.3|7316.3|36
1609431300000|2020-12-31 16:15:00|7332|7317|7331.4|7316.4|7332|7317|7331.4|7316.4|5
1609431600000|2020-12-31 16:20:00|7331.5|7316.5|7331.4|7316.4|7331.7|7316.7|7331.3|7316.3|8
1609431900000|2020-12-31 16:25:00|7331.3|7316.3|7331.4|7316.4|7331.5|7316.5|7330.8|7315.8|13
1609432200000|2020-12-31 16:30:00|7331.5|7316.5|7331.8|7316.8|7332.6|7317.6|7331.3|7316.3|17
1609432500000|2020-12-31 16:35:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|4
1609432800000|2020-12-31 16:40:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.8|7316.8|6
1609433100000|2020-12-31 16:45:00|7332|7317|7331.5|7316.5|7335.6|7317.1|7329.9|7309.8|57
1609433400000|2020-12-31 16:50:00|7331.4|7316.4|7331.2|7316.2|7336.5|7316.4|7330.9|7309.8|186
1609433700000|2020-12-31 16:55:00|7331.3|7316.3|7331.7|7316.7|7331.7|7316.7|7331.2|7316.2|10
1609434000000|2020-12-31 17:00:00|7331.8|7316.8|7332.5|7317.5|7332.6|7317.6|7331.7|7316.7|21
1609434300000|2020-12-31 17:05:00|7332.9|7317.9|7332.7|7317.7|7333.3|7318.3|7332.7|7317.7|8
1609434600000|2020-12-31 17:10:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.7|7317.7|9
1609434900000|2020-12-31 17:15:00|7332.7|7317.7|7332.3|7317.3|7332.8|7317.8|7332.2|7317.2|22
1609435200000|2020-12-31 17:20:00|7333.1|7318.1|7332.9|7317.9|7334.7|7319.7|7332.7|7317.7|39
1609435500000|2020-12-31 17:25:00|7332.8|7317.8|7338.1|7313.1|7338.1|7318.1|7332.6|7312.6|21
1609435800000|2020-12-31 17:30:00|7338.2|7313.2|7335.6|7320.6|7340.4|7320.6|7335|7313.1|27
1609437900000|2020-12-31 18:05:00|7335.2|7320.2|7336.1|7321.1|7336.2|7321.2|7335.1|7320.1|8
1609438200000|2020-12-31 18:10:00|7336|7321|7336|7321|7336.1|7321.1|7335.9|7320.9|11
1609438500000|2020-12-31 18:15:00|7336.2|7321.2|7336.4|7321.4|7336.4|7321.4|7335.4|7320.4|8
1609438800000|2020-12-31 18:20:00|7335.9|7320.9|7336.7|7321.7|7337.3|7322.3|7335.8|7320.8|20
1609439100000|2020-12-31 18:25:00|7336.6|7321.6|7336.6|7321.6|7336.7|7321.7|7336.6|7321.6|3
1609439400000|2020-12-31 18:30:00|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|7336.5|7321.5|1
1609439700000|2020-12-31 18:35:00|7336.6|7321.6|7337.2|7322.2|7337.6|7322.6|7336.6|7321.6|10
1609440000000|2020-12-31 18:40:00|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|3
1609440300000|2020-12-31 18:45:00|7337.2|7322.2|7339.9|7314.9|7341.4|7322.2|7336.6|7314.7|17
1609440600000|2020-12-31 18:50:00|7340|7315|7340.1|7315.1|7340.2|7315.2|7339.4|7314.4|25
1609440900000|2020-12-31 18:55:00|7339.8|7314.8|7339.1|7314.1|7340.1|7315.1|7339.1|7314.1|11
1609442700000|2020-12-31 19:25:00|7340.2|7315.2|7339.6|7314.6|7340.2|7315.2|7338.9|7313.9|36
1609443000000|2020-12-31 19:30:00|7339.7|7314.7|7339.7|7314.7|7339.7|7314.7|7339.6|7314.6|3
1609443300000|2020-12-31 19:35:00|7339.6|7314.6|7339.7|7314.7|7339.7|7314.7|7339.6|7314.6|2
1609443600000|2020-12-31 19:40:00|7340.1|7315.1|7339.9|7314.9|7340.6|7315.6|7339.9|7314.9|6
1609443900000|2020-12-31 19:45:00|7340.1|7315.1|7340.2|7315.2|7340.3|7315.3|7340|7315|14
1609444500000|2020-12-31 19:55:00|7339.3|7314.3|7340.2|7315.2|7340.2|7315.2|7339.3|7314.3|3
1609445400000|2020-12-31 20:10:00|7340.1|7315.1|7341.1|7316.1|7341.1|7316.1|7340.1|7315.1|2
1609445700000|2020-12-31 20:15:00|7340.3|7315.3|7341.3|7316.3|7341.6|7316.6|7340.1|7315.1|6
1609446600000|2020-12-31 20:30:00|7342.6|7317.6|7341.6|7316.6|7342.6|7317.6|7341.6|7316.6|2
1609447800000|2020-12-31 20:50:00|7340.5|7315.5|7341.1|7316.1|7341.3|7316.3|7340.5|7315.5|4
1609727400000|2021-01-04 02:30:00|7331.7|7306.7|7331.8|7306.8|7331.9|7306.9|7331.6|7306.6|390
1609727700000|2021-01-04 02:35:00|7331.9|7306.9|7331|7306|7331.9|7306.9|7330.7|7305.7|77
1609728000000|2021-01-04 02:40:00|7330.8|7305.8|7331|7306|7331.1|7306.1|7330.8|7305.8|118
1609728300000|2021-01-04 02:45:00|7330.9|7305.9|7329.5|7304.5|7331.9|7306.9|7329.5|7304.5|38
1609728600000|2021-01-04 02:50:00|7329.4|7304.4|7327.8|7302.8|7329.4|7304.4|7326.8|7301.8|96
1609728900000|2021-01-04 02:55:00|7327.6|7302.6|7328.4|7303.4|7328.8|7303.8|7327|7302|402
1609729200000|2021-01-04 03:00:00|7328.3|7303.3|7327.8|7302.8|7328.3|7303.3|7327.8|7302.8|6
1609729500000|2021-01-04 03:05:00|7327.4|7302.4|7328.6|7303.6|7328.9|7303.9|7327.4|7302.4|4
1609729800000|2021-01-04 03:10:00|7328.7|7303.7|7327.7|7302.7|7331.1|7306.1|7327.2|7302.2|26
1609730100000|2021-01-04 03:15:00|7327.8|7302.8|7327.6|7302.6|7328|7303|7327.3|7302.3|9
1609730400000|2021-01-04 03:20:00|7327.7|7302.7|7327.3|7302.3|7329.1|7304.1|7326.4|7301.4|16
1609730700000|2021-01-04 03:25:00|7327.2|7302.2|7327|7302|7327.3|7302.3|7325.1|7300.1|13
1609731000000|2021-01-04 03:30:00|7327.3|7302.3|7320.5|7305.5|7329.9|7310.9|7320.5|7300.6|275
1609731300000|2021-01-04 03:35:00|7320|7305|7319.5|7304.5|7320.1|7305.1|7317.1|7302.1|139
1609731600000|2021-01-04 03:40:00|7319.6|7304.6|7319|7304|7319.6|7304.6|7318|7303|34
1609731900000|2021-01-04 03:45:00|7319.1|7304.1|7319.5|7304.5|7319.5|7304.5|7318.9|7303.9|15
1609732200000|2021-01-04 03:50:00|7319.6|7304.6|7318.6|7303.6|7319.7|7304.7|7318.5|7303.5|42
1609732500000|2021-01-04 03:55:00|7318.7|7303.7|7320.7|7305.7|7322.2|7307.2|7318.7|7303.7|59
1609732800000|2021-01-04 04:00:00|7320.2|7305.2|7320.9|7305.9|7320.9|7305.9|7318.7|7303.7|25
1609733100000|2021-01-04 04:05:00|7320.6|7305.6|7321.8|7306.8|7322.1|7307.1|7320.6|7305.6|17
1609733400000|2021-01-04 04:10:00|7321.7|7306.7|7321.3|7306.3|7321.9|7306.9|7321.3|7306.3|13
1609733700000|2021-01-04 04:15:00|7321.5|7306.5|7321.3|7306.3|7322.8|7307.8|7321.3|7306.3|18
1609734000000|2021-01-04 04:20:00|7321.5|7306.5|7322.8|7307.8|7323|7308|7321.1|7306.1|25
1609734300000|2021-01-04 04:25:00|7322.7|7307.7|7322.5|7307.5|7323|7308|7322.3|7307.3|10
1609734600000|2021-01-04 04:30:00|7322.4|7307.4|7322|7307|7323.1|7308.1|7320.9|7305.9|58
1609734900000|2021-01-04 04:35:00|7321.9|7306.9|7321.7|7306.7|7322.2|7307.2|7321|7306|68
1609735200000|2021-01-04 04:40:00|7321.8|7306.8|7321.8|7306.8|7322.1|7307.1|7321.1|7306.1|44
1609735500000|2021-01-04 04:45:00|7321.7|7306.7|7321.9|7306.9|7322.2|7307.2|7321.1|7306.1|32
1609735800000|2021-01-04 04:50:00|7321.7|7306.7|7321.9|7306.9|7322|7307|7321.4|7306.4|18
1609736100000|2021-01-04 04:55:00|7321.8|7306.8|7323.1|7308.1|7323.2|7308.2|7321.8|7306.8|30
1609736400000|2021-01-04 05:00:00|7323|7308|7325.9|7310.9|7326.3|7311.3|7322.9|7307.9|62
1609736700000|2021-01-04 05:05:00|7325.8|7310.8|7326.2|7311.2|7327.1|7312.1|7325.8|7310.8|34
1609737000000|2021-01-04 05:10:00|7326.3|7311.3|7328.7|7313.7|7328.8|7313.8|7326.3|7311.3|44
1609737300000|2021-01-04 05:15:00|7328.6|7313.6|7332.5|7317.5|7333.1|7318.1|7328.6|7313.6|72
1609737600000|2021-01-04 05:20:00|7332.6|7317.6|7330.9|7315.9|7332.6|7317.6|7330.2|7315.2|75
1609737900000|2021-01-04 05:25:00|7330.8|7315.8|7330.2|7315.2|7330.8|7315.8|7329.5|7314.5|25
1609738200000|2021-01-04 05:30:00|7330.3|7315.3|7329.8|7314.8|7330.5|7315.5|7329.5|7314.5|39
1609738500000|2021-01-04 05:35:00|7330|7315|7329.7|7314.7|7330.8|7315.8|7329.6|7314.6|32
1609738800000|2021-01-04 05:40:00|7329.6|7314.6|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|35
1609739100000|2021-01-04 05:45:00|7329.2|7314.2|7329.7|7314.7|7330.5|7315.5|7329.2|7314.2|63
1609739400000|2021-01-04 05:50:00|7329.6|7314.6|7328.7|7313.7|7330.1|7315.1|7328.7|7313.7|67
1609739700000|2021-01-04 05:55:00|7328.6|7313.6|7325.6|7310.6|7328.6|7313.6|7324.6|7309.6|72
1609740000000|2021-01-04 06:00:00|7325.5|7310.5|7327.3|7312.3|7327.8|7312.8|7325.5|7310.5|77
1609740300000|2021-01-04 06:05:00|7327.2|7312.2|7333.6|7318.6|7334|7319|7326.6|7311.6|108
1609740600000|2021-01-04 06:10:00|7333.7|7318.7|7334.9|7319.9|7337.9|7322.9|7333.5|7318.5|181
1609740900000|2021-01-04 06:15:00|7334.8|7319.8|7334|7319|7335|7320|7333.6|7318.6|69
1609741200000|2021-01-04 06:20:00|7334.1|7319.1|7334.2|7319.2|7335|7320|7333.7|7318.7|69
1609741500000|2021-01-04 06:25:00|7334.1|7319.1|7334.3|7319.3|7334.7|7319.7|7333.7|7318.7|30
1609741800000|2021-01-04 06:30:00|7334.4|7319.4|7334.3|7319.3|7334.8|7319.8|7334.1|7319.1|33
1609742100000|2021-01-04 06:35:00|7334.2|7319.2|7333.4|7318.4|7334.3|7319.3|7333.3|7318.3|22
1609742400000|2021-01-04 06:40:00|7333.3|7318.3|7332.8|7317.8|7333.5|7318.5|7332.6|7317.6|17
1609742700000|2021-01-04 06:45:00|7332.9|7317.9|7333.9|7318.9|7334.4|7319.4|7332.8|7317.8|54
1609743000000|2021-01-04 06:50:00|7334|7319|7334.4|7319.4|7334.5|7319.5|7333.7|7318.7|17
1609743300000|2021-01-04 06:55:00|7334.5|7319.5|7334.7|7319.7|7334.9|7319.9|7334.5|7319.5|25
1609743600000|2021-01-04 07:00:00|7334.6|7319.6|7334.2|7319.2|7334.8|7319.8|7333.9|7318.9|44
1609743900000|2021-01-04 07:05:00|7334.1|7319.1|7333.7|7318.7|7334.7|7319.7|7333.5|7318.5|53
1609744200000|2021-01-04 07:10:00|7333.6|7318.6|7330.7|7315.7|7333.6|7318.6|7329|7314|95
1609744500000|2021-01-04 07:15:00|7330.8|7315.8|7330.3|7315.3|7331.1|7316.1|7328.5|7313.5|116
1609744800000|2021-01-04 07:20:00|7330.4|7315.4|7330.4|7315.4|7330.6|7315.6|7330.3|7315.3|19
1609745100000|2021-01-04 07:25:00|7330.5|7315.5|7334.8|7319.8|7335.3|7320.3|7330.4|7315.4|113
1609745400000|2021-01-04 07:30:00|7334.7|7319.7|7335|7320|7335|7320|7333.5|7318.5|77
1609745700000|2021-01-04 07:35:00|7334.8|7319.8|7333.1|7318.1|7334.8|7319.8|7333|7318|50
1609746000000|2021-01-04 07:40:00|7333|7318|7331.6|7316.6|7333|7318|7331.6|7316.6|56
1609746300000|2021-01-04 07:45:00|7331.7|7316.7|7332|7317|7332|7317|7330.8|7315.8|42
1609746600000|2021-01-04 07:50:00|7331.9|7316.9|7333.1|7318.1|7333.1|7318.1|7331.9|7316.9|42
1609746900000|2021-01-04 07:55:00|7333|7318|7332|7317|7333|7318|7331.9|7316.9|34
1609747200000|2021-01-04 08:00:00|7331.9|7316.9|7331.6|7316.6|7332.7|7317.7|7331.4|7316.4|38
1609747500000|2021-01-04 08:05:00|7331.5|7316.5|7330.8|7315.8|7331.6|7316.6|7330.8|7315.8|10
1609747800000|2021-01-04 08:10:00|7330.7|7315.7|7331.3|7316.3|7331.6|7316.6|7329.8|7314.8|61
1609748100000|2021-01-04 08:15:00|7331.2|7316.2|7330.8|7315.8|7331.2|7316.2|7329.8|7314.8|42
1609748400000|2021-01-04 08:20:00|7330.5|7315.5|7331.2|7316.2|7331.2|7316.2|7330.5|7315.5|9
1609748700000|2021-01-04 08:25:00|7330.9|7315.9|7330.8|7315.8|7331|7316|7330.7|7315.7|10
1609749000000|2021-01-04 08:30:00|7330.9|7315.9|7330.5|7315.5|7331.1|7316.1|7330.3|7315.3|21
1609749300000|2021-01-04 08:35:00|7330.4|7315.4|7328.8|7313.8|7330.7|7315.7|7328.8|7313.8|24
1609749600000|2021-01-04 08:40:00|7328.9|7313.9|7328.6|7313.6|7329.2|7314.2|7327.6|7312.6|66
1609749900000|2021-01-04 08:45:00|7328.5|7313.5|7333.4|7318.4|7333.6|7318.6|7328.1|7313.1|104
1609750200000|2021-01-04 08:50:00|7333.6|7318.6|7332.4|7317.4|7333.6|7318.6|7331.3|7316.3|63
1609750500000|2021-01-04 08:55:00|7332.5|7317.5|7330.7|7315.7|7332.7|7317.7|7330.2|7315.2|66
1609750800000|2021-01-04 09:00:00|7330.8|7315.8|7331.1|7316.1|7331.2|7316.2|7329.9|7314.9|26
1609751100000|2021-01-04 09:05:00|7331.2|7316.2|7332.6|7317.6|7332.9|7317.9|7331.2|7316.2|46
1609751400000|2021-01-04 09:10:00|7332.5|7317.5|7332.3|7317.3|7332.6|7317.6|7331.5|7316.5|26
1609751700000|2021-01-04 09:15:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7331.1|7316.1|45
1609752000000|2021-01-04 09:20:00|7331.9|7316.9|7332|7317|7332.5|7317.5|7331.9|7316.9|48
1609752300000|2021-01-04 09:25:00|7331.9|7316.9|7332.5|7317.5|7332.6|7317.6|7331.9|7316.9|24
1609752600000|2021-01-04 09:30:00|7332.1|7317.1|7330.8|7315.8|7332.2|7317.2|7330.4|7315.4|35
1609752900000|2021-01-04 09:35:00|7330.6|7315.6|7330.1|7315.1|7330.6|7315.6|7329.7|7314.7|19
1609753200000|2021-01-04 09:40:00|7329.9|7314.9|7330.1|7315.1|7331.1|7316.1|7329.5|7314.5|58
1609753500000|2021-01-04 09:45:00|7330.3|7315.3|7333.3|7318.3|7334.3|7319.3|7330.3|7315.3|78
1609753800000|2021-01-04 09:50:00|7333.5|7318.5|7335.8|7320.8|7336.2|7321.2|7333.5|7318.5|86
1609754100000|2021-01-04 09:55:00|7335.7|7320.7|7335.6|7320.6|7336.6|7321.6|7335.4|7320.4|89
1609754400000|2021-01-04 10:00:00|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7334.1|7319.1|67
1609754700000|2021-01-04 10:05:00|7335.2|7320.2|7334.2|7319.2|7335.2|7320.2|7333.6|7318.6|61
1609755000000|2021-01-04 10:10:00|7334.3|7319.3|7333.9|7318.9|7334.4|7319.4|7333|7318|58
1609755300000|2021-01-04 10:15:00|7333.8|7318.8|7333.2|7318.2|7333.8|7318.8|7332.9|7317.9|31
1609755600000|2021-01-04 10:20:00|7333.3|7318.3|7332.8|7317.8|7333.4|7318.4|7332.4|7317.4|33
1609755900000|2021-01-04 10:25:00|7332.9|7317.9|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|35
1609756200000|2021-01-04 10:30:00|7333.1|7318.1|7333.4|7318.4|7333.4|7318.4|7333.1|7318.1|31
1609756500000|2021-01-04 10:35:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|22
1609756800000|2021-01-04 10:40:00|7333.6|7318.6|7333.7|7318.7|7333.8|7318.8|7333.5|7318.5|38
1609757100000|2021-01-04 10:45:00|7333.6|7318.6|7332.3|7317.3|7333.7|7318.7|7332.2|7317.2|31
1609757400000|2021-01-04 10:50:00|7332.4|7317.4|7332.1|7317.1|7332.4|7317.4|7332.1|7317.1|11
1609757700000|2021-01-04 10:55:00|7332.2|7317.2|7333.7|7318.7|7333.7|7318.7|7332.2|7317.2|35
1609758000000|2021-01-04 11:00:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|55
1609758300000|2021-01-04 11:05:00|7333.6|7318.6|7334.1|7319.1|7334.4|7319.4|7333.6|7318.6|43
1609758600000|2021-01-04 11:10:00|7334.2|7319.2|7333.9|7318.9|7334.2|7319.2|7333.5|7318.5|33
1609758900000|2021-01-04 11:15:00|7333.7|7318.7|7333.4|7318.4|7333.9|7318.9|7333.4|7318.4|37
1609759200000|2021-01-04 11:20:00|7333.5|7318.5|7332.9|7317.9|7333.8|7318.8|7332.8|7317.8|72
1609759500000|2021-01-04 11:25:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.2|7317.2|34
1609759800000|2021-01-04 11:30:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.2|7317.2|13
1609760700000|2021-01-04 11:45:00|7332.8|7317.8|7332.6|7317.6|7332.8|7317.8|7332.6|7317.6|2
1609761000000|2021-01-04 11:50:00|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|7332.5|7317.5|1
1609761300000|2021-01-04 11:55:00|7332.7|7317.7|7332.6|7317.6|7332.8|7317.8|7332.5|7317.5|7
1609761600000|2021-01-04 12:00:00|7332.7|7317.7|7334.8|7319.8|7334.8|7319.8|7332.6|7317.6|24
1609761900000|2021-01-04 12:05:00|7334.6|7319.6|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|4
1609762200000|2021-01-04 12:10:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|3
1609762500000|2021-01-04 12:15:00|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1609762800000|2021-01-04 12:20:00|7334|7319|7334.2|7319.2|7334.3|7319.3|7334|7319|7
1609763100000|2021-01-04 12:25:00|7334.3|7319.3|7334.1|7319.1|7334.3|7319.3|7334.1|7319.1|3
1609763400000|2021-01-04 12:30:00|7334.2|7319.2|7332.9|7317.9|7334.4|7319.4|7332.9|7317.9|18
1609763700000|2021-01-04 12:35:00|7332.3|7317.3|7332.2|7317.2|7332.4|7317.4|7332.2|7317.2|5
1609764000000|2021-01-04 12:40:00|7332.3|7317.3|7334.2|7319.2|7334.4|7319.4|7332.2|7317.2|34
1609764300000|2021-01-04 12:45:00|7334.6|7319.6|7334|7319|7334.6|7319.6|7334|7319|4
1609764600000|2021-01-04 12:50:00|7333.9|7318.9|7334|7319|7334.2|7319.2|7333.9|7318.9|5
1609764900000|2021-01-04 12:55:00|7333.7|7318.7|7332.3|7317.3|7333.7|7318.7|7332.3|7317.3|14
1609765200000|2021-01-04 13:00:00|7332.4|7317.4|7333|7318|7333.1|7318.1|7332.3|7317.3|40
1609765500000|2021-01-04 13:05:00|7332.9|7317.9|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|17
1609765800000|2021-01-04 13:10:00|7333|7318|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|12
1609766100000|2021-01-04 13:15:00|7332.7|7317.7|7332.8|7317.8|7333|7318|7332.7|7317.7|10
1609766400000|2021-01-04 13:20:00|7332.7|7317.7|7332.8|7317.8|7332.9|7317.9|7332.6|7317.6|9
1609766700000|2021-01-04 13:25:00|7332.7|7317.7|7332.5|7317.5|7332.8|7317.8|7332.5|7317.5|24
1609767000000|2021-01-04 13:30:00|7332.7|7317.7|7333.4|7318.4|7333.5|7318.5|7332.6|7317.6|11
1609767300000|2021-01-04 13:35:00|7333.1|7318.1|7332.4|7317.4|7333.1|7318.1|7332.1|7317.1|9
1609767600000|2021-01-04 13:40:00|7331.9|7316.9|7331.9|7316.9|7332.3|7317.3|7331.8|7316.8|13
1609767900000|2021-01-04 13:45:00|7332|7317|7329.7|7314.7|7332|7317|7329.3|7314.3|124
1609768200000|2021-01-04 13:50:00|7329.6|7314.6|7330.9|7315.9|7335|7316.1|7329.2|7308.8|116
1609768800000|2021-01-04 14:00:00|7330.8|7315.8|7330.9|7315.9|7331|7316|7330.8|7315.8|4
1609769100000|2021-01-04 14:05:00|7330.7|7315.7|7329.3|7314.3|7330.8|7315.8|7329.1|7314.1|20
1609769400000|2021-01-04 14:10:00|7329.4|7314.4|7328.2|7313.2|7329.4|7314.4|7328.2|7313.2|22
1609769700000|2021-01-04 14:15:00|7328.4|7313.4|7328.4|7313.4|7328.8|7313.8|7328.2|7313.2|13
1609770000000|2021-01-04 14:20:00|7328.6|7313.6|7328.2|7313.2|7329|7314|7328.2|7313.2|11
1609770300000|2021-01-04 14:25:00|7328.1|7313.1|7327.5|7312.5|7328.6|7313.6|7327.1|7312.1|44
1609770600000|2021-01-04 14:30:00|7327.4|7312.4|7329|7314|7329.2|7314.2|7327.3|7312.3|96
1609770900000|2021-01-04 14:35:00|7328.9|7313.9|7332.2|7317.2|7332.2|7317.2|7328.9|7313.9|152
1609771200000|2021-01-04 14:40:00|7332.1|7317.1|7331.5|7316.5|7332.2|7317.2|7331.3|7316.3|67
1609771500000|2021-01-04 14:45:00|7331.7|7316.7|7329.8|7314.8|7331.7|7316.7|7329.6|7314.6|114
1609771800000|2021-01-04 14:50:00|7329.7|7314.7|7330.6|7315.6|7331|7316|7329.7|7314.7|223
1609772100000|2021-01-04 14:55:00|7330.7|7315.7|7333|7318|7333|7318|7330.4|7315.4|105
1609772400000|2021-01-04 15:00:00|7333.1|7318.1|7334|7319|7334.5|7319.5|7333.1|7318.1|119
1609772700000|2021-01-04 15:05:00|7333.9|7318.9|7334.4|7319.4|7334.7|7319.7|7333.7|7318.7|170
1609773000000|2021-01-04 15:10:00|7334.3|7319.3|7333.8|7318.8|7334.6|7319.6|7333.7|7318.7|276
1609773300000|2021-01-04 15:15:00|7334|7319|7334.5|7319.5|7334.6|7319.6|7333|7318|242
1609773600000|2021-01-04 15:20:00|7334.6|7319.6|7334.7|7319.7|7335.3|7320.3|7333.7|7318.7|106
1609773900000|2021-01-04 15:25:00|7334.8|7319.8|7335.8|7320.8|7336.8|7321.8|7334.4|7319.4|100
1609774200000|2021-01-04 15:30:00|7335.7|7320.7|7334.7|7319.7|7336.4|7321.4|7334.6|7319.6|195
1609774500000|2021-01-04 15:35:00|7334.8|7319.8|7334.8|7319.8|7336.8|7321.8|7334.8|7319.8|40
1609774800000|2021-01-04 15:40:00|7334.9|7319.9|7334.4|7319.4|7335|7320|7332.7|7317.7|79
1609775100000|2021-01-04 15:45:00|7334.6|7319.6|7336.1|7321.1|7336.1|7321.1|7334.3|7319.3|15
1609775400000|2021-01-04 15:50:00|7336|7321|7335|7320|7336.1|7321.1|7334.7|7319.7|64
1609775700000|2021-01-04 15:55:00|7335.3|7320.3|7333.9|7318.9|7335.3|7320.3|7333.2|7318.2|27
1609776000000|2021-01-04 16:00:00|7333.8|7318.8|7334.1|7319.1|7334.2|7319.2|7332.6|7317.6|37
1609776300000|2021-01-04 16:05:00|7334|7319|7335.4|7320.4|7335.4|7320.4|7333.9|7318.9|48
1609776600000|2021-01-04 16:10:00|7335.3|7320.3|7336.6|7321.6|7337.8|7322.8|7335.3|7320.3|72
1609776900000|2021-01-04 16:15:00|7336.4|7321.4|7336.7|7321.7|7336.9|7321.9|7336.4|7321.4|61
1609777200000|2021-01-04 16:20:00|7336.8|7321.8|7336.8|7321.8|7337.4|7322.4|7336.7|7321.7|61
1609777500000|2021-01-04 16:25:00|7336.9|7321.9|7339.2|7324.2|7339.6|7324.6|7336.7|7321.7|137
1609777800000|2021-01-04 16:30:00|7339.3|7324.3|7339.7|7324.7|7340.8|7325.8|7339.1|7324.1|149
1609778100000|2021-01-04 16:35:00|7339.8|7324.8|7338.6|7323.6|7344.8|7325.5|7338.6|7319.8|135
1609778400000|2021-01-04 16:40:00|7338.9|7323.9|7341.2|7326.2|7341.3|7326.3|7338.9|7323.9|114
1609778700000|2021-01-04 16:45:00|7341|7326|7341.2|7326.2|7341.3|7326.3|7341|7326|336
1609779000000|2021-01-04 16:50:00|7341.3|7326.3|7341.8|7326.8|7343|7328|7341|7326|114
1609779300000|2021-01-04 16:55:00|7341.9|7326.9|7343|7328|7343.1|7328.1|7341.6|7326.6|56
1609779600000|2021-01-04 17:00:00|7342.9|7327.9|7344.8|7329.8|7344.8|7329.8|7342.7|7327.7|58
1609779900000|2021-01-04 17:05:00|7344.7|7329.7|7344.5|7329.5|7345.6|7330.6|7344.1|7329.1|52
1609780200000|2021-01-04 17:10:00|7344.4|7329.4|7344.4|7329.4|7344.6|7329.6|7343.8|7328.8|60
1609780500000|2021-01-04 17:15:00|7344.5|7329.5|7345.3|7330.3|7345.7|7330.7|7344.5|7329.5|65
1609780800000|2021-01-04 17:20:00|7345.4|7330.4|7346.8|7331.8|7347.2|7332.2|7345.3|7330.3|69
1609781100000|2021-01-04 17:25:00|7346.7|7331.7|7344.3|7329.3|7346.8|7331.8|7344.3|7329.3|46
1609781400000|2021-01-04 17:30:00|7344.4|7329.4|7343.1|7328.1|7345|7330|7343.1|7328.1|77
1609781700000|2021-01-04 17:35:00|7343.2|7328.2|7343.5|7328.5|7344.5|7329.5|7343|7328|55
1609782000000|2021-01-04 17:40:00|7343.3|7328.3|7343.2|7328.2|7343.4|7328.4|7342.9|7327.9|28
1609782300000|2021-01-04 17:45:00|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7343|7328|23
1609782600000|2021-01-04 17:50:00|7343|7328|7342.8|7327.8|7343.2|7328.2|7342.8|7327.8|32
1609782900000|2021-01-04 17:55:00|7342.7|7327.7|7341.3|7326.3|7343.1|7328.1|7340.9|7325.9|42
1609783200000|2021-01-04 18:00:00|7341.4|7326.4|7339.8|7324.8|7341.5|7326.5|7339.7|7324.7|34
1609783500000|2021-01-04 18:05:00|7339.6|7324.6|7340.1|7325.1|7340.9|7325.9|7339.6|7324.6|33
1609783800000|2021-01-04 18:10:00|7340.3|7325.3|7340.6|7325.6|7340.9|7325.9|7340.1|7325.1|109
1609784100000|2021-01-04 18:15:00|7340.5|7325.5|7340.4|7325.4|7340.7|7325.7|7340.3|7325.3|65
1609784400000|2021-01-04 18:20:00|7340.3|7325.3|7340.6|7325.6|7340.7|7325.7|7340.3|7325.3|57
1609784700000|2021-01-04 18:25:00|7340.8|7325.8|7339.9|7324.9|7340.8|7325.8|7339.5|7324.5|121
1609785000000|2021-01-04 18:30:00|7339.6|7324.6|7344.9|7319.9|7345.1|7325.1|7339.5|7319.7|269
1609785300000|2021-01-04 18:35:00|7345|7320|7339.4|7324.4|7345.1|7324.7|7339.2|7319.7|109
1609785600000|2021-01-04 18:40:00|7339.5|7324.5|7339.7|7324.7|7339.9|7324.9|7339.5|7324.5|23
1609785900000|2021-01-04 18:45:00|7339.6|7324.6|7339.6|7324.6|7339.7|7324.7|7339.4|7324.4|28
1609786200000|2021-01-04 18:50:00|7339.7|7324.7|7339.5|7324.5|7339.7|7324.7|7339.5|7324.5|5
1609786500000|2021-01-04 18:55:00|7339.4|7324.4|7338.4|7323.4|7339.4|7324.4|7338.4|7323.4|14
1609786800000|2021-01-04 19:00:00|7338.5|7323.5|7339.1|7324.1|7343.8|7324.2|7338.4|7318.6|205
1609787100000|2021-01-04 19:05:00|7339.2|7324.2|7339|7324|7339.4|7324.4|7338.9|7323.9|81
1609787400000|2021-01-04 19:10:00|7339.7|7324.7|7343.4|7318.4|7345.1|7325.8|7339.4|7318.4|30
1609787700000|2021-01-04 19:15:00|7338.3|7323.3|7338.5|7323.5|7338.5|7323.5|7338.2|7323.2|4
1609788000000|2021-01-04 19:20:00|7339.1|7324.1|7345.5|7320.5|7346.2|7326|7339.1|7319|25
1609788300000|2021-01-04 19:25:00|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|1
1609788600000|2021-01-04 19:30:00|7339.1|7324.1|7338.8|7323.8|7339.1|7324.1|7338.8|7323.8|2
1609788900000|2021-01-04 19:35:00|7338.9|7323.9|7338.8|7323.8|7344.1|7324.4|7338.6|7318.8|10
1609789200000|2021-01-04 19:40:00|7339|7324|7344|7319|7344|7324|7338.5|7319|6
1609789500000|2021-01-04 19:45:00|7344.2|7319.2|7339.4|7324.4|7344.2|7324.4|7339.4|7319.2|2
1609789800000|2021-01-04 19:50:00|7344.5|7319.5|7344.7|7319.7|7345|7320|7344.5|7319.5|4
1609790400000|2021-01-04 20:00:00|7345.1|7320.1|7345.6|7320.6|7345.6|7325|7340|7320.1|5
1609790700000|2021-01-04 20:05:00|7345.3|7320.3|7346.1|7321.1|7346.1|7325.2|7340|7320.2|6
1609791000000|2021-01-04 20:10:00|7340.5|7325.5|7340|7325|7345.3|7325.5|7340|7320.2|5
1609792200000|2021-01-04 20:30:00|7339.8|7324.8|7345.1|7320.1|7345.9|7325|7339.6|7320.1|9
1609792500000|2021-01-04 20:35:00|7345.2|7320.2|7340|7325|7345.2|7325|7340|7320.2|2
1609792800000|2021-01-04 20:40:00|7339.9|7324.9|7346.4|7321.4|7348.5|7326.5|7339.7|7321.4|22
1609793100000|2021-01-04 20:45:00|7347.1|7322.1|7346.6|7321.6|7347.2|7322.2|7346.4|7321.4|8
1609793400000|2021-01-04 20:50:00|7345.7|7320.7|7340|7325|7346|7325.3|7339.7|7320.3|46
1609793700000|2021-01-04 20:55:00|7340.1|7325.1|7339.8|7324.8|7340.2|7325.2|7339.6|7324.6|20
1609813800000|2021-01-05 02:30:00|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|1
1609814100000|2021-01-05 02:35:00|7345.1|7320.1|7341.3|7316.3|7345.3|7320.3|7341.2|7316.2|12
1609814400000|2021-01-05 02:40:00|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|1
1609814700000|2021-01-05 02:45:00|7340.3|7315.3|7340.1|7315.1|7340.3|7315.3|7340.1|7315.1|3
1609815000000|2021-01-05 02:50:00|7340|7315|7339.3|7314.3|7340|7315|7339.2|7314.2|3
1609815300000|2021-01-05 02:55:00|7339.1|7314.1|7338.6|7313.6|7339.1|7314.1|7338.6|7313.6|4
1609815900000|2021-01-05 03:05:00|7338.8|7313.8|7339.1|7314.1|7339.1|7314.1|7338.8|7313.8|7
1609816200000|2021-01-05 03:10:00|7338.9|7313.9|7337|7312|7339.1|7314.1|7337|7312|8
1609816500000|2021-01-05 03:15:00|7337.1|7312.1|7336.4|7311.4|7337.1|7312.1|7336.3|7311.3|15
1609816800000|2021-01-05 03:20:00|7336.8|7311.8|7337|7312|7337.1|7312.1|7336.8|7311.8|10
1609817400000|2021-01-05 03:30:00|7336.9|7311.9|7337.9|7312.9|7340.6|7315.6|7336.9|7311.9|176
1609817700000|2021-01-05 03:35:00|7338.2|7313.2|7340.1|7315.1|7340.8|7320.8|7333|7313|59
1609818000000|2021-01-05 03:40:00|7340.3|7315.3|7344|7319|7344.8|7324.3|7335.8|7315.3|44
1609818300000|2021-01-05 03:45:00|7338.8|7323.8|7349.1|7324.1|7349.1|7327.3|7337.8|7318.5|159
1609818600000|2021-01-05 03:50:00|7349.2|7324.2|7343.3|7328.3|7349.5|7329.8|7341.8|7321|146
1609818900000|2021-01-05 03:55:00|7343.4|7328.4|7341.6|7326.6|7348.5|7328.5|7341.5|7321.8|51
1609819200000|2021-01-05 04:00:00|7341.8|7326.8|7343|7328|7343|7328|7341.7|7326.7|20
1609819500000|2021-01-05 04:05:00|7343.3|7328.3|7350.5|7325.5|7350.5|7330.5|7343.3|7324.3|50
1609819800000|2021-01-05 04:10:00|7350.4|7325.4|7347.8|7332.8|7354|7334.6|7346.3|7325.4|82
1609820100000|2021-01-05 04:15:00|7347.3|7332.3|7346.3|7331.3|7352.8|7333.8|7346.3|7326.3|62
1609820400000|2021-01-05 04:20:00|7346.5|7331.5|7346.3|7331.3|7347.1|7332.1|7346|7331|17
1609820700000|2021-01-05 04:25:00|7346.6|7331.6|7346.5|7331.5|7346.8|7331.8|7346.1|7331.1|26
1609821000000|2021-01-05 04:30:00|7346.8|7331.8|7345.8|7330.8|7346.8|7331.8|7344.8|7329.8|40
1609821300000|2021-01-05 04:35:00|7345.3|7330.3|7344.9|7329.9|7345.6|7330.6|7344.3|7329.3|24
1609821600000|2021-01-05 04:40:00|7344.8|7329.8|7343|7328|7345.5|7330.5|7342.1|7327.1|56
1609821900000|2021-01-05 04:45:00|7342.9|7327.9|7345.1|7330.1|7348.4|7330.2|7342.1|7322.8|59
1609822200000|2021-01-05 04:50:00|7345.2|7330.2|7345.6|7330.6|7346.2|7331.2|7344.7|7329.7|48
1609822500000|2021-01-05 04:55:00|7346.1|7331.1|7346.6|7331.6|7346.8|7331.8|7346.1|7331.1|39
1609822800000|2021-01-05 05:00:00|7346.4|7331.4|7343.8|7328.8|7346.4|7331.4|7343.7|7328.7|33
1609823100000|2021-01-05 05:05:00|7343.9|7328.9|7343.9|7328.9|7344.6|7329.6|7343.7|7328.7|20
1609823400000|2021-01-05 05:10:00|7344.1|7329.1|7343.4|7328.4|7344.6|7329.6|7343.1|7328.1|42
1609823700000|2021-01-05 05:15:00|7343.5|7328.5|7342.7|7327.7|7343.7|7328.7|7341.9|7326.9|62
1609824000000|2021-01-05 05:20:00|7342.5|7327.5|7347.7|7322.7|7347.8|7328.3|7342.5|7322.5|40
1609824300000|2021-01-05 05:25:00|7347.6|7322.6|7347.5|7322.5|7347.7|7322.7|7347.5|7322.5|21
1609824600000|2021-01-05 05:30:00|7347.6|7322.6|7347.6|7322.6|7347.9|7328.5|7342.8|7322.5|33
1609824900000|2021-01-05 05:35:00|7347.5|7322.5|7341.6|7326.6|7347.8|7328.4|7341.3|7322.5|31
1609825200000|2021-01-05 05:40:00|7341.5|7326.5|7341.5|7326.5|7341.6|7326.6|7341|7326|33
1609825500000|2021-01-05 05:45:00|7341.6|7326.6|7343.1|7328.1|7343.1|7328.1|7341.3|7326.3|29
1609825800000|2021-01-05 05:50:00|7343|7328|7343.1|7328.1|7343.4|7328.4|7342.1|7327.1|37
1609826100000|2021-01-05 05:55:00|7343.2|7328.2|7343.1|7328.1|7343.3|7328.3|7343|7328|35
1609826400000|2021-01-05 06:00:00|7343|7328|7343.1|7328.1|7343.5|7328.5|7342.7|7327.7|26
1609826700000|2021-01-05 06:05:00|7343|7328|7343.3|7328.3|7343.5|7328.5|7342.4|7327.4|27
1609827000000|2021-01-05 06:10:00|7343|7328|7342.8|7327.8|7343|7328|7342.8|7327.8|5
1609827300000|2021-01-05 06:15:00|7342.7|7327.7|7342.5|7327.5|7342.8|7327.8|7342.4|7327.4|13
1609827600000|2021-01-05 06:20:00|7342.6|7327.6|7342.7|7327.7|7343.3|7328.3|7342.5|7327.5|25
1609827900000|2021-01-05 06:25:00|7342.6|7327.6|7342.3|7327.3|7342.6|7327.6|7342.3|7327.3|7
1609828200000|2021-01-05 06:30:00|7342.4|7327.4|7342.4|7327.4|7342.5|7327.5|7342.4|7327.4|7
1609828500000|2021-01-05 06:35:00|7342.3|7327.3|7342.4|7327.4|7342.4|7327.4|7342.3|7327.3|2
1609828800000|2021-01-05 06:40:00|7342.5|7327.5|7341.2|7326.2|7342.5|7327.5|7341.1|7326.1|21
1609829100000|2021-01-05 06:45:00|7340.8|7325.8|7340.1|7325.1|7340.8|7325.8|7339|7324|61
1609829400000|2021-01-05 06:50:00|7340|7325|7340.4|7325.4|7340.5|7325.5|7339.9|7324.9|21
1609829700000|2021-01-05 06:55:00|7340.3|7325.3|7340.4|7325.4|7340.9|7325.9|7340.2|7325.2|18
1609830000000|2021-01-05 07:00:00|7340.5|7325.5|7342.5|7327.5|7342.5|7327.5|7340.4|7325.4|32
1609830300000|2021-01-05 07:05:00|7342.6|7327.6|7343.5|7328.5|7344.6|7329.6|7342.6|7327.6|42
1609830600000|2021-01-05 07:10:00|7343.4|7328.4|7343.2|7328.2|7343.5|7328.5|7343|7328|9
1609830900000|2021-01-05 07:15:00|7343.1|7328.1|7343.8|7328.8|7344|7329|7342.8|7327.8|32
1609831200000|2021-01-05 07:20:00|7343.6|7328.6|7342.8|7327.8|7343.6|7328.6|7340.9|7325.9|72
1609831500000|2021-01-05 07:25:00|7342.4|7327.4|7342.2|7327.2|7343|7328|7342|7327|40
1609831800000|2021-01-05 07:30:00|7342.3|7327.3|7343|7328|7343.3|7328.3|7341.9|7326.9|58
1609832100000|2021-01-05 07:35:00|7343.1|7328.1|7344.1|7329.1|7344.3|7329.3|7342.8|7327.8|29
1609832400000|2021-01-05 07:40:00|7344.4|7329.4|7344.3|7329.3|7344.4|7329.4|7344.1|7329.1|6
1609832700000|2021-01-05 07:45:00|7344.4|7329.4|7345.3|7330.3|7345.4|7330.4|7344.3|7329.3|47
1609833000000|2021-01-05 07:50:00|7345.4|7330.4|7348|7333|7348.8|7333.8|7345.3|7330.3|87
1609833300000|2021-01-05 07:55:00|7347.8|7332.8|7348.1|7333.1|7348.3|7333.3|7347.3|7332.3|50
1609833600000|2021-01-05 08:00:00|7347.8|7332.8|7346.5|7331.5|7347.8|7332.8|7346.4|7331.4|52
1609833900000|2021-01-05 08:05:00|7346.6|7331.6|7346.8|7331.8|7347.1|7332.1|7346.3|7331.3|19
1609834200000|2021-01-05 08:10:00|7347|7332|7346.3|7331.3|7347.2|7332.2|7346|7331|14
1609834500000|2021-01-05 08:15:00|7346.5|7331.5|7348.3|7333.3|7350|7335|7346.4|7331.4|50
1609834800000|2021-01-05 08:20:00|7348.4|7333.4|7348.7|7333.7|7348.8|7333.8|7347.3|7332.3|48
1609835100000|2021-01-05 08:25:00|7348.8|7333.8|7349.8|7334.8|7350.2|7335.2|7348.2|7333.2|84
1609835400000|2021-01-05 08:30:00|7349.5|7334.5|7350.9|7335.9|7355|7336.5|7349.5|7329.9|70
1609835700000|2021-01-05 08:35:00|7351|7336|7354|7339|7354.3|7339.3|7350.5|7335.5|67
1609836000000|2021-01-05 08:40:00|7354.1|7339.1|7356.4|7341.4|7357.2|7342.2|7354|7339|53
1609836300000|2021-01-05 08:45:00|7356.3|7341.3|7358.3|7343.3|7360.8|7345.8|7356.2|7341.2|106
1609836600000|2021-01-05 08:50:00|7358.5|7343.5|7358.1|7343.1|7360.3|7345.3|7357.9|7342.9|65
1609836900000|2021-01-05 08:55:00|7358|7343|7355.3|7340.3|7358|7343|7355.2|7340.2|30
1609837200000|2021-01-05 09:00:00|7355.2|7340.2|7354.5|7339.5|7355.3|7340.3|7353.7|7338.7|50
1609837500000|2021-01-05 09:05:00|7354.3|7339.3|7353.7|7338.7|7354.5|7339.5|7353.7|7338.7|39
1609837800000|2021-01-05 09:10:00|7353.6|7338.6|7355.4|7340.4|7355.8|7340.8|7353.6|7338.6|28
1609838100000|2021-01-05 09:15:00|7355.6|7340.6|7355.2|7340.2|7356.4|7341.4|7354.6|7339.6|49
1609838400000|2021-01-05 09:20:00|7355.1|7340.1|7354.1|7339.1|7355.4|7340.4|7353.7|7338.7|49
1609838700000|2021-01-05 09:25:00|7354|7339|7353.9|7338.9|7354.1|7339.1|7353.4|7338.4|29
1609839000000|2021-01-05 09:30:00|7353.7|7338.7|7354.3|7339.3|7354.5|7339.5|7353.7|7338.7|25
1609839300000|2021-01-05 09:35:00|7354.5|7339.5|7352.8|7337.8|7354.6|7339.6|7351.8|7336.8|61
1609839600000|2021-01-05 09:40:00|7352.7|7337.7|7351|7336|7352.7|7337.7|7351|7336|29
1609839900000|2021-01-05 09:45:00|7351.2|7336.2|7351.3|7336.3|7352.1|7337.1|7350.6|7335.6|23
1609840200000|2021-01-05 09:50:00|7351.2|7336.2|7351|7336|7351.3|7336.3|7350.7|7335.7|19
1609840500000|2021-01-05 09:55:00|7351.2|7336.2|7350.1|7335.1|7351.3|7336.3|7350|7335|41
1609840800000|2021-01-05 10:00:00|7350|7335|7352.4|7337.4|7352.5|7337.5|7350|7335|20
1609841100000|2021-01-05 10:05:00|7352.5|7337.5|7354.5|7339.5|7358.6|7339.5|7352.4|7333|54
1609841400000|2021-01-05 10:10:00|7354.4|7339.4|7354.6|7339.6|7360.1|7340.1|7354.1|7334.9|42
1609841700000|2021-01-05 10:15:00|7354.4|7339.4|7354.9|7339.9|7354.9|7339.9|7354.3|7339.3|13
1609842000000|2021-01-05 10:20:00|7354.8|7339.8|7353.8|7338.8|7354.9|7339.9|7353.5|7338.5|26
1609842300000|2021-01-05 10:25:00|7353.5|7338.5|7354.7|7339.7|7354.8|7339.8|7353.5|7338.5|18
1609842600000|2021-01-05 10:30:00|7354.8|7339.8|7354.7|7339.7|7354.9|7339.9|7354.6|7339.6|25
1609842900000|2021-01-05 10:35:00|7354.8|7339.8|7353.9|7338.9|7354.9|7339.9|7353.9|7338.9|10
1609843200000|2021-01-05 10:40:00|7354|7339|7354|7339|7354|7339|7354|7339|1
1609843500000|2021-01-05 10:45:00|7353.9|7338.9|7353.5|7338.5|7353.9|7338.9|7353.4|7338.4|4
1609843800000|2021-01-05 10:50:00|7353.6|7338.6|7353.6|7338.6|7354.7|7339.7|7353.3|7338.3|22
1609844100000|2021-01-05 10:55:00|7353.7|7338.7|7355|7340|7355.5|7340.5|7353.5|7338.5|35
1609844400000|2021-01-05 11:00:00|7355.1|7340.1|7359.5|7334.5|7359.5|7340.2|7354.3|7334.4|20
1609844700000|2021-01-05 11:05:00|7354.7|7339.7|7353.7|7338.7|7359.5|7339.8|7353.7|7334.4|19
1609845000000|2021-01-05 11:10:00|7353.8|7338.8|7354|7339|7354.4|7339.4|7353.8|7338.8|38
1609845300000|2021-01-05 11:15:00|7353.9|7338.9|7355|7340|7355|7340|7353.8|7338.8|31
1609845600000|2021-01-05 11:20:00|7355.2|7340.2|7354.1|7339.1|7355.2|7340.2|7354.1|7339.1|43
1609845900000|2021-01-05 11:25:00|7354.2|7339.2|7354.1|7339.1|7354.3|7339.3|7353.9|7338.9|30
1609846200000|2021-01-05 11:30:00|7354.2|7339.2|7351.8|7336.8|7354.2|7339.2|7351.7|7336.7|14
1609846500000|2021-01-05 11:35:00|7351.5|7336.5|7351.6|7336.6|7351.7|7336.7|7351.4|7336.4|5
1609846800000|2021-01-05 11:40:00|7351.8|7336.8|7353.5|7338.5|7357.6|7338.5|7351.6|7332.2|16
1609847400000|2021-01-05 11:50:00|7353.7|7338.7|7353.6|7338.6|7353.8|7338.8|7353.6|7338.6|8
1609847700000|2021-01-05 11:55:00|7353.8|7338.8|7353.4|7338.4|7353.9|7338.9|7353.4|7338.4|6
1609848000000|2021-01-05 12:00:00|7353.5|7338.5|7354.3|7339.3|7354.3|7339.3|7353.3|7338.3|11
1609848300000|2021-01-05 12:05:00|7354.4|7339.4|7354.3|7339.3|7354.4|7339.4|7354.3|7339.3|4
1609848600000|2021-01-05 12:10:00|7354.2|7339.2|7354.9|7339.9|7354.9|7339.9|7354.2|7339.2|8
1609848900000|2021-01-05 12:15:00|7355.2|7340.2|7354.5|7339.5|7359.7|7340.5|7354.5|7334.3|19
1609849200000|2021-01-05 12:20:00|7354.6|7339.6|7360.1|7335.1|7360.3|7340|7354.6|7334.6|19
1609849500000|2021-01-05 12:25:00|7360|7335|7359.9|7334.9|7360.1|7340.1|7354.7|7334.7|51
1609849800000|2021-01-05 12:30:00|7360|7335|7362.6|7337.6|7363|7343.3|7356|7334.8|34
1609850100000|2021-01-05 12:35:00|7362.3|7337.3|7360.6|7335.6|7363.6|7343.2|7357.4|7335.6|89
1609850400000|2021-01-05 12:40:00|7360.7|7335.7|7361.3|7336.3|7361.5|7336.5|7360.5|7335.5|55
1609850700000|2021-01-05 12:45:00|7356.6|7341.6|7356.9|7341.9|7357|7342|7356.6|7341.6|3
1609851000000|2021-01-05 12:50:00|7357.1|7342.1|7357.3|7342.3|7357.8|7342.8|7357.1|7342.1|13
1609851300000|2021-01-05 12:55:00|7357.1|7342.1|7356.9|7341.9|7357.3|7342.3|7356.8|7341.8|6
1609851600000|2021-01-05 13:00:00|7356.7|7341.7|7356.8|7341.8|7356.8|7341.8|7356.6|7341.6|3
1609851900000|2021-01-05 13:05:00|7356.9|7341.9|7356.9|7341.9|7357.3|7342.3|7356.9|7341.9|3
1609852200000|2021-01-05 13:10:00|7357|7342|7355.8|7340.8|7357.3|7342.3|7355.8|7340.8|12
1609852500000|2021-01-05 13:15:00|7355.7|7340.7|7355.8|7340.8|7355.8|7340.8|7355.7|7340.7|6
1609853400000|2021-01-05 13:30:00|7355.7|7340.7|7355.8|7340.8|7356|7341|7355.4|7340.4|15
1609853700000|2021-01-05 13:35:00|7355.4|7340.4|7359.2|7334.2|7359.6|7340.4|7354.6|7334.2|59
1609854000000|2021-01-05 13:40:00|7359.3|7334.3|7359.1|7334.1|7359.5|7334.5|7359.1|7334.1|187
1609854300000|2021-01-05 13:45:00|7359.2|7334.2|7356.8|7341.8|7360|7341.8|7355.3|7334.2|47
1609854600000|2021-01-05 13:50:00|7356.4|7341.4|7356|7341|7356.4|7341.4|7355.7|7340.7|9
1609854900000|2021-01-05 13:55:00|7356.1|7341.1|7356.3|7341.3|7356.4|7341.4|7355.9|7340.9|19
1609855200000|2021-01-05 14:00:00|7356.5|7341.5|7356.5|7341.5|7356.7|7341.7|7355.8|7340.8|14
1609855500000|2021-01-05 14:05:00|7356.4|7341.4|7356.4|7341.4|7356.6|7341.6|7356.4|7341.4|7
1609855800000|2021-01-05 14:10:00|7356.2|7341.2|7355.8|7340.8|7356.2|7341.2|7355.8|7340.8|2
1609856100000|2021-01-05 14:15:00|7355.9|7340.9|7354.1|7339.1|7356.1|7341.1|7353.8|7338.8|22
1609856400000|2021-01-05 14:20:00|7354.3|7339.3|7351.4|7336.4|7357.1|7339.7|7351.1|7331.8|49
1609856700000|2021-01-05 14:25:00|7351.1|7336.1|7352.2|7337.2|7352.2|7337.2|7350.2|7335.2|47
1609857000000|2021-01-05 14:30:00|7352.3|7337.3|7349.9|7334.9|7352.8|7337.8|7349.5|7334.5|121
1609857300000|2021-01-05 14:35:00|7350|7335|7350.3|7335.3|7350.8|7335.8|7349.5|7334.5|125
1609857600000|2021-01-05 14:40:00|7350.2|7335.2|7348.6|7333.6|7350.4|7335.4|7348.5|7333.5|79
1609857900000|2021-01-05 14:45:00|7348.5|7333.5|7348|7333|7348.9|7333.9|7347.8|7332.8|37
1609858200000|2021-01-05 14:50:00|7347.9|7332.9|7347.1|7332.1|7347.9|7332.9|7346.7|7331.7|77
1609858500000|2021-01-05 14:55:00|7347|7332|7345.5|7330.5|7347|7332|7345.4|7330.4|54
1609858800000|2021-01-05 15:00:00|7345.4|7330.4|7344.8|7329.8|7345.6|7330.6|7344.1|7329.1|195
1609859100000|2021-01-05 15:05:00|7344.9|7329.9|7345.4|7330.4|7345.6|7330.6|7344.6|7329.6|37
1609859400000|2021-01-05 15:10:00|7345.5|7330.5|7345.5|7330.5|7346|7331|7345.4|7330.4|26
1609859700000|2021-01-05 15:15:00|7345.6|7330.6|7345.8|7330.8|7345.8|7330.8|7345.5|7330.5|5
1609860000000|2021-01-05 15:20:00|7345.7|7330.7|7346.5|7331.5|7346.6|7331.6|7345.6|7330.6|19
1609860300000|2021-01-05 15:25:00|7346.4|7331.4|7346|7331|7346.6|7331.6|7345.8|7330.8|10
1609860600000|2021-01-05 15:30:00|7345.8|7330.8|7345.9|7330.9|7346.3|7331.3|7345.2|7330.2|79
1609860900000|2021-01-05 15:35:00|7345.8|7330.8|7346|7331|7346.2|7331.2|7345.5|7330.5|18
1609861200000|2021-01-05 15:40:00|7345.8|7330.8|7345.1|7330.1|7346.1|7331.1|7343.2|7328.2|60
1609861500000|2021-01-05 15:45:00|7345|7330|7344.7|7329.7|7345.1|7330.1|7343.9|7328.9|112
1609861800000|2021-01-05 15:50:00|7344.8|7329.8|7345|7330|7345.3|7330.3|7344.6|7329.6|68
1609862100000|2021-01-05 15:55:00|7344.9|7329.9|7345.5|7330.5|7345.5|7330.5|7344.2|7329.2|51
1609862400000|2021-01-05 16:00:00|7345.6|7330.6|7348.8|7333.8|7348.8|7333.8|7345.4|7330.4|82
1609862700000|2021-01-05 16:05:00|7348.7|7333.7|7346.5|7331.5|7348.7|7333.7|7345|7330|78
1609863000000|2021-01-05 16:10:00|7346.6|7331.6|7346.8|7331.8|7347.2|7332.2|7346.3|7331.3|24
1609863300000|2021-01-05 16:15:00|7346.9|7331.9|7348|7333|7349.1|7334.1|7346.8|7331.8|53
1609863600000|2021-01-05 16:20:00|7348.1|7333.1|7347.3|7332.3|7348.1|7333.1|7347.2|7332.2|38
1609863900000|2021-01-05 16:25:00|7347.4|7332.4|7347.1|7332.1|7347.4|7332.4|7346.9|7331.9|76
1609864200000|2021-01-05 16:30:00|7347|7332|7347.1|7332.1|7347.4|7332.4|7346.9|7331.9|12
1609864500000|2021-01-05 16:35:00|7347|7332|7347|7332|7347.6|7332.6|7346.9|7331.9|12
1609864800000|2021-01-05 16:40:00|7346.9|7331.9|7346.6|7331.6|7347.2|7332.2|7345.7|7330.7|67
1609865100000|2021-01-05 16:45:00|7346.7|7331.7|7348|7333|7349.1|7334.1|7346.4|7331.4|48
1609865400000|2021-01-05 16:50:00|7347.8|7332.8|7348.5|7333.5|7353.3|7333.8|7347.3|7328|164
1609865700000|2021-01-05 16:55:00|7348.6|7333.6|7348.1|7333.1|7348.6|7333.6|7348.1|7333.1|89
1609866000000|2021-01-05 17:00:00|7348|7333|7348|7333|7348.1|7333.1|7347.3|7332.3|31
1609866300000|2021-01-05 17:05:00|7347.9|7332.9|7352.4|7327.4|7352.4|7333|7345.4|7326.7|91
1609866600000|2021-01-05 17:10:00|7352.3|7327.3|7347|7332|7353.4|7332|7347|7326.8|206
1609866900000|2021-01-05 17:15:00|7347.1|7332.1|7346.5|7331.5|7347.1|7332.1|7345.9|7330.9|58
1609867200000|2021-01-05 17:20:00|7346.4|7331.4|7346.4|7331.4|7346.5|7331.5|7345.7|7330.7|27
1609867500000|2021-01-05 17:25:00|7346.3|7331.3|7346.7|7331.7|7346.9|7331.9|7346.3|7331.3|29
1609867800000|2021-01-05 17:30:00|7346.6|7331.6|7346.5|7331.5|7346.7|7331.7|7346.5|7331.5|6
1609868100000|2021-01-05 17:35:00|7346.6|7331.6|7345.6|7330.6|7346.7|7331.7|7345.5|7330.5|61
1609868400000|2021-01-05 17:40:00|7345.7|7330.7|7345.6|7330.6|7345.8|7330.8|7345.5|7330.5|15
1609868700000|2021-01-05 17:45:00|7345.7|7330.7|7345|7330|7345.7|7330.7|7344.8|7329.8|12
1609869000000|2021-01-05 17:50:00|7344.9|7329.9|7344.9|7329.9|7345|7330|7344.9|7329.9|3
1609869300000|2021-01-05 17:55:00|7345.2|7330.2|7345|7330|7345.2|7330.2|7344.8|7329.8|58
1609869600000|2021-01-05 18:00:00|7344.9|7329.9|7345.6|7330.6|7346.1|7331.1|7344.8|7329.8|27
1609869900000|2021-01-05 18:05:00|7345.5|7330.5|7350.9|7325.9|7351|7331.2|7345.4|7325.5|185
1609870200000|2021-01-05 18:10:00|7351|7326|7351|7326|7351.4|7331.2|7345.7|7325.5|195
1609870500000|2021-01-05 18:15:00|7350.9|7325.9|7350.5|7325.5|7351|7330.3|7345.2|7325.3|358
1609870800000|2021-01-05 18:20:00|7350.6|7325.6|7350.7|7325.7|7350.8|7325.8|7350.4|7325.4|185
1609871100000|2021-01-05 18:25:00|7350.8|7325.8|7345.2|7330.2|7350.8|7330.5|7345.2|7325.7|11
1609872000000|2021-01-05 18:40:00|7345.3|7330.3|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|3
1609872300000|2021-01-05 18:45:00|7345.2|7330.2|7345.4|7330.4|7345.6|7330.6|7345.2|7330.2|4
1609872600000|2021-01-05 18:50:00|7345.3|7330.3|7345.3|7330.3|7345.4|7330.4|7345.3|7330.3|3
1609873500000|2021-01-05 19:05:00|7345.2|7330.2|7345.3|7330.3|7345.3|7330.3|7345.2|7330.2|2
1609873800000|2021-01-05 19:10:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7345.2|7330.2|4
1609874400000|2021-01-05 19:20:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1609874700000|2021-01-05 19:25:00|7345.5|7330.5|7345.2|7330.2|7345.7|7330.7|7345.2|7330.2|9
1609875000000|2021-01-05 19:30:00|7345.1|7330.1|7345.1|7330.1|7345.4|7330.4|7345.1|7330.1|4
1609875300000|2021-01-05 19:35:00|7345|7330|7345|7330|7345|7330|7345|7330|1
1609875900000|2021-01-05 19:45:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.8|7329.8|2
1609876200000|2021-01-05 19:50:00|7345|7330|7345.1|7330.1|7345.6|7330.6|7345|7330|4
1609876500000|2021-01-05 19:55:00|7344.5|7329.5|7344.1|7329.1|7344.7|7329.7|7344|7329|9
1609877700000|2021-01-05 20:15:00|7344.3|7329.3|7344|7329|7344.3|7329.3|7344|7329|2
1609878000000|2021-01-05 20:20:00|7343.7|7328.7|7344.6|7329.6|7344.6|7329.6|7343.6|7328.6|12
1609878300000|2021-01-05 20:25:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|1
1609879200000|2021-01-05 20:40:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|1
1609879500000|2021-01-05 20:45:00|7344.3|7329.3|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|4
1609879800000|2021-01-05 20:50:00|7344.1|7329.1|7344.1|7329.1|7344.1|7329.1|7344|7329|3
1609880100000|2021-01-05 20:55:00|7344.2|7329.2|7344|7329|7344.2|7329.2|7343.9|7328.9|3
1609900200000|2021-01-06 02:30:00|7354.8|7329.8|7354.8|7329.8|7355.2|7330.2|7354.8|7329.8|3
1609900500000|2021-01-06 02:35:00|7352.7|7327.7|7354.5|7329.5|7354.5|7329.5|7352.7|7327.7|5
1609900800000|2021-01-06 02:40:00|7355|7330|7355|7330|7355|7330|7352|7327|5
1609901100000|2021-01-06 02:45:00|7354.8|7329.8|7355.3|7330.3|7355.3|7330.3|7354.1|7329.1|5
1609901400000|2021-01-06 02:50:00|7355.6|7330.6|7355.3|7330.3|7355.6|7330.6|7355.3|7330.3|5
1609901700000|2021-01-06 02:55:00|7355.2|7330.2|7355|7330|7355.2|7330.2|7355|7330|3
1609902000000|2021-01-06 03:00:00|7355.3|7330.3|7357|7332|7357|7332|7355.3|7330.3|15
1609902600000|2021-01-06 03:10:00|7357.5|7332.5|7356|7331|7357.5|7332.5|7356|7331|9
1609902900000|2021-01-06 03:15:00|7355.9|7330.9|7354.1|7329.1|7355.9|7330.9|7354.1|7329.1|3
1609903200000|2021-01-06 03:20:00|7353.8|7328.8|7354.1|7329.1|7354.2|7329.2|7353.8|7328.8|6
1609903500000|2021-01-06 03:25:00|7353.7|7328.7|7353|7328|7353.7|7328.7|7353|7328|5
1609903800000|2021-01-06 03:30:00|7353.2|7328.2|7353.5|7328.5|7355.5|7330.5|7353.2|7328.2|167
1609904100000|2021-01-06 03:35:00|7348.5|7333.5|7348.3|7333.3|7349|7334|7348.3|7333.3|9
1609904400000|2021-01-06 03:40:00|7348.1|7333.1|7348.6|7333.6|7349.1|7334.1|7347.2|7332.2|27
1609904700000|2021-01-06 03:45:00|7348.7|7333.7|7348.6|7333.6|7349.2|7334.2|7348.6|7333.6|15
1609905000000|2021-01-06 03:50:00|7348.7|7333.7|7348.3|7333.3|7349|7334|7348.1|7333.1|11
1609905300000|2021-01-06 03:55:00|7348.5|7333.5|7355.4|7330.4|7355.4|7335|7348.4|7330|32
1609905600000|2021-01-06 04:00:00|7354.9|7329.9|7351|7336|7355.8|7336|7350.1|7329.9|19
1609905900000|2021-01-06 04:05:00|7351.2|7336.2|7349.9|7334.9|7356.2|7337.2|7349.9|7331.2|52
1609906200000|2021-01-06 04:10:00|7350|7335|7351.1|7336.1|7355.8|7336.3|7349.8|7330.5|19
1609906500000|2021-01-06 04:15:00|7350.8|7335.8|7351|7336|7355.6|7336|7350|7330.5|23
1609906800000|2021-01-06 04:20:00|7350.8|7335.8|7351.5|7326.5|7352|7336.5|7346.6|7326.4|59
1609907100000|2021-01-06 04:25:00|7351.3|7326.3|7347.3|7332.3|7352.3|7333.4|7346.3|7326.3|35
1609907400000|2021-01-06 04:30:00|7347.4|7332.4|7347.6|7332.6|7347.8|7332.8|7347.4|7332.4|7
1609907700000|2021-01-06 04:35:00|7347.7|7332.7|7346.8|7331.8|7347.8|7332.8|7346.6|7331.6|26
1609908000000|2021-01-06 04:40:00|7346.7|7331.7|7345.5|7330.5|7346.7|7331.7|7344.9|7329.9|42
1609908300000|2021-01-06 04:45:00|7345.4|7330.4|7344.9|7329.9|7345.5|7330.5|7344.3|7329.3|36
1609908600000|2021-01-06 04:50:00|7344.8|7329.8|7344.9|7329.9|7345.2|7330.2|7344.5|7329.5|24
1609908900000|2021-01-06 04:55:00|7345.1|7330.1|7344|7329|7345.2|7330.2|7343.7|7328.7|28
1609909200000|2021-01-06 05:00:00|7343.9|7328.9|7343.1|7328.1|7343.9|7328.9|7341.8|7326.8|49
1609909500000|2021-01-06 05:05:00|7343|7328|7341.8|7326.8|7343.1|7328.1|7341.5|7326.5|53
1609909800000|2021-01-06 05:10:00|7341.6|7326.6|7342.3|7327.3|7342.4|7327.4|7341.3|7326.3|22
1609910100000|2021-01-06 05:15:00|7342.4|7327.4|7342.6|7327.6|7344.2|7329.2|7342.2|7327.2|78
1609910400000|2021-01-06 05:20:00|7342.7|7327.7|7341.7|7326.7|7342.9|7327.9|7341.7|7326.7|33
1609910700000|2021-01-06 05:25:00|7341.8|7326.8|7341.9|7326.9|7342.7|7327.7|7341.6|7326.6|18
1609911000000|2021-01-06 05:30:00|7342|7327|7342.1|7327.1|7342.2|7327.2|7341.9|7326.9|13
1609911300000|2021-01-06 05:35:00|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.9|7326.9|24
1609911600000|2021-01-06 05:40:00|7342.1|7327.1|7342.6|7327.6|7342.9|7327.9|7341.9|7326.9|23
1609911900000|2021-01-06 05:45:00|7342.5|7327.5|7342.7|7327.7|7342.8|7327.8|7342.5|7327.5|7
1609912200000|2021-01-06 05:50:00|7342.6|7327.6|7344|7329|7344.8|7329.8|7342.3|7327.3|73
1609912500000|2021-01-06 05:55:00|7343.9|7328.9|7343.7|7328.7|7343.9|7328.9|7343.6|7328.6|9
1609912800000|2021-01-06 06:00:00|7343.5|7328.5|7343.6|7328.6|7343.7|7328.7|7342.7|7327.7|34
1609913100000|2021-01-06 06:05:00|7343.5|7328.5|7343.6|7328.6|7343.9|7328.9|7343.5|7328.5|10
1609913400000|2021-01-06 06:10:00|7343.7|7328.7|7344.3|7329.3|7345.1|7330.1|7343.7|7328.7|21
1609913700000|2021-01-06 06:15:00|7344.4|7329.4|7344.5|7329.5|7344.7|7329.7|7344.3|7329.3|7
1609914000000|2021-01-06 06:20:00|7344.2|7329.2|7344.2|7329.2|7344.2|7329.2|7344.1|7329.1|3
1609914300000|2021-01-06 06:25:00|7344.6|7329.6|7345.3|7330.3|7345.7|7330.7|7344.6|7329.6|13
1609914600000|2021-01-06 06:30:00|7345.2|7330.2|7345.3|7330.3|7345.4|7330.4|7344.4|7329.4|45
1609914900000|2021-01-06 06:35:00|7345.1|7330.1|7345.3|7330.3|7345.8|7330.8|7344.6|7329.6|13
1609915200000|2021-01-06 06:40:00|7345.1|7330.1|7344.5|7329.5|7345.3|7330.3|7344.5|7329.5|19
1609915500000|2021-01-06 06:45:00|7344.6|7329.6|7345.4|7330.4|7346.1|7331.1|7344.6|7329.6|39
1609915800000|2021-01-06 06:50:00|7345.6|7330.6|7345.8|7330.8|7346.3|7331.3|7344.8|7329.8|34
1609916100000|2021-01-06 06:55:00|7345.6|7330.6|7346.2|7331.2|7346.2|7331.2|7345.3|7330.3|20
1609916400000|2021-01-06 07:00:00|7346.3|7331.3|7345.1|7330.1|7346.3|7331.3|7344.7|7329.7|34
1609916700000|2021-01-06 07:05:00|7345|7330|7344.2|7329.2|7345.3|7330.3|7344|7329|44
1609917000000|2021-01-06 07:10:00|7344.1|7329.1|7342.7|7327.7|7344.2|7329.2|7342.2|7327.2|38
1609917300000|2021-01-06 07:15:00|7342.6|7327.6|7341.9|7326.9|7342.8|7327.8|7341.7|7326.7|34
1609917600000|2021-01-06 07:20:00|7341.8|7326.8|7343.5|7328.5|7343.5|7328.5|7341.8|7326.8|49
1609917900000|2021-01-06 07:25:00|7343.4|7328.4|7344.3|7329.3|7344.3|7329.3|7343.1|7328.1|28
1609918200000|2021-01-06 07:30:00|7344.2|7329.2|7342|7327|7344.3|7329.3|7341.6|7326.6|53
1609918500000|2021-01-06 07:35:00|7341.7|7326.7|7343.3|7328.3|7343.3|7328.3|7341.4|7326.4|27
1609918800000|2021-01-06 07:40:00|7342.8|7327.8|7341.8|7326.8|7343|7328|7341.3|7326.3|39
1609919100000|2021-01-06 07:45:00|7341.6|7326.6|7337.8|7322.8|7341.6|7326.6|7337.3|7322.3|118
1609919400000|2021-01-06 07:50:00|7337.9|7322.9|7337|7322|7338|7323|7336.2|7321.2|72
1609919700000|2021-01-06 07:55:00|7337.1|7322.1|7337.6|7322.6|7338.2|7323.2|7337|7322|34
1609920000000|2021-01-06 08:00:00|7337.8|7322.8|7339.5|7324.5|7340.3|7325.3|7337.5|7322.5|43
1609920300000|2021-01-06 08:05:00|7339.6|7324.6|7340.5|7325.5|7341.2|7326.2|7339.6|7324.6|31
1609920600000|2021-01-06 08:10:00|7340.6|7325.6|7339.8|7324.8|7340.6|7325.6|7338.7|7323.7|37
1609920900000|2021-01-06 08:15:00|7340|7325|7340.5|7325.5|7340.8|7325.8|7339.6|7324.6|30
1609921200000|2021-01-06 08:20:00|7340.7|7325.7|7345.1|7330.1|7350.9|7331.3|7340.7|7325.7|77
1609921500000|2021-01-06 08:25:00|7345|7330|7345.3|7330.3|7345.3|7330.3|7344.5|7329.5|17
1609921800000|2021-01-06 08:30:00|7345.4|7330.4|7344.8|7329.8|7347.3|7332.3|7344.5|7329.5|67
1609922100000|2021-01-06 08:35:00|7344.2|7329.2|7345.1|7330.1|7345.3|7330.3|7343.3|7328.3|39
1609922400000|2021-01-06 08:40:00|7345.2|7330.2|7346.3|7331.3|7346.4|7331.4|7345.2|7330.2|15
1609922700000|2021-01-06 08:45:00|7346.4|7331.4|7347|7332|7347.4|7332.4|7346.3|7331.3|23
1609923000000|2021-01-06 08:50:00|7346.9|7331.9|7347|7332|7347.5|7332.5|7346.8|7331.8|28
1609923300000|2021-01-06 08:55:00|7347.2|7332.2|7346.8|7331.8|7347.3|7332.3|7346.3|7331.3|16
1609923600000|2021-01-06 09:00:00|7347|7332|7347.6|7332.6|7348|7333|7347|7332|35
1609923900000|2021-01-06 09:05:00|7347.5|7332.5|7349.4|7334.4|7349.7|7334.7|7347.5|7332.5|87
1609924200000|2021-01-06 09:10:00|7349.2|7334.2|7348.9|7333.9|7349.2|7334.2|7348.8|7333.8|15
1609924500000|2021-01-06 09:15:00|7348.8|7333.8|7346.8|7331.8|7348.9|7333.9|7346.1|7331.1|36
1609924800000|2021-01-06 09:20:00|7346.9|7331.9|7347.3|7332.3|7347.5|7332.5|7346.8|7331.8|16
1609925100000|2021-01-06 09:25:00|7347.5|7332.5|7347.9|7332.9|7348|7333|7347.5|7332.5|9
1609925400000|2021-01-06 09:30:00|7347.7|7332.7|7347.3|7332.3|7347.9|7332.9|7347.3|7332.3|12
1609925700000|2021-01-06 09:35:00|7346.8|7331.8|7346.5|7331.5|7347.1|7332.1|7346.3|7331.3|20
1609926000000|2021-01-06 09:40:00|7346.4|7331.4|7345.5|7330.5|7346.5|7331.5|7345|7330|32
1609926300000|2021-01-06 09:45:00|7345.4|7330.4|7345|7330|7345.6|7330.6|7345|7330|29
1609926600000|2021-01-06 09:50:00|7344.6|7329.6|7343.3|7328.3|7344.6|7329.6|7343|7328|39
1609926900000|2021-01-06 09:55:00|7343.1|7328.1|7343.3|7328.3|7343.9|7328.9|7342.2|7327.2|41
1609927200000|2021-01-06 10:00:00|7343.1|7328.1|7339.5|7324.5|7343.1|7328.1|7339.5|7324.5|48
1609927500000|2021-01-06 10:05:00|7339.3|7324.3|7340.5|7325.5|7340.5|7325.5|7339.3|7324.3|22
1609927800000|2021-01-06 10:10:00|7340.3|7325.3|7341.8|7326.8|7342|7327|7340.3|7325.3|20
1609928100000|2021-01-06 10:15:00|7341.6|7326.6|7341.3|7326.3|7341.8|7326.8|7341.3|7326.3|9
1609928400000|2021-01-06 10:20:00|7341.1|7326.1|7341|7326|7341.3|7326.3|7341|7326|14
1609928700000|2021-01-06 10:25:00|7340.4|7325.4|7339.3|7324.3|7340.4|7325.4|7339.2|7324.2|17
1609929000000|2021-01-06 10:30:00|7339.1|7324.1|7338.8|7323.8|7339.5|7324.5|7338.8|7323.8|18
1609929300000|2021-01-06 10:35:00|7339.3|7324.3|7338.4|7323.4|7339.4|7324.4|7337.7|7322.7|35
1609929600000|2021-01-06 10:40:00|7338.5|7323.5|7336.8|7321.8|7338.8|7323.8|7336.8|7321.8|14
1609929900000|2021-01-06 10:45:00|7337|7322|7337.3|7322.3|7337.3|7322.3|7337|7322|2
1609930200000|2021-01-06 10:50:00|7337.5|7322.5|7337.3|7322.3|7337.5|7322.5|7337.3|7322.3|3
1609930500000|2021-01-06 10:55:00|7337.4|7322.4|7339.6|7324.6|7339.6|7324.6|7337.3|7322.3|28
1609930800000|2021-01-06 11:00:00|7339.1|7324.1|7338.1|7323.1|7339.5|7324.5|7338.1|7323.1|11
1609931100000|2021-01-06 11:05:00|7337.9|7322.9|7337.5|7322.5|7337.9|7322.9|7337.5|7322.5|20
1609931400000|2021-01-06 11:10:00|7337.3|7322.3|7338.1|7323.1|7338.1|7323.1|7337.2|7322.2|16
1609931700000|2021-01-06 11:15:00|7337.8|7322.8|7337.9|7322.9|7338.1|7323.1|7337.6|7322.6|14
1609932000000|2021-01-06 11:20:00|7338.3|7323.3|7338.4|7323.4|7338.7|7323.7|7337.6|7322.6|26
1609932300000|2021-01-06 11:25:00|7338.3|7323.3|7337.5|7322.5|7339.2|7324.2|7337.4|7322.4|30
1609932600000|2021-01-06 11:30:00|7337.8|7322.8|7338|7323|7338.7|7323.7|7337|7322|11
1609932900000|2021-01-06 11:35:00|7337.8|7322.8|7338.8|7323.8|7338.8|7323.8|7337.8|7322.8|5
1609933800000|2021-01-06 11:50:00|7343.5|7318.5|7343.5|7318.5|7343.9|7318.9|7343.4|7318.4|6
1609934100000|2021-01-06 11:55:00|7343.6|7318.6|7338.5|7323.5|7344|7324.5|7338.4|7318.5|55
1609934400000|2021-01-06 12:00:00|7338.7|7323.7|7346.7|7321.7|7347.4|7327.3|7338.6|7319.3|80
1609934700000|2021-01-06 12:05:00|7346.8|7321.8|7339.4|7324.4|7347|7325|7339.3|7319.4|168
1609935000000|2021-01-06 12:10:00|7344.5|7319.5|7339.4|7324.4|7344.5|7324.5|7339.2|7319.4|38
1609935300000|2021-01-06 12:15:00|7339.3|7324.3|7339.6|7324.6|7340.4|7325.4|7338.2|7323.2|11
1609935600000|2021-01-06 12:20:00|7339.7|7324.7|7339.7|7324.7|7340.1|7325.1|7339.7|7324.7|7
1609935900000|2021-01-06 12:25:00|7340.1|7325.1|7339.8|7324.8|7340.1|7325.1|7339.6|7324.6|9
1609936200000|2021-01-06 12:30:00|7340.1|7325.1|7340.1|7325.1|7340.1|7325.1|7339.5|7324.5|6
1609936500000|2021-01-06 12:35:00|7340|7325|7338.4|7323.4|7340.1|7325.1|7338.2|7323.2|11
1609936800000|2021-01-06 12:40:00|7338.6|7323.6|7339.9|7324.9|7345.2|7325.1|7338.3|7320|34
1609937100000|2021-01-06 12:45:00|7340|7325|7347.3|7322.3|7347.3|7325|7339.8|7319.9|127
1609937400000|2021-01-06 12:50:00|7347.2|7322.2|7348.2|7323.2|7348.5|7323.5|7346.4|7321.4|107
1609937700000|2021-01-06 12:55:00|7348.1|7323.1|7341.8|7326.8|7348.3|7326.8|7341.5|7322.7|38
1609938000000|2021-01-06 13:00:00|7341.9|7326.9|7343.3|7328.3|7347.6|7328.3|7341.9|7322.6|10
1609938300000|2021-01-06 13:05:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.3|7327.3|7
1609938600000|2021-01-06 13:10:00|7342.6|7327.6|7342|7327|7342.6|7327.6|7341.5|7326.5|9
1609938900000|2021-01-06 13:15:00|7341.8|7326.8|7341.5|7326.5|7342|7327|7341.5|7326.5|4
1609939200000|2021-01-06 13:20:00|7341.8|7326.8|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|9
1609939500000|2021-01-06 13:25:00|7341.5|7326.5|7341.3|7326.3|7341.5|7326.5|7341.3|7326.3|2
1609940100000|2021-01-06 13:35:00|7341.4|7326.4|7341.5|7326.5|7341.5|7326.5|7341.4|7326.4|2
1609940400000|2021-01-06 13:40:00|7342.3|7327.3|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|8
1609940700000|2021-01-06 13:45:00|7341.9|7326.9|7350|7325|7350.2|7330.8|7341.7|7324|72
1609941000000|2021-01-06 13:50:00|7349.9|7324.9|7350.3|7325.3|7350.4|7325.4|7349.7|7324.7|35
1609941300000|2021-01-06 13:55:00|7350.4|7325.4|7351|7326|7351.3|7330.9|7345.6|7325.4|57
1609941600000|2021-01-06 14:00:00|7350.8|7325.8|7352.9|7327.9|7353.6|7330.8|7345.8|7325.6|174
1609941900000|2021-01-06 14:05:00|7353|7328|7350|7335|7356.3|7336|7349.3|7328|69
1609942200000|2021-01-06 14:10:00|7350.1|7335.1|7352.4|7337.4|7352.4|7337.4|7349.8|7334.8|13
1609942500000|2021-01-06 14:15:00|7353.6|7338.6|7352|7337|7354.3|7339.3|7352|7337|29
1609942800000|2021-01-06 14:20:00|7351.5|7336.5|7349.6|7334.6|7351.5|7336.5|7349.6|7334.6|14
1609943100000|2021-01-06 14:25:00|7349.7|7334.7|7350.6|7335.6|7350.7|7335.7|7349.6|7334.6|43
1609943400000|2021-01-06 14:30:00|7350.4|7335.4|7352.1|7337.1|7352.1|7337.1|7350.3|7335.3|33
1609943700000|2021-01-06 14:35:00|7352.2|7337.2|7350.9|7335.9|7352.8|7337.8|7350.9|7335.9|71
1609944000000|2021-01-06 14:40:00|7351|7336|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|61
1609944300000|2021-01-06 14:45:00|7350.6|7335.6|7348.6|7333.6|7350.9|7335.9|7348.6|7333.6|33
1609944600000|2021-01-06 14:50:00|7348.7|7333.7|7344.9|7329.9|7348.8|7333.8|7344.9|7329.9|134
1609944900000|2021-01-06 14:55:00|7345.1|7330.1|7343.7|7328.7|7345.6|7330.6|7343.6|7328.6|31
1609945200000|2021-01-06 15:00:00|7343.6|7328.6|7341.9|7326.9|7343.7|7328.7|7341.6|7326.6|55
1609945500000|2021-01-06 15:05:00|7341.8|7326.8|7339.9|7324.9|7342.7|7327.7|7339.7|7324.7|49
1609945800000|2021-01-06 15:10:00|7340.2|7325.2|7339|7324|7340.3|7325.3|7338.8|7323.8|40
1609946100000|2021-01-06 15:15:00|7338.6|7323.6|7339.8|7324.8|7340.1|7325.1|7338.2|7323.2|38
1609946400000|2021-01-06 15:20:00|7339.9|7324.9|7340.9|7325.9|7341.5|7326.5|7339.8|7324.8|30
1609946700000|2021-01-06 15:25:00|7341|7326|7341.3|7326.3|7342.5|7327.5|7340.8|7325.8|35
1609947000000|2021-01-06 15:30:00|7341.2|7326.2|7342.3|7327.3|7348|7327.8|7341.2|7321.7|64
1609947300000|2021-01-06 15:35:00|7342.2|7327.2|7342.5|7327.5|7342.5|7327.5|7341.8|7326.8|17
1609947600000|2021-01-06 15:40:00|7342.6|7327.6|7343.6|7328.6|7343.7|7328.7|7342.6|7327.6|59
1609947900000|2021-01-06 15:45:00|7343.7|7328.7|7345.4|7330.4|7346.9|7331.9|7343.5|7328.5|34
1609948200000|2021-01-06 15:50:00|7345.3|7330.3|7354.8|7329.8|7355.1|7335|7345|7329.8|101
1609948500000|2021-01-06 15:55:00|7354.7|7329.7|7353.6|7328.6|7355|7334.5|7348.7|7327.8|175
1609948800000|2021-01-06 16:00:00|7353.4|7328.4|7348.8|7333.8|7354.5|7334|7348.5|7328.2|114
1609949100000|2021-01-06 16:05:00|7349|7334|7348.5|7333.5|7349.3|7334.3|7348.5|7333.5|10
1609949400000|2021-01-06 16:10:00|7348.6|7333.6|7349.1|7334.1|7349.4|7334.4|7348.3|7333.3|34
1609949700000|2021-01-06 16:15:00|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1609950000000|2021-01-06 16:20:00|7348.8|7333.8|7352.7|7327.7|7352.8|7334.1|7346.8|7327.3|73
1609950300000|2021-01-06 16:25:00|7352.6|7327.6|7351.3|7326.3|7353.1|7332.6|7346.9|7326.2|334
1609950600000|2021-01-06 16:30:00|7351.4|7326.4|7351.3|7326.3|7351.4|7332|7345.8|7326|41
1609950900000|2021-01-06 16:35:00|7351.2|7326.2|7348.3|7333.3|7352.5|7333.5|7345.9|7326|76
1609951200000|2021-01-06 16:40:00|7348.2|7333.2|7348.5|7333.5|7348.5|7333.5|7348.2|7333.2|9
1609951500000|2021-01-06 16:45:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|8
1609951800000|2021-01-06 16:50:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|16
1609952100000|2021-01-06 16:55:00|7348.4|7333.4|7348.5|7333.5|7348.5|7333.5|7348.4|7333.4|2
1609952400000|2021-01-06 17:00:00|7348.4|7333.4|7346|7331|7348.4|7333.4|7346|7331|15
1609952700000|2021-01-06 17:05:00|7345.8|7330.8|7346.3|7331.3|7347.4|7332.4|7345.5|7330.5|45
1609953000000|2021-01-06 17:10:00|7346.4|7331.4|7346.4|7331.4|7351.7|7331.7|7346.3|7326.4|29
1609953300000|2021-01-06 17:15:00|7346.3|7331.3|7345.7|7330.7|7346.5|7331.5|7345.6|7330.6|64
1609953600000|2021-01-06 17:20:00|7345.8|7330.8|7345.4|7330.4|7345.8|7330.8|7345.3|7330.3|14
1609953900000|2021-01-06 17:25:00|7345.5|7330.5|7346|7331|7346.1|7331.1|7345.4|7330.4|23
1609954200000|2021-01-06 17:30:00|7345.8|7330.8|7345.6|7330.6|7345.8|7330.8|7345.5|7330.5|22
1609954500000|2021-01-06 17:35:00|7345.5|7330.5|7344.6|7329.6|7345.6|7330.6|7344|7329|21
1609954800000|2021-01-06 17:40:00|7344.5|7329.5|7344.6|7329.6|7344.6|7329.6|7344.4|7329.4|20
1609955100000|2021-01-06 17:45:00|7344.5|7329.5|7345.2|7330.2|7345.6|7330.6|7344.5|7329.5|21
1609955400000|2021-01-06 17:50:00|7345.3|7330.3|7343.8|7328.8|7345.3|7330.3|7343.7|7328.7|14
1609955700000|2021-01-06 17:55:00|7343.7|7328.7|7344.2|7329.2|7344.3|7329.3|7343.6|7328.6|16
1609956000000|2021-01-06 18:00:00|7344.3|7329.3|7344.4|7329.4|7344.4|7329.4|7344.3|7329.3|10
1609956300000|2021-01-06 18:05:00|7344.3|7329.3|7344.3|7329.3|7344.4|7329.4|7344.2|7329.2|17
1609956600000|2021-01-06 18:10:00|7344.2|7329.2|7343.9|7328.9|7344.4|7329.4|7343.8|7328.8|59
1609956900000|2021-01-06 18:15:00|7343.8|7328.8|7344.3|7329.3|7344.3|7329.3|7343.7|7328.7|30
1609957200000|2021-01-06 18:20:00|7344.2|7329.2|7344.2|7329.2|7344.3|7329.3|7344.1|7329.1|31
1609957500000|2021-01-06 18:25:00|7344.1|7329.1|7344.3|7329.3|7344.3|7329.3|7344.1|7329.1|33
1609957800000|2021-01-06 18:30:00|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7344.2|7329.2|6
1609958100000|2021-01-06 18:35:00|7344.2|7329.2|7344.3|7329.3|7344.3|7329.3|7343.9|7328.9|5
1609958400000|2021-01-06 18:40:00|7344|7329|7343.9|7328.9|7344|7329|7343.8|7328.8|4
1609959000000|2021-01-06 18:50:00|7343.7|7328.7|7343.1|7328.1|7343.7|7328.7|7342|7327|30
1609959300000|2021-01-06 18:55:00|7343.3|7328.3|7350.1|7325.1|7350.1|7329.8|7343.3|7325|15
1609959600000|2021-01-06 19:00:00|7349.9|7324.9|7345.1|7330.1|7350.1|7330.1|7344.9|7324.6|72
1609959900000|2021-01-06 19:05:00|7344.9|7329.9|7344.9|7329.9|7345.1|7330.1|7344.9|7329.9|36
1609960200000|2021-01-06 19:10:00|7344.8|7329.8|7345.5|7330.5|7346.3|7331.3|7344.8|7329.8|16
1609960500000|2021-01-06 19:15:00|7345.6|7330.6|7350|7325|7350.1|7330.6|7344.3|7325|24
1609960800000|2021-01-06 19:20:00|7349.8|7324.8|7350.3|7325.3|7350.3|7325.3|7349.8|7324.8|3
1609961100000|2021-01-06 19:25:00|7350.1|7325.1|7346.5|7331.5|7350.3|7332|7345.3|7324.8|23
1609961400000|2021-01-06 19:30:00|7350.5|7325.5|7346.6|7331.6|7350.8|7331.6|7345.8|7325.2|15
1609961700000|2021-01-06 19:35:00|7346.5|7331.5|7346.5|7331.5|7346.6|7331.6|7346.3|7331.3|27
1609962000000|2021-01-06 19:40:00|7346.6|7331.6|7346.6|7331.6|7346.6|7331.6|7346.4|7331.4|27
1609963200000|2021-01-06 20:00:00|7346.5|7331.5|7351.1|7326.1|7351.7|7331.6|7346.5|7326.1|7
1609963500000|2021-01-06 20:05:00|7351.6|7326.6|7345.8|7330.8|7351.6|7330.8|7345.8|7326.6|2
1609963800000|2021-01-06 20:10:00|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|7345.1|7330.1|1
1609964400000|2021-01-06 20:20:00|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|7345.8|7330.8|1
1609965000000|2021-01-06 20:30:00|7345.4|7330.4|7344.3|7329.3|7345.4|7330.4|7344.3|7329.3|8
1609965300000|2021-01-06 20:35:00|7345.3|7330.3|7345.5|7330.5|7350.1|7331.1|7345.3|7325|6
1609965600000|2021-01-06 20:40:00|7345.6|7330.6|7345.7|7330.7|7345.7|7330.7|7345.6|7330.6|2
1609965900000|2021-01-06 20:45:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|1
1609966200000|2021-01-06 20:50:00|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|7345.7|7330.7|1
1609986600000|2021-01-07 02:30:00|7352.2|7327.2|7352.2|7327.2|7352.2|7327.2|7352.2|7327.2|1
1609987800000|2021-01-07 02:50:00|7352|7327|7351.3|7326.3|7352|7327|7351.3|7326.3|2
1609988400000|2021-01-07 03:00:00|7351.1|7326.1|7350.7|7325.7|7351.3|7326.3|7350.7|7325.7|7
1609988700000|2021-01-07 03:05:00|7350.6|7325.6|7349.6|7324.6|7350.6|7325.6|7349.6|7324.6|7
1609989000000|2021-01-07 03:10:00|7349.5|7324.5|7349.6|7324.6|7349.6|7324.6|7349.5|7324.5|2
1609989300000|2021-01-07 03:15:00|7349.5|7324.5|7349.4|7324.4|7349.5|7324.5|7349.1|7324.1|7
1609989900000|2021-01-07 03:25:00|7348.5|7323.5|7348.1|7323.1|7348.6|7323.6|7348.1|7323.1|8
1609990200000|2021-01-07 03:30:00|7348|7323|7349.7|7324.7|7349.8|7324.8|7347.5|7322.5|151
1609990500000|2021-01-07 03:35:00|7344.7|7329.7|7342.9|7327.9|7349.8|7329.9|7342.6|7322.3|49
1609990800000|2021-01-07 03:40:00|7342.6|7327.6|7342.8|7327.8|7347.6|7327.8|7342.1|7321.8|7
1609991100000|2021-01-07 03:45:00|7342.6|7327.6|7342.8|7327.8|7343.3|7328.3|7342.6|7327.6|9
1609991400000|2021-01-07 03:50:00|7342.5|7327.5|7342.1|7327.1|7342.8|7327.8|7341.9|7326.9|9
1609991700000|2021-01-07 03:55:00|7342.3|7327.3|7342|7327|7342.6|7327.6|7342|7327|8
1609992000000|2021-01-07 04:00:00|7342.3|7327.3|7342.3|7327.3|7342.3|7327.3|7342.1|7327.1|3
1609992300000|2021-01-07 04:05:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|1
1609992600000|2021-01-07 04:10:00|7340.9|7325.9|7340.8|7325.8|7341.1|7326.1|7340.6|7325.6|6
1609992900000|2021-01-07 04:15:00|7340.9|7325.9|7340.3|7325.3|7340.9|7325.9|7339.9|7324.9|10
1609993200000|2021-01-07 04:20:00|7340|7325|7341.8|7326.8|7342.1|7327.1|7339.6|7324.6|31
1609993500000|2021-01-07 04:25:00|7342.1|7327.1|7341.8|7326.8|7342.1|7327.1|7341.8|7326.8|4
1609993800000|2021-01-07 04:30:00|7341.6|7326.6|7340.8|7325.8|7342.1|7327.1|7340.7|7325.7|27
1609994100000|2021-01-07 04:35:00|7340.7|7325.7|7339.6|7324.6|7340.9|7325.9|7339.6|7324.6|33
1609994400000|2021-01-07 04:40:00|7339.4|7324.4|7340.6|7325.6|7341|7326|7338.2|7323.2|38
1609994700000|2021-01-07 04:45:00|7340.7|7325.7|7341.3|7326.3|7341.7|7326.7|7340.7|7325.7|21
1609995000000|2021-01-07 04:50:00|7341.4|7326.4|7342|7327|7342.1|7327.1|7341.3|7326.3|11
1609995300000|2021-01-07 04:55:00|7342.1|7327.1|7342.2|7327.2|7342.9|7327.9|7342.1|7327.1|14
1609995600000|2021-01-07 05:00:00|7342.1|7327.1|7342.8|7327.8|7343.1|7328.1|7341.9|7326.9|20
1609995900000|2021-01-07 05:05:00|7342.9|7327.9|7343.5|7328.5|7344|7329|7342.5|7327.5|48
1609996200000|2021-01-07 05:10:00|7343.8|7328.8|7342|7327|7344.3|7329.3|7342|7327|53
1609996500000|2021-01-07 05:15:00|7341.9|7326.9|7342.8|7327.8|7343|7328|7341.5|7326.5|21
1609996800000|2021-01-07 05:20:00|7342.6|7327.6|7341.8|7326.8|7342.8|7327.8|7341.8|7326.8|16
1609997100000|2021-01-07 05:25:00|7341.3|7326.3|7341.3|7326.3|7341.8|7326.8|7341.3|7326.3|16
1609997400000|2021-01-07 05:30:00|7341.5|7326.5|7342.1|7327.1|7342.6|7327.6|7341.5|7326.5|23
1609997700000|2021-01-07 05:35:00|7342.3|7327.3|7342.8|7327.8|7342.8|7327.8|7342.3|7327.3|10
1609998000000|2021-01-07 05:40:00|7342.9|7327.9|7342.8|7327.8|7343|7328|7342.8|7327.8|13
1609998300000|2021-01-07 05:45:00|7342.5|7327.5|7343.3|7328.3|7343.3|7328.3|7342.4|7327.4|12
1609998600000|2021-01-07 05:50:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.4|7327.4|16
1609998900000|2021-01-07 05:55:00|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.3|7327.3|11
1609999200000|2021-01-07 06:00:00|7342.4|7327.4|7342.9|7327.9|7343.3|7328.3|7342.3|7327.3|42
1609999500000|2021-01-07 06:05:00|7343.1|7328.1|7344.3|7329.3|7344.3|7329.3|7343.1|7328.1|19
1609999800000|2021-01-07 06:10:00|7344.7|7329.7|7345|7330|7345.7|7330.7|7344.5|7329.5|32
1610000100000|2021-01-07 06:15:00|7344.8|7329.8|7345.2|7330.2|7345.6|7330.6|7344.8|7329.8|20
1610000400000|2021-01-07 06:20:00|7345.3|7330.3|7344.8|7329.8|7345.6|7330.6|7344.3|7329.3|20
1610000700000|2021-01-07 06:25:00|7344.6|7329.6|7344.1|7329.1|7344.8|7329.8|7344.1|7329.1|21
1610001000000|2021-01-07 06:30:00|7344.3|7329.3|7344.7|7329.7|7344.8|7329.8|7344.2|7329.2|11
1610001300000|2021-01-07 06:35:00|7344.6|7329.6|7343|7328|7344.7|7329.7|7342.5|7327.5|23
1610001600000|2021-01-07 06:40:00|7342.7|7327.7|7343.2|7328.2|7343.2|7328.2|7342.5|7327.5|21
1610001900000|2021-01-07 06:45:00|7343.3|7328.3|7343.1|7328.1|7343.3|7328.3|7342.9|7327.9|10
1610002200000|2021-01-07 06:50:00|7343.3|7328.3|7342.3|7327.3|7343.3|7328.3|7342.3|7327.3|14
1610002500000|2021-01-07 06:55:00|7342.4|7327.4|7342.8|7327.8|7343|7328|7342.3|7327.3|11
1610002800000|2021-01-07 07:00:00|7342.6|7327.6|7343.1|7328.1|7343.1|7328.1|7342.4|7327.4|16
1610003100000|2021-01-07 07:05:00|7343|7328|7342.8|7327.8|7343.2|7328.2|7342.7|7327.7|19
1610003400000|2021-01-07 07:10:00|7342.9|7327.9|7345.3|7330.3|7345.6|7330.6|7342.9|7327.9|31
1610003700000|2021-01-07 07:15:00|7345.6|7330.6|7345.2|7330.2|7346.3|7331.3|7344.8|7329.8|44
1610004000000|2021-01-07 07:20:00|7345.3|7330.3|7346.8|7331.8|7347.1|7332.1|7344.5|7329.5|40
1610004300000|2021-01-07 07:25:00|7347|7332|7348.3|7333.3|7349|7334|7346.3|7331.3|126
1610004600000|2021-01-07 07:30:00|7348.5|7333.5|7347.6|7332.6|7348.5|7333.5|7347.5|7332.5|13
1610004900000|2021-01-07 07:35:00|7347.4|7332.4|7350.8|7335.8|7350.8|7335.8|7347.3|7332.3|36
1610005200000|2021-01-07 07:40:00|7350.6|7335.6|7349.8|7334.8|7350.7|7335.7|7348.3|7333.3|33
1610005500000|2021-01-07 07:45:00|7349.9|7334.9|7349.3|7334.3|7351|7336|7348.5|7333.5|76
1610005800000|2021-01-07 07:50:00|7349.2|7334.2|7350|7335|7350.4|7335.4|7348.6|7333.6|35
1610006100000|2021-01-07 07:55:00|7350.1|7335.1|7349|7334|7350.6|7335.6|7349|7334|26
1610006400000|2021-01-07 08:00:00|7349.3|7334.3|7350.5|7335.5|7350.5|7335.5|7349.3|7334.3|34
1610006700000|2021-01-07 08:05:00|7350.8|7335.8|7354|7339|7355.3|7340.3|7350.8|7335.8|109
1610007000000|2021-01-07 08:10:00|7354.3|7339.3|7352.5|7337.5|7355.3|7340.3|7352.5|7337.5|33
1610007300000|2021-01-07 08:15:00|7352.6|7337.6|7353.3|7338.3|7354|7339|7352.5|7337.5|29
1610007600000|2021-01-07 08:20:00|7353.5|7338.5|7351.8|7336.8|7353.8|7338.8|7351.8|7336.8|32
1610007900000|2021-01-07 08:25:00|7352|7337|7351.8|7336.8|7352.8|7337.8|7351.8|7336.8|29
1610008200000|2021-01-07 08:30:00|7351.5|7336.5|7354.8|7339.8|7355.3|7340.3|7351.3|7336.3|62
1610008500000|2021-01-07 08:35:00|7355|7340|7354.8|7339.8|7355|7340|7354.6|7339.6|5
1610008800000|2021-01-07 08:40:00|7354.6|7339.6|7353.3|7338.3|7354.8|7339.8|7353.3|7338.3|18
1610009100000|2021-01-07 08:45:00|7353.1|7338.1|7351.3|7336.3|7353.1|7338.1|7351|7336|30
1610009400000|2021-01-07 08:50:00|7351.4|7336.4|7353.8|7338.8|7353.8|7338.8|7351.4|7336.4|24
1610009700000|2021-01-07 08:55:00|7353.9|7338.9|7356.9|7341.9|7363.1|7343.4|7353.7|7337.8|70
1610010000000|2021-01-07 09:00:00|7357|7342|7359.4|7344.4|7360.8|7345.8|7357|7342|87
1610010300000|2021-01-07 09:05:00|7359.1|7344.1|7360.1|7345.1|7360.4|7345.4|7359|7344|38
1610010600000|2021-01-07 09:10:00|7360.2|7345.2|7359.7|7344.7|7361|7346|7359.4|7344.4|43
1610010900000|2021-01-07 09:15:00|7359.5|7344.5|7359.4|7344.4|7359.9|7344.9|7358.8|7343.8|42
1610011200000|2021-01-07 09:20:00|7359.6|7344.6|7361.6|7346.6|7361.6|7346.6|7358.8|7343.8|40
1610011500000|2021-01-07 09:25:00|7361.5|7346.5|7360.1|7345.1|7361.6|7346.6|7359.1|7344.1|45
1610011800000|2021-01-07 09:30:00|7359.8|7344.8|7361.1|7346.1|7361.6|7346.6|7359.8|7344.8|31
1610012100000|2021-01-07 09:35:00|7360.9|7345.9|7363.8|7348.8|7364.4|7349.4|7360.9|7345.9|50
1610012400000|2021-01-07 09:40:00|7363.6|7348.6|7362.8|7347.8|7363.8|7348.8|7362.1|7347.1|29
1610012700000|2021-01-07 09:45:00|7363.2|7348.2|7362.9|7347.9|7363.8|7348.8|7362.9|7347.9|30
1610013000000|2021-01-07 09:50:00|7362.2|7347.2|7363.2|7348.2|7363.5|7348.5|7362.1|7347.1|35
1610013300000|2021-01-07 09:55:00|7363.3|7348.3|7365.1|7350.1|7366.9|7351.9|7363|7348|81
1610013600000|2021-01-07 10:00:00|7365|7350|7362.3|7347.3|7365.3|7350.3|7362.3|7347.3|21
1610013900000|2021-01-07 10:05:00|7362.5|7347.5|7362.7|7347.7|7363.8|7348.8|7362.3|7347.3|37
1610014200000|2021-01-07 10:10:00|7362.8|7347.8|7363|7348|7363|7348|7362.2|7347.2|12
1610014500000|2021-01-07 10:15:00|7362.7|7347.7|7362.7|7347.7|7363|7348|7362.5|7347.5|12
1610014800000|2021-01-07 10:20:00|7362.5|7347.5|7362.8|7347.8|7363.3|7348.3|7362|7347|20
1610015100000|2021-01-07 10:25:00|7362.9|7347.9|7365.3|7350.3|7365.4|7350.4|7362.8|7347.8|38
1610015400000|2021-01-07 10:30:00|7365|7350|7365|7350|7365.8|7350.8|7365|7350|15
1610015700000|2021-01-07 10:35:00|7365.1|7350.1|7365.6|7350.6|7365.9|7350.9|7365|7350|19
1610016000000|2021-01-07 10:40:00|7365.7|7350.7|7372.2|7357.2|7372.4|7357.4|7365.6|7350.6|68
1610016300000|2021-01-07 10:45:00|7372.1|7357.1|7371.4|7356.4|7372.3|7357.3|7370.8|7355.8|78
1610016600000|2021-01-07 10:50:00|7371.5|7356.5|7372.9|7357.9|7373.8|7358.8|7371.4|7356.4|42
1610016900000|2021-01-07 10:55:00|7373|7358|7371.6|7356.6|7373.2|7358.2|7371.4|7356.4|16
1610017200000|2021-01-07 11:00:00|7371.7|7356.7|7373.1|7358.1|7378|7358.5|7371.7|7352.9|67
1610017500000|2021-01-07 11:05:00|7378|7353|7373.3|7358.3|7378|7358.6|7372.3|7352.7|50
1610017800000|2021-01-07 11:10:00|7373.5|7358.5|7373.8|7358.8|7374|7359|7373.3|7358.3|12
1610018100000|2021-01-07 11:15:00|7373.9|7358.9|7374|7359|7374.3|7359.3|7373|7358|34
1610018400000|2021-01-07 11:20:00|7373.8|7358.8|7377|7352|7377.1|7358.8|7372.2|7352|25
1610018700000|2021-01-07 11:25:00|7372.1|7357.1|7372.8|7357.8|7373|7358|7372|7357|26
1610019000000|2021-01-07 11:30:00|7372.3|7357.3|7377.3|7352.3|7377.3|7357.6|7372.3|7352.3|4
1610019300000|2021-01-07 11:35:00|7371.9|7356.9|7371.8|7356.8|7371.9|7356.9|7371.8|7356.8|2
1610019600000|2021-01-07 11:40:00|7371.3|7356.3|7375.2|7350.2|7375.2|7356.3|7370.8|7350.2|4
1610019900000|2021-01-07 11:45:00|7375.8|7350.8|7370.8|7355.8|7375.8|7355.8|7370.1|7350.8|4
1610020200000|2021-01-07 11:50:00|7371|7356|7371.3|7356.3|7371.3|7356.3|7370.8|7355.8|6
1610020500000|2021-01-07 11:55:00|7371.5|7356.5|7371.5|7356.5|7372.2|7357.2|7371.3|7356.3|12
1610020800000|2021-01-07 12:00:00|7371.8|7356.8|7372|7357|7372|7357|7371.8|7356.8|2
1610021700000|2021-01-07 12:15:00|7371.4|7356.4|7376.7|7351.7|7377.3|7356.8|7371|7351.3|9
1610022000000|2021-01-07 12:20:00|7371.8|7356.8|7368.5|7353.5|7371.8|7356.8|7368.1|7353.1|18
1610022300000|2021-01-07 12:25:00|7367.9|7352.9|7366.9|7351.9|7367.9|7352.9|7366.9|7351.9|10
1610022600000|2021-01-07 12:30:00|7367.1|7352.1|7367.2|7352.2|7367.4|7352.4|7367|7352|11
1610022900000|2021-01-07 12:35:00|7366|7351|7364.3|7349.3|7366.8|7351.8|7364|7349|17
1610023200000|2021-01-07 12:40:00|7364.1|7349.1|7363.6|7348.6|7364.1|7349.1|7363.6|7348.6|3
1610023500000|2021-01-07 12:45:00|7363.5|7348.5|7363.6|7348.6|7363.6|7348.6|7363.5|7348.5|2
1610023800000|2021-01-07 12:50:00|7363.9|7348.9|7364.3|7349.3|7364.4|7349.4|7363.9|7348.9|12
1610024100000|2021-01-07 12:55:00|7364.4|7349.4|7364.5|7349.5|7364.5|7349.5|7363.4|7348.4|13
1610024400000|2021-01-07 13:00:00|7364.4|7349.4|7366.5|7351.5|7370.9|7351.5|7364.4|7345.4|7
1610024700000|2021-01-07 13:05:00|7365.9|7350.9|7366.8|7351.8|7366.8|7351.8|7365.8|7350.8|10
1610025900000|2021-01-07 13:25:00|7366.6|7351.6|7367.1|7352.1|7367.1|7352.1|7366.6|7351.6|8
1610026200000|2021-01-07 13:30:00|7367.2|7352.2|7367.6|7352.6|7367.6|7352.6|7367.2|7352.2|24
1610026500000|2021-01-07 13:35:00|7367.5|7352.5|7371.5|7346.5|7371.5|7352.6|7366.7|7346.5|7
1610026800000|2021-01-07 13:40:00|7371.3|7346.3|7365.8|7350.8|7371.6|7350.8|7365.8|7346.2|5
1610027100000|2021-01-07 13:45:00|7364.3|7349.3|7367.6|7352.6|7370.8|7352.6|7364.2|7345.5|16
1610027400000|2021-01-07 13:50:00|7368.2|7353.2|7371.8|7356.8|7371.8|7356.8|7368.2|7353.2|12
1610027700000|2021-01-07 13:55:00|7371.7|7356.7|7369.5|7354.5|7374|7356.7|7368.5|7349|15
1610028000000|2021-01-07 14:00:00|7369.6|7354.6|7368.8|7353.8|7369.6|7354.6|7368.8|7353.8|5
1610028300000|2021-01-07 14:05:00|7368.3|7353.3|7366.4|7351.4|7372.8|7353.3|7365.3|7346.8|30
1610028600000|2021-01-07 14:10:00|7366.3|7351.3|7365.4|7350.4|7366.4|7351.4|7365.2|7350.2|15
1610028900000|2021-01-07 14:15:00|7365|7350|7363.8|7348.8|7365|7350|7362.9|7347.9|23
1610029200000|2021-01-07 14:20:00|7363.9|7348.9|7364.7|7349.7|7365|7350|7363.9|7348.9|6
1610029500000|2021-01-07 14:25:00|7364.5|7349.5|7367.6|7352.6|7367.9|7352.9|7364.5|7349.5|43
1610029800000|2021-01-07 14:30:00|7367.7|7352.7|7371.8|7346.8|7371.9|7353.1|7366.3|7346.5|35
1610030100000|2021-01-07 14:35:00|7371.9|7346.9|7370.4|7355.4|7371.9|7355.4|7367|7346.8|26
1610030400000|2021-01-07 14:40:00|7370.5|7355.5|7373.6|7358.6|7373.9|7358.9|7370.1|7355.1|43
1610030700000|2021-01-07 14:45:00|7373.7|7358.7|7377.1|7362.1|7378.3|7363.3|7373.7|7358.7|89
1610031000000|2021-01-07 14:50:00|7377|7362|7376|7361|7377|7362|7374.7|7359.7|40
1610031300000|2021-01-07 14:55:00|7376.1|7361.1|7376|7361|7380.2|7361.1|7374.6|7354.8|68
1610031600000|2021-01-07 15:00:00|7375.9|7360.9|7375.1|7360.1|7376|7361|7374.5|7359.5|58
1610031900000|2021-01-07 15:05:00|7374.7|7359.7|7374.6|7359.6|7375.4|7360.4|7373.5|7358.5|65
1610032200000|2021-01-07 15:10:00|7374.7|7359.7|7375.6|7360.6|7376|7361|7374.6|7359.6|43
1610032500000|2021-01-07 15:15:00|7375.5|7360.5|7376.9|7361.9|7377.1|7362.1|7375.4|7360.4|29
1610032800000|2021-01-07 15:20:00|7377|7362|7375.6|7360.6|7377.7|7362.7|7375.5|7360.5|20
1610033100000|2021-01-07 15:25:00|7375.5|7360.5|7375.6|7360.6|7375.7|7360.7|7375.1|7360.1|24
1610033400000|2021-01-07 15:30:00|7375.5|7360.5|7375.5|7360.5|7376.1|7361.1|7375.3|7360.3|27
1610033700000|2021-01-07 15:35:00|7375.4|7360.4|7374.4|7359.4|7375.5|7360.5|7374.3|7359.3|18
1610034000000|2021-01-07 15:40:00|7374.5|7359.5|7374.5|7359.5|7374.9|7359.9|7374.5|7359.5|10
1610034300000|2021-01-07 15:45:00|7374.4|7359.4|7377.8|7362.8|7378.3|7363.3|7374.4|7359.4|54
1610034600000|2021-01-07 15:50:00|7377.9|7362.9|7377.5|7362.5|7379.1|7364.1|7377|7362|72
1610034900000|2021-01-07 15:55:00|7377.8|7362.8|7378.3|7363.3|7378.3|7363.3|7377.5|7362.5|23
1610035200000|2021-01-07 16:00:00|7378.8|7363.8|7378.9|7363.9|7379|7364|7376.4|7361.4|42
1610035500000|2021-01-07 16:05:00|7378.8|7363.8|7376.6|7361.6|7382.6|7363.9|7375.7|7357.3|49
1610035800000|2021-01-07 16:10:00|7376.5|7361.5|7376.6|7361.6|7376.8|7361.8|7375.8|7360.8|29
1610036100000|2021-01-07 16:15:00|7376.8|7361.8|7376.3|7361.3|7376.8|7361.8|7375.5|7360.5|23
1610036400000|2021-01-07 16:20:00|7376.4|7361.4|7376.3|7361.3|7377.1|7362.1|7376.3|7361.3|20
1610036700000|2021-01-07 16:25:00|7375.7|7360.7|7376.9|7361.9|7377.1|7362.1|7375.7|7360.7|32
1610037000000|2021-01-07 16:30:00|7376.8|7361.8|7375.6|7360.6|7376.8|7361.8|7374.8|7359.8|28
1610037300000|2021-01-07 16:35:00|7375|7360|7376.3|7361.3|7376.3|7361.3|7374.4|7359.4|38
1610037600000|2021-01-07 16:40:00|7376.6|7361.6|7375.8|7360.8|7376.7|7361.7|7375.5|7360.5|20
1610037900000|2021-01-07 16:45:00|7375.7|7360.7|7375.2|7360.2|7376|7361|7374.8|7359.8|18
1610038200000|2021-01-07 16:50:00|7375|7360|7375.9|7360.9|7375.9|7360.9|7374.9|7359.9|20
1610038500000|2021-01-07 16:55:00|7375.5|7360.5|7376|7361|7376.9|7361.9|7375.5|7360.5|37
1610038800000|2021-01-07 17:00:00|7376.1|7361.1|7376.2|7361.2|7376.5|7361.5|7376|7361|59
1610039400000|2021-01-07 17:10:00|7376.1|7361.1|7375.7|7360.7|7376.3|7361.3|7375.1|7360.1|45
1610039700000|2021-01-07 17:15:00|7375.9|7360.9|7376.5|7361.5|7377.2|7362.2|7375.6|7360.6|50
1610040000000|2021-01-07 17:20:00|7376.6|7361.6|7380|7365|7380|7365|7376.5|7361.5|53
1610040300000|2021-01-07 17:25:00|7379.9|7364.9|7381.1|7366.1|7381.3|7366.3|7378.9|7363.9|36
1610040600000|2021-01-07 17:30:00|7381.2|7366.2|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|8
1610040900000|2021-01-07 17:35:00|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.6|7366.6|7
1610041200000|2021-01-07 17:40:00|7381.7|7366.7|7381.4|7366.4|7381.7|7366.7|7381.4|7366.4|18
1610041500000|2021-01-07 17:45:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.4|7366.4|7
1610041800000|2021-01-07 17:50:00|7381|7366|7380.4|7365.4|7381.2|7366.2|7380|7365|34
1610042100000|2021-01-07 17:55:00|7380.3|7365.3|7381.3|7366.3|7381.3|7366.3|7380.1|7365.1|27
1610042400000|2021-01-07 18:00:00|7381.2|7366.2|7381.4|7366.4|7381.4|7366.4|7381.2|7366.2|11
1610042700000|2021-01-07 18:05:00|7381.3|7366.3|7381.3|7366.3|7381.4|7366.4|7381.3|7366.3|5
1610043000000|2021-01-07 18:10:00|7381.4|7366.4|7381.8|7366.8|7382|7367|7381.1|7366.1|19
1610043300000|2021-01-07 18:15:00|7381.4|7366.4|7381.9|7366.9|7381.9|7366.9|7381.3|7366.3|13
1610043600000|2021-01-07 18:20:00|7381.8|7366.8|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|13
1610043900000|2021-01-07 18:25:00|7381.7|7366.7|7381.9|7366.9|7382.3|7367.3|7381.7|7366.7|25
1610044200000|2021-01-07 18:30:00|7381.8|7366.8|7382.1|7367.1|7382.1|7367.1|7381.8|7366.8|9
1610044500000|2021-01-07 18:35:00|7382.2|7367.2|7381.7|7366.7|7382.2|7367.2|7381.4|7366.4|5
1610044800000|2021-01-07 18:40:00|7381.6|7366.6|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|5
1610045100000|2021-01-07 18:45:00|7381.9|7366.9|7381.8|7366.8|7381.9|7366.9|7381.8|7366.8|2
1610045400000|2021-01-07 18:50:00|7381.9|7366.9|7382.1|7367.1|7382.1|7367.1|7381.9|7366.9|5
1610045700000|2021-01-07 18:55:00|7381.8|7366.8|7381.7|7366.7|7381.8|7366.8|7381.6|7366.6|3
1610046000000|2021-01-07 19:00:00|7381.6|7366.6|7381.6|7366.6|7381.7|7366.7|7381.5|7366.5|5
1610046300000|2021-01-07 19:05:00|7381.7|7366.7|7379.2|7364.2|7381.7|7366.7|7379.1|7364.1|28
1610046600000|2021-01-07 19:10:00|7379.3|7364.3|7379.4|7364.4|7379.4|7364.4|7379.3|7364.3|2
1610046900000|2021-01-07 19:15:00|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|3
1610047200000|2021-01-07 19:20:00|7379.3|7364.3|7378.5|7363.5|7379.7|7364.7|7378.3|7363.3|21
1610047500000|2021-01-07 19:25:00|7377.9|7362.9|7378.6|7363.6|7379.1|7364.1|7377.9|7362.9|13
1610047800000|2021-01-07 19:30:00|7378.5|7363.5|7378.6|7363.6|7378.7|7363.7|7378.5|7363.5|6
1610048100000|2021-01-07 19:35:00|7378.7|7363.7|7378.6|7363.6|7379.1|7364.1|7378.6|7363.6|7
1610048700000|2021-01-07 19:45:00|7380|7365|7380|7365|7380|7365|7380|7365|1
1610049000000|2021-01-07 19:50:00|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|7379.1|7364.1|1
1610049600000|2021-01-07 20:00:00|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|7379.5|7364.5|1
1610049900000|2021-01-07 20:05:00|7380.8|7365.8|7385|7360|7385|7366|7380.8|7360|4
1610050200000|2021-01-07 20:10:00|7385.3|7360.3|7385.8|7360.8|7385.8|7360.8|7385.3|7360.3|3
1610050800000|2021-01-07 20:20:00|7380.6|7365.6|7380.3|7365.3|7380.6|7365.6|7380.3|7365.3|3
1610051700000|2021-01-07 20:35:00|7379.9|7364.9|7380.9|7365.9|7380.9|7365.9|7379.6|7364.6|9
1610052000000|2021-01-07 20:40:00|7380.8|7365.8|7379.6|7364.6|7380.8|7365.8|7379.6|7364.6|5
1610052300000|2021-01-07 20:45:00|7379.2|7364.2|7379.2|7364.2|7380.3|7365.3|7379.2|7364.2|8
1610052600000|2021-01-07 20:50:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7378.9|7363.9|4
1610052900000|2021-01-07 20:55:00|7379.1|7364.1|7379.2|7364.2|7379.2|7364.2|7379.1|7364.1|2
1610073000000|2021-01-08 02:30:00|7383.3|7358.3|7377|7352|7383.3|7358.3|7377|7352|9
1610073300000|2021-01-08 02:35:00|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|7376.6|7351.6|1
1610074500000|2021-01-08 02:55:00|7375.8|7350.8|7377.8|7352.8|7377.8|7352.8|7375.8|7350.8|4
1610074800000|2021-01-08 03:00:00|7376.5|7351.5|7374.8|7349.8|7377|7352|7373.8|7348.8|13
1610075100000|2021-01-08 03:05:00|7374.9|7349.9|7375.8|7350.8|7375.8|7350.8|7374.9|7349.9|3
1610075400000|2021-01-08 03:10:00|7375.4|7350.4|7374.7|7349.7|7375.4|7350.4|7374.6|7349.6|5
1610075700000|2021-01-08 03:15:00|7374.8|7349.8|7373.6|7348.6|7374.8|7349.8|7373.6|7348.6|20
1610076000000|2021-01-08 03:20:00|7374|7349|7374.3|7349.3|7375.1|7350.1|7374|7349|4
1610076300000|2021-01-08 03:25:00|7374.5|7349.5|7375.5|7350.5|7375.5|7350.5|7374.3|7349.3|10
1610076600000|2021-01-08 03:30:00|7375.4|7350.4|7375.6|7350.6|7376.2|7351.2|7374.6|7349.6|104
1610076900000|2021-01-08 03:35:00|7370.8|7355.8|7371.6|7356.6|7372.1|7357.1|7370.6|7355.6|30
1610077200000|2021-01-08 03:40:00|7371.7|7356.7|7370.5|7355.5|7372|7357|7370.4|7355.4|29
1610077500000|2021-01-08 03:45:00|7370.8|7355.8|7370.3|7355.3|7371.1|7356.1|7369.8|7354.8|33
1610077800000|2021-01-08 03:50:00|7370.5|7355.5|7371.3|7356.3|7371.3|7356.3|7370.5|7355.5|6
1610078100000|2021-01-08 03:55:00|7371.5|7356.5|7371.3|7356.3|7371.5|7356.5|7371.3|7356.3|2
1610078400000|2021-01-08 04:00:00|7371.1|7356.1|7371.5|7356.5|7372|7357|7370.5|7355.5|13
1610078700000|2021-01-08 04:05:00|7371.6|7356.6|7373.1|7358.1|7373.2|7358.2|7371.6|7356.6|30
1610079000000|2021-01-08 04:10:00|7372.7|7357.7|7373.1|7358.1|7373.6|7358.6|7372.5|7357.5|15
1610079300000|2021-01-08 04:15:00|7373.5|7358.5|7372.6|7357.6|7373.7|7358.7|7372|7357|13
1610079600000|2021-01-08 04:20:00|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7372|7357|18
1610079900000|2021-01-08 04:25:00|7372.3|7357.3|7372.7|7357.7|7372.9|7357.9|7372|7357|17
1610080200000|2021-01-08 04:30:00|7372.5|7357.5|7372.2|7357.2|7372.5|7357.5|7371.4|7356.4|30
1610080500000|2021-01-08 04:35:00|7372.1|7357.1|7369.7|7354.7|7372.1|7357.1|7369.4|7354.4|38
1610080800000|2021-01-08 04:40:00|7369.6|7354.6|7369.2|7354.2|7370|7355|7368.8|7353.8|26
1610081100000|2021-01-08 04:45:00|7369|7354|7368.8|7353.8|7369.4|7354.4|7368.4|7353.4|26
1610081400000|2021-01-08 04:50:00|7368.7|7353.7|7367.9|7352.9|7369|7354|7367.7|7352.7|27
1610081700000|2021-01-08 04:55:00|7368|7353|7366.7|7351.7|7368|7353|7366.5|7351.5|55
1610082000000|2021-01-08 05:00:00|7366.5|7351.5|7365.3|7350.3|7366.8|7351.8|7364.9|7349.9|38
1610082300000|2021-01-08 05:05:00|7364.9|7349.9|7364.1|7349.1|7365|7350|7363.6|7348.6|24
1610082600000|2021-01-08 05:10:00|7364|7349|7364.8|7349.8|7364.8|7349.8|7362.8|7347.8|38
1610082900000|2021-01-08 05:15:00|7365|7350|7366.6|7351.6|7367.1|7352.1|7364.9|7349.9|19
1610083200000|2021-01-08 05:20:00|7366.3|7351.3|7364|7349|7366.3|7351.3|7364|7349|49
1610083500000|2021-01-08 05:25:00|7364.1|7349.1|7364.5|7349.5|7364.5|7349.5|7364.1|7349.1|21
1610083800000|2021-01-08 05:30:00|7364.4|7349.4|7364|7349|7364.5|7349.5|7363.9|7348.9|21
1610084100000|2021-01-08 05:35:00|7363.9|7348.9|7364.6|7349.6|7364.9|7349.9|7362.6|7347.6|38
1610084400000|2021-01-08 05:40:00|7364.9|7349.9|7364.6|7349.6|7364.9|7349.9|7364.3|7349.3|10
1610084700000|2021-01-08 05:45:00|7364.9|7349.9|7364.6|7349.6|7365.8|7350.8|7364.6|7349.6|20
1610085000000|2021-01-08 05:50:00|7364.8|7349.8|7365.2|7350.2|7366.1|7351.1|7364.8|7349.8|17
1610085300000|2021-01-08 05:55:00|7365|7350|7365.6|7350.6|7365.6|7350.6|7364.9|7349.9|24
1610085600000|2021-01-08 06:00:00|7365.8|7350.8|7366.6|7351.6|7366.6|7351.6|7365.8|7350.8|34
1610085900000|2021-01-08 06:05:00|7366.8|7351.8|7365.1|7350.1|7366.8|7351.8|7365.1|7350.1|30
1610086200000|2021-01-08 06:10:00|7365.8|7350.8|7366.9|7351.9|7366.9|7351.9|7365.8|7350.8|18
1610086500000|2021-01-08 06:15:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.5|7351.5|12
1610086800000|2021-01-08 06:20:00|7366.7|7351.7|7365.4|7350.4|7366.8|7351.8|7364.8|7349.8|22
1610087100000|2021-01-08 06:25:00|7365.5|7350.5|7366|7351|7366|7351|7365.5|7350.5|9
1610087400000|2021-01-08 06:30:00|7365.9|7350.9|7365.1|7350.1|7365.9|7350.9|7365.1|7350.1|14
1610087700000|2021-01-08 06:35:00|7365.2|7350.2|7364.8|7349.8|7365.9|7350.9|7364.8|7349.8|22
1610088000000|2021-01-08 06:40:00|7364.9|7349.9|7364.9|7349.9|7364.9|7349.9|7364.2|7349.2|17
1610088300000|2021-01-08 06:45:00|7364.8|7349.8|7364.8|7349.8|7364.8|7349.8|7364.1|7349.1|12
1610088600000|2021-01-08 06:50:00|7364.9|7349.9|7365.3|7350.3|7366.4|7351.4|7364.9|7349.9|32
1610088900000|2021-01-08 06:55:00|7365.2|7350.2|7363.7|7348.7|7365.2|7350.2|7363.7|7348.7|16
1610089200000|2021-01-08 07:00:00|7363.8|7348.8|7363.6|7348.6|7365.3|7350.3|7363.6|7348.6|35
1610089500000|2021-01-08 07:05:00|7363.5|7348.5|7363.6|7348.6|7364.2|7349.2|7363.2|7348.2|32
1610089800000|2021-01-08 07:10:00|7363.3|7348.3|7362.8|7347.8|7363.4|7348.4|7362.2|7347.2|38
1610090100000|2021-01-08 07:15:00|7362.7|7347.7|7362.8|7347.8|7362.8|7347.8|7362.2|7347.2|21
1610090400000|2021-01-08 07:20:00|7362.9|7347.9|7364.8|7349.8|7366.3|7351.3|7362.7|7347.7|74
1610090700000|2021-01-08 07:25:00|7364.7|7349.7|7366.6|7351.6|7366.6|7351.6|7364.7|7349.7|40
1610091000000|2021-01-08 07:30:00|7366.5|7351.5|7369.8|7354.8|7370.3|7355.3|7366.4|7351.4|73
1610091300000|2021-01-08 07:35:00|7369.4|7354.4|7369.8|7354.8|7370.1|7355.1|7368.6|7353.6|43
1610091600000|2021-01-08 07:40:00|7369.9|7354.9|7372.8|7357.8|7373.1|7358.1|7369.9|7354.9|44
1610091900000|2021-01-08 07:45:00|7372.6|7357.6|7371.8|7356.8|7373.9|7358.9|7371.6|7356.6|70
1610092200000|2021-01-08 07:50:00|7372|7357|7376.1|7361.1|7376.7|7361.7|7372|7357|73
1610092500000|2021-01-08 07:55:00|7376|7361|7375.4|7360.4|7377.8|7362.8|7374.6|7359.6|76
1610092800000|2021-01-08 08:00:00|7375.3|7360.3|7376.6|7361.6|7378.3|7363.3|7374.7|7359.7|126
1610093100000|2021-01-08 08:05:00|7376.5|7361.5|7378.7|7363.7|7381.6|7364.5|7376|7356.4|83
1610093400000|2021-01-08 08:10:00|7378.5|7363.5|7378.9|7363.9|7379.5|7364.5|7377.9|7362.9|81
1610093700000|2021-01-08 08:15:00|7378.5|7363.5|7373.9|7358.9|7378.5|7363.5|7373.2|7358.2|103
1610094000000|2021-01-08 08:20:00|7374.3|7359.3|7376.5|7361.5|7381.9|7361.9|7374.3|7356.9|49
1610094300000|2021-01-08 08:25:00|7376.7|7361.7|7374.9|7359.9|7377.3|7362.3|7374.3|7359.3|48
1610094600000|2021-01-08 08:30:00|7374.7|7359.7|7375.7|7360.7|7375.8|7360.8|7374.2|7359.2|42
1610094900000|2021-01-08 08:35:00|7375.8|7360.8|7376|7361|7376.3|7361.3|7375.8|7360.8|26
1610095200000|2021-01-08 08:40:00|7375.8|7360.8|7372.8|7357.8|7375.8|7360.8|7372.7|7357.7|33
1610095500000|2021-01-08 08:45:00|7372.7|7357.7|7372.8|7357.8|7374|7359|7371.8|7356.8|47
1610095800000|2021-01-08 08:50:00|7372.7|7357.7|7372|7357|7372.9|7357.9|7372|7357|47
1610096100000|2021-01-08 08:55:00|7372.1|7357.1|7373|7358|7373.8|7358.8|7372|7357|109
1610096400000|2021-01-08 09:00:00|7373.3|7358.3|7376|7361|7376|7361|7373.3|7358.3|48
1610096700000|2021-01-08 09:05:00|7375.9|7360.9|7375.1|7360.1|7376.3|7361.3|7374.9|7359.9|43
1610097000000|2021-01-08 09:10:00|7375|7360|7371.8|7356.8|7375|7360|7371.8|7356.8|55
1610097300000|2021-01-08 09:15:00|7371.7|7356.7|7371.2|7356.2|7372.7|7357.7|7370.9|7355.9|82
1610097600000|2021-01-08 09:20:00|7371|7356|7371.1|7356.1|7371.5|7356.5|7369.2|7354.2|84
1610097900000|2021-01-08 09:25:00|7371|7356|7369.3|7354.3|7371|7356|7369.2|7354.2|37
1610098200000|2021-01-08 09:30:00|7369.2|7354.2|7367.3|7352.3|7369.6|7354.6|7366.9|7351.9|51
1610098500000|2021-01-08 09:35:00|7366.9|7351.9|7368.4|7353.4|7369.1|7354.1|7366.8|7351.8|108
1610098800000|2021-01-08 09:40:00|7368.3|7353.3|7364.6|7349.6|7368.3|7353.3|7364.6|7349.6|48
1610099100000|2021-01-08 09:45:00|7364.3|7349.3|7358|7343|7364.3|7349.3|7357.7|7342.7|117
1610099400000|2021-01-08 09:50:00|7357.8|7342.8|7355.3|7340.3|7359.1|7344.1|7355|7340|127
1610099700000|2021-01-08 09:55:00|7355.4|7340.4|7356.1|7341.1|7357.6|7342.6|7354.6|7339.6|134
1610100000000|2021-01-08 10:00:00|7356.3|7341.3|7357.3|7342.3|7357.7|7342.7|7354.9|7339.9|60
1610100300000|2021-01-08 10:05:00|7357|7342|7358.3|7343.3|7358.3|7343.3|7356.1|7341.1|50
1610100600000|2021-01-08 10:10:00|7358.5|7343.5|7357.1|7342.1|7358.7|7343.7|7356.8|7341.8|34
1610100900000|2021-01-08 10:15:00|7357.4|7342.4|7355.8|7340.8|7357.5|7342.5|7355|7340|60
1610101200000|2021-01-08 10:20:00|7355.3|7340.3|7355.6|7340.6|7355.7|7340.7|7353.9|7338.9|42
1610101500000|2021-01-08 10:25:00|7355.4|7340.4|7354|7339|7355.4|7340.4|7354|7339|33
1610101800000|2021-01-08 10:30:00|7354.1|7339.1|7354.9|7339.9|7354.9|7339.9|7353.3|7338.3|25
1610102100000|2021-01-08 10:35:00|7355|7340|7357|7342|7357|7342|7354.8|7339.8|16
1610102400000|2021-01-08 10:40:00|7357.8|7342.8|7358.5|7343.5|7358.8|7343.8|7357.8|7342.8|28
1610102700000|2021-01-08 10:45:00|7358.6|7343.6|7359|7344|7359.3|7344.3|7358|7343|78
1610103000000|2021-01-08 10:50:00|7358.9|7343.9|7359|7344|7359.3|7344.3|7358.7|7343.7|33
1610103300000|2021-01-08 10:55:00|7358.8|7343.8|7358.8|7343.8|7359|7344|7358.6|7343.6|14
1610103600000|2021-01-08 11:00:00|7359|7344|7358.5|7343.5|7359.3|7344.3|7358.5|7343.5|15
1610103900000|2021-01-08 11:05:00|7358|7343|7357.8|7342.8|7358|7343|7357.8|7342.8|2
1610104200000|2021-01-08 11:10:00|7357.6|7342.6|7357.1|7342.1|7357.6|7342.6|7357|7342|17
1610104500000|2021-01-08 11:15:00|7356.8|7341.8|7356.3|7341.3|7356.8|7341.8|7355.8|7340.8|12
1610104800000|2021-01-08 11:20:00|7356.5|7341.5|7357.3|7342.3|7357.4|7342.4|7356|7341|32
1610105100000|2021-01-08 11:25:00|7357.4|7342.4|7357.1|7342.1|7357.6|7342.6|7357.1|7342.1|19
1610105400000|2021-01-08 11:30:00|7357.3|7342.3|7357|7342|7357.3|7342.3|7357|7342|7
1610105700000|2021-01-08 11:35:00|7357.2|7342.2|7358.2|7343.2|7358.3|7343.3|7357|7342|5
1610106000000|2021-01-08 11:40:00|7358|7343|7358.3|7343.3|7358.3|7343.3|7358|7343|2
1610106300000|2021-01-08 11:45:00|7358.8|7343.8|7358.5|7343.5|7359.5|7344.5|7358.3|7343.3|12
1610106600000|2021-01-08 11:50:00|7358.4|7343.4|7358.8|7343.8|7359.8|7344.8|7357.6|7342.6|24
1610106900000|2021-01-08 11:55:00|7359.8|7344.8|7359.9|7344.9|7360|7345|7359|7344|9
1610107200000|2021-01-08 12:00:00|7359.6|7344.6|7359.6|7344.6|7359.6|7344.6|7359.3|7344.3|5
1610107500000|2021-01-08 12:05:00|7360.3|7345.3|7360.3|7345.3|7360.6|7345.6|7360.2|7345.2|5
1610107800000|2021-01-08 12:10:00|7360.9|7345.9|7366.1|7341.1|7366.1|7346.4|7360.8|7341.1|10
1610108100000|2021-01-08 12:15:00|7366.2|7341.2|7363.1|7348.1|7368.5|7348.6|7361.5|7341.1|40
1610108400000|2021-01-08 12:20:00|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|7363.6|7348.6|1
1610108700000|2021-01-08 12:25:00|7363.3|7348.3|7361.8|7346.8|7366.8|7348.3|7361.4|7341.3|15
1610109300000|2021-01-08 12:35:00|7361.6|7346.6|7361.3|7346.3|7361.8|7346.8|7360.9|7345.9|17
1610109600000|2021-01-08 12:40:00|7361|7346|7361.3|7346.3|7361.3|7346.3|7361|7346|10
1610109900000|2021-01-08 12:45:00|7361|7346|7360.3|7345.3|7365.8|7346.6|7360.3|7340.8|14
1610110200000|2021-01-08 12:50:00|7360.6|7345.6|7360.3|7345.3|7362|7347|7360.3|7345.3|13
1610110500000|2021-01-08 12:55:00|7361.4|7346.4|7361.8|7346.8|7366.5|7346.8|7361.2|7341|14
1610110800000|2021-01-08 13:00:00|7361.6|7346.6|7366.8|7341.8|7366.9|7348|7361.6|7341.8|13
1610111100000|2021-01-08 13:05:00|7367.3|7342.3|7362.3|7347.3|7368|7348.7|7362.3|7342.3|11
1610111400000|2021-01-08 13:10:00|7362.5|7347.5|7362.8|7347.8|7362.8|7347.8|7362.5|7347.5|2
1610111700000|2021-01-08 13:15:00|7363.4|7348.4|7363|7348|7363.4|7348.4|7362.8|7347.8|3
1610112000000|2021-01-08 13:20:00|7363.3|7348.3|7363.6|7348.6|7363.6|7348.6|7363.3|7348.3|2
1610112300000|2021-01-08 13:25:00|7363.3|7348.3|7367|7342|7369.6|7348.3|7362.3|7342|21
1610112600000|2021-01-08 13:30:00|7367.3|7342.3|7368|7343|7369.7|7344.7|7366.8|7341.8|27
1610112900000|2021-01-08 13:35:00|7367.8|7342.8|7367.1|7342.1|7368.8|7343.8|7366.8|7341.8|19
1610113200000|2021-01-08 13:40:00|7367.6|7342.6|7364.1|7339.1|7367.8|7342.8|7364.1|7339.1|11
1610113500000|2021-01-08 13:45:00|7363.1|7338.1|7357.2|7342.2|7363.6|7342.8|7356|7336.1|33
1610113800000|2021-01-08 13:50:00|7357.1|7342.1|7356.8|7341.8|7361.9|7342.5|7355|7335.6|43
1610114100000|2021-01-08 13:55:00|7356.9|7341.9|7357|7342|7362|7342.1|7354.8|7336.3|49
1610114400000|2021-01-08 14:00:00|7356.8|7341.8|7357.5|7342.5|7357.8|7342.8|7356.5|7341.5|8
1610114700000|2021-01-08 14:05:00|7357.8|7342.8|7359.3|7344.3|7363.8|7344.3|7357.5|7338.4|34
1610115000000|2021-01-08 14:10:00|7359.1|7344.1|7359.2|7344.2|7363.8|7345|7358.5|7338.5|32
1610115300000|2021-01-08 14:15:00|7364.1|7339.1|7359|7344|7364.1|7344|7358.3|7339|18
1610115600000|2021-01-08 14:20:00|7358.9|7343.9|7362.7|7337.7|7363.2|7343.9|7358|7337.7|17
1610115900000|2021-01-08 14:25:00|7357.9|7342.9|7362.8|7337.8|7362.8|7343|7357.4|7336.4|94
1610116200000|2021-01-08 14:30:00|7362.6|7337.6|7358.5|7343.5|7362.8|7344|7356.5|7337.1|111
1610116500000|2021-01-08 14:35:00|7358.6|7343.6|7361.9|7346.9|7361.9|7346.9|7358.5|7343.5|63
1610116800000|2021-01-08 14:40:00|7361.8|7346.8|7361.9|7346.9|7362.1|7347.1|7361.3|7346.3|49
1610117100000|2021-01-08 14:45:00|7362|7347|7362.3|7347.3|7362.6|7347.6|7361.5|7346.5|49
1610117400000|2021-01-08 14:50:00|7362.4|7347.4|7361.4|7346.4|7363.7|7348.7|7361.4|7346.4|50
1610117700000|2021-01-08 14:55:00|7361.5|7346.5|7359.2|7344.2|7361.6|7346.6|7359.1|7344.1|39
1610118000000|2021-01-08 15:00:00|7359.7|7344.7|7361.6|7346.6|7361.6|7346.6|7359.7|7344.7|70
1610118300000|2021-01-08 15:05:00|7361.7|7346.7|7361.8|7346.8|7362.4|7347.4|7360.4|7345.4|59
1610118600000|2021-01-08 15:10:00|7361.7|7346.7|7361.2|7346.2|7362.1|7347.1|7360.6|7345.6|40
1610118900000|2021-01-08 15:15:00|7361.1|7346.1|7362.2|7347.2|7362.4|7347.4|7361.1|7346.1|22
1610119200000|2021-01-08 15:20:00|7362.3|7347.3|7364.7|7349.7|7365.1|7350.1|7362.3|7347.3|48
1610119500000|2021-01-08 15:25:00|7364.8|7349.8|7367.5|7352.5|7368.2|7353.2|7364.8|7349.8|53
1610119800000|2021-01-08 15:30:00|7367.6|7352.6|7366|7351|7368.3|7353.3|7365.4|7350.4|87
1610120100000|2021-01-08 15:35:00|7366.2|7351.2|7366.2|7351.2|7366.2|7351.2|7365.3|7350.3|40
1610120400000|2021-01-08 15:40:00|7365.9|7350.9|7366.5|7351.5|7366.5|7351.5|7365.7|7350.7|23
1610120700000|2021-01-08 15:45:00|7366.2|7351.2|7364.7|7349.7|7366.5|7351.5|7364.7|7349.7|22
1610121000000|2021-01-08 15:50:00|7364.8|7349.8|7364.3|7349.3|7364.9|7349.9|7363.8|7348.8|24
1610121300000|2021-01-08 15:55:00|7364.2|7349.2|7361.9|7346.9|7364.3|7349.3|7361|7346|70
1610121600000|2021-01-08 16:00:00|7361.8|7346.8|7363|7348|7363.1|7348.1|7360|7345|71
1610121900000|2021-01-08 16:05:00|7363.1|7348.1|7365|7350|7365.2|7350.2|7362.2|7347.2|44
1610122200000|2021-01-08 16:10:00|7364.9|7349.9|7365.4|7350.4|7365.8|7350.8|7364.6|7349.6|33
1610122500000|2021-01-08 16:15:00|7365.5|7350.5|7364.9|7349.9|7367|7352|7364.7|7349.7|95
1610122800000|2021-01-08 16:20:00|7365|7350|7369.3|7344.3|7370.2|7350.3|7363.9|7344.2|168
1610123100000|2021-01-08 16:25:00|7369.4|7344.4|7369.7|7344.7|7369.9|7350.1|7364.2|7344.2|132
1610123400000|2021-01-08 16:30:00|7369.6|7344.6|7369.4|7344.4|7369.8|7350|7364.7|7344.3|91
1610123700000|2021-01-08 16:35:00|7369.5|7344.5|7370.3|7345.3|7370.3|7349.8|7364.7|7344.4|106
1610124000000|2021-01-08 16:40:00|7370.1|7345.1|7369.9|7344.9|7370.6|7350.1|7364.8|7344.6|111
1610124300000|2021-01-08 16:45:00|7369.8|7344.8|7364.7|7349.7|7369.9|7350.2|7364.7|7344.6|104
1610124600000|2021-01-08 16:50:00|7364.8|7349.8|7365|7350|7365.2|7350.2|7364.5|7349.5|69
1610124900000|2021-01-08 16:55:00|7364.9|7349.9|7365|7350|7365.1|7350.1|7364.5|7349.5|33
1610125200000|2021-01-08 17:00:00|7364.9|7349.9|7365|7350|7365.2|7350.2|7364.9|7349.9|46
1610125500000|2021-01-08 17:05:00|7364.9|7349.9|7366.5|7351.5|7366.5|7351.5|7364.9|7349.9|28
1610125800000|2021-01-08 17:10:00|7366.4|7351.4|7365.3|7350.3|7366.5|7351.5|7365.1|7350.1|23
1610126100000|2021-01-08 17:15:00|7365.4|7350.4|7366.8|7351.8|7371|7351.9|7365.4|7345.4|92
1610126400000|2021-01-08 17:20:00|7366.7|7351.7|7365.8|7350.8|7366.7|7351.7|7365.5|7350.5|35
1610126700000|2021-01-08 17:25:00|7365.7|7350.7|7366.6|7351.6|7371.1|7351.8|7365.5|7345.3|86
1610127000000|2021-01-08 17:30:00|7366.4|7351.4|7366.5|7351.5|7366.6|7351.6|7366.3|7351.3|30
1610127300000|2021-01-08 17:35:00|7366.4|7351.4|7367.2|7352.2|7367.6|7352.6|7366.4|7351.4|47
1610127600000|2021-01-08 17:40:00|7367.3|7352.3|7372.8|7347.8|7372.9|7352.7|7367.1|7347.2|63
1610127900000|2021-01-08 17:45:00|7372.7|7347.7|7373.3|7348.3|7373.7|7348.7|7372.5|7347.5|144
1610128200000|2021-01-08 17:50:00|7373.4|7348.4|7372.8|7347.8|7374.1|7349.1|7372.6|7347.6|109
1610128500000|2021-01-08 17:55:00|7372.9|7347.9|7368.9|7353.9|7374|7354.6|7368.1|7347.6|68
1610128800000|2021-01-08 18:00:00|7369|7354|7370.6|7355.6|7371.5|7356.5|7369|7354|30
1610129100000|2021-01-08 18:05:00|7370.5|7355.5|7372.5|7357.5|7372.7|7357.7|7370.5|7355.5|26
1610129400000|2021-01-08 18:10:00|7372.7|7357.7|7373.1|7358.1|7374.1|7359.1|7372.7|7357.7|79
1610129700000|2021-01-08 18:15:00|7373|7358|7375.5|7360.5|7376|7361|7373|7358|59
1610130000000|2021-01-08 18:20:00|7375.4|7360.4|7375.4|7360.4|7375.5|7360.5|7375.1|7360.1|39
1610130300000|2021-01-08 18:25:00|7375.3|7360.3|7377.5|7362.5|7382.8|7362.8|7375.3|7356.9|104
1610130600000|2021-01-08 18:30:00|7377.6|7362.6|7377.4|7362.4|7382.5|7362.7|7377.2|7357.2|78
1610130900000|2021-01-08 18:35:00|7377.3|7362.3|7377.5|7362.5|7377.7|7362.7|7377.2|7362.2|73
1610131200000|2021-01-08 18:40:00|7377.4|7362.4|7384.3|7359.3|7384.4|7364|7377.3|7358|70
1610131500000|2021-01-08 18:45:00|7384.4|7359.4|7384.1|7359.1|7384.7|7359.7|7384|7359|83
1610131800000|2021-01-08 18:50:00|7384.2|7359.2|7383.6|7358.6|7384.7|7359.7|7383.6|7358.6|77
1610132100000|2021-01-08 18:55:00|7383.7|7358.7|7383.5|7358.5|7383.8|7363.8|7378.7|7358.5|35
1610132400000|2021-01-08 19:00:00|7383.6|7358.6|7378.4|7353.4|7383.7|7358.7|7378.4|7353.4|71
1610132700000|2021-01-08 19:05:00|7378.5|7353.5|7379.1|7354.1|7379.1|7354.1|7378.5|7353.5|74
1610133000000|2021-01-08 19:10:00|7379|7354|7379.2|7354.2|7379.3|7354.3|7378.9|7353.9|24
1610133300000|2021-01-08 19:15:00|7379.3|7354.3|7379.2|7354.2|7379.6|7359.5|7374.1|7354.1|43
1610133600000|2021-01-08 19:20:00|7379.3|7354.3|7379.3|7354.3|7379.4|7354.4|7379.1|7354.1|37
1610133900000|2021-01-08 19:25:00|7379.5|7354.5|7374.7|7359.7|7379.8|7359.8|7374.6|7354.5|10
1610134200000|2021-01-08 19:30:00|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|7374.3|7359.3|1
1610135400000|2021-01-08 19:50:00|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|7378.6|7353.6|1
1610135700000|2021-01-08 19:55:00|7379.3|7354.3|7371.1|7356.1|7379.3|7359|7371.1|7354.3|11
1610136000000|2021-01-08 20:00:00|7371.9|7356.9|7371.1|7356.1|7371.9|7356.9|7370.9|7355.9|4
1610136300000|2021-01-08 20:05:00|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|7370.9|7355.9|1
1610136600000|2021-01-08 20:10:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1610136900000|2021-01-08 20:15:00|7370.4|7355.4|7369.8|7354.8|7370.4|7355.4|7369.6|7354.6|3
1610137800000|2021-01-08 20:30:00|7370|7355|7370|7355|7370|7355|7370|7355|1
1610138100000|2021-01-08 20:35:00|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|7371.1|7356.1|1
1610138400000|2021-01-08 20:40:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.1|7355.1|3
1610138700000|2021-01-08 20:45:00|7370.6|7355.6|7371.1|7356.1|7371.1|7356.1|7370.1|7355.1|4
1610139000000|2021-01-08 20:50:00|7371.6|7356.6|7375.5|7350.5|7376|7356.6|7371.4|7350.5|5
1610139300000|2021-01-08 20:55:00|7375.2|7350.2|7375.3|7350.3|7375.3|7350.3|7375.2|7350.2|2
1610332200000|2021-01-11 02:30:00|7383.3|7358.3|7381.7|7356.7|7383.3|7358.3|7381.7|7356.7|2
1610332500000|2021-01-11 02:35:00|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|7382.1|7357.1|1
1610332800000|2021-01-11 02:40:00|7385.1|7360.1|7385.3|7360.3|7385.3|7360.3|7382.5|7357.5|15
1610333100000|2021-01-11 02:45:00|7384.9|7359.9|7384.8|7359.8|7384.9|7359.9|7384.7|7359.7|5
1610333400000|2021-01-11 02:50:00|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|7385.4|7360.4|1
1610333700000|2021-01-11 02:55:00|7383.8|7358.8|7383.8|7358.8|7384.9|7359.9|7383.8|7358.8|5
1610334900000|2021-01-11 03:15:00|7382|7357|7382.7|7357.7|7382.7|7357.7|7382|7357|2
1610335500000|2021-01-11 03:25:00|7382.9|7357.9|7383.8|7358.8|7383.8|7358.8|7382.4|7357.4|5
1610335800000|2021-01-11 03:30:00|7383.5|7358.5|7384|7359|7384.2|7359.2|7382.1|7357.1|123
1610336100000|2021-01-11 03:35:00|7378.8|7363.8|7382.9|7357.9|7384.1|7363.8|7376.5|7356.8|58
1610336400000|2021-01-11 03:40:00|7383|7358|7380.6|7365.6|7385.5|7365.8|7378.1|7357.9|121
1610336700000|2021-01-11 03:45:00|7380.7|7365.7|7379.6|7364.6|7381.8|7366.8|7378.6|7363.6|61
1610337000000|2021-01-11 03:50:00|7379.5|7364.5|7378.3|7363.3|7383.8|7364.7|7377.1|7358|50
1610337300000|2021-01-11 03:55:00|7378|7363|7377.8|7362.8|7378.1|7363.1|7376.5|7361.5|27
1610337600000|2021-01-11 04:00:00|7377.3|7362.3|7376.8|7361.8|7377.8|7362.8|7376.8|7361.8|13
1610337900000|2021-01-11 04:05:00|7377.8|7362.8|7377.3|7362.3|7378|7363|7377.3|7362.3|5
1610338200000|2021-01-11 04:10:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7377|7362|23
1610338500000|2021-01-11 04:15:00|7378.3|7363.3|7384.8|7359.8|7386.1|7365.9|7378.3|7359.8|42
1610338800000|2021-01-11 04:20:00|7385|7360|7383.6|7368.6|7385|7368.6|7379.8|7359.8|25
1610339100000|2021-01-11 04:25:00|7383.5|7368.5|7384|7369|7389.9|7370|7383.1|7364|50
1610339400000|2021-01-11 04:30:00|7383.9|7368.9|7383.1|7368.1|7384.3|7369.3|7383.1|7368.1|28
1610339700000|2021-01-11 04:35:00|7382.9|7367.9|7380.1|7365.1|7383.1|7368.1|7380|7365|48
1610340000000|2021-01-11 04:40:00|7380.6|7365.6|7377.6|7362.6|7380.8|7365.8|7377.6|7362.6|33
1610340300000|2021-01-11 04:45:00|7377.5|7362.5|7378.2|7363.2|7378.6|7363.6|7376.6|7361.6|62
1610340600000|2021-01-11 04:50:00|7377.9|7362.9|7377.7|7362.7|7378.3|7363.3|7375|7360|93
1610340900000|2021-01-11 04:55:00|7377.8|7362.8|7377.7|7362.7|7379.7|7364.7|7377.7|7362.7|54
1610341200000|2021-01-11 05:00:00|7377.6|7362.6|7377.3|7362.3|7377.8|7362.8|7375.6|7360.6|78
1610341500000|2021-01-11 05:05:00|7377.8|7362.8|7378|7363|7378.2|7363.2|7377.5|7362.5|31
1610341800000|2021-01-11 05:10:00|7378.1|7363.1|7380.3|7365.3|7382.1|7367.1|7378.1|7363.1|46
1610342100000|2021-01-11 05:15:00|7380.2|7365.2|7380.9|7365.9|7381|7366|7380.1|7365.1|45
1610342400000|2021-01-11 05:20:00|7381|7366|7385.2|7370.2|7385.6|7370.6|7380.9|7365.9|87
1610342700000|2021-01-11 05:25:00|7385.1|7370.1|7385.8|7370.8|7387.1|7372.1|7384.5|7369.5|63
1610343000000|2021-01-11 05:30:00|7385.9|7370.9|7386.4|7371.4|7387.7|7372.7|7385.8|7370.8|69
1610343300000|2021-01-11 05:35:00|7386.3|7371.3|7384.8|7369.8|7386.4|7371.4|7384.6|7369.6|30
1610343600000|2021-01-11 05:40:00|7384.3|7369.3|7384|7369|7385|7370|7383.8|7368.8|29
1610343900000|2021-01-11 05:45:00|7384.1|7369.1|7384.6|7369.6|7385.4|7370.4|7384.1|7369.1|36
1610344200000|2021-01-11 05:50:00|7384.7|7369.7|7385.9|7370.9|7386.6|7371.6|7384.6|7369.6|27
1610344500000|2021-01-11 05:55:00|7386.3|7371.3|7384.1|7369.1|7386.5|7371.5|7384|7369|46
1610344800000|2021-01-11 06:00:00|7384.2|7369.2|7384.8|7369.8|7385.7|7370.7|7384.2|7369.2|42
1610345100000|2021-01-11 06:05:00|7384.6|7369.6|7382.9|7367.9|7384.6|7369.6|7382.8|7367.8|18
1610345400000|2021-01-11 06:10:00|7383|7368|7383.4|7368.4|7384.2|7369.2|7382.6|7367.6|39
1610345700000|2021-01-11 06:15:00|7383.2|7368.2|7380.6|7365.6|7383.5|7368.5|7380.6|7365.6|29
1610346000000|2021-01-11 06:20:00|7380.7|7365.7|7381.4|7366.4|7382.8|7367.8|7380.7|7365.7|36
1610346300000|2021-01-11 06:25:00|7381.2|7366.2|7379.5|7364.5|7381.2|7366.2|7379.2|7364.2|59
1610346600000|2021-01-11 06:30:00|7379.6|7364.6|7379.2|7364.2|7379.8|7364.8|7377.9|7362.9|64
1610346900000|2021-01-11 06:35:00|7379|7364|7379.4|7364.4|7379.7|7364.7|7378.5|7363.5|30
1610347200000|2021-01-11 06:40:00|7379.5|7364.5|7379.9|7364.9|7380|7365|7379.4|7364.4|19
1610347500000|2021-01-11 06:45:00|7380|7365|7379.7|7364.7|7381.7|7366.7|7379.6|7364.6|53
1610347800000|2021-01-11 06:50:00|7379.6|7364.6|7377|7362|7379.9|7364.9|7377|7362|39
1610348100000|2021-01-11 06:55:00|7377.1|7362.1|7378.2|7363.2|7378.3|7363.3|7377.1|7362.1|32
1610348400000|2021-01-11 07:00:00|7378.3|7363.3|7380.1|7365.1|7381.3|7366.3|7378.3|7363.3|87
1610348700000|2021-01-11 07:05:00|7379.8|7364.8|7379.3|7364.3|7379.8|7364.8|7378.4|7363.4|30
1610349000000|2021-01-11 07:10:00|7379.2|7364.2|7379.5|7364.5|7379.8|7364.8|7379.2|7364.2|44
1610349300000|2021-01-11 07:15:00|7379.6|7364.6|7379.3|7364.3|7379.8|7364.8|7378.7|7363.7|17
1610349600000|2021-01-11 07:20:00|7379.4|7364.4|7379.6|7364.6|7379.6|7364.6|7379|7364|33
1610349900000|2021-01-11 07:25:00|7379.5|7364.5|7379.1|7364.1|7379.6|7364.6|7378.5|7363.5|26
1610350200000|2021-01-11 07:30:00|7379.5|7364.5|7382.1|7367.1|7382.8|7367.8|7379|7364|72
1610350500000|2021-01-11 07:35:00|7381.9|7366.9|7384|7369|7384.8|7369.8|7381.8|7366.8|41
1610350800000|2021-01-11 07:40:00|7384.1|7369.1|7380.6|7365.6|7384.1|7369.1|7380|7365|46
1610351100000|2021-01-11 07:45:00|7380.3|7365.3|7381.8|7366.8|7383.3|7368.3|7380.3|7365.3|54
1610351400000|2021-01-11 07:50:00|7382|7367|7381.3|7366.3|7382.8|7367.8|7381.3|7366.3|14
1610351700000|2021-01-11 07:55:00|7381.5|7366.5|7379.9|7364.9|7381.5|7366.5|7379.6|7364.6|39
1610352000000|2021-01-11 08:00:00|7380.1|7365.1|7379.7|7364.7|7381.1|7366.1|7378|7363|59
1610352300000|2021-01-11 08:05:00|7379.8|7364.8|7380.8|7365.8|7381.4|7366.4|7378.8|7363.8|46
1610352600000|2021-01-11 08:10:00|7380.9|7365.9|7378.7|7363.7|7381.3|7366.3|7378.6|7363.6|36
1610352900000|2021-01-11 08:15:00|7378.6|7363.6|7374.1|7359.1|7378.6|7363.6|7373.6|7358.6|120
1610353200000|2021-01-11 08:20:00|7373.8|7358.8|7375|7360|7375.5|7360.5|7372.8|7357.8|72
1610353500000|2021-01-11 08:25:00|7375.1|7360.1|7376.1|7361.1|7377.9|7362.9|7375|7360|63
1610353800000|2021-01-11 08:30:00|7375.9|7360.9|7377.6|7362.6|7378.8|7363.8|7375.8|7360.8|49
1610354100000|2021-01-11 08:35:00|7377.5|7362.5|7373.1|7358.1|7377.5|7362.5|7372.5|7357.5|52
1610354400000|2021-01-11 08:40:00|7373.3|7358.3|7373.3|7358.3|7373.4|7358.4|7372.4|7357.4|23
1610354700000|2021-01-11 08:45:00|7373.6|7358.6|7376.4|7361.4|7376.4|7361.4|7373.6|7358.6|29
1610355000000|2021-01-11 08:50:00|7376|7361|7377.4|7362.4|7377.6|7362.6|7374.8|7359.8|39
1610355300000|2021-01-11 08:55:00|7377.5|7362.5|7375.9|7360.9|7377.8|7362.8|7375.8|7360.8|40
1610355600000|2021-01-11 09:00:00|7376|7361|7376.2|7361.2|7376.2|7361.2|7375.3|7360.3|31
1610355900000|2021-01-11 09:05:00|7376|7361|7374.1|7359.1|7376|7361|7373.8|7358.8|21
1610356200000|2021-01-11 09:10:00|7374.2|7359.2|7376.3|7361.3|7376.8|7361.8|7374.2|7359.2|23
1610356500000|2021-01-11 09:15:00|7376.2|7361.2|7377.6|7362.6|7377.9|7362.9|7375.8|7360.8|18
1610356800000|2021-01-11 09:20:00|7377.9|7362.9|7376.8|7361.8|7378.6|7363.6|7376.1|7361.1|42
1610357100000|2021-01-11 09:25:00|7377.4|7362.4|7377.8|7362.8|7378|7363|7377.4|7362.4|16
1610357400000|2021-01-11 09:30:00|7377.6|7362.6|7376|7361|7378.5|7363.5|7376|7361|25
1610357700000|2021-01-11 09:35:00|7375.9|7360.9|7377.1|7362.1|7377.5|7362.5|7374.6|7359.6|68
1610358000000|2021-01-11 09:40:00|7377.3|7362.3|7376|7361|7377.8|7362.8|7375.9|7360.9|29
1610358300000|2021-01-11 09:45:00|7376.2|7361.2|7377.5|7362.5|7382.3|7363.5|7375.9|7356.6|62
1610358600000|2021-01-11 09:50:00|7377.4|7362.4|7377.5|7362.5|7377.9|7362.9|7376.9|7361.9|23
1610358900000|2021-01-11 09:55:00|7377.8|7362.8|7376.9|7361.9|7378.1|7363.1|7376.8|7361.8|14
1610359200000|2021-01-11 10:00:00|7377.1|7362.1|7377.4|7362.4|7377.4|7362.4|7376.5|7361.5|21
1610359500000|2021-01-11 10:05:00|7377.5|7362.5|7377.4|7362.4|7377.5|7362.5|7377.4|7362.4|2
1610359800000|2021-01-11 10:10:00|7377.6|7362.6|7377.1|7362.1|7377.6|7362.6|7377.1|7362.1|9
1610360100000|2021-01-11 10:15:00|7377.3|7362.3|7377.8|7362.8|7378.5|7363.5|7377.1|7362.1|24
1610360400000|2021-01-11 10:20:00|7378.1|7363.1|7378.1|7363.1|7378.2|7363.2|7377.8|7362.8|9
1610360700000|2021-01-11 10:25:00|7378.2|7363.2|7385.1|7360.1|7385.1|7365.3|7378.2|7360|43
1610361000000|2021-01-11 10:30:00|7385.2|7360.2|7379.4|7364.4|7385.2|7365|7378.9|7358.7|24
1610361300000|2021-01-11 10:35:00|7379.1|7364.1|7378.5|7363.5|7384.4|7365.4|7378|7357.6|52
1610361600000|2021-01-11 10:40:00|7378.1|7363.1|7377.5|7362.5|7383.2|7363.5|7377|7357.3|43
1610361900000|2021-01-11 10:45:00|7377.4|7362.4|7380.5|7355.5|7382.2|7362.8|7375.6|7355.3|54
1610362200000|2021-01-11 10:50:00|7376.1|7361.1|7376.4|7361.4|7377.1|7362.1|7375.9|7360.9|17
1610362500000|2021-01-11 10:55:00|7376.5|7361.5|7377.1|7362.1|7377.3|7362.3|7375.5|7360.5|20
1610362800000|2021-01-11 11:00:00|7377|7362|7376.6|7361.6|7377.3|7362.3|7376.5|7361.5|13
1610363100000|2021-01-11 11:05:00|7376.5|7361.5|7377.9|7362.9|7377.9|7362.9|7376.1|7361.1|22
1610363400000|2021-01-11 11:10:00|7377.8|7362.8|7377.8|7362.8|7377.9|7362.9|7376.8|7361.8|16
1610363700000|2021-01-11 11:15:00|7377.5|7362.5|7377.9|7362.9|7378.3|7363.3|7377.3|7362.3|23
1610364000000|2021-01-11 11:20:00|7377.6|7362.6|7376.1|7361.1|7377.8|7362.8|7376.1|7361.1|31
1610364300000|2021-01-11 11:25:00|7376.3|7361.3|7377|7362|7377|7362|7376.2|7361.2|29
1610364600000|2021-01-11 11:30:00|7377.3|7362.3|7378.3|7363.3|7378.3|7363.3|7377|7362|14
1610365200000|2021-01-11 11:40:00|7378.5|7363.5|7378.3|7363.3|7378.5|7363.5|7378.3|7363.3|2
1610365500000|2021-01-11 11:45:00|7377.9|7362.9|7378.3|7363.3|7378.5|7363.5|7377.9|7362.9|4
1610365800000|2021-01-11 11:50:00|7378.2|7363.2|7378.5|7363.5|7378.5|7363.5|7376.8|7361.8|19
1610366100000|2021-01-11 11:55:00|7383.8|7358.8|7384.6|7359.6|7384.6|7359.6|7383.8|7358.8|14
1610366400000|2021-01-11 12:00:00|7379.7|7364.7|7380.8|7365.8|7385|7365.8|7379.3|7360|22
1610366700000|2021-01-11 12:05:00|7380.4|7365.4|7381.2|7366.2|7381.4|7366.4|7380.4|7365.4|8
1610367000000|2021-01-11 12:10:00|7381.4|7366.4|7382.3|7367.3|7382.8|7367.8|7381.4|7366.4|4
1610367300000|2021-01-11 12:15:00|7382.1|7367.1|7383|7368|7383.3|7368.3|7382.1|7367.1|9
1610367600000|2021-01-11 12:20:00|7383.6|7368.6|7384.4|7369.4|7384.5|7369.5|7383.5|7368.5|9
1610367900000|2021-01-11 12:25:00|7384.3|7369.3|7384|7369|7384.3|7369.3|7384|7369|3
1610368200000|2021-01-11 12:30:00|7384.3|7369.3|7382.6|7367.6|7384.5|7369.5|7380.6|7365.6|51
1610368500000|2021-01-11 12:35:00|7382.5|7367.5|7382.6|7367.6|7382.9|7367.9|7381.8|7366.8|16
1610368800000|2021-01-11 12:40:00|7382.5|7367.5|7382.5|7367.5|7382.6|7367.6|7382.5|7367.5|5
1610369100000|2021-01-11 12:45:00|7381.8|7366.8|7382.3|7367.3|7382.9|7367.9|7381.6|7366.6|17
1610369400000|2021-01-11 12:50:00|7382.4|7367.4|7384.3|7369.3|7384.3|7369.3|7382.4|7367.4|20
1610369700000|2021-01-11 12:55:00|7384.2|7369.2|7383.4|7368.4|7384.2|7369.2|7382.6|7367.6|13
1610370000000|2021-01-11 13:00:00|7383.5|7368.5|7382.3|7367.3|7383.5|7368.5|7382.3|7367.3|10
1610370300000|2021-01-11 13:05:00|7382.6|7367.6|7382.6|7367.6|7383.6|7368.6|7382.3|7367.3|11
1610370600000|2021-01-11 13:10:00|7382.7|7367.7|7380.9|7365.9|7382.7|7367.7|7380.2|7365.2|36
1610370900000|2021-01-11 13:15:00|7381|7366|7382.4|7367.4|7382.4|7367.4|7381|7366|14
1610371200000|2021-01-11 13:20:00|7382.3|7367.3|7387.2|7362.2|7387.2|7369.3|7382.3|7362.2|23
1610371500000|2021-01-11 13:25:00|7387.3|7362.3|7383.4|7368.4|7387.4|7369|7383.3|7362.3|11
1610371800000|2021-01-11 13:30:00|7383.6|7368.6|7384|7369|7384|7369|7383.4|7368.4|18
1610372100000|2021-01-11 13:35:00|7383.9|7368.9|7384.3|7369.3|7384.3|7369.3|7383.3|7368.3|14
1610372400000|2021-01-11 13:40:00|7384.5|7369.5|7386.1|7371.1|7386.2|7371.2|7384.5|7369.5|15
1610372700000|2021-01-11 13:45:00|7386.2|7371.2|7387.3|7372.3|7393|7374.2|7385.5|7367.9|43
1610373000000|2021-01-11 13:50:00|7387.2|7372.2|7395.4|7370.4|7395.4|7375.2|7387.1|7370.2|49
1610373300000|2021-01-11 13:55:00|7390.5|7375.5|7392.8|7377.8|7394.1|7379.1|7390.4|7375.4|41
1610373600000|2021-01-11 14:00:00|7393.5|7378.5|7392.8|7377.8|7393.8|7378.8|7390.6|7375.6|56
1610373900000|2021-01-11 14:05:00|7397.9|7372.9|7390.3|7375.3|7398.1|7377.3|7389.3|7372.9|38
1610374200000|2021-01-11 14:10:00|7391|7376|7398.4|7373.4|7398.8|7378.8|7390.5|7373.4|28
1610374500000|2021-01-11 14:15:00|7398.3|7373.3|7390.7|7375.7|7398.4|7377.1|7390.3|7372.2|39
1610374800000|2021-01-11 14:20:00|7390.8|7375.8|7390.8|7375.8|7391.3|7376.3|7390.7|7375.7|4
1610375100000|2021-01-11 14:25:00|7391.1|7376.1|7391.7|7376.7|7391.8|7376.8|7390.9|7375.9|34
1610375400000|2021-01-11 14:30:00|7391.8|7376.8|7394|7369|7394.1|7377.2|7386.8|7367.9|159
1610375700000|2021-01-11 14:35:00|7393.9|7368.9|7390.5|7375.5|7397|7377|7389.8|7368.7|140
1610376000000|2021-01-11 14:40:00|7390.3|7375.3|7390.1|7375.1|7392.6|7377.6|7389.8|7374.8|116
1610376300000|2021-01-11 14:45:00|7390.2|7375.2|7390.1|7375.1|7395.2|7375.7|7388.5|7369|122
1610376600000|2021-01-11 14:50:00|7390.2|7375.2|7390.7|7375.7|7391|7376|7389.9|7374.9|67
1610376900000|2021-01-11 14:55:00|7390.8|7375.8|7389.9|7374.9|7391.2|7376.2|7389.9|7374.9|16
1610377200000|2021-01-11 15:00:00|7390|7375|7392|7377|7392.4|7377.4|7389.9|7374.9|53
1610377500000|2021-01-11 15:05:00|7392.1|7377.1|7392.7|7377.7|7392.8|7377.8|7390.8|7375.8|113
1610377800000|2021-01-11 15:10:00|7392.6|7377.6|7392.2|7377.2|7392.8|7377.8|7391.7|7376.7|29
1610378100000|2021-01-11 15:15:00|7392.3|7377.3|7391.8|7376.8|7392.9|7377.9|7391.8|7376.8|52
1610378400000|2021-01-11 15:20:00|7391.9|7376.9|7389.8|7374.8|7391.9|7376.9|7389.8|7374.8|23
1610378700000|2021-01-11 15:25:00|7389.6|7374.6|7387.8|7372.8|7389.6|7374.6|7386.9|7371.9|18
1610379000000|2021-01-11 15:30:00|7388.1|7373.1|7388.5|7373.5|7389.1|7374.1|7388.1|7373.1|29
1610379300000|2021-01-11 15:35:00|7388.2|7373.2|7384.7|7369.7|7388.2|7373.2|7384.7|7369.7|39
1610379600000|2021-01-11 15:40:00|7384.8|7369.8|7386.4|7371.4|7387.2|7372.2|7384.5|7369.5|57
1610379900000|2021-01-11 15:45:00|7386.5|7371.5|7386.6|7371.6|7387.8|7372.8|7386.3|7371.3|38
1610380200000|2021-01-11 15:50:00|7386.5|7371.5|7385.8|7370.8|7386.5|7371.5|7385.2|7370.2|29
1610380500000|2021-01-11 15:55:00|7385.9|7370.9|7383.6|7368.6|7386|7371|7383.6|7368.6|50
1610380800000|2021-01-11 16:00:00|7383.7|7368.7|7383.7|7368.7|7384.5|7369.5|7383.2|7368.2|80
1610381100000|2021-01-11 16:05:00|7383.5|7368.5|7386.1|7371.1|7386.4|7371.4|7383.4|7368.4|33
1610381400000|2021-01-11 16:10:00|7386.2|7371.2|7385.1|7370.1|7391.3|7371.8|7385.1|7365.3|199
1610381700000|2021-01-11 16:15:00|7385.3|7370.3|7385.8|7370.8|7385.8|7370.8|7385.2|7370.2|34
1610382000000|2021-01-11 16:20:00|7385.7|7370.7|7385.8|7370.8|7385.9|7370.9|7385.7|7370.7|20
1610382300000|2021-01-11 16:25:00|7385.7|7370.7|7385.3|7370.3|7385.8|7370.8|7385.3|7370.3|8
1610382600000|2021-01-11 16:30:00|7385.5|7370.5|7384.3|7369.3|7386|7371|7384.3|7369.3|19
1610382900000|2021-01-11 16:35:00|7384.4|7369.4|7384.4|7369.4|7384.8|7369.8|7384.3|7369.3|16
1610383200000|2021-01-11 16:40:00|7384.3|7369.3|7384|7369|7384.7|7369.7|7383.9|7368.9|13
1610383500000|2021-01-11 16:45:00|7383.9|7368.9|7385.9|7370.9|7386.1|7371.1|7383.9|7368.9|32
1610383800000|2021-01-11 16:50:00|7386|7371|7386.8|7371.8|7386.8|7371.8|7385.9|7370.9|14
1610384100000|2021-01-11 16:55:00|7386.7|7371.7|7386|7371|7386.7|7371.7|7386|7371|4
1610384400000|2021-01-11 17:00:00|7385.9|7370.9|7386|7371|7386|7371|7385.8|7370.8|9
1610384700000|2021-01-11 17:05:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|9
1610385300000|2021-01-11 17:15:00|7386|7371|7385.5|7370.5|7386|7371|7385.4|7370.4|8
1610385600000|2021-01-11 17:20:00|7385.4|7370.4|7385.8|7370.8|7385.8|7370.8|7385.4|7370.4|5
1610385900000|2021-01-11 17:25:00|7385.9|7370.9|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|29
1610386200000|2021-01-11 17:30:00|7385.6|7370.6|7389.8|7364.8|7389.8|7370.6|7384.5|7364.8|34
1610386500000|2021-01-11 17:35:00|7385.1|7370.1|7384.8|7369.8|7385.3|7370.3|7384.3|7369.3|8
1610386800000|2021-01-11 17:40:00|7384.9|7369.9|7384.1|7369.1|7384.9|7369.9|7384.1|7369.1|19
1610387100000|2021-01-11 17:45:00|7384.3|7369.3|7384.1|7369.1|7384.5|7369.5|7384.1|7369.1|8
1610387400000|2021-01-11 17:50:00|7384.3|7369.3|7384|7369|7384.4|7369.4|7383.8|7368.8|19
1610387700000|2021-01-11 17:55:00|7384.1|7369.1|7384|7369|7384.1|7369.1|7384|7369|18
1610388000000|2021-01-11 18:00:00|7384.1|7369.1|7383.9|7368.9|7384.2|7369.2|7383.9|7368.9|32
1610388300000|2021-01-11 18:05:00|7384|7369|7382.9|7367.9|7384|7369|7382.8|7367.8|22
1610388600000|2021-01-11 18:10:00|7382.8|7367.8|7382.7|7367.7|7382.9|7367.9|7382.7|7367.7|8
1610388900000|2021-01-11 18:15:00|7382.6|7367.6|7382.7|7367.7|7382.7|7367.7|7382.5|7367.5|5
1610389200000|2021-01-11 18:20:00|7382.6|7367.6|7380.8|7365.8|7382.6|7367.6|7379.9|7364.9|38
1610389500000|2021-01-11 18:25:00|7380.9|7365.9|7382.2|7367.2|7382.7|7367.7|7380.9|7365.9|30
1610389800000|2021-01-11 18:30:00|7382.3|7367.3|7382|7367|7382.3|7367.3|7381.9|7366.9|15
1610390100000|2021-01-11 18:35:00|7382.1|7367.1|7382.4|7367.4|7382.4|7367.4|7382.1|7367.1|4
1610390400000|2021-01-11 18:40:00|7382.3|7367.3|7380.9|7365.9|7382.5|7367.5|7380.9|7365.9|33
1610390700000|2021-01-11 18:45:00|7381|7366|7381|7366|7381|7366|7380.8|7365.8|60
1610391000000|2021-01-11 18:50:00|7380.9|7365.9|7380.8|7365.8|7381|7366|7380.7|7365.7|5
1610391600000|2021-01-11 19:00:00|7380.9|7365.9|7384.2|7369.2|7384.6|7369.6|7380.9|7365.9|24
1610391900000|2021-01-11 19:05:00|7384.1|7369.1|7383.9|7368.9|7384.1|7369.1|7383.9|7368.9|3
1610392200000|2021-01-11 19:10:00|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.8|7368.8|80
1610392500000|2021-01-11 19:15:00|7383.9|7368.9|7384|7369|7384.1|7369.1|7383.9|7368.9|12
1610392800000|2021-01-11 19:20:00|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.9|7368.9|7
1610393100000|2021-01-11 19:25:00|7384|7369|7384|7369|7384|7369|7383.9|7368.9|3
1610393400000|2021-01-11 19:30:00|7383.9|7368.9|7383.9|7368.9|7384|7369|7383.8|7368.8|17
1610393700000|2021-01-11 19:35:00|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|8
1610394000000|2021-01-11 19:40:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|2
1610394600000|2021-01-11 19:50:00|7389.5|7364.5|7383.5|7368.5|7389.5|7368.6|7383.4|7364.3|6
1610395200000|2021-01-11 20:00:00|7383.4|7368.4|7385.5|7370.5|7385.7|7370.7|7383.4|7368.4|9
1610395500000|2021-01-11 20:05:00|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|7385.4|7370.4|1
1610395800000|2021-01-11 20:10:00|7384.1|7369.1|7385.5|7370.5|7385.5|7370.5|7384.1|7369.1|8
1610397000000|2021-01-11 20:30:00|7384.4|7369.4|7382.5|7367.5|7389.6|7371.1|7382.5|7363|22
1610397300000|2021-01-11 20:35:00|7387.4|7362.4|7389|7364|7389|7364|7387.2|7362.2|6
1610397600000|2021-01-11 20:40:00|7389.1|7364.1|7389.1|7364.1|7389.1|7369.1|7383.8|7363.8|5
1610397900000|2021-01-11 20:45:00|7383.7|7368.7|7383.4|7368.4|7383.7|7368.7|7383.4|7368.4|2
1610398200000|2021-01-11 20:50:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|1
1610398500000|2021-01-11 20:55:00|7388.7|7363.7|7388.8|7363.8|7388.8|7363.8|7388.7|7363.7|2
1610418600000|2021-01-12 02:30:00|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|7385.6|7360.6|1
1610418900000|2021-01-12 02:35:00|7384|7359|7384|7359|7384|7359|7384|7359|1
1610419800000|2021-01-12 02:50:00|7384.3|7359.3|7384|7359|7384.3|7359.3|7384|7359|2
1610420100000|2021-01-12 02:55:00|7384.2|7359.2|7385.1|7360.1|7386.6|7361.6|7384.2|7359.2|9
1610420400000|2021-01-12 03:00:00|7385|7360|7383.9|7358.9|7385|7360|7383.8|7358.8|4
1610420700000|2021-01-12 03:05:00|7384|7359|7384.5|7359.5|7384.5|7359.5|7384|7359|2
1610421000000|2021-01-12 03:10:00|7383.8|7358.8|7384|7359|7386.6|7364.4|7379.4|7358.8|20
1610421300000|2021-01-12 03:15:00|7384.2|7359.2|7384.3|7359.3|7384.3|7359.3|7384.2|7359.2|2
1610421600000|2021-01-12 03:20:00|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|7384.2|7359.2|1
1610421900000|2021-01-12 03:25:00|7384|7359|7383.7|7358.7|7384|7359|7383.6|7358.6|3
1610422200000|2021-01-12 03:30:00|7383.6|7358.6|7383.7|7358.7|7383.7|7358.7|7383.4|7358.4|62
1610422500000|2021-01-12 03:35:00|7378.5|7363.5|7378|7363|7378.8|7363.8|7378|7363|5
1610422800000|2021-01-12 03:40:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|2
1610423100000|2021-01-12 03:45:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|3
1610423400000|2021-01-12 03:50:00|7377.8|7362.8|7378.3|7363.3|7378.5|7363.5|7377.8|7362.8|7
1610423700000|2021-01-12 03:55:00|7378.5|7363.5|7377.5|7362.5|7378.5|7363.5|7377|7362|17
1610424000000|2021-01-12 04:00:00|7377.7|7362.7|7378.1|7363.1|7378.4|7363.4|7377.1|7362.1|28
1610424300000|2021-01-12 04:05:00|7377.7|7362.7|7377.7|7362.7|7378.3|7363.3|7377.7|7362.7|9
1610424600000|2021-01-12 04:10:00|7377.5|7362.5|7375.5|7360.5|7377.8|7362.8|7374.5|7359.5|46
1610424900000|2021-01-12 04:15:00|7375.3|7360.3|7375.5|7360.5|7375.5|7360.5|7375.3|7360.3|4
1610425200000|2021-01-12 04:20:00|7375.3|7360.3|7377.6|7362.6|7381|7362.6|7375.3|7356|15
1610425500000|2021-01-12 04:25:00|7377.3|7362.3|7379.3|7364.3|7379.8|7364.8|7377.3|7362.3|40
1610425800000|2021-01-12 04:30:00|7378.6|7363.6|7379|7364|7384|7364.3|7377.5|7358.7|37
1610426100000|2021-01-12 04:35:00|7379.3|7364.3|7382.3|7367.3|7382.9|7367.9|7379|7364|60
1610426400000|2021-01-12 04:40:00|7382.1|7367.1|7380|7365|7382.1|7367.1|7379.8|7364.8|33
1610426700000|2021-01-12 04:45:00|7379.6|7364.6|7379.6|7364.6|7379.6|7364.6|7378.7|7363.7|12
1610427000000|2021-01-12 04:50:00|7379.8|7364.8|7380|7365|7380.5|7365.5|7379|7364|18
1610427300000|2021-01-12 04:55:00|7379.8|7364.8|7377.2|7362.2|7379.8|7364.8|7377.2|7362.2|46
1610427600000|2021-01-12 05:00:00|7378.2|7363.2|7377|7362|7379|7364|7374.8|7359.8|72
1610427900000|2021-01-12 05:05:00|7377.1|7362.1|7377|7362|7377.8|7362.8|7376.5|7361.5|25
1610428200000|2021-01-12 05:10:00|7377.1|7362.1|7378.8|7363.8|7378.8|7363.8|7377.1|7362.1|27
1610428500000|2021-01-12 05:15:00|7378.5|7363.5|7378.5|7363.5|7378.8|7363.8|7378|7363|21
1610428800000|2021-01-12 05:20:00|7378.4|7363.4|7380.5|7365.5|7380.5|7365.5|7377.8|7362.8|44
1610429100000|2021-01-12 05:25:00|7380.4|7365.4|7380.4|7365.4|7380.4|7365.4|7379.1|7364.1|30
1610429400000|2021-01-12 05:30:00|7380.5|7365.5|7380.6|7365.6|7381.3|7366.3|7380.1|7365.1|30
1610429700000|2021-01-12 05:35:00|7380.7|7365.7|7379.1|7364.1|7381.1|7366.1|7379|7364|25
1610430000000|2021-01-12 05:40:00|7379|7364|7378.1|7363.1|7379.5|7364.5|7378.1|7363.1|24
1610430300000|2021-01-12 05:45:00|7378.2|7363.2|7376.8|7361.8|7378.5|7363.5|7376.5|7361.5|66
1610430600000|2021-01-12 05:50:00|7376.5|7361.5|7376.2|7361.2|7376.9|7361.9|7375.4|7360.4|43
1610430900000|2021-01-12 05:55:00|7376.3|7361.3|7371.5|7356.5|7376.5|7361.5|7370.5|7355.5|178
1610431200000|2021-01-12 06:00:00|7371.7|7356.7|7374|7359|7374|7359|7371.7|7356.7|53
1610431500000|2021-01-12 06:05:00|7374.1|7359.1|7373.1|7358.1|7374.7|7359.7|7373.1|7358.1|39
1610431800000|2021-01-12 06:10:00|7373.2|7358.2|7374.2|7359.2|7375.5|7360.5|7373.2|7358.2|58
1610432100000|2021-01-12 06:15:00|7373.9|7358.9|7373|7358|7374.1|7359.1|7372.5|7357.5|43
1610432400000|2021-01-12 06:20:00|7372.9|7357.9|7372|7357|7373.2|7358.2|7370.9|7355.9|37
1610432700000|2021-01-12 06:25:00|7372.1|7357.1|7370.3|7355.3|7372.2|7357.2|7369.8|7354.8|54
1610433000000|2021-01-12 06:30:00|7370.2|7355.2|7370.1|7355.1|7370.2|7355.2|7368.7|7353.7|31
1610433300000|2021-01-12 06:35:00|7370.2|7355.2|7368.1|7353.1|7370.2|7355.2|7366.1|7351.1|116
1610433600000|2021-01-12 06:40:00|7368.3|7353.3|7367.1|7352.1|7369.6|7354.6|7366.8|7351.8|54
1610433900000|2021-01-12 06:45:00|7366.6|7351.6|7368.5|7353.5|7369.4|7354.4|7366.5|7351.5|53
1610434200000|2021-01-12 06:50:00|7368.8|7353.8|7367.3|7352.3|7368.8|7353.8|7367.1|7352.1|40
1610434500000|2021-01-12 06:55:00|7367.2|7352.2|7366.5|7351.5|7367.3|7352.3|7365.8|7350.8|27
1610434800000|2021-01-12 07:00:00|7366.3|7351.3|7367.8|7352.8|7368|7353|7366.3|7351.3|18
1610435100000|2021-01-12 07:05:00|7367.7|7352.7|7367.7|7352.7|7369.3|7354.3|7366.7|7351.7|48
1610435400000|2021-01-12 07:10:00|7367.5|7352.5|7367.7|7352.7|7368|7353|7366.8|7351.8|43
1610435700000|2021-01-12 07:15:00|7367.4|7352.4|7364.3|7349.3|7367.7|7352.7|7364|7349|96
1610436000000|2021-01-12 07:20:00|7364.4|7349.4|7362.5|7347.5|7364.6|7349.6|7362.4|7347.4|62
1610436300000|2021-01-12 07:25:00|7362.2|7347.2|7364.8|7349.8|7364.9|7349.9|7362.1|7347.1|76
1610436600000|2021-01-12 07:30:00|7365|7350|7367.5|7352.5|7367.5|7352.5|7364.8|7349.8|36
1610436900000|2021-01-12 07:35:00|7367.4|7352.4|7365.5|7350.5|7368.7|7353.7|7365.5|7350.5|84
1610437200000|2021-01-12 07:40:00|7365.3|7350.3|7367.3|7352.3|7367.3|7352.3|7365.3|7350.3|33
1610437500000|2021-01-12 07:45:00|7367.2|7352.2|7366|7351|7367.2|7352.2|7366|7351|9
1610437800000|2021-01-12 07:50:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.7|7350.7|7
1610438100000|2021-01-12 07:55:00|7366|7351|7366|7351|7366|7351|7365.3|7350.3|18
1610438400000|2021-01-12 08:00:00|7366.1|7351.1|7366.8|7351.8|7366.9|7351.9|7365.5|7350.5|39
1610438700000|2021-01-12 08:05:00|7366.9|7351.9|7367.3|7352.3|7367.3|7352.3|7366.8|7351.8|9
1610439000000|2021-01-12 08:10:00|7367.1|7352.1|7367.3|7352.3|7368.3|7353.3|7367|7352|20
1610439300000|2021-01-12 08:15:00|7367.7|7352.7|7369.8|7354.8|7369.8|7354.8|7367.6|7352.6|30
1610439600000|2021-01-12 08:20:00|7369.9|7354.9|7370|7355|7371.3|7356.3|7369.3|7354.3|43
1610439900000|2021-01-12 08:25:00|7370.1|7355.1|7370|7355|7370.4|7355.4|7369.8|7354.8|24
1610440200000|2021-01-12 08:30:00|7370.2|7355.2|7367.8|7352.8|7370.3|7355.3|7367.3|7352.3|40
1610440500000|2021-01-12 08:35:00|7368.3|7353.3|7369.2|7354.2|7369.2|7354.2|7367.8|7352.8|26
1610440800000|2021-01-12 08:40:00|7369.4|7354.4|7370.7|7355.7|7371.7|7356.7|7369.4|7354.4|36
1610441100000|2021-01-12 08:45:00|7370.8|7355.8|7371.1|7356.1|7371.5|7356.5|7370.5|7355.5|26
1610441400000|2021-01-12 08:50:00|7371.2|7356.2|7370.8|7355.8|7371.8|7356.8|7370.8|7355.8|14
1610441700000|2021-01-12 08:55:00|7371|7356|7370.4|7355.4|7371|7356|7370.3|7355.3|7
1610442000000|2021-01-12 09:00:00|7370.5|7355.5|7369.6|7354.6|7370.5|7355.5|7368.8|7353.8|30
1610442300000|2021-01-12 09:05:00|7369.5|7354.5|7369.9|7354.9|7370.2|7355.2|7369.4|7354.4|21
1610442600000|2021-01-12 09:10:00|7370.2|7355.2|7369.8|7354.8|7371.2|7356.2|7369.8|7354.8|36
1610442900000|2021-01-12 09:15:00|7369.6|7354.6|7367.5|7352.5|7369.6|7354.6|7367.5|7352.5|29
1610443200000|2021-01-12 09:20:00|7367|7352|7365.5|7350.5|7367|7352|7365.3|7350.3|43
1610443500000|2021-01-12 09:25:00|7365.4|7350.4|7363.6|7348.6|7365.4|7350.4|7362.3|7347.3|47
1610443800000|2021-01-12 09:30:00|7363.5|7348.5|7366.3|7351.3|7366.8|7351.8|7363.5|7348.5|86
1610444100000|2021-01-12 09:35:00|7366.5|7351.5|7366.8|7351.8|7372.1|7352.3|7366.5|7346.5|45
1610444400000|2021-01-12 09:40:00|7366.7|7351.7|7364.5|7349.5|7366.8|7351.8|7364|7349|38
1610444700000|2021-01-12 09:45:00|7364.4|7349.4|7362.8|7347.8|7364.4|7349.4|7362.4|7347.4|66
1610445000000|2021-01-12 09:50:00|7362.9|7347.9|7361.1|7346.1|7363.2|7348.2|7359.7|7344.7|68
1610445300000|2021-01-12 09:55:00|7360.8|7345.8|7360|7345|7361.4|7346.4|7359.4|7344.4|83
1610445600000|2021-01-12 10:00:00|7359.7|7344.7|7358.3|7343.3|7364.6|7344.8|7355.9|7336.5|105
1610445900000|2021-01-12 10:05:00|7358.5|7343.5|7357.8|7342.8|7358.5|7343.5|7357.4|7342.4|18
1610446200000|2021-01-12 10:10:00|7357.9|7342.9|7358.1|7343.1|7358.9|7343.9|7357.3|7342.3|42
1610446500000|2021-01-12 10:15:00|7358.6|7343.6|7358.5|7343.5|7359.1|7344.1|7357.9|7342.9|20
1610446800000|2021-01-12 10:20:00|7358.7|7343.7|7359|7344|7359.5|7344.5|7358.7|7343.7|23
1610447100000|2021-01-12 10:25:00|7359.1|7344.1|7359.1|7344.1|7359.2|7344.2|7358.9|7343.9|8
1610447400000|2021-01-12 10:30:00|7359.2|7344.2|7359.1|7344.1|7359.6|7344.6|7359.1|7344.1|17
1610447700000|2021-01-12 10:35:00|7358.9|7343.9|7359.3|7344.3|7360.2|7345.2|7358.6|7343.6|38
1610448000000|2021-01-12 10:40:00|7359.1|7344.1|7358.5|7343.5|7359.1|7344.1|7358.3|7343.3|16
1610448300000|2021-01-12 10:45:00|7358.6|7343.6|7359.1|7344.1|7359.1|7344.1|7358.3|7343.3|7
1610448600000|2021-01-12 10:50:00|7359.3|7344.3|7358.3|7343.3|7359.5|7344.5|7358|7343|20
1610448900000|2021-01-12 10:55:00|7358.8|7343.8|7360.8|7345.8|7361.3|7346.3|7358.8|7343.8|30
1610449200000|2021-01-12 11:00:00|7360.6|7345.6|7359|7344|7361.5|7346.5|7359|7344|30
1610449500000|2021-01-12 11:05:00|7359.2|7344.2|7358|7343|7359.3|7344.3|7358|7343|6
1610449800000|2021-01-12 11:10:00|7358.5|7343.5|7360.3|7345.3|7360.3|7345.3|7358.5|7343.5|30
1610450100000|2021-01-12 11:15:00|7360.2|7345.2|7359.5|7344.5|7360.2|7345.2|7358.8|7343.8|19
1610450400000|2021-01-12 11:20:00|7360.1|7345.1|7360.1|7345.1|7360.4|7345.4|7359.5|7344.5|32
1610450700000|2021-01-12 11:25:00|7359.8|7344.8|7359|7344|7360.2|7345.2|7359|7344|19
1610451600000|2021-01-12 11:40:00|7359.8|7344.8|7364.9|7339.9|7366.5|7345.9|7359.1|7339.9|16
1610451900000|2021-01-12 11:45:00|7365.3|7340.3|7360.3|7345.3|7365.3|7345.3|7360.3|7340.3|2
1610452200000|2021-01-12 11:50:00|7360.5|7345.5|7361.1|7346.1|7367.2|7347.2|7360.5|7340.6|29
1610452500000|2021-01-12 11:55:00|7361.3|7346.3|7362.3|7347.3|7362.5|7347.5|7361.3|7346.3|6
1610452800000|2021-01-12 12:00:00|7362.4|7347.4|7362.8|7347.8|7362.8|7347.8|7362.4|7347.4|2
1610453100000|2021-01-12 12:05:00|7362.1|7347.1|7361.1|7346.1|7362.1|7347.1|7360.8|7345.8|9
1610453400000|2021-01-12 12:10:00|7361|7346|7361.8|7346.8|7361.8|7346.8|7359.8|7344.8|26
1610454000000|2021-01-12 12:20:00|7361.5|7346.5|7360.3|7345.3|7361.5|7346.5|7359.5|7344.5|22
1610454600000|2021-01-12 12:30:00|7361.3|7346.3|7358.3|7343.3|7361.8|7346.8|7358.2|7343.2|16
1610454900000|2021-01-12 12:35:00|7358.5|7343.5|7358.6|7343.6|7359.1|7344.1|7358.3|7343.3|12
1610455200000|2021-01-12 12:40:00|7358.3|7343.3|7358.3|7343.3|7358.3|7343.3|7357.8|7342.8|4
1610455500000|2021-01-12 12:45:00|7358.8|7343.8|7359.5|7344.5|7359.5|7344.5|7358.8|7343.8|7
1610456100000|2021-01-12 12:55:00|7359.4|7344.4|7358.8|7343.8|7359.5|7344.5|7358.8|7343.8|5
1610456400000|2021-01-12 13:00:00|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|7358.5|7343.5|1
1610456700000|2021-01-12 13:05:00|7358.2|7343.2|7358.5|7343.5|7358.5|7343.5|7358.2|7343.2|3
1610457000000|2021-01-12 13:10:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1610457300000|2021-01-12 13:15:00|7358.3|7343.3|7357.9|7342.9|7358.3|7343.3|7357.9|7342.9|3
1610457600000|2021-01-12 13:20:00|7357.7|7342.7|7358.3|7343.3|7359.4|7344.4|7357.3|7342.3|46
1610457900000|2021-01-12 13:25:00|7358.8|7343.8|7364.2|7339.2|7364.8|7345.9|7358.7|7339|54
1610458200000|2021-01-12 13:30:00|7363.9|7338.9|7361.4|7346.4|7363.9|7346.4|7358.3|7338.8|13
1610458500000|2021-01-12 13:35:00|7361.5|7346.5|7360.3|7345.3|7361.9|7346.9|7360.3|7345.3|25
1610458800000|2021-01-12 13:40:00|7360.6|7345.6|7360|7345|7360.6|7345.6|7359.8|7344.8|14
1610459100000|2021-01-12 13:45:00|7360.4|7345.4|7362.1|7347.1|7362.3|7347.3|7360.4|7345.4|24
1610459400000|2021-01-12 13:50:00|7362.3|7347.3|7361.6|7346.6|7362.3|7347.3|7361|7346|16
1610459700000|2021-01-12 13:55:00|7361.5|7346.5|7363|7348|7363.1|7348.1|7361.1|7346.1|45
1610460000000|2021-01-12 14:00:00|7363.5|7348.5|7366.3|7351.3|7367.3|7352.3|7363.5|7348.5|72
1610460300000|2021-01-12 14:05:00|7367|7352|7366.5|7351.5|7367.6|7352.6|7366|7351|23
1610460600000|2021-01-12 14:10:00|7366.4|7351.4|7363|7348|7366.4|7351.4|7362.9|7347.9|27
1610460900000|2021-01-12 14:15:00|7362.9|7347.9|7362.8|7347.8|7363.9|7348.9|7361.9|7346.9|25
1610461200000|2021-01-12 14:20:00|7363|7348|7363.1|7348.1|7363.3|7348.3|7362.1|7347.1|14
1610461500000|2021-01-12 14:25:00|7362.9|7347.9|7364.1|7349.1|7364.1|7349.1|7362.5|7347.5|82
1610461800000|2021-01-12 14:30:00|7364|7349|7364.8|7349.8|7364.8|7349.8|7363.6|7348.6|31
1610462100000|2021-01-12 14:35:00|7364.9|7349.9|7365.8|7350.8|7366.3|7351.3|7364.9|7349.9|26
1610462400000|2021-01-12 14:40:00|7365.9|7350.9|7366.1|7351.1|7366.5|7351.5|7365.8|7350.8|16
1610462700000|2021-01-12 14:45:00|7366.2|7351.2|7366.5|7351.5|7366.6|7351.6|7366.1|7351.1|20
1610463000000|2021-01-12 14:50:00|7366.4|7351.4|7365.9|7350.9|7366.4|7351.4|7365.9|7350.9|9
1610463300000|2021-01-12 14:55:00|7365.6|7350.6|7365.4|7350.4|7365.6|7350.6|7364.2|7349.2|67
1610463600000|2021-01-12 15:00:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|28
1610463900000|2021-01-12 15:05:00|7365.3|7350.3|7364.7|7349.7|7365.4|7350.4|7364.6|7349.6|7
1610464200000|2021-01-12 15:10:00|7364.6|7349.6|7364.1|7349.1|7364.7|7349.7|7362.9|7347.9|45
1610464500000|2021-01-12 15:15:00|7364.2|7349.2|7364.4|7349.4|7364.5|7349.5|7363.7|7348.7|45
1610464800000|2021-01-12 15:20:00|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|7364.3|7349.3|1
1610465100000|2021-01-12 15:25:00|7364.1|7349.1|7363.7|7348.7|7364.3|7349.3|7363.1|7348.1|39
1610465400000|2021-01-12 15:30:00|7363.6|7348.6|7361.2|7346.2|7363.6|7348.6|7361.1|7346.1|76
1610465700000|2021-01-12 15:35:00|7361.3|7346.3|7359.8|7344.8|7363.1|7348.1|7359.6|7344.6|65
1610466000000|2021-01-12 15:40:00|7359.9|7344.9|7360.2|7345.2|7361|7346|7359.9|7344.9|99
1610466300000|2021-01-12 15:45:00|7360.1|7345.1|7361.8|7346.8|7361.8|7346.8|7360|7345|50
1610466600000|2021-01-12 15:50:00|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.5|7346.5|9
1610466900000|2021-01-12 15:55:00|7361.7|7346.7|7362|7347|7362|7347|7361.5|7346.5|14
1610467200000|2021-01-12 16:00:00|7362.2|7347.2|7362.1|7347.1|7363.3|7348.3|7361.9|7346.9|38
1610467500000|2021-01-12 16:05:00|7362|7347|7362.1|7347.1|7362.1|7347.1|7362|7347|10
1610467800000|2021-01-12 16:10:00|7362|7347|7362|7347|7362.1|7347.1|7361.6|7346.6|12
1610468100000|2021-01-12 16:15:00|7361.9|7346.9|7361.6|7346.6|7362|7347|7360.9|7345.9|43
1610468400000|2021-01-12 16:20:00|7361.5|7346.5|7361.4|7346.4|7361.6|7346.6|7361.4|7346.4|38
1610468700000|2021-01-12 16:25:00|7361.5|7346.5|7361.5|7346.5|7362|7347|7361.1|7346.1|32
1610469000000|2021-01-12 16:30:00|7361.4|7346.4|7361.3|7346.3|7362.2|7347.2|7361.3|7346.3|26
1610469300000|2021-01-12 16:35:00|7361.4|7346.4|7361.4|7346.4|7361.5|7346.5|7361.4|7346.4|5
1610469900000|2021-01-12 16:45:00|7361.5|7346.5|7362|7347|7362|7347|7361.4|7346.4|11
1610470200000|2021-01-12 16:50:00|7361.9|7346.9|7362.4|7347.4|7362.6|7347.6|7361.7|7346.7|29
1610470500000|2021-01-12 16:55:00|7362.3|7347.3|7361.4|7346.4|7362.5|7347.5|7361.4|7346.4|96
1610470800000|2021-01-12 17:00:00|7361.5|7346.5|7360.1|7345.1|7361.6|7346.6|7359.6|7344.6|35
1610471100000|2021-01-12 17:05:00|7360.2|7345.2|7362.3|7347.3|7362.5|7347.5|7360.1|7345.1|45
1610471400000|2021-01-12 17:10:00|7362.4|7347.4|7362.4|7347.4|7362.6|7347.6|7362.3|7347.3|10
1610471700000|2021-01-12 17:15:00|7362.5|7347.5|7362.4|7347.4|7363.8|7348.8|7361.7|7346.7|201
1610472000000|2021-01-12 17:20:00|7362.5|7347.5|7361.6|7346.6|7362.7|7347.7|7361.4|7346.4|118
1610472300000|2021-01-12 17:25:00|7361.7|7346.7|7360.4|7345.4|7361.7|7346.7|7360.3|7345.3|44
1610472600000|2021-01-12 17:30:00|7360.5|7345.5|7361.9|7346.9|7361.9|7346.9|7359.8|7344.8|53
1610472900000|2021-01-12 17:35:00|7362|7347|7364.1|7349.1|7369|7349.2|7361.7|7343.5|200
1610473200000|2021-01-12 17:40:00|7363.9|7348.9|7364|7349|7364.4|7349.4|7363.4|7348.4|166
1610473500000|2021-01-12 17:45:00|7363.9|7348.9|7362.6|7347.6|7364.4|7349.4|7362.4|7347.4|160
1610473800000|2021-01-12 17:50:00|7362.5|7347.5|7362.8|7347.8|7362.9|7347.9|7362.3|7347.3|160
1610474100000|2021-01-12 17:55:00|7362.7|7347.7|7362|7347|7362.9|7347.9|7362|7347|101
1610474400000|2021-01-12 18:00:00|7362.1|7347.1|7362|7347|7362.1|7347.1|7361.9|7346.9|16
1610474700000|2021-01-12 18:05:00|7361.9|7346.9|7362.3|7347.3|7362.4|7347.4|7360.5|7345.5|62
1610475000000|2021-01-12 18:10:00|7362.2|7347.2|7362.5|7347.5|7362.5|7347.5|7361.9|7346.9|32
1610475300000|2021-01-12 18:15:00|7362.4|7347.4|7361.2|7346.2|7362.4|7347.4|7360.1|7345.1|144
1610475600000|2021-01-12 18:20:00|7361.1|7346.1|7362.3|7347.3|7362.4|7347.4|7360.3|7345.3|283
1610475900000|2021-01-12 18:25:00|7362.4|7347.4|7361.7|7346.7|7367.4|7347.4|7361.6|7341.8|242
1610476200000|2021-01-12 18:30:00|7361.6|7346.6|7359.3|7344.3|7366.2|7346.6|7359.3|7339.3|168
1610476500000|2021-01-12 18:35:00|7359.2|7344.2|7359.1|7344.1|7359.3|7344.3|7357.9|7342.9|27
1610476800000|2021-01-12 18:40:00|7358.9|7343.9|7358.6|7343.6|7358.9|7343.9|7358.2|7343.2|17
1610477100000|2021-01-12 18:45:00|7357.9|7342.9|7359.5|7344.5|7359.7|7344.7|7357.9|7342.9|15
1610477400000|2021-01-12 18:50:00|7359.4|7344.4|7359.2|7344.2|7359.4|7344.4|7358.4|7343.4|10
1610477700000|2021-01-12 18:55:00|7359|7344|7359.3|7344.3|7359.3|7344.3|7358.9|7343.9|4
1610478000000|2021-01-12 19:00:00|7360|7345|7359.5|7344.5|7360|7345|7359.5|7344.5|7
1610478300000|2021-01-12 19:05:00|7359.1|7344.1|7359|7344|7359.1|7344.1|7359|7344|2
1610478600000|2021-01-12 19:10:00|7359.4|7344.4|7357.5|7342.5|7359.5|7344.5|7356.8|7341.8|42
1610478900000|2021-01-12 19:15:00|7358.5|7343.5|7358.6|7343.6|7363.1|7343.7|7358.3|7338|9
1610479200000|2021-01-12 19:20:00|7357.5|7342.5|7356.8|7341.8|7357.6|7342.6|7356.2|7341.2|13
1610479500000|2021-01-12 19:25:00|7357|7342|7356.4|7341.4|7358.2|7343.2|7356.2|7341.2|20
1610479800000|2021-01-12 19:30:00|7356.3|7341.3|7353.2|7338.2|7356.4|7341.4|7353.1|7338.1|22
1610480100000|2021-01-12 19:35:00|7353.1|7338.1|7359.6|7334.6|7359.6|7338.1|7352.1|7331.7|18
1610480400000|2021-01-12 19:40:00|7353.6|7338.6|7353.6|7338.6|7353.7|7338.7|7353.5|7338.5|5
1610480700000|2021-01-12 19:45:00|7353.8|7338.8|7355.8|7340.8|7359.5|7340.8|7353.8|7334.5|7
1610481000000|2021-01-12 19:50:00|7356.2|7341.2|7357.3|7342.3|7357.3|7342.3|7356.1|7341.1|13
1610481300000|2021-01-12 19:55:00|7357.2|7342.2|7355.8|7340.8|7361.3|7342.4|7355.8|7336.2|9
1610481900000|2021-01-12 20:05:00|7355.5|7340.5|7355.3|7340.3|7355.5|7340.5|7354.2|7339.2|9
1610482200000|2021-01-12 20:10:00|7355.1|7340.1|7354.3|7339.3|7355.1|7340.1|7354.3|7339.3|3
1610482500000|2021-01-12 20:15:00|7354.5|7339.5|7354.3|7339.3|7354.8|7339.8|7353.4|7338.4|6
1610482800000|2021-01-12 20:20:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7352.8|7337.8|5
1610483700000|2021-01-12 20:35:00|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|2
1610484300000|2021-01-12 20:45:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1610484600000|2021-01-12 20:50:00|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.2|7338.2|2
1610484900000|2021-01-12 20:55:00|7353.7|7338.7|7351.8|7336.8|7353.7|7338.7|7351.8|7336.8|9
1610505000000|2021-01-13 02:30:00|7355.7|7330.7|7355.7|7330.7|7355.7|7330.7|7355.7|7330.7|1
1610505300000|2021-01-13 02:35:00|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|7355.2|7330.2|1
1610505900000|2021-01-13 02:45:00|7356|7331|7356|7331|7356|7331|7356|7331|1
1610506200000|2021-01-13 02:50:00|7356.1|7331.1|7358|7333|7359.2|7334.2|7356.1|7331.1|8
1610506500000|2021-01-13 02:55:00|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|1
1610506800000|2021-01-13 03:00:00|7357|7332|7355.8|7330.8|7357|7332|7355.8|7330.8|2
1610508000000|2021-01-13 03:20:00|7356.6|7331.6|7355.6|7330.6|7356.6|7331.6|7355.6|7330.6|2
1610508300000|2021-01-13 03:25:00|7356|7331|7356.6|7331.6|7356.6|7331.6|7356|7331|2
1610508600000|2021-01-13 03:30:00|7356.1|7331.1|7354|7329|7356.6|7331.6|7352|7327|123
1610508900000|2021-01-13 03:35:00|7349.7|7334.7|7348.5|7333.5|7353.4|7334.7|7347.6|7328.1|78
1610509200000|2021-01-13 03:40:00|7348.7|7333.7|7348.4|7333.4|7353.1|7333.8|7347.5|7328|53
1610509500000|2021-01-13 03:45:00|7348.5|7333.5|7349.7|7334.7|7349.7|7334.7|7348.4|7333.4|65
1610509800000|2021-01-13 03:50:00|7349.6|7334.6|7349.1|7334.1|7349.6|7334.6|7348.7|7333.7|28
1610510100000|2021-01-13 03:55:00|7349|7334|7351.2|7336.2|7352|7337|7348.9|7333.9|54
1610510400000|2021-01-13 04:00:00|7351.4|7336.4|7349.3|7334.3|7351.6|7336.6|7348.7|7333.7|70
1610510700000|2021-01-13 04:05:00|7349.2|7334.2|7348|7333|7349.9|7334.9|7347.4|7332.4|59
1610511000000|2021-01-13 04:10:00|7347.9|7332.9|7347.9|7332.9|7348.4|7333.4|7347.1|7332.1|57
1610511300000|2021-01-13 04:15:00|7348|7333|7349.2|7334.2|7349.2|7334.2|7348|7333|35
1610511600000|2021-01-13 04:20:00|7349.1|7334.1|7351.6|7336.6|7351.8|7336.8|7349.1|7334.1|44
1610511900000|2021-01-13 04:25:00|7351.7|7336.7|7352.4|7337.4|7353|7338|7351.5|7336.5|72
1610512200000|2021-01-13 04:30:00|7352.1|7337.1|7349|7334|7352.4|7337.4|7348.8|7333.8|59
1610512500000|2021-01-13 04:35:00|7349.1|7334.1|7348.4|7333.4|7349.2|7334.2|7348.2|7333.2|41
1610512800000|2021-01-13 04:40:00|7348.2|7333.2|7347.1|7332.1|7348.2|7333.2|7346.8|7331.8|33
1610513100000|2021-01-13 04:45:00|7347|7332|7349|7334|7349.2|7334.2|7346.7|7331.7|66
1610513400000|2021-01-13 04:50:00|7348.9|7333.9|7346.2|7331.2|7348.9|7333.9|7346.2|7331.2|40
1610513700000|2021-01-13 04:55:00|7346.1|7331.1|7345.8|7330.8|7346.6|7331.6|7343.2|7328.2|109
1610514000000|2021-01-13 05:00:00|7345.7|7330.7|7345.4|7330.4|7345.8|7330.8|7345.2|7330.2|36
1610514300000|2021-01-13 05:05:00|7345.3|7330.3|7345.3|7330.3|7345.9|7330.9|7345|7330|35
1610514600000|2021-01-13 05:10:00|7345.5|7330.5|7345.1|7330.1|7345.8|7330.8|7344|7329|76
1610514900000|2021-01-13 05:15:00|7345|7330|7344.9|7329.9|7345.4|7330.4|7344.8|7329.8|19
1610515200000|2021-01-13 05:20:00|7345|7330|7345.1|7330.1|7345.3|7330.3|7344.9|7329.9|26
1610515500000|2021-01-13 05:25:00|7345|7330|7344.6|7329.6|7345.2|7330.2|7344.2|7329.2|37
1610515800000|2021-01-13 05:30:00|7344.7|7329.7|7344.7|7329.7|7345.1|7330.1|7344.4|7329.4|50
1610516100000|2021-01-13 05:35:00|7344.8|7329.8|7349.6|7334.6|7350.5|7335.5|7344.8|7329.8|111
1610516400000|2021-01-13 05:40:00|7349.7|7334.7|7348.8|7333.8|7350.1|7335.1|7348.4|7333.4|59
1610516700000|2021-01-13 05:45:00|7348.7|7333.7|7348.5|7333.5|7348.7|7333.7|7348.3|7333.3|19
1610517000000|2021-01-13 05:50:00|7348.7|7333.7|7349|7334|7349.9|7334.9|7348.5|7333.5|68
1610517300000|2021-01-13 05:55:00|7348.9|7333.9|7348.7|7333.7|7349.2|7334.2|7348.6|7333.6|43
1610517600000|2021-01-13 06:00:00|7348.8|7333.8|7349.6|7334.6|7349.9|7334.9|7348.3|7333.3|74
1610517900000|2021-01-13 06:05:00|7349.5|7334.5|7348.7|7333.7|7349.6|7334.6|7348.7|7333.7|43
1610518200000|2021-01-13 06:10:00|7348.8|7333.8|7349.1|7334.1|7349.2|7334.2|7348.7|7333.7|37
1610518500000|2021-01-13 06:15:00|7349.2|7334.2|7350.8|7335.8|7350.9|7335.9|7349.2|7334.2|49
1610518800000|2021-01-13 06:20:00|7350.9|7335.9|7348.1|7333.1|7350.9|7335.9|7347.6|7332.6|73
1610519100000|2021-01-13 06:25:00|7347.8|7332.8|7348.7|7333.7|7348.9|7333.9|7347.8|7332.8|37
1610519400000|2021-01-13 06:30:00|7348.8|7333.8|7348.9|7333.9|7349.1|7334.1|7348.2|7333.2|34
1610519700000|2021-01-13 06:35:00|7349|7334|7348.9|7333.9|7349.1|7334.1|7348.4|7333.4|36
1610520000000|2021-01-13 06:40:00|7348.8|7333.8|7348.6|7333.6|7349|7334|7348.6|7333.6|20
1610520300000|2021-01-13 06:45:00|7348.7|7333.7|7348|7333|7348.7|7333.7|7347|7332|46
1610520600000|2021-01-13 06:50:00|7348.1|7333.1|7347.8|7332.8|7348.7|7333.7|7347.7|7332.7|23
1610520900000|2021-01-13 06:55:00|7347.9|7332.9|7347.2|7332.2|7348.4|7333.4|7346.6|7331.6|45
1610521200000|2021-01-13 07:00:00|7347.3|7332.3|7346.9|7331.9|7347.3|7332.3|7346.2|7331.2|30
1610521500000|2021-01-13 07:05:00|7346.8|7331.8|7345.7|7330.7|7347.2|7332.2|7345.7|7330.7|36
1610521800000|2021-01-13 07:10:00|7345.6|7330.6|7345.7|7330.7|7346.3|7331.3|7344.7|7329.7|39
1610522100000|2021-01-13 07:15:00|7345.6|7330.6|7345.2|7330.2|7345.6|7330.6|7344.3|7329.3|51
1610522400000|2021-01-13 07:20:00|7345.1|7330.1|7346.3|7331.3|7346.4|7331.4|7345.1|7330.1|21
1610522700000|2021-01-13 07:25:00|7346.4|7331.4|7345.4|7330.4|7346.9|7331.9|7345.1|7330.1|49
1610523000000|2021-01-13 07:30:00|7345.5|7330.5|7344.6|7329.6|7345.6|7330.6|7344.4|7329.4|45
1610523300000|2021-01-13 07:35:00|7344.5|7329.5|7345.1|7330.1|7345.2|7330.2|7344.5|7329.5|16
1610523600000|2021-01-13 07:40:00|7345.2|7330.2|7347.3|7332.3|7347.8|7332.8|7345.1|7330.1|35
1610523900000|2021-01-13 07:45:00|7347.2|7332.2|7348.3|7333.3|7348.6|7333.6|7346.1|7331.1|44
1610524200000|2021-01-13 07:50:00|7348.1|7333.1|7347.9|7332.9|7349.1|7334.1|7347.8|7332.8|41
1610524500000|2021-01-13 07:55:00|7348|7333|7349.8|7334.8|7350.9|7335.9|7347.6|7332.6|85
1610524800000|2021-01-13 08:00:00|7350|7335|7351.3|7336.3|7353.5|7338.5|7349.6|7334.6|96
1610525100000|2021-01-13 08:05:00|7351.6|7336.6|7349.3|7334.3|7352.2|7337.2|7349.1|7334.1|88
1610525400000|2021-01-13 08:10:00|7349.5|7334.5|7349.8|7334.8|7350.8|7335.8|7349|7334|75
1610525700000|2021-01-13 08:15:00|7349.9|7334.9|7351.6|7336.6|7351.6|7336.6|7349.8|7334.8|22
1610526000000|2021-01-13 08:20:00|7351.7|7336.7|7352.3|7337.3|7352.4|7337.4|7351|7336|70
1610526300000|2021-01-13 08:25:00|7352.1|7337.1|7352.3|7337.3|7352.4|7337.4|7351.2|7336.2|27
1610526600000|2021-01-13 08:30:00|7352.4|7337.4|7354.3|7339.3|7354.6|7339.6|7352.4|7337.4|28
1610526900000|2021-01-13 08:35:00|7354|7339|7353.9|7338.9|7355.1|7340.1|7353.7|7338.7|65
1610527200000|2021-01-13 08:40:00|7353.8|7338.8|7352.2|7337.2|7353.8|7338.8|7352.1|7337.1|27
1610527500000|2021-01-13 08:45:00|7352.4|7337.4|7355.1|7340.1|7355.5|7340.5|7352.2|7337.2|32
1610527800000|2021-01-13 08:50:00|7355|7340|7356.3|7341.3|7357.7|7342.7|7355|7340|61
1610528100000|2021-01-13 08:55:00|7356|7341|7353.1|7338.1|7356.1|7341.1|7353|7338|50
1610528400000|2021-01-13 09:00:00|7353.3|7338.3|7355.5|7340.5|7355.5|7340.5|7353.3|7338.3|34
1610528700000|2021-01-13 09:05:00|7355.6|7340.6|7354.5|7339.5|7355.9|7340.9|7354.4|7339.4|18
1610529000000|2021-01-13 09:10:00|7354.4|7339.4|7353.5|7338.5|7354.5|7339.5|7352.5|7337.5|44
1610529300000|2021-01-13 09:15:00|7353.6|7338.6|7351.5|7336.5|7355.2|7340.2|7351.4|7336.4|72
1610529600000|2021-01-13 09:20:00|7351.4|7336.4|7351.7|7336.7|7353.5|7338.5|7351.2|7336.2|97
1610529900000|2021-01-13 09:25:00|7351.8|7336.8|7352.2|7337.2|7352.2|7337.2|7351.4|7336.4|19
1610530200000|2021-01-13 09:30:00|7352|7337|7351.4|7336.4|7353.4|7338.4|7351.4|7336.4|37
1610530500000|2021-01-13 09:35:00|7352|7337|7352.6|7337.6|7353.1|7338.1|7352|7337|23
1610530800000|2021-01-13 09:40:00|7352.5|7337.5|7352.6|7337.6|7352.8|7337.8|7351.2|7336.2|35
1610531100000|2021-01-13 09:45:00|7352.7|7337.7|7353.7|7338.7|7353.7|7338.7|7351.5|7336.5|55
1610531400000|2021-01-13 09:50:00|7353.5|7338.5|7353.4|7338.4|7355.5|7340.5|7352.7|7337.7|73
1610531700000|2021-01-13 09:55:00|7353.2|7338.2|7349.8|7334.8|7353.2|7338.2|7349.7|7334.7|115
1610532000000|2021-01-13 10:00:00|7349.3|7334.3|7350.9|7335.9|7355.7|7336.3|7349.3|7330.3|58
1610532300000|2021-01-13 10:05:00|7351.3|7336.3|7350.8|7335.8|7351.4|7336.4|7349.6|7334.6|20
1610532600000|2021-01-13 10:10:00|7351.2|7336.2|7351.9|7336.9|7352.3|7337.3|7351.1|7336.1|33
1610532900000|2021-01-13 10:15:00|7352.3|7337.3|7354.5|7339.5|7355.3|7340.3|7351.9|7336.9|35
1610533200000|2021-01-13 10:20:00|7354.4|7339.4|7352.9|7337.9|7354.4|7339.4|7352.5|7337.5|27
1610533500000|2021-01-13 10:25:00|7352.8|7337.8|7353.2|7338.2|7353.7|7338.7|7352.2|7337.2|59
1610533800000|2021-01-13 10:30:00|7353.5|7338.5|7354|7339|7359.3|7339.6|7353.4|7333.6|48
1610534100000|2021-01-13 10:35:00|7354.8|7339.8|7355.9|7340.9|7356.2|7341.2|7354.8|7339.8|23
1610534400000|2021-01-13 10:40:00|7355.7|7340.7|7353|7338|7355.8|7340.8|7353|7338|23
1610534700000|2021-01-13 10:45:00|7352.9|7337.9|7353.6|7338.6|7353.9|7338.9|7352.7|7337.7|23
1610535000000|2021-01-13 10:50:00|7353.7|7338.7|7353.9|7338.9|7354|7339|7353.7|7338.7|7
1610535300000|2021-01-13 10:55:00|7354|7339|7353.8|7338.8|7354.3|7339.3|7353.7|7338.7|11
1610535600000|2021-01-13 11:00:00|7353.3|7338.3|7353.8|7338.8|7353.8|7338.8|7353.2|7338.2|10
1610535900000|2021-01-13 11:05:00|7353.9|7338.9|7353.8|7338.8|7353.9|7338.9|7353.7|7338.7|4
1610536200000|2021-01-13 11:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.9|7337.9|21
1610536500000|2021-01-13 11:15:00|7353.3|7338.3|7353.2|7338.2|7353.4|7338.4|7352.9|7337.9|10
1610536800000|2021-01-13 11:20:00|7353.6|7338.6|7352.2|7337.2|7353.7|7338.7|7352|7337|33
1610537100000|2021-01-13 11:25:00|7352.3|7337.3|7354.8|7329.8|7355.4|7337.3|7350.5|7329.8|41
1610537400000|2021-01-13 11:30:00|7355.2|7330.2|7352|7337|7356.1|7337|7350.4|7330.1|17
1610537700000|2021-01-13 11:35:00|7352.1|7337.1|7352.1|7337.1|7352.1|7337.1|7351.9|7336.9|5
1610538300000|2021-01-13 11:45:00|7351.9|7336.9|7352.1|7337.1|7352.1|7337.1|7351.9|7336.9|2
1610538600000|2021-01-13 11:50:00|7352.4|7337.4|7352.2|7337.2|7358|7337.9|7351.7|7332.7|27
1610539200000|2021-01-13 12:00:00|7351.8|7336.8|7352.2|7337.2|7352.8|7337.8|7351.4|7336.4|15
1610539500000|2021-01-13 12:05:00|7352.1|7337.1|7351.5|7336.5|7352.2|7337.2|7351.4|7336.4|9
1610539800000|2021-01-13 12:10:00|7351.4|7336.4|7351.2|7336.2|7351.5|7336.5|7351.2|7336.2|15
1610540400000|2021-01-13 12:20:00|7351.4|7336.4|7351.3|7336.3|7351.5|7336.5|7351.3|7336.3|4
1610540700000|2021-01-13 12:25:00|7351.2|7336.2|7350.5|7335.5|7351.2|7336.2|7350.5|7335.5|2
1610541900000|2021-01-13 12:45:00|7350.6|7335.6|7350.6|7335.6|7350.7|7335.7|7350.5|7335.5|7
1610542200000|2021-01-13 12:50:00|7350.7|7335.7|7351.1|7336.1|7351.8|7336.8|7350.7|7335.7|28
1610542500000|2021-01-13 12:55:00|7351|7336|7350.7|7335.7|7351.1|7336.1|7350.5|7335.5|12
1610542800000|2021-01-13 13:00:00|7350.6|7335.6|7351.3|7336.3|7351.5|7336.5|7350.4|7335.4|8
1610543100000|2021-01-13 13:05:00|7351.4|7336.4|7352.1|7337.1|7352.1|7337.1|7351.3|7336.3|13
1610543400000|2021-01-13 13:10:00|7352.2|7337.2|7352.3|7337.3|7352.8|7337.8|7352.2|7337.2|5
1610543700000|2021-01-13 13:15:00|7352.1|7337.1|7352.5|7337.5|7352.7|7337.7|7352.1|7337.1|5
1610544000000|2021-01-13 13:20:00|7352.3|7337.3|7353.2|7338.2|7353.5|7338.5|7352.2|7337.2|12
1610544300000|2021-01-13 13:25:00|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|7353.5|7338.5|1
1610544600000|2021-01-13 13:30:00|7353.4|7338.4|7350.9|7335.9|7353.4|7338.4|7350.9|7335.9|20
1610544900000|2021-01-13 13:35:00|7351|7336|7349.7|7334.7|7351|7336|7349.6|7334.6|52
1610545200000|2021-01-13 13:40:00|7349.6|7334.6|7349.8|7334.8|7349.8|7334.8|7349.3|7334.3|18
1610545500000|2021-01-13 13:45:00|7354.7|7329.7|7350.8|7335.8|7355.2|7335.8|7349.8|7329.7|41
1610545800000|2021-01-13 13:50:00|7350.7|7335.7|7350.6|7335.6|7351.4|7336.4|7350.5|7335.5|13
1610546100000|2021-01-13 13:55:00|7351.3|7336.3|7351|7336|7351.5|7336.5|7351|7336|7
1610546400000|2021-01-13 14:00:00|7351.3|7336.3|7351.8|7336.8|7351.9|7336.9|7351.2|7336.2|7
1610546700000|2021-01-13 14:05:00|7351.5|7336.5|7350.3|7335.3|7351.5|7336.5|7350.1|7335.1|12
1610547000000|2021-01-13 14:10:00|7350.5|7335.5|7350.3|7335.3|7350.5|7335.5|7350.3|7335.3|4
1610547300000|2021-01-13 14:15:00|7350|7335|7350|7335|7350|7335|7350|7335|1
1610547600000|2021-01-13 14:20:00|7349.8|7334.8|7350|7335|7350|7335|7348.8|7333.8|16
1610547900000|2021-01-13 14:25:00|7350.1|7335.1|7350.7|7335.7|7350.7|7335.7|7348.8|7333.8|57
1610548200000|2021-01-13 14:30:00|7350.8|7335.8|7350|7335|7351.7|7336.7|7350|7335|62
1610548500000|2021-01-13 14:35:00|7350.1|7335.1|7350.8|7335.8|7351.5|7336.5|7350|7335|73
1610548800000|2021-01-13 14:40:00|7350.9|7335.9|7350.1|7335.1|7351.2|7336.2|7350.1|7335.1|35
1610549100000|2021-01-13 14:45:00|7350.2|7335.2|7347.7|7332.7|7350.2|7335.2|7347.2|7332.2|74
1610549400000|2021-01-13 14:50:00|7347.6|7332.6|7347.8|7332.8|7347.9|7332.9|7347.6|7332.6|23
1610549700000|2021-01-13 14:55:00|7347.5|7332.5|7348.3|7333.3|7348.3|7333.3|7347.5|7332.5|27
1610550000000|2021-01-13 15:00:00|7348.2|7333.2|7348.2|7333.2|7348.3|7333.3|7347.2|7332.2|47
1610550300000|2021-01-13 15:05:00|7348.1|7333.1|7346.9|7331.9|7348.1|7333.1|7346.9|7331.9|18
1610550600000|2021-01-13 15:10:00|7346.8|7331.8|7347.4|7332.4|7347.4|7332.4|7346.6|7331.6|31
1610550900000|2021-01-13 15:15:00|7347.5|7332.5|7346.5|7331.5|7347.5|7332.5|7345.4|7330.4|43
1610551200000|2021-01-13 15:20:00|7346.4|7331.4|7345.2|7330.2|7346.5|7331.5|7344.6|7329.6|107
1610551500000|2021-01-13 15:25:00|7345.3|7330.3|7343.5|7328.5|7345.4|7330.4|7343.4|7328.4|72
1610551800000|2021-01-13 15:30:00|7343.4|7328.4|7343.9|7328.9|7344|7329|7343.4|7328.4|34
1610552100000|2021-01-13 15:35:00|7343.8|7328.8|7343.7|7328.7|7343.9|7328.9|7343.1|7328.1|17
1610552400000|2021-01-13 15:40:00|7343.8|7328.8|7344|7329|7344.1|7329.1|7343.6|7328.6|50
1610552700000|2021-01-13 15:45:00|7344.2|7329.2|7344.7|7329.7|7345.3|7330.3|7344.2|7329.2|38
1610553000000|2021-01-13 15:50:00|7344.8|7329.8|7345|7330|7345|7330|7343.5|7328.5|24
1610553300000|2021-01-13 15:55:00|7345.1|7330.1|7344.1|7329.1|7345.5|7330.5|7344.1|7329.1|52
1610553600000|2021-01-13 16:00:00|7344.2|7329.2|7344.7|7329.7|7345.1|7330.1|7343.1|7328.1|181
1610553900000|2021-01-13 16:05:00|7344.6|7329.6|7345.6|7330.6|7345.6|7330.6|7344.3|7329.3|74
1610554200000|2021-01-13 16:10:00|7345.5|7330.5|7345.3|7330.3|7346.1|7331.1|7345.1|7330.1|19
1610554500000|2021-01-13 16:15:00|7345.2|7330.2|7345.2|7330.2|7345.2|7330.2|7344.7|7329.7|19
1610554800000|2021-01-13 16:20:00|7344.8|7329.8|7344.6|7329.6|7344.9|7329.9|7344.5|7329.5|10
1610555100000|2021-01-13 16:25:00|7344.7|7329.7|7344.2|7329.2|7345.2|7330.2|7344.2|7329.2|15
1610555400000|2021-01-13 16:30:00|7344.1|7329.1|7343.4|7328.4|7344.1|7329.1|7342.7|7327.7|55
1610555700000|2021-01-13 16:35:00|7343.2|7328.2|7343.6|7328.6|7343.8|7328.8|7343.2|7328.2|17
1610556000000|2021-01-13 16:40:00|7343.7|7328.7|7343.5|7328.5|7343.8|7328.8|7343.5|7328.5|5
1610556300000|2021-01-13 16:45:00|7343.4|7328.4|7343.5|7328.5|7343.5|7328.5|7343.3|7328.3|4
1610556600000|2021-01-13 16:50:00|7343.4|7328.4|7343.6|7328.6|7343.9|7328.9|7343.2|7328.2|17
1610556900000|2021-01-13 16:55:00|7343.5|7328.5|7343.9|7328.9|7343.9|7328.9|7343.5|7328.5|6
1610557200000|2021-01-13 17:00:00|7344|7329|7343.8|7328.8|7344.3|7329.3|7343.8|7328.8|4
1610557800000|2021-01-13 17:10:00|7343.9|7328.9|7343.1|7328.1|7343.9|7328.9|7343|7328|7
1610558100000|2021-01-13 17:15:00|7343.2|7328.2|7345.7|7330.7|7345.7|7330.7|7343|7328|30
1610558400000|2021-01-13 17:20:00|7345.6|7330.6|7345.6|7330.6|7345.6|7330.6|7345.5|7330.5|3
1610558700000|2021-01-13 17:25:00|7345.7|7330.7|7343.8|7328.8|7345.8|7330.8|7343.7|7328.7|18
1610559000000|2021-01-13 17:30:00|7343.9|7328.9|7343.9|7328.9|7344.4|7329.4|7343.8|7328.8|18
1610559300000|2021-01-13 17:35:00|7343.8|7328.8|7343.6|7328.6|7343.8|7328.8|7343.5|7328.5|5
1610559600000|2021-01-13 17:40:00|7344|7329|7343.8|7328.8|7344.5|7329.5|7343.8|7328.8|14
1610559900000|2021-01-13 17:45:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.7|7327.7|30
1610560200000|2021-01-13 17:50:00|7342.9|7327.9|7342.2|7327.2|7343|7328|7341.7|7326.7|43
1610560500000|2021-01-13 17:55:00|7342.3|7327.3|7342.5|7327.5|7342.6|7327.6|7341.9|7326.9|48
1610560800000|2021-01-13 18:00:00|7342.6|7327.6|7342.5|7327.5|7342.8|7327.8|7342.3|7327.3|34
1610561100000|2021-01-13 18:05:00|7342.4|7327.4|7342.7|7327.7|7342.7|7327.7|7342.4|7327.4|48
1610561400000|2021-01-13 18:10:00|7342.4|7327.4|7342.4|7327.4|7342.7|7327.7|7342.3|7327.3|9
1610561700000|2021-01-13 18:15:00|7342.5|7327.5|7343.4|7328.4|7343.7|7328.7|7342.4|7327.4|11
1610562000000|2021-01-13 18:20:00|7343.3|7328.3|7343.8|7328.8|7344|7329|7343.3|7328.3|44
1610562300000|2021-01-13 18:25:00|7343.9|7328.9|7343.7|7328.7|7344.9|7329.9|7343.6|7328.6|68
1610562600000|2021-01-13 18:30:00|7343.8|7328.8|7345.7|7330.7|7345.7|7330.7|7343.7|7328.7|42
1610562900000|2021-01-13 18:35:00|7345.8|7330.8|7344.7|7329.7|7350.5|7330.8|7344.7|7324.9|19
1610563200000|2021-01-13 18:40:00|7344.6|7329.6|7344.4|7329.4|7345|7330|7343.9|7328.9|23
1610563500000|2021-01-13 18:45:00|7344.3|7329.3|7344.3|7329.3|7344.7|7329.7|7344.2|7329.2|53
1610563800000|2021-01-13 18:50:00|7344.2|7329.2|7344.4|7329.4|7344.4|7329.4|7344.2|7329.2|3
1610564100000|2021-01-13 18:55:00|7344.5|7329.5|7345.4|7330.4|7345.4|7330.4|7344.4|7329.4|20
1610564400000|2021-01-13 19:00:00|7345.2|7330.2|7344.4|7329.4|7345.2|7330.2|7344.3|7329.3|16
1610564700000|2021-01-13 19:05:00|7344.3|7329.3|7344.5|7329.5|7344.5|7329.5|7344.3|7329.3|10
1610565000000|2021-01-13 19:10:00|7344.4|7329.4|7347.1|7332.1|7347.1|7332.1|7344.4|7329.4|33
1610565300000|2021-01-13 19:15:00|7347.2|7332.2|7352|7337|7356.5|7337.1|7346.7|7329.5|35
1610565600000|2021-01-13 19:20:00|7351.9|7336.9|7352.7|7337.7|7356.3|7341.3|7347.8|7327|84
1610565900000|2021-01-13 19:25:00|7352.8|7337.8|7358.4|7333.4|7358.5|7338.5|7352|7330.5|48
1610566200000|2021-01-13 19:30:00|7358.5|7333.5|7352.6|7337.6|7358.5|7338.5|7352.4|7333.5|29
1610566500000|2021-01-13 19:35:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.6|7337.6|29
1610566800000|2021-01-13 19:40:00|7353|7338|7352.2|7337.2|7354.1|7339.1|7352.2|7337.2|23
1610567100000|2021-01-13 19:45:00|7356.6|7331.6|7353.3|7338.3|7356.6|7338.4|7351.7|7331.4|10
1610567400000|2021-01-13 19:50:00|7353.4|7338.4|7353.8|7338.8|7354.2|7339.2|7353.4|7338.4|10
1610567700000|2021-01-13 19:55:00|7354.5|7339.5|7357.8|7332.8|7357.9|7341|7353.5|7332.8|23
1610568000000|2021-01-13 20:00:00|7357.9|7332.9|7354.7|7339.7|7357.9|7339.7|7354.5|7332.9|9
1610568300000|2021-01-13 20:05:00|7354.8|7339.8|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|3
1610568600000|2021-01-13 20:10:00|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|4
1610568900000|2021-01-13 20:15:00|7355.1|7340.1|7359.2|7334.2|7359.3|7340.1|7355.1|7334.2|4
1610569500000|2021-01-13 20:25:00|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1610569800000|2021-01-13 20:30:00|7352.4|7337.4|7351.9|7336.9|7352.5|7337.5|7350.6|7335.6|10
1610570100000|2021-01-13 20:35:00|7351.8|7336.8|7351.3|7336.3|7351.8|7336.8|7351.3|7336.3|4
1610570400000|2021-01-13 20:40:00|7353.4|7338.4|7351|7336|7356.9|7338.4|7350.5|7331.5|9
1610570700000|2021-01-13 20:45:00|7351.5|7336.5|7352.9|7337.9|7358.1|7338.2|7351.5|7333|8
1610571000000|2021-01-13 20:50:00|7352.5|7337.5|7357.9|7332.9|7358.2|7339|7352.5|7332.9|12
1610571300000|2021-01-13 20:55:00|7358|7333|7353.3|7338.3|7358.2|7338.7|7353.3|7333|7
1610591400000|2021-01-14 02:30:00|7355.3|7330.3|7358.6|7333.6|7359.2|7334.2|7355|7330|43
1610591700000|2021-01-14 02:35:00|7359.2|7334.2|7359.9|7334.9|7359.9|7334.9|7359.2|7334.2|21
1610592000000|2021-01-14 02:40:00|7359.8|7334.8|7357.9|7332.9|7364.5|7339.5|7357.9|7332.9|58
1610592300000|2021-01-14 02:45:00|7356.9|7331.9|7355.8|7330.8|7357.2|7332.2|7355.8|7330.8|3
1610592600000|2021-01-14 02:50:00|7356.6|7331.6|7356.9|7331.9|7356.9|7331.9|7356.6|7331.6|2
1610592900000|2021-01-14 02:55:00|7357.5|7332.5|7357.5|7332.5|7357.5|7332.5|7357.5|7332.5|1
1610594100000|2021-01-14 03:15:00|7357.8|7332.8|7356.7|7331.7|7359.4|7334.4|7356.7|7331.7|8
1610594400000|2021-01-14 03:20:00|7356.8|7331.8|7357.1|7332.1|7357.1|7332.1|7356.8|7331.8|2
1610594700000|2021-01-14 03:25:00|7357.5|7332.5|7357.7|7332.7|7357.7|7332.7|7357.4|7332.4|6
1610595000000|2021-01-14 03:30:00|7358|7333|7363.7|7338.7|7364|7339|7358|7333|86
1610595300000|2021-01-14 03:35:00|7358.8|7343.8|7355.4|7340.4|7363.5|7344.1|7354.9|7337.5|97
1610595600000|2021-01-14 03:40:00|7355.5|7340.5|7355.9|7340.9|7356.2|7341.2|7355.1|7340.1|49
1610595900000|2021-01-14 03:45:00|7355.1|7340.1|7356.8|7341.8|7356.9|7341.9|7354.5|7339.5|43
1610596200000|2021-01-14 03:50:00|7356.6|7341.6|7355.9|7340.9|7359.8|7341.8|7354.1|7334.6|46
1610596500000|2021-01-14 03:55:00|7355.8|7340.8|7354.7|7339.7|7355.8|7340.8|7353|7338|68
1610596800000|2021-01-14 04:00:00|7354.8|7339.8|7354|7339|7358.8|7340.6|7353.5|7333.8|62
1610597100000|2021-01-14 04:05:00|7353.9|7338.9|7355.6|7340.6|7356|7341|7353.9|7338.9|37
1610597400000|2021-01-14 04:10:00|7355.7|7340.7|7355.5|7340.5|7356|7341|7355.4|7340.4|12
1610597700000|2021-01-14 04:15:00|7356|7341|7356|7341|7356|7341|7356|7341|1
1610598000000|2021-01-14 04:20:00|7355.7|7340.7|7355.9|7340.9|7355.9|7340.9|7355.7|7340.7|3
1610598300000|2021-01-14 04:25:00|7356.1|7341.1|7356.4|7341.4|7356.5|7341.5|7356.1|7341.1|7
1610598600000|2021-01-14 04:30:00|7356.2|7341.2|7355.8|7340.8|7356.3|7341.3|7355.7|7340.7|14
1610598900000|2021-01-14 04:35:00|7355.9|7340.9|7352.9|7337.9|7355.9|7340.9|7352.9|7337.9|54
1610599200000|2021-01-14 04:40:00|7352.8|7337.8|7350.3|7335.3|7352.9|7337.9|7348.8|7333.8|97
1610599500000|2021-01-14 04:45:00|7350.5|7335.5|7350.5|7335.5|7351.2|7336.2|7350.3|7335.3|39
1610599800000|2021-01-14 04:50:00|7350.8|7335.8|7350.8|7335.8|7351.3|7336.3|7350.5|7335.5|33
1610600100000|2021-01-14 04:55:00|7350.7|7335.7|7349.6|7334.6|7350.8|7335.8|7349.5|7334.5|25
1610600400000|2021-01-14 05:00:00|7349.7|7334.7|7349.8|7334.8|7350.4|7335.4|7349.6|7334.6|23
1610600700000|2021-01-14 05:05:00|7349.7|7334.7|7350.4|7335.4|7350.4|7335.4|7348.9|7333.9|45
1610601000000|2021-01-14 05:10:00|7350.5|7335.5|7352.1|7337.1|7352.4|7337.4|7350.5|7335.5|52
1610601300000|2021-01-14 05:15:00|7352.2|7337.2|7354|7339|7354.2|7339.2|7352.2|7337.2|41
1610601600000|2021-01-14 05:20:00|7353.9|7338.9|7353.3|7338.3|7354.1|7339.1|7353.3|7338.3|26
1610601900000|2021-01-14 05:25:00|7353.2|7338.2|7351.9|7336.9|7353.2|7338.2|7351.9|7336.9|13
1610602200000|2021-01-14 05:30:00|7351.8|7336.8|7351.5|7336.5|7352.4|7337.4|7351.2|7336.2|42
1610602500000|2021-01-14 05:35:00|7351.4|7336.4|7350.2|7335.2|7351.4|7336.4|7350.2|7335.2|15
1610602800000|2021-01-14 05:40:00|7350.3|7335.3|7349.4|7334.4|7350.4|7335.4|7349.2|7334.2|57
1610603100000|2021-01-14 05:45:00|7349.3|7334.3|7350|7335|7350.1|7335.1|7348.7|7333.7|63
1610603400000|2021-01-14 05:50:00|7350.1|7335.1|7350.9|7335.9|7351.1|7336.1|7349.8|7334.8|50
1610603700000|2021-01-14 05:55:00|7350.6|7335.6|7351.1|7336.1|7352.1|7337.1|7350.4|7335.4|57
1610604000000|2021-01-14 06:00:00|7351|7336|7350.3|7335.3|7351|7336|7349.6|7334.6|61
1610604300000|2021-01-14 06:05:00|7350.4|7335.4|7350.4|7335.4|7350.4|7335.4|7350.1|7335.1|7
1610604600000|2021-01-14 06:10:00|7350|7335|7349.8|7334.8|7350.3|7335.3|7349.5|7334.5|25
1610604900000|2021-01-14 06:15:00|7349.9|7334.9|7349.8|7334.8|7350.3|7335.3|7349.8|7334.8|26
1610605200000|2021-01-14 06:20:00|7349.9|7334.9|7350|7335|7350.3|7335.3|7349.5|7334.5|20
1610605500000|2021-01-14 06:25:00|7349.8|7334.8|7349.2|7334.2|7350.1|7335.1|7349.1|7334.1|13
1610605800000|2021-01-14 06:30:00|7349.1|7334.1|7348.8|7333.8|7349.3|7334.3|7348.7|7333.7|14
1610606100000|2021-01-14 06:35:00|7348.7|7333.7|7347.8|7332.8|7348.8|7333.8|7347.1|7332.1|34
1610606400000|2021-01-14 06:40:00|7347.9|7332.9|7347.9|7332.9|7349.3|7334.3|7347.8|7332.8|30
1610606700000|2021-01-14 06:45:00|7348.1|7333.1|7344.9|7329.9|7348.1|7333.1|7344.6|7329.6|61
1610607000000|2021-01-14 06:50:00|7345|7330|7346.7|7331.7|7346.9|7331.9|7344.7|7329.7|43
1610607300000|2021-01-14 06:55:00|7346.6|7331.6|7347.4|7332.4|7348.1|7333.1|7346.6|7331.6|38
1610607600000|2021-01-14 07:00:00|7347.5|7332.5|7348.5|7333.5|7348.6|7333.6|7347.2|7332.2|62
1610607900000|2021-01-14 07:05:00|7348.4|7333.4|7350.6|7335.6|7351|7336|7348|7333|43
1610608200000|2021-01-14 07:10:00|7350.4|7335.4|7349.9|7334.9|7351.5|7336.5|7349.9|7334.9|55
1610608500000|2021-01-14 07:15:00|7349.8|7334.8|7349.1|7334.1|7350.3|7335.3|7348.8|7333.8|71
1610608800000|2021-01-14 07:20:00|7349|7334|7348.3|7333.3|7349|7334|7348.3|7333.3|12
1610609100000|2021-01-14 07:25:00|7348.6|7333.6|7348.2|7333.2|7348.6|7333.6|7347.7|7332.7|32
1610609400000|2021-01-14 07:30:00|7348.1|7333.1|7347.8|7332.8|7348.5|7333.5|7347.5|7332.5|38
1610609700000|2021-01-14 07:35:00|7347.6|7332.6|7346.3|7331.3|7347.6|7332.6|7346|7331|22
1610610000000|2021-01-14 07:40:00|7346.4|7331.4|7347.8|7332.8|7348.1|7333.1|7346.3|7331.3|41
1610610300000|2021-01-14 07:45:00|7347.7|7332.7|7346.8|7331.8|7347.7|7332.7|7346.6|7331.6|24
1610610600000|2021-01-14 07:50:00|7346.7|7331.7|7347.8|7332.8|7348|7333|7346.7|7331.7|13
1610610900000|2021-01-14 07:55:00|7347.3|7332.3|7345.8|7330.8|7347.3|7332.3|7345.5|7330.5|63
1610611200000|2021-01-14 08:00:00|7346|7331|7344.8|7329.8|7346.1|7331.1|7344.6|7329.6|93
1610611500000|2021-01-14 08:05:00|7344.7|7329.7|7340.8|7325.8|7344.7|7329.7|7340.8|7325.8|71
1610611800000|2021-01-14 08:10:00|7340.3|7325.3|7338.6|7323.6|7340.3|7325.3|7330.4|7315.4|335
1610612100000|2021-01-14 08:15:00|7338.8|7323.8|7336.3|7321.3|7339.8|7324.8|7334.9|7319.9|114
1610612400000|2021-01-14 08:20:00|7336.2|7321.2|7341.8|7326.8|7341.8|7326.8|7335.8|7320.8|168
1610612700000|2021-01-14 08:25:00|7341.6|7326.6|7343.7|7328.7|7345.6|7330.6|7341|7326|191
1610613000000|2021-01-14 08:30:00|7343.8|7328.8|7341.2|7326.2|7344.9|7329.9|7340.6|7325.6|111
1610613300000|2021-01-14 08:35:00|7341.1|7326.1|7341.7|7326.7|7342.3|7327.3|7340|7325|48
1610613600000|2021-01-14 08:40:00|7341.5|7326.5|7339.2|7324.2|7341.7|7326.7|7337.9|7322.9|65
1610613900000|2021-01-14 08:45:00|7339.1|7324.1|7339.3|7324.3|7339.3|7324.3|7338.3|7323.3|45
1610614200000|2021-01-14 08:50:00|7339.4|7324.4|7337.9|7322.9|7339.4|7324.4|7337.2|7322.2|44
1610614500000|2021-01-14 08:55:00|7338.1|7323.1|7339.8|7324.8|7339.8|7324.8|7337.7|7322.7|48
1610614800000|2021-01-14 09:00:00|7339.5|7324.5|7343.4|7328.4|7345|7329.2|7338.8|7319.5|90
1610615100000|2021-01-14 09:05:00|7343.9|7328.9|7344.3|7329.3|7345.2|7330.2|7343.9|7328.9|51
1610615400000|2021-01-14 09:10:00|7344.2|7329.2|7343.2|7328.2|7348.3|7329.2|7342.6|7323.1|43
1610615700000|2021-01-14 09:15:00|7343.3|7328.3|7342|7327|7346.7|7329.5|7341.5|7321|76
1610616000000|2021-01-14 09:20:00|7341.8|7326.8|7342.7|7327.7|7347.8|7328.8|7341.3|7322.8|42
1610616300000|2021-01-14 09:25:00|7342.4|7327.4|7349.7|7324.7|7349.8|7330|7342|7324.4|54
1610616600000|2021-01-14 09:30:00|7344.3|7329.3|7338.7|7323.7|7348.5|7329.3|7338.7|7319.4|53
1610616900000|2021-01-14 09:35:00|7338.6|7323.6|7344.9|7329.9|7347.2|7330|7338.2|7318.1|114
1610617200000|2021-01-14 09:40:00|7345|7330|7343.2|7328.2|7347.7|7330|7342.2|7322.6|86
1610617500000|2021-01-14 09:45:00|7343|7328|7341.7|7326.7|7343|7328|7341.3|7326.3|19
1610617800000|2021-01-14 09:50:00|7342|7327|7346.4|7331.4|7350.7|7332|7342|7323.7|108
1610618100000|2021-01-14 09:55:00|7345.9|7330.9|7343.4|7328.4|7346.7|7331.7|7342.7|7327.7|82
1610618400000|2021-01-14 10:00:00|7343.1|7328.1|7341.2|7326.2|7347.4|7328.1|7340.9|7322.4|80
1610618700000|2021-01-14 10:05:00|7341.5|7326.5|7341.4|7326.4|7341.8|7326.8|7341.4|7326.4|18
1610619000000|2021-01-14 10:10:00|7341.1|7326.1|7340.6|7325.6|7346|7326.1|7340.5|7320.2|26
1610619300000|2021-01-14 10:15:00|7340.3|7325.3|7336.9|7321.9|7340.3|7325.3|7336.8|7321.8|81
1610619600000|2021-01-14 10:20:00|7336.8|7321.8|7337.6|7322.6|7337.7|7322.7|7336.8|7321.8|58
1610619900000|2021-01-14 10:25:00|7337.4|7322.4|7338.1|7323.1|7338.9|7323.9|7337.4|7322.4|20
1610620200000|2021-01-14 10:30:00|7337.9|7322.9|7339.2|7324.2|7339.2|7324.2|7337.9|7322.9|44
1610620500000|2021-01-14 10:35:00|7339.1|7324.1|7339.1|7324.1|7340.1|7325.1|7339|7324|31
1610620800000|2021-01-14 10:40:00|7339|7324|7339.4|7324.4|7339.9|7324.9|7339|7324|45
1610621100000|2021-01-14 10:45:00|7339.2|7324.2|7339.8|7324.8|7340|7325|7339|7324|31
1610621400000|2021-01-14 10:50:00|7340.2|7325.2|7339.3|7324.3|7340.2|7325.2|7339.3|7324.3|24
1610621700000|2021-01-14 10:55:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339|7324|18
1610622000000|2021-01-14 11:00:00|7339.4|7324.4|7340.5|7325.5|7340.8|7325.8|7339.1|7324.1|53
1610622300000|2021-01-14 11:05:00|7340.4|7325.4|7340.4|7325.4|7340.7|7325.7|7339.9|7324.9|15
1610622600000|2021-01-14 11:10:00|7340.5|7325.5|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|19
1610622900000|2021-01-14 11:15:00|7340.4|7325.4|7341.8|7326.8|7342|7327|7340.3|7325.3|48
1610623200000|2021-01-14 11:20:00|7341.9|7326.9|7344.1|7329.1|7344.2|7329.2|7341.8|7326.8|60
1610623500000|2021-01-14 11:25:00|7344.2|7329.2|7343.9|7328.9|7349.1|7329.2|7343.4|7324.1|66
1610623800000|2021-01-14 11:30:00|7343.8|7328.8|7348.4|7323.4|7348.5|7328.8|7342.9|7323.1|19
1610624100000|2021-01-14 11:35:00|7348.5|7323.5|7348.4|7323.4|7348.5|7323.5|7348.4|7323.4|4
1610624400000|2021-01-14 11:40:00|7348.3|7323.3|7348.3|7323.3|7348.3|7323.3|7348.3|7323.3|1
1610624700000|2021-01-14 11:45:00|7348.2|7323.2|7348.4|7323.4|7348.6|7323.6|7348.2|7323.2|6
1610625000000|2021-01-14 11:50:00|7348.5|7323.5|7344.3|7329.3|7349.2|7329.3|7344.1|7323.3|23
1610625300000|2021-01-14 11:55:00|7344.5|7329.5|7349.4|7324.4|7349.6|7329.5|7344.5|7324.1|39
1610625600000|2021-01-14 12:00:00|7349.3|7324.3|7343|7328|7349.3|7328.9|7343|7323.6|19
1610625900000|2021-01-14 12:05:00|7343.1|7328.1|7348.3|7323.3|7348.5|7328.5|7343.1|7323.2|21
1610626200000|2021-01-14 12:10:00|7348.4|7323.4|7348.4|7323.4|7348.5|7323.5|7348.3|7323.3|9
1610626500000|2021-01-14 12:15:00|7348.5|7323.5|7343.7|7328.7|7348.5|7329.2|7343.4|7323.5|16
1610626800000|2021-01-14 12:20:00|7343.6|7328.6|7343.6|7328.6|7343.7|7328.7|7343.4|7328.4|10
1610627100000|2021-01-14 12:25:00|7343.8|7328.8|7344|7329|7350|7330.2|7343.8|7324.4|24
1610627400000|2021-01-14 12:30:00|7349.4|7324.4|7349.2|7324.2|7349.4|7324.4|7349.1|7324.1|3
1610627700000|2021-01-14 12:35:00|7349.4|7324.4|7351.5|7326.5|7351.6|7331.1|7345.9|7324.4|37
1610628000000|2021-01-14 12:40:00|7345.3|7330.3|7345.4|7330.4|7350.7|7330.6|7345|7325.6|17
1610628300000|2021-01-14 12:45:00|7345.5|7330.5|7345.3|7330.3|7346.1|7331.1|7345.3|7330.3|7
1610628600000|2021-01-14 12:50:00|7345.6|7330.6|7345.5|7330.5|7345.6|7330.6|7345.3|7330.3|8
1610628900000|2021-01-14 12:55:00|7345.2|7330.2|7348.1|7333.1|7352.7|7333.5|7345.2|7327.7|23
1610629200000|2021-01-14 13:00:00|7347.8|7332.8|7352.1|7337.1|7356.8|7337.1|7347.8|7328.2|50
1610629500000|2021-01-14 13:05:00|7357.7|7332.7|7350.3|7335.3|7359.1|7339.6|7350.1|7332.7|53
1610629800000|2021-01-14 13:10:00|7350.5|7335.5|7350|7335|7352|7337|7349.3|7334.3|31
1610630100000|2021-01-14 13:15:00|7350.2|7335.2|7350.4|7335.4|7351.2|7336.2|7350.2|7335.2|15
1610630400000|2021-01-14 13:20:00|7350.5|7335.5|7353.6|7338.6|7353.7|7338.7|7350.4|7335.4|17
1610630700000|2021-01-14 13:25:00|7353.7|7338.7|7355|7340|7355|7340|7353.6|7338.6|16
1610631000000|2021-01-14 13:30:00|7355.1|7340.1|7353.7|7338.7|7360.2|7340.1|7353.5|7333.7|40
1610631300000|2021-01-14 13:35:00|7353.4|7338.4|7356|7331|7356|7338.4|7351.1|7331|20
1610631600000|2021-01-14 13:40:00|7356.3|7331.3|7355.9|7330.9|7356.4|7337|7351.7|7330.9|11
1610631900000|2021-01-14 13:45:00|7356|7331|7355.9|7330.9|7356.2|7331.2|7355.8|7330.8|36
1610632200000|2021-01-14 13:50:00|7356|7331|7355.2|7340.2|7359|7340.4|7351.6|7331|52
1610632500000|2021-01-14 13:55:00|7355|7340|7353.8|7338.8|7359.2|7340|7353.8|7333.7|36
1610632800000|2021-01-14 14:00:00|7354|7339|7358|7333|7358.3|7339|7353.5|7332.6|45
1610633100000|2021-01-14 14:05:00|7358.1|7333.1|7358|7333|7358.2|7333.2|7357.6|7332.6|115
1610633400000|2021-01-14 14:10:00|7357.7|7332.7|7352.5|7337.5|7358|7337.7|7352.5|7332.6|13
1610633700000|2021-01-14 14:15:00|7352.6|7337.6|7352.3|7337.3|7353|7338|7352.3|7337.3|6
1610634000000|2021-01-14 14:20:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.5|7337.5|8
1610634300000|2021-01-14 14:25:00|7353.2|7338.2|7350.1|7335.1|7353.4|7338.4|7349.9|7334.9|65
1610634600000|2021-01-14 14:30:00|7350|7335|7350.4|7335.4|7350.6|7335.6|7349.9|7334.9|103
1610634900000|2021-01-14 14:35:00|7350.3|7335.3|7351.5|7336.5|7351.9|7336.9|7349.9|7334.9|96
1610635200000|2021-01-14 14:40:00|7351.4|7336.4|7352.2|7337.2|7352.2|7337.2|7351.4|7336.4|42
1610635500000|2021-01-14 14:45:00|7352.1|7337.1|7353.4|7338.4|7353.8|7338.8|7352.1|7337.1|62
1610635800000|2021-01-14 14:50:00|7353.3|7338.3|7353.1|7338.1|7353.5|7338.5|7353|7338|22
1610636100000|2021-01-14 14:55:00|7353|7338|7352.4|7337.4|7353.1|7338.1|7351.8|7336.8|170
1610636400000|2021-01-14 15:00:00|7352.6|7337.6|7352.1|7337.1|7354|7339|7352.1|7337.1|88
1610636700000|2021-01-14 15:05:00|7352.2|7337.2|7352|7337|7352.6|7337.6|7350.7|7335.7|51
1610637000000|2021-01-14 15:10:00|7352.1|7337.1|7351.4|7336.4|7352.2|7337.2|7350.9|7335.9|66
1610637300000|2021-01-14 15:15:00|7351.3|7336.3|7350.8|7335.8|7351.4|7336.4|7350.5|7335.5|122
1610637600000|2021-01-14 15:20:00|7350.9|7335.9|7351.1|7336.1|7351.5|7336.5|7350.6|7335.6|85
1610637900000|2021-01-14 15:25:00|7351.2|7336.2|7351.3|7336.3|7352.2|7337.2|7350.9|7335.9|53
1610638200000|2021-01-14 15:30:00|7351.2|7336.2|7349.1|7334.1|7351.2|7336.2|7348.5|7333.5|124
1610638500000|2021-01-14 15:35:00|7349|7334|7348.4|7333.4|7352.9|7335.1|7347.3|7327.6|217
1610638800000|2021-01-14 15:40:00|7348.5|7333.5|7352.8|7327.8|7353.5|7333.9|7347.1|7327.3|213
1610639100000|2021-01-14 15:45:00|7352.7|7327.7|7347.6|7332.6|7353|7333.5|7347.1|7327.2|177
1610639400000|2021-01-14 15:50:00|7347.5|7332.5|7346.4|7331.4|7351.7|7332.7|7345.7|7325.8|157
1610639700000|2021-01-14 15:55:00|7346.5|7331.5|7347.5|7332.5|7348.7|7333.7|7346.2|7331.2|147
1610640000000|2021-01-14 16:00:00|7347.8|7332.8|7348.4|7333.4|7349.4|7334.4|7347.5|7332.5|144
1610640300000|2021-01-14 16:05:00|7348.7|7333.7|7350.2|7335.2|7350.6|7335.6|7348.6|7333.6|87
1610640600000|2021-01-14 16:10:00|7350.3|7335.3|7350.7|7335.7|7350.9|7335.9|7350|7335|66
1610640900000|2021-01-14 16:15:00|7350.6|7335.6|7348.9|7333.9|7350.9|7335.9|7347.9|7332.9|70
1610641200000|2021-01-14 16:20:00|7348.8|7333.8|7348.7|7333.7|7348.9|7333.9|7348.5|7333.5|30
1610641500000|2021-01-14 16:25:00|7348.8|7333.8|7348.7|7333.7|7349.1|7334.1|7348.5|7333.5|43
1610641800000|2021-01-14 16:30:00|7348.8|7333.8|7348.9|7333.9|7349.1|7334.1|7348.6|7333.6|51
1610642100000|2021-01-14 16:35:00|7349|7334|7348.8|7333.8|7349.2|7334.2|7348.8|7333.8|15
1610642400000|2021-01-14 16:40:00|7348.6|7333.6|7348.1|7333.1|7349.2|7334.2|7347.2|7332.2|52
1610642700000|2021-01-14 16:45:00|7348|7333|7348.4|7333.4|7348.8|7333.8|7347|7332|34
1610643000000|2021-01-14 16:50:00|7348.3|7333.3|7346.7|7331.7|7348.4|7333.4|7346.2|7331.2|45
1610643300000|2021-01-14 16:55:00|7346.8|7331.8|7346.8|7331.8|7346.9|7331.9|7346.5|7331.5|22
1610643600000|2021-01-14 17:00:00|7346.9|7331.9|7346.2|7331.2|7346.9|7331.9|7345.5|7330.5|22
1610643900000|2021-01-14 17:05:00|7346.3|7331.3|7346.7|7331.7|7347|7332|7346.3|7331.3|42
1610644200000|2021-01-14 17:10:00|7346.8|7331.8|7346.5|7331.5|7347.1|7332.1|7346.5|7331.5|52
1610644500000|2021-01-14 17:15:00|7346.4|7331.4|7346.8|7331.8|7347|7332|7346.3|7331.3|43
1610644800000|2021-01-14 17:20:00|7346.7|7331.7|7347.3|7332.3|7347.3|7332.3|7346.5|7331.5|18
1610645100000|2021-01-14 17:25:00|7347.4|7332.4|7346.7|7331.7|7347.4|7332.4|7346.7|7331.7|16
1610645400000|2021-01-14 17:30:00|7346.6|7331.6|7346.8|7331.8|7347|7332|7346.6|7331.6|29
1610645700000|2021-01-14 17:35:00|7346.9|7331.9|7347.7|7332.7|7347.8|7332.8|7346.8|7331.8|21
1610646000000|2021-01-14 17:40:00|7347.6|7332.6|7345.8|7330.8|7347.6|7332.6|7345|7330|44
1610646300000|2021-01-14 17:45:00|7345.9|7330.9|7344.7|7329.7|7346|7331|7344.4|7329.4|85
1610646600000|2021-01-14 17:50:00|7344.6|7329.6|7341.7|7326.7|7345.2|7330.2|7341.7|7326.7|127
1610646900000|2021-01-14 17:55:00|7341.8|7326.8|7341|7326|7342.5|7327.5|7340.9|7325.9|127
1610647200000|2021-01-14 18:00:00|7340.9|7325.9|7341.7|7326.7|7342.6|7327.6|7340.8|7325.8|68
1610647500000|2021-01-14 18:05:00|7341.8|7326.8|7341.9|7326.9|7341.9|7326.9|7340.9|7325.9|31
1610647800000|2021-01-14 18:10:00|7342|7327|7343|7328|7343.3|7328.3|7341.7|7326.7|168
1610648100000|2021-01-14 18:15:00|7343.1|7328.1|7344.6|7329.6|7345.2|7330.2|7343.1|7328.1|174
1610648400000|2021-01-14 18:20:00|7344.5|7329.5|7344.5|7329.5|7349.5|7329.9|7342.9|7323.5|333
1610648700000|2021-01-14 18:25:00|7344.6|7329.6|7349.7|7324.7|7349.8|7330.1|7344.4|7324.3|135
1610649000000|2021-01-14 18:30:00|7349.6|7324.6|7349.3|7324.3|7349.7|7324.7|7349.2|7324.2|113
1610649300000|2021-01-14 18:35:00|7349.2|7324.2|7349.6|7324.6|7349.7|7324.7|7349.1|7324.1|83
1610649600000|2021-01-14 18:40:00|7349.5|7324.5|7345.1|7330.1|7350.1|7330.1|7345.1|7324.3|43
1610649900000|2021-01-14 18:45:00|7345|7330|7345.2|7330.2|7345.4|7330.4|7344.6|7329.6|26
1610650200000|2021-01-14 18:50:00|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7345.1|7330.1|33
1610650500000|2021-01-14 18:55:00|7345.4|7330.4|7345.2|7330.2|7345.4|7330.4|7345|7330|26
1610650800000|2021-01-14 19:00:00|7345.3|7330.3|7346.7|7331.7|7346.8|7331.8|7345|7330|55
1610651100000|2021-01-14 19:05:00|7346.8|7331.8|7347.8|7332.8|7348.3|7333.3|7346.8|7331.8|24
1610651400000|2021-01-14 19:10:00|7347.7|7332.7|7351.7|7326.7|7352.1|7332.7|7347.2|7326.7|16
1610651700000|2021-01-14 19:15:00|7351.6|7326.6|7351.7|7326.7|7351.8|7326.8|7351.6|7326.6|24
1610652000000|2021-01-14 19:20:00|7351.8|7326.8|7351.8|7326.8|7351.9|7326.9|7351.7|7326.7|23
1610652300000|2021-01-14 19:25:00|7351.9|7326.9|7351.9|7326.9|7352|7327|7351.3|7326.3|110
1610652600000|2021-01-14 19:30:00|7352|7327|7351.8|7326.8|7352.1|7327.1|7351.7|7326.7|34
1610652900000|2021-01-14 19:35:00|7351.7|7326.7|7352.1|7327.1|7352.1|7327.1|7351.6|7326.6|31
1610653200000|2021-01-14 19:40:00|7351.9|7326.9|7351.9|7326.9|7352.1|7327.1|7351.8|7326.8|46
1610653500000|2021-01-14 19:45:00|7352|7327|7352.3|7327.3|7352.3|7327.3|7351.7|7326.7|10
1610653800000|2021-01-14 19:50:00|7352.2|7327.2|7351.8|7326.8|7352.3|7331.9|7346.7|7326.8|8
1610654100000|2021-01-14 19:55:00|7351.9|7326.9|7352.2|7327.2|7352.2|7327.2|7351.9|7326.9|4
1610654400000|2021-01-14 20:00:00|7352.3|7327.3|7351.7|7326.7|7352.3|7331.9|7346.7|7326.7|7
1610654700000|2021-01-14 20:05:00|7346.7|7331.7|7346.8|7331.8|7346.8|7331.8|7346.7|7331.7|2
1610655000000|2021-01-14 20:10:00|7347|7332|7347.4|7332.4|7347.4|7332.4|7347|7332|2
1610655300000|2021-01-14 20:15:00|7347.6|7332.6|7348|7333|7348|7333|7347.6|7332.6|2
1610655600000|2021-01-14 20:20:00|7347.9|7332.9|7347.8|7332.8|7348|7333|7347.8|7332.8|4
1610655900000|2021-01-14 20:25:00|7347.7|7332.7|7348|7333|7348|7333|7347.7|7332.7|3
1610656200000|2021-01-14 20:30:00|7348.2|7333.2|7353.1|7328.1|7353.4|7333.6|7348.2|7328.1|6
1610656500000|2021-01-14 20:35:00|7348.2|7333.2|7347.7|7332.7|7348.4|7333.4|7347.7|7332.7|9
1610656800000|2021-01-14 20:40:00|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|7347.5|7332.5|1
1610657100000|2021-01-14 20:45:00|7347|7332|7346.4|7331.4|7347.6|7332.6|7346.4|7331.4|34
1610657400000|2021-01-14 20:50:00|7346.6|7331.6|7346.4|7331.4|7346.6|7331.6|7346.3|7331.3|5
1610657700000|2021-01-14 20:55:00|7350.6|7325.6|7345.4|7330.4|7350.6|7330.5|7345.4|7325.5|4
1610677800000|2021-01-15 02:30:00|7349.4|7324.4|7349.4|7324.4|7349.4|7324.4|7348.6|7323.6|3
1610678100000|2021-01-15 02:35:00|7348.6|7323.6|7348.1|7323.1|7348.6|7323.6|7348.1|7323.1|2
1610679300000|2021-01-15 02:55:00|7346.7|7321.7|7345.7|7320.7|7346.7|7321.7|7345.6|7320.6|6
1610679600000|2021-01-15 03:00:00|7344.7|7319.7|7344.7|7319.7|7345.5|7320.5|7343.6|7318.6|6
1610679900000|2021-01-15 03:05:00|7345|7320|7344.6|7319.6|7346|7321|7344.5|7319.5|7
1610680200000|2021-01-15 03:10:00|7344.5|7319.5|7345.4|7320.4|7346.5|7321.5|7344.3|7319.3|17
1610680500000|2021-01-15 03:15:00|7345.2|7320.2|7344.7|7319.7|7345.2|7320.2|7344.7|7319.7|4
1610680800000|2021-01-15 03:20:00|7344.6|7319.6|7344.2|7319.2|7344.6|7319.6|7344.2|7319.2|4
1610681100000|2021-01-15 03:25:00|7344.1|7319.1|7345|7320|7345|7320|7344.1|7319.1|20
1610681400000|2021-01-15 03:30:00|7344.7|7319.7|7346|7321|7346|7321|7344.6|7319.6|116
1610681700000|2021-01-15 03:35:00|7341|7326|7342.4|7327.4|7342.9|7327.9|7340.8|7325.8|23
1610682000000|2021-01-15 03:40:00|7342.3|7327.3|7341.9|7326.9|7342.3|7327.3|7341.7|7326.7|16
1610682300000|2021-01-15 03:45:00|7341.4|7326.4|7344.5|7329.5|7344.5|7329.5|7341.4|7326.4|28
1610682600000|2021-01-15 03:50:00|7344.4|7329.4|7343.3|7328.3|7344.4|7329.4|7343.3|7328.3|11
1610682900000|2021-01-15 03:55:00|7343.9|7328.9|7346.6|7331.6|7346.7|7331.7|7343.9|7328.9|43
1610683200000|2021-01-15 04:00:00|7346.7|7331.7|7347.1|7332.1|7347.4|7332.4|7346.4|7331.4|37
1610683500000|2021-01-15 04:05:00|7347.4|7332.4|7346.3|7331.3|7347.9|7332.9|7346.3|7331.3|21
1610683800000|2021-01-15 04:10:00|7346|7331|7346.8|7331.8|7346.8|7331.8|7346|7331|5
1610684100000|2021-01-15 04:15:00|7346.9|7331.9|7346.5|7331.5|7347.3|7332.3|7346.5|7331.5|7
1610684400000|2021-01-15 04:20:00|7346.8|7331.8|7346.4|7331.4|7346.9|7331.9|7346|7331|12
1610684700000|2021-01-15 04:25:00|7345.8|7330.8|7345.3|7330.3|7345.9|7330.9|7345|7330|8
1610685000000|2021-01-15 04:30:00|7345.6|7330.6|7342.7|7327.7|7345.6|7330.6|7342.1|7327.1|45
1610685300000|2021-01-15 04:35:00|7343|7328|7342.3|7327.3|7343.3|7328.3|7341.9|7326.9|45
1610685600000|2021-01-15 04:40:00|7342.2|7327.2|7341.3|7326.3|7342.4|7327.4|7341.2|7326.2|38
1610685900000|2021-01-15 04:45:00|7341.2|7326.2|7339.6|7324.6|7341.2|7326.2|7338.9|7323.9|58
1610686200000|2021-01-15 04:50:00|7339.7|7324.7|7341.1|7326.1|7341.5|7326.5|7339.7|7324.7|57
1610686500000|2021-01-15 04:55:00|7341.3|7326.3|7340.3|7325.3|7341.9|7326.9|7340.2|7325.2|58
1610686800000|2021-01-15 05:00:00|7340.4|7325.4|7342.8|7327.8|7344|7329|7338.7|7323.7|185
1610687100000|2021-01-15 05:05:00|7342.7|7327.7|7342.5|7327.5|7342.8|7327.8|7341.7|7326.7|29
1610687400000|2021-01-15 05:10:00|7342.6|7327.6|7341.4|7326.4|7342.7|7327.7|7341.4|7326.4|29
1610687700000|2021-01-15 05:15:00|7341.5|7326.5|7342.6|7327.6|7342.6|7327.6|7341.4|7326.4|36
1610688000000|2021-01-15 05:20:00|7342.1|7327.1|7342|7327|7342.4|7327.4|7341.2|7326.2|41
1610688300000|2021-01-15 05:25:00|7341.9|7326.9|7342.1|7327.1|7342.1|7327.1|7341.4|7326.4|27
1610688600000|2021-01-15 05:30:00|7342.2|7327.2|7339.9|7324.9|7342.8|7327.8|7339.7|7324.7|54
1610688900000|2021-01-15 05:35:00|7340|7325|7340.8|7325.8|7340.8|7325.8|7340|7325|10
1610689200000|2021-01-15 05:40:00|7341.2|7326.2|7341.6|7326.6|7342.3|7327.3|7341|7326|29
1610689500000|2021-01-15 05:45:00|7341.7|7326.7|7340.3|7325.3|7341.9|7326.9|7340.3|7325.3|34
1610689800000|2021-01-15 05:50:00|7340.2|7325.2|7339.8|7324.8|7340.3|7325.3|7339.3|7324.3|20
1610690100000|2021-01-15 05:55:00|7339.7|7324.7|7339.8|7324.8|7340.6|7325.6|7339.4|7324.4|29
1610690400000|2021-01-15 06:00:00|7339.5|7324.5|7339.2|7324.2|7339.9|7324.9|7339.1|7324.1|16
1610690700000|2021-01-15 06:05:00|7339|7324|7340|7325|7340.8|7325.8|7337.3|7322.3|83
1610691000000|2021-01-15 06:10:00|7340.1|7325.1|7341.8|7326.8|7344|7329|7340.1|7325.1|104
1610691300000|2021-01-15 06:15:00|7342|7327|7341.3|7326.3|7342.3|7327.3|7340.3|7325.3|73
1610691600000|2021-01-15 06:20:00|7340.9|7325.9|7341.3|7326.3|7342.1|7327.1|7340.6|7325.6|66
1610691900000|2021-01-15 06:25:00|7340.9|7325.9|7340.9|7325.9|7341.6|7326.6|7340.6|7325.6|17
1610692200000|2021-01-15 06:30:00|7341|7326|7340.2|7325.2|7341.2|7326.2|7340.1|7325.1|19
1610692500000|2021-01-15 06:35:00|7340.3|7325.3|7340.7|7325.7|7341.2|7326.2|7339.3|7324.3|66
1610692800000|2021-01-15 06:40:00|7340.8|7325.8|7340.9|7325.9|7341|7326|7340.8|7325.8|32
1610693100000|2021-01-15 06:45:00|7341|7326|7341.3|7326.3|7342.1|7327.1|7340.8|7325.8|64
1610693400000|2021-01-15 06:50:00|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.8|7325.8|38
1610693700000|2021-01-15 06:55:00|7341.1|7326.1|7340.1|7325.1|7341.2|7326.2|7340.1|7325.1|65
1610694000000|2021-01-15 07:00:00|7340.2|7325.2|7339.8|7324.8|7341|7326|7339.8|7324.8|30
1610694300000|2021-01-15 07:05:00|7339.9|7324.9|7340.5|7325.5|7341.5|7326.5|7339.7|7324.7|55
1610694600000|2021-01-15 07:10:00|7340.4|7325.4|7339.8|7324.8|7340.4|7325.4|7339.8|7324.8|20
1610694900000|2021-01-15 07:15:00|7340|7325|7341.1|7326.1|7341.4|7326.4|7340|7325|16
1610695200000|2021-01-15 07:20:00|7341|7326|7341.3|7326.3|7341.7|7326.7|7341|7326|18
1610695500000|2021-01-15 07:25:00|7341.2|7326.2|7341.9|7326.9|7342.1|7327.1|7341.2|7326.2|24
1610695800000|2021-01-15 07:30:00|7342.1|7327.1|7344.1|7329.1|7345.3|7330.3|7341.9|7326.9|57
1610696100000|2021-01-15 07:35:00|7343.8|7328.8|7343|7328|7343.9|7328.9|7342.6|7327.6|28
1610696400000|2021-01-15 07:40:00|7342.9|7327.9|7344.3|7329.3|7344.3|7329.3|7342.8|7327.8|16
1610696700000|2021-01-15 07:45:00|7344|7329|7344.3|7329.3|7346.8|7331.8|7344|7329|68
1610697000000|2021-01-15 07:50:00|7344.2|7329.2|7347.1|7332.1|7347.4|7332.4|7344.2|7329.2|70
1610697300000|2021-01-15 07:55:00|7347.2|7332.2|7352.1|7337.1|7357|7337.6|7347.1|7329|144
1610697600000|2021-01-15 08:00:00|7351.8|7336.8|7350.1|7335.1|7351.8|7336.8|7349|7334|60
1610697900000|2021-01-15 08:05:00|7350.3|7335.3|7350.6|7335.6|7351|7336|7349.8|7334.8|16
1610698200000|2021-01-15 08:10:00|7350.5|7335.5|7345.1|7330.1|7350.5|7335.5|7345.1|7330.1|54
1610698500000|2021-01-15 08:15:00|7345.2|7330.2|7346.3|7331.3|7347.1|7332.1|7344.9|7329.9|48
1610698800000|2021-01-15 08:20:00|7346.4|7331.4|7348.2|7333.2|7348.5|7333.5|7345.7|7330.7|37
1610699100000|2021-01-15 08:25:00|7348.5|7333.5|7352.1|7337.1|7352.1|7337.1|7348.5|7333.5|50
1610699400000|2021-01-15 08:30:00|7351.8|7336.8|7351.6|7336.6|7352.3|7337.3|7351.3|7336.3|31
1610699700000|2021-01-15 08:35:00|7351.7|7336.7|7351.3|7336.3|7352.8|7337.8|7351.1|7336.1|21
1610700000000|2021-01-15 08:40:00|7351|7336|7351.8|7336.8|7351.8|7336.8|7350.3|7335.3|30
1610700300000|2021-01-15 08:45:00|7352.1|7337.1|7354.4|7339.4|7354.5|7339.5|7352.1|7337.1|22
1610700600000|2021-01-15 08:50:00|7354.2|7339.2|7354.2|7339.2|7354.3|7339.3|7352.4|7337.4|33
1610700900000|2021-01-15 08:55:00|7354.3|7339.3|7353.3|7338.3|7354.8|7339.8|7352.3|7337.3|38
1610701200000|2021-01-15 09:00:00|7353|7338|7350.6|7335.6|7356.6|7338.3|7350.6|7331.5|18
1610701500000|2021-01-15 09:05:00|7350.8|7335.8|7350.5|7335.5|7351.3|7336.3|7349|7334|42
1610701800000|2021-01-15 09:10:00|7350.3|7335.3|7349.1|7334.1|7355.3|7336.8|7349|7329.7|53
1610702100000|2021-01-15 09:15:00|7348.8|7333.8|7347.1|7332.1|7349.4|7334.4|7347|7332|36
1610702400000|2021-01-15 09:20:00|7346.6|7331.6|7348.1|7333.1|7349.3|7334.3|7346.6|7331.6|49
1610702700000|2021-01-15 09:25:00|7348.4|7333.4|7347.3|7332.3|7348.5|7333.5|7347|7332|27
1610703000000|2021-01-15 09:30:00|7347.1|7332.1|7349.1|7334.1|7354.1|7334.5|7345|7329.1|81
1610703300000|2021-01-15 09:35:00|7349|7334|7348.8|7333.8|7350.4|7335.4|7348.1|7333.1|67
1610703600000|2021-01-15 09:40:00|7348.9|7333.9|7350.2|7335.2|7350.2|7335.2|7348.5|7333.5|49
1610703900000|2021-01-15 09:45:00|7350|7335|7348|7333|7350.3|7335.3|7348|7333|36
1610704200000|2021-01-15 09:50:00|7347.9|7332.9|7346.6|7331.6|7347.9|7332.9|7346.6|7331.6|37
1610704500000|2021-01-15 09:55:00|7346.4|7331.4|7342.9|7327.9|7346.5|7331.5|7342.9|7327.9|44
1610704800000|2021-01-15 10:00:00|7342.6|7327.6|7343.5|7328.5|7343.9|7328.9|7342.1|7327.1|48
1610705100000|2021-01-15 10:05:00|7343.6|7328.6|7346.3|7331.3|7346.7|7331.7|7343.6|7328.6|54
1610705400000|2021-01-15 10:10:00|7346.4|7331.4|7345.6|7330.6|7346.7|7331.7|7345.6|7330.6|46
1610705700000|2021-01-15 10:15:00|7345.5|7330.5|7344.1|7329.1|7345.5|7330.5|7344.1|7329.1|13
1610706000000|2021-01-15 10:20:00|7343.2|7328.2|7344.2|7329.2|7344.6|7329.6|7341.8|7326.8|51
1610706300000|2021-01-15 10:25:00|7344.1|7329.1|7344|7329|7344.4|7329.4|7342|7327|44
1610706600000|2021-01-15 10:30:00|7344.1|7329.1|7340.6|7325.6|7344.1|7329.1|7340.5|7325.5|41
1610706900000|2021-01-15 10:35:00|7340.7|7325.7|7341.6|7326.6|7342.4|7327.4|7340.7|7325.7|28
1610707200000|2021-01-15 10:40:00|7341.7|7326.7|7342.1|7327.1|7342.4|7327.4|7340.6|7325.6|31
1610707500000|2021-01-15 10:45:00|7342|7327|7342.3|7327.3|7342.7|7327.7|7342|7327|9
1610707800000|2021-01-15 10:50:00|7342.4|7327.4|7343|7328|7343.1|7328.1|7342.4|7327.4|30
1610708100000|2021-01-15 10:55:00|7342.8|7327.8|7342.1|7327.1|7342.8|7327.8|7342.1|7327.1|4
1610708400000|2021-01-15 11:00:00|7342|7327|7345.3|7330.3|7345.3|7330.3|7342|7327|54
1610708700000|2021-01-15 11:05:00|7345.5|7330.5|7344.9|7329.9|7345.5|7330.5|7344.9|7329.9|18
1610709000000|2021-01-15 11:10:00|7345.1|7330.1|7345.3|7330.3|7345.5|7330.5|7344.9|7329.9|47
1610709300000|2021-01-15 11:15:00|7345.2|7330.2|7344.2|7329.2|7345.5|7330.5|7344|7329|54
1610709600000|2021-01-15 11:20:00|7344|7329|7342.5|7327.5|7344.3|7329.3|7342.4|7327.4|81
1610709900000|2021-01-15 11:25:00|7342.6|7327.6|7341.8|7326.8|7342.6|7327.6|7340.9|7325.9|67
1610710200000|2021-01-15 11:30:00|7342|7327|7348|7323|7348|7327.6|7342|7322.8|9
1610710500000|2021-01-15 11:35:00|7348.3|7323.3|7346.4|7331.4|7348.3|7331.4|7343.2|7323.3|9
1610710800000|2021-01-15 11:40:00|7346.8|7331.8|7346.8|7331.8|7351.6|7331.9|7346.6|7326.6|5
1610711100000|2021-01-15 11:45:00|7346.9|7331.9|7347.1|7332.1|7347.1|7332.1|7346.6|7331.6|3
1610711400000|2021-01-15 11:50:00|7347.2|7332.2|7347.2|7332.2|7347.7|7332.7|7347.2|7332.2|6
1610711700000|2021-01-15 11:55:00|7347.6|7332.6|7348.1|7333.1|7348.3|7333.3|7347.6|7332.6|28
1610712000000|2021-01-15 12:00:00|7347.7|7332.7|7353.1|7328.1|7353.4|7333.8|7347.7|7327.8|30
1610712300000|2021-01-15 12:05:00|7353|7328|7347.8|7332.8|7353|7333|7347|7327.8|80
1610712600000|2021-01-15 12:10:00|7348.2|7333.2|7347.9|7332.9|7348.5|7333.5|7347.9|7332.9|10
1610712900000|2021-01-15 12:15:00|7348.3|7333.3|7348.2|7333.2|7348.3|7333.3|7347.7|7332.7|13
1610713200000|2021-01-15 12:20:00|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348.1|7333.1|2
1610713500000|2021-01-15 12:25:00|7348|7333|7347.9|7332.9|7348|7333|7347.8|7332.8|3
1610713800000|2021-01-15 12:30:00|7348|7333|7347.9|7332.9|7348|7333|7347.7|7332.7|6
1610714400000|2021-01-15 12:40:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.7|7332.7|5
1610714700000|2021-01-15 12:45:00|7347.7|7332.7|7347.4|7332.4|7347.7|7332.7|7347.4|7332.4|2
1610715000000|2021-01-15 12:50:00|7347.5|7332.5|7349.3|7334.3|7349.3|7334.3|7347.5|7332.5|24
1610715600000|2021-01-15 13:00:00|7349.4|7334.4|7349.4|7334.4|7349.5|7334.5|7349.4|7334.4|3
1610715900000|2021-01-15 13:05:00|7349.8|7334.8|7348.3|7333.3|7349.8|7334.8|7348.3|7333.3|12
1610716200000|2021-01-15 13:10:00|7348.4|7333.4|7348.6|7333.6|7348.9|7333.9|7348.3|7333.3|34
1610716500000|2021-01-15 13:15:00|7348.5|7333.5|7348.4|7333.4|7348.8|7333.8|7348.3|7333.3|70
1610716800000|2021-01-15 13:20:00|7348.5|7333.5|7347.6|7332.6|7348.5|7333.5|7347.1|7332.1|64
1610717100000|2021-01-15 13:25:00|7347.5|7332.5|7348|7333|7348.1|7333.1|7347.4|7332.4|19
1610717400000|2021-01-15 13:30:00|7347.9|7332.9|7346|7331|7352.4|7333.1|7345.6|7325.7|20
1610717700000|2021-01-15 13:35:00|7346.1|7331.1|7346.2|7331.2|7346.5|7331.5|7345.7|7330.7|42
1610718000000|2021-01-15 13:40:00|7346.5|7331.5|7347.5|7332.5|7347.5|7332.5|7346.4|7331.4|12
1610718300000|2021-01-15 13:45:00|7347.7|7332.7|7348|7333|7348|7333|7347.7|7332.7|3
1610718600000|2021-01-15 13:50:00|7348.2|7333.2|7348.2|7333.2|7348.2|7333.2|7348|7333|28
1610718900000|2021-01-15 13:55:00|7348.1|7333.1|7348.2|7333.2|7348.2|7333.2|7348|7333|24
1610719200000|2021-01-15 14:00:00|7348.1|7333.1|7350|7335|7350.4|7335.4|7348.1|7333.1|25
1610719500000|2021-01-15 14:05:00|7349.7|7334.7|7350.3|7335.3|7350.7|7335.7|7349.7|7334.7|5
1610719800000|2021-01-15 14:10:00|7349.8|7334.8|7353.9|7328.9|7354.3|7334.8|7348.5|7328.6|32
1610720100000|2021-01-15 14:15:00|7354|7329|7349.9|7334.9|7354|7334.9|7349.1|7328.8|12
1610720400000|2021-01-15 14:20:00|7350|7335|7352|7337|7355|7337|7350|7330|10
1610720700000|2021-01-15 14:25:00|7351.9|7336.9|7351.9|7336.9|7352.2|7337.2|7351.9|7336.9|16
1610721000000|2021-01-15 14:30:00|7351.8|7336.8|7351.1|7336.1|7352.3|7337.3|7351|7336|61
1610721300000|2021-01-15 14:35:00|7351|7336|7350.3|7335.3|7351.1|7336.1|7349.5|7334.5|151
1610721600000|2021-01-15 14:40:00|7350.2|7335.2|7351.1|7336.1|7352.1|7337.1|7350.2|7335.2|51
1610721900000|2021-01-15 14:45:00|7351|7336|7352.2|7337.2|7353|7338|7350.5|7335.5|88
1610722200000|2021-01-15 14:50:00|7352.6|7337.6|7353.1|7338.1|7353.4|7338.4|7352.1|7337.1|53
1610722500000|2021-01-15 14:55:00|7353.2|7338.2|7353.5|7338.5|7358.8|7339.2|7353.2|7333.8|32
1610722800000|2021-01-15 15:00:00|7353.8|7338.8|7352.9|7337.9|7353.8|7338.8|7351.3|7336.3|86
1610723100000|2021-01-15 15:05:00|7353|7338|7353.5|7338.5|7353.7|7338.7|7353|7338|39
1610723400000|2021-01-15 15:10:00|7353.6|7338.6|7351.9|7336.9|7354|7339|7351.5|7336.5|135
1610723700000|2021-01-15 15:15:00|7352|7337|7354.4|7339.4|7354.7|7339.7|7351.6|7336.6|128
1610724000000|2021-01-15 15:20:00|7354.5|7339.5|7356.5|7341.5|7359|7343.8|7352.6|7334|189
1610724300000|2021-01-15 15:25:00|7356.4|7341.4|7354.7|7339.7|7356.5|7341.5|7353.8|7338.8|71
1610724600000|2021-01-15 15:30:00|7354.6|7339.6|7353.3|7338.3|7356.1|7341.1|7352.8|7337.8|184
1610724900000|2021-01-15 15:35:00|7353|7338|7353.2|7338.2|7354.7|7339.7|7352.6|7337.6|69
1610725200000|2021-01-15 15:40:00|7353.1|7338.1|7353.5|7338.5|7353.6|7338.6|7352.6|7337.6|33
1610725500000|2021-01-15 15:45:00|7353.6|7338.6|7352.3|7337.3|7353.8|7338.8|7352.3|7337.3|47
1610725800000|2021-01-15 15:50:00|7352.2|7337.2|7354.6|7339.6|7354.6|7339.6|7352.2|7337.2|37
1610726100000|2021-01-15 15:55:00|7354.7|7339.7|7354.6|7339.6|7355.8|7340.8|7354|7339|66
1610726400000|2021-01-15 16:00:00|7354.5|7339.5|7355.8|7340.8|7355.9|7340.9|7354.5|7339.5|75
1610726700000|2021-01-15 16:05:00|7355.9|7340.9|7355.3|7340.3|7355.9|7340.9|7355.3|7340.3|25
1610727000000|2021-01-15 16:10:00|7355.2|7340.2|7355.1|7340.1|7355.2|7340.2|7354.8|7339.8|10
1610727300000|2021-01-15 16:15:00|7355.2|7340.2|7354.6|7339.6|7355.3|7340.3|7353.8|7338.8|50
1610727600000|2021-01-15 16:20:00|7354.7|7339.7|7354.2|7339.2|7354.7|7339.7|7354.2|7339.2|12
1610727900000|2021-01-15 16:25:00|7353.8|7338.8|7351.5|7336.5|7353.8|7338.8|7351.1|7336.1|20
1610728200000|2021-01-15 16:30:00|7351.1|7336.1|7350.5|7335.5|7351.5|7336.5|7349.9|7334.9|23
1610728500000|2021-01-15 16:35:00|7350.6|7335.6|7351|7336|7351.4|7336.4|7350|7335|185
1610728800000|2021-01-15 16:40:00|7350.9|7335.9|7351.4|7336.4|7351.4|7336.4|7350.8|7335.8|63
1610729100000|2021-01-15 16:45:00|7351.6|7336.6|7351.6|7336.6|7351.9|7336.9|7351.4|7336.4|13
1610729400000|2021-01-15 16:50:00|7351.8|7336.8|7351.1|7336.1|7351.9|7336.9|7351.1|7336.1|8
1610729700000|2021-01-15 16:55:00|7351|7336|7350.3|7335.3|7351.1|7336.1|7350.1|7335.1|23
1610730000000|2021-01-15 17:00:00|7350.4|7335.4|7350.4|7335.4|7350.5|7335.5|7350.1|7335.1|30
1610730300000|2021-01-15 17:05:00|7350.5|7335.5|7350.4|7335.4|7350.6|7335.6|7350.2|7335.2|46
1610730600000|2021-01-15 17:10:00|7350.3|7335.3|7351.6|7336.6|7352.9|7337.9|7350.3|7335.3|71
1610730900000|2021-01-15 17:15:00|7351.7|7336.7|7352.1|7337.1|7352.6|7337.6|7351.5|7336.5|205
1610731200000|2021-01-15 17:20:00|7352.2|7337.2|7352|7337|7352.5|7337.5|7351.3|7336.3|104
1610731500000|2021-01-15 17:25:00|7351.9|7336.9|7351.3|7336.3|7352.1|7337.1|7351|7336|46
1610731800000|2021-01-15 17:30:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.1|7336.1|23
1610732100000|2021-01-15 17:35:00|7351.3|7336.3|7351.1|7336.1|7351.4|7336.4|7351.1|7336.1|4
1610732400000|2021-01-15 17:40:00|7351|7336|7351.3|7336.3|7351.4|7336.4|7351|7336|13
1610732700000|2021-01-15 17:45:00|7351.2|7336.2|7351.4|7336.4|7351.6|7336.6|7351.2|7336.2|14
1610733000000|2021-01-15 17:50:00|7351.3|7336.3|7352|7337|7352.1|7337.1|7351.2|7336.2|13
1610733300000|2021-01-15 17:55:00|7352.1|7337.1|7352.2|7337.2|7352.7|7337.7|7352.1|7337.1|152
1610733600000|2021-01-15 18:00:00|7352.3|7337.3|7351.5|7336.5|7352.3|7337.3|7351.5|7336.5|71
1610733900000|2021-01-15 18:05:00|7351.4|7336.4|7351.8|7336.8|7351.8|7336.8|7351.4|7336.4|11
1610734200000|2021-01-15 18:10:00|7351.9|7336.9|7350.2|7335.2|7352.2|7337.2|7349.5|7334.5|38
1610734500000|2021-01-15 18:15:00|7350.3|7335.3|7350.1|7335.1|7350.5|7335.5|7349.2|7334.2|60
1610734800000|2021-01-15 18:20:00|7350.2|7335.2|7351.8|7336.8|7351.8|7336.8|7350.2|7335.2|23
1610735100000|2021-01-15 18:25:00|7352|7337|7353|7338|7353.1|7338.1|7351.8|7336.8|21
1610735400000|2021-01-15 18:30:00|7352.9|7337.9|7353|7338|7353.2|7338.2|7352.3|7337.3|23
1610735700000|2021-01-15 18:35:00|7352.9|7337.9|7352.9|7337.9|7353|7338|7351.9|7336.9|28
1610736000000|2021-01-15 18:40:00|7353|7338|7352.9|7337.9|7353.1|7338.1|7352.8|7337.8|68
1610736300000|2021-01-15 18:45:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.8|7337.8|73
1610736600000|2021-01-15 18:50:00|7352.8|7337.8|7352.9|7337.9|7353|7338|7352.8|7337.8|51
1610736900000|2021-01-15 18:55:00|7353|7338|7353|7338|7353|7338|7352.8|7337.8|61
1610737200000|2021-01-15 19:00:00|7352.9|7337.9|7352.9|7337.9|7353|7338|7352.7|7337.7|35
1610737500000|2021-01-15 19:05:00|7352.8|7337.8|7353|7338|7353|7338|7352.8|7337.8|19
1610737800000|2021-01-15 19:10:00|7352.9|7337.9|7352.7|7337.7|7353|7338|7352.7|7337.7|42
1610738400000|2021-01-15 19:20:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.6|7337.6|5
1610738700000|2021-01-15 19:25:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1610739000000|2021-01-15 19:30:00|7353.3|7338.3|7353.5|7338.5|7353.5|7338.5|7353.3|7338.3|7
1610739300000|2021-01-15 19:35:00|7353.7|7338.7|7359.8|7334.8|7361.5|7341|7353.7|7334.7|41
1610739600000|2021-01-15 19:40:00|7354.8|7339.8|7354.9|7339.9|7354.9|7339.9|7354.3|7339.3|5
1610740200000|2021-01-15 19:50:00|7360.9|7335.9|7360.2|7335.2|7360.9|7335.9|7360.2|7335.2|6
1610740500000|2021-01-15 19:55:00|7360.1|7335.1|7360.7|7335.7|7360.7|7335.7|7359.6|7334.6|25
1610740800000|2021-01-15 20:00:00|7360.8|7335.8|7359.7|7334.7|7363.2|7338.2|7359.6|7334.6|55
1610741100000|2021-01-15 20:05:00|7359.8|7334.8|7359.6|7334.6|7360|7335|7359.6|7334.6|8
1610741400000|2021-01-15 20:10:00|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|7358.6|7333.6|1
1610742600000|2021-01-15 20:30:00|7359.1|7334.1|7360.6|7335.6|7360.6|7335.6|7359.1|7334.1|4
1610744100000|2021-01-15 20:55:00|7360.8|7335.8|7362.3|7337.3|7363.3|7341.3|7356.1|7335.8|7
1610937000000|2021-01-18 02:30:00|7359.5|7334.5|7359.3|7334.3|7359.5|7334.5|7359.3|7334.3|2
1610937300000|2021-01-18 02:35:00|7358.6|7333.6|7358.1|7333.1|7358.6|7333.6|7358.1|7333.1|2
1610938200000|2021-01-18 02:50:00|7355.5|7330.5|7356.8|7331.8|7359|7334|7355.5|7330.5|7
1610938500000|2021-01-18 02:55:00|7356.7|7331.7|7357.3|7332.3|7359.8|7334.8|7356.7|7331.7|13
1610938800000|2021-01-18 03:00:00|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|7357.4|7332.4|1
1610939100000|2021-01-18 03:05:00|7357.8|7332.8|7358.3|7333.3|7359.4|7334.4|7357.4|7332.4|12
1610939400000|2021-01-18 03:10:00|7358.4|7333.4|7360.3|7335.3|7360.3|7335.3|7358.4|7333.4|2
1610939700000|2021-01-18 03:15:00|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|7361.5|7336.5|1
1610940000000|2021-01-18 03:20:00|7362|7337|7362|7337|7362|7337|7362|7337|1
1610940300000|2021-01-18 03:25:00|7364.3|7339.3|7364.5|7339.5|7364.5|7339.5|7363|7338|4
1610940600000|2021-01-18 03:30:00|7364|7339|7361.2|7336.2|7365.4|7340.4|7360.9|7335.9|77
1610940900000|2021-01-18 03:35:00|7356.4|7341.4|7355.6|7340.6|7356.9|7341.9|7353.9|7338.9|67
1610941200000|2021-01-18 03:40:00|7355.5|7340.5|7356.2|7341.2|7356.3|7341.3|7355.4|7340.4|44
1610941500000|2021-01-18 03:45:00|7356.3|7341.3|7355.5|7340.5|7359.5|7341.4|7354.3|7334.5|32
1610941800000|2021-01-18 03:50:00|7355.3|7340.3|7357|7342|7357.6|7342.6|7355.1|7340.1|15
1610942100000|2021-01-18 03:55:00|7356.9|7341.9|7357.5|7342.5|7357.5|7342.5|7356.8|7341.8|12
1610942400000|2021-01-18 04:00:00|7358.1|7343.1|7359.7|7344.7|7360.8|7345.8|7358.1|7343.1|107
1610942700000|2021-01-18 04:05:00|7359.8|7344.8|7360.3|7345.3|7360.3|7345.3|7359.6|7344.6|21
1610943000000|2021-01-18 04:10:00|7360.1|7345.1|7360.4|7345.4|7360.5|7345.5|7359.8|7344.8|18
1610943300000|2021-01-18 04:15:00|7360.5|7345.5|7359.5|7344.5|7365.5|7345.5|7359.3|7340.2|26
1610943600000|2021-01-18 04:20:00|7359.3|7344.3|7360.5|7345.5|7360.5|7345.5|7359.3|7344.3|19
1610943900000|2021-01-18 04:25:00|7360.4|7345.4|7362|7347|7362.6|7347.6|7360.4|7345.4|48
1610944200000|2021-01-18 04:30:00|7361.9|7346.9|7360.7|7345.7|7362.3|7347.3|7360.5|7345.5|72
1610944500000|2021-01-18 04:35:00|7360.8|7345.8|7360.3|7345.3|7361|7346|7359.1|7344.1|53
1610944800000|2021-01-18 04:40:00|7360.4|7345.4|7360.4|7345.4|7360.9|7345.9|7358.6|7343.6|62
1610945100000|2021-01-18 04:45:00|7360.5|7345.5|7361|7346|7361.3|7346.3|7360.3|7345.3|69
1610945400000|2021-01-18 04:50:00|7361.1|7346.1|7361.6|7346.6|7361.6|7346.6|7360.6|7345.6|29
1610945700000|2021-01-18 04:55:00|7361.7|7346.7|7363.2|7348.2|7364.1|7349.1|7361.7|7346.7|125
1610946000000|2021-01-18 05:00:00|7363.4|7348.4|7361.9|7346.9|7363.5|7348.5|7361.3|7346.3|51
1610946300000|2021-01-18 05:05:00|7361.8|7346.8|7361.8|7346.8|7362.1|7347.1|7361.3|7346.3|37
1610946600000|2021-01-18 05:10:00|7361.7|7346.7|7360.9|7345.9|7362.7|7347.7|7360.8|7345.8|59
1610946900000|2021-01-18 05:15:00|7361|7346|7361.8|7346.8|7362.2|7347.2|7360.8|7345.8|28
1610947200000|2021-01-18 05:20:00|7361.9|7346.9|7363.5|7348.5|7363.8|7348.8|7361.8|7346.8|60
1610947500000|2021-01-18 05:25:00|7364|7349|7364.4|7349.4|7365.5|7350.5|7363.6|7348.6|95
1610947800000|2021-01-18 05:30:00|7364.3|7349.3|7363.4|7348.4|7364.6|7349.6|7363|7348|28
1610948100000|2021-01-18 05:35:00|7363.5|7348.5|7362.6|7347.6|7363.5|7348.5|7362.6|7347.6|18
1610948400000|2021-01-18 05:40:00|7362.7|7347.7|7362.1|7347.1|7362.9|7347.9|7361.9|7346.9|45
1610948700000|2021-01-18 05:45:00|7362.2|7347.2|7361.6|7346.6|7362.3|7347.3|7361.6|7346.6|21
1610949000000|2021-01-18 05:50:00|7361.7|7346.7|7360.4|7345.4|7361.7|7346.7|7360.3|7345.3|31
1610949300000|2021-01-18 05:55:00|7360|7345|7361.3|7346.3|7361.5|7346.5|7359.5|7344.5|51
1610949600000|2021-01-18 06:00:00|7361.1|7346.1|7360.1|7345.1|7361.1|7346.1|7359.5|7344.5|20
1610949900000|2021-01-18 06:05:00|7360.2|7345.2|7360.5|7345.5|7360.6|7345.6|7359.8|7344.8|36
1610950200000|2021-01-18 06:10:00|7360.4|7345.4|7360|7345|7360.5|7345.5|7359.6|7344.6|16
1610950500000|2021-01-18 06:15:00|7359.9|7344.9|7359.5|7344.5|7360.1|7345.1|7359.5|7344.5|23
1610950800000|2021-01-18 06:20:00|7359.6|7344.6|7359.4|7344.4|7360|7345|7359.4|7344.4|16
1610951100000|2021-01-18 06:25:00|7359.3|7344.3|7358|7343|7359.3|7344.3|7356.9|7341.9|58
1610951400000|2021-01-18 06:30:00|7357.9|7342.9|7357|7342|7358|7343|7356.9|7341.9|19
1610951700000|2021-01-18 06:35:00|7357.3|7342.3|7358|7343|7358.3|7343.3|7357.1|7342.1|41
1610952000000|2021-01-18 06:40:00|7357.9|7342.9|7357.7|7342.7|7357.9|7342.9|7357.7|7342.7|13
1610952300000|2021-01-18 06:45:00|7357.6|7342.6|7357.7|7342.7|7357.7|7342.7|7357.6|7342.6|2
1610952600000|2021-01-18 06:50:00|7357.8|7342.8|7360.8|7345.8|7360.8|7345.8|7357.8|7342.8|62
1610952900000|2021-01-18 06:55:00|7360.5|7345.5|7359.6|7344.6|7360.7|7345.7|7359.5|7344.5|34
1610953200000|2021-01-18 07:00:00|7359.7|7344.7|7359.9|7344.9|7360|7345|7359.6|7344.6|23
1610953500000|2021-01-18 07:05:00|7360|7345|7359.5|7344.5|7360.8|7345.8|7359.5|7344.5|36
1610953800000|2021-01-18 07:10:00|7359.4|7344.4|7357.7|7342.7|7359.4|7344.4|7357.7|7342.7|72
1610954100000|2021-01-18 07:15:00|7357.9|7342.9|7358.1|7343.1|7358.4|7343.4|7356.8|7341.8|61
1610954400000|2021-01-18 07:20:00|7358|7343|7359.4|7344.4|7359.4|7344.4|7358|7343|20
1610954700000|2021-01-18 07:25:00|7359.5|7344.5|7359.6|7344.6|7359.9|7344.9|7359.4|7344.4|31
1610955000000|2021-01-18 07:30:00|7359.7|7344.7|7360.8|7345.8|7361.8|7346.8|7359.7|7344.7|28
1610955300000|2021-01-18 07:35:00|7360.9|7345.9|7361|7346|7361.1|7346.1|7360.8|7345.8|23
1610955600000|2021-01-18 07:40:00|7361.4|7346.4|7362.3|7347.3|7362.3|7347.3|7361.4|7346.4|23
1610955900000|2021-01-18 07:45:00|7362.2|7347.2|7360.8|7345.8|7362.2|7347.2|7359.9|7344.9|32
1610956200000|2021-01-18 07:50:00|7360.7|7345.7|7360.9|7345.9|7361.3|7346.3|7359.3|7344.3|53
1610956500000|2021-01-18 07:55:00|7361|7346|7362|7347|7362|7347|7360.7|7345.7|26
1610956800000|2021-01-18 08:00:00|7362.3|7347.3|7361.2|7346.2|7362.3|7347.3|7360.5|7345.5|58
1610957100000|2021-01-18 08:05:00|7361.3|7346.3|7361.7|7346.7|7362.2|7347.2|7360.9|7345.9|28
1610957400000|2021-01-18 08:10:00|7361.8|7346.8|7362.5|7347.5|7362.7|7347.7|7361.3|7346.3|23
1610957700000|2021-01-18 08:15:00|7362.6|7347.6|7361.4|7346.4|7363.7|7348.7|7361.4|7346.4|32
1610958000000|2021-01-18 08:20:00|7361.7|7346.7|7362|7347|7362.3|7347.3|7361|7346|29
1610958300000|2021-01-18 08:25:00|7362.2|7347.2|7363.9|7348.9|7364.8|7349.8|7362.2|7347.2|67
1610958600000|2021-01-18 08:30:00|7363.8|7348.8|7362.9|7347.9|7364.2|7349.2|7362.5|7347.5|32
1610958900000|2021-01-18 08:35:00|7363|7348|7361.2|7346.2|7363.2|7348.2|7361.2|7346.2|61
1610959200000|2021-01-18 08:40:00|7361.4|7346.4|7362.7|7347.7|7363.8|7348.8|7361.4|7346.4|62
1610959500000|2021-01-18 08:45:00|7362.6|7347.6|7362.8|7347.8|7363.1|7348.1|7362.1|7347.1|27
1610959800000|2021-01-18 08:50:00|7363.1|7348.1|7365.6|7350.6|7366.1|7351.1|7362.8|7347.8|69
1610960100000|2021-01-18 08:55:00|7365.9|7350.9|7366.1|7351.1|7367|7352|7365.1|7350.1|55
1610960400000|2021-01-18 09:00:00|7366.2|7351.2|7366.6|7351.6|7366.7|7351.7|7365.4|7350.4|35
1610960700000|2021-01-18 09:05:00|7366.5|7351.5|7366.3|7351.3|7367.4|7352.4|7365.8|7350.8|73
1610961000000|2021-01-18 09:10:00|7366.2|7351.2|7365.6|7350.6|7366.5|7351.5|7364.5|7349.5|40
1610961300000|2021-01-18 09:15:00|7365.7|7350.7|7364.9|7349.9|7366.1|7351.1|7364.3|7349.3|31
1610961600000|2021-01-18 09:20:00|7364.8|7349.8|7365|7350|7365.1|7350.1|7364.4|7349.4|13
1610961900000|2021-01-18 09:25:00|7364.6|7349.6|7364.9|7349.9|7364.9|7349.9|7364.5|7349.5|4
1610962200000|2021-01-18 09:30:00|7365|7350|7367.2|7352.2|7367.2|7352.2|7364.6|7349.6|48
1610962500000|2021-01-18 09:35:00|7367.1|7352.1|7367.1|7352.1|7367.2|7352.2|7366.5|7351.5|38
1610962800000|2021-01-18 09:40:00|7367|7352|7368.9|7353.9|7369.7|7354.7|7366.8|7351.8|75
1610963100000|2021-01-18 09:45:00|7368.8|7353.8|7368.3|7353.3|7369.5|7354.5|7367.1|7352.1|47
1610963400000|2021-01-18 09:50:00|7368.4|7353.4|7369.4|7354.4|7369.4|7354.4|7367.9|7352.9|47
1610963700000|2021-01-18 09:55:00|7369.2|7354.2|7366.6|7351.6|7370|7355|7366.6|7351.6|50
1610964000000|2021-01-18 10:00:00|7366.5|7351.5|7367.9|7352.9|7368|7353|7366.4|7351.4|44
1610964300000|2021-01-18 10:05:00|7367.8|7352.8|7369|7354|7369.8|7354.8|7367.5|7352.5|46
1610964600000|2021-01-18 10:10:00|7368.8|7353.8|7367.9|7352.9|7369|7354|7367.9|7352.9|23
1610964900000|2021-01-18 10:15:00|7367.8|7352.8|7367.3|7352.3|7368.2|7353.2|7367.2|7352.2|20
1610965200000|2021-01-18 10:20:00|7367.4|7352.4|7368|7353|7368|7353|7367.3|7352.3|18
1610965500000|2021-01-18 10:25:00|7368.2|7353.2|7367.4|7352.4|7368.2|7353.2|7367.2|7352.2|50
1610965800000|2021-01-18 10:30:00|7367.3|7352.3|7368.2|7353.2|7369|7354|7366.9|7351.9|45
1610966100000|2021-01-18 10:35:00|7368.1|7353.1|7367.2|7352.2|7368.1|7353.1|7367.1|7352.1|13
1610966400000|2021-01-18 10:40:00|7367.3|7352.3|7367|7352|7367.4|7352.4|7366.6|7351.6|21
1610966700000|2021-01-18 10:45:00|7366.8|7351.8|7365.8|7350.8|7366.8|7351.8|7365.2|7350.2|33
1610967000000|2021-01-18 10:50:00|7366.1|7351.1|7364.7|7349.7|7366.1|7351.1|7364.4|7349.4|45
1610967300000|2021-01-18 10:55:00|7364.6|7349.6|7369.6|7344.6|7369.7|7350.3|7364.2|7344.3|71
1610967600000|2021-01-18 11:00:00|7369.5|7344.5|7370.7|7345.7|7370.8|7351|7364.7|7344.4|87
1610967900000|2021-01-18 11:05:00|7370.8|7345.8|7369.3|7344.3|7371.8|7346.8|7369.3|7344.3|52
1610968200000|2021-01-18 11:10:00|7369.4|7344.4|7362.8|7347.8|7369.4|7349.5|7362.1|7344.3|64
1610968500000|2021-01-18 11:15:00|7362.5|7347.5|7363.1|7348.1|7368.9|7348.7|7362.4|7342.4|74
1610968800000|2021-01-18 11:20:00|7363.3|7348.3|7361.7|7346.7|7363.4|7348.4|7360.9|7345.9|52
1610969100000|2021-01-18 11:25:00|7361.8|7346.8|7363.4|7348.4|7367.9|7348.4|7361.3|7342.9|48
1610969400000|2021-01-18 11:30:00|7368.1|7343.1|7367.9|7342.9|7368.9|7343.9|7367.8|7342.8|17
1610969700000|2021-01-18 11:35:00|7361|7346|7361|7346|7367|7346.3|7361|7341.4|10
1610970000000|2021-01-18 11:40:00|7362.2|7347.2|7368.3|7343.3|7369.3|7347.2|7362.2|7342.5|18
1610970600000|2021-01-18 11:50:00|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|7368.2|7343.2|1
1610970900000|2021-01-18 11:55:00|7368.3|7343.3|7368.2|7343.2|7368.3|7343.3|7368.2|7343.2|2
1610971200000|2021-01-18 12:00:00|7368.1|7343.1|7368.4|7343.4|7368.5|7348.1|7362.8|7343|53
1610971500000|2021-01-18 12:05:00|7368.3|7343.3|7368.1|7343.1|7368.4|7343.4|7368.1|7343.1|23
1610971800000|2021-01-18 12:10:00|7368.2|7343.2|7368.6|7343.6|7368.6|7343.6|7368|7343|34
1610972100000|2021-01-18 12:15:00|7368.7|7343.7|7371|7346|7371.1|7349.6|7363.9|7343.7|113
1610972400000|2021-01-18 12:20:00|7370.8|7345.8|7366.9|7351.9|7374.4|7353.1|7366.9|7345.7|86
1610972700000|2021-01-18 12:25:00|7366.8|7351.8|7367|7352|7367|7352|7366.8|7351.8|2
1610973000000|2021-01-18 12:30:00|7367.1|7352.1|7367.1|7352.1|7367.1|7352.1|7367|7352|5
1610973300000|2021-01-18 12:35:00|7367|7352|7366.6|7351.6|7367|7352|7366.6|7351.6|3
1610973900000|2021-01-18 12:45:00|7366.7|7351.7|7366.6|7351.6|7366.7|7351.7|7366.6|7351.6|2
1610974500000|2021-01-18 12:55:00|7366.7|7351.7|7366.6|7351.6|7366.8|7351.8|7366.6|7351.6|7
1610974800000|2021-01-18 13:00:00|7366.4|7351.4|7366.6|7351.6|7366.6|7351.6|7366.3|7351.3|43
1610975100000|2021-01-18 13:05:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|8
1610975400000|2021-01-18 13:10:00|7366.7|7351.7|7366.8|7351.8|7366.8|7351.8|7366.5|7351.5|18
1610975700000|2021-01-18 13:15:00|7366.7|7351.7|7366.4|7351.4|7366.8|7351.8|7366.1|7351.1|16
1610976000000|2021-01-18 13:20:00|7366.3|7351.3|7365.3|7350.3|7366.4|7351.4|7365.3|7350.3|32
1610976300000|2021-01-18 13:25:00|7365.2|7350.2|7365.4|7350.4|7365.8|7350.8|7365.2|7350.2|53
1610976600000|2021-01-18 13:30:00|7365|7350|7368.5|7343.5|7368.6|7350|7363.2|7343.4|33
1610976900000|2021-01-18 13:35:00|7368.3|7343.3|7368.6|7343.6|7368.7|7343.7|7368.3|7343.3|6
1610977200000|2021-01-18 13:40:00|7368.7|7343.7|7368.7|7343.7|7369.1|7344.1|7368.5|7343.5|61
1610977500000|2021-01-18 13:45:00|7368.8|7343.8|7368.4|7343.4|7368.8|7348.7|7363.5|7343.2|62
1610977800000|2021-01-18 13:50:00|7368.5|7343.5|7362.7|7347.7|7368.5|7348.1|7362.6|7343.2|13
1610978100000|2021-01-18 13:55:00|7362.5|7347.5|7365.1|7340.1|7366|7347.7|7360.2|7340.1|52
1610978400000|2021-01-18 14:00:00|7365.2|7340.2|7367.2|7342.2|7368.4|7348.3|7361.4|7340|55
1610978700000|2021-01-18 14:05:00|7367.3|7342.3|7366.9|7341.9|7367.4|7342.4|7366.8|7341.8|50
1610979000000|2021-01-18 14:10:00|7367|7342|7367.4|7342.4|7367.4|7346.9|7361.5|7341.8|34
1610979300000|2021-01-18 14:15:00|7362.3|7347.3|7362.4|7347.4|7362.4|7347.4|7362.3|7347.3|2
1610979600000|2021-01-18 14:20:00|7362|7347|7361.4|7346.4|7367.1|7347.1|7361.4|7341.8|19
1610979900000|2021-01-18 14:25:00|7361.5|7346.5|7361.6|7346.6|7361.6|7346.6|7361.4|7346.4|11
1610980200000|2021-01-18 14:30:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7361.3|7346.3|74
1610980500000|2021-01-18 14:35:00|7361.5|7346.5|7361.4|7346.4|7361.6|7346.6|7361.1|7346.1|28
1610980800000|2021-01-18 14:40:00|7361.3|7346.3|7361.3|7346.3|7361.8|7346.8|7360.9|7345.9|46
1610981100000|2021-01-18 14:45:00|7361.4|7346.4|7359.4|7344.4|7361.6|7346.6|7359.3|7344.3|28
1610981400000|2021-01-18 14:50:00|7359.5|7344.5|7360|7345|7360.2|7345.2|7359.4|7344.4|36
1610981700000|2021-01-18 14:55:00|7359.9|7344.9|7359.3|7344.3|7360.1|7345.1|7359.3|7344.3|18
1610982000000|2021-01-18 15:00:00|7359.4|7344.4|7359.4|7344.4|7359.5|7344.5|7359.3|7344.3|5
1610982300000|2021-01-18 15:05:00|7359.3|7344.3|7359.3|7344.3|7359.4|7344.4|7359.2|7344.2|9
1610982600000|2021-01-18 15:10:00|7359.2|7344.2|7359.3|7344.3|7359.3|7344.3|7359.1|7344.1|5
1610982900000|2021-01-18 15:15:00|7359.2|7344.2|7359.3|7344.3|7359.4|7344.4|7359.1|7344.1|13
1610983200000|2021-01-18 15:20:00|7359.2|7344.2|7359|7344|7359.3|7344.3|7359|7344|8
1610983500000|2021-01-18 15:25:00|7358.9|7343.9|7359|7344|7359.1|7344.1|7358.8|7343.8|17
1610983800000|2021-01-18 15:30:00|7359.4|7344.4|7359.6|7344.6|7359.7|7344.7|7359.1|7344.1|34
1610984100000|2021-01-18 15:35:00|7359.7|7344.7|7359.3|7344.3|7359.7|7344.7|7359.1|7344.1|51
1610984400000|2021-01-18 15:40:00|7359.2|7344.2|7359.1|7344.1|7359.3|7344.3|7359.1|7344.1|8
1610984700000|2021-01-18 15:45:00|7359.3|7344.3|7359.4|7344.4|7359.5|7344.5|7359.2|7344.2|17
1610985000000|2021-01-18 15:50:00|7359.3|7344.3|7357.6|7342.6|7359.4|7344.4|7357.6|7342.6|21
1610985300000|2021-01-18 15:55:00|7357.7|7342.7|7357.6|7342.6|7357.8|7342.8|7357.6|7342.6|17
1610985600000|2021-01-18 16:00:00|7357.5|7342.5|7357.6|7342.6|7357.9|7342.9|7357.5|7342.5|12
1610985900000|2021-01-18 16:05:00|7357.5|7342.5|7357.1|7342.1|7357.6|7342.6|7357|7342|20
1610986200000|2021-01-18 16:10:00|7357.2|7342.2|7357.1|7342.1|7357.4|7342.4|7356.9|7341.9|15
1610986500000|2021-01-18 16:15:00|7357.2|7342.2|7357|7342|7357.2|7342.2|7356.9|7341.9|9
1610986800000|2021-01-18 16:20:00|7356.9|7341.9|7356.7|7341.7|7357|7342|7356.3|7341.3|24
1610987100000|2021-01-18 16:25:00|7356.8|7341.8|7357.4|7342.4|7357.5|7342.5|7356.6|7341.6|23
1610987400000|2021-01-18 16:30:00|7357.5|7342.5|7356.9|7341.9|7357.8|7342.8|7356.9|7341.9|39
1610987700000|2021-01-18 16:35:00|7356.8|7341.8|7355.5|7340.5|7356.8|7341.8|7355.5|7340.5|22
1610988000000|2021-01-18 16:40:00|7355.6|7340.6|7356.4|7341.4|7356.8|7341.8|7355.1|7340.1|35
1610988300000|2021-01-18 16:45:00|7356.5|7341.5|7356.6|7341.6|7356.7|7341.7|7356.4|7341.4|11
1610988600000|2021-01-18 16:50:00|7356.7|7341.7|7355.6|7340.6|7356.9|7341.9|7355.6|7340.6|17
1610988900000|2021-01-18 16:55:00|7355.7|7340.7|7355.7|7340.7|7355.7|7340.7|7355.1|7340.1|10
1610989200000|2021-01-18 17:00:00|7355.8|7340.8|7357.4|7342.4|7357.5|7342.5|7355.8|7340.8|17
1610989500000|2021-01-18 17:05:00|7357.5|7342.5|7357.8|7342.8|7358.4|7343.4|7357.5|7342.5|75
1610989800000|2021-01-18 17:10:00|7357.9|7342.9|7358.8|7343.8|7359|7344|7357.9|7342.9|16
1610990100000|2021-01-18 17:15:00|7358.7|7343.7|7358.7|7343.7|7359|7344|7358.5|7343.5|32
1610990400000|2021-01-18 17:20:00|7358.6|7343.6|7359|7344|7359.1|7344.1|7358.6|7343.6|9
1610990700000|2021-01-18 17:25:00|7359.1|7344.1|7359|7344|7359.2|7344.2|7358.6|7343.6|61
1610991000000|2021-01-18 17:30:00|7359.1|7344.1|7358.9|7343.9|7359.2|7344.2|7358.7|7343.7|70
1610991300000|2021-01-18 17:35:00|7359|7344|7358.8|7343.8|7359.2|7344.2|7358.7|7343.7|75
1610991600000|2021-01-18 17:40:00|7358.6|7343.6|7358.8|7343.8|7359.3|7344.3|7358.5|7343.5|111
1610991900000|2021-01-18 17:45:00|7358.9|7343.9|7358.8|7343.8|7359|7344|7358.6|7343.6|206
1610992200000|2021-01-18 17:50:00|7358.9|7343.9|7358.8|7343.8|7359|7344|7358.6|7343.6|123
1610992500000|2021-01-18 17:55:00|7358.9|7343.9|7358.9|7343.9|7359.2|7344.2|7358.6|7343.6|102
1610992800000|2021-01-18 18:00:00|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|1
1610993400000|2021-01-18 18:10:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1610994000000|2021-01-18 18:20:00|7363.9|7338.9|7364|7339|7364|7339|7363.9|7338.9|2
1610994900000|2021-01-18 18:35:00|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|7363.8|7338.8|1
1610999400000|2021-01-18 19:50:00|7358|7343|7357.9|7342.9|7358|7343|7357.9|7342.9|2
1610999700000|2021-01-18 19:55:00|7362.8|7337.8|7363.2|7338.2|7363.5|7338.5|7362|7337|19
1611001500000|2021-01-18 20:25:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1611002100000|2021-01-18 20:35:00|7362.6|7337.6|7361.9|7336.9|7362.6|7337.6|7361.9|7336.9|4
1611002700000|2021-01-18 20:45:00|7362.7|7337.7|7361.8|7336.8|7362.7|7337.7|7361.8|7336.8|7
1611003000000|2021-01-18 20:50:00|7361|7336|7361|7336|7361|7336|7361|7336|1
1611023400000|2021-01-19 02:30:00|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|7357.8|7332.8|1
1611024300000|2021-01-19 02:45:00|7356.8|7331.8|7357.8|7332.8|7357.8|7332.8|7356.8|7331.8|2
1611025200000|2021-01-19 03:00:00|7359.5|7334.5|7359.5|7334.5|7359.5|7334.5|7359.5|7334.5|1
1611025800000|2021-01-19 03:10:00|7356.9|7331.9|7359.8|7334.8|7359.8|7334.8|7356.9|7331.9|9
1611026100000|2021-01-19 03:15:00|7357.7|7332.7|7357.6|7332.6|7359.8|7334.8|7357|7332|11
1611026400000|2021-01-19 03:20:00|7357.3|7332.3|7359|7334|7359|7334|7355.5|7330.5|13
1611026700000|2021-01-19 03:25:00|7359.1|7334.1|7357.3|7332.3|7359.1|7334.1|7355.3|7330.3|39
1611027000000|2021-01-19 03:30:00|7357.2|7332.2|7356.7|7331.7|7357.3|7332.3|7353.1|7328.1|261
1611027300000|2021-01-19 03:35:00|7351.9|7336.9|7357.3|7332.3|7359|7338.8|7351.8|7331.8|212
1611027600000|2021-01-19 03:40:00|7357|7332|7352.8|7337.8|7357.7|7337.9|7351.9|7331.5|92
1611027900000|2021-01-19 03:45:00|7352.7|7337.7|7352.5|7337.5|7352.7|7337.7|7352.1|7337.1|54
1611028200000|2021-01-19 03:50:00|7352.6|7337.6|7351.7|7336.7|7352.7|7337.7|7351.1|7336.1|55
1611028500000|2021-01-19 03:55:00|7351.6|7336.6|7352.1|7337.1|7352.9|7337.9|7350.7|7335.7|43
1611028800000|2021-01-19 04:00:00|7352.2|7337.2|7351.7|7336.7|7353.4|7338.4|7351.6|7336.6|52
1611029100000|2021-01-19 04:05:00|7351.8|7336.8|7353.1|7338.1|7353.7|7338.7|7351.7|7336.7|39
1611029400000|2021-01-19 04:10:00|7353.3|7338.3|7353.2|7338.2|7353.7|7338.7|7353|7338|33
1611029700000|2021-01-19 04:15:00|7353.3|7338.3|7354.4|7339.4|7355.2|7340.2|7353.2|7338.2|70
1611030000000|2021-01-19 04:20:00|7354.3|7339.3|7354.2|7339.2|7354.5|7339.5|7353.9|7338.9|43
1611030300000|2021-01-19 04:25:00|7354.5|7339.5|7353.5|7338.5|7354.5|7339.5|7352.8|7337.8|68
1611030600000|2021-01-19 04:30:00|7353.4|7338.4|7352.7|7337.7|7353.4|7338.4|7352|7337|29
1611030900000|2021-01-19 04:35:00|7352.4|7337.4|7354.5|7339.5|7354.8|7339.8|7352|7337|58
1611031200000|2021-01-19 04:40:00|7354.4|7339.4|7354|7339|7354.6|7339.6|7353.8|7338.8|29
1611031500000|2021-01-19 04:45:00|7353.9|7338.9|7352.5|7337.5|7354|7339|7351.7|7336.7|45
1611031800000|2021-01-19 04:50:00|7352.4|7337.4|7351.4|7336.4|7352.4|7337.4|7351.1|7336.1|48
1611032100000|2021-01-19 04:55:00|7351.3|7336.3|7350.6|7335.6|7351.5|7336.5|7349.7|7334.7|61
1611032400000|2021-01-19 05:00:00|7350.7|7335.7|7351.8|7336.8|7351.8|7336.8|7350.5|7335.5|63
1611032700000|2021-01-19 05:05:00|7351.7|7336.7|7353.2|7338.2|7354.1|7339.1|7351.5|7336.5|89
1611033000000|2021-01-19 05:10:00|7353.1|7338.1|7352.6|7337.6|7353.1|7338.1|7352.3|7337.3|11
1611033300000|2021-01-19 05:15:00|7352.7|7337.7|7353.5|7338.5|7354.5|7339.5|7352.7|7337.7|54
1611033600000|2021-01-19 05:20:00|7353.4|7338.4|7353.5|7338.5|7353.5|7338.5|7352.8|7337.8|17
1611033900000|2021-01-19 05:25:00|7353.4|7338.4|7353.1|7338.1|7353.6|7338.6|7352.7|7337.7|36
1611034200000|2021-01-19 05:30:00|7353.2|7338.2|7354.2|7339.2|7354.2|7339.2|7353.2|7338.2|46
1611034500000|2021-01-19 05:35:00|7354.3|7339.3|7354.4|7339.4|7354.7|7339.7|7353.4|7338.4|43
1611034800000|2021-01-19 05:40:00|7354.8|7339.8|7354.7|7339.7|7355.9|7340.9|7354.2|7339.2|28
1611035100000|2021-01-19 05:45:00|7354.8|7339.8|7354.9|7339.9|7355.7|7340.7|7354.7|7339.7|33
1611035400000|2021-01-19 05:50:00|7354.8|7339.8|7354.4|7339.4|7354.9|7339.9|7353.1|7338.1|39
1611035700000|2021-01-19 05:55:00|7354.5|7339.5|7354.3|7339.3|7354.9|7339.9|7354.3|7339.3|14
1611036000000|2021-01-19 06:00:00|7354.4|7339.4|7355.4|7340.4|7356.4|7341.4|7354.4|7339.4|55
1611036300000|2021-01-19 06:05:00|7355.5|7340.5|7355.6|7340.6|7355.8|7340.8|7354.5|7339.5|44
1611036600000|2021-01-19 06:10:00|7355.5|7340.5|7355.8|7340.8|7356.1|7341.1|7355.1|7340.1|22
1611036900000|2021-01-19 06:15:00|7355.7|7340.7|7355.2|7340.2|7356|7341|7355.2|7340.2|49
1611037200000|2021-01-19 06:20:00|7355.1|7340.1|7354.5|7339.5|7355.3|7340.3|7354.3|7339.3|16
1611037500000|2021-01-19 06:25:00|7354.6|7339.6|7353.1|7338.1|7354.7|7339.7|7353.1|7338.1|26
1611037800000|2021-01-19 06:30:00|7353.2|7338.2|7354.3|7339.3|7354.3|7339.3|7353.2|7338.2|38
1611038100000|2021-01-19 06:35:00|7354.6|7339.6|7355.8|7340.8|7357|7342|7354.6|7339.6|59
1611038400000|2021-01-19 06:40:00|7355.7|7340.7|7355.6|7340.6|7357.1|7342.1|7355.2|7340.2|39
1611038700000|2021-01-19 06:45:00|7355.5|7340.5|7355.7|7340.7|7355.8|7340.8|7355.4|7340.4|24
1611039000000|2021-01-19 06:50:00|7355.8|7340.8|7354.9|7339.9|7355.8|7340.8|7354.8|7339.8|27
1611039300000|2021-01-19 06:55:00|7354.7|7339.7|7354.4|7339.4|7355.1|7340.1|7354|7339|29
1611039600000|2021-01-19 07:00:00|7354.2|7339.2|7356.1|7341.1|7356.3|7341.3|7354.2|7339.2|49
1611039900000|2021-01-19 07:05:00|7356|7341|7357.3|7342.3|7357.4|7342.4|7355.7|7340.7|49
1611040200000|2021-01-19 07:10:00|7357.4|7342.4|7358|7343|7359.6|7344.6|7357.4|7342.4|59
1611040500000|2021-01-19 07:15:00|7358.1|7343.1|7360.4|7345.4|7362.3|7347.3|7358.1|7343.1|96
1611040800000|2021-01-19 07:20:00|7360.5|7345.5|7363.9|7348.9|7364.2|7349.2|7360.5|7345.5|67
1611041100000|2021-01-19 07:25:00|7364|7349|7363.8|7348.8|7365.3|7350.3|7362.5|7347.5|55
1611041400000|2021-01-19 07:30:00|7363.9|7348.9|7363.9|7348.9|7367.1|7352.1|7363.9|7348.9|61
1611041700000|2021-01-19 07:35:00|7364|7349|7361.5|7346.5|7364.4|7349.4|7360.3|7345.3|96
1611042000000|2021-01-19 07:40:00|7361.3|7346.3|7360.3|7345.3|7361.4|7346.4|7358.6|7343.6|61
1611042300000|2021-01-19 07:45:00|7359.9|7344.9|7359.8|7344.8|7360.3|7345.3|7359.7|7344.7|36
1611042600000|2021-01-19 07:50:00|7359.7|7344.7|7358.4|7343.4|7359.8|7344.8|7358.4|7343.4|28
1611042900000|2021-01-19 07:55:00|7358.3|7343.3|7359.5|7344.5|7360|7345|7358|7343|48
1611043200000|2021-01-19 08:00:00|7359.3|7344.3|7355.4|7340.4|7359.3|7344.3|7355.2|7340.2|64
1611043500000|2021-01-19 08:05:00|7355.2|7340.2|7357.7|7342.7|7357.8|7342.8|7353.9|7338.9|73
1611043800000|2021-01-19 08:10:00|7357.4|7342.4|7356.8|7341.8|7358.3|7343.3|7356.5|7341.5|35
1611044100000|2021-01-19 08:15:00|7356.7|7341.7|7356.2|7341.2|7356.7|7341.7|7355.7|7340.7|22
1611044400000|2021-01-19 08:20:00|7356.3|7341.3|7357.3|7342.3|7357.5|7342.5|7355.1|7340.1|37
1611044700000|2021-01-19 08:25:00|7357.5|7342.5|7358.5|7343.5|7359.1|7344.1|7357|7342|82
1611045000000|2021-01-19 08:30:00|7358|7343|7359.9|7344.9|7361.2|7346.2|7358|7343|59
1611045300000|2021-01-19 08:35:00|7359.7|7344.7|7360.3|7345.3|7360.3|7345.3|7359|7344|26
1611045600000|2021-01-19 08:40:00|7360.2|7345.2|7361.2|7346.2|7361.5|7346.5|7359.9|7344.9|18
1611045900000|2021-01-19 08:45:00|7360.9|7345.9|7359.7|7344.7|7360.9|7345.9|7359.2|7344.2|25
1611046200000|2021-01-19 08:50:00|7359.5|7344.5|7359.8|7344.8|7360.3|7345.3|7359.3|7344.3|28
1611046500000|2021-01-19 08:55:00|7359.7|7344.7|7360.8|7345.8|7362.3|7347.3|7359.5|7344.5|67
1611046800000|2021-01-19 09:00:00|7360.7|7345.7|7359.6|7344.6|7360.7|7345.7|7359.6|7344.6|48
1611047100000|2021-01-19 09:05:00|7359.5|7344.5|7358.7|7343.7|7360.3|7345.3|7358|7343|43
1611047400000|2021-01-19 09:10:00|7359|7344|7359.5|7344.5|7360|7345|7359|7344|43
1611047700000|2021-01-19 09:15:00|7359.4|7344.4|7358.2|7343.2|7360.2|7345.2|7358.2|7343.2|48
1611048000000|2021-01-19 09:20:00|7358.1|7343.1|7357.4|7342.4|7358.9|7343.9|7357.3|7342.3|49
1611048300000|2021-01-19 09:25:00|7357.2|7342.2|7357.7|7342.7|7357.7|7342.7|7356|7341|46
1611048600000|2021-01-19 09:30:00|7357.3|7342.3|7355.5|7340.5|7357.3|7342.3|7355.2|7340.2|31
1611048900000|2021-01-19 09:35:00|7355.6|7340.6|7356.5|7341.5|7356.5|7341.5|7355.5|7340.5|21
1611049200000|2021-01-19 09:40:00|7356.2|7341.2|7354.5|7339.5|7356.5|7341.5|7354.2|7339.2|48
1611049500000|2021-01-19 09:45:00|7354.6|7339.6|7352.5|7337.5|7354.6|7339.6|7352.5|7337.5|53
1611049800000|2021-01-19 09:50:00|7352.6|7337.6|7352.6|7337.6|7352.9|7337.9|7351.3|7336.3|43
1611050100000|2021-01-19 09:55:00|7352.5|7337.5|7352.6|7337.6|7353.6|7338.6|7352.4|7337.4|33
1611050400000|2021-01-19 10:00:00|7352.5|7337.5|7352|7337|7353.1|7338.1|7351.1|7336.1|62
1611050700000|2021-01-19 10:05:00|7351.9|7336.9|7349.7|7334.7|7351.9|7336.9|7349.5|7334.5|60
1611051000000|2021-01-19 10:10:00|7349.8|7334.8|7349.1|7334.1|7350.9|7335.9|7349.1|7334.1|22
1611051300000|2021-01-19 10:15:00|7349.2|7334.2|7349|7334|7350.1|7335.1|7349|7334|31
1611051600000|2021-01-19 10:20:00|7349.1|7334.1|7350.1|7335.1|7350.3|7335.3|7349|7334|27
1611051900000|2021-01-19 10:25:00|7350.5|7335.5|7351|7336|7351.8|7336.8|7350.5|7335.5|20
1611052200000|2021-01-19 10:30:00|7350.8|7335.8|7350.7|7335.7|7351.6|7336.6|7350.7|7335.7|18
1611052500000|2021-01-19 10:35:00|7351|7336|7355|7330|7355.1|7336|7349.6|7329.9|38
1611052800000|2021-01-19 10:40:00|7355.1|7330.1|7354.6|7329.6|7355.2|7335.6|7349.1|7329|42
1611053100000|2021-01-19 10:45:00|7349.8|7334.8|7349|7334|7355.2|7336.6|7348.7|7329.6|66
1611053400000|2021-01-19 10:50:00|7349.1|7334.1|7347.1|7332.1|7352.8|7334.1|7346.8|7327.1|103
1611053700000|2021-01-19 10:55:00|7347|7332|7348.3|7333.3|7348.7|7333.7|7347|7332|33
1611054000000|2021-01-19 11:00:00|7348.2|7333.2|7347.9|7332.9|7348.2|7333.2|7347.8|7332.8|7
1611054300000|2021-01-19 11:05:00|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|7347.8|7332.8|1
1611054600000|2021-01-19 11:10:00|7348|7333|7349.3|7334.3|7349.3|7334.3|7348|7333|10
1611054900000|2021-01-19 11:15:00|7349.1|7334.1|7348.3|7333.3|7349.1|7334.1|7348|7333|58
1611055200000|2021-01-19 11:20:00|7348|7333|7348.3|7333.3|7348.6|7333.6|7348|7333|44
1611055500000|2021-01-19 11:25:00|7348.2|7333.2|7348.5|7333.5|7348.8|7333.8|7348.2|7333.2|10
1611055800000|2021-01-19 11:30:00|7348.3|7333.3|7348.6|7333.6|7348.6|7333.6|7348.3|7333.3|3
1611056400000|2021-01-19 11:40:00|7348.8|7333.8|7349.2|7334.2|7349.2|7334.2|7348.8|7333.8|2
1611056700000|2021-01-19 11:45:00|7349.5|7334.5|7355|7330|7355|7335.5|7349.5|7330|5
1611057000000|2021-01-19 11:50:00|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|7354.9|7329.9|1
1611057300000|2021-01-19 11:55:00|7355.2|7330.2|7350|7335|7355.3|7335|7349.8|7330.2|5
1611057600000|2021-01-19 12:00:00|7350.1|7335.1|7350.1|7335.1|7350.6|7335.6|7350.1|7335.1|15
1611057900000|2021-01-19 12:05:00|7350.5|7335.5|7350.8|7335.8|7350.8|7335.8|7350.5|7335.5|2
1611058200000|2021-01-19 12:10:00|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|7350.2|7335.2|1
1611058500000|2021-01-19 12:15:00|7350.4|7335.4|7350.9|7335.9|7350.9|7335.9|7350.4|7335.4|5
1611058800000|2021-01-19 12:20:00|7351|7336|7349.9|7334.9|7351|7336|7349.9|7334.9|32
1611059100000|2021-01-19 12:25:00|7349.8|7334.8|7349.7|7334.7|7349.8|7334.8|7349.7|7334.7|2
1611059400000|2021-01-19 12:30:00|7350|7335|7350.2|7335.2|7350.4|7335.4|7349.7|7334.7|19
1611059700000|2021-01-19 12:35:00|7350.1|7335.1|7350.9|7335.9|7350.9|7335.9|7350.1|7335.1|7
1611060000000|2021-01-19 12:40:00|7351|7336|7351|7336|7351|7336|7350.9|7335.9|7
1611060300000|2021-01-19 12:45:00|7350.8|7335.8|7351|7336|7351|7336|7350.4|7335.4|12
1611060600000|2021-01-19 12:50:00|7350.8|7335.8|7350.7|7335.7|7351|7336|7350.5|7335.5|21
1611060900000|2021-01-19 12:55:00|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.8|7335.8|3
1611061200000|2021-01-19 13:00:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|9
1611061500000|2021-01-19 13:05:00|7351|7336|7350.9|7335.9|7351|7336|7350.8|7335.8|4
1611061800000|2021-01-19 13:10:00|7351|7336|7351|7336|7351|7336|7351|7336|1
1611062100000|2021-01-19 13:15:00|7351.1|7336.1|7356.4|7331.4|7356.5|7336.6|7350.6|7331.1|146
1611062400000|2021-01-19 13:20:00|7356.3|7331.3|7351.8|7336.8|7357.1|7337.1|7351.4|7331.3|58
1611062700000|2021-01-19 13:25:00|7351.9|7336.9|7352.3|7337.3|7352.3|7337.3|7351.9|7336.9|13
1611063000000|2021-01-19 13:30:00|7352|7337|7351.9|7336.9|7352.5|7337.5|7351.3|7336.3|13
1611063300000|2021-01-19 13:35:00|7351.8|7336.8|7351.8|7336.8|7352.4|7337.4|7351|7336|17
1611063600000|2021-01-19 13:40:00|7351.7|7336.7|7352.5|7337.5|7352.5|7337.5|7351.5|7336.5|16
1611064200000|2021-01-19 13:50:00|7352|7337|7352.5|7337.5|7352.5|7337.5|7351.9|7336.9|3
1611064500000|2021-01-19 13:55:00|7352.7|7337.7|7352.6|7337.6|7352.7|7337.7|7352.5|7337.5|6
1611064800000|2021-01-19 14:00:00|7352.5|7337.5|7352.6|7337.6|7352.6|7337.6|7352.5|7337.5|2
1611065100000|2021-01-19 14:05:00|7352.7|7337.7|7352.9|7337.9|7352.9|7337.9|7352.5|7337.5|10
1611065400000|2021-01-19 14:10:00|7353|7338|7352.7|7337.7|7353.3|7338.3|7352.6|7337.6|15
1611065700000|2021-01-19 14:15:00|7352.8|7337.8|7351.9|7336.9|7352.9|7337.9|7351.8|7336.8|13
1611066300000|2021-01-19 14:25:00|7352.1|7337.1|7353.1|7338.1|7353.1|7338.1|7351.2|7336.2|44
1611066600000|2021-01-19 14:30:00|7353|7338|7353.4|7338.4|7354.6|7339.6|7352.9|7337.9|86
1611066900000|2021-01-19 14:35:00|7353.8|7338.8|7354.5|7339.5|7354.9|7339.9|7353.4|7338.4|245
1611067200000|2021-01-19 14:40:00|7354.4|7339.4|7354.1|7339.1|7354.7|7339.7|7353.9|7338.9|205
1611067500000|2021-01-19 14:45:00|7354.2|7339.2|7355.1|7340.1|7355.6|7340.6|7353.8|7338.8|114
1611067800000|2021-01-19 14:50:00|7355|7340|7355.4|7340.4|7355.7|7340.7|7355|7340|86
1611068100000|2021-01-19 14:55:00|7355.3|7340.3|7355.1|7340.1|7355.6|7340.6|7354.7|7339.7|63
1611068400000|2021-01-19 15:00:00|7355.2|7340.2|7354.5|7339.5|7355.7|7340.7|7354.5|7339.5|75
1611068700000|2021-01-19 15:05:00|7354.6|7339.6|7353.8|7338.8|7354.6|7339.6|7353.5|7338.5|32
1611069000000|2021-01-19 15:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.9|7337.9|27
1611069300000|2021-01-19 15:15:00|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|8
1611069600000|2021-01-19 15:20:00|7353.3|7338.3|7352.6|7337.6|7353.3|7338.3|7352.5|7337.5|17
1611069900000|2021-01-19 15:25:00|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.2|7337.2|22
1611070200000|2021-01-19 15:30:00|7352.2|7337.2|7351.9|7336.9|7352.8|7337.8|7351|7336|55
1611070500000|2021-01-19 15:35:00|7351.8|7336.8|7351.1|7336.1|7352|7337|7351|7336|56
1611070800000|2021-01-19 15:40:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351|7336|35
1611071100000|2021-01-19 15:45:00|7351|7336|7351.5|7336.5|7351.6|7336.6|7350.2|7335.2|57
1611071400000|2021-01-19 15:50:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.1|7336.1|163
1611071700000|2021-01-19 15:55:00|7351.3|7336.3|7352|7337|7352|7337|7351|7336|335
1611072000000|2021-01-19 16:00:00|7352.1|7337.1|7351.8|7336.8|7352.3|7337.3|7351.7|7336.7|34
1611072300000|2021-01-19 16:05:00|7351.7|7336.7|7351.9|7336.9|7352.1|7337.1|7351.7|7336.7|67
1611072600000|2021-01-19 16:10:00|7351.8|7336.8|7352.5|7337.5|7352.6|7337.6|7351.7|7336.7|45
1611072900000|2021-01-19 16:15:00|7352.6|7337.6|7354.2|7339.2|7355|7340|7352.6|7337.6|80
1611073200000|2021-01-19 16:20:00|7354.1|7339.1|7354.3|7339.3|7354.3|7339.3|7353.9|7338.9|25
1611073500000|2021-01-19 16:25:00|7354.2|7339.2|7354.9|7339.9|7355.7|7340.7|7354.2|7339.2|48
1611073800000|2021-01-19 16:30:00|7355|7340|7355|7340|7355.1|7340.1|7354.8|7339.8|25
1611074100000|2021-01-19 16:35:00|7355.1|7340.1|7355.1|7340.1|7355.4|7340.4|7355|7340|35
1611074400000|2021-01-19 16:40:00|7355.2|7340.2|7356|7341|7356.6|7341.6|7355.2|7340.2|36
1611074700000|2021-01-19 16:45:00|7356.1|7341.1|7356|7341|7356.3|7341.3|7355.9|7340.9|34
1611075000000|2021-01-19 16:50:00|7355.5|7340.5|7354.6|7339.6|7355.6|7340.6|7354.6|7339.6|31
1611075300000|2021-01-19 16:55:00|7354.5|7339.5|7354.5|7339.5|7354.9|7339.9|7354.1|7339.1|63
1611075600000|2021-01-19 17:00:00|7354.6|7339.6|7353.2|7338.2|7354.9|7339.9|7353|7338|128
1611075900000|2021-01-19 17:05:00|7353.3|7338.3|7353.2|7338.2|7353.4|7338.4|7353.2|7338.2|67
1611076200000|2021-01-19 17:10:00|7353.3|7338.3|7354.1|7339.1|7354.5|7339.5|7353.3|7338.3|195
1611076500000|2021-01-19 17:15:00|7354.2|7339.2|7353.1|7338.1|7354.6|7339.6|7353.1|7338.1|193
1611076800000|2021-01-19 17:20:00|7353.2|7338.2|7353.9|7338.9|7354.4|7339.4|7353.1|7338.1|105
1611077100000|2021-01-19 17:25:00|7354|7339|7353.1|7338.1|7360.3|7340.4|7352.7|7334.4|300
1611077400000|2021-01-19 17:30:00|7353|7338|7353.6|7338.6|7353.9|7338.9|7353|7338|128
1611077700000|2021-01-19 17:35:00|7353.5|7338.5|7352.3|7337.3|7357.8|7338.6|7351.9|7331.2|128
1611078000000|2021-01-19 17:40:00|7352.1|7337.1|7351.3|7336.3|7356.9|7337.5|7351.2|7331.7|106
1611078300000|2021-01-19 17:45:00|7351.1|7336.1|7351.7|7336.7|7351.8|7336.8|7351.1|7336.1|69
1611078600000|2021-01-19 17:50:00|7351.6|7336.6|7351.1|7336.1|7352|7337|7351|7336|236
1611078900000|2021-01-19 17:55:00|7351|7336|7351.1|7336.1|7351.4|7336.4|7350.9|7335.9|213
1611079200000|2021-01-19 18:00:00|7351|7336|7350.5|7335.5|7351.2|7336.2|7350.4|7335.4|127
1611079500000|2021-01-19 18:05:00|7350.6|7335.6|7351.2|7336.2|7351.2|7336.2|7350.5|7335.5|31
1611079800000|2021-01-19 18:10:00|7351.1|7336.1|7351.2|7336.2|7351.3|7336.3|7350.9|7335.9|26
1611080100000|2021-01-19 18:15:00|7351|7336|7350.5|7335.5|7351.2|7336.2|7350|7335|26
1611080400000|2021-01-19 18:20:00|7350.4|7335.4|7352|7337|7352.2|7337.2|7350.4|7335.4|50
1611080700000|2021-01-19 18:25:00|7352.1|7337.1|7351.7|7336.7|7352.1|7337.1|7351.3|7336.3|242
1611081000000|2021-01-19 18:30:00|7351.6|7336.6|7352.4|7337.4|7352.8|7337.8|7351.5|7336.5|13
1611081300000|2021-01-19 18:35:00|7352.3|7337.3|7352.4|7337.4|7352.6|7337.6|7352.3|7337.3|8
1611081600000|2021-01-19 18:40:00|7352.7|7337.7|7352.4|7337.4|7352.8|7337.8|7352.4|7337.4|8
1611081900000|2021-01-19 18:45:00|7352.3|7337.3|7352.5|7337.5|7352.5|7337.5|7352.3|7337.3|6
1611082200000|2021-01-19 18:50:00|7352.6|7337.6|7352.7|7337.7|7352.7|7337.7|7352.6|7337.6|2
1611082500000|2021-01-19 18:55:00|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.6|7337.6|3
1611082800000|2021-01-19 19:00:00|7352.7|7337.7|7352.8|7337.8|7354|7339|7352.7|7337.7|55
1611083100000|2021-01-19 19:05:00|7352.9|7337.9|7352.7|7337.7|7352.9|7337.9|7352.6|7337.6|8
1611083400000|2021-01-19 19:10:00|7352.8|7337.8|7352.5|7337.5|7352.8|7337.8|7352.5|7337.5|30
1611083700000|2021-01-19 19:15:00|7352.4|7337.4|7352.5|7337.5|7352.5|7337.5|7352.3|7337.3|6
1611084300000|2021-01-19 19:25:00|7352.4|7337.4|7352.2|7337.2|7352.4|7337.4|7352.2|7337.2|3
1611085500000|2021-01-19 19:45:00|7352.4|7337.4|7352.5|7337.5|7352.6|7337.6|7352.4|7337.4|5
1611086100000|2021-01-19 19:55:00|7352.6|7337.6|7353.3|7338.3|7353.4|7338.4|7352.6|7337.6|7
1611086400000|2021-01-19 20:00:00|7353.4|7338.4|7353.9|7338.9|7359.9|7339.9|7353.4|7334|11
1611087300000|2021-01-19 20:15:00|7354|7339|7353.8|7338.8|7354|7339|7353.8|7338.8|3
1611087600000|2021-01-19 20:20:00|7353.7|7338.7|7353.9|7338.9|7354|7339|7353.7|7338.7|4
1611087900000|2021-01-19 20:25:00|7354.3|7339.3|7354.4|7339.4|7354.4|7339.4|7354.3|7339.3|2
1611088200000|2021-01-19 20:30:00|7354.3|7339.3|7354.1|7339.1|7354.4|7339.4|7354.1|7339.1|3
1611089700000|2021-01-19 20:55:00|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|7353.6|7338.6|1
1611109800000|2021-01-20 02:30:00|7349.6|7324.6|7351.8|7326.8|7351.8|7326.8|7349.6|7324.6|4
1611110400000|2021-01-20 02:40:00|7348.7|7333.7|7351.8|7326.8|7355.7|7335.5|7348.7|7326.8|11
1611110700000|2021-01-20 02:45:00|7350.8|7325.8|7350.8|7325.8|7352.8|7327.8|7350.8|7325.8|3
1611111000000|2021-01-20 02:50:00|7352.8|7327.8|7352|7327|7356|7331|7350.8|7325.8|30
1611111300000|2021-01-20 02:55:00|7353|7328|7354.3|7329.3|7354.3|7329.3|7353|7328|4
1611111600000|2021-01-20 03:00:00|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|1
1611111900000|2021-01-20 03:05:00|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|7354.3|7329.3|1
1611112200000|2021-01-20 03:10:00|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|7353.8|7328.8|1
1611112500000|2021-01-20 03:15:00|7353|7328|7353|7328|7353|7328|7353|7328|1
1611112800000|2021-01-20 03:20:00|7353.8|7328.8|7353.8|7328.8|7354.1|7329.1|7353.6|7328.6|6
1611113100000|2021-01-20 03:25:00|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|1
1611113400000|2021-01-20 03:30:00|7353.6|7328.6|7352.2|7327.2|7353.8|7328.8|7351.3|7326.3|190
1611113700000|2021-01-20 03:35:00|7347.3|7332.3|7345.2|7330.2|7347.3|7332.3|7344.8|7329.8|46
1611114000000|2021-01-20 03:40:00|7345.6|7330.6|7345.8|7330.8|7346.2|7331.2|7343.7|7328.7|72
1611114300000|2021-01-20 03:45:00|7346.1|7331.1|7346.3|7331.3|7346.6|7331.6|7346|7331|26
1611114600000|2021-01-20 03:50:00|7346.5|7331.5|7345.1|7330.1|7349.5|7331.5|7344.1|7324.3|26
1611114900000|2021-01-20 03:55:00|7345|7330|7344.4|7329.4|7349.2|7330.3|7343.4|7323.4|54
1611115200000|2021-01-20 04:00:00|7344.3|7329.3|7344.8|7329.8|7350.1|7330.3|7344.3|7324.9|37
1611115500000|2021-01-20 04:05:00|7345.3|7330.3|7346|7331|7346.8|7331.8|7344.8|7329.8|30
1611115800000|2021-01-20 04:10:00|7345.8|7330.8|7343.1|7328.1|7346|7331|7342.8|7327.8|26
1611116100000|2021-01-20 04:15:00|7343.3|7328.3|7344.5|7329.5|7344.6|7329.6|7342.8|7327.8|39
1611116400000|2021-01-20 04:20:00|7344.9|7329.9|7343.5|7328.5|7349.1|7330|7343.5|7324|12
1611116700000|2021-01-20 04:25:00|7343.8|7328.8|7344.5|7329.5|7344.5|7329.5|7343.8|7328.8|4
1611117000000|2021-01-20 04:30:00|7349.1|7324.1|7345.1|7330.1|7349.1|7330.5|7344.5|7324|38
1611117300000|2021-01-20 04:35:00|7345|7330|7343.9|7328.9|7345|7330|7343.8|7328.8|32
1611117600000|2021-01-20 04:40:00|7343.8|7328.8|7344.9|7329.9|7344.9|7329.9|7343.8|7328.8|18
1611117900000|2021-01-20 04:45:00|7344.8|7329.8|7344|7329|7344.9|7329.9|7343.4|7328.4|52
1611118200000|2021-01-20 04:50:00|7343.9|7328.9|7342.1|7327.1|7344|7329|7341.7|7326.7|62
1611118500000|2021-01-20 04:55:00|7342|7327|7340.1|7325.1|7342.1|7327.1|7339.6|7324.6|145
1611118800000|2021-01-20 05:00:00|7340|7325|7342.9|7327.9|7343.8|7328.8|7339.3|7324.3|87
1611119100000|2021-01-20 05:05:00|7342.8|7327.8|7342.3|7327.3|7343.2|7328.2|7342.2|7327.2|57
1611119400000|2021-01-20 05:10:00|7342.4|7327.4|7341.7|7326.7|7342.9|7327.9|7341.7|7326.7|59
1611119700000|2021-01-20 05:15:00|7341.8|7326.8|7341.6|7326.6|7342.1|7327.1|7341.5|7326.5|26
1611120000000|2021-01-20 05:20:00|7341.5|7326.5|7342.9|7327.9|7343.2|7328.2|7341.5|7326.5|35
1611120300000|2021-01-20 05:25:00|7343|7328|7345.6|7330.6|7346.2|7331.2|7343|7328|83
1611120600000|2021-01-20 05:30:00|7345.7|7330.7|7345.5|7330.5|7347.4|7332.4|7345.5|7330.5|95
1611120900000|2021-01-20 05:35:00|7345.3|7330.3|7345.3|7330.3|7345.6|7330.6|7344.8|7329.8|39
1611121200000|2021-01-20 05:40:00|7345.2|7330.2|7345.4|7330.4|7345.7|7330.7|7345.2|7330.2|33
1611121500000|2021-01-20 05:45:00|7345.5|7330.5|7345|7330|7345.5|7330.5|7344.8|7329.8|24
1611121800000|2021-01-20 05:50:00|7345.1|7330.1|7345.2|7330.2|7345.5|7330.5|7344|7329|117
1611122100000|2021-01-20 05:55:00|7345.3|7330.3|7345.4|7330.4|7345.6|7330.6|7345.2|7330.2|17
1611122400000|2021-01-20 06:00:00|7345.5|7330.5|7345.8|7330.8|7345.9|7330.9|7345.3|7330.3|22
1611122700000|2021-01-20 06:05:00|7345.7|7330.7|7345.7|7330.7|7346.8|7331.8|7345.2|7330.2|38
1611123000000|2021-01-20 06:10:00|7345.8|7330.8|7345.9|7330.9|7346|7331|7344.9|7329.9|40
1611123300000|2021-01-20 06:15:00|7345.8|7330.8|7345.8|7330.8|7346.7|7331.7|7345.8|7330.8|23
1611123600000|2021-01-20 06:20:00|7345.7|7330.7|7346.7|7331.7|7346.9|7331.9|7345.7|7330.7|23
1611123900000|2021-01-20 06:25:00|7346.6|7331.6|7346.7|7331.7|7346.9|7331.9|7346.3|7331.3|62
1611124200000|2021-01-20 06:30:00|7346.8|7331.8|7345.9|7330.9|7346.9|7331.9|7345.7|7330.7|51
1611124500000|2021-01-20 06:35:00|7346|7331|7345.3|7330.3|7346.1|7331.1|7344.5|7329.5|47
1611124800000|2021-01-20 06:40:00|7345.2|7330.2|7345.1|7330.1|7345.3|7330.3|7344.9|7329.9|15
1611125100000|2021-01-20 06:45:00|7344.6|7329.6|7344.3|7329.3|7344.6|7329.6|7343.4|7328.4|39
1611125400000|2021-01-20 06:50:00|7344.4|7329.4|7344.6|7329.6|7344.6|7329.6|7344.1|7329.1|34
1611125700000|2021-01-20 06:55:00|7344.3|7329.3|7345.1|7330.1|7345.2|7330.2|7343.9|7328.9|36
1611126000000|2021-01-20 07:00:00|7344.8|7329.8|7344.2|7329.2|7345.1|7330.1|7343.9|7328.9|19
1611126300000|2021-01-20 07:05:00|7344.1|7329.1|7343|7328|7344.1|7329.1|7342|7327|56
1611126600000|2021-01-20 07:10:00|7342.9|7327.9|7342.4|7327.4|7343.3|7328.3|7342.3|7327.3|38
1611126900000|2021-01-20 07:15:00|7342.6|7327.6|7343.7|7328.7|7343.7|7328.7|7342.6|7327.6|28
1611127200000|2021-01-20 07:20:00|7343.8|7328.8|7343.2|7328.2|7343.9|7328.9|7342.9|7327.9|32
1611127500000|2021-01-20 07:25:00|7343.3|7328.3|7342.8|7327.8|7343.3|7328.3|7342.4|7327.4|16
1611127800000|2021-01-20 07:30:00|7342.9|7327.9|7343|7328|7343.1|7328.1|7342.4|7327.4|26
1611128100000|2021-01-20 07:35:00|7343.3|7328.3|7343.9|7328.9|7344.2|7329.2|7343.3|7328.3|19
1611128400000|2021-01-20 07:40:00|7344.2|7329.2|7341.6|7326.6|7344.2|7329.2|7341.6|7326.6|17
1611128700000|2021-01-20 07:45:00|7341.8|7326.8|7343.3|7328.3|7343.7|7328.7|7341.5|7326.5|21
1611129000000|2021-01-20 07:50:00|7343.5|7328.5|7342.3|7327.3|7343.5|7328.5|7342|7327|11
1611129300000|2021-01-20 07:55:00|7342.1|7327.1|7341.3|7326.3|7342.3|7327.3|7341.1|7326.1|49
1611129600000|2021-01-20 08:00:00|7341.4|7326.4|7340.5|7325.5|7341.9|7326.9|7338.5|7323.5|63
1611129900000|2021-01-20 08:05:00|7340.4|7325.4|7340.6|7325.6|7340.8|7325.8|7340|7325|20
1611130200000|2021-01-20 08:10:00|7340.7|7325.7|7342|7327|7342.1|7327.1|7340.7|7325.7|64
1611130500000|2021-01-20 08:15:00|7341.8|7326.8|7341.7|7326.7|7342.3|7327.3|7341.3|7326.3|30
1611130800000|2021-01-20 08:20:00|7341.4|7326.4|7340.8|7325.8|7342|7327|7340.4|7325.4|36
1611131100000|2021-01-20 08:25:00|7341|7326|7341.3|7326.3|7341.3|7326.3|7340.8|7325.8|5
1611131400000|2021-01-20 08:30:00|7341.4|7326.4|7341.8|7326.8|7342.3|7327.3|7341.4|7326.4|15
1611131700000|2021-01-20 08:35:00|7341.7|7326.7|7342|7327|7343.8|7328.8|7341.7|7326.7|50
1611132000000|2021-01-20 08:40:00|7342.1|7327.1|7341.8|7326.8|7342.3|7327.3|7341.7|7326.7|7
1611132300000|2021-01-20 08:45:00|7341.7|7326.7|7341|7326|7341.7|7326.7|7340.6|7325.6|16
1611132600000|2021-01-20 08:50:00|7341.3|7326.3|7341.6|7326.6|7341.8|7326.8|7341|7326|11
1611132900000|2021-01-20 08:55:00|7341.3|7326.3|7341.8|7326.8|7342|7327|7341|7326|12
1611133200000|2021-01-20 09:00:00|7341.7|7326.7|7341.2|7326.2|7342.5|7327.5|7341.2|7326.2|15
1611133500000|2021-01-20 09:05:00|7341.3|7326.3|7341.6|7326.6|7341.6|7326.6|7341.1|7326.1|12
1611133800000|2021-01-20 09:10:00|7341.7|7326.7|7343|7328|7343|7328|7341.7|7326.7|11
1611134100000|2021-01-20 09:15:00|7342.8|7327.8|7342.3|7327.3|7343.1|7328.1|7342.3|7327.3|10
1611134400000|2021-01-20 09:20:00|7341.7|7326.7|7342.6|7327.6|7342.8|7327.8|7341.2|7326.2|27
1611134700000|2021-01-20 09:25:00|7342.8|7327.8|7342.6|7327.6|7343.1|7328.1|7342.1|7327.1|26
1611135000000|2021-01-20 09:30:00|7342.8|7327.8|7342.6|7327.6|7343.3|7328.3|7342.6|7327.6|20
1611135300000|2021-01-20 09:35:00|7342.3|7327.3|7342.4|7327.4|7342.6|7327.6|7342|7327|17
1611135600000|2021-01-20 09:40:00|7342.2|7327.2|7341|7326|7342.4|7327.4|7341|7326|16
1611135900000|2021-01-20 09:45:00|7340.9|7325.9|7341.1|7326.1|7341.8|7326.8|7340.9|7325.9|18
1611136200000|2021-01-20 09:50:00|7341.3|7326.3|7340.4|7325.4|7341.3|7326.3|7339.5|7324.5|34
1611136500000|2021-01-20 09:55:00|7340.5|7325.5|7333.5|7318.5|7340.8|7325.8|7333.5|7313.7|114
1611136800000|2021-01-20 10:00:00|7333.7|7318.7|7332.1|7317.1|7339.3|7320.3|7329.3|7309|198
1611137100000|2021-01-20 10:05:00|7331.8|7316.8|7333.2|7318.2|7334.9|7319.9|7331.8|7316.8|105
1611137400000|2021-01-20 10:10:00|7333.3|7318.3|7334|7319|7335|7320|7333.3|7318.3|49
1611137700000|2021-01-20 10:15:00|7334.7|7319.7|7335.3|7320.3|7335.6|7320.6|7334.2|7319.2|40
1611138000000|2021-01-20 10:20:00|7335|7320|7336.8|7321.8|7336.8|7321.8|7334.4|7319.4|27
1611138300000|2021-01-20 10:25:00|7337|7322|7340.6|7315.6|7340.7|7322|7334.9|7315.6|45
1611138600000|2021-01-20 10:30:00|7340.8|7315.8|7335.8|7320.8|7341.1|7321|7334.7|7315.1|55
1611138900000|2021-01-20 10:35:00|7335.9|7320.9|7336|7321|7337.1|7322.1|7335.6|7320.6|24
1611139200000|2021-01-20 10:40:00|7335.8|7320.8|7333.8|7318.8|7335.8|7320.8|7333.8|7318.8|42
1611139500000|2021-01-20 10:45:00|7333.9|7318.9|7334.1|7319.1|7335.1|7320.1|7333|7318|63
1611139800000|2021-01-20 10:50:00|7334|7319|7332.1|7317.1|7334.3|7319.3|7332|7317|36
1611140100000|2021-01-20 10:55:00|7332.2|7317.2|7333.1|7318.1|7333.1|7318.1|7332|7317|31
1611140400000|2021-01-20 11:00:00|7333.5|7318.5|7333.4|7318.4|7334|7319|7333.3|7318.3|29
1611140700000|2021-01-20 11:05:00|7333.6|7318.6|7333.5|7318.5|7334|7319|7333.1|7318.1|11
1611141000000|2021-01-20 11:10:00|7333.6|7318.6|7334.8|7319.8|7335|7320|7333.6|7318.6|37
1611141300000|2021-01-20 11:15:00|7335.1|7320.1|7334|7319|7335.2|7320.2|7334|7319|57
1611141600000|2021-01-20 11:20:00|7334.3|7319.3|7335.3|7320.3|7335.5|7320.5|7334|7319|33
1611141900000|2021-01-20 11:25:00|7335.5|7320.5|7334.8|7319.8|7335.5|7320.5|7334.5|7319.5|52
1611142200000|2021-01-20 11:30:00|7335.1|7320.1|7335|7320|7335.2|7320.2|7334.8|7319.8|6
1611142500000|2021-01-20 11:35:00|7335.5|7320.5|7334.8|7319.8|7342.6|7322.3|7334.8|7316.8|14
1611142800000|2021-01-20 11:40:00|7334.7|7319.7|7333.1|7318.1|7338.3|7319.8|7333|7312.7|21
1611143100000|2021-01-20 11:45:00|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|7332.8|7317.8|1
1611143400000|2021-01-20 11:50:00|7332.5|7317.5|7331.3|7316.3|7337.9|7317.8|7330|7310.7|134
1611143700000|2021-01-20 11:55:00|7336.4|7311.4|7332|7317|7337|7317.5|7331.6|7311.4|32
1611144000000|2021-01-20 12:00:00|7332.2|7317.2|7332.8|7317.8|7337.2|7317.8|7331.3|7311.3|41
1611144300000|2021-01-20 12:05:00|7333|7318|7332.6|7317.6|7333|7318|7332.3|7317.3|4
1611144600000|2021-01-20 12:10:00|7331.9|7316.9|7331.1|7316.1|7332|7317|7331.1|7316.1|10
1611144900000|2021-01-20 12:15:00|7331.6|7316.6|7331.3|7316.3|7332|7317|7331|7316|25
1611145200000|2021-01-20 12:20:00|7331.5|7316.5|7332.2|7317.2|7332.2|7317.2|7330.8|7315.8|75
1611145500000|2021-01-20 12:25:00|7332.1|7317.1|7332|7317|7332.2|7317.2|7331.6|7316.6|21
1611145800000|2021-01-20 12:30:00|7332.2|7317.2|7332.5|7317.5|7338.6|7318.6|7331|7311.9|220
1611146100000|2021-01-20 12:35:00|7332.1|7317.1|7332.3|7317.3|7332.8|7317.8|7332|7317|9
1611146400000|2021-01-20 12:40:00|7332.4|7317.4|7333.6|7318.6|7333.8|7318.8|7332.4|7317.4|7
1611146700000|2021-01-20 12:45:00|7333.5|7318.5|7334.3|7319.3|7334.3|7319.3|7333.3|7318.3|13
1611147000000|2021-01-20 12:50:00|7334.6|7319.6|7336.8|7321.8|7336.8|7321.8|7334.6|7319.6|16
1611147300000|2021-01-20 12:55:00|7336.5|7321.5|7335.3|7320.3|7336.5|7321.5|7335.3|7320.3|8
1611147600000|2021-01-20 13:00:00|7335.5|7320.5|7336.8|7321.8|7336.8|7321.8|7335.3|7320.3|25
1611147900000|2021-01-20 13:05:00|7337|7322|7335.8|7320.8|7337|7322|7335.6|7320.6|22
1611148200000|2021-01-20 13:10:00|7335.6|7320.6|7336|7321|7336|7321|7335.6|7320.6|2
1611148500000|2021-01-20 13:15:00|7336.3|7321.3|7333.1|7318.1|7336.3|7321.3|7333|7318|25
1611148800000|2021-01-20 13:20:00|7333.2|7318.2|7332.7|7317.7|7333.2|7318.2|7332.6|7317.6|81
1611149100000|2021-01-20 13:25:00|7332.6|7317.6|7330.8|7315.8|7337|7318.8|7330.8|7311.3|109
1611149400000|2021-01-20 13:30:00|7330.7|7315.7|7333.4|7318.4|7333.5|7318.5|7330.7|7315.7|34
1611149700000|2021-01-20 13:35:00|7333.5|7318.5|7333.1|7318.1|7333.5|7318.5|7333.1|7318.1|2
1611150000000|2021-01-20 13:40:00|7332.5|7317.5|7331.1|7316.1|7332.5|7317.5|7330.9|7315.9|41
1611150300000|2021-01-20 13:45:00|7331|7316|7330.6|7315.6|7331.1|7316.1|7330.5|7315.5|20
1611150600000|2021-01-20 13:50:00|7330.3|7315.3|7329.6|7314.6|7330.3|7315.3|7329.3|7314.3|7
1611150900000|2021-01-20 13:55:00|7329.3|7314.3|7330.8|7315.8|7330.8|7315.8|7329.3|7314.3|12
1611151200000|2021-01-20 14:00:00|7330.2|7315.2|7330|7315|7330.8|7315.8|7329.8|7314.8|28
1611151500000|2021-01-20 14:05:00|7330.7|7315.7|7331.5|7316.5|7331.6|7316.6|7329.8|7314.8|23
1611151800000|2021-01-20 14:10:00|7331.6|7316.6|7332.5|7317.5|7332.6|7317.6|7331.6|7316.6|11
1611152100000|2021-01-20 14:15:00|7333.1|7318.1|7332.6|7317.6|7333.4|7318.4|7332.6|7317.6|17
1611152700000|2021-01-20 14:25:00|7332.5|7317.5|7332.5|7317.5|7333.1|7318.1|7332.5|7317.5|23
1611153000000|2021-01-20 14:30:00|7332.9|7317.9|7332.3|7317.3|7333.1|7318.1|7332|7317|51
1611153300000|2021-01-20 14:35:00|7332|7317|7331.6|7316.6|7332.1|7317.1|7330.8|7315.8|78
1611153600000|2021-01-20 14:40:00|7331.5|7316.5|7331.2|7316.2|7331.7|7316.7|7331.2|7316.2|32
1611153900000|2021-01-20 14:45:00|7331.1|7316.1|7331.1|7316.1|7331.2|7316.2|7330.9|7315.9|24
1611154200000|2021-01-20 14:50:00|7331.4|7316.4|7332.8|7317.8|7333.1|7318.1|7331.4|7316.4|38
1611154500000|2021-01-20 14:55:00|7333|7318|7331.8|7316.8|7334.8|7319.8|7331.8|7316.8|60
1611154800000|2021-01-20 15:00:00|7331.7|7316.7|7331.3|7316.3|7331.8|7316.8|7331.2|7316.2|34
1611155100000|2021-01-20 15:05:00|7331.2|7316.2|7330.6|7315.6|7331.5|7316.5|7330.5|7315.5|61
1611155400000|2021-01-20 15:10:00|7330.7|7315.7|7330.5|7315.5|7330.8|7315.8|7330.5|7315.5|9
1611155700000|2021-01-20 15:15:00|7330.6|7315.6|7329.8|7314.8|7330.6|7315.6|7329.6|7314.6|19
1611156000000|2021-01-20 15:20:00|7329.7|7314.7|7329.1|7314.1|7329.8|7314.8|7328.9|7313.9|24
1611156300000|2021-01-20 15:25:00|7329|7314|7328.4|7313.4|7329.2|7314.2|7328.3|7313.3|33
1611156600000|2021-01-20 15:30:00|7328.3|7313.3|7328.1|7313.1|7328.5|7313.5|7327.8|7312.8|21
1611156900000|2021-01-20 15:35:00|7328.2|7313.2|7327.6|7312.6|7328.5|7313.5|7327|7312|25
1611157200000|2021-01-20 15:40:00|7327.5|7312.5|7327.1|7312.1|7327.9|7312.9|7327|7312|19
1611157500000|2021-01-20 15:45:00|7327.2|7312.2|7326.5|7311.5|7327.3|7312.3|7324.9|7309.9|71
1611157800000|2021-01-20 15:50:00|7326.7|7311.7|7327.5|7312.5|7327.6|7312.6|7326.5|7311.5|57
1611158100000|2021-01-20 15:55:00|7327.4|7312.4|7328.2|7313.2|7328.6|7313.6|7327.4|7312.4|105
1611158400000|2021-01-20 16:00:00|7328.1|7313.1|7326.8|7311.8|7328.4|7313.4|7326.1|7311.1|108
1611158700000|2021-01-20 16:05:00|7326.9|7311.9|7327.6|7312.6|7328|7313|7326.6|7311.6|122
1611159000000|2021-01-20 16:10:00|7327.4|7312.4|7327.3|7312.3|7327.6|7312.6|7327.3|7312.3|22
1611159300000|2021-01-20 16:15:00|7327.2|7312.2|7328.8|7313.8|7329|7314|7327|7312|44
1611159600000|2021-01-20 16:20:00|7329.1|7314.1|7329.1|7314.1|7330|7315|7329|7314|38
1611159900000|2021-01-20 16:25:00|7329.4|7314.4|7330.5|7315.5|7337.1|7316.8|7329.4|7310.6|93
1611160200000|2021-01-20 16:30:00|7330.1|7315.1|7330.9|7315.9|7331.2|7316.2|7329.1|7314.1|51
1611160500000|2021-01-20 16:35:00|7331|7316|7331|7316|7332.2|7317.2|7331|7316|34
1611160800000|2021-01-20 16:40:00|7331.1|7316.1|7330.4|7315.4|7332.2|7317.2|7330.3|7315.3|194
1611161100000|2021-01-20 16:45:00|7330.3|7315.3|7330.3|7315.3|7330.6|7315.6|7330.1|7315.1|408
1611161400000|2021-01-20 16:50:00|7330.2|7315.2|7327.3|7312.3|7330.2|7315.2|7327.1|7312.1|151
1611161700000|2021-01-20 16:55:00|7327|7312|7327.1|7312.1|7327.4|7312.4|7327|7312|113
1611162000000|2021-01-20 17:00:00|7327.2|7312.2|7324.3|7309.3|7327.3|7312.3|7324.3|7309.3|56
1611162300000|2021-01-20 17:05:00|7324.4|7309.4|7324.8|7309.8|7326.1|7311.1|7324.4|7309.4|17
1611162600000|2021-01-20 17:10:00|7324.7|7309.7|7324.2|7309.2|7324.8|7309.8|7324.1|7309.1|23
1611162900000|2021-01-20 17:15:00|7324.1|7309.1|7324.7|7309.7|7324.8|7309.8|7323.6|7308.6|19
1611163200000|2021-01-20 17:20:00|7324.8|7309.8|7324.6|7309.6|7325.7|7310.7|7324.5|7309.5|15
1611163500000|2021-01-20 17:25:00|7324.9|7309.9|7326.4|7311.4|7326.5|7311.5|7324.9|7309.9|26
1611163800000|2021-01-20 17:30:00|7326.3|7311.3|7325.4|7310.4|7326.4|7311.4|7325.3|7310.3|37
1611164100000|2021-01-20 17:35:00|7325.5|7310.5|7325.4|7310.4|7325.5|7310.5|7325.3|7310.3|22
1611164400000|2021-01-20 17:40:00|7325.5|7310.5|7324.9|7309.9|7325.9|7310.9|7324.8|7309.8|20
1611164700000|2021-01-20 17:45:00|7325|7310|7325.4|7310.4|7325.4|7310.4|7324.8|7309.8|25
1611165000000|2021-01-20 17:50:00|7325.3|7310.3|7325.2|7310.2|7325.4|7310.4|7324.9|7309.9|10
1611165300000|2021-01-20 17:55:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.2|7309.2|36
1611165600000|2021-01-20 18:00:00|7325.2|7310.2|7324.9|7309.9|7325.4|7310.4|7324.8|7309.8|17
1611165900000|2021-01-20 18:05:00|7325|7310|7325|7310|7325.1|7310.1|7324.9|7309.9|23
1611166200000|2021-01-20 18:10:00|7325.1|7310.1|7325|7310|7325.1|7310.1|7324.9|7309.9|22
1611166500000|2021-01-20 18:15:00|7325.1|7310.1|7324.4|7309.4|7325.1|7310.1|7324.4|7309.4|16
1611166800000|2021-01-20 18:20:00|7324.5|7309.5|7325.1|7310.1|7325.1|7310.1|7324.4|7309.4|20
1611167100000|2021-01-20 18:25:00|7325|7310|7324.7|7309.7|7325|7310|7324.2|7309.2|62
1611167400000|2021-01-20 18:30:00|7324.8|7309.8|7325.4|7310.4|7325.6|7310.6|7324.3|7309.3|48
1611167700000|2021-01-20 18:35:00|7325.7|7310.7|7324.9|7309.9|7325.7|7310.7|7324.9|7309.9|16
1611168000000|2021-01-20 18:40:00|7325|7310|7324.9|7309.9|7325.1|7310.1|7324.9|7309.9|24
1611168300000|2021-01-20 18:45:00|7325|7310|7324.9|7309.9|7325.3|7310.3|7324.8|7309.8|13
1611168600000|2021-01-20 18:50:00|7324.8|7309.8|7324.8|7309.8|7325.1|7310.1|7324.6|7309.6|19
1611168900000|2021-01-20 18:55:00|7325|7310|7325.6|7310.6|7325.6|7310.6|7324.7|7309.7|15
1611169200000|2021-01-20 19:00:00|7325.1|7310.1|7323.9|7308.9|7325.1|7310.1|7323.5|7308.5|19
1611169500000|2021-01-20 19:05:00|7324|7309|7323.4|7308.4|7324|7309|7322.9|7307.9|46
1611169800000|2021-01-20 19:10:00|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7322.9|7307.9|15
1611170700000|2021-01-20 19:25:00|7323.4|7308.4|7323.3|7308.3|7323.6|7308.6|7323.2|7308.2|64
1611171000000|2021-01-20 19:30:00|7323.4|7308.4|7323.8|7308.8|7323.9|7308.9|7323.4|7308.4|11
1611171300000|2021-01-20 19:35:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1611171600000|2021-01-20 19:40:00|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|7323.8|7308.8|1
1611171900000|2021-01-20 19:45:00|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1611172500000|2021-01-20 19:55:00|7324.6|7309.6|7325.5|7310.5|7325.5|7310.5|7323.9|7308.9|15
1611172800000|2021-01-20 20:00:00|7325.6|7310.6|7324.3|7309.3|7325.6|7310.6|7324.3|7309.3|3
1611173100000|2021-01-20 20:05:00|7323.9|7308.9|7327|7312|7327|7312|7323.9|7308.9|21
1611173400000|2021-01-20 20:10:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327|7312|3
1611175200000|2021-01-20 20:40:00|7327.1|7312.1|7326.6|7311.6|7327.1|7312.1|7326.6|7311.6|3
1611175500000|2021-01-20 20:45:00|7326.5|7311.5|7326.6|7311.6|7326.6|7311.6|7326.5|7311.5|2
1611175800000|2021-01-20 20:50:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|2
1611176100000|2021-01-20 20:55:00|7325.5|7310.5|7325|7310|7325.6|7310.6|7325|7310|3
1611196200000|2021-01-21 02:30:00|7332.5|7307.5|7332.5|7307.5|7332.5|7307.5|7332.5|7307.5|1
1611197100000|2021-01-21 02:45:00|7331.1|7306.1|7331.4|7306.4|7331.4|7306.4|7331.1|7306.1|2
1611197400000|2021-01-21 02:50:00|7329.7|7304.7|7329|7304|7331.8|7306.8|7328.4|7303.4|11
1611197700000|2021-01-21 02:55:00|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|7328.4|7303.4|1
1611198300000|2021-01-21 03:05:00|7329.1|7304.1|7328.1|7303.1|7329.1|7304.1|7328.1|7303.1|3
1611198600000|2021-01-21 03:10:00|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1611198900000|2021-01-21 03:15:00|7332.3|7307.3|7329|7304|7332.3|7307.3|7329|7304|7
1611199800000|2021-01-21 03:30:00|7329.4|7304.4|7330.1|7305.1|7331.6|7306.6|7329|7304|100
1611200100000|2021-01-21 03:35:00|7330.2|7305.2|7323.7|7308.7|7330.2|7310.2|7323.5|7303.5|52
1611200400000|2021-01-21 03:40:00|7323.5|7308.5|7327.1|7302.1|7327.4|7308.5|7322.7|7302.1|16
1611200700000|2021-01-21 03:45:00|7322.2|7307.2|7324.1|7309.1|7327.4|7309.1|7322.2|7302.1|18
1611201000000|2021-01-21 03:50:00|7323.8|7308.8|7324.7|7309.7|7324.7|7309.7|7323.1|7308.1|15
1611201300000|2021-01-21 03:55:00|7325|7310|7325.6|7310.6|7325.6|7310.6|7324.5|7309.5|19
1611201600000|2021-01-21 04:00:00|7325.7|7310.7|7324.9|7309.9|7330.8|7311.5|7324.9|7305.2|20
1611201900000|2021-01-21 04:05:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7324.1|7309.1|17
1611202200000|2021-01-21 04:10:00|7325.8|7310.8|7325.6|7310.6|7330.6|7310.8|7324.7|7305.1|22
1611202500000|2021-01-21 04:15:00|7325.7|7310.7|7330.1|7315.1|7330.3|7315.3|7325.7|7310.7|66
1611202800000|2021-01-21 04:20:00|7330.2|7315.2|7330.1|7315.1|7333.3|7318.3|7330|7315|39
1611203100000|2021-01-21 04:25:00|7329.9|7314.9|7329.3|7314.3|7329.9|7314.9|7328.7|7313.7|55
1611203400000|2021-01-21 04:30:00|7329.4|7314.4|7331.9|7316.9|7333.1|7318.1|7329|7314|90
1611203700000|2021-01-21 04:35:00|7332|7317|7330.2|7315.2|7332|7317|7330.2|7315.2|36
1611204000000|2021-01-21 04:40:00|7330.1|7315.1|7330.5|7315.5|7330.7|7315.7|7330.1|7315.1|15
1611204300000|2021-01-21 04:45:00|7330.4|7315.4|7329.8|7314.8|7330.8|7315.8|7329.8|7314.8|23
1611204600000|2021-01-21 04:50:00|7329.9|7314.9|7329.7|7314.7|7329.9|7314.9|7329.6|7314.6|9
1611204900000|2021-01-21 04:55:00|7329.6|7314.6|7328|7313|7329.7|7314.7|7327.1|7312.1|76
1611205200000|2021-01-21 05:00:00|7328.2|7313.2|7331.6|7316.6|7333.2|7318.2|7327.5|7312.5|183
1611205500000|2021-01-21 05:05:00|7331.8|7316.8|7332.3|7317.3|7333.8|7318.8|7331.6|7316.6|48
1611205800000|2021-01-21 05:10:00|7332.6|7317.6|7333.3|7318.3|7333.3|7318.3|7331.8|7316.8|28
1611206100000|2021-01-21 05:15:00|7333.4|7318.4|7334|7319|7334.3|7319.3|7333|7318|39
1611206400000|2021-01-21 05:20:00|7334.1|7319.1|7332.6|7317.6|7334.1|7319.1|7332.3|7317.3|26
1611206700000|2021-01-21 05:25:00|7332.7|7317.7|7332|7317|7332.9|7317.9|7332|7317|30
1611207000000|2021-01-21 05:30:00|7331.7|7316.7|7331.4|7316.4|7331.9|7316.9|7331.3|7316.3|32
1611207300000|2021-01-21 05:35:00|7331.5|7316.5|7330.6|7315.6|7331.5|7316.5|7329|7314|98
1611207600000|2021-01-21 05:40:00|7330.7|7315.7|7333.6|7318.6|7335.4|7320.4|7330.7|7315.7|122
1611207900000|2021-01-21 05:45:00|7333.5|7318.5|7333.6|7318.6|7334.5|7319.5|7333.5|7318.5|46
1611208200000|2021-01-21 05:50:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7332.7|7317.7|37
1611208500000|2021-01-21 05:55:00|7333.6|7318.6|7333|7318|7333.6|7318.6|7332.6|7317.6|18
1611208800000|2021-01-21 06:00:00|7333.1|7318.1|7332.5|7317.5|7333.2|7318.2|7331.8|7316.8|40
1611209100000|2021-01-21 06:05:00|7332.6|7317.6|7331.5|7316.5|7332.6|7317.6|7331.5|7316.5|16
1611209400000|2021-01-21 06:10:00|7331.3|7316.3|7331.8|7316.8|7331.8|7316.8|7331.3|7316.3|14
1611209700000|2021-01-21 06:15:00|7331.7|7316.7|7332.3|7317.3|7332.3|7317.3|7331.3|7316.3|16
1611210000000|2021-01-21 06:20:00|7332.2|7317.2|7331.9|7316.9|7332.4|7317.4|7330.4|7315.4|40
1611210300000|2021-01-21 06:25:00|7332|7317|7332.3|7317.3|7332.4|7317.4|7331.9|7316.9|25
1611210600000|2021-01-21 06:30:00|7332|7317|7331.5|7316.5|7332.3|7317.3|7331.2|7316.2|42
1611210900000|2021-01-21 06:35:00|7331.4|7316.4|7329.8|7314.8|7331.4|7316.4|7329.1|7314.1|33
1611211200000|2021-01-21 06:40:00|7330.1|7315.1|7331.4|7316.4|7331.6|7316.6|7330.1|7315.1|20
1611211500000|2021-01-21 06:45:00|7331.5|7316.5|7330.7|7315.7|7331.6|7316.6|7330.2|7315.2|27
1611211800000|2021-01-21 06:50:00|7330.9|7315.9|7330.7|7315.7|7331.4|7316.4|7330.7|7315.7|19
1611212100000|2021-01-21 06:55:00|7330.2|7315.2|7328.2|7313.2|7330.2|7315.2|7327.9|7312.9|47
1611212400000|2021-01-21 07:00:00|7328.3|7313.3|7327.3|7312.3|7329.6|7314.6|7326.5|7311.5|106
1611212700000|2021-01-21 07:05:00|7327.4|7312.4|7328.9|7313.9|7329.5|7314.5|7327.1|7312.1|90
1611213000000|2021-01-21 07:10:00|7329|7314|7329.6|7314.6|7330.1|7315.1|7328.9|7313.9|50
1611213300000|2021-01-21 07:15:00|7329.5|7314.5|7333.2|7318.2|7333.2|7318.2|7329.4|7314.4|66
1611213600000|2021-01-21 07:20:00|7332.8|7317.8|7332.8|7317.8|7333.2|7318.2|7332.7|7317.7|22
1611213900000|2021-01-21 07:25:00|7332.9|7317.9|7332.8|7317.8|7333.3|7318.3|7332.7|7317.7|18
1611214200000|2021-01-21 07:30:00|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.8|7317.8|4
1611214500000|2021-01-21 07:35:00|7332.4|7317.4|7330.8|7315.8|7332.4|7317.4|7330.6|7315.6|27
1611214800000|2021-01-21 07:40:00|7330.7|7315.7|7330.6|7315.6|7331.8|7316.8|7329.9|7314.9|47
1611215100000|2021-01-21 07:45:00|7330.4|7315.4|7330.1|7315.1|7330.9|7315.9|7329.6|7314.6|28
1611215400000|2021-01-21 07:50:00|7330.3|7315.3|7330.4|7315.4|7330.6|7315.6|7329.9|7314.9|23
1611215700000|2021-01-21 07:55:00|7330.9|7315.9|7331.9|7316.9|7332|7317|7330.8|7315.8|15
1611216000000|2021-01-21 08:00:00|7331.8|7316.8|7330.5|7315.5|7331.8|7316.8|7330|7315|46
1611216300000|2021-01-21 08:05:00|7330.1|7315.1|7331.3|7316.3|7332|7317|7329.4|7314.4|35
1611216600000|2021-01-21 08:10:00|7331.6|7316.6|7330.4|7315.4|7331.6|7316.6|7330.4|7315.4|8
1611216900000|2021-01-21 08:15:00|7330.6|7315.6|7331.7|7316.7|7331.7|7316.7|7329.4|7314.4|28
1611217200000|2021-01-21 08:20:00|7331.5|7316.5|7330.1|7315.1|7331.7|7316.7|7329.6|7314.6|41
1611217500000|2021-01-21 08:25:00|7330|7315|7331.6|7316.6|7331.9|7316.9|7329.6|7314.6|44
1611217800000|2021-01-21 08:30:00|7331.4|7316.4|7332.8|7317.8|7333|7318|7330.3|7315.3|59
1611218100000|2021-01-21 08:35:00|7332.7|7317.7|7332.4|7317.4|7333.2|7318.2|7332.3|7317.3|37
1611218400000|2021-01-21 08:40:00|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.3|7316.3|25
1611218700000|2021-01-21 08:45:00|7331.9|7316.9|7330.4|7315.4|7332.3|7317.3|7330|7315|40
1611219000000|2021-01-21 08:50:00|7330.5|7315.5|7330.8|7315.8|7331.5|7316.5|7330.5|7315.5|25
1611219300000|2021-01-21 08:55:00|7330.7|7315.7|7330.2|7315.2|7331.7|7316.7|7330.2|7315.2|39
1611219600000|2021-01-21 09:00:00|7330.3|7315.3|7330.5|7315.5|7330.6|7315.6|7330.2|7315.2|16
1611219900000|2021-01-21 09:05:00|7330.4|7315.4|7329.8|7314.8|7330.4|7315.4|7329.8|7314.8|17
1611220200000|2021-01-21 09:10:00|7329.6|7314.6|7332.9|7317.9|7333.5|7318.5|7329.5|7314.5|74
1611220500000|2021-01-21 09:15:00|7333|7318|7332|7317|7333|7318|7330.8|7315.8|40
1611220800000|2021-01-21 09:20:00|7331.9|7316.9|7329.9|7314.9|7332.3|7317.3|7329.7|7314.7|33
1611221100000|2021-01-21 09:25:00|7330|7315|7330.4|7315.4|7331.2|7316.2|7329.9|7314.9|59
1611221400000|2021-01-21 09:30:00|7330.7|7315.7|7331.9|7316.9|7331.9|7316.9|7329.1|7314.1|84
1611221700000|2021-01-21 09:35:00|7332|7317|7332.7|7317.7|7332.8|7317.8|7331.1|7316.1|54
1611222000000|2021-01-21 09:40:00|7332.4|7317.4|7330.5|7315.5|7332.4|7317.4|7330.3|7315.3|43
1611222300000|2021-01-21 09:45:00|7330.6|7315.6|7330.6|7315.6|7331.8|7316.8|7330.3|7315.3|39
1611222600000|2021-01-21 09:50:00|7330.8|7315.8|7331.3|7316.3|7333.3|7318.3|7330.8|7315.8|105
1611222900000|2021-01-21 09:55:00|7331.5|7316.5|7334.1|7319.1|7334.8|7319.8|7330.8|7315.8|103
1611223200000|2021-01-21 10:00:00|7338.9|7313.9|7331.2|7316.2|7338.9|7318.9|7330.9|7312.7|99
1611223500000|2021-01-21 10:05:00|7330.9|7315.9|7331.4|7316.4|7332.7|7317.7|7330.8|7315.8|57
1611223800000|2021-01-21 10:10:00|7331.9|7316.9|7331.7|7316.7|7332.5|7317.5|7331.6|7316.6|21
1611224100000|2021-01-21 10:15:00|7331.5|7316.5|7331.3|7316.3|7332.3|7317.3|7330.9|7315.9|63
1611224400000|2021-01-21 10:20:00|7331.2|7316.2|7334.4|7319.4|7334.7|7319.7|7331.2|7316.2|50
1611224700000|2021-01-21 10:25:00|7334.3|7319.3|7333.9|7318.9|7334.4|7319.4|7333.6|7318.6|42
1611225000000|2021-01-21 10:30:00|7334|7319|7333.8|7318.8|7334.5|7319.5|7333.7|7318.7|27
1611225600000|2021-01-21 10:40:00|7333.7|7318.7|7333.5|7318.5|7333.8|7318.8|7333.3|7318.3|26
1611225900000|2021-01-21 10:45:00|7333.6|7318.6|7332.1|7317.1|7333.7|7318.7|7331.7|7316.7|66
1611226200000|2021-01-21 10:50:00|7331.9|7316.9|7331.9|7316.9|7332.4|7317.4|7331.7|7316.7|27
1611226500000|2021-01-21 10:55:00|7332|7317|7331.4|7316.4|7332.1|7317.1|7331.1|7316.1|16
1611226800000|2021-01-21 11:00:00|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7331.1|7316.1|13
1611227100000|2021-01-21 11:05:00|7331.7|7316.7|7332.1|7317.1|7332.2|7317.2|7331.6|7316.6|18
1611227400000|2021-01-21 11:10:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.1|7317.1|38
1611227700000|2021-01-21 11:15:00|7332.4|7317.4|7332.6|7317.6|7333.6|7318.6|7332.3|7317.3|32
1611228000000|2021-01-21 11:20:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7330.8|7315.8|49
1611228300000|2021-01-21 11:25:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|6
1611228600000|2021-01-21 11:30:00|7331.9|7316.9|7333|7318|7333|7318|7331.9|7316.9|3
1611228900000|2021-01-21 11:35:00|7332.9|7317.9|7337.1|7312.1|7337.6|7318.1|7331.9|7312.1|12
1611229200000|2021-01-21 11:40:00|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7330.9|7315.9|15
1611229500000|2021-01-21 11:45:00|7331.6|7316.6|7335.4|7310.4|7335.7|7316.8|7329.7|7310.1|24
1611229800000|2021-01-21 11:50:00|7335.3|7310.3|7335.6|7310.6|7335.8|7310.8|7335.3|7310.3|15
1611230100000|2021-01-21 11:55:00|7335.5|7310.5|7328.8|7313.8|7335.5|7313.9|7328.8|7309.5|23
1611230400000|2021-01-21 12:00:00|7329|7314|7335.6|7310.6|7335.9|7315|7327.4|7307.9|102
1611230700000|2021-01-21 12:05:00|7335.7|7310.7|7335.1|7310.1|7335.8|7315.5|7330.2|7309.9|153
1611231000000|2021-01-21 12:10:00|7335.2|7310.2|7330.6|7315.6|7335.6|7315.6|7330.6|7310|22
1611231300000|2021-01-21 12:15:00|7330.3|7315.3|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|22
1611231600000|2021-01-21 12:20:00|7330.7|7315.7|7330.8|7315.8|7330.9|7315.9|7330.7|7315.7|10
1611231900000|2021-01-21 12:25:00|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7329.5|7314.5|21
1611232200000|2021-01-21 12:30:00|7329.6|7314.6|7336.4|7311.4|7336.5|7315.8|7329.5|7311|34
1611232500000|2021-01-21 12:35:00|7336.5|7311.5|7331.5|7316.5|7337.5|7316.9|7331.2|7311.3|59
1611232800000|2021-01-21 12:40:00|7331.9|7316.9|7331.8|7316.8|7331.9|7316.9|7331.8|7316.8|2
1611233100000|2021-01-21 12:45:00|7336|7311|7336|7311|7336.2|7311.2|7335.9|7310.9|12
1611233400000|2021-01-21 12:50:00|7336.1|7311.1|7330.6|7315.6|7336.1|7315.6|7330.5|7310.6|7
1611233700000|2021-01-21 12:55:00|7330.8|7315.8|7336.6|7311.6|7336.6|7315.8|7330.6|7310.7|32
1611234000000|2021-01-21 13:00:00|7331.5|7316.5|7333.8|7318.8|7333.8|7318.8|7331.5|7316.5|6
1611234300000|2021-01-21 13:05:00|7333.6|7318.6|7336.1|7311.1|7337.4|7318.8|7331.7|7311.1|54
1611234600000|2021-01-21 13:10:00|7336.2|7311.2|7336.5|7311.5|7337|7316.8|7331.5|7311|58
1611234900000|2021-01-21 13:15:00|7336.6|7311.6|7336.5|7311.5|7337|7312|7336.4|7311.4|57
1611235200000|2021-01-21 13:20:00|7336.9|7311.9|7336.8|7311.8|7337.1|7312.1|7336.6|7311.6|38
1611235500000|2021-01-21 13:25:00|7336.9|7311.9|7336.5|7311.5|7337|7312|7336.5|7311.5|25
1611235800000|2021-01-21 13:30:00|7336.6|7311.6|7332.2|7317.2|7337.3|7317.3|7332.2|7311.5|17
1611236100000|2021-01-21 13:35:00|7332.3|7317.3|7331.8|7316.8|7332.3|7317.3|7331.8|7316.8|25
1611236400000|2021-01-21 13:40:00|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.3|7316.3|6
1611236700000|2021-01-21 13:45:00|7331.6|7316.6|7331.5|7316.5|7331.6|7316.6|7331.5|7316.5|2
1611237000000|2021-01-21 13:50:00|7331.6|7316.6|7332.7|7317.7|7337.7|7317.8|7331.5|7312.6|27
1611237300000|2021-01-21 13:55:00|7332.6|7317.6|7334.5|7319.5|7337.6|7319.5|7332.6|7312.2|82
1611237600000|2021-01-21 14:00:00|7334.6|7319.6|7336.4|7321.4|7343.2|7323.1|7334.6|7317.3|61
1611237900000|2021-01-21 14:05:00|7336.5|7321.5|7335.8|7320.8|7337.1|7322.1|7334.7|7319.7|39
1611238200000|2021-01-21 14:10:00|7335.7|7320.7|7335|7320|7335.7|7320.7|7334.8|7319.8|24
1611238500000|2021-01-21 14:15:00|7335.1|7320.1|7336.9|7321.9|7336.9|7321.9|7335.1|7320.1|17
1611238800000|2021-01-21 14:20:00|7336.8|7321.8|7336.3|7321.3|7342.5|7322.6|7336.3|7317.2|36
1611239100000|2021-01-21 14:25:00|7336.1|7321.1|7334.8|7319.8|7336.5|7321.5|7334.5|7319.5|63
1611239400000|2021-01-21 14:30:00|7334.7|7319.7|7336|7321|7336.2|7321.2|7334.7|7319.7|57
1611239700000|2021-01-21 14:35:00|7336.1|7321.1|7335.7|7320.7|7336.2|7321.2|7335|7320|189
1611240000000|2021-01-21 14:40:00|7335.6|7320.6|7337.5|7322.5|7338.3|7323.3|7334.9|7319.9|154
1611240300000|2021-01-21 14:45:00|7337.6|7322.6|7337.1|7322.1|7337.8|7322.8|7336.6|7321.6|56
1611240600000|2021-01-21 14:50:00|7337.2|7322.2|7336.4|7321.4|7337.2|7322.2|7336.4|7321.4|32
1611240900000|2021-01-21 14:55:00|7336.5|7321.5|7336.2|7321.2|7336.5|7321.5|7336.2|7321.2|11
1611241200000|2021-01-21 15:00:00|7336.3|7321.3|7334.3|7319.3|7336.3|7321.3|7334|7319|241
1611241500000|2021-01-21 15:05:00|7334.4|7319.4|7334.2|7319.2|7334.6|7319.6|7333.2|7318.2|250
1611241800000|2021-01-21 15:10:00|7334.3|7319.3|7332.8|7317.8|7334.4|7319.4|7332.6|7317.6|118
1611242100000|2021-01-21 15:15:00|7332.9|7317.9|7331|7316|7333.1|7318.1|7330.3|7315.3|74
1611242400000|2021-01-21 15:20:00|7331.1|7316.1|7330.1|7315.1|7335.7|7316.1|7329.8|7310.7|49
1611242700000|2021-01-21 15:25:00|7329.9|7314.9|7330.1|7315.1|7330.3|7315.3|7329.9|7314.9|28
1611243000000|2021-01-21 15:30:00|7330|7315|7330.1|7315.1|7330.3|7315.3|7330|7315|15
1611243300000|2021-01-21 15:35:00|7330|7315|7330.4|7315.4|7330.6|7315.6|7329.9|7314.9|36
1611243600000|2021-01-21 15:40:00|7330.5|7315.5|7331.7|7316.7|7332.6|7317.6|7330.2|7315.2|37
1611243900000|2021-01-21 15:45:00|7331.6|7316.6|7330.2|7315.2|7332|7317|7330.2|7315.2|45
1611244200000|2021-01-21 15:50:00|7330.3|7315.3|7329.8|7314.8|7330.6|7315.6|7329.8|7314.8|28
1611244500000|2021-01-21 15:55:00|7329.9|7314.9|7331.2|7316.2|7331.3|7316.3|7329.9|7314.9|18
1611244800000|2021-01-21 16:00:00|7331.4|7316.4|7331.2|7316.2|7331.4|7316.4|7330.6|7315.6|36
1611245100000|2021-01-21 16:05:00|7331.3|7316.3|7331.1|7316.1|7331.5|7316.5|7331|7316|21
1611245400000|2021-01-21 16:10:00|7331.2|7316.2|7330|7315|7331.4|7316.4|7330|7315|61
1611245700000|2021-01-21 16:15:00|7330.1|7315.1|7329.4|7314.4|7330.1|7315.1|7329.1|7314.1|39
1611246000000|2021-01-21 16:20:00|7329.5|7314.5|7329.6|7314.6|7329.9|7314.9|7328.8|7313.8|53
1611246300000|2021-01-21 16:25:00|7329.7|7314.7|7329.9|7314.9|7329.9|7314.9|7329|7314|28
1611246600000|2021-01-21 16:30:00|7330|7315|7330.2|7315.2|7330.3|7315.3|7329.7|7314.7|45
1611246900000|2021-01-21 16:35:00|7330.6|7315.6|7332.3|7317.3|7332.3|7317.3|7330.3|7315.3|35
1611247200000|2021-01-21 16:40:00|7332.1|7317.1|7332.9|7317.9|7334.6|7319.6|7332|7317|107
1611247500000|2021-01-21 16:45:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7331.1|7316.1|78
1611247800000|2021-01-21 16:50:00|7332.8|7317.8|7330|7315|7333|7318|7329.5|7314.5|173
1611248100000|2021-01-21 16:55:00|7329.9|7314.9|7329.9|7314.9|7330.4|7315.4|7328.2|7313.2|94
1611248400000|2021-01-21 17:00:00|7329.8|7314.8|7333.5|7318.5|7333.5|7318.5|7329.7|7314.7|198
1611248700000|2021-01-21 17:05:00|7333.4|7318.4|7333|7318|7333.6|7318.6|7332.8|7317.8|103
1611249000000|2021-01-21 17:10:00|7333.1|7318.1|7333.2|7318.2|7333.5|7318.5|7332.9|7317.9|58
1611249300000|2021-01-21 17:15:00|7333.3|7318.3|7334.5|7319.5|7334.5|7319.5|7333.2|7318.2|66
1611249600000|2021-01-21 17:20:00|7334.4|7319.4|7333.1|7318.1|7334.5|7319.5|7332.9|7317.9|68
1611249900000|2021-01-21 17:25:00|7333.2|7318.2|7333.5|7318.5|7333.6|7318.6|7333.1|7318.1|33
1611250200000|2021-01-21 17:30:00|7333.6|7318.6|7333.2|7318.2|7333.6|7318.6|7333|7318|48
1611250500000|2021-01-21 17:35:00|7333.3|7318.3|7333.3|7318.3|7333.7|7318.7|7332.3|7317.3|36
1611250800000|2021-01-21 17:40:00|7333.2|7318.2|7333.4|7318.4|7333.9|7318.9|7332.5|7317.5|29
1611251100000|2021-01-21 17:45:00|7333.3|7318.3|7332.8|7317.8|7333.4|7318.4|7332.8|7317.8|24
1611251400000|2021-01-21 17:50:00|7332.9|7317.9|7332.9|7317.9|7333.9|7318.9|7332.7|7317.7|26
1611251700000|2021-01-21 17:55:00|7332.8|7317.8|7332.9|7317.9|7333.1|7318.1|7332.8|7317.8|28
1611252000000|2021-01-21 18:00:00|7333|7318|7333.5|7318.5|7333.6|7318.6|7332.9|7317.9|20
1611252300000|2021-01-21 18:05:00|7333.4|7318.4|7332.7|7317.7|7333.6|7318.6|7332.7|7317.7|69
1611252600000|2021-01-21 18:10:00|7332.8|7317.8|7332.7|7317.7|7333|7318|7332.6|7317.6|24
1611252900000|2021-01-21 18:15:00|7332.8|7317.8|7332.7|7317.7|7332.8|7317.8|7332.5|7317.5|29
1611253200000|2021-01-21 18:20:00|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7332.3|7317.3|5
1611253500000|2021-01-21 18:25:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.1|7317.1|25
1611254100000|2021-01-21 18:35:00|7332.2|7317.2|7332.1|7317.1|7332.2|7317.2|7332|7317|3
1611254700000|2021-01-21 18:45:00|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|7332.2|7317.2|1
1611255300000|2021-01-21 18:55:00|7332.1|7317.1|7332.1|7317.1|7332.4|7317.4|7332|7317|31
1611255600000|2021-01-21 19:00:00|7332.2|7317.2|7332.3|7317.3|7332.5|7317.5|7332|7317|14
1611255900000|2021-01-21 19:05:00|7332.4|7317.4|7332|7317|7332.4|7317.4|7332|7317|4
1611256200000|2021-01-21 19:10:00|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7331.7|7316.7|11
1611256500000|2021-01-21 19:15:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|1
1611256800000|2021-01-21 19:20:00|7331.7|7316.7|7331.1|7316.1|7332.1|7317.1|7331|7316|31
1611257100000|2021-01-21 19:25:00|7331|7316|7331.3|7316.3|7331.4|7316.4|7331|7316|8
1611257400000|2021-01-21 19:30:00|7331.2|7316.2|7329.9|7314.9|7331.2|7316.2|7329.8|7314.8|22
1611257700000|2021-01-21 19:35:00|7329.7|7314.7|7330.4|7315.4|7335|7315.4|7329.6|7309.3|260
1611258000000|2021-01-21 19:40:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|4
1611258300000|2021-01-21 19:45:00|7330.3|7315.3|7330.7|7315.7|7330.8|7315.8|7330.3|7315.3|5
1611258900000|2021-01-21 19:55:00|7330.8|7315.8|7337.7|7312.7|7337.7|7316.3|7330.5|7310.4|17
1611259200000|2021-01-21 20:00:00|7337.8|7312.8|7337.6|7312.6|7337.8|7312.8|7337.3|7312.3|4
1611259500000|2021-01-21 20:05:00|7337.8|7312.8|7338.1|7313.1|7338.1|7313.1|7337.8|7312.8|3
1611259800000|2021-01-21 20:10:00|7332.8|7317.8|7337.8|7312.8|7337.8|7317.8|7332.8|7312.8|2
1611260100000|2021-01-21 20:15:00|7332|7317|7331.8|7316.8|7332.1|7317.1|7331.5|7316.5|4
1611261300000|2021-01-21 20:35:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1611261600000|2021-01-21 20:40:00|7331.5|7316.5|7332.5|7317.5|7333.6|7318.6|7331.1|7316.1|20
1611261900000|2021-01-21 20:45:00|7332.6|7317.6|7332.3|7317.3|7332.7|7317.7|7331.8|7316.8|20
1611262200000|2021-01-21 20:50:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7331.3|7316.3|7
1611262500000|2021-01-21 20:55:00|7332.4|7317.4|7332.1|7317.1|7332.5|7317.5|7332|7317|8
1611282600000|2021-01-22 02:30:00|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1611283500000|2021-01-22 02:45:00|7338.4|7313.4|7338.3|7313.3|7338.4|7313.4|7338.3|7313.3|2
1611283800000|2021-01-22 02:50:00|7338.5|7313.5|7338.3|7313.3|7338.5|7313.5|7338.3|7313.3|2
1611284100000|2021-01-22 02:55:00|7338.5|7313.5|7339.2|7314.2|7339.3|7314.3|7338.5|7313.5|3
1611284400000|2021-01-22 03:00:00|7340|7315|7340.1|7315.1|7340.2|7315.2|7339.9|7314.9|4
1611284700000|2021-01-22 03:05:00|7340.3|7315.3|7340.2|7315.2|7340.5|7315.5|7340|7315|7
1611285000000|2021-01-22 03:10:00|7340.3|7315.3|7340.2|7315.2|7340.3|7315.3|7340.1|7315.1|4
1611285300000|2021-01-22 03:15:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1611285600000|2021-01-22 03:20:00|7340.2|7315.2|7340.2|7315.2|7340.3|7315.3|7340.2|7315.2|3
1611285900000|2021-01-22 03:25:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1611286200000|2021-01-22 03:30:00|7339.3|7314.3|7340.4|7315.4|7342.3|7317.3|7339.2|7314.2|235
1611286500000|2021-01-22 03:35:00|7340.6|7315.6|7335.3|7320.3|7340.6|7321.1|7335.1|7315.5|54
1611286800000|2021-01-22 03:40:00|7335.4|7320.4|7335.1|7320.1|7335.7|7320.7|7335.1|7320.1|53
1611287100000|2021-01-22 03:45:00|7335|7320|7336.1|7321.1|7336.5|7321.5|7335|7320|56
1611287400000|2021-01-22 03:50:00|7336.2|7321.2|7336.1|7321.1|7336.7|7321.7|7336|7321|67
1611287700000|2021-01-22 03:55:00|7336|7321|7336.6|7321.6|7336.7|7321.7|7335.4|7320.4|69
1611288000000|2021-01-22 04:00:00|7336.5|7321.5|7336.3|7321.3|7336.8|7321.8|7336.3|7321.3|15
1611288300000|2021-01-22 04:05:00|7336.4|7321.4|7336.6|7321.6|7336.9|7321.9|7336.4|7321.4|23
1611288600000|2021-01-22 04:10:00|7336.5|7321.5|7337|7322|7337.1|7322.1|7336.5|7321.5|8
1611288900000|2021-01-22 04:15:00|7336.9|7321.9|7336.8|7321.8|7337|7322|7336.7|7321.7|20
1611289200000|2021-01-22 04:20:00|7336.7|7321.7|7337.2|7322.2|7337.3|7322.3|7336.7|7321.7|18
1611289500000|2021-01-22 04:25:00|7336.7|7321.7|7336.7|7321.7|7336.9|7321.9|7336.5|7321.5|8
1611289800000|2021-01-22 04:30:00|7336.8|7321.8|7336.2|7321.2|7336.9|7321.9|7335.8|7320.8|26
1611290100000|2021-01-22 04:35:00|7336.4|7321.4|7336.9|7321.9|7337.2|7322.2|7336.4|7321.4|26
1611290400000|2021-01-22 04:40:00|7337|7322|7337.2|7322.2|7338.3|7323.3|7336.7|7321.7|54
1611290700000|2021-01-22 04:45:00|7337.1|7322.1|7337|7322|7337.5|7322.5|7336.9|7321.9|33
1611291000000|2021-01-22 04:50:00|7336.9|7321.9|7337.3|7322.3|7337.4|7322.4|7336.8|7321.8|10
1611291300000|2021-01-22 04:55:00|7337.2|7322.2|7337.3|7322.3|7337.8|7322.8|7336.8|7321.8|29
1611291600000|2021-01-22 05:00:00|7337.4|7322.4|7337.6|7322.6|7337.8|7322.8|7337.4|7322.4|32
1611291900000|2021-01-22 05:05:00|7337.5|7322.5|7337|7322|7337.9|7322.9|7336.9|7321.9|22
1611292200000|2021-01-22 05:10:00|7336.9|7321.9|7336.8|7321.8|7337.5|7322.5|7336.5|7321.5|35
1611292500000|2021-01-22 05:15:00|7336.6|7321.6|7336.5|7321.5|7336.6|7321.6|7336.5|7321.5|2
1611292800000|2021-01-22 05:20:00|7336.4|7321.4|7336.4|7321.4|7336.8|7321.8|7336.3|7321.3|15
1611293100000|2021-01-22 05:25:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.7|7320.7|10
1611293400000|2021-01-22 05:30:00|7335.9|7320.9|7335.8|7320.8|7335.9|7320.9|7335.8|7320.8|6
1611293700000|2021-01-22 05:35:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1611294000000|2021-01-22 05:40:00|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|7335.7|7320.7|1
1611294300000|2021-01-22 05:45:00|7335.6|7320.6|7335.4|7320.4|7335.7|7320.7|7335.3|7320.3|36
1611294600000|2021-01-22 05:50:00|7335.5|7320.5|7333.7|7318.7|7335.8|7320.8|7333.6|7318.6|43
1611294900000|2021-01-22 05:55:00|7333.6|7318.6|7334.4|7319.4|7334.5|7319.5|7332.5|7317.5|42
1611295200000|2021-01-22 06:00:00|7334.5|7319.5|7335.1|7320.1|7335.8|7320.8|7334.3|7319.3|36
1611295500000|2021-01-22 06:05:00|7335.2|7320.2|7337.8|7322.8|7337.8|7322.8|7335.2|7320.2|92
1611295800000|2021-01-22 06:10:00|7337.7|7322.7|7340.5|7325.5|7340.5|7325.5|7337.6|7322.6|84
1611296100000|2021-01-22 06:15:00|7340.6|7325.6|7340.3|7325.3|7340.9|7325.9|7340.3|7325.3|36
1611296400000|2021-01-22 06:20:00|7340|7325|7339.7|7324.7|7340.7|7325.7|7339.5|7324.5|43
1611296700000|2021-01-22 06:25:00|7340|7325|7338.4|7323.4|7340.6|7325.6|7338.4|7323.4|38
1611297000000|2021-01-22 06:30:00|7338.1|7323.1|7337.5|7322.5|7338.3|7323.3|7337.3|7322.3|37
1611297300000|2021-01-22 06:35:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.7|7321.7|39
1611297600000|2021-01-22 06:40:00|7337.8|7322.8|7338.7|7323.7|7338.7|7323.7|7337.8|7322.8|19
1611297900000|2021-01-22 06:45:00|7338.8|7323.8|7338.9|7323.9|7339.7|7324.7|7338.5|7323.5|21
1611298200000|2021-01-22 06:50:00|7339|7324|7337.7|7322.7|7339|7324|7337.7|7322.7|21
1611298500000|2021-01-22 06:55:00|7337.8|7322.8|7338.3|7323.3|7338.4|7323.4|7337.8|7322.8|17
1611298800000|2021-01-22 07:00:00|7338.2|7323.2|7337.5|7322.5|7338.3|7323.3|7337.4|7322.4|29
1611299100000|2021-01-22 07:05:00|7337.4|7322.4|7338.4|7323.4|7338.5|7323.5|7337.3|7322.3|19
1611299400000|2021-01-22 07:10:00|7338.5|7323.5|7337.9|7322.9|7339.6|7324.6|7337.8|7322.8|49
1611299700000|2021-01-22 07:15:00|7337.8|7322.8|7339.2|7324.2|7339.3|7324.3|7337.8|7322.8|46
1611300000000|2021-01-22 07:20:00|7339.1|7324.1|7339.9|7324.9|7340.5|7325.5|7339.1|7324.1|29
1611300300000|2021-01-22 07:25:00|7340|7325|7339.9|7324.9|7341|7326|7339.5|7324.5|63
1611300600000|2021-01-22 07:30:00|7340|7325|7341.5|7326.5|7342.4|7327.4|7339.8|7324.8|52
1611300900000|2021-01-22 07:35:00|7341.6|7326.6|7342.5|7327.5|7342.6|7327.6|7341.6|7326.6|29
1611301200000|2021-01-22 07:40:00|7342.8|7327.8|7341.7|7326.7|7343.7|7328.7|7341.4|7326.4|51
1611301500000|2021-01-22 07:45:00|7341.9|7326.9|7343.5|7328.5|7343.5|7328.5|7341.9|7326.9|27
1611301800000|2021-01-22 07:50:00|7343.4|7328.4|7342.8|7327.8|7343.4|7328.4|7342.1|7327.1|29
1611302100000|2021-01-22 07:55:00|7342.9|7327.9|7343.6|7328.6|7344.5|7329.5|7342.6|7327.6|61
1611302400000|2021-01-22 08:00:00|7343.5|7328.5|7342.3|7327.3|7343.6|7328.6|7342|7327|52
1611302700000|2021-01-22 08:05:00|7342.4|7327.4|7341.8|7326.8|7342.4|7327.4|7341.8|7326.8|21
1611303000000|2021-01-22 08:10:00|7341.9|7326.9|7342.2|7327.2|7342.4|7327.4|7341.9|7326.9|21
1611303300000|2021-01-22 08:15:00|7342.1|7327.1|7343.8|7328.8|7344|7329|7341.9|7326.9|42
1611303600000|2021-01-22 08:20:00|7343.9|7328.9|7343.1|7328.1|7345.1|7330.1|7343.1|7328.1|30
1611303900000|2021-01-22 08:25:00|7343.2|7328.2|7341.8|7326.8|7343.2|7328.2|7341.8|7326.8|38
1611304200000|2021-01-22 08:30:00|7341.6|7326.6|7339.6|7324.6|7342.3|7327.3|7339.5|7324.5|59
1611304500000|2021-01-22 08:35:00|7339.5|7324.5|7337.3|7322.3|7340.4|7325.4|7337.3|7322.3|59
1611304800000|2021-01-22 08:40:00|7337.8|7322.8|7338.4|7323.4|7339.6|7324.6|7337.8|7322.8|35
1611305100000|2021-01-22 08:45:00|7338.3|7323.3|7337.9|7322.9|7338.3|7323.3|7337.6|7322.6|42
1611305400000|2021-01-22 08:50:00|7338.1|7323.1|7337.7|7322.7|7339|7324|7337.7|7322.7|28
1611305700000|2021-01-22 08:55:00|7337.9|7322.9|7334.9|7319.9|7337.9|7322.9|7334.9|7319.9|38
1611306000000|2021-01-22 09:00:00|7334.7|7319.7|7334.6|7319.6|7334.9|7319.9|7334|7319|51
1611306300000|2021-01-22 09:05:00|7334.9|7319.9|7336.8|7321.8|7338|7323|7334.9|7319.9|51
1611306600000|2021-01-22 09:10:00|7336.9|7321.9|7337.9|7322.9|7338.6|7323.6|7336.8|7321.8|31
1611306900000|2021-01-22 09:15:00|7338|7323|7337.6|7322.6|7338.1|7323.1|7336.4|7321.4|29
1611307200000|2021-01-22 09:20:00|7337.5|7322.5|7336.6|7321.6|7337.5|7322.5|7336.2|7321.2|40
1611307500000|2021-01-22 09:25:00|7336.7|7321.7|7335.3|7320.3|7337|7322|7335.1|7320.1|33
1611307800000|2021-01-22 09:30:00|7335.4|7320.4|7335.8|7320.8|7336.1|7321.1|7333.7|7318.7|91
1611308100000|2021-01-22 09:35:00|7335.6|7320.6|7333.1|7318.1|7336.1|7321.1|7332.9|7317.9|46
1611308400000|2021-01-22 09:40:00|7333|7318|7334.3|7319.3|7334.3|7319.3|7331.6|7316.6|55
1611308700000|2021-01-22 09:45:00|7334.2|7319.2|7333.1|7318.1|7336.5|7321.5|7333.1|7318.1|60
1611309000000|2021-01-22 09:50:00|7332.9|7317.9|7333.1|7318.1|7333.5|7318.5|7332.5|7317.5|18
1611309300000|2021-01-22 09:55:00|7333|7318|7333|7318|7333.4|7318.4|7332.5|7317.5|25
1611309600000|2021-01-22 10:00:00|7332.9|7317.9|7332.5|7317.5|7333.1|7318.1|7331.5|7316.5|43
1611309900000|2021-01-22 10:05:00|7332.4|7317.4|7331.9|7316.9|7332.7|7317.7|7330.2|7315.2|65
1611310200000|2021-01-22 10:10:00|7331.6|7316.6|7331.1|7316.1|7331.6|7316.6|7330.8|7315.8|15
1611310500000|2021-01-22 10:15:00|7331.6|7316.6|7332.8|7317.8|7332.9|7317.9|7330.8|7315.8|38
1611310800000|2021-01-22 10:20:00|7332.9|7317.9|7333.6|7318.6|7333.6|7318.6|7332.6|7317.6|31
1611311100000|2021-01-22 10:25:00|7333.5|7318.5|7331.6|7316.6|7333.6|7318.6|7331.6|7316.6|29
1611311400000|2021-01-22 10:30:00|7331.9|7316.9|7331.8|7316.8|7337.5|7317.6|7331.8|7312|49
1611311700000|2021-01-22 10:35:00|7331.7|7316.7|7328.1|7313.1|7331.7|7316.7|7327.4|7312.4|61
1611312000000|2021-01-22 10:40:00|7328.2|7313.2|7330.1|7315.1|7335.1|7315.1|7328.1|7309.9|23
1611312300000|2021-01-22 10:45:00|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.5|7314.5|5
1611312600000|2021-01-22 10:50:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.6|7314.6|9
1611312900000|2021-01-22 10:55:00|7329.9|7314.9|7329.3|7314.3|7330.7|7315.7|7329.3|7314.3|11
1611313200000|2021-01-22 11:00:00|7328.9|7313.9|7328.6|7313.6|7328.9|7313.9|7328.3|7313.3|10
1611313500000|2021-01-22 11:05:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.1|7313.1|12
1611313800000|2021-01-22 11:10:00|7328.7|7313.7|7329.6|7314.6|7329.6|7314.6|7328.7|7313.7|9
1611314100000|2021-01-22 11:15:00|7329.7|7314.7|7330|7315|7330.1|7315.1|7328.6|7313.6|28
1611314400000|2021-01-22 11:20:00|7330.1|7315.1|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|4
1611314700000|2021-01-22 11:25:00|7330|7315|7329.9|7314.9|7335|7316|7329.8|7310|14
1611315000000|2021-01-22 11:30:00|7330.1|7315.1|7330.3|7315.3|7335.1|7315.3|7330.1|7309.8|8
1611315300000|2021-01-22 11:35:00|7330.4|7315.4|7334.6|7309.6|7335.8|7316.2|7329.6|7309.6|22
1611315600000|2021-01-22 11:40:00|7330.1|7315.1|7330.1|7315.1|7335.1|7316.3|7329.9|7309.7|9
1611315900000|2021-01-22 11:45:00|7330.3|7315.3|7338|7313|7338.1|7318.1|7330.3|7311.5|17
1611316200000|2021-01-22 11:50:00|7332.6|7317.6|7333.1|7318.1|7333.1|7318.1|7332.5|7317.5|6
1611316500000|2021-01-22 11:55:00|7333.8|7318.8|7341.2|7316.2|7341.4|7321.4|7333.8|7314|28
1611316800000|2021-01-22 12:00:00|7341.6|7316.6|7340.5|7315.5|7341.6|7316.6|7340|7315|56
1611317100000|2021-01-22 12:05:00|7340.6|7315.6|7338|7323|7340.6|7323.5|7335.7|7315.5|50
1611317400000|2021-01-22 12:10:00|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.5|7322.5|7
1611317700000|2021-01-22 12:15:00|7337.4|7322.4|7341.5|7316.5|7341.5|7322.4|7335.3|7316.4|19
1611318000000|2021-01-22 12:20:00|7341.4|7316.4|7337|7322|7341.5|7322|7336.7|7316.4|7
1611318300000|2021-01-22 12:25:00|7336.8|7321.8|7338.2|7323.2|7338.7|7323.7|7336.8|7321.8|14
1611318600000|2021-01-22 12:30:00|7343.3|7318.3|7345.1|7320.1|7345.1|7325.3|7338.8|7318.2|17
1611318900000|2021-01-22 12:35:00|7345.2|7320.2|7339.8|7324.8|7345.2|7325.8|7339.2|7320.2|37
1611319200000|2021-01-22 12:40:00|7339.5|7324.5|7341|7326|7341.3|7326.3|7339.5|7324.5|24
1611319500000|2021-01-22 12:45:00|7340.7|7325.7|7344.6|7319.6|7344.7|7325.7|7339.7|7319.4|15
1611319800000|2021-01-22 12:50:00|7344.5|7319.5|7336|7321|7344.5|7323.2|7336|7318.9|26
1611320100000|2021-01-22 12:55:00|7335.9|7320.9|7336|7321|7336|7321|7335.7|7320.7|17
1611320400000|2021-01-22 13:00:00|7335.1|7320.1|7337.7|7312.7|7338.8|7320.1|7333.8|7312.3|39
1611320700000|2021-01-22 13:05:00|7338|7313|7334.7|7319.7|7338.6|7319.7|7332.8|7312.1|58
1611321000000|2021-01-22 13:10:00|7335.3|7320.3|7336.5|7321.5|7336.6|7321.6|7335.3|7320.3|8
1611321300000|2021-01-22 13:15:00|7336.1|7321.1|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|4
1611321600000|2021-01-22 13:20:00|7335.7|7320.7|7336.8|7321.8|7336.8|7321.8|7335.7|7320.7|4
1611322200000|2021-01-22 13:30:00|7337|7322|7337.2|7322.2|7337.3|7322.3|7337|7322|3
1611322500000|2021-01-22 13:35:00|7337.3|7322.3|7339.3|7324.3|7339.4|7324.4|7337.3|7322.3|17
1611322800000|2021-01-22 13:40:00|7339.2|7324.2|7338.3|7323.3|7339.2|7324.2|7337.2|7322.2|17
1611323100000|2021-01-22 13:45:00|7338.5|7323.5|7337|7322|7338.5|7323.5|7337|7322|8
1611323400000|2021-01-22 13:50:00|7336.9|7321.9|7341.8|7316.8|7341.8|7322|7336|7316.7|13
1611323700000|2021-01-22 13:55:00|7341.7|7316.7|7335.6|7320.6|7341.9|7322.3|7334.4|7316.7|63
1611324000000|2021-01-22 14:00:00|7335.7|7320.7|7341.1|7316.1|7341.1|7321.5|7335.6|7315.9|42
1611324300000|2021-01-22 14:05:00|7341.2|7316.2|7342.9|7317.9|7343.1|7322.6|7337.1|7316.1|26
1611324600000|2021-01-22 14:10:00|7343|7318|7338.3|7323.3|7343.5|7323.5|7338.1|7318|12
1611324900000|2021-01-22 14:15:00|7338.6|7323.6|7338.5|7323.5|7339.1|7324.1|7337.9|7322.9|11
1611325200000|2021-01-22 14:20:00|7338.4|7323.4|7343.3|7318.3|7343.5|7323.4|7337.2|7317.7|37
1611325500000|2021-01-22 14:25:00|7343.5|7318.5|7338.5|7323.5|7343.5|7323.9|7338|7318.5|60
1611325800000|2021-01-22 14:30:00|7338.4|7323.4|7337.8|7322.8|7339.1|7324.1|7336.8|7321.8|96
1611326100000|2021-01-22 14:35:00|7337.9|7322.9|7337.6|7322.6|7338|7323|7335.3|7320.3|74
1611326400000|2021-01-22 14:40:00|7337.7|7322.7|7341|7316|7341|7322.8|7335.8|7315.9|81
1611326700000|2021-01-22 14:45:00|7341.1|7316.1|7334.4|7319.4|7341.1|7321.4|7334.4|7315.6|99
1611327000000|2021-01-22 14:50:00|7334.5|7319.5|7334.4|7319.4|7334.9|7319.9|7334.4|7319.4|42
1611327300000|2021-01-22 14:55:00|7334.3|7319.3|7333.1|7318.1|7335|7320|7332.7|7317.7|77
1611327600000|2021-01-22 15:00:00|7333.2|7318.2|7334|7319|7334|7319|7333.2|7318.2|28
1611327900000|2021-01-22 15:05:00|7333.9|7318.9|7333.8|7318.8|7334.4|7319.4|7333.7|7318.7|39
1611328200000|2021-01-22 15:10:00|7333.7|7318.7|7333.1|7318.1|7334.5|7319.5|7333|7318|53
1611328500000|2021-01-22 15:15:00|7333.3|7318.3|7333.1|7318.1|7333.5|7318.5|7332.8|7317.8|43
1611328800000|2021-01-22 15:20:00|7333|7318|7333.1|7318.1|7334.3|7319.3|7332.9|7317.9|70
1611329100000|2021-01-22 15:25:00|7333.2|7318.2|7332.3|7317.3|7333.7|7318.7|7332.3|7317.3|79
1611329400000|2021-01-22 15:30:00|7332.4|7317.4|7332.9|7317.9|7333.3|7318.3|7332.2|7317.2|70
1611329700000|2021-01-22 15:35:00|7332.8|7317.8|7333.2|7318.2|7333.7|7318.7|7332.8|7317.8|43
1611330000000|2021-01-22 15:40:00|7333.1|7318.1|7333.8|7318.8|7333.8|7318.8|7333.1|7318.1|19
1611330300000|2021-01-22 15:45:00|7333.9|7318.9|7334.2|7319.2|7334.2|7319.2|7333.2|7318.2|70
1611330600000|2021-01-22 15:50:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7333.1|7318.1|65
1611330900000|2021-01-22 15:55:00|7334.1|7319.1|7334.1|7319.1|7334.4|7319.4|7333.4|7318.4|41
1611331200000|2021-01-22 16:00:00|7334.2|7319.2|7333.7|7318.7|7334.4|7319.4|7333.4|7318.4|31
1611331500000|2021-01-22 16:05:00|7334.1|7319.1|7333.6|7318.6|7335.2|7320.2|7333.6|7318.6|56
1611331800000|2021-01-22 16:10:00|7333.7|7318.7|7334|7319|7334.4|7319.4|7333.6|7318.6|27
1611332100000|2021-01-22 16:15:00|7333.9|7318.9|7334.9|7319.9|7335|7320|7333.8|7318.8|32
1611332400000|2021-01-22 16:20:00|7335|7320|7334.1|7319.1|7335.1|7320.1|7334|7319|46
1611332700000|2021-01-22 16:25:00|7334|7319|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|21
1611333000000|2021-01-22 16:30:00|7333.1|7318.1|7333.8|7318.8|7334|7319|7333|7318|42
1611333300000|2021-01-22 16:35:00|7333.7|7318.7|7334.5|7319.5|7334.5|7319.5|7333.6|7318.6|10
1611333600000|2021-01-22 16:40:00|7334.4|7319.4|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|34
1611333900000|2021-01-22 16:45:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334.3|7319.3|4
1611334200000|2021-01-22 16:50:00|7334.3|7319.3|7334.4|7319.4|7334.4|7319.4|7334|7319|7
1611334500000|2021-01-22 16:55:00|7334.3|7319.3|7333.8|7318.8|7334.4|7319.4|7333.6|7318.6|28
1611334800000|2021-01-22 17:00:00|7333.7|7318.7|7334|7319|7334|7319|7333.3|7318.3|30
1611335100000|2021-01-22 17:05:00|7333.9|7318.9|7333.9|7318.9|7334.5|7319.5|7333.8|7318.8|162
1611335400000|2021-01-22 17:10:00|7334|7319|7334|7319|7334.4|7319.4|7333.9|7318.9|69
1611335700000|2021-01-22 17:15:00|7333.9|7318.9|7334|7319|7334.3|7319.3|7333.9|7318.9|25
1611336000000|2021-01-22 17:20:00|7334.1|7319.1|7335.7|7320.7|7335.8|7320.8|7334|7319|29
1611336300000|2021-01-22 17:25:00|7335.6|7320.6|7335.6|7320.6|7335.8|7320.8|7335.5|7320.5|14
1611336600000|2021-01-22 17:30:00|7335.5|7320.5|7335.5|7320.5|7335.6|7320.6|7335.4|7320.4|129
1611336900000|2021-01-22 17:35:00|7335.4|7320.4|7334.5|7319.5|7335.6|7320.6|7334.5|7319.5|58
1611337200000|2021-01-22 17:40:00|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334|7319|139
1611337500000|2021-01-22 17:45:00|7334.2|7319.2|7334.3|7319.3|7334.7|7319.7|7333.8|7318.8|48
1611337800000|2021-01-22 17:50:00|7334.2|7319.2|7334.7|7319.7|7334.9|7319.9|7333.9|7318.9|89
1611338100000|2021-01-22 17:55:00|7334.8|7319.8|7335.3|7320.3|7335.4|7320.4|7334.6|7319.6|51
1611338400000|2021-01-22 18:00:00|7335.4|7320.4|7335.2|7320.2|7335.4|7320.4|7335.2|7320.2|3
1611338700000|2021-01-22 18:05:00|7335.3|7320.3|7335.4|7320.4|7335.7|7320.7|7335.3|7320.3|100
1611339000000|2021-01-22 18:10:00|7335.3|7320.3|7334.4|7319.4|7335.4|7320.4|7334.3|7319.3|48
1611339300000|2021-01-22 18:15:00|7334.3|7319.3|7334.2|7319.2|7339.8|7319.9|7334.1|7314.2|66
1611339600000|2021-01-22 18:20:00|7334.3|7319.3|7334.2|7319.2|7334.5|7319.5|7334|7319|160
1611339900000|2021-01-22 18:25:00|7334.3|7319.3|7334.1|7319.1|7334.5|7319.5|7334|7319|103
1611340200000|2021-01-22 18:30:00|7334.2|7319.2|7334.4|7319.4|7334.5|7319.5|7334|7319|82
1611340500000|2021-01-22 18:35:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|3
1611340800000|2021-01-22 18:40:00|7334.2|7319.2|7334.3|7319.3|7334.5|7319.5|7334.2|7319.2|28
1611341100000|2021-01-22 18:45:00|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.2|7319.2|44
1611341400000|2021-01-22 18:50:00|7334.1|7319.1|7334.1|7319.1|7334.4|7319.4|7334.1|7319.1|10
1611341700000|2021-01-22 18:55:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1611342000000|2021-01-22 19:00:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|4
1611342300000|2021-01-22 19:05:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1611342600000|2021-01-22 19:10:00|7334.5|7319.5|7334.2|7319.2|7334.5|7319.5|7334.1|7319.1|8
1611342900000|2021-01-22 19:15:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1611343200000|2021-01-22 19:20:00|7334.1|7319.1|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|13
1611343500000|2021-01-22 19:25:00|7333.6|7318.6|7333.7|7318.7|7333.7|7318.7|7333.5|7318.5|32
1611343800000|2021-01-22 19:30:00|7333.8|7318.8|7333.7|7318.7|7333.8|7318.8|7333.7|7318.7|2
1611344100000|2021-01-22 19:35:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|7
1611344700000|2021-01-22 19:45:00|7334|7319|7334.8|7319.8|7334.9|7319.9|7334|7319|5
1611345000000|2021-01-22 19:50:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1611345300000|2021-01-22 19:55:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|2
1611345600000|2021-01-22 20:00:00|7333.9|7318.9|7333.3|7318.3|7334.1|7319.1|7333.3|7318.3|7
1611347100000|2021-01-22 20:25:00|7333|7318|7334.3|7319.3|7334.3|7319.3|7332.8|7317.8|6
1611347400000|2021-01-22 20:30:00|7334|7319|7334|7319|7334|7319|7334|7319|1
1611348000000|2021-01-22 20:40:00|7334.8|7319.8|7334.5|7319.5|7335.1|7320.1|7334.5|7319.5|3
1611348300000|2021-01-22 20:45:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1611348600000|2021-01-22 20:50:00|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|7334.5|7319.5|1
1611348900000|2021-01-22 20:55:00|7335.1|7320.1|7335.4|7320.4|7335.4|7320.4|7335.1|7320.1|4
1611541800000|2021-01-25 02:30:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1611542100000|2021-01-25 02:35:00|7339|7314|7338|7313|7339|7314|7338|7313|2
1611542400000|2021-01-25 02:40:00|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1611543000000|2021-01-25 02:50:00|7338|7313|7337.5|7312.5|7338|7313|7337.5|7312.5|2
1611543900000|2021-01-25 03:05:00|7338|7313|7338.3|7313.3|7339.8|7314.8|7337.6|7312.6|9
1611544200000|2021-01-25 03:10:00|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|7338.6|7313.6|1
1611544800000|2021-01-25 03:20:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1611545100000|2021-01-25 03:25:00|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|7339.2|7314.2|1
1611545400000|2021-01-25 03:30:00|7339.3|7314.3|7332.3|7317.3|7339.3|7317.3|7331.2|7311.7|74
1611545700000|2021-01-25 03:35:00|7332.5|7317.5|7331.7|7316.7|7332.6|7317.6|7331.7|7316.7|32
1611546000000|2021-01-25 03:40:00|7331.2|7316.2|7330.4|7315.4|7331.7|7316.7|7330|7315|61
1611546300000|2021-01-25 03:45:00|7330.5|7315.5|7331|7316|7331.2|7316.2|7330.5|7315.5|23
1611546600000|2021-01-25 03:50:00|7330.9|7315.9|7330.5|7315.5|7330.9|7315.9|7330.5|7315.5|25
1611546900000|2021-01-25 03:55:00|7330.6|7315.6|7330.6|7315.6|7331|7316|7330.4|7315.4|14
1611547200000|2021-01-25 04:00:00|7330.7|7315.7|7330.8|7315.8|7331.7|7316.7|7330.7|7315.7|23
1611547500000|2021-01-25 04:05:00|7330.6|7315.6|7329.9|7314.9|7331|7316|7329.9|7314.9|18
1611547800000|2021-01-25 04:10:00|7329.8|7314.8|7329.9|7314.9|7329.9|7314.9|7329.6|7314.6|12
1611548100000|2021-01-25 04:15:00|7329.7|7314.7|7329.7|7314.7|7329.8|7314.8|7329.7|7314.7|7
1611548400000|2021-01-25 04:20:00|7329.8|7314.8|7329.5|7314.5|7329.8|7314.8|7329.5|7314.5|6
1611548700000|2021-01-25 04:25:00|7329.6|7314.6|7329.7|7314.7|7330.3|7315.3|7329.1|7314.1|33
1611549000000|2021-01-25 04:30:00|7329.8|7314.8|7328.8|7313.8|7330|7315|7328.7|7313.7|34
1611549300000|2021-01-25 04:35:00|7329|7314|7328|7313|7329.3|7314.3|7327.9|7312.9|26
1611549600000|2021-01-25 04:40:00|7328.1|7313.1|7327|7312|7328.1|7313.1|7326.7|7311.7|36
1611549900000|2021-01-25 04:45:00|7326.6|7311.6|7327.2|7312.2|7327.2|7312.2|7325.8|7310.8|63
1611550200000|2021-01-25 04:50:00|7327.3|7312.3|7327.9|7312.9|7329.4|7314.4|7327.2|7312.2|81
1611550500000|2021-01-25 04:55:00|7328|7313|7327|7312|7328.6|7313.6|7326.8|7311.8|38
1611550800000|2021-01-25 05:00:00|7327.1|7312.1|7326.2|7311.2|7327.5|7312.5|7325.9|7310.9|72
1611551100000|2021-01-25 05:05:00|7326.1|7311.1|7325.2|7310.2|7327.5|7312.5|7325.2|7310.2|47
1611551400000|2021-01-25 05:10:00|7324.9|7309.9|7326.7|7311.7|7326.7|7311.7|7323.7|7308.7|80
1611551700000|2021-01-25 05:15:00|7326.5|7311.5|7329.1|7314.1|7330.3|7315.3|7326.5|7311.5|161
1611552000000|2021-01-25 05:20:00|7329|7314|7328.2|7313.2|7329.1|7314.1|7327.5|7312.5|53
1611552300000|2021-01-25 05:25:00|7328.3|7313.3|7330.8|7315.8|7332.1|7317.1|7328.2|7313.2|145
1611552600000|2021-01-25 05:30:00|7330.7|7315.7|7330.5|7315.5|7330.7|7315.7|7329.6|7314.6|37
1611552900000|2021-01-25 05:35:00|7330.2|7315.2|7330.8|7315.8|7330.8|7315.8|7329.8|7314.8|19
1611553200000|2021-01-25 05:40:00|7331|7316|7330.3|7315.3|7331.2|7316.2|7330.1|7315.1|29
1611553500000|2021-01-25 05:45:00|7330.4|7315.4|7330.8|7315.8|7330.9|7315.9|7330.4|7315.4|10
1611553800000|2021-01-25 05:50:00|7330.3|7315.3|7331.3|7316.3|7331.3|7316.3|7330.2|7315.2|38
1611554100000|2021-01-25 05:55:00|7331.2|7316.2|7332.1|7317.1|7333|7318|7331.2|7316.2|23
1611554400000|2021-01-25 06:00:00|7332.3|7317.3|7329.3|7314.3|7332.3|7317.3|7328.8|7313.8|58
1611554700000|2021-01-25 06:05:00|7329.2|7314.2|7327.7|7312.7|7329.3|7314.3|7327.2|7312.2|41
1611555000000|2021-01-25 06:10:00|7327.8|7312.8|7328.3|7313.3|7329.2|7314.2|7326.8|7311.8|50
1611555300000|2021-01-25 06:15:00|7328.2|7313.2|7327.2|7312.2|7328.5|7313.5|7326.5|7311.5|56
1611555600000|2021-01-25 06:20:00|7327.3|7312.3|7330.4|7315.4|7330.7|7315.7|7327.3|7312.3|74
1611555900000|2021-01-25 06:25:00|7330.7|7315.7|7331.5|7316.5|7331.8|7316.8|7330.3|7315.3|58
1611556200000|2021-01-25 06:30:00|7331.4|7316.4|7328.7|7313.7|7331.6|7316.6|7328.6|7313.6|34
1611556500000|2021-01-25 06:35:00|7328.6|7313.6|7329.2|7314.2|7330.5|7315.5|7328.6|7313.6|64
1611556800000|2021-01-25 06:40:00|7329.3|7314.3|7329.1|7314.1|7329.8|7314.8|7329.1|7314.1|58
1611557100000|2021-01-25 06:45:00|7329|7314|7329.2|7314.2|7330.1|7315.1|7329|7314|22
1611557400000|2021-01-25 06:50:00|7329.3|7314.3|7328.8|7313.8|7329.3|7314.3|7327.9|7312.9|28
1611557700000|2021-01-25 06:55:00|7328.7|7313.7|7328.6|7313.6|7328.9|7313.9|7327.9|7312.9|35
1611558000000|2021-01-25 07:00:00|7328.5|7313.5|7328.8|7313.8|7328.8|7313.8|7328|7313|25
1611558300000|2021-01-25 07:05:00|7328.9|7313.9|7328.7|7313.7|7329.3|7314.3|7328.7|7313.7|22
1611558600000|2021-01-25 07:10:00|7328.8|7313.8|7327|7312|7328.9|7313.9|7326.7|7311.7|51
1611558900000|2021-01-25 07:15:00|7326.9|7311.9|7327.1|7312.1|7327.3|7312.3|7326.3|7311.3|39
1611559200000|2021-01-25 07:20:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7325.4|7310.4|83
1611559500000|2021-01-25 07:25:00|7328.5|7313.5|7328.5|7313.5|7329.5|7314.5|7327.9|7312.9|94
1611559800000|2021-01-25 07:30:00|7328.6|7313.6|7326.9|7311.9|7329.1|7314.1|7326.6|7311.6|21
1611560100000|2021-01-25 07:35:00|7326.7|7311.7|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|27
1611560400000|2021-01-25 07:40:00|7326.7|7311.7|7325.4|7310.4|7326.7|7311.7|7325.1|7310.1|47
1611560700000|2021-01-25 07:45:00|7325.8|7310.8|7325.8|7310.8|7326.6|7311.6|7324.5|7309.5|77
1611561000000|2021-01-25 07:50:00|7326.3|7311.3|7324.4|7309.4|7327.1|7312.1|7324.4|7309.4|83
1611561300000|2021-01-25 07:55:00|7324.5|7309.5|7322.7|7307.7|7325.1|7310.1|7322.7|7307.7|88
1611561600000|2021-01-25 08:00:00|7322.6|7307.6|7326.3|7311.3|7326.6|7311.6|7321.6|7306.6|162
1611561900000|2021-01-25 08:05:00|7326.2|7311.2|7326.3|7311.3|7326.4|7311.4|7325.5|7310.5|14
1611562200000|2021-01-25 08:10:00|7326.5|7311.5|7327.8|7312.8|7327.9|7312.9|7326.1|7311.1|53
1611562500000|2021-01-25 08:15:00|7327.9|7312.9|7327.1|7312.1|7327.9|7312.9|7326.9|7311.9|25
1611562800000|2021-01-25 08:20:00|7327.6|7312.6|7326.8|7311.8|7328.4|7313.4|7326.8|7311.8|33
1611563100000|2021-01-25 08:25:00|7327.1|7312.1|7326.4|7311.4|7327.6|7312.6|7326.1|7311.1|16
1611563400000|2021-01-25 08:30:00|7326.3|7311.3|7326.8|7311.8|7327.3|7312.3|7324.9|7309.9|80
1611563700000|2021-01-25 08:35:00|7326.7|7311.7|7323.9|7308.9|7326.8|7311.8|7323.9|7308.9|39
1611564000000|2021-01-25 08:40:00|7323.7|7308.7|7325.3|7310.3|7325.7|7310.7|7323.7|7308.7|26
1611564300000|2021-01-25 08:45:00|7325.1|7310.1|7324.2|7309.2|7325.1|7310.1|7324.1|7309.1|19
1611564600000|2021-01-25 08:50:00|7324.4|7309.4|7325.2|7310.2|7325.2|7310.2|7324.4|7309.4|11
1611564900000|2021-01-25 08:55:00|7324.9|7309.9|7325|7310|7325.2|7310.2|7324.4|7309.4|20
1611565200000|2021-01-25 09:00:00|7324.9|7309.9|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|14
1611565500000|2021-01-25 09:05:00|7325|7310|7324.6|7309.6|7325.1|7310.1|7324.3|7309.3|20
1611565800000|2021-01-25 09:10:00|7324.8|7309.8|7324.6|7309.6|7325.5|7310.5|7324.6|7309.6|18
1611566100000|2021-01-25 09:15:00|7324.7|7309.7|7324.9|7309.9|7325.4|7310.4|7324.6|7309.6|12
1611566400000|2021-01-25 09:20:00|7324.8|7309.8|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|20
1611566700000|2021-01-25 09:25:00|7325.3|7310.3|7325.6|7310.6|7325.8|7310.8|7325.2|7310.2|11
1611567300000|2021-01-25 09:35:00|7325.5|7310.5|7325.3|7310.3|7325.6|7310.6|7324.8|7309.8|17
1611567600000|2021-01-25 09:40:00|7325.6|7310.6|7327.3|7312.3|7327.3|7312.3|7325.6|7310.6|21
1611567900000|2021-01-25 09:45:00|7327.2|7312.2|7330|7315|7330.2|7315.2|7327.1|7312.1|73
1611568200000|2021-01-25 09:50:00|7330.3|7315.3|7329.4|7314.4|7331.9|7316.9|7329.4|7314.4|104
1611568500000|2021-01-25 09:55:00|7329.5|7314.5|7331.1|7316.1|7331.1|7316.1|7329.3|7314.3|36
1611568800000|2021-01-25 10:00:00|7331.2|7316.2|7330.1|7315.1|7331.2|7316.2|7329.3|7314.3|50
1611569100000|2021-01-25 10:05:00|7329.5|7314.5|7330.8|7315.8|7330.8|7315.8|7329.1|7314.1|32
1611569400000|2021-01-25 10:10:00|7330.7|7315.7|7330.7|7315.7|7330.8|7315.8|7330.3|7315.3|20
1611569700000|2021-01-25 10:15:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7329.8|7314.8|16
1611570000000|2021-01-25 10:20:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7329.5|7314.5|7
1611570300000|2021-01-25 10:25:00|7330.7|7315.7|7329.6|7314.6|7330.7|7315.7|7328.5|7313.5|23
1611570600000|2021-01-25 10:30:00|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7329.1|7314.1|8
1611570900000|2021-01-25 10:35:00|7329.3|7314.3|7329.7|7314.7|7329.7|7314.7|7328.8|7313.8|13
1611571200000|2021-01-25 10:40:00|7329.6|7314.6|7329.1|7314.1|7329.7|7314.7|7328.1|7313.1|22
1611571500000|2021-01-25 10:45:00|7328.8|7313.8|7327.8|7312.8|7328.8|7313.8|7327.6|7312.6|27
1611571800000|2021-01-25 10:50:00|7328|7313|7328.1|7313.1|7328.2|7313.2|7328|7313|8
1611572100000|2021-01-25 10:55:00|7327.6|7312.6|7327.6|7312.6|7327.8|7312.8|7327.6|7312.6|3
1611572400000|2021-01-25 11:00:00|7327.8|7312.8|7327.6|7312.6|7327.8|7312.8|7327.3|7312.3|10
1611572700000|2021-01-25 11:05:00|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|12
1611573000000|2021-01-25 11:10:00|7327.5|7312.5|7327.6|7312.6|7328.1|7313.1|7327|7312|10
1611573300000|2021-01-25 11:15:00|7327.7|7312.7|7326.8|7311.8|7328.1|7313.1|7326.8|7311.8|18
1611573600000|2021-01-25 11:20:00|7327.1|7312.1|7325.5|7310.5|7327.1|7312.1|7325.3|7310.3|17
1611573900000|2021-01-25 11:25:00|7325.6|7310.6|7325.9|7310.9|7326.3|7311.3|7325.6|7310.6|12
1611574200000|2021-01-25 11:30:00|7325.7|7310.7|7325.9|7310.9|7326.3|7311.3|7325.7|7310.7|9
1611574500000|2021-01-25 11:35:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.7|7310.7|3
1611574800000|2021-01-25 11:40:00|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.6|7310.6|4
1611575100000|2021-01-25 11:45:00|7325.6|7310.6|7325.4|7310.4|7326.1|7311.1|7325.4|7310.4|6
1611575400000|2021-01-25 11:50:00|7325.6|7310.6|7324.5|7309.5|7325.6|7310.6|7324.5|7309.5|5
1611575700000|2021-01-25 11:55:00|7324.6|7309.6|7325.3|7310.3|7325.3|7310.3|7324.6|7309.6|20
1611576000000|2021-01-25 12:00:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1611576300000|2021-01-25 12:05:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1611576600000|2021-01-25 12:10:00|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|7325.4|7310.4|1
1611577200000|2021-01-25 12:20:00|7325.7|7310.7|7326.4|7311.4|7331.5|7311.5|7325.7|7306.3|16
1611577500000|2021-01-25 12:25:00|7331.3|7306.3|7331.3|7306.3|7331.5|7306.5|7331.3|7306.3|7
1611577800000|2021-01-25 12:30:00|7331|7306|7326.3|7311.3|7331.1|7311.3|7326|7306|8
1611578100000|2021-01-25 12:35:00|7326.6|7311.6|7327|7312|7327.7|7312.7|7326.6|7311.6|15
1611578400000|2021-01-25 12:40:00|7327.3|7312.3|7326.8|7311.8|7327.5|7312.5|7326.7|7311.7|8
1611578700000|2021-01-25 12:45:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|4
1611579000000|2021-01-25 12:50:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|2
1611579300000|2021-01-25 12:55:00|7326.5|7311.5|7326.8|7311.8|7326.8|7311.8|7326.5|7311.5|2
1611579600000|2021-01-25 13:00:00|7327.2|7312.2|7327.6|7312.6|7327.6|7312.6|7327.2|7312.2|4
1611579900000|2021-01-25 13:05:00|7327.5|7312.5|7327.6|7312.6|7327.6|7312.6|7327.5|7312.5|4
1611580200000|2021-01-25 13:10:00|7327|7312|7327.6|7312.6|7327.6|7312.6|7327|7312|3
1611580500000|2021-01-25 13:15:00|7327.3|7312.3|7327.3|7312.3|7327.6|7312.6|7327|7312|5
1611580800000|2021-01-25 13:20:00|7327|7312|7327|7312|7327.7|7312.7|7327|7312|4
1611581400000|2021-01-25 13:30:00|7327.1|7312.1|7328|7313|7328|7313|7327.1|7312.1|5
1611582000000|2021-01-25 13:40:00|7328.8|7313.8|7329.1|7314.1|7329.3|7314.3|7328.4|7313.4|15
1611582300000|2021-01-25 13:45:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1611582600000|2021-01-25 13:50:00|7328.5|7313.5|7328.4|7313.4|7332.7|7314|7326.7|7307.7|45
1611582900000|2021-01-25 13:55:00|7328.1|7313.1|7328.2|7313.2|7333.6|7313.6|7327.9|7308.4|30
1611583200000|2021-01-25 14:00:00|7328|7313|7327.3|7312.3|7332.2|7313|7326.6|7306.7|67
1611583500000|2021-01-25 14:05:00|7327.5|7312.5|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|4
1611583800000|2021-01-25 14:10:00|7327.7|7312.7|7327|7312|7328.6|7313.6|7326.9|7311.9|18
1611584100000|2021-01-25 14:15:00|7327.1|7312.1|7327.5|7312.5|7327.7|7312.7|7327.1|7312.1|153
1611584400000|2021-01-25 14:20:00|7327.6|7312.6|7327.5|7312.5|7332.5|7312.7|7327|7307.2|150
1611584700000|2021-01-25 14:25:00|7327.4|7312.4|7327.1|7312.1|7327.5|7312.5|7326.9|7311.9|105
1611585000000|2021-01-25 14:30:00|7327|7312|7327.5|7312.5|7328.1|7313.1|7326.7|7311.7|120
1611585300000|2021-01-25 14:35:00|7327.4|7312.4|7328|7313|7328.2|7313.2|7327.3|7312.3|202
1611585600000|2021-01-25 14:40:00|7327.9|7312.9|7328.4|7313.4|7328.5|7313.5|7327.5|7312.5|106
1611585900000|2021-01-25 14:45:00|7328.3|7313.3|7330.9|7315.9|7330.9|7315.9|7328.3|7313.3|55
1611586200000|2021-01-25 14:50:00|7331|7316|7331.5|7316.5|7331.7|7316.7|7329.9|7314.9|90
1611586500000|2021-01-25 14:55:00|7331.4|7316.4|7331|7316|7332|7317|7331|7316|58
1611586800000|2021-01-25 15:00:00|7331.3|7316.3|7331|7316|7332.1|7317.1|7330.7|7315.7|39
1611587100000|2021-01-25 15:05:00|7331.1|7316.1|7331.2|7316.2|7332|7317|7330.5|7315.5|73
1611587400000|2021-01-25 15:10:00|7331.1|7316.1|7331.8|7316.8|7332.6|7317.6|7330.9|7315.9|92
1611587700000|2021-01-25 15:15:00|7331.7|7316.7|7333|7318|7333.2|7318.2|7331.6|7316.6|45
1611588000000|2021-01-25 15:20:00|7333.1|7318.1|7332.3|7317.3|7333.1|7318.1|7331.4|7316.4|54
1611588300000|2021-01-25 15:25:00|7332.2|7317.2|7332.2|7317.2|7332.4|7317.4|7331.3|7316.3|46
1611588600000|2021-01-25 15:30:00|7332.1|7317.1|7331.7|7316.7|7332.3|7317.3|7331.5|7316.5|28
1611588900000|2021-01-25 15:35:00|7331.8|7316.8|7332|7317|7332.1|7317.1|7331.3|7316.3|22
1611589200000|2021-01-25 15:40:00|7332.1|7317.1|7331.7|7316.7|7332.3|7317.3|7331.7|7316.7|12
1611589500000|2021-01-25 15:45:00|7331.8|7316.8|7331.4|7316.4|7332.3|7317.3|7331.4|7316.4|22
1611589800000|2021-01-25 15:50:00|7331.3|7316.3|7332.2|7317.2|7332.3|7317.3|7331.1|7316.1|37
1611590100000|2021-01-25 15:55:00|7332.3|7317.3|7331|7316|7332.3|7317.3|7329.7|7314.7|148
1611590400000|2021-01-25 16:00:00|7331.1|7316.1|7332.3|7317.3|7332.5|7317.5|7331|7316|71
1611590700000|2021-01-25 16:05:00|7332.4|7317.4|7333.7|7318.7|7334.2|7319.2|7332.2|7317.2|116
1611591000000|2021-01-25 16:10:00|7333.6|7318.6|7332.4|7317.4|7334.7|7319.7|7332.3|7317.3|76
1611591300000|2021-01-25 16:15:00|7332.5|7317.5|7333.1|7318.1|7333.8|7318.8|7332.5|7317.5|83
1611591600000|2021-01-25 16:20:00|7333|7318|7333.8|7318.8|7333.9|7318.9|7332.5|7317.5|32
1611591900000|2021-01-25 16:25:00|7333.7|7318.7|7333.3|7318.3|7334|7319|7333.3|7318.3|44
1611592200000|2021-01-25 16:30:00|7333.2|7318.2|7333.7|7318.7|7334.1|7319.1|7333.1|7318.1|72
1611592500000|2021-01-25 16:35:00|7333.6|7318.6|7333.6|7318.6|7333.8|7318.8|7333.5|7318.5|53
1611592800000|2021-01-25 16:40:00|7333.7|7318.7|7333.6|7318.6|7333.9|7318.9|7333.5|7318.5|40
1611593100000|2021-01-25 16:45:00|7333.5|7318.5|7332.8|7317.8|7333.5|7318.5|7332.7|7317.7|39
1611593400000|2021-01-25 16:50:00|7332.9|7317.9|7333.1|7318.1|7333.4|7318.4|7332.1|7317.1|89
1611593700000|2021-01-25 16:55:00|7333.2|7318.2|7331.9|7316.9|7337.9|7318.5|7331.9|7312.9|128
1611594000000|2021-01-25 17:00:00|7331.8|7316.8|7332.6|7317.6|7332.8|7317.8|7331.4|7316.4|32
1611594300000|2021-01-25 17:05:00|7332.5|7317.5|7332.7|7317.7|7332.8|7317.8|7332.4|7317.4|31
1611594600000|2021-01-25 17:10:00|7332.6|7317.6|7333.1|7318.1|7333.3|7318.3|7332.6|7317.6|36
1611594900000|2021-01-25 17:15:00|7333|7318|7332.8|7317.8|7333.5|7318.5|7332.8|7317.8|61
1611595200000|2021-01-25 17:20:00|7332.9|7317.9|7332.8|7317.8|7332.9|7317.9|7332.7|7317.7|35
1611595500000|2021-01-25 17:25:00|7332.7|7317.7|7332.9|7317.9|7333|7318|7332.6|7317.6|12
1611595800000|2021-01-25 17:30:00|7333|7318|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|16
1611596100000|2021-01-25 17:35:00|7333|7318|7333.1|7318.1|7333.2|7318.2|7332.2|7317.2|28
1611596400000|2021-01-25 17:40:00|7333|7318|7333.2|7318.2|7333.2|7318.2|7333|7318|23
1611596700000|2021-01-25 17:45:00|7333.1|7318.1|7331.9|7316.9|7333.3|7318.3|7331.8|7316.8|42
1611597300000|2021-01-25 17:55:00|7332.1|7317.1|7331.9|7316.9|7332.1|7317.1|7331.9|7316.9|2
1611597900000|2021-01-25 18:05:00|7332|7317|7332.1|7317.1|7332.2|7317.2|7331.9|7316.9|8
1611598200000|2021-01-25 18:10:00|7331.9|7316.9|7331.9|7316.9|7331.9|7316.9|7331.7|7316.7|5
1611598500000|2021-01-25 18:15:00|7331.8|7316.8|7331.9|7316.9|7332.2|7317.2|7331.7|7316.7|12
1611598800000|2021-01-25 18:20:00|7331.8|7316.8|7331.7|7316.7|7331.9|7316.9|7331.5|7316.5|9
1611599400000|2021-01-25 18:30:00|7331.5|7316.5|7331.5|7316.5|7331.6|7316.6|7331.4|7316.4|9
1611599700000|2021-01-25 18:35:00|7331.4|7316.4|7331.7|7316.7|7332.8|7317.8|7331.4|7316.4|22
1611600000000|2021-01-25 18:40:00|7331.6|7316.6|7331.6|7316.6|7331.6|7316.6|7331.3|7316.3|8
1611600300000|2021-01-25 18:45:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1611600600000|2021-01-25 18:50:00|7331.2|7316.2|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|2
1611600900000|2021-01-25 18:55:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1611601200000|2021-01-25 19:00:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|10
1611601500000|2021-01-25 19:05:00|7331.3|7316.3|7331.3|7316.3|7331.3|7316.3|7331.2|7316.2|7
1611601800000|2021-01-25 19:10:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|3
1611602100000|2021-01-25 19:15:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1611604200000|2021-01-25 19:50:00|7331.8|7316.8|7331.8|7316.8|7332|7317|7331.6|7316.6|7
1611604500000|2021-01-25 19:55:00|7331.2|7316.2|7331.6|7316.6|7331.6|7316.6|7331.2|7316.2|4
1611604800000|2021-01-25 20:00:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|1
1611605100000|2021-01-25 20:05:00|7331.6|7316.6|7331.3|7316.3|7331.6|7316.6|7331.3|7316.3|4
1611605400000|2021-01-25 20:10:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1611606000000|2021-01-25 20:20:00|7331.5|7316.5|7331.4|7316.4|7331.5|7316.5|7331.4|7316.4|2
1611607200000|2021-01-25 20:40:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1611607500000|2021-01-25 20:45:00|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331|7316|5
1611608100000|2021-01-25 20:55:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1611628200000|2021-01-26 02:30:00|7324|7299|7330.5|7305.5|7330.5|7305.5|7322.3|7297.3|25
1611628500000|2021-01-26 02:35:00|7330.7|7305.7|7330.5|7305.5|7330.7|7305.7|7330.1|7305.1|4
1611628800000|2021-01-26 02:40:00|7330|7305|7333.6|7308.6|7333.9|7308.9|7330|7305|23
1611629100000|2021-01-26 02:45:00|7333.7|7308.7|7333.6|7308.6|7333.7|7308.7|7333.1|7308.1|6
1611629400000|2021-01-26 02:50:00|7334|7309|7334.3|7309.3|7334.5|7309.5|7334|7309|17
1611629700000|2021-01-26 02:55:00|7334|7309|7333.7|7308.7|7334.3|7309.3|7333.7|7308.7|4
1611630000000|2021-01-26 03:00:00|7333.8|7308.8|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|2
1611631200000|2021-01-26 03:20:00|7334.2|7309.2|7335.6|7310.6|7335.7|7310.7|7334.2|7309.2|14
1611631500000|2021-01-26 03:25:00|7335.7|7310.7|7335.6|7310.6|7335.9|7310.9|7335.6|7310.6|7
1611631800000|2021-01-26 03:30:00|7335.5|7310.5|7336.4|7311.4|7336.6|7311.6|7335.3|7310.3|51
1611632100000|2021-01-26 03:35:00|7331.4|7316.4|7337.3|7312.3|7337.3|7316.4|7331.4|7311.8|3
1611632400000|2021-01-26 03:40:00|7337.7|7312.7|7337.3|7312.3|7337.7|7312.7|7337.3|7312.3|2
1611633000000|2021-01-26 03:50:00|7332.9|7317.9|7337.5|7312.5|7337.7|7318.3|7332.9|7312.5|9
1611633300000|2021-01-26 03:55:00|7337.6|7312.6|7337.3|7312.3|7337.8|7312.8|7336.8|7311.8|21
1611633900000|2021-01-26 04:05:00|7336.8|7311.8|7337.2|7312.2|7337.2|7312.2|7336.8|7311.8|3
1611634200000|2021-01-26 04:10:00|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|7337.3|7312.3|1
1611634500000|2021-01-26 04:15:00|7337|7312|7337.6|7312.6|7337.6|7312.6|7337|7312|4
1611634800000|2021-01-26 04:20:00|7337.7|7312.7|7338.7|7313.7|7338.9|7313.9|7337.6|7312.6|11
1611635100000|2021-01-26 04:25:00|7338.6|7313.6|7333.8|7318.8|7338.7|7318.8|7333.8|7313.6|5
1611635400000|2021-01-26 04:30:00|7333.9|7318.9|7335.8|7320.8|7340.6|7320.9|7333.9|7314.5|16
1611635700000|2021-01-26 04:35:00|7335.6|7320.6|7336|7321|7336.4|7321.4|7335.6|7320.6|9
1611636300000|2021-01-26 04:45:00|7336.2|7321.2|7336|7321|7336.2|7321.2|7335.3|7320.3|20
1611636600000|2021-01-26 04:50:00|7336.3|7321.3|7339.4|7324.4|7339.4|7324.4|7335.9|7320.9|32
1611636900000|2021-01-26 04:55:00|7339.2|7324.2|7340.2|7325.2|7340.3|7325.3|7339.2|7324.2|8
1611637200000|2021-01-26 05:00:00|7340.1|7325.1|7340.1|7325.1|7340.3|7325.3|7340.1|7325.1|7
1611637500000|2021-01-26 05:05:00|7339.8|7324.8|7339.6|7324.6|7339.8|7324.8|7339.6|7324.6|3
1611637800000|2021-01-26 05:10:00|7339.9|7324.9|7339.6|7324.6|7340|7325|7339.6|7324.6|11
1611638100000|2021-01-26 05:15:00|7339.3|7324.3|7339|7324|7339.6|7324.6|7339|7324|5
1611638400000|2021-01-26 05:20:00|7338.8|7323.8|7338.6|7323.6|7338.8|7323.8|7338.6|7323.6|2
1611638700000|2021-01-26 05:25:00|7338.4|7323.4|7341.9|7316.9|7342|7323.4|7337|7316.9|6
1611639000000|2021-01-26 05:30:00|7341.6|7316.6|7342|7317|7342|7317|7341.6|7316.6|4
1611639300000|2021-01-26 05:35:00|7336.4|7321.4|7336|7321|7336.6|7321.6|7336|7321|4
1611639900000|2021-01-26 05:45:00|7336.8|7321.8|7337.8|7322.8|7342.6|7323.1|7336.8|7316.9|11
1611640200000|2021-01-26 05:50:00|7338|7323|7338|7323|7338|7323|7338|7323|1
1611640500000|2021-01-26 05:55:00|7337.8|7322.8|7337|7322|7337.8|7322.8|7337|7322|4
1611640800000|2021-01-26 06:00:00|7336.9|7321.9|7339.6|7324.6|7344|7324.6|7336.8|7319|19
1611641100000|2021-01-26 06:05:00|7339.4|7324.4|7346.5|7321.5|7346.5|7326.3|7339.4|7321.5|10
1611641400000|2021-01-26 06:10:00|7341|7326|7341.5|7326.5|7346.5|7326.7|7341|7321.5|6
1611641700000|2021-01-26 06:15:00|7341.3|7326.3|7342.3|7327.3|7342.4|7327.4|7341.3|7326.3|28
1611642000000|2021-01-26 06:20:00|7342.5|7327.5|7346.5|7331.5|7346.5|7331.5|7342.5|7327.5|26
1611642300000|2021-01-26 06:25:00|7346.3|7331.3|7348|7323|7351.5|7331.8|7342.2|7322.7|45
1611642600000|2021-01-26 06:30:00|7348.3|7323.3|7350|7325|7350.1|7329.8|7344.6|7323|17
1611642900000|2021-01-26 06:35:00|7349.9|7324.9|7344.9|7329.9|7350|7330.2|7344.4|7324.6|17
1611643200000|2021-01-26 06:40:00|7350.3|7325.3|7345.8|7330.8|7351.5|7331.3|7344.8|7325.3|10
1611643500000|2021-01-26 06:45:00|7345.3|7330.3|7345.6|7330.6|7345.6|7330.6|7345.2|7330.2|4
1611643800000|2021-01-26 06:50:00|7345|7330|7347.4|7322.4|7349.5|7330|7343.6|7322.2|27
1611644100000|2021-01-26 06:55:00|7347.2|7322.2|7347|7322|7347.4|7326.6|7341|7321.5|22
1611644400000|2021-01-26 07:00:00|7342.5|7327.5|7341.1|7326.1|7346|7327.6|7340.6|7321|22
1611644700000|2021-01-26 07:05:00|7341|7326|7343.6|7328.6|7347.7|7329.4|7341|7321.4|28
1611645000000|2021-01-26 07:10:00|7343.8|7328.8|7346.9|7321.9|7349.6|7329.6|7343|7321.7|38
1611645300000|2021-01-26 07:15:00|7346.8|7321.8|7342.8|7327.8|7348.6|7328.6|7341.4|7321.5|36
1611645600000|2021-01-26 07:20:00|7343|7328|7342.8|7327.8|7343|7328|7341.9|7326.9|16
1611645900000|2021-01-26 07:25:00|7342.7|7327.7|7342.8|7327.8|7342.9|7327.9|7342.4|7327.4|19
1611646200000|2021-01-26 07:30:00|7342.6|7327.6|7348.6|7323.6|7348.6|7328.4|7342.4|7323.2|28
1611646500000|2021-01-26 07:35:00|7348.4|7323.4|7350.8|7325.8|7351.5|7331.8|7345|7323.4|17
1611646800000|2021-01-26 07:40:00|7350.7|7325.7|7349.8|7324.8|7350.7|7330|7345|7324.3|18
1611647100000|2021-01-26 07:45:00|7349.6|7324.6|7345|7330|7349.7|7330.6|7345|7324.5|12
1611647400000|2021-01-26 07:50:00|7345.4|7330.4|7346.6|7331.6|7347|7332|7344.8|7329.8|55
1611647700000|2021-01-26 07:55:00|7346.4|7331.4|7347|7332|7347|7332|7346|7331|32
1611648000000|2021-01-26 08:00:00|7346.4|7331.4|7345|7330|7350.7|7331.4|7344.8|7325.7|31
1611648300000|2021-01-26 08:05:00|7344.8|7329.8|7343.4|7328.4|7345|7330|7343.4|7328.4|9
1611648600000|2021-01-26 08:10:00|7342.7|7327.7|7342.4|7327.4|7346.7|7328.6|7341.4|7321|32
1611648900000|2021-01-26 08:15:00|7342|7327|7344.9|7319.9|7346.6|7327.6|7340.6|7319.9|29
1611649200000|2021-01-26 08:20:00|7339|7324|7340.9|7325.9|7345.6|7325.9|7338|7319|31
1611649500000|2021-01-26 08:25:00|7340.8|7325.8|7339.8|7324.8|7341.2|7326.2|7339.6|7324.6|22
1611649800000|2021-01-26 08:30:00|7339.5|7324.5|7342|7317|7342|7324.5|7336.7|7316.7|18
1611650100000|2021-01-26 08:35:00|7342.1|7317.1|7339.3|7324.3|7346.1|7326|7338.8|7316.9|34
1611650400000|2021-01-26 08:40:00|7339.4|7324.4|7339.4|7324.4|7345.7|7325.6|7339.4|7320.7|29
1611650700000|2021-01-26 08:45:00|7339|7324|7335.2|7320.2|7343.4|7324|7334.9|7313|33
1611651000000|2021-01-26 08:50:00|7335.1|7320.1|7336|7321|7339.6|7321|7334|7314|36
1611651300000|2021-01-26 08:55:00|7336.1|7321.1|7336.3|7321.3|7343|7322.8|7336.1|7318|28
1611651600000|2021-01-26 09:00:00|7336.2|7321.2|7335|7320|7340.5|7321.2|7334.7|7314.5|15
1611651900000|2021-01-26 09:05:00|7339.5|7314.5|7335.4|7320.4|7339.5|7320.4|7335.4|7314.5|2
1611652200000|2021-01-26 09:10:00|7335.3|7320.3|7335|7320|7335.3|7320.3|7335|7320|3
1611652500000|2021-01-26 09:15:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.2|7319.2|29
1611652800000|2021-01-26 09:20:00|7334.7|7319.7|7335.3|7320.3|7335.5|7320.5|7334.6|7319.6|8
1611653400000|2021-01-26 09:30:00|7335.1|7320.1|7335.3|7320.3|7335.3|7320.3|7335|7320|6
1611653700000|2021-01-26 09:35:00|7335.5|7320.5|7335.6|7320.6|7335.6|7320.6|7335.5|7320.5|2
1611654000000|2021-01-26 09:40:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|3
1611654300000|2021-01-26 09:45:00|7335.3|7320.3|7335.3|7320.3|7335.3|7320.3|7335|7320|4
1611654600000|2021-01-26 09:50:00|7335.5|7320.5|7335.8|7320.8|7335.8|7320.8|7335.5|7320.5|3
1611654900000|2021-01-26 09:55:00|7336.2|7321.2|7341.3|7316.3|7343.7|7322.9|7336.2|7316.3|29
1611655200000|2021-01-26 10:00:00|7341.2|7316.2|7343.5|7318.5|7344.9|7324.2|7336.8|7316.2|25
1611655500000|2021-01-26 10:05:00|7343.3|7318.3|7336.8|7321.8|7343.5|7323.2|7336.8|7317|17
1611655800000|2021-01-26 10:10:00|7341.5|7316.5|7340.7|7315.7|7341.5|7321.2|7336.2|7315.7|5
1611656100000|2021-01-26 10:15:00|7340.6|7315.6|7340.8|7315.8|7341.7|7316.7|7340.5|7315.5|14
1611656400000|2021-01-26 10:20:00|7335.3|7320.3|7335|7320|7335.6|7320.6|7335|7320|4
1611656700000|2021-01-26 10:25:00|7334.9|7319.9|7335.3|7320.3|7335.4|7320.4|7334.9|7319.9|5
1611657000000|2021-01-26 10:30:00|7335.2|7320.2|7335.3|7320.3|7340.5|7320.3|7335.2|7315.5|4
1611657300000|2021-01-26 10:35:00|7341.2|7316.2|7342.1|7317.1|7342.1|7317.1|7341.2|7316.2|7
1611657600000|2021-01-26 10:40:00|7342.2|7317.2|7341.3|7316.3|7342.2|7321.7|7336.7|7315.7|16
1611657900000|2021-01-26 10:45:00|7341.6|7316.6|7341.7|7316.7|7341.7|7316.7|7341|7316|10
1611658200000|2021-01-26 10:50:00|7341.9|7316.9|7342.1|7317.1|7342.1|7317.1|7341.9|7316.9|2
1611658500000|2021-01-26 10:55:00|7341.5|7316.5|7336.2|7321.2|7341.5|7321.2|7336.2|7316.3|5
1611658800000|2021-01-26 11:00:00|7336|7321|7335|7320|7336.1|7321.1|7334.9|7319.9|13
1611659100000|2021-01-26 11:05:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.6|7319.6|3
1611659400000|2021-01-26 11:10:00|7334.6|7319.6|7333.8|7318.8|7334.6|7319.6|7333.7|7318.7|8
1611659700000|2021-01-26 11:15:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7333.1|7318.1|11
1611660300000|2021-01-26 11:25:00|7333|7318|7333.1|7318.1|7333.1|7318.1|7332.9|7317.9|10
1611660600000|2021-01-26 11:30:00|7333|7318|7330.8|7315.8|7338.2|7318|7330.8|7312.5|7
1611660900000|2021-01-26 11:35:00|7331|7316|7335.4|7310.4|7337.8|7316|7329|7310.4|16
1611661500000|2021-01-26 11:45:00|7334.7|7309.7|7326.9|7311.9|7334.8|7314.2|7326.9|7307.5|16
1611661800000|2021-01-26 11:50:00|7331.5|7306.5|7328.7|7303.7|7331.5|7312|7325.2|7303.7|23
1611662100000|2021-01-26 11:55:00|7328.8|7303.8|7330.9|7305.9|7332|7310.9|7325.9|7303.8|36
1611662400000|2021-01-26 12:00:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.6|7305.6|2
1611662700000|2021-01-26 12:05:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1611663000000|2021-01-26 12:10:00|7325.9|7310.9|7328.8|7303.8|7329.9|7310.9|7324|7303.5|23
1611663300000|2021-01-26 12:15:00|7329.1|7304.1|7329.2|7304.2|7331.2|7306.2|7328.6|7303.6|16
1611663600000|2021-01-26 12:20:00|7329|7304|7329.1|7304.1|7329.1|7304.1|7328.7|7303.7|4
1611664500000|2021-01-26 12:35:00|7329.2|7304.2|7329|7304|7329.2|7304.2|7329|7304|2
1611664800000|2021-01-26 12:40:00|7324.5|7309.5|7324.6|7309.6|7324.7|7309.7|7324.5|7309.5|4
1611665100000|2021-01-26 12:45:00|7324.7|7309.7|7323.8|7308.8|7324.7|7309.7|7323.2|7308.2|18
1611665400000|2021-01-26 12:50:00|7324|7309|7324|7309|7324.3|7309.3|7323.9|7308.9|7
1611665700000|2021-01-26 12:55:00|7323.9|7308.9|7324|7309|7324|7309|7323.9|7308.9|4
1611666000000|2021-01-26 13:00:00|7323.9|7308.9|7324.1|7309.1|7324.4|7309.4|7323.9|7308.9|8
1611666300000|2021-01-26 13:05:00|7324.5|7309.5|7325.9|7310.9|7330.7|7310.9|7324.5|7305.4|7
1611667200000|2021-01-26 13:20:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1611667500000|2021-01-26 13:25:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1611667800000|2021-01-26 13:30:00|7324.8|7309.8|7324|7309|7324.8|7309.8|7323.8|7308.8|13
1611668100000|2021-01-26 13:35:00|7323.6|7308.6|7323|7308|7324|7309|7322.9|7307.9|8
1611668400000|2021-01-26 13:40:00|7322.9|7307.9|7322.8|7307.8|7323.6|7308.6|7322.6|7307.6|18
1611668700000|2021-01-26 13:45:00|7322.6|7307.6|7323|7308|7329|7309.1|7322.6|7304|16
1611669000000|2021-01-26 13:50:00|7322.9|7307.9|7323|7308|7323|7308|7322.9|7307.9|2
1611669300000|2021-01-26 13:55:00|7323.1|7308.1|7323.8|7308.8|7328.5|7308.8|7323|7303.3|15
1611669600000|2021-01-26 14:00:00|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323|7308|15
1611670200000|2021-01-26 14:10:00|7323.3|7308.3|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|3
1611670500000|2021-01-26 14:15:00|7323.7|7308.7|7323.6|7308.6|7323.8|7308.8|7323.6|7308.6|9
1611670800000|2021-01-26 14:20:00|7323.8|7308.8|7324.1|7309.1|7324.4|7309.4|7323.8|7308.8|8
1611671100000|2021-01-26 14:25:00|7324.2|7309.2|7323.9|7308.9|7324.6|7309.6|7323.9|7308.9|8
1611671400000|2021-01-26 14:30:00|7323.8|7308.8|7323.2|7308.2|7323.8|7308.8|7322.7|7307.7|72
1611671700000|2021-01-26 14:35:00|7323.3|7308.3|7323.3|7308.3|7323.4|7308.4|7323.2|7308.2|9
1611672000000|2021-01-26 14:40:00|7323.2|7308.2|7324.3|7309.3|7324.3|7309.3|7323.2|7308.2|13
1611672300000|2021-01-26 14:45:00|7324.2|7309.2|7325|7310|7325.3|7310.3|7324.2|7309.2|14
1611672600000|2021-01-26 14:50:00|7325.3|7310.3|7325.5|7310.5|7326|7311|7325.3|7310.3|93
1611672900000|2021-01-26 14:55:00|7325.7|7310.7|7325.8|7310.8|7326.2|7311.2|7325.4|7310.4|51
1611673200000|2021-01-26 15:00:00|7325.7|7310.7|7324.9|7309.9|7325.9|7310.9|7324.7|7309.7|67
1611673500000|2021-01-26 15:05:00|7325|7310|7328.8|7303.8|7329|7310|7323.6|7303.6|46
1611673800000|2021-01-26 15:10:00|7322.8|7307.8|7328.6|7303.6|7328.6|7307.8|7320.4|7299.7|114
1611674100000|2021-01-26 15:15:00|7328.5|7303.5|7322.6|7307.6|7328.5|7307.9|7322.4|7303|18
1611674400000|2021-01-26 15:20:00|7322.7|7307.7|7322.9|7307.9|7323.1|7308.1|7322.4|7307.4|18
1611674700000|2021-01-26 15:25:00|7323|7308|7322.3|7307.3|7323.2|7308.2|7321.3|7306.3|38
1611675000000|2021-01-26 15:30:00|7321.6|7306.6|7321|7306|7322.6|7307.6|7320.4|7305.4|65
1611675300000|2021-01-26 15:35:00|7320.9|7305.9|7320.1|7305.1|7326|7305.9|7318.8|7300.6|47
1611675600000|2021-01-26 15:40:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7319.9|7304.9|17
1611675900000|2021-01-26 15:45:00|7320.4|7305.4|7322.2|7307.2|7323|7308|7320.4|7305.4|27
1611676200000|2021-01-26 15:50:00|7321.9|7306.9|7322.1|7307.1|7322.3|7307.3|7321.8|7306.8|16
1611676500000|2021-01-26 15:55:00|7322|7307|7322.1|7307.1|7322.4|7307.4|7321.8|7306.8|62
1611676800000|2021-01-26 16:00:00|7322|7307|7322.3|7307.3|7322.6|7307.6|7321.3|7306.3|55
1611677100000|2021-01-26 16:05:00|7322.2|7307.2|7324.7|7309.7|7324.7|7309.7|7322.2|7307.2|35
1611677400000|2021-01-26 16:10:00|7324.8|7309.8|7327.3|7312.3|7327.6|7312.6|7324.8|7309.8|12
1611677700000|2021-01-26 16:15:00|7327.2|7312.2|7323.6|7308.6|7327.2|7312.2|7323.6|7308.6|55
1611678000000|2021-01-26 16:20:00|7323.7|7308.7|7323.6|7308.6|7323.7|7308.7|7323.6|7308.6|4
1611678300000|2021-01-26 16:25:00|7323.7|7308.7|7324.4|7309.4|7324.4|7309.4|7323.6|7308.6|15
1611678600000|2021-01-26 16:30:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.1|7309.1|13
1611678900000|2021-01-26 16:35:00|7324.4|7309.4|7324.4|7309.4|7324.6|7309.6|7324.4|7309.4|9
1611679200000|2021-01-26 16:40:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.3|7309.3|15
1611679500000|2021-01-26 16:45:00|7324.6|7309.6|7325.2|7310.2|7325.4|7310.4|7324|7309|42
1611679800000|2021-01-26 16:50:00|7325.1|7310.1|7326|7311|7326|7311|7325.1|7310.1|35
1611680100000|2021-01-26 16:55:00|7326.2|7311.2|7326.1|7311.1|7326.8|7311.8|7326|7311|16
1611680400000|2021-01-26 17:00:00|7326|7311|7331|7306|7331.1|7311.1|7325.8|7305.6|9
1611680700000|2021-01-26 17:05:00|7326.3|7311.3|7327.3|7312.3|7332.9|7312.7|7325.5|7305.9|27
1611681000000|2021-01-26 17:10:00|7327.5|7312.5|7328.4|7313.4|7333.4|7313.9|7327.4|7308.1|27
1611681300000|2021-01-26 17:15:00|7328.5|7313.5|7330.2|7315.2|7330.2|7315.2|7328.2|7313.2|19
1611681600000|2021-01-26 17:20:00|7330.3|7315.3|7330.5|7315.5|7335.7|7316|7329.9|7309.1|53
1611681900000|2021-01-26 17:25:00|7330.4|7315.4|7331.8|7316.8|7337.5|7317.1|7329.6|7311.6|69
1611682200000|2021-01-26 17:30:00|7331.9|7316.9|7333.5|7308.5|7338|7317|7329|7308.5|39
1611682500000|2021-01-26 17:35:00|7333.6|7308.6|7333.4|7308.4|7333.6|7313.6|7328.5|7308.2|46
1611682800000|2021-01-26 17:40:00|7333.5|7308.5|7328|7313|7333.5|7313.6|7327.9|7308.4|11
1611683100000|2021-01-26 17:45:00|7327.9|7312.9|7328|7313|7328.1|7313.1|7327.7|7312.7|12
1611683400000|2021-01-26 17:50:00|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|7327.9|7312.9|1
1611683700000|2021-01-26 17:55:00|7327.8|7312.8|7326.9|7311.9|7331.9|7312.9|7326.6|7306.8|21
1611684000000|2021-01-26 18:00:00|7326.8|7311.8|7327.7|7312.7|7332.5|7312.7|7326.7|7307.5|13
1611684300000|2021-01-26 18:05:00|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|5
1611684600000|2021-01-26 18:10:00|7327.2|7312.2|7327|7312|7327.3|7312.3|7327|7312|6
1611684900000|2021-01-26 18:15:00|7326.7|7311.7|7324.3|7309.3|7326.8|7311.8|7324|7309|19
1611685200000|2021-01-26 18:20:00|7329.3|7304.3|7329.5|7304.5|7329.5|7304.5|7329.3|7304.3|9
1611685500000|2021-01-26 18:25:00|7329.4|7304.4|7331|7306|7331.1|7310.3|7323.9|7304.2|26
1611685800000|2021-01-26 18:30:00|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|7330.9|7305.9|1
1611686100000|2021-01-26 18:35:00|7331|7306|7330.8|7305.8|7331.2|7306.2|7330.8|7305.8|8
1611686400000|2021-01-26 18:40:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.4|7305.4|3
1611686700000|2021-01-26 18:45:00|7330.5|7305.5|7330.1|7305.1|7330.5|7305.5|7330.1|7305.1|3
1611687000000|2021-01-26 18:50:00|7330|7305|7325|7310|7330.1|7310|7325|7305|3
1611687300000|2021-01-26 18:55:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611688200000|2021-01-26 19:10:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611688800000|2021-01-26 19:20:00|7324.9|7309.9|7325|7310|7325|7310|7324.9|7309.9|2
1611689400000|2021-01-26 19:30:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.5|7309.5|3
1611689700000|2021-01-26 19:35:00|7324.9|7309.9|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|3
1611690000000|2021-01-26 19:40:00|7324.8|7309.8|7324.9|7309.9|7324.9|7309.9|7324.8|7309.8|2
1611690300000|2021-01-26 19:45:00|7324.7|7309.7|7324.4|7309.4|7324.7|7309.7|7324.3|7309.3|5
1611690900000|2021-01-26 19:55:00|7324|7309|7324.3|7309.3|7324.4|7309.4|7324|7309|3
1611691200000|2021-01-26 20:00:00|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|7324.2|7309.2|1
1611691800000|2021-01-26 20:10:00|7323.7|7308.7|7323.3|7308.3|7324.1|7309.1|7322.8|7307.8|13
1611692100000|2021-01-26 20:15:00|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|7323.4|7308.4|1
1611692400000|2021-01-26 20:20:00|7328.7|7303.7|7323.4|7308.4|7328.7|7308.4|7323.4|7303.7|2
1611692700000|2021-01-26 20:25:00|7323.5|7308.5|7327.6|7302.6|7327.6|7308.5|7323.5|7302.6|2
1611693000000|2021-01-26 20:30:00|7327|7302|7327.6|7302.6|7327.6|7302.6|7327|7302|7
1611693300000|2021-01-26 20:35:00|7326.1|7301.1|7326.4|7301.4|7326.4|7301.4|7326.1|7301.1|2
1611693600000|2021-01-26 20:40:00|7327.4|7302.4|7327.7|7302.7|7327.7|7302.7|7327.4|7302.4|5
1611693900000|2021-01-26 20:45:00|7327.9|7302.9|7327.9|7302.9|7328|7303|7327.1|7302.1|7
1611694500000|2021-01-26 20:55:00|7328|7303|7328.1|7303.1|7328.1|7303.1|7328|7303|4
1611714600000|2021-01-27 02:30:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1611715800000|2021-01-27 02:50:00|7335|7310|7335.1|7310.1|7335.1|7310.1|7333.3|7308.3|5
1611716100000|2021-01-27 02:55:00|7327.4|7312.4|7330.6|7305.6|7331.1|7312.4|7327.4|7304.9|16
1611716400000|2021-01-27 03:00:00|7329.8|7304.8|7330.1|7305.1|7332.3|7307.3|7329.8|7304.8|4
1611716700000|2021-01-27 03:05:00|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|1
1611717300000|2021-01-27 03:15:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1611718200000|2021-01-27 03:30:00|7331.6|7306.6|7326.3|7301.3|7331.6|7306.6|7325.2|7300.2|205
1611718500000|2021-01-27 03:35:00|7321.6|7306.6|7318.3|7303.3|7326.3|7306.6|7318.1|7298.3|71
1611718800000|2021-01-27 03:40:00|7318.4|7303.4|7320.5|7305.5|7325.5|7305.5|7317.4|7299.1|110
1611719100000|2021-01-27 03:45:00|7320.3|7305.3|7320.4|7305.4|7320.6|7305.6|7320.3|7305.3|39
1611719400000|2021-01-27 03:50:00|7320.3|7305.3|7320.6|7305.6|7320.8|7305.8|7320.3|7305.3|17
1611719700000|2021-01-27 03:55:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.4|7305.4|15
1611720000000|2021-01-27 04:00:00|7320.6|7305.6|7328.3|7303.3|7329.1|7309.1|7320.5|7303.3|47
1611720300000|2021-01-27 04:05:00|7328.2|7303.2|7322.8|7307.8|7328.2|7308.1|7322.5|7303|36
1611720600000|2021-01-27 04:10:00|7322.5|7307.5|7323|7308|7323|7308|7322.5|7307.5|9
1611720900000|2021-01-27 04:15:00|7322.8|7307.8|7331.3|7316.3|7336.3|7317.4|7322.5|7307.5|136
1611721200000|2021-01-27 04:20:00|7330.8|7315.8|7333.8|7308.8|7334|7315.9|7328.2|7308.2|52
1611721500000|2021-01-27 04:25:00|7333.7|7308.7|7327.2|7312.2|7335.3|7317.2|7327.1|7308.5|80
1611721800000|2021-01-27 04:30:00|7327.3|7312.3|7325.1|7310.1|7332.4|7312.8|7324.4|7304.9|46
1611722100000|2021-01-27 04:35:00|7330|7305|7322.9|7307.9|7330|7309.9|7322.2|7304.9|74
1611722400000|2021-01-27 04:40:00|7322.6|7307.6|7321|7306|7322.8|7307.8|7320.8|7305.8|28
1611722700000|2021-01-27 04:45:00|7321.1|7306.1|7322.7|7307.7|7322.7|7307.7|7318.5|7303.5|63
1611723000000|2021-01-27 04:50:00|7322.9|7307.9|7322.6|7307.6|7323.3|7308.3|7320.9|7305.9|67
1611723300000|2021-01-27 04:55:00|7322.5|7307.5|7323.9|7308.9|7323.9|7308.9|7322.1|7307.1|37
1611723600000|2021-01-27 05:00:00|7324|7309|7324.2|7309.2|7326.1|7311.1|7323.5|7308.5|73
1611723900000|2021-01-27 05:05:00|7324.1|7309.1|7323.2|7308.2|7324.6|7309.6|7323.2|7308.2|31
1611724200000|2021-01-27 05:10:00|7323|7308|7322.3|7307.3|7323|7308|7322.3|7307.3|34
1611724500000|2021-01-27 05:15:00|7322.2|7307.2|7323.3|7308.3|7323.8|7308.8|7322|7307|41
1611724800000|2021-01-27 05:20:00|7323.4|7308.4|7323.2|7308.2|7323.5|7308.5|7323.2|7308.2|14
1611725100000|2021-01-27 05:25:00|7323.3|7308.3|7321.8|7306.8|7323.5|7308.5|7321.5|7306.5|33
1611725400000|2021-01-27 05:30:00|7322.3|7307.3|7321.7|7306.7|7322.6|7307.6|7321.3|7306.3|43
1611725700000|2021-01-27 05:35:00|7321.6|7306.6|7320.8|7305.8|7321.6|7306.6|7320.7|7305.7|17
1611726000000|2021-01-27 05:40:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7319.9|7304.9|24
1611726300000|2021-01-27 05:45:00|7320.4|7305.4|7323.4|7308.4|7323.8|7308.8|7319.9|7304.9|43
1611726600000|2021-01-27 05:50:00|7323.8|7308.8|7322.8|7307.8|7324.5|7309.5|7322.8|7307.8|71
1611726900000|2021-01-27 05:55:00|7323|7308|7320.3|7305.3|7323|7308|7320.1|7305.1|32
1611727200000|2021-01-27 06:00:00|7320.2|7305.2|7317.2|7302.2|7320.2|7305.2|7316.8|7301.8|104
1611727500000|2021-01-27 06:05:00|7317.1|7302.1|7318|7303|7319.7|7304.7|7316.3|7301.3|89
1611727800000|2021-01-27 06:10:00|7317.9|7302.9|7320.7|7305.7|7321.9|7306.9|7317.9|7302.9|161
1611728100000|2021-01-27 06:15:00|7321.1|7306.1|7319.3|7304.3|7321.2|7306.2|7318.4|7303.4|77
1611728400000|2021-01-27 06:20:00|7318.9|7303.9|7318.1|7303.1|7318.9|7303.9|7317.3|7302.3|82
1611728700000|2021-01-27 06:25:00|7318|7303|7318.8|7303.8|7318.9|7303.9|7317.3|7302.3|111
1611729000000|2021-01-27 06:30:00|7318.5|7303.5|7318.5|7303.5|7319.7|7304.7|7317.7|7302.7|42
1611729300000|2021-01-27 06:35:00|7319|7304|7318.3|7303.3|7319.1|7304.1|7318.2|7303.2|27
1611729600000|2021-01-27 06:40:00|7318.1|7303.1|7318.3|7303.3|7319|7304|7317.5|7302.5|41
1611729900000|2021-01-27 06:45:00|7318.4|7303.4|7315.5|7300.5|7318.5|7303.5|7315.3|7300.3|42
1611730200000|2021-01-27 06:50:00|7315.7|7300.7|7316|7301|7317.1|7302.1|7315.5|7300.5|49
1611730500000|2021-01-27 06:55:00|7316.1|7301.1|7317|7302|7317.4|7302.4|7313.9|7298.9|69
1611730800000|2021-01-27 07:00:00|7316.9|7301.9|7316.4|7301.4|7317.2|7302.2|7315.5|7300.5|48
1611731100000|2021-01-27 07:05:00|7316.3|7301.3|7316.9|7301.9|7317.4|7302.4|7316.3|7301.3|17
1611731400000|2021-01-27 07:10:00|7317|7302|7318.8|7303.8|7318.8|7303.8|7316.7|7301.7|50
1611731700000|2021-01-27 07:15:00|7318.9|7303.9|7317.8|7302.8|7318.9|7303.9|7317.5|7302.5|54
1611732000000|2021-01-27 07:20:00|7317.7|7302.7|7317.5|7302.5|7318.2|7303.2|7317.3|7302.3|17
1611732300000|2021-01-27 07:25:00|7317.6|7302.6|7317.3|7302.3|7317.7|7302.7|7317|7302|27
1611732600000|2021-01-27 07:30:00|7317.4|7302.4|7317.7|7302.7|7317.8|7302.8|7317.4|7302.4|4
1611732900000|2021-01-27 07:35:00|7317.4|7302.4|7316.9|7301.9|7317.4|7302.4|7316.9|7301.9|8
1611733200000|2021-01-27 07:40:00|7316.8|7301.8|7314.9|7299.9|7316.8|7301.8|7314.9|7299.9|18
1611733500000|2021-01-27 07:45:00|7314.8|7299.8|7315.5|7300.5|7316|7301|7314.8|7299.8|28
1611733800000|2021-01-27 07:50:00|7315.8|7300.8|7315.8|7300.8|7316.2|7301.2|7315.5|7300.5|18
1611734100000|2021-01-27 07:55:00|7315.7|7300.7|7314.2|7299.2|7315.8|7300.8|7314.1|7299.1|20
1611734400000|2021-01-27 08:00:00|7314.5|7299.5|7315|7300|7315.5|7300.5|7314.3|7299.3|38
1611734700000|2021-01-27 08:05:00|7315.1|7300.1|7315.8|7300.8|7315.8|7300.8|7314.9|7299.9|23
1611735000000|2021-01-27 08:10:00|7315.7|7300.7|7316|7301|7316.3|7301.3|7315.7|7300.7|15
1611735300000|2021-01-27 08:15:00|7316.4|7301.4|7315.3|7300.3|7316.5|7301.5|7315.2|7300.2|28
1611735600000|2021-01-27 08:20:00|7315.4|7300.4|7315.5|7300.5|7315.8|7300.8|7315|7300|35
1611735900000|2021-01-27 08:25:00|7315.3|7300.3|7315.5|7300.5|7315.8|7300.8|7315.3|7300.3|8
1611736200000|2021-01-27 08:30:00|7315.7|7300.7|7315.5|7300.5|7315.8|7300.8|7315.4|7300.4|8
1611736500000|2021-01-27 08:35:00|7315.6|7300.6|7316|7301|7316|7301|7315.6|7300.6|9
1611736800000|2021-01-27 08:40:00|7316.1|7301.1|7315.8|7300.8|7316.3|7301.3|7315.8|7300.8|16
1611737100000|2021-01-27 08:45:00|7315.7|7300.7|7315.3|7300.3|7316.1|7301.1|7315.3|7300.3|26
1611737400000|2021-01-27 08:50:00|7315.2|7300.2|7315.5|7300.5|7315.5|7300.5|7315|7300|3
1611737700000|2021-01-27 08:55:00|7315.3|7300.3|7314.8|7299.8|7315.3|7300.3|7314.1|7299.1|26
1611738000000|2021-01-27 09:00:00|7314.5|7299.5|7318.3|7303.3|7318.3|7303.3|7313.8|7298.8|64
1611738300000|2021-01-27 09:05:00|7318.1|7303.1|7321|7306|7328|7308.5|7318|7301|184
1611738600000|2021-01-27 09:10:00|7321.5|7306.5|7321.7|7306.7|7322|7307|7320.7|7305.7|60
1611738900000|2021-01-27 09:15:00|7322|7307|7319.8|7304.8|7322.2|7307.2|7319.3|7304.3|47
1611739200000|2021-01-27 09:20:00|7319.9|7304.9|7319.5|7304.5|7320.4|7305.4|7318.8|7303.8|61
1611739500000|2021-01-27 09:25:00|7319.6|7304.6|7320|7305|7320.5|7305.5|7318.4|7303.4|40
1611739800000|2021-01-27 09:30:00|7320.2|7305.2|7318.5|7303.5|7320.2|7305.2|7318|7303|34
1611740100000|2021-01-27 09:35:00|7318.7|7303.7|7318.5|7303.5|7319.3|7304.3|7318|7303|26
1611740400000|2021-01-27 09:40:00|7318.7|7303.7|7317.3|7302.3|7318.8|7303.8|7316.5|7301.5|31
1611740700000|2021-01-27 09:45:00|7317.7|7302.7|7318.5|7303.5|7323|7304.8|7315.4|7297.8|112
1611741000000|2021-01-27 09:50:00|7318.8|7303.8|7324.2|7309.2|7324.5|7309.5|7318.1|7303.1|148
1611741300000|2021-01-27 09:55:00|7324|7309|7325.6|7310.6|7327.1|7312.1|7324|7309|98
1611741600000|2021-01-27 10:00:00|7325.5|7310.5|7326.9|7311.9|7327.6|7312.6|7325|7310|61
1611741900000|2021-01-27 10:05:00|7327|7312|7327|7312|7331.1|7312.3|7325.2|7306|46
1611742200000|2021-01-27 10:10:00|7327.3|7312.3|7332.8|7307.8|7332.8|7314.2|7327.3|7307.8|44
1611742500000|2021-01-27 10:15:00|7332.7|7307.7|7327.3|7312.3|7333|7313.6|7327.3|7307.6|32
1611742800000|2021-01-27 10:20:00|7327.2|7312.2|7326.5|7311.5|7327.3|7312.3|7325.5|7310.5|17
1611743100000|2021-01-27 10:25:00|7326.7|7311.7|7326.3|7311.3|7327.8|7312.8|7326.3|7311.3|27
1611743400000|2021-01-27 10:30:00|7326.2|7311.2|7325.5|7310.5|7326.8|7311.8|7325.5|7310.5|23
1611743700000|2021-01-27 10:35:00|7325.3|7310.3|7325.1|7310.1|7325.5|7310.5|7324.6|7309.6|42
1611744000000|2021-01-27 10:40:00|7325.2|7310.2|7327.8|7312.8|7327.8|7312.8|7324.7|7309.7|31
1611744300000|2021-01-27 10:45:00|7327.7|7312.7|7328.8|7313.8|7328.9|7313.9|7327.6|7312.6|23
1611744600000|2021-01-27 10:50:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7327.5|7312.5|25
1611744900000|2021-01-27 10:55:00|7328.3|7313.3|7326.3|7311.3|7328.3|7313.3|7326|7311|23
1611745200000|2021-01-27 11:00:00|7326.5|7311.5|7327.1|7312.1|7328.1|7313.1|7326|7311|32
1611745500000|2021-01-27 11:05:00|7326.8|7311.8|7327.4|7312.4|7327.8|7312.8|7326.6|7311.6|24
1611745800000|2021-01-27 11:10:00|7327.3|7312.3|7327.6|7312.6|7328.1|7313.1|7327.3|7312.3|11
1611746100000|2021-01-27 11:15:00|7327.8|7312.8|7327.3|7312.3|7327.8|7312.8|7327.3|7312.3|9
1611746400000|2021-01-27 11:20:00|7326.8|7311.8|7326.4|7311.4|7327.3|7312.3|7326.4|7311.4|26
1611746700000|2021-01-27 11:25:00|7326.7|7311.7|7328|7313|7328|7313|7326.3|7311.3|19
1611747000000|2021-01-27 11:30:00|7327.8|7312.8|7328.8|7313.8|7328.8|7313.8|7327.8|7312.8|2
1611747300000|2021-01-27 11:35:00|7328.1|7313.1|7332.7|7307.7|7332.7|7313.2|7328.1|7307.7|3
1611747600000|2021-01-27 11:40:00|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|7333.4|7308.4|1
1611747900000|2021-01-27 11:45:00|7328.3|7313.3|7328.9|7313.9|7329.2|7314.2|7328.3|7313.3|14
1611748200000|2021-01-27 11:50:00|7329.3|7314.3|7335.6|7310.6|7335.9|7315.6|7329.2|7310.4|51
1611748500000|2021-01-27 11:55:00|7335.7|7310.7|7335|7310|7335.7|7314.8|7329.7|7309.4|28
1611748800000|2021-01-27 12:00:00|7330.1|7315.1|7329.4|7314.4|7330.2|7315.2|7329.4|7314.4|8
1611749100000|2021-01-27 12:05:00|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|7329.5|7314.5|1
1611749700000|2021-01-27 12:15:00|7329.4|7314.4|7331.3|7316.3|7331.4|7316.4|7329.4|7314.4|10
1611750000000|2021-01-27 12:20:00|7331.4|7316.4|7331.4|7316.4|7331.6|7316.6|7331.1|7316.1|17
1611750300000|2021-01-27 12:25:00|7331.5|7316.5|7331.6|7316.6|7332|7317|7331.5|7316.5|14
1611750600000|2021-01-27 12:30:00|7331.8|7316.8|7331.4|7316.4|7332.4|7317.4|7330.9|7315.9|28
1611750900000|2021-01-27 12:35:00|7330.9|7315.9|7331.4|7316.4|7332|7317|7330.8|7315.8|32
1611751200000|2021-01-27 12:40:00|7331.5|7316.5|7332.1|7317.1|7332.1|7317.1|7331.5|7316.5|7
1611751500000|2021-01-27 12:45:00|7332|7317|7333.8|7318.8|7339|7319.1|7332|7314|39
1611751800000|2021-01-27 12:50:00|7333.6|7318.6|7333.8|7318.8|7334.2|7319.2|7333.6|7318.6|7
1611752100000|2021-01-27 12:55:00|7334.3|7319.3|7336.1|7321.1|7340.2|7321.2|7334|7315.2|20
1611752400000|2021-01-27 13:00:00|7335.8|7320.8|7336.2|7321.2|7336.3|7321.3|7334.7|7319.7|31
1611752700000|2021-01-27 13:05:00|7336|7321|7335.4|7320.4|7336|7321|7334.6|7319.6|13
1611753000000|2021-01-27 13:10:00|7335.5|7320.5|7335.4|7320.4|7336.4|7321.4|7335.2|7320.2|16
1611753300000|2021-01-27 13:15:00|7335.2|7320.2|7335|7320|7335.4|7320.4|7334.8|7319.8|46
1611753600000|2021-01-27 13:20:00|7335.1|7320.1|7334.6|7319.6|7335.1|7320.1|7334|7319|18
1611753900000|2021-01-27 13:25:00|7334.5|7319.5|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|12
1611754200000|2021-01-27 13:30:00|7335.3|7320.3|7335.4|7320.4|7335.7|7320.7|7333.8|7318.8|36
1611754500000|2021-01-27 13:35:00|7335.5|7320.5|7336.1|7321.1|7336.3|7321.3|7335.3|7320.3|16
1611754800000|2021-01-27 13:40:00|7336.3|7321.3|7337|7322|7338.4|7323.4|7336.3|7321.3|35
1611755100000|2021-01-27 13:45:00|7337.3|7322.3|7337.8|7322.8|7337.8|7322.8|7337.3|7322.3|3
1611755400000|2021-01-27 13:50:00|7338.1|7323.1|7338.1|7323.1|7338.6|7323.6|7337.7|7322.7|19
1611755700000|2021-01-27 13:55:00|7337.9|7322.9|7335.6|7320.6|7337.9|7322.9|7335.6|7320.6|36
1611756000000|2021-01-27 14:00:00|7335.7|7320.7|7334.9|7319.9|7335.7|7320.7|7334.4|7319.4|20
1611756300000|2021-01-27 14:05:00|7335|7320|7335.3|7320.3|7335.3|7320.3|7334.1|7319.1|26
1611756600000|2021-01-27 14:10:00|7336.6|7321.6|7336.2|7321.2|7336.8|7321.8|7336.1|7321.1|19
1611756900000|2021-01-27 14:15:00|7336.3|7321.3|7336.1|7321.1|7336.5|7321.5|7335.6|7320.6|19
1611757200000|2021-01-27 14:20:00|7335.9|7320.9|7337.3|7322.3|7337.5|7322.5|7335.9|7320.9|17
1611757500000|2021-01-27 14:25:00|7337.2|7322.2|7334.4|7319.4|7337.3|7322.3|7333.8|7318.8|52
1611757800000|2021-01-27 14:30:00|7334.5|7319.5|7336.4|7321.4|7336.4|7321.4|7334.3|7319.3|232
1611758100000|2021-01-27 14:35:00|7336.3|7321.3|7338.7|7323.7|7339.5|7324.5|7336.1|7321.1|181
1611758400000|2021-01-27 14:40:00|7338.9|7323.9|7341|7326|7341.2|7326.2|7338.7|7323.7|56
1611758700000|2021-01-27 14:45:00|7341.1|7326.1|7342.4|7327.4|7343.5|7328.5|7339.6|7324.6|126
1611759000000|2021-01-27 14:50:00|7342.5|7327.5|7342.1|7327.1|7343.2|7328.2|7342|7327|80
1611759300000|2021-01-27 14:55:00|7341.8|7326.8|7344.1|7319.1|7346.1|7327.3|7339.1|7319.1|192
1611759600000|2021-01-27 15:00:00|7344.2|7319.2|7339|7324|7345.5|7326.5|7338.8|7319|116
1611759900000|2021-01-27 15:05:00|7338.9|7323.9|7337.2|7322.2|7342.2|7324|7335.6|7314.6|150
1611760200000|2021-01-27 15:10:00|7337.3|7322.3|7337.1|7322.1|7343.6|7323.4|7335.5|7318.3|96
1611760500000|2021-01-27 15:15:00|7337.2|7322.2|7336.5|7321.5|7337.9|7322.9|7335.5|7320.5|83
1611760800000|2021-01-27 15:20:00|7336.4|7321.4|7337|7322|7337.2|7322.2|7336|7321|106
1611761100000|2021-01-27 15:25:00|7337.1|7322.1|7336.8|7321.8|7337.3|7322.3|7336.3|7321.3|49
1611761400000|2021-01-27 15:30:00|7336.7|7321.7|7336.4|7321.4|7337.3|7322.3|7336|7321|93
1611761700000|2021-01-27 15:35:00|7336.3|7321.3|7336.6|7321.6|7337|7322|7335.8|7320.8|43
1611762000000|2021-01-27 15:40:00|7336.5|7321.5|7335.8|7320.8|7336.7|7321.7|7335.3|7320.3|59
1611762300000|2021-01-27 15:45:00|7335.9|7320.9|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|15
1611762600000|2021-01-27 15:50:00|7336.7|7321.7|7336.3|7321.3|7337.2|7322.2|7336.3|7321.3|30
1611762900000|2021-01-27 15:55:00|7336.2|7321.2|7336.5|7321.5|7336.6|7321.6|7335.7|7320.7|25
1611763200000|2021-01-27 16:00:00|7336.4|7321.4|7336.1|7321.1|7338.2|7323.2|7335.9|7320.9|90
1611763500000|2021-01-27 16:05:00|7336.2|7321.2|7335.9|7320.9|7337.3|7322.3|7335.8|7320.8|41
1611763800000|2021-01-27 16:10:00|7336|7321|7336.6|7321.6|7337.2|7322.2|7336|7321|51
1611764100000|2021-01-27 16:15:00|7336.5|7321.5|7338.1|7323.1|7338.6|7323.6|7336.5|7321.5|49
1611764400000|2021-01-27 16:20:00|7337.7|7322.7|7337.2|7322.2|7337.9|7322.9|7337.1|7322.1|26
1611764700000|2021-01-27 16:25:00|7337.1|7322.1|7337.2|7322.2|7337.4|7322.4|7336.7|7321.7|45
1611765000000|2021-01-27 16:30:00|7337.8|7322.8|7340.5|7325.5|7340.5|7325.5|7337.8|7322.8|52
1611765300000|2021-01-27 16:35:00|7340.4|7325.4|7339.9|7324.9|7340.7|7325.7|7339.9|7324.9|62
1611765600000|2021-01-27 16:40:00|7340|7325|7339.2|7324.2|7340.1|7325.1|7338.2|7323.2|61
1611765900000|2021-01-27 16:45:00|7339.1|7324.1|7337.9|7322.9|7339.3|7324.3|7337|7322|58
1611766200000|2021-01-27 16:50:00|7337.8|7322.8|7338.4|7323.4|7338.8|7323.8|7337.8|7322.8|48
1611766500000|2021-01-27 16:55:00|7338.6|7323.6|7344.5|7319.5|7344.9|7324.8|7338.3|7319.3|100
1611766800000|2021-01-27 17:00:00|7344.4|7319.4|7345.1|7320.1|7345.1|7325.3|7340|7319.4|95
1611767100000|2021-01-27 17:05:00|7345|7320|7339.9|7324.9|7345.2|7325.5|7339.9|7319.5|234
1611767400000|2021-01-27 17:10:00|7340|7325|7337.4|7322.4|7344.1|7325|7336.6|7316.5|188
1611767700000|2021-01-27 17:15:00|7337.3|7322.3|7336.5|7321.5|7343.4|7323.3|7336.5|7317.2|169
1611768000000|2021-01-27 17:20:00|7336.4|7321.4|7336.5|7321.5|7336.8|7321.8|7336.4|7321.4|65
1611768300000|2021-01-27 17:25:00|7336.6|7321.6|7336.4|7321.4|7336.8|7321.8|7336.2|7321.2|50
1611768600000|2021-01-27 17:30:00|7336.3|7321.3|7336.5|7321.5|7336.6|7321.6|7336.2|7321.2|22
1611768900000|2021-01-27 17:35:00|7336.3|7321.3|7336.2|7321.2|7336.6|7321.6|7336|7321|37
1611769200000|2021-01-27 17:40:00|7336.1|7321.1|7335.7|7320.7|7336.1|7321.1|7334.3|7319.3|36
1611769500000|2021-01-27 17:45:00|7335.9|7320.9|7335.7|7320.7|7335.9|7320.9|7335.5|7320.5|9
1611769800000|2021-01-27 17:50:00|7335.8|7320.8|7334.8|7319.8|7335.8|7320.8|7333.8|7318.8|25
1611770100000|2021-01-27 17:55:00|7334.7|7319.7|7334.7|7319.7|7334.8|7319.8|7334.2|7319.2|16
1611770400000|2021-01-27 18:00:00|7334.8|7319.8|7335.8|7320.8|7335.9|7320.9|7333.5|7318.5|30
1611770700000|2021-01-27 18:05:00|7335.4|7320.4|7334.7|7319.7|7335.5|7320.5|7334.7|7319.7|18
1611771000000|2021-01-27 18:10:00|7334.6|7319.6|7336.7|7321.7|7336.7|7321.7|7334.5|7319.5|53
1611771300000|2021-01-27 18:15:00|7337.5|7322.5|7337.3|7322.3|7337.9|7322.9|7337.1|7322.1|46
1611771600000|2021-01-27 18:20:00|7337.4|7322.4|7338.4|7323.4|7338.4|7323.4|7337.2|7322.2|24
1611771900000|2021-01-27 18:25:00|7338.5|7323.5|7341.2|7316.2|7341.3|7323.6|7336.3|7316.2|62
1611772200000|2021-01-27 18:30:00|7341.3|7316.3|7341.1|7316.1|7341.6|7316.6|7341|7316|338
1611772500000|2021-01-27 18:35:00|7341.3|7316.3|7341.3|7316.3|7341.6|7316.6|7341|7316|366
1611772800000|2021-01-27 18:40:00|7341.2|7316.2|7341.2|7316.2|7341.5|7316.5|7341.1|7316.1|434
1611773100000|2021-01-27 18:45:00|7341.3|7316.3|7341.3|7316.3|7341.6|7316.6|7341|7316|114
1611773400000|2021-01-27 18:50:00|7341.1|7316.1|7341.3|7316.3|7341.3|7316.3|7341.1|7316.1|3
1611773700000|2021-01-27 18:55:00|7341|7316|7341.6|7316.6|7341.6|7316.6|7341|7316|2
1611774000000|2021-01-27 19:00:00|7340.5|7315.5|7340.1|7315.1|7340.5|7315.5|7339.3|7314.3|14
1611774300000|2021-01-27 19:05:00|7335.1|7320.1|7335.8|7320.8|7335.8|7320.8|7335.1|7320.1|14
1611774600000|2021-01-27 19:10:00|7335.6|7320.6|7333.8|7318.8|7339.8|7320.6|7333.8|7313.8|8
1611774900000|2021-01-27 19:15:00|7334.3|7319.3|7341.5|7316.5|7341.5|7320.8|7333.8|7314.7|18
1611775200000|2021-01-27 19:20:00|7342.3|7317.3|7342.8|7317.8|7342.8|7317.8|7341.3|7316.3|6
1611775500000|2021-01-27 19:25:00|7342.5|7317.5|7341.6|7316.6|7342.5|7317.5|7341.3|7316.3|4
1611775800000|2021-01-27 19:30:00|7342.1|7317.1|7342.5|7317.5|7342.5|7317.5|7342.1|7317.1|2
1611776100000|2021-01-27 19:35:00|7342.1|7317.1|7341.6|7316.6|7342.1|7317.1|7341.6|7316.6|2
1611776400000|2021-01-27 19:40:00|7342.3|7317.3|7336|7321|7342.5|7322|7335|7315.5|16
1611776700000|2021-01-27 19:45:00|7335.5|7320.5|7341.5|7316.5|7341.5|7321|7335.5|7316.5|3
1611777000000|2021-01-27 19:50:00|7342.8|7317.8|7341.8|7316.8|7342.8|7322.4|7337.4|7316.8|3
1611777300000|2021-01-27 19:55:00|7342.8|7317.8|7341.8|7316.8|7342.8|7317.8|7341.8|7316.8|4
1611777600000|2021-01-27 20:00:00|7336.8|7321.8|7344.7|7319.7|7345.4|7323.5|7336.8|7317.8|10
1611777900000|2021-01-27 20:05:00|7344.5|7319.5|7338.4|7323.4|7344.5|7323.7|7338.2|7319.5|8
1611778200000|2021-01-27 20:10:00|7338.5|7323.5|7338.6|7323.6|7344.4|7324|7338.5|7319.3|6
1611778500000|2021-01-27 20:15:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.7|7323.7|3
1611778800000|2021-01-27 20:20:00|7339.1|7324.1|7346.8|7321.8|7346.8|7325.9|7339.1|7321.8|6
1611779100000|2021-01-27 20:25:00|7346.3|7321.3|7347.2|7322.2|7347.2|7322.2|7346.3|7321.3|4
1611779400000|2021-01-27 20:30:00|7346.4|7321.4|7344.9|7319.9|7346.4|7327.3|7341|7319.9|12
1611779700000|2021-01-27 20:35:00|7344.8|7319.8|7344.8|7319.8|7344.8|7319.8|7344.8|7319.8|1
1611780000000|2021-01-27 20:40:00|7340.5|7325.5|7340.4|7325.4|7340.5|7325.5|7340.4|7325.4|2
1611780300000|2021-01-27 20:45:00|7345.8|7320.8|7346|7321|7346.8|7326|7340.8|7319.8|15
1611780600000|2021-01-27 20:50:00|7346.8|7321.8|7341.8|7326.8|7346.8|7326.9|7341.3|7321.8|7
1611780900000|2021-01-27 20:55:00|7344.8|7319.8|7345.6|7320.6|7345.6|7320.6|7344.8|7319.8|3
1611801000000|2021-01-28 02:30:00|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|1
1611801300000|2021-01-28 02:35:00|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|1
1611801600000|2021-01-28 02:40:00|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|7345.6|7320.6|1
1611801900000|2021-01-28 02:45:00|7346.3|7321.3|7345.8|7320.8|7346.3|7321.3|7345.5|7320.5|3
1611802200000|2021-01-28 02:50:00|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|7345.4|7320.4|1
1611802500000|2021-01-28 02:55:00|7345.9|7320.9|7345.1|7320.1|7345.9|7320.9|7345.1|7320.1|2
1611802800000|2021-01-28 03:00:00|7345.2|7320.2|7345.9|7320.9|7345.9|7320.9|7345.2|7320.2|2
1611803400000|2021-01-28 03:10:00|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|7346.3|7321.3|1
1611804300000|2021-01-28 03:25:00|7342.9|7327.9|7347.4|7322.4|7347.4|7327.9|7342.7|7321.3|10
1611804600000|2021-01-28 03:30:00|7347.1|7322.1|7346.7|7321.7|7349|7324|7346.5|7321.5|41
1611804900000|2021-01-28 03:35:00|7341.5|7326.5|7348.6|7323.6|7348.6|7327.1|7341.5|7322.6|14
1611805200000|2021-01-28 03:40:00|7348.8|7323.8|7345.5|7330.5|7351.3|7331.6|7345.5|7323.7|32
1611805500000|2021-01-28 03:45:00|7350.3|7325.3|7345.3|7330.3|7350.3|7330.3|7343.8|7324.3|28
1611805800000|2021-01-28 03:50:00|7345.2|7330.2|7346.2|7331.2|7346.2|7331.2|7344.9|7329.9|25
1611806100000|2021-01-28 03:55:00|7346.1|7331.1|7345|7330|7346.1|7331.1|7344.9|7329.9|25
1611806400000|2021-01-28 04:00:00|7345.3|7330.3|7345.4|7330.4|7345.4|7330.4|7344.7|7329.7|16
1611806700000|2021-01-28 04:05:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7344.7|7329.7|23
1611807000000|2021-01-28 04:10:00|7345.3|7330.3|7347.5|7332.5|7347.5|7332.5|7345.3|7330.3|24
1611807300000|2021-01-28 04:15:00|7347.7|7332.7|7347.9|7332.9|7348.4|7333.4|7347.7|7332.7|31
1611807600000|2021-01-28 04:20:00|7348|7333|7349.8|7334.8|7349.8|7334.8|7347.8|7332.8|14
1611807900000|2021-01-28 04:25:00|7349.7|7334.7|7348.8|7333.8|7349.9|7334.9|7347.5|7332.5|35
1611808200000|2021-01-28 04:30:00|7348.9|7333.9|7349|7334|7350.2|7335.2|7347.9|7332.9|67
1611808500000|2021-01-28 04:35:00|7348.5|7333.5|7349.2|7334.2|7351.2|7336.2|7348.5|7333.5|64
1611808800000|2021-01-28 04:40:00|7349.4|7334.4|7349.4|7334.4|7350.5|7335.5|7349|7334|46
1611809100000|2021-01-28 04:45:00|7349.3|7334.3|7348.6|7333.6|7349.5|7334.5|7348.3|7333.3|41
1611809400000|2021-01-28 04:50:00|7348.8|7333.8|7348.5|7333.5|7348.8|7333.8|7348.3|7333.3|35
1611809700000|2021-01-28 04:55:00|7348.6|7333.6|7347.8|7332.8|7349.1|7334.1|7347.7|7332.7|68
1611810000000|2021-01-28 05:00:00|7347.7|7332.7|7346.9|7331.9|7348.3|7333.3|7346.8|7331.8|59
1611810300000|2021-01-28 05:05:00|7346.8|7331.8|7346.6|7331.6|7346.8|7331.8|7346.2|7331.2|33
1611810600000|2021-01-28 05:10:00|7346.5|7331.5|7345.5|7330.5|7346.7|7331.7|7345.5|7330.5|42
1611810900000|2021-01-28 05:15:00|7345.6|7330.6|7344.3|7329.3|7345.6|7330.6|7344|7329|49
1611811200000|2021-01-28 05:20:00|7344.2|7329.2|7344.1|7329.1|7345.5|7330.5|7343.7|7328.7|45
1611811500000|2021-01-28 05:25:00|7344|7329|7344|7329|7344.5|7329.5|7344|7329|34
1611811800000|2021-01-28 05:30:00|7344.1|7329.1|7343.3|7328.3|7344.3|7329.3|7342.2|7327.2|64
1611812100000|2021-01-28 05:35:00|7343.4|7328.4|7344.3|7329.3|7346.3|7331.3|7343.2|7328.2|78
1611812400000|2021-01-28 05:40:00|7344|7329|7343.1|7328.1|7344.3|7329.3|7343.1|7328.1|20
1611812700000|2021-01-28 05:45:00|7343|7328|7343.8|7328.8|7344|7329|7343|7328|43
1611813000000|2021-01-28 05:50:00|7343.7|7328.7|7342.6|7327.6|7343.7|7328.7|7342.5|7327.5|27
1611813300000|2021-01-28 05:55:00|7342.5|7327.5|7342.8|7327.8|7342.8|7327.8|7342.3|7327.3|45
1611813600000|2021-01-28 06:00:00|7342.7|7327.7|7342.8|7327.8|7343.3|7328.3|7342.2|7327.2|69
1611813900000|2021-01-28 06:05:00|7342.9|7327.9|7343.8|7328.8|7344|7329|7342.6|7327.6|25
1611814200000|2021-01-28 06:10:00|7343.7|7328.7|7343.4|7328.4|7343.9|7328.9|7342.8|7327.8|39
1611814500000|2021-01-28 06:15:00|7343.2|7328.2|7344.4|7329.4|7344.7|7329.7|7343|7328|21
1611814800000|2021-01-28 06:20:00|7344.3|7329.3|7342.7|7327.7|7344.4|7329.4|7342.7|7327.7|26
1611815100000|2021-01-28 06:25:00|7342.9|7327.9|7343.2|7328.2|7343.2|7328.2|7342.9|7327.9|2
1611815400000|2021-01-28 06:30:00|7342.9|7327.9|7343.7|7328.7|7344|7329|7342.9|7327.9|23
1611815700000|2021-01-28 06:35:00|7343.9|7328.9|7343.8|7328.8|7343.9|7328.9|7343.7|7328.7|8
1611816000000|2021-01-28 06:40:00|7343.9|7328.9|7343.5|7328.5|7345|7330|7343.5|7328.5|22
1611816300000|2021-01-28 06:45:00|7343.6|7328.6|7343.2|7328.2|7343.6|7328.6|7343.2|7328.2|10
1611816600000|2021-01-28 06:50:00|7343.3|7328.3|7342.8|7327.8|7343.4|7328.4|7342.8|7327.8|17
1611816900000|2021-01-28 06:55:00|7342.7|7327.7|7342.5|7327.5|7343|7328|7342.1|7327.1|47
1611817200000|2021-01-28 07:00:00|7342.6|7327.6|7344.8|7329.8|7344.8|7329.8|7342.5|7327.5|35
1611817500000|2021-01-28 07:05:00|7344.9|7329.9|7348.4|7333.4|7348.8|7333.8|7344.8|7329.8|68
1611817800000|2021-01-28 07:10:00|7348.5|7333.5|7345.9|7330.9|7348.6|7333.6|7345.8|7330.8|59
1611818100000|2021-01-28 07:15:00|7346|7331|7346|7331|7349.1|7334.1|7346|7331|75
1611818400000|2021-01-28 07:20:00|7346.3|7331.3|7348.6|7333.6|7348.6|7333.6|7346.3|7331.3|62
1611818700000|2021-01-28 07:25:00|7348.5|7333.5|7350.7|7335.7|7350.8|7335.8|7348|7333|134
1611819000000|2021-01-28 07:30:00|7350.8|7335.8|7351.8|7336.8|7352.3|7337.3|7349.4|7334.4|142
1611819300000|2021-01-28 07:35:00|7351.9|7336.9|7351.7|7336.7|7352.9|7337.9|7351.6|7336.6|66
1611819600000|2021-01-28 07:40:00|7351.5|7336.5|7351.4|7336.4|7351.8|7336.8|7350.1|7335.1|47
1611819900000|2021-01-28 07:45:00|7351.2|7336.2|7348.4|7333.4|7351.2|7336.2|7348|7333|66
1611820200000|2021-01-28 07:50:00|7347.9|7332.9|7349|7334|7349.2|7334.2|7347.9|7332.9|26
1611820500000|2021-01-28 07:55:00|7349.4|7334.4|7347.9|7332.9|7350|7335|7347.6|7332.6|39
1611820800000|2021-01-28 08:00:00|7347.7|7332.7|7348|7333|7349|7334|7346.8|7331.8|52
1611821100000|2021-01-28 08:05:00|7347.8|7332.8|7345|7330|7351|7333|7344.9|7325.3|60
1611821400000|2021-01-28 08:10:00|7344.9|7329.9|7344.8|7329.8|7344.9|7329.9|7344.2|7329.2|29
1611821700000|2021-01-28 08:15:00|7344.6|7329.6|7345.8|7330.8|7349.7|7330.8|7343.2|7324.7|29
1611822000000|2021-01-28 08:20:00|7345.5|7330.5|7342.8|7327.8|7350|7330.5|7342.3|7324.8|37
1611822300000|2021-01-28 08:25:00|7343|7328|7344.8|7329.8|7345.3|7330.3|7343|7328|28
1611822600000|2021-01-28 08:30:00|7345|7330|7345.6|7330.6|7345.8|7330.8|7343.5|7328.5|60
1611822900000|2021-01-28 08:35:00|7345.7|7330.7|7345.8|7330.8|7346.6|7331.6|7345.6|7330.6|36
1611823200000|2021-01-28 08:40:00|7345.7|7330.7|7346|7331|7346.5|7331.5|7345.7|7330.7|11
1611823500000|2021-01-28 08:45:00|7346.1|7331.1|7346.8|7331.8|7347.3|7332.3|7345.5|7330.5|46
1611823800000|2021-01-28 08:50:00|7347.3|7332.3|7345.8|7330.8|7347.3|7332.3|7345|7330|48
1611824100000|2021-01-28 08:55:00|7346|7331|7346.8|7331.8|7347.8|7332.8|7345.5|7330.5|60
1611824400000|2021-01-28 09:00:00|7346.9|7331.9|7346.4|7331.4|7349|7334|7346.4|7331.4|57
1611824700000|2021-01-28 09:05:00|7346.3|7331.3|7345.5|7330.5|7346.8|7331.8|7345|7330|13
1611825000000|2021-01-28 09:10:00|7345.6|7330.6|7345|7330|7347.1|7332.1|7345|7330|37
1611825300000|2021-01-28 09:15:00|7344.5|7329.5|7344.8|7329.8|7344.8|7329.8|7344|7329|29
1611825600000|2021-01-28 09:20:00|7345|7330|7345.1|7330.1|7346.2|7331.2|7344.6|7329.6|55
1611825900000|2021-01-28 09:25:00|7344.8|7329.8|7344|7329|7344.8|7329.8|7343.7|7328.7|33
1611826200000|2021-01-28 09:30:00|7344.3|7329.3|7344.8|7329.8|7344.9|7329.9|7343.8|7328.8|28
1611826500000|2021-01-28 09:35:00|7344.6|7329.6|7344.8|7329.8|7344.8|7329.8|7344.2|7329.2|28
1611826800000|2021-01-28 09:40:00|7344.5|7329.5|7344|7329|7344.8|7329.8|7343.3|7328.3|31
1611827100000|2021-01-28 09:45:00|7344.1|7329.1|7344|7329|7344.3|7329.3|7343.5|7328.5|21
1611827400000|2021-01-28 09:50:00|7343.9|7328.9|7341.3|7326.3|7343.9|7328.9|7340.8|7325.8|48
1611827700000|2021-01-28 09:55:00|7341.5|7326.5|7339.7|7324.7|7342.6|7327.6|7339.3|7324.3|47
1611828000000|2021-01-28 10:00:00|7339.8|7324.8|7339|7324|7339.9|7324.9|7337.8|7322.8|50
1611828300000|2021-01-28 10:05:00|7339.1|7324.1|7339.3|7324.3|7344.8|7324.8|7338.8|7319.2|40
1611828600000|2021-01-28 10:10:00|7339.5|7324.5|7340.5|7325.5|7341.1|7326.1|7339.3|7324.3|49
1611828900000|2021-01-28 10:15:00|7340.9|7325.9|7339.9|7324.9|7341|7326|7339.8|7324.8|75
1611829200000|2021-01-28 10:20:00|7339.8|7324.8|7339.5|7324.5|7340.3|7325.3|7338.9|7323.9|72
1611829500000|2021-01-28 10:25:00|7339.3|7324.3|7340|7325|7344.5|7325.8|7339.3|7319.5|25
1611829800000|2021-01-28 10:30:00|7340.2|7325.2|7339.8|7324.8|7340.4|7325.4|7339.7|7324.7|24
1611830100000|2021-01-28 10:35:00|7339.6|7324.6|7338.3|7323.3|7339.8|7324.8|7338.3|7323.3|15
1611830400000|2021-01-28 10:40:00|7338.6|7323.6|7339.5|7324.5|7339.9|7324.9|7338.6|7323.6|17
1611830700000|2021-01-28 10:45:00|7339.4|7324.4|7339.4|7324.4|7339.9|7324.9|7339.2|7324.2|13
1611831000000|2021-01-28 10:50:00|7339.6|7324.6|7339.2|7324.2|7339.7|7324.7|7338.7|7323.7|36
1611831300000|2021-01-28 10:55:00|7339.4|7324.4|7339.5|7324.5|7339.5|7324.5|7339.2|7324.2|7
1611831600000|2021-01-28 11:00:00|7339.1|7324.1|7339|7324|7339.5|7324.5|7338.1|7323.1|40
1611831900000|2021-01-28 11:05:00|7338.2|7323.2|7338.3|7323.3|7339.1|7324.1|7338.1|7323.1|41
1611832200000|2021-01-28 11:10:00|7338|7323|7338.3|7323.3|7338.8|7323.8|7337.1|7322.1|37
1611832500000|2021-01-28 11:15:00|7338.1|7323.1|7338.3|7323.3|7338.8|7323.8|7338|7323|22
1611832800000|2021-01-28 11:20:00|7338.1|7323.1|7338.8|7323.8|7339.3|7324.3|7338|7323|35
1611833100000|2021-01-28 11:25:00|7338.5|7323.5|7338.8|7323.8|7339|7324|7338.3|7323.3|17
1611833700000|2021-01-28 11:35:00|7339|7324|7339.3|7324.3|7344.5|7324.4|7339|7319.3|7
1611834300000|2021-01-28 11:45:00|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|7339.4|7324.4|1
1611834600000|2021-01-28 11:50:00|7339.5|7324.5|7344.1|7319.1|7345.3|7324.5|7339.5|7319|10
1611834900000|2021-01-28 11:55:00|7339.3|7324.3|7345.1|7320.1|7345.2|7324.3|7339.2|7319.4|35
1611835200000|2021-01-28 12:00:00|7345.3|7320.3|7344.4|7319.4|7346|7321|7344.4|7319.4|95
1611835500000|2021-01-28 12:05:00|7344.5|7319.5|7344.6|7319.6|7345.2|7320.2|7344.3|7319.3|42
1611835800000|2021-01-28 12:10:00|7344.4|7319.4|7344.6|7319.6|7344.7|7319.7|7344.3|7319.3|10
1611836100000|2021-01-28 12:15:00|7344.5|7319.5|7344.4|7319.4|7344.5|7319.5|7344.1|7319.1|5
1611836400000|2021-01-28 12:20:00|7344.3|7319.3|7344.9|7319.9|7344.9|7323|7337.8|7318.7|33
1611836700000|2021-01-28 12:25:00|7344.8|7319.8|7338.5|7323.5|7344.8|7323.9|7338.5|7319.6|8
1611837000000|2021-01-28 12:30:00|7338.8|7323.8|7343.1|7318.1|7343.3|7323.8|7337.4|7318.1|7
1611837300000|2021-01-28 12:35:00|7343.3|7318.3|7338.8|7323.8|7343.3|7324|7338.8|7318.3|6
1611837600000|2021-01-28 12:40:00|7339.1|7324.1|7344.3|7319.3|7344.4|7324.1|7338.8|7319.2|9
1611837900000|2021-01-28 12:45:00|7344.4|7319.4|7344.7|7319.7|7344.9|7319.9|7344.4|7319.4|9
1611838200000|2021-01-28 12:50:00|7344.8|7319.8|7345.4|7320.4|7345.5|7324.3|7338.3|7318.8|25
1611838500000|2021-01-28 12:55:00|7345.5|7320.5|7345.4|7320.4|7345.5|7324.4|7338.8|7319.7|18
1611838800000|2021-01-28 13:00:00|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|7345.3|7320.3|1
1611839100000|2021-01-28 13:05:00|7345.8|7320.8|7345.4|7320.4|7345.8|7325.8|7339.7|7320.4|7
1611839400000|2021-01-28 13:10:00|7339.3|7324.3|7340.6|7325.6|7345.9|7325.6|7339.3|7319.8|10
1611839700000|2021-01-28 13:15:00|7340.7|7325.7|7340.1|7325.1|7345.6|7326.3|7340|7320.2|38
1611840000000|2021-01-28 13:20:00|7340|7325|7340.2|7325.2|7345.1|7325.3|7340|7319.9|12
1611840300000|2021-01-28 13:25:00|7341.6|7326.6|7341.6|7326.6|7341.6|7326.6|7341|7326|9
1611840600000|2021-01-28 13:30:00|7340.2|7325.2|7345.3|7320.3|7345.5|7325.3|7340.2|7320.1|10
1611840900000|2021-01-28 13:35:00|7345.1|7320.1|7340.3|7325.3|7345.1|7325.3|7339.9|7319.6|9
1611841200000|2021-01-28 13:40:00|7340|7325|7345.8|7320.8|7346|7326.3|7340|7320.7|30
1611841500000|2021-01-28 13:45:00|7345.7|7320.7|7341.1|7316.1|7345.8|7324.6|7335.8|7315.9|71
1611841800000|2021-01-28 13:50:00|7341.2|7316.2|7334.2|7319.2|7341.4|7320.9|7334|7314.7|52
1611842100000|2021-01-28 13:55:00|7334|7319|7337.8|7312.8|7338.7|7319.2|7333.4|7311.8|116
1611842400000|2021-01-28 14:00:00|7337.7|7312.7|7337.1|7312.1|7338.5|7317.6|7332.2|7311.6|136
1611842700000|2021-01-28 14:05:00|7337.2|7312.2|7333.3|7318.3|7338.8|7318.8|7333|7312.2|15
1611843000000|2021-01-28 14:10:00|7333.5|7318.5|7338.4|7313.4|7339|7318.5|7333.1|7313.3|54
1611843300000|2021-01-28 14:15:00|7338.3|7313.3|7334|7319|7338.4|7319|7333|7313.3|17
1611843600000|2021-01-28 14:20:00|7334.1|7319.1|7334.1|7319.1|7340.9|7320.7|7333.8|7314|70
1611843900000|2021-01-28 14:25:00|7334|7319|7330.9|7315.9|7334.1|7319.1|7330.5|7315.5|50
1611844200000|2021-01-28 14:30:00|7331|7316|7334.9|7309.9|7335|7316.3|7328.6|7308.7|89
1611844500000|2021-01-28 14:35:00|7334.8|7309.8|7327.8|7312.8|7334.8|7313.6|7327.8|7308.1|150
1611844800000|2021-01-28 14:40:00|7327.9|7312.9|7326.4|7311.4|7332.9|7314.2|7326.2|7305|94
1611845100000|2021-01-28 14:45:00|7332|7307|7327.5|7312.5|7332.1|7312.8|7326|7306.9|112
1611845400000|2021-01-28 14:50:00|7327.4|7312.4|7327.5|7312.5|7327.6|7312.6|7327.3|7312.3|31
1611845700000|2021-01-28 14:55:00|7327.6|7312.6|7327.9|7312.9|7334.9|7314.8|7327.4|7307.9|114
1611846000000|2021-01-28 15:00:00|7328.1|7313.1|7327.6|7312.6|7329.2|7314.2|7327.6|7312.6|123
1611846300000|2021-01-28 15:05:00|7327.7|7312.7|7327.6|7312.6|7328.1|7313.1|7327.4|7312.4|32
1611846600000|2021-01-28 15:10:00|7327.5|7312.5|7326.5|7311.5|7327.5|7312.5|7326.3|7311.3|50
1611846900000|2021-01-28 15:15:00|7326.4|7311.4|7326|7311|7326.6|7311.6|7325|7310|111
1611847200000|2021-01-28 15:20:00|7326.1|7311.1|7326.8|7311.8|7331.9|7313|7326.1|7306.5|161
1611847500000|2021-01-28 15:25:00|7327|7312|7325.5|7310.5|7330.6|7312|7325.3|7305.6|88
1611847800000|2021-01-28 15:30:00|7325.2|7310.2|7327.2|7312.2|7330.7|7312.2|7325.1|7305.6|108
1611848100000|2021-01-28 15:35:00|7327.1|7312.1|7328.7|7313.7|7329.1|7314.1|7327.1|7312.1|88
1611848400000|2021-01-28 15:40:00|7328.6|7313.6|7328.4|7313.4|7329|7314|7328.2|7313.2|42
1611848700000|2021-01-28 15:45:00|7328.5|7313.5|7328.7|7313.7|7328.8|7313.8|7328|7313|14
1611849000000|2021-01-28 15:50:00|7328.6|7313.6|7328.7|7313.7|7328.8|7313.8|7328.6|7313.6|20
1611849300000|2021-01-28 15:55:00|7328.9|7313.9|7329.3|7314.3|7329.9|7314.9|7328.7|7313.7|68
1611849600000|2021-01-28 16:00:00|7329.2|7314.2|7329.3|7314.3|7330.9|7315.9|7329.2|7314.2|34
1611849900000|2021-01-28 16:05:00|7329.2|7314.2|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|20
1611850200000|2021-01-28 16:10:00|7328.8|7313.8|7328.6|7313.6|7328.8|7313.8|7328|7313|18
1611850500000|2021-01-28 16:15:00|7328.5|7313.5|7328.9|7313.9|7329|7314|7328.3|7313.3|20
1611850800000|2021-01-28 16:20:00|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.8|7313.8|3
1611851100000|2021-01-28 16:25:00|7328.9|7313.9|7328.7|7313.7|7329|7314|7328.4|7313.4|10
1611851400000|2021-01-28 16:30:00|7328.6|7313.6|7328.7|7313.7|7328.8|7313.8|7328.4|7313.4|19
1611851700000|2021-01-28 16:35:00|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328.1|7313.1|18
1611852000000|2021-01-28 16:40:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7327.9|7312.9|22
1611852300000|2021-01-28 16:45:00|7328.4|7313.4|7328.4|7313.4|7329.1|7314.1|7328.4|7313.4|16
1611852600000|2021-01-28 16:50:00|7328.5|7313.5|7328.5|7313.5|7328.8|7313.8|7328.4|7313.4|35
1611852900000|2021-01-28 16:55:00|7328.6|7313.6|7329.1|7314.1|7329.2|7314.2|7328.6|7313.6|12
1611853200000|2021-01-28 17:00:00|7329|7314|7328.4|7313.4|7329.2|7314.2|7328.2|7313.2|22
1611853500000|2021-01-28 17:05:00|7328.9|7313.9|7329.1|7314.1|7329.3|7314.3|7328.6|7313.6|50
1611853800000|2021-01-28 17:10:00|7329.2|7314.2|7329.6|7314.6|7329.6|7314.6|7328.6|7313.6|29
1611854100000|2021-01-28 17:15:00|7329.5|7314.5|7329.2|7314.2|7329.6|7314.6|7329.1|7314.1|44
1611854400000|2021-01-28 17:20:00|7329.1|7314.1|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|32
1611854700000|2021-01-28 17:25:00|7329|7314|7328.5|7313.5|7329|7314|7328.5|7313.5|10
1611855000000|2021-01-28 17:30:00|7328.4|7313.4|7328.1|7313.1|7328.5|7313.5|7328|7313|24
1611855300000|2021-01-28 17:35:00|7328|7313|7328.2|7313.2|7328.4|7313.4|7328|7313|19
1611855600000|2021-01-28 17:40:00|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7328|7313|13
1611855900000|2021-01-28 17:45:00|7328|7313|7327.5|7312.5|7328.1|7313.1|7327.5|7312.5|14
1611856200000|2021-01-28 17:50:00|7327.6|7312.6|7325.7|7310.7|7327.7|7312.7|7325|7310|54
1611856500000|2021-01-28 17:55:00|7325.8|7310.8|7325|7310|7326.2|7311.2|7324.7|7309.7|32
1611856800000|2021-01-28 18:00:00|7324.9|7309.9|7325.6|7310.6|7325.7|7310.7|7324.6|7309.6|12
1611857100000|2021-01-28 18:05:00|7325.7|7310.7|7325.6|7310.6|7325.8|7310.8|7325.6|7310.6|10
1611857400000|2021-01-28 18:10:00|7325.5|7310.5|7326.5|7311.5|7326.6|7311.6|7325.5|7310.5|17
1611857700000|2021-01-28 18:15:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.3|7311.3|13
1611858000000|2021-01-28 18:20:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.3|7311.3|11
1611858300000|2021-01-28 18:25:00|7326|7311|7324.7|7309.7|7326|7311|7324.3|7309.3|17
1611858600000|2021-01-28 18:30:00|7324.6|7309.6|7324.9|7309.9|7325|7310|7324.5|7309.5|10
1611858900000|2021-01-28 18:35:00|7324.8|7309.8|7323.6|7308.6|7324.8|7309.8|7323.6|7308.6|36
1611859200000|2021-01-28 18:40:00|7323.5|7308.5|7324|7309|7328.2|7309.2|7322.4|7301.9|65
1611859500000|2021-01-28 18:45:00|7323.9|7308.9|7323|7308|7324|7309|7323|7308|39
1611859800000|2021-01-28 18:50:00|7322.9|7307.9|7327|7302|7327.3|7307.9|7322|7301.9|85
1611860100000|2021-01-28 18:55:00|7327.1|7302.1|7322.5|7307.5|7327.6|7307.9|7322.2|7302|47
1611860400000|2021-01-28 19:00:00|7322.4|7307.4|7321.6|7306.6|7326.9|7307.6|7321.4|7301.6|54
1611860700000|2021-01-28 19:05:00|7326.8|7301.8|7326.8|7301.8|7327|7302|7326.6|7301.6|82
1611861000000|2021-01-28 19:10:00|7326.9|7301.9|7326.7|7301.7|7327.2|7302.2|7326.6|7301.6|94
1611861300000|2021-01-28 19:15:00|7326.8|7301.8|7326.8|7301.8|7326.9|7301.9|7326.7|7301.7|58
1611861600000|2021-01-28 19:20:00|7326.9|7301.9|7322.9|7307.9|7327.8|7308|7322.6|7301.8|166
1611861900000|2021-01-28 19:25:00|7323|7308|7323|7308|7323.1|7308.1|7322.9|7307.9|162
1611862200000|2021-01-28 19:30:00|7323.1|7308.1|7322.8|7307.8|7323.5|7308.5|7322.7|7307.7|92
1611862500000|2021-01-28 19:35:00|7322.7|7307.7|7323|7308|7323.1|7308.1|7322.7|7307.7|15
1611862800000|2021-01-28 19:40:00|7322.9|7307.9|7321.7|7306.7|7323|7308|7321.7|7306.7|13
1611863100000|2021-01-28 19:45:00|7321.8|7306.8|7321.8|7306.8|7321.9|7306.9|7321.8|7306.8|3
1611863400000|2021-01-28 19:50:00|7321.9|7306.9|7322|7307|7327.4|7307|7321.8|7302.3|8
1611864000000|2021-01-28 20:00:00|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|7322.1|7307.1|1
1611864900000|2021-01-28 20:15:00|7321.3|7306.3|7329|7304|7329|7309|7321.2|7302.9|13
1611865200000|2021-01-28 20:20:00|7328.8|7303.8|7324.8|7309.8|7329|7309.8|7323.8|7303.8|7
1611865500000|2021-01-28 20:25:00|7325.1|7310.1|7326.8|7311.8|7326.8|7311.8|7325.1|7310.1|7
1611865800000|2021-01-28 20:30:00|7326.7|7311.7|7327|7312|7327|7312|7326.6|7311.6|6
1611866400000|2021-01-28 20:40:00|7326.7|7311.7|7331|7306|7331|7311.7|7326.7|7306|2
1611866700000|2021-01-28 20:45:00|7330.7|7305.7|7330.6|7305.6|7330.7|7305.7|7330.5|7305.5|3
1611867000000|2021-01-28 20:50:00|7330.7|7305.7|7331.1|7306.1|7331.2|7310.8|7325.8|7305.7|4
1611867300000|2021-01-28 20:55:00|7331.2|7306.2|7332|7307|7332.2|7311.9|7326.9|7306.2|5
1611887400000|2021-01-29 02:30:00|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|7337.9|7312.9|1
1611887700000|2021-01-29 02:35:00|7341.4|7316.4|7338.8|7313.8|7341.4|7316.4|7338.8|7313.8|2
1611888000000|2021-01-29 02:40:00|7339.8|7314.8|7339.1|7314.1|7339.8|7314.8|7339.1|7314.1|2
1611888600000|2021-01-29 02:50:00|7339.8|7314.8|7337.3|7312.3|7339.8|7314.8|7337.3|7312.3|3
1611889200000|2021-01-29 03:00:00|7336.4|7311.4|7335.9|7310.9|7337.3|7312.3|7335.9|7310.9|19
1611889500000|2021-01-29 03:05:00|7336|7311|7336.8|7311.8|7336.8|7316.8|7331.4|7310.9|13
1611889800000|2021-01-29 03:10:00|7336.5|7311.5|7334.6|7309.6|7336.5|7311.5|7334.6|7309.6|6
1611890100000|2021-01-29 03:15:00|7334.1|7309.1|7332.7|7307.7|7334.1|7309.1|7332.5|7307.5|11
1611890400000|2021-01-29 03:20:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.5|7307.5|5
1611890700000|2021-01-29 03:25:00|7332.9|7307.9|7332.8|7307.8|7332.9|7307.9|7332.5|7307.5|5
1611891000000|2021-01-29 03:30:00|7333|7308|7334.5|7309.5|7335.2|7310.2|7333|7308|43
1611891300000|2021-01-29 03:35:00|7329.1|7314.1|7331.1|7316.1|7331.1|7316.1|7328.6|7313.6|22
1611891600000|2021-01-29 03:40:00|7330.6|7315.6|7330.6|7315.6|7330.9|7315.9|7330.4|7315.4|7
1611891900000|2021-01-29 03:45:00|7330.9|7315.9|7330.9|7315.9|7331.4|7316.4|7330.6|7315.6|10
1611892200000|2021-01-29 03:50:00|7330.6|7315.6|7332.6|7317.6|7332.6|7317.6|7330.6|7315.6|10
1611892500000|2021-01-29 03:55:00|7332.4|7317.4|7332.1|7317.1|7332.6|7317.6|7331.6|7316.6|10
1611892800000|2021-01-29 04:00:00|7331.6|7316.6|7333.6|7318.6|7333.9|7318.9|7331.6|7316.6|16
1611893100000|2021-01-29 04:05:00|7333.9|7318.9|7333.9|7318.9|7333.9|7318.9|7333.6|7318.6|3
1611893400000|2021-01-29 04:10:00|7334.1|7319.1|7335.1|7320.1|7335.3|7320.3|7334.1|7319.1|5
1611893700000|2021-01-29 04:15:00|7334.9|7319.9|7336.5|7321.5|7336.5|7321.5|7334.4|7319.4|19
1611894000000|2021-01-29 04:20:00|7336.6|7321.6|7335.5|7320.5|7336.6|7321.6|7335.1|7320.1|22
1611894300000|2021-01-29 04:25:00|7335.6|7320.6|7337|7322|7337.1|7322.1|7335.4|7320.4|12
1611894600000|2021-01-29 04:30:00|7337.1|7322.1|7336.1|7321.1|7337.1|7322.1|7335.8|7320.8|12
1611894900000|2021-01-29 04:35:00|7335.8|7320.8|7333.3|7318.3|7335.8|7320.8|7333|7318|41
1611895200000|2021-01-29 04:40:00|7333.1|7318.1|7333.8|7318.8|7334.1|7319.1|7333.1|7318.1|25
1611895500000|2021-01-29 04:45:00|7333.4|7318.4|7332.7|7317.7|7333.8|7318.8|7332.7|7317.7|39
1611895800000|2021-01-29 04:50:00|7332.4|7317.4|7332.1|7317.1|7332.8|7317.8|7331.7|7316.7|15
1611896100000|2021-01-29 04:55:00|7332|7317|7331.5|7316.5|7332.3|7317.3|7331.4|7316.4|19
1611896400000|2021-01-29 05:00:00|7331.6|7316.6|7332.4|7317.4|7332.4|7317.4|7331.4|7316.4|52
1611896700000|2021-01-29 05:05:00|7332.1|7317.1|7333.2|7318.2|7333.6|7318.6|7332|7317|29
1611897000000|2021-01-29 05:10:00|7332.9|7317.9|7332.7|7317.7|7333.2|7318.2|7332.4|7317.4|14
1611897300000|2021-01-29 05:15:00|7332.8|7317.8|7331.7|7316.7|7332.9|7317.9|7331.7|7316.7|21
1611897600000|2021-01-29 05:20:00|7331.6|7316.6|7330.8|7315.8|7331.7|7316.7|7330.3|7315.3|36
1611897900000|2021-01-29 05:25:00|7331|7316|7331.2|7316.2|7331.3|7316.3|7330.1|7315.1|24
1611898200000|2021-01-29 05:30:00|7331.1|7316.1|7330.2|7315.2|7331.2|7316.2|7330.2|7315.2|18
1611898500000|2021-01-29 05:35:00|7330|7315|7329.7|7314.7|7330|7315|7329.1|7314.1|33
1611898800000|2021-01-29 05:40:00|7329.8|7314.8|7330|7315|7330.2|7315.2|7329.7|7314.7|22
1611899100000|2021-01-29 05:45:00|7330.1|7315.1|7330.9|7315.9|7330.9|7315.9|7330.1|7315.1|18
1611899400000|2021-01-29 05:50:00|7330.8|7315.8|7330.6|7315.6|7331.1|7316.1|7330.2|7315.2|49
1611899700000|2021-01-29 05:55:00|7330.5|7315.5|7329.7|7314.7|7330.8|7315.8|7329.7|7314.7|29
1611900000000|2021-01-29 06:00:00|7329.6|7314.6|7329.2|7314.2|7329.6|7314.6|7329.1|7314.1|35
1611900300000|2021-01-29 06:05:00|7329.1|7314.1|7329.2|7314.2|7329.3|7314.3|7327.5|7312.5|49
1611900600000|2021-01-29 06:10:00|7329.3|7314.3|7329.3|7314.3|7330.3|7315.3|7329|7314|47
1611900900000|2021-01-29 06:15:00|7329.1|7314.1|7328.2|7313.2|7329.2|7314.2|7328.1|7313.1|21
1611901200000|2021-01-29 06:20:00|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7326.7|7311.7|63
1611901500000|2021-01-29 06:25:00|7328|7313|7328.3|7313.3|7329.1|7314.1|7328|7313|45
1611901800000|2021-01-29 06:30:00|7328.4|7313.4|7327|7312|7328.4|7313.4|7326.8|7311.8|31
1611902100000|2021-01-29 06:35:00|7327.1|7312.1|7326.8|7311.8|7327.8|7312.8|7326.7|7311.7|25
1611902400000|2021-01-29 06:40:00|7326.9|7311.9|7329.6|7314.6|7331.7|7316.7|7326.8|7311.8|113
1611902700000|2021-01-29 06:45:00|7329.5|7314.5|7330|7315|7330.9|7315.9|7328.3|7313.3|76
1611903000000|2021-01-29 06:50:00|7330.1|7315.1|7332.6|7317.6|7333.6|7318.6|7330.1|7315.1|152
1611903300000|2021-01-29 06:55:00|7332.4|7317.4|7330.9|7315.9|7332.4|7317.4|7330.8|7315.8|30
1611903600000|2021-01-29 07:00:00|7330.8|7315.8|7330.1|7315.1|7331.4|7316.4|7329.7|7314.7|64
1611903900000|2021-01-29 07:05:00|7330.2|7315.2|7330.4|7315.4|7330.4|7315.4|7329.8|7314.8|30
1611904200000|2021-01-29 07:10:00|7330.3|7315.3|7330.2|7315.2|7330.5|7315.5|7329.4|7314.4|37
1611904500000|2021-01-29 07:15:00|7330.1|7315.1|7331|7316|7331.3|7316.3|7329.6|7314.6|23
1611904800000|2021-01-29 07:20:00|7331.1|7316.1|7332.4|7317.4|7333.2|7318.2|7331.1|7316.1|37
1611905100000|2021-01-29 07:25:00|7332.2|7317.2|7332.6|7317.6|7333.4|7318.4|7331.8|7316.8|33
1611905400000|2021-01-29 07:30:00|7332.4|7317.4|7333.3|7318.3|7333.3|7318.3|7332.4|7317.4|25
1611905700000|2021-01-29 07:35:00|7333.1|7318.1|7332.6|7317.6|7333.1|7318.1|7332.1|7317.1|28
1611906000000|2021-01-29 07:40:00|7332.4|7317.4|7331.6|7316.6|7332.4|7317.4|7331.6|7316.6|20
1611906300000|2021-01-29 07:45:00|7331.7|7316.7|7331.3|7316.3|7332.8|7317.8|7331.3|7316.3|17
1611906600000|2021-01-29 07:50:00|7330.9|7315.9|7330.3|7315.3|7331.3|7316.3|7330|7315|19
1611906900000|2021-01-29 07:55:00|7330.6|7315.6|7331.4|7316.4|7331.4|7316.4|7330.6|7315.6|17
1611907200000|2021-01-29 08:00:00|7331.3|7316.3|7330.8|7315.8|7332.4|7317.4|7330.8|7315.8|29
1611907500000|2021-01-29 08:05:00|7330.9|7315.9|7332.1|7317.1|7332.3|7317.3|7330.6|7315.6|34
1611907800000|2021-01-29 08:10:00|7332|7317|7332.1|7317.1|7332.3|7317.3|7331.4|7316.4|36
1611908100000|2021-01-29 08:15:00|7332.3|7317.3|7331.5|7316.5|7332.9|7317.9|7331.5|7316.5|33
1611908400000|2021-01-29 08:20:00|7331.3|7316.3|7331.4|7316.4|7333.2|7318.2|7330.9|7315.9|40
1611908700000|2021-01-29 08:25:00|7331.3|7316.3|7330.3|7315.3|7331.4|7316.4|7329.9|7314.9|24
1611909000000|2021-01-29 08:30:00|7330.8|7315.8|7330.8|7315.8|7331.3|7316.3|7330.6|7315.6|27
1611909300000|2021-01-29 08:35:00|7331|7316|7330.5|7315.5|7331.3|7316.3|7330.5|7315.5|12
1611909600000|2021-01-29 08:40:00|7330.6|7315.6|7329.8|7314.8|7333.1|7315.6|7328.4|7308.1|29
1611909900000|2021-01-29 08:45:00|7329.7|7314.7|7329.1|7314.1|7329.8|7314.8|7329.1|7314.1|10
1611910200000|2021-01-29 08:50:00|7328.8|7313.8|7327.7|7312.7|7328.8|7313.8|7327.6|7312.6|35
1611910500000|2021-01-29 08:55:00|7327.8|7312.8|7327.6|7312.6|7329.3|7314.3|7326.9|7311.9|51
1611910800000|2021-01-29 09:00:00|7327.7|7312.7|7326.3|7311.3|7332.2|7313.1|7324|7306.8|132
1611911100000|2021-01-29 09:05:00|7326.5|7311.5|7328.3|7313.3|7334.4|7314.5|7326.5|7309.3|83
1611911400000|2021-01-29 09:10:00|7328.5|7313.5|7329.6|7314.6|7330.7|7315.7|7328.5|7313.5|25
1611911700000|2021-01-29 09:15:00|7329.5|7314.5|7329.3|7314.3|7329.6|7314.6|7328.3|7313.3|18
1611912000000|2021-01-29 09:20:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7328.8|7313.8|13
1611912300000|2021-01-29 09:25:00|7329|7314|7328.8|7313.8|7329.5|7314.5|7328.7|7313.7|26
1611912600000|2021-01-29 09:30:00|7328.2|7313.2|7327.2|7312.2|7328.2|7313.2|7327|7312|25
1611912900000|2021-01-29 09:35:00|7327|7312|7327.1|7312.1|7327.5|7312.5|7326|7311|64
1611913200000|2021-01-29 09:40:00|7327.2|7312.2|7329.4|7314.4|7329.6|7314.6|7327.2|7312.2|100
1611913500000|2021-01-29 09:45:00|7329.3|7314.3|7328.8|7313.8|7331.7|7316.7|7328|7313|87
1611913800000|2021-01-29 09:50:00|7328.7|7313.7|7328.2|7313.2|7329.3|7314.3|7328.1|7313.1|55
1611914100000|2021-01-29 09:55:00|7328.7|7313.7|7327.6|7312.6|7334.8|7315.2|7327.1|7309.8|105
1611914400000|2021-01-29 10:00:00|7327.7|7312.7|7327|7312|7327.7|7312.7|7326.8|7311.8|44
1611914700000|2021-01-29 10:05:00|7327.1|7312.1|7327.3|7312.3|7327.8|7312.8|7327|7312|19
1611915000000|2021-01-29 10:10:00|7327.1|7312.1|7326.3|7311.3|7327.5|7312.5|7326.3|7311.3|27
1611915300000|2021-01-29 10:15:00|7325.9|7310.9|7327|7312|7327.2|7312.2|7325.8|7310.8|22
1611915600000|2021-01-29 10:20:00|7326.8|7311.8|7327.7|7312.7|7328.9|7313.9|7326.8|7311.8|48
1611915900000|2021-01-29 10:25:00|7328|7313|7328.3|7313.3|7328.7|7313.7|7328|7313|50
1611916200000|2021-01-29 10:30:00|7328.1|7313.1|7328.5|7313.5|7328.8|7313.8|7328|7313|34
1611916500000|2021-01-29 10:35:00|7328.3|7313.3|7327.8|7312.8|7328.3|7313.3|7327.5|7312.5|26
1611916800000|2021-01-29 10:40:00|7327.6|7312.6|7327.8|7312.8|7327.8|7312.8|7327.5|7312.5|9
1611917100000|2021-01-29 10:45:00|7327.9|7312.9|7328|7313|7328.8|7313.8|7327.9|7312.9|13
1611917400000|2021-01-29 10:50:00|7328.1|7313.1|7328.7|7313.7|7328.8|7313.8|7328|7313|23
1611917700000|2021-01-29 10:55:00|7328.4|7313.4|7326.1|7311.1|7328.5|7313.5|7326|7311|44
1611918000000|2021-01-29 11:00:00|7326.2|7311.2|7325.1|7310.1|7326.5|7311.5|7324.9|7309.9|25
1611918300000|2021-01-29 11:05:00|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1611918600000|2021-01-29 11:10:00|7324.9|7309.9|7325.5|7310.5|7325.8|7310.8|7324.9|7309.9|22
1611918900000|2021-01-29 11:15:00|7325.4|7310.4|7326.4|7311.4|7331.5|7311.6|7324.9|7306.4|76
1611919200000|2021-01-29 11:20:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7325.9|7310.9|7
1611919500000|2021-01-29 11:25:00|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.8|7310.8|47
1611919800000|2021-01-29 11:30:00|7325.6|7310.6|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|7
1611920100000|2021-01-29 11:35:00|7324.6|7309.6|7323.5|7308.5|7324.8|7309.8|7323.2|7308.2|8
1611920400000|2021-01-29 11:40:00|7323.6|7308.6|7327.6|7302.6|7328|7308.9|7321|7301.9|33
1611920700000|2021-01-29 11:45:00|7327.7|7302.7|7326.2|7301.2|7328.2|7303.2|7326.2|7301.2|28
1611921000000|2021-01-29 11:50:00|7326.3|7301.3|7327.6|7302.6|7327.7|7302.7|7326.2|7301.2|30
1611921300000|2021-01-29 11:55:00|7327.7|7302.7|7327|7302|7327.8|7302.8|7325.9|7300.9|70
1611921600000|2021-01-29 12:00:00|7327.1|7302.1|7319.1|7304.1|7327.4|7306.4|7318.6|7301.2|43
1611921900000|2021-01-29 12:05:00|7319.2|7304.2|7324.2|7299.2|7326.3|7305.1|7319|7299.1|49
1611922200000|2021-01-29 12:10:00|7324.3|7299.3|7326.8|7301.8|7327.2|7306.5|7318.9|7299.3|63
1611922500000|2021-01-29 12:15:00|7326.7|7301.7|7325.8|7300.8|7327.1|7306.4|7320.8|7300.5|14
1611922800000|2021-01-29 12:20:00|7325.4|7300.4|7320.5|7305.5|7325.5|7305.5|7320.4|7299.5|30
1611923400000|2021-01-29 12:30:00|7320.4|7305.4|7321.7|7296.7|7323.7|7305.4|7318.9|7296.1|87
1611923700000|2021-01-29 12:35:00|7321.8|7296.8|7319|7304|7323.3|7304.2|7317|7296.7|15
1611924000000|2021-01-29 12:40:00|7319.1|7304.1|7319.2|7304.2|7325.4|7305.7|7318.8|7300.3|29
1611924300000|2021-01-29 12:45:00|7319.1|7304.1|7324.6|7299.6|7324.6|7304.4|7318.6|7299.6|14
1611924600000|2021-01-29 12:50:00|7324.7|7299.7|7320.9|7305.9|7324.9|7306|7319.8|7299.7|9
1611924900000|2021-01-29 12:55:00|7320.8|7305.8|7320.7|7305.7|7320.8|7305.8|7320.1|7305.1|13
1611925200000|2021-01-29 13:00:00|7320.6|7305.6|7325.7|7300.7|7329.5|7308.1|7320.6|7300.6|176
1611925500000|2021-01-29 13:05:00|7325.8|7300.8|7326|7301|7326.5|7301.5|7325.7|7300.7|56
1611925800000|2021-01-29 13:10:00|7325.9|7300.9|7320.5|7305.5|7326|7305.5|7320.3|7300.9|6
1611926100000|2021-01-29 13:15:00|7320.3|7305.3|7319.9|7304.9|7324.8|7305.3|7319.7|7299.5|23
1611926400000|2021-01-29 13:20:00|7319.8|7304.8|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|19
1611926700000|2021-01-29 13:25:00|7321|7306|7319.1|7304.1|7321|7306|7319.1|7304.1|16
1611927000000|2021-01-29 13:30:00|7319.3|7304.3|7319.2|7304.2|7319.5|7304.5|7318.6|7303.6|9
1611927300000|2021-01-29 13:35:00|7319.1|7304.1|7318.3|7303.3|7319.2|7304.2|7318.3|7303.3|15
1611927600000|2021-01-29 13:40:00|7318.2|7303.2|7318|7303|7323.8|7303.6|7318|7298.5|11
1611927900000|2021-01-29 13:45:00|7317.8|7302.8|7319|7304|7323.8|7304.1|7317.4|7296.6|57
1611928200000|2021-01-29 13:50:00|7318.8|7303.8|7325.5|7300.5|7325.6|7305|7318|7298.8|33
1611928500000|2021-01-29 13:55:00|7325.6|7300.6|7325.5|7300.5|7325.6|7300.6|7325.5|7300.5|4
1611928800000|2021-01-29 14:00:00|7325.4|7300.4|7320.5|7305.5|7325.5|7306.2|7319.4|7300.4|22
1611929100000|2021-01-29 14:05:00|7320.6|7305.6|7320.3|7305.3|7326.2|7306|7319.9|7300.6|29
1611929400000|2021-01-29 14:10:00|7320.6|7305.6|7319|7304|7320.6|7305.6|7318.9|7303.9|28
1611929700000|2021-01-29 14:15:00|7319.3|7304.3|7319.5|7304.5|7324.8|7304.9|7319.3|7299.6|10
1611930000000|2021-01-29 14:20:00|7319.8|7304.8|7319.5|7304.5|7320.1|7305.1|7319.5|7304.5|11
1611930300000|2021-01-29 14:25:00|7319.4|7304.4|7321.4|7306.4|7321.4|7306.4|7319.2|7304.2|29
1611930600000|2021-01-29 14:30:00|7321.3|7306.3|7321.2|7306.2|7321.9|7306.9|7320.8|7305.8|32
1611930900000|2021-01-29 14:35:00|7321.1|7306.1|7320.9|7305.9|7321.2|7306.2|7320.9|7305.9|11
1611931200000|2021-01-29 14:40:00|7321.1|7306.1|7322.5|7307.5|7322.5|7307.5|7321.1|7306.1|60
1611931500000|2021-01-29 14:45:00|7322.4|7307.4|7320|7305|7322.6|7307.6|7319.5|7304.5|114
1611931800000|2021-01-29 14:50:00|7320.1|7305.1|7319.6|7304.6|7320.3|7305.3|7319.5|7304.5|37
1611932100000|2021-01-29 14:55:00|7319.5|7304.5|7318.5|7303.5|7319.6|7304.6|7317.8|7302.8|54
1611932400000|2021-01-29 15:00:00|7318.4|7303.4|7318|7303|7318.9|7303.9|7317.9|7302.9|79
1611932700000|2021-01-29 15:05:00|7318.1|7303.1|7318.5|7303.5|7319.5|7304.5|7317.9|7302.9|92
1611933000000|2021-01-29 15:10:00|7318.6|7303.6|7317.4|7302.4|7319|7304|7316.8|7301.8|95
1611933300000|2021-01-29 15:15:00|7317.2|7302.2|7318.7|7303.7|7318.7|7303.7|7317|7302|56
1611933600000|2021-01-29 15:20:00|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318|7303|21
1611933900000|2021-01-29 15:25:00|7318.9|7303.9|7318.8|7303.8|7318.9|7303.9|7317.7|7302.7|22
1611934200000|2021-01-29 15:30:00|7318.7|7303.7|7319.3|7304.3|7320.9|7305.9|7318.2|7303.2|42
1611934500000|2021-01-29 15:35:00|7319.5|7304.5|7319|7304|7319.6|7304.6|7318.9|7303.9|40
1611934800000|2021-01-29 15:40:00|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7318.8|7303.8|59
1611935100000|2021-01-29 15:45:00|7319.4|7304.4|7319.9|7304.9|7321.2|7306.2|7319.3|7304.3|80
1611935400000|2021-01-29 15:50:00|7319.8|7304.8|7320|7305|7320.1|7305.1|7319.7|7304.7|20
1611935700000|2021-01-29 15:55:00|7319.9|7304.9|7318.9|7303.9|7326.1|7306.2|7318.6|7300.7|68
1611936000000|2021-01-29 16:00:00|7318.6|7303.6|7319.6|7304.6|7319.7|7304.7|7318.2|7303.2|39
1611936300000|2021-01-29 16:05:00|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319|7304|18
1611936600000|2021-01-29 16:10:00|7319.6|7304.6|7321|7306|7321.2|7306.2|7319.6|7304.6|38
1611936900000|2021-01-29 16:15:00|7320.9|7305.9|7321.4|7306.4|7321.5|7306.5|7320.6|7305.6|30
1611937200000|2021-01-29 16:20:00|7321.5|7306.5|7321.8|7306.8|7322.7|7307.7|7321.5|7306.5|36
1611937500000|2021-01-29 16:25:00|7321.9|7306.9|7322|7307|7322.5|7307.5|7321.7|7306.7|72
1611937800000|2021-01-29 16:30:00|7322.1|7307.1|7321.6|7306.6|7322.1|7307.1|7321.3|7306.3|14
1611938100000|2021-01-29 16:35:00|7321.5|7306.5|7321|7306|7321.6|7306.6|7320.8|7305.8|8
1611938400000|2021-01-29 16:40:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321|7306|3
1611938700000|2021-01-29 16:45:00|7321.3|7306.3|7320.7|7305.7|7321.3|7306.3|7320.7|7305.7|7
1611939000000|2021-01-29 16:50:00|7320.8|7305.8|7320.8|7305.8|7321.1|7306.1|7320.7|7305.7|8
1611939300000|2021-01-29 16:55:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.7|7305.7|9
1611939600000|2021-01-29 17:00:00|7320.8|7305.8|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|12
1611939900000|2021-01-29 17:05:00|7320.7|7305.7|7320.4|7305.4|7320.9|7305.9|7319.9|7304.9|19
1611940200000|2021-01-29 17:10:00|7320.3|7305.3|7320.2|7305.2|7320.5|7305.5|7320.2|7305.2|5
1611940500000|2021-01-29 17:15:00|7320.3|7305.3|7322.5|7307.5|7322.5|7307.5|7320.3|7305.3|101
1611940800000|2021-01-29 17:20:00|7322.6|7307.6|7323.3|7308.3|7323.3|7308.3|7322.6|7307.6|7
1611941100000|2021-01-29 17:25:00|7323.4|7308.4|7323.6|7308.6|7324.4|7309.4|7323.4|7308.4|47
1611941400000|2021-01-29 17:30:00|7323.7|7308.7|7325.4|7310.4|7325.4|7310.4|7323.4|7308.4|81
1611941700000|2021-01-29 17:35:00|7325.3|7310.3|7326.5|7311.5|7326.7|7311.7|7325.1|7310.1|49
1611942000000|2021-01-29 17:40:00|7326.4|7311.4|7327.3|7312.3|7327.5|7312.5|7326.3|7311.3|61
1611942300000|2021-01-29 17:45:00|7327.2|7312.2|7331|7316|7331.1|7316.1|7327.2|7312.2|105
1611942600000|2021-01-29 17:50:00|7331.1|7316.1|7329.9|7314.9|7334.7|7316.2|7329.3|7309.3|132
1611942900000|2021-01-29 17:55:00|7329.8|7314.8|7332.3|7307.3|7334.4|7314.9|7327.2|7307|181
1611943200000|2021-01-29 18:00:00|7332.1|7307.1|7329|7314|7332.3|7314.4|7327.4|7307|133
1611943500000|2021-01-29 18:05:00|7329.2|7314.2|7329.1|7314.1|7329.7|7314.7|7328.8|7313.8|77
1611943800000|2021-01-29 18:10:00|7329.2|7314.2|7329.6|7314.6|7329.8|7314.8|7329|7314|64
1611944100000|2021-01-29 18:15:00|7329.7|7314.7|7337.4|7312.4|7337.5|7318.2|7329.6|7309.7|158
1611944400000|2021-01-29 18:20:00|7337.5|7312.5|7334.6|7309.6|7337.5|7315.7|7330.7|7309|115
1611944700000|2021-01-29 18:25:00|7334.8|7309.8|7334.3|7309.3|7335.1|7315.1|7329.5|7309.2|102
1611945000000|2021-01-29 18:30:00|7334.4|7309.4|7330.9|7305.9|7334.5|7314|7326.8|7305.7|129
1611945300000|2021-01-29 18:35:00|7331|7306|7330.1|7305.1|7331.1|7306.1|7329.3|7304.3|491
1611945600000|2021-01-29 18:40:00|7329.8|7304.8|7329.7|7304.7|7330.5|7305.5|7328.7|7303.7|311
1611945900000|2021-01-29 18:45:00|7329.8|7304.8|7330.8|7305.8|7331.9|7306.9|7329.3|7304.3|128
1611946200000|2021-01-29 18:50:00|7330.9|7305.9|7330.8|7305.8|7331.1|7306.1|7330.4|7305.4|124
1611946500000|2021-01-29 18:55:00|7330.7|7305.7|7330.8|7305.8|7331|7306|7330.6|7305.6|116
1611946800000|2021-01-29 19:00:00|7330.9|7305.9|7331|7306|7331.3|7306.3|7330.6|7305.6|178
1611947100000|2021-01-29 19:05:00|7330.9|7305.9|7331.1|7306.1|7331.3|7306.3|7330.7|7305.7|197
1611947400000|2021-01-29 19:10:00|7331.2|7306.2|7330.7|7305.7|7331.2|7306.2|7330.6|7305.6|215
1611947700000|2021-01-29 19:15:00|7330.8|7305.8|7330.7|7305.7|7331.1|7306.1|7330.6|7305.6|230
1611948000000|2021-01-29 19:20:00|7330.8|7305.8|7330.8|7305.8|7331.2|7306.2|7330.6|7305.6|159
1611948300000|2021-01-29 19:25:00|7330.9|7305.9|7330.8|7305.8|7331.1|7306.1|7330.4|7305.4|58
1611948600000|2021-01-29 19:30:00|7330.6|7305.6|7330.8|7305.8|7330.9|7305.9|7330.6|7305.6|34
1611948900000|2021-01-29 19:35:00|7330.7|7305.7|7330.9|7305.9|7331.1|7306.1|7330.6|7305.6|72
1611949200000|2021-01-29 19:40:00|7330.8|7305.8|7330.7|7305.7|7331|7306|7330|7305|19
1611949500000|2021-01-29 19:45:00|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|1
1611949800000|2021-01-29 19:50:00|7330.5|7305.5|7330.5|7305.5|7330.8|7305.8|7330.5|7305.5|3
1611951600000|2021-01-29 20:20:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1611951900000|2021-01-29 20:25:00|7330.4|7305.4|7330.6|7305.6|7331.6|7306.6|7330.4|7305.4|10
1611952200000|2021-01-29 20:30:00|7330.5|7305.5|7330.2|7305.2|7330.5|7305.5|7330.2|7305.2|4
1611952500000|2021-01-29 20:35:00|7330.3|7305.3|7330.6|7305.6|7330.6|7305.6|7330.3|7305.3|4
1611952800000|2021-01-29 20:40:00|7330.5|7305.5|7331.1|7306.1|7331.1|7306.1|7330.4|7305.4|5
1611953100000|2021-01-29 20:45:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1611953400000|2021-01-29 20:50:00|7331.4|7306.4|7331.6|7306.6|7332.5|7307.5|7331.4|7306.4|9
1611953700000|2021-01-29 20:55:00|7331.5|7306.5|7332.3|7307.3|7332.3|7307.3|7330.9|7305.9|9
1612146600000|2021-02-01 02:30:00|7329.8|7304.8|7330.3|7305.3|7330.4|7305.4|7329.8|7304.8|5
1612146900000|2021-02-01 02:35:00|7330.1|7305.1|7330.3|7305.3|7330.3|7305.3|7329|7304|18
1612147200000|2021-02-01 02:40:00|7330.8|7305.8|7330.6|7305.6|7330.9|7305.9|7330.2|7305.2|12
1612147500000|2021-02-01 02:45:00|7330.7|7305.7|7330.8|7305.8|7330.9|7305.9|7330.7|7305.7|5
1612148100000|2021-02-01 02:55:00|7330.7|7305.7|7330.3|7305.3|7330.7|7305.7|7330.3|7305.3|4
1612149000000|2021-02-01 03:10:00|7330.4|7305.4|7330.5|7305.5|7330.5|7305.5|7330.3|7305.3|5
1612149600000|2021-02-01 03:20:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7329.9|7304.9|5
1612149900000|2021-02-01 03:25:00|7330|7305|7331.1|7306.1|7331.6|7306.6|7329.9|7304.9|14
1612150200000|2021-02-01 03:30:00|7330.2|7305.2|7326.2|7301.2|7330.6|7305.6|7326.2|7301.2|145
1612150500000|2021-02-01 03:35:00|7321.3|7306.3|7325.9|7300.9|7327.6|7306.8|7320.6|7300.4|36
1612150800000|2021-02-01 03:40:00|7326.1|7301.1|7320.5|7305.5|7326.4|7305.8|7320.2|7300.6|28
1612151100000|2021-02-01 03:45:00|7320.7|7305.7|7321.9|7306.9|7327.1|7306.9|7320.7|7301.1|31
1612151400000|2021-02-01 03:50:00|7326.6|7301.6|7320.9|7305.9|7326.9|7306.9|7320.4|7300.4|24
1612151700000|2021-02-01 03:55:00|7325.6|7300.6|7320|7305|7325.9|7305.9|7319.7|7299.9|23
1612152000000|2021-02-01 04:00:00|7325.1|7300.1|7320|7305|7325.9|7305.9|7319.9|7299.9|26
1612152300000|2021-02-01 04:05:00|7319.7|7304.7|7325.9|7300.9|7325.9|7305.5|7319.7|7300.6|11
1612152600000|2021-02-01 04:10:00|7320.9|7305.9|7320.2|7305.2|7325.6|7305.9|7320.2|7300.1|13
1612152900000|2021-02-01 04:15:00|7320.5|7305.5|7321|7306|7325.9|7306.2|7320.4|7300.9|12
1612153200000|2021-02-01 04:20:00|7320.5|7305.5|7327.1|7302.1|7327.2|7307.1|7320.5|7302.1|8
1612153500000|2021-02-01 04:25:00|7322.2|7307.2|7321.6|7306.6|7327.1|7307.8|7321.3|7301.4|15
1612153800000|2021-02-01 04:30:00|7321.8|7306.8|7322.9|7307.9|7328.6|7308.6|7321.5|7301.4|42
1612154100000|2021-02-01 04:35:00|7322.6|7307.6|7326.6|7301.6|7327.1|7307.6|7320.9|7300.9|60
1612154400000|2021-02-01 04:40:00|7321.6|7306.6|7322|7307|7322.5|7307.5|7321.3|7306.3|19
1612154700000|2021-02-01 04:45:00|7321.9|7306.9|7321.6|7306.6|7327|7307|7320.8|7301.7|33
1612155000000|2021-02-01 04:50:00|7321.5|7306.5|7321.3|7306.3|7322|7307|7321.3|7306.3|21
1612155300000|2021-02-01 04:55:00|7321.1|7306.1|7321.4|7306.4|7321.7|7306.7|7321.1|7306.1|23
1612155600000|2021-02-01 05:00:00|7321.3|7306.3|7321.6|7306.6|7321.9|7306.9|7321.3|7306.3|21
1612155900000|2021-02-01 05:05:00|7321.7|7306.7|7321.4|7306.4|7321.8|7306.8|7320.8|7305.8|19
1612156200000|2021-02-01 05:10:00|7321.3|7306.3|7320.9|7305.9|7321.4|7306.4|7320.7|7305.7|21
1612156500000|2021-02-01 05:15:00|7321|7306|7320.6|7305.6|7321.2|7306.2|7317.7|7302.7|83
1612156800000|2021-02-01 05:20:00|7320.7|7305.7|7321.2|7306.2|7321.3|7306.3|7320.3|7305.3|21
1612157100000|2021-02-01 05:25:00|7321.7|7306.7|7320.8|7305.8|7321.7|7306.7|7319.4|7304.4|36
1612157400000|2021-02-01 05:30:00|7320.7|7305.7|7320.3|7305.3|7320.7|7305.7|7319.3|7304.3|36
1612157700000|2021-02-01 05:35:00|7320.5|7305.5|7320.8|7305.8|7321.9|7306.9|7320.5|7305.5|46
1612158000000|2021-02-01 05:40:00|7320.7|7305.7|7319.9|7304.9|7320.8|7305.8|7319.7|7304.7|28
1612158300000|2021-02-01 05:45:00|7319.8|7304.8|7317.7|7302.7|7319.9|7304.9|7317.2|7302.2|45
1612158600000|2021-02-01 05:50:00|7317.5|7302.5|7317.3|7302.3|7317.9|7302.9|7317.1|7302.1|38
1612158900000|2021-02-01 05:55:00|7316.6|7301.6|7317.6|7302.6|7322.3|7302.9|7315.2|7295|57
1612159200000|2021-02-01 06:00:00|7322.7|7297.7|7335.1|7310.1|7336.5|7315.3|7318|7297.7|277
1612159500000|2021-02-01 06:05:00|7335.2|7310.2|7337.7|7322.7|7344|7323.5|7330.4|7310.2|293
1612159800000|2021-02-01 06:10:00|7337.9|7322.9|7334.3|7319.3|7344.1|7324.5|7334.3|7314|138
1612160100000|2021-02-01 06:15:00|7334|7319|7337.4|7312.4|7339.3|7319|7329.7|7308.3|178
1612160400000|2021-02-01 06:20:00|7337.5|7312.5|7330.4|7315.4|7340.1|7319.5|7330.4|7310.5|155
1612160700000|2021-02-01 06:25:00|7335.4|7310.4|7331.2|7316.2|7336.9|7316.9|7329.7|7309.9|65
1612161000000|2021-02-01 06:30:00|7331.4|7316.4|7332.4|7317.4|7337|7318.2|7331.4|7311.8|31
1612161300000|2021-02-01 06:35:00|7332.3|7317.3|7334.2|7319.2|7334.2|7319.2|7332.2|7317.2|26
1612161600000|2021-02-01 06:40:00|7334.4|7319.4|7335.6|7320.6|7340.4|7320.9|7334.2|7314.9|64
1612161900000|2021-02-01 06:45:00|7335.5|7320.5|7339.6|7324.6|7342.6|7324.8|7335.5|7316.3|91
1612162200000|2021-02-01 06:50:00|7339.8|7324.8|7350.8|7325.8|7353.1|7332.9|7339.6|7320|254
1612162500000|2021-02-01 06:55:00|7350.6|7325.6|7348.5|7323.5|7353.9|7333.1|7343.1|7322.6|197
1612162800000|2021-02-01 07:00:00|7348.6|7323.6|7350.8|7325.8|7351.9|7331.8|7343.6|7323|138
1612163100000|2021-02-01 07:05:00|7350.9|7325.9|7343.3|7328.3|7351.1|7329.4|7343.3|7323.5|86
1612163400000|2021-02-01 07:10:00|7343.8|7328.8|7347.8|7322.8|7349.3|7329|7342.2|7320.5|129
1612163700000|2021-02-01 07:15:00|7347.7|7322.7|7346|7321|7348|7327.7|7340.7|7320.7|122
1612164000000|2021-02-01 07:20:00|7345.9|7320.9|7338.2|7323.2|7346|7325.8|7338.2|7318.8|62
1612164300000|2021-02-01 07:25:00|7338.1|7323.1|7333.6|7318.6|7342.2|7323.1|7333.6|7314.3|136
1612164600000|2021-02-01 07:30:00|7333.5|7318.5|7336.3|7311.3|7339|7318.8|7328.9|7308.8|152
1612164900000|2021-02-01 07:35:00|7331.3|7316.3|7332.2|7317.2|7337.1|7317.2|7329.6|7310.2|111
1612165200000|2021-02-01 07:40:00|7332.1|7317.1|7336.8|7311.8|7337.2|7318.3|7330.1|7310.3|71
1612165500000|2021-02-01 07:45:00|7337|7312|7337.4|7312.4|7338.7|7318.1|7331.5|7311.5|103
1612165800000|2021-02-01 07:50:00|7337.5|7312.5|7338.3|7313.3|7338.6|7319.5|7332.3|7312.2|77
1612166100000|2021-02-01 07:55:00|7333.2|7318.2|7330.9|7315.9|7337.6|7318.2|7330.9|7311.4|69
1612166400000|2021-02-01 08:00:00|7331.1|7316.1|7330.5|7315.5|7338.1|7316.6|7330.3|7310|90
1612166700000|2021-02-01 08:05:00|7330.6|7315.6|7330.4|7315.4|7338.3|7317.5|7330|7310.4|90
1612167000000|2021-02-01 08:10:00|7330.1|7315.1|7329.9|7314.9|7335.1|7315.3|7329.1|7308.8|54
1612167300000|2021-02-01 08:15:00|7329.8|7314.8|7333.7|7308.7|7336.1|7316.1|7327.8|7308|72
1612167600000|2021-02-01 08:20:00|7333.8|7308.8|7329.1|7304.1|7333.8|7313.5|7323.5|7303.1|119
1612167900000|2021-02-01 08:25:00|7329.2|7304.2|7332.5|7317.5|7334.4|7317.6|7324.1|7304.2|136
1612168200000|2021-02-01 08:30:00|7332.8|7317.8|7336|7321|7339.5|7321.2|7332.5|7314|92
1612168500000|2021-02-01 08:35:00|7336.1|7321.1|7337.1|7322.1|7337.3|7322.3|7335.3|7320.3|30
1612168800000|2021-02-01 08:40:00|7337.2|7322.2|7334.9|7319.9|7337.2|7322.2|7334.6|7319.6|41
1612169100000|2021-02-01 08:45:00|7334.8|7319.8|7339.3|7324.3|7340.7|7324.3|7334.8|7315.6|66
1612169400000|2021-02-01 08:50:00|7339.4|7324.4|7337.7|7322.7|7345.2|7324.6|7337.6|7317.5|108
1612169700000|2021-02-01 08:55:00|7337.5|7322.5|7343.8|7318.8|7345.3|7324.3|7337.5|7317.5|73
1612170000000|2021-02-01 09:00:00|7343.6|7318.6|7346.3|7321.3|7346.3|7327|7339.8|7318.4|99
1612170300000|2021-02-01 09:05:00|7346.2|7321.2|7340.4|7325.4|7346.3|7326.4|7340|7320.3|34
1612170600000|2021-02-01 09:10:00|7340.3|7325.3|7340.9|7325.9|7345.3|7326.4|7339.8|7320.3|65
1612170900000|2021-02-01 09:15:00|7341|7326|7339.7|7324.7|7346|7326|7339.7|7320.4|68
1612171200000|2021-02-01 09:20:00|7339.3|7324.3|7343.8|7318.8|7344.4|7324.3|7337.2|7317.9|61
1612171500000|2021-02-01 09:25:00|7343.9|7318.9|7337.6|7322.6|7344.4|7324.2|7337.3|7318.9|61
1612171800000|2021-02-01 09:30:00|7337.8|7322.8|7341.9|7316.9|7343.4|7323.3|7337.1|7316.9|49
1612172100000|2021-02-01 09:35:00|7342|7317|7341.8|7316.8|7342.6|7322.4|7336.2|7316.5|74
1612172400000|2021-02-01 09:40:00|7341.6|7316.6|7336.4|7321.4|7341.8|7321.5|7336.1|7315.2|61
1612172700000|2021-02-01 09:45:00|7336.1|7321.1|7342.8|7317.8|7343.6|7323.2|7336.1|7316.1|64
1612173000000|2021-02-01 09:50:00|7342.9|7317.9|7338.8|7323.8|7344.4|7323.8|7338.5|7317.8|48
1612173300000|2021-02-01 09:55:00|7338.6|7323.6|7341.8|7316.8|7343.6|7323.8|7337.4|7316.8|34
1612173600000|2021-02-01 10:00:00|7341.7|7316.7|7341.3|7316.3|7343|7322.9|7337.3|7316|38
1612173900000|2021-02-01 10:05:00|7341.6|7316.6|7341.2|7316.2|7342.6|7322.9|7336.2|7316.2|39
1612174200000|2021-02-01 10:10:00|7341.1|7316.1|7336.5|7321.5|7341.1|7321.9|7336.2|7315.9|22
1612174500000|2021-02-01 10:15:00|7336.8|7321.8|7338.8|7323.8|7343.7|7323.8|7336.5|7317.9|63
1612174800000|2021-02-01 10:20:00|7338.9|7323.9|7339.6|7324.6|7344.6|7324.8|7338.9|7319.5|27
1612175100000|2021-02-01 10:25:00|7339.5|7324.5|7344.3|7319.3|7344.6|7324.5|7338.9|7319.3|31
1612175400000|2021-02-01 10:30:00|7344.2|7319.2|7342.3|7327.3|7346.6|7327.8|7339.5|7319|60
1612175700000|2021-02-01 10:35:00|7342.6|7327.6|7348.5|7323.5|7350.9|7330.2|7342.6|7323.5|78
1612176000000|2021-02-01 10:40:00|7343.8|7328.8|7344.4|7329.4|7349.2|7329.4|7343.7|7323.9|33
1612176300000|2021-02-01 10:45:00|7344.3|7329.3|7345.8|7330.8|7351.1|7331.1|7343.8|7325|52
1612176600000|2021-02-01 10:50:00|7350.8|7325.8|7345.4|7330.4|7350.8|7331.1|7345.1|7325.8|33
1612176900000|2021-02-01 10:55:00|7345.3|7330.3|7344.9|7329.9|7351.4|7331.3|7344.8|7326.3|41
1612177200000|2021-02-01 11:00:00|7344.8|7329.8|7345.1|7330.1|7345.1|7330.1|7344.8|7329.8|8
1612177500000|2021-02-01 11:05:00|7344.9|7329.9|7344.7|7329.7|7344.9|7329.9|7344.2|7329.2|39
1612177800000|2021-02-01 11:10:00|7344.4|7329.4|7344.7|7329.7|7344.7|7329.7|7344.3|7329.3|45
1612178100000|2021-02-01 11:15:00|7344.6|7329.6|7346.3|7331.3|7351.5|7331.6|7344.6|7324.8|27
1612178400000|2021-02-01 11:20:00|7346.7|7331.7|7351.4|7326.4|7351.6|7331.7|7345.6|7325.1|88
1612178700000|2021-02-01 11:25:00|7351.3|7326.3|7344.5|7329.5|7351.3|7329.8|7344.2|7324.6|28
1612179000000|2021-02-01 11:30:00|7343.7|7328.7|7346.5|7321.5|7347.3|7328.8|7342.6|7321.5|30
1612179300000|2021-02-01 11:35:00|7346.6|7321.6|7348.2|7323.2|7349|7324|7346.6|7321.6|36
1612179600000|2021-02-01 11:40:00|7348.3|7323.3|7346.7|7321.7|7348.5|7323.5|7346.5|7321.5|22
1612179900000|2021-02-01 11:45:00|7347.4|7322.4|7347.8|7322.8|7348.3|7323.3|7347.4|7322.4|12
1612180200000|2021-02-01 11:50:00|7348.3|7323.3|7348.3|7323.3|7348.7|7327|7341.8|7322.9|14
1612180500000|2021-02-01 11:55:00|7348.5|7323.5|7347.2|7322.2|7348.5|7323.5|7347.2|7322.2|13
1612180800000|2021-02-01 12:00:00|7347.1|7322.1|7348.2|7323.2|7350.1|7328|7343|7322.1|42
1612181100000|2021-02-01 12:05:00|7343.1|7328.1|7347.9|7322.9|7349|7328.3|7343.1|7322.9|12
1612181400000|2021-02-01 12:10:00|7342.5|7327.5|7343.1|7328.1|7348.1|7328.1|7342.4|7322.2|10
1612181700000|2021-02-01 12:15:00|7347.8|7322.8|7342|7327|7347.8|7327.3|7341.3|7322|12
1612182000000|2021-02-01 12:20:00|7341.5|7326.5|7342|7327|7342|7327|7341.5|7326.5|3
1612182300000|2021-02-01 12:25:00|7342.3|7327.3|7348.5|7323.5|7348.5|7328.9|7342.3|7322.8|11
1612182600000|2021-02-01 12:30:00|7348.6|7323.6|7348.5|7323.5|7348.6|7323.6|7348.5|7323.5|2
1612182900000|2021-02-01 12:35:00|7348.4|7323.4|7348.5|7323.5|7348.5|7323.5|7348.4|7323.4|2
1612183200000|2021-02-01 12:40:00|7348.4|7323.4|7348.4|7323.4|7348.5|7323.5|7348.3|7323.3|8
1612183500000|2021-02-01 12:45:00|7348.5|7323.5|7348.5|7323.5|7348.6|7323.6|7348.4|7323.4|9
1612183800000|2021-02-01 12:50:00|7342.3|7327.3|7348.7|7323.7|7348.7|7327.5|7342.3|7322.9|14
1612184100000|2021-02-01 12:55:00|7348.8|7323.8|7350.6|7325.6|7350.8|7329.3|7344.1|7323.7|41
1612184400000|2021-02-01 13:00:00|7346.1|7331.1|7350.6|7325.6|7351.8|7331.2|7344.9|7325.6|42
1612184700000|2021-02-01 13:05:00|7345.4|7330.4|7343.7|7328.7|7345.4|7330.4|7343.7|7328.7|11
1612185000000|2021-02-01 13:10:00|7343.6|7328.6|7343.3|7328.3|7344.1|7329.1|7343.2|7328.2|17
1612185300000|2021-02-01 13:15:00|7343.4|7328.4|7349.2|7324.2|7349.2|7328.6|7343.4|7323.8|14
1612185600000|2021-02-01 13:20:00|7349.4|7324.4|7344.4|7329.4|7349.7|7329.6|7344.4|7324.4|6
1612185900000|2021-02-01 13:25:00|7349.5|7324.5|7345.2|7330.2|7350|7330.2|7345.1|7324.5|15
1612186200000|2021-02-01 13:30:00|7345|7330|7345.1|7330.1|7345.2|7330.2|7344.9|7329.9|7
1612186500000|2021-02-01 13:35:00|7345|7330|7345.4|7330.4|7345.4|7330.4|7345|7330|20
1612186800000|2021-02-01 13:40:00|7345.2|7330.2|7345.4|7330.4|7345.4|7330.4|7345.2|7330.2|18
1612187100000|2021-02-01 13:45:00|7345.2|7330.2|7344.8|7329.8|7349.7|7330.7|7344.6|7324.6|27
1612187400000|2021-02-01 13:50:00|7345.2|7330.2|7349.9|7324.9|7349.9|7330.4|7344|7324.1|11
1612187700000|2021-02-01 13:55:00|7345.4|7330.4|7345.4|7330.4|7345.4|7330.4|7345.3|7330.3|3
1612188000000|2021-02-01 14:00:00|7350.3|7325.3|7349.6|7324.6|7350.8|7331|7344.9|7324.6|23
1612188300000|2021-02-01 14:05:00|7349.8|7324.8|7350|7325|7352.2|7331.1|7345.2|7324.8|29
1612188600000|2021-02-01 14:10:00|7350.1|7325.1|7350|7325|7350.1|7325.1|7349.9|7324.9|12
1612188900000|2021-02-01 14:15:00|7349.9|7324.9|7350|7325|7350|7325|7349.8|7324.8|3
1612189200000|2021-02-01 14:20:00|7349.8|7324.8|7350.4|7325.4|7350.4|7325.4|7349.8|7324.8|6
1612189500000|2021-02-01 14:25:00|7350.6|7325.6|7345.5|7330.5|7350.6|7330.6|7345.1|7325.6|64
1612189800000|2021-02-01 14:30:00|7345.4|7330.4|7346.2|7331.2|7346.5|7331.5|7345.2|7330.2|61
1612190100000|2021-02-01 14:35:00|7346.3|7331.3|7345.9|7330.9|7346.3|7331.3|7345.1|7330.1|56
1612190400000|2021-02-01 14:40:00|7346|7331|7345.8|7330.8|7346|7331|7345.7|7330.7|9
1612190700000|2021-02-01 14:45:00|7345.9|7330.9|7347.1|7332.1|7347.2|7332.2|7345.8|7330.8|28
1612191000000|2021-02-01 14:50:00|7347.2|7332.2|7346.7|7331.7|7347.2|7332.2|7346.6|7331.6|50
1612191300000|2021-02-01 14:55:00|7346.8|7331.8|7347.3|7332.3|7347.5|7332.5|7346.7|7331.7|64
1612191600000|2021-02-01 15:00:00|7347.2|7332.2|7347.6|7332.6|7347.7|7332.7|7346.6|7331.6|55
1612191900000|2021-02-01 15:05:00|7347.8|7332.8|7351.4|7336.4|7354.6|7336.9|7347.8|7327.8|102
1612192200000|2021-02-01 15:10:00|7351.3|7336.3|7351|7336|7352.3|7337.3|7350.5|7335.5|68
1612192500000|2021-02-01 15:15:00|7350.9|7335.9|7350.5|7335.5|7351|7336|7350.5|7335.5|51
1612192800000|2021-02-01 15:20:00|7350.6|7335.6|7350.2|7335.2|7355|7335.6|7348.6|7329.5|37
1612193100000|2021-02-01 15:25:00|7350.3|7335.3|7349.6|7334.6|7350.8|7335.8|7349.6|7334.6|71
1612193400000|2021-02-01 15:30:00|7349.5|7334.5|7350.4|7335.4|7354.9|7335.4|7348.5|7328.2|62
1612193700000|2021-02-01 15:35:00|7350.5|7335.5|7349.8|7334.8|7355.4|7335.5|7349.5|7329.8|85
1612194000000|2021-02-01 15:40:00|7349.7|7334.7|7355.1|7330.1|7355.3|7335.3|7349.5|7329.8|122
1612194300000|2021-02-01 15:45:00|7355.2|7330.2|7350.2|7335.2|7355.4|7335.4|7350|7330|244
1612194600000|2021-02-01 15:50:00|7350.1|7335.1|7351.3|7336.3|7355.2|7336.4|7348.7|7329.7|90
1612194900000|2021-02-01 15:55:00|7351.2|7336.2|7351.6|7336.6|7356.3|7336.6|7351|7331.1|64
1612195200000|2021-02-01 16:00:00|7351.7|7336.7|7352.3|7337.3|7352.4|7337.4|7351.7|7336.7|39
1612195500000|2021-02-01 16:05:00|7352.2|7337.2|7352.3|7337.3|7352.6|7337.6|7351.5|7336.5|46
1612195800000|2021-02-01 16:10:00|7352.4|7337.4|7351.9|7336.9|7352.6|7337.6|7351.8|7336.8|17
1612196100000|2021-02-01 16:15:00|7351.8|7336.8|7358|7333|7359.5|7340.3|7351.8|7332.7|248
1612196400000|2021-02-01 16:20:00|7357.9|7332.9|7353.2|7338.2|7358.4|7338.3|7353.1|7332.7|94
1612196700000|2021-02-01 16:25:00|7358.1|7333.1|7353|7338|7358.4|7338.3|7352.8|7332.9|134
1612197000000|2021-02-01 16:30:00|7352.9|7337.9|7353.7|7338.7|7357.9|7339.1|7352.4|7332.9|44
1612197300000|2021-02-01 16:35:00|7353.6|7338.6|7353.1|7338.1|7353.9|7338.9|7353.1|7338.1|26
1612197600000|2021-02-01 16:40:00|7353|7338|7353.1|7338.1|7353.2|7338.2|7352.8|7337.8|20
1612197900000|2021-02-01 16:45:00|7353|7338|7350|7335|7353.1|7338.1|7349.3|7334.3|32
1612198200000|2021-02-01 16:50:00|7349.8|7334.8|7349.6|7334.6|7349.9|7334.9|7349.3|7334.3|15
1612198500000|2021-02-01 16:55:00|7349.7|7334.7|7350.4|7335.4|7350.4|7335.4|7349.4|7334.4|37
1612198800000|2021-02-01 17:00:00|7350.3|7335.3|7350.7|7335.7|7351.5|7336.5|7350.3|7335.3|43
1612199100000|2021-02-01 17:05:00|7350.6|7335.6|7353.5|7338.5|7353.5|7338.5|7350.6|7335.6|17
1612199400000|2021-02-01 17:10:00|7353.2|7338.2|7352|7337|7357.3|7338.2|7350.9|7332|73
1612199700000|2021-02-01 17:15:00|7352.3|7337.3|7353.6|7338.6|7354|7339|7352.3|7337.3|28
1612200000000|2021-02-01 17:20:00|7353.7|7338.7|7353.8|7338.8|7354|7339|7353.7|7338.7|22
1612200300000|2021-02-01 17:25:00|7353.7|7338.7|7353.7|7338.7|7353.9|7338.9|7353.5|7338.5|13
1612200600000|2021-02-01 17:30:00|7353.5|7338.5|7352.8|7337.8|7353.6|7338.6|7352.5|7337.5|16
1612200900000|2021-02-01 17:35:00|7352.9|7337.9|7356.4|7331.4|7356.8|7337.9|7351.5|7331.4|36
1612201200000|2021-02-01 17:40:00|7356.3|7331.3|7351.7|7336.7|7356.3|7336.7|7350.2|7330.4|35
1612201500000|2021-02-01 17:45:00|7351.8|7336.8|7352.6|7337.6|7352.6|7337.6|7351.4|7336.4|30
1612201800000|2021-02-01 17:50:00|7352.5|7337.5|7351.1|7336.1|7352.6|7337.6|7351|7336|14
1612202100000|2021-02-01 17:55:00|7351|7336|7351.1|7336.1|7351.1|7336.1|7351|7336|2
1612202400000|2021-02-01 18:00:00|7350.8|7335.8|7350.8|7335.8|7350.9|7335.9|7350.3|7335.3|20
1612202700000|2021-02-01 18:05:00|7350.9|7335.9|7350.9|7335.9|7350.9|7335.9|7350.7|7335.7|24
1612203000000|2021-02-01 18:10:00|7350.8|7335.8|7350.9|7335.9|7350.9|7335.9|7350.8|7335.8|4
1612203300000|2021-02-01 18:15:00|7351|7336|7350.5|7335.5|7351|7336|7350.4|7335.4|7
1612203600000|2021-02-01 18:20:00|7350.6|7335.6|7350.8|7335.8|7350.8|7335.8|7350.4|7335.4|19
1612203900000|2021-02-01 18:25:00|7350.7|7335.7|7349.2|7334.2|7350.9|7335.9|7349.2|7334.2|42
1612204200000|2021-02-01 18:30:00|7349|7334|7348.6|7333.6|7349|7334|7348.1|7333.1|17
1612204500000|2021-02-01 18:35:00|7348.7|7333.7|7354.2|7329.2|7355.2|7334.6|7348.5|7329.1|47
1612204800000|2021-02-01 18:40:00|7354.1|7329.1|7355.3|7330.3|7355.8|7335.6|7350.4|7329.1|27
1612205100000|2021-02-01 18:45:00|7355.4|7330.4|7351.2|7336.2|7355.6|7336.6|7350.6|7330.2|25
1612205400000|2021-02-01 18:50:00|7351.3|7336.3|7357.9|7332.9|7357.9|7337.5|7351.3|7332.4|85
1612205700000|2021-02-01 18:55:00|7358.1|7333.1|7350|7335|7358.1|7338|7350|7332.9|219
1612206000000|2021-02-01 19:00:00|7350.1|7335.1|7349.5|7334.5|7355.1|7335.1|7349.4|7329.9|21
1612206300000|2021-02-01 19:05:00|7349.6|7334.6|7349.6|7334.6|7355.9|7335.7|7349.5|7330.7|33
1612206600000|2021-02-01 19:10:00|7349.5|7334.5|7349.6|7334.6|7349.6|7334.6|7349.5|7334.5|18
1612206900000|2021-02-01 19:15:00|7349.5|7334.5|7348.7|7333.7|7349.8|7334.8|7348.7|7333.7|11
1612207200000|2021-02-01 19:20:00|7348.6|7333.6|7348.6|7333.6|7348.8|7333.8|7348.6|7333.6|99
1612207500000|2021-02-01 19:25:00|7348.7|7333.7|7349|7334|7349.1|7334.1|7348.3|7333.3|23
1612207800000|2021-02-01 19:30:00|7349.1|7334.1|7349.1|7334.1|7349.9|7334.9|7348.9|7333.9|23
1612208100000|2021-02-01 19:35:00|7349|7334|7349.1|7334.1|7349.1|7334.1|7349|7334|2
1612208400000|2021-02-01 19:40:00|7349|7334|7347.7|7332.7|7351.8|7334.1|7347.3|7326.4|33
1612208700000|2021-02-01 19:45:00|7347.6|7332.6|7350.8|7325.8|7352|7332.6|7347.4|7325.7|21
1612209000000|2021-02-01 19:50:00|7350.7|7325.7|7350.5|7325.5|7351.8|7331|7344.8|7325|23
1612209300000|2021-02-01 19:55:00|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|7345.5|7330.5|1
1612209600000|2021-02-01 20:00:00|7345.7|7330.7|7351.6|7326.6|7352.4|7331|7345.7|7326.3|8
1612209900000|2021-02-01 20:05:00|7351.5|7326.5|7349.6|7324.6|7351.5|7330.8|7345.8|7324.5|6
1612210800000|2021-02-01 20:20:00|7349.9|7324.9|7350.3|7325.3|7351.1|7326.1|7349.9|7324.9|8
1612211100000|2021-02-01 20:25:00|7351|7326|7352.7|7327.7|7352.7|7331.4|7346.1|7326|9
1612211400000|2021-02-01 20:30:00|7352.6|7327.6|7352.5|7327.5|7352.6|7327.6|7352.5|7327.5|2
1612211700000|2021-02-01 20:35:00|7353.1|7328.1|7353.1|7328.1|7353.1|7328.1|7353.1|7328.1|1
1612212900000|2021-02-01 20:55:00|7353|7328|7349.5|7324.5|7353|7328|7349.5|7324.5|10
1612233000000|2021-02-02 02:30:00|7342.5|7317.5|7342|7317|7342.5|7317.5|7341.8|7316.8|3
1612233600000|2021-02-02 02:40:00|7343|7318|7342.5|7317.5|7343.3|7318.3|7342.5|7317.5|4
1612233900000|2021-02-02 02:45:00|7341.5|7316.5|7341.6|7316.6|7341.6|7316.6|7341.5|7316.5|2
1612234200000|2021-02-02 02:50:00|7341.1|7316.1|7340.1|7315.1|7341.1|7316.1|7339.7|7314.7|7
1612234500000|2021-02-02 02:55:00|7339.7|7314.7|7341.6|7316.6|7341.6|7316.6|7339.2|7314.2|9
1612234800000|2021-02-02 03:00:00|7341.5|7316.5|7340.7|7315.7|7341.5|7316.5|7340.7|7315.7|6
1612235100000|2021-02-02 03:05:00|7340.6|7315.6|7340.7|7315.7|7340.7|7315.7|7340.6|7315.6|2
1612235400000|2021-02-02 03:10:00|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1612235700000|2021-02-02 03:15:00|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1612236300000|2021-02-02 03:25:00|7339.7|7314.7|7340.6|7315.6|7340.6|7315.6|7339.7|7314.7|6
1612236600000|2021-02-02 03:30:00|7340.7|7315.7|7344.1|7319.1|7344.7|7319.7|7340.6|7315.6|226
1612236900000|2021-02-02 03:35:00|7339.3|7324.3|7345.1|7320.1|7346.3|7327|7339.3|7319|50
1612237200000|2021-02-02 03:40:00|7345.2|7320.2|7340.8|7325.8|7346.4|7326.5|7340.8|7320.1|17
1612237500000|2021-02-02 03:45:00|7341.1|7326.1|7338.3|7323.3|7345.6|7326.1|7338.3|7318.6|26
1612237800000|2021-02-02 03:50:00|7338.1|7323.1|7343.6|7318.6|7344.3|7324.4|7337.9|7318.6|21
1612238100000|2021-02-02 03:55:00|7338.8|7323.8|7346.5|7321.5|7347.3|7326.4|7338.8|7319.5|53
1612238400000|2021-02-02 04:00:00|7346.8|7321.8|7340.1|7325.1|7346.8|7325.9|7340.1|7321.5|11
1612238700000|2021-02-02 04:05:00|7340.3|7325.3|7338.5|7323.5|7344|7325.3|7338|7318.5|21
1612239000000|2021-02-02 04:10:00|7338.6|7323.6|7337.1|7322.1|7343.1|7323.6|7336.8|7316.1|43
1612239300000|2021-02-02 04:15:00|7337.2|7322.2|7335.9|7320.9|7340.5|7322.2|7335.4|7315.1|27
1612239600000|2021-02-02 04:20:00|7335.8|7320.8|7334.6|7319.6|7339.9|7321.1|7334.6|7314.9|34
1612239900000|2021-02-02 04:25:00|7334.8|7319.8|7334.4|7319.4|7335.1|7320.1|7334.4|7319.4|4
1612240200000|2021-02-02 04:30:00|7334.1|7319.1|7335.3|7320.3|7336.1|7321.1|7334.1|7319.1|29
1612240500000|2021-02-02 04:35:00|7335.2|7320.2|7335.7|7320.7|7336.3|7321.3|7334.9|7319.9|32
1612240800000|2021-02-02 04:40:00|7335.8|7320.8|7337|7322|7337.1|7322.1|7335.7|7320.7|48
1612241100000|2021-02-02 04:45:00|7337.1|7322.1|7336|7321|7337.1|7322.1|7335.8|7320.8|30
1612241400000|2021-02-02 04:50:00|7335.9|7320.9|7336.3|7321.3|7336.4|7321.4|7335.8|7320.8|15
1612241700000|2021-02-02 04:55:00|7336.4|7321.4|7336.4|7321.4|7336.9|7321.9|7336.3|7321.3|35
1612242000000|2021-02-02 05:00:00|7336.3|7321.3|7337.5|7322.5|7337.6|7322.6|7336.3|7321.3|20
1612242300000|2021-02-02 05:05:00|7337.6|7322.6|7336.2|7321.2|7337.7|7322.7|7336|7321|18
1612242600000|2021-02-02 05:10:00|7336.1|7321.1|7335.7|7320.7|7336.3|7321.3|7334.8|7319.8|41
1612242900000|2021-02-02 05:15:00|7335.6|7320.6|7335.1|7320.1|7336.2|7321.2|7334.7|7319.7|25
1612243200000|2021-02-02 05:20:00|7335.2|7320.2|7334.2|7319.2|7335.2|7320.2|7334.1|7319.1|21
1612243500000|2021-02-02 05:25:00|7334.3|7319.3|7334.6|7319.6|7334.9|7319.9|7333.8|7318.8|41
1612243800000|2021-02-02 05:30:00|7334.5|7319.5|7334|7319|7334.8|7319.8|7334|7319|24
1612244100000|2021-02-02 05:35:00|7334.1|7319.1|7334.6|7319.6|7335.2|7320.2|7334|7319|32
1612244400000|2021-02-02 05:40:00|7334.7|7319.7|7334.5|7319.5|7334.9|7319.9|7334.3|7319.3|19
1612244700000|2021-02-02 05:45:00|7334.4|7319.4|7334.2|7319.2|7334.7|7319.7|7334|7319|17
1612245000000|2021-02-02 05:50:00|7334.1|7319.1|7334|7319|7334.3|7319.3|7334|7319|18
1612245300000|2021-02-02 05:55:00|7333.9|7318.9|7332.2|7317.2|7334|7319|7331.9|7316.9|59
1612245600000|2021-02-02 06:00:00|7332|7317|7331.7|7316.7|7332.2|7317.2|7331.6|7316.6|17
1612245900000|2021-02-02 06:05:00|7331.9|7316.9|7331.2|7316.2|7332.2|7317.2|7330.9|7315.9|28
1612246200000|2021-02-02 06:10:00|7331.1|7316.1|7330.2|7315.2|7331.1|7316.1|7329.2|7314.2|30
1612246500000|2021-02-02 06:15:00|7330.3|7315.3|7329.3|7314.3|7330.3|7315.3|7328.8|7313.8|53
1612246800000|2021-02-02 06:20:00|7329.1|7314.1|7335.3|7310.3|7335.8|7316.9|7328.4|7310.3|86
1612247100000|2021-02-02 06:25:00|7335.4|7310.4|7332.3|7317.3|7335.4|7317.3|7330.5|7310.4|35
1612247400000|2021-02-02 06:30:00|7331.9|7316.9|7331.4|7316.4|7331.9|7316.9|7330.7|7315.7|36
1612247700000|2021-02-02 06:35:00|7331.5|7316.5|7330.4|7315.4|7331.6|7316.6|7330.4|7315.4|43
1612248000000|2021-02-02 06:40:00|7330.5|7315.5|7329.9|7314.9|7331.2|7316.2|7329.8|7314.8|40
1612248300000|2021-02-02 06:45:00|7329.8|7314.8|7330.3|7315.3|7330.5|7315.5|7329.3|7314.3|35
1612248600000|2021-02-02 06:50:00|7330.4|7315.4|7329.9|7314.9|7330.5|7315.5|7329.6|7314.6|32
1612248900000|2021-02-02 06:55:00|7329.8|7314.8|7330|7315|7330|7315|7329.7|7314.7|12
1612249200000|2021-02-02 07:00:00|7330.1|7315.1|7331.4|7316.4|7331.4|7316.4|7330.1|7315.1|18
1612249500000|2021-02-02 07:05:00|7331.3|7316.3|7330.4|7315.4|7331.5|7316.5|7330.2|7315.2|26
1612249800000|2021-02-02 07:10:00|7330.3|7315.3|7330.6|7315.6|7330.7|7315.7|7330.2|7315.2|22
1612250100000|2021-02-02 07:15:00|7330.5|7315.5|7331.1|7316.1|7331.2|7316.2|7330.3|7315.3|30
1612250400000|2021-02-02 07:20:00|7330.9|7315.9|7330.1|7315.1|7331|7316|7330.1|7315.1|22
1612250700000|2021-02-02 07:25:00|7330.3|7315.3|7331|7316|7331.1|7316.1|7330.2|7315.2|56
1612251000000|2021-02-02 07:30:00|7330.9|7315.9|7331|7316|7331.6|7316.6|7330.8|7315.8|27
1612251300000|2021-02-02 07:35:00|7330.7|7315.7|7330|7315|7330.7|7315.7|7329.4|7314.4|21
1612251600000|2021-02-02 07:40:00|7329.9|7314.9|7328.9|7313.9|7329.9|7314.9|7328.1|7313.1|36
1612251900000|2021-02-02 07:45:00|7329.3|7314.3|7328.4|7313.4|7329.3|7314.3|7328.1|7313.1|27
1612252200000|2021-02-02 07:50:00|7327.8|7312.8|7327.1|7312.1|7331.6|7312.9|7324.9|7306.3|73
1612252500000|2021-02-02 07:55:00|7326.8|7311.8|7330.3|7315.3|7330.4|7315.4|7326.8|7311.8|108
1612252800000|2021-02-02 08:00:00|7330.2|7315.2|7330.1|7315.1|7337.3|7317.9|7329.8|7311.1|61
1612253100000|2021-02-02 08:05:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7330.1|7315.1|5
1612253400000|2021-02-02 08:10:00|7330.3|7315.3|7330.3|7315.3|7330.6|7315.6|7330.3|7315.3|6
1612253700000|2021-02-02 08:15:00|7330.1|7315.1|7327.1|7312.1|7333|7315.1|7327|7307.6|33
1612254000000|2021-02-02 08:20:00|7327|7312|7327.8|7312.8|7334|7313.6|7326.1|7308.6|36
1612254300000|2021-02-02 08:25:00|7327.6|7312.6|7329.3|7314.3|7333.8|7314.4|7327.6|7308.8|13
1612254600000|2021-02-02 08:30:00|7329.1|7314.1|7331.8|7306.8|7333.7|7314.1|7327.1|7306.6|82
1612254900000|2021-02-02 08:35:00|7331.9|7306.9|7329.6|7314.6|7334.8|7314.6|7327.1|7306.8|62
1612255200000|2021-02-02 08:40:00|7329.9|7314.9|7329.3|7314.3|7334.7|7315.6|7329.3|7309.6|32
1612255500000|2021-02-02 08:45:00|7328.9|7313.9|7328.7|7313.7|7329.5|7314.5|7328.7|7313.7|18
1612255800000|2021-02-02 08:50:00|7328.5|7313.5|7328.4|7313.4|7333.6|7313.6|7327.6|7308.4|29
1612256100000|2021-02-02 08:55:00|7328.1|7313.1|7333.8|7308.8|7333.8|7314.1|7326.6|7306.3|52
1612256400000|2021-02-02 09:00:00|7333.6|7308.6|7329.9|7314.9|7333.6|7316.5|7328.1|7308.3|102
1612256700000|2021-02-02 09:05:00|7330|7315|7327.7|7312.7|7330.1|7315.1|7327.7|7312.7|44
1612257000000|2021-02-02 09:10:00|7327.6|7312.6|7326.4|7311.4|7328|7313|7325.2|7310.2|60
1612257300000|2021-02-02 09:15:00|7325.9|7310.9|7325.3|7310.3|7330|7312|7325.1|7304.8|51
1612257600000|2021-02-02 09:20:00|7325.5|7310.5|7324|7309|7329.8|7310.6|7321.6|7301.6|105
1612257900000|2021-02-02 09:25:00|7324.1|7309.1|7329.6|7314.6|7333.7|7315|7324.1|7305.2|92
1612258200000|2021-02-02 09:30:00|7329.1|7314.1|7328.2|7313.2|7329.1|7314.1|7327.4|7312.4|26
1612258500000|2021-02-02 09:35:00|7328.3|7313.3|7327.6|7312.6|7328.6|7313.6|7327.3|7312.3|30
1612258800000|2021-02-02 09:40:00|7327.8|7312.8|7330|7315|7335|7316|7327.3|7309.8|68
1612259100000|2021-02-02 09:45:00|7329.7|7314.7|7329.9|7314.9|7330.1|7315.1|7328.5|7313.5|38
1612259400000|2021-02-02 09:50:00|7329.8|7314.8|7330.3|7315.3|7331.6|7316.6|7329.8|7314.8|84
1612259700000|2021-02-02 09:55:00|7330.1|7315.1|7330.9|7315.9|7331.1|7316.1|7329.6|7314.6|59
1612260000000|2021-02-02 10:00:00|7330.4|7315.4|7330.6|7315.6|7330.8|7315.8|7330|7315|34
1612260300000|2021-02-02 10:05:00|7330.5|7315.5|7334.1|7309.1|7334.9|7315.5|7329.8|7309|30
1612260600000|2021-02-02 10:10:00|7334.2|7309.2|7330.6|7315.6|7335.4|7315.6|7329.6|7309.2|15
1612260900000|2021-02-02 10:15:00|7330.8|7315.8|7339.3|7314.3|7339.5|7317.8|7330.3|7311.5|175
1612261200000|2021-02-02 10:20:00|7339.4|7314.4|7333.3|7318.3|7339.5|7319.4|7333.3|7313.5|37
1612261500000|2021-02-02 10:25:00|7332.8|7317.8|7333.3|7318.3|7339|7319.1|7331.5|7312.2|41
1612261800000|2021-02-02 10:30:00|7333.5|7318.5|7334.9|7319.9|7335.2|7320.2|7333.5|7318.5|47
1612262100000|2021-02-02 10:35:00|7334.8|7319.8|7334.3|7319.3|7335|7320|7333.8|7318.8|45
1612262400000|2021-02-02 10:40:00|7334.2|7319.2|7334.1|7319.1|7334.5|7319.5|7333|7318|34
1612262700000|2021-02-02 10:45:00|7334.3|7319.3|7333.3|7318.3|7334.4|7319.4|7333.3|7318.3|13
1612263000000|2021-02-02 10:50:00|7333.4|7318.4|7333.9|7318.9|7339|7319.1|7333.4|7313.8|19
1612263300000|2021-02-02 10:55:00|7333.8|7318.8|7333.6|7318.6|7333.8|7318.8|7333.1|7318.1|27
1612263600000|2021-02-02 11:00:00|7333.9|7318.9|7333.8|7318.8|7333.9|7318.9|7333.6|7318.6|15
1612263900000|2021-02-02 11:05:00|7334.1|7319.1|7333|7318|7334.1|7319.1|7333|7318|29
1612264200000|2021-02-02 11:10:00|7332.9|7317.9|7333.3|7318.3|7333.4|7318.4|7332.8|7317.8|17
1612264500000|2021-02-02 11:15:00|7333.4|7318.4|7332.3|7317.3|7333.6|7318.6|7332.3|7317.3|55
1612264800000|2021-02-02 11:20:00|7332.4|7317.4|7333.9|7318.9|7333.9|7318.9|7332.3|7317.3|32
1612265100000|2021-02-02 11:25:00|7333.8|7318.8|7333.8|7318.8|7334|7319|7333.5|7318.5|23
1612265400000|2021-02-02 11:30:00|7333.7|7318.7|7333.8|7318.8|7334.5|7319.5|7333.7|7318.7|10
1612265700000|2021-02-02 11:35:00|7334.1|7319.1|7339.6|7314.6|7340.6|7319.5|7334.1|7314.5|10
1612266300000|2021-02-02 11:45:00|7340.5|7315.5|7341.8|7316.8|7341.8|7322.2|7336.7|7315.5|10
1612266600000|2021-02-02 11:50:00|7343.4|7318.4|7343|7318|7343.7|7318.7|7343|7318|12
1612266900000|2021-02-02 11:55:00|7342.6|7317.6|7341.8|7316.8|7342.6|7317.6|7341.5|7316.5|31
1612267200000|2021-02-02 12:00:00|7341.9|7316.9|7338.1|7323.1|7343|7323.1|7338.1|7315.9|107
1612267500000|2021-02-02 12:05:00|7337.8|7322.8|7337.9|7322.9|7338.1|7323.1|7337.8|7322.8|3
1612267800000|2021-02-02 12:10:00|7342.8|7317.8|7341.8|7316.8|7343.1|7318.1|7341.7|7316.7|45
1612268100000|2021-02-02 12:15:00|7341.9|7316.9|7340.3|7315.3|7342.2|7320.8|7335.8|7315.1|39
1612268400000|2021-02-02 12:20:00|7334.8|7319.8|7339|7314|7339.4|7319.8|7334.3|7314|8
1612269000000|2021-02-02 12:30:00|7339.2|7314.2|7340.5|7315.5|7340.7|7315.7|7339.2|7314.2|42
1612269300000|2021-02-02 12:35:00|7340.6|7315.6|7342.3|7317.3|7342.4|7317.4|7340.5|7315.5|54
1612269600000|2021-02-02 12:40:00|7342.4|7317.4|7341.5|7316.5|7342.5|7321.5|7336.4|7316.4|13
1612269900000|2021-02-02 12:45:00|7341.4|7316.4|7340.4|7315.4|7341.6|7316.6|7340.4|7315.4|15
1612270200000|2021-02-02 12:50:00|7340.5|7315.5|7340.3|7315.3|7340.6|7315.6|7340.2|7315.2|42
1612270500000|2021-02-02 12:55:00|7340.5|7315.5|7339.7|7314.7|7341.5|7316.5|7339.6|7314.6|30
1612270800000|2021-02-02 13:00:00|7339.6|7314.6|7340.3|7315.3|7340.4|7315.4|7339.1|7314.1|41
1612271100000|2021-02-02 13:05:00|7340.2|7315.2|7339.8|7314.8|7340.2|7315.2|7339.7|7314.7|16
1612271400000|2021-02-02 13:10:00|7339.7|7314.7|7331.3|7316.3|7339.7|7318.4|7330.5|7314.5|46
1612271700000|2021-02-02 13:15:00|7331.4|7316.4|7338.8|7313.8|7339.2|7318.2|7331.4|7311.9|41
1612272000000|2021-02-02 13:20:00|7338.9|7313.9|7331.7|7316.7|7339.3|7318.4|7331.7|7312.9|44
1612272300000|2021-02-02 13:25:00|7331.6|7316.6|7331.7|7316.7|7331.8|7316.8|7331.6|7316.6|4
1612272600000|2021-02-02 13:30:00|7331.8|7316.8|7331.9|7316.9|7332.2|7317.2|7331.7|7316.7|14
1612272900000|2021-02-02 13:35:00|7332.2|7317.2|7332.1|7317.1|7332.4|7317.4|7331.9|7316.9|20
1612273200000|2021-02-02 13:40:00|7332.2|7317.2|7333.2|7318.2|7333.4|7318.4|7332.2|7317.2|35
1612273500000|2021-02-02 13:45:00|7333.3|7318.3|7332.1|7317.1|7333.3|7318.3|7332.1|7317.1|15
1612273800000|2021-02-02 13:50:00|7331.4|7316.4|7331.5|7316.5|7331.5|7316.5|7331.3|7316.3|5
1612274100000|2021-02-02 13:55:00|7331.3|7316.3|7330.4|7315.4|7331.7|7316.7|7330.4|7315.4|28
1612274400000|2021-02-02 14:00:00|7330.5|7315.5|7330.3|7315.3|7330.5|7315.5|7330.2|7315.2|11
1612274700000|2021-02-02 14:05:00|7330.5|7315.5|7330.5|7315.5|7330.6|7315.6|7330.2|7315.2|24
1612275000000|2021-02-02 14:10:00|7330.6|7315.6|7331.5|7316.5|7331.5|7316.5|7330.5|7315.5|12
1612275300000|2021-02-02 14:15:00|7331.4|7316.4|7332.4|7317.4|7332.7|7317.7|7331.4|7316.4|12
1612275900000|2021-02-02 14:25:00|7337.6|7312.6|7330.7|7315.7|7337.6|7317.5|7330.7|7312.6|25
1612276200000|2021-02-02 14:30:00|7330.6|7315.6|7331.1|7316.1|7331.2|7316.2|7330.3|7315.3|71
1612276500000|2021-02-02 14:35:00|7331.2|7316.2|7331.8|7316.8|7332|7317|7330|7315|52
1612276800000|2021-02-02 14:40:00|7331.7|7316.7|7331.7|7316.7|7332.2|7317.2|7331.5|7316.5|72
1612277100000|2021-02-02 14:45:00|7331.8|7316.8|7331.4|7316.4|7332.1|7317.1|7331.4|7316.4|43
1612277400000|2021-02-02 14:50:00|7331.5|7316.5|7332.3|7317.3|7332.5|7317.5|7331|7316|51
1612277700000|2021-02-02 14:55:00|7332.4|7317.4|7332.9|7317.9|7339.3|7319|7330.9|7314.3|82
1612278000000|2021-02-02 15:00:00|7332.8|7317.8|7330.8|7315.8|7332.8|7317.8|7330.5|7315.5|53
1612278300000|2021-02-02 15:05:00|7330.7|7315.7|7331.2|7316.2|7331.2|7316.2|7330.3|7315.3|30
1612278600000|2021-02-02 15:10:00|7331.1|7316.1|7330.8|7315.8|7331.3|7316.3|7330.7|7315.7|21
1612278900000|2021-02-02 15:15:00|7330.7|7315.7|7329.3|7314.3|7330.8|7315.8|7329.3|7314.3|33
1612279200000|2021-02-02 15:20:00|7329.2|7314.2|7330.3|7315.3|7330.3|7315.3|7329.1|7314.1|31
1612279500000|2021-02-02 15:25:00|7329.9|7314.9|7329.3|7314.3|7330.7|7315.7|7329.2|7314.2|45
1612279800000|2021-02-02 15:30:00|7329.5|7314.5|7329.7|7314.7|7330.2|7315.2|7329.4|7314.4|18
1612280100000|2021-02-02 15:35:00|7329.9|7314.9|7330.8|7315.8|7330.9|7315.9|7329.6|7314.6|44
1612280400000|2021-02-02 15:40:00|7330.7|7315.7|7330.9|7315.9|7330.9|7315.9|7330.5|7315.5|16
1612280700000|2021-02-02 15:45:00|7331|7316|7331.5|7316.5|7332.3|7317.3|7331|7316|25
1612281000000|2021-02-02 15:50:00|7331.4|7316.4|7330.8|7315.8|7331.5|7316.5|7330.8|7315.8|6
1612281300000|2021-02-02 15:55:00|7330.7|7315.7|7330.2|7315.2|7330.7|7315.7|7330|7315|19
1612281600000|2021-02-02 16:00:00|7330.1|7315.1|7329.6|7314.6|7330.2|7315.2|7328.6|7313.6|35
1612281900000|2021-02-02 16:05:00|7329.7|7314.7|7329|7314|7330.1|7315.1|7328.9|7313.9|25
1612282200000|2021-02-02 16:10:00|7328.9|7313.9|7329.5|7314.5|7330|7315|7328.9|7313.9|19
1612282500000|2021-02-02 16:15:00|7329.6|7314.6|7329.4|7314.4|7330|7315|7329.1|7314.1|21
1612282800000|2021-02-02 16:20:00|7329.1|7314.1|7329|7314|7329.8|7314.8|7329|7314|25
1612283100000|2021-02-02 16:25:00|7328.9|7313.9|7329|7314|7329.3|7314.3|7328.6|7313.6|18
1612283400000|2021-02-02 16:30:00|7329.1|7314.1|7329|7314|7329.1|7314.1|7328.9|7313.9|8
1612283700000|2021-02-02 16:35:00|7328.9|7313.9|7328.9|7313.9|7329|7314|7328.7|7313.7|11
1612284000000|2021-02-02 16:40:00|7329|7314|7329|7314|7329|7314|7329|7314|1
1612284300000|2021-02-02 16:45:00|7329.1|7314.1|7329.8|7314.8|7330.4|7315.4|7329.1|7314.1|17
1612284600000|2021-02-02 16:50:00|7329.7|7314.7|7329.9|7314.9|7330|7315|7329.7|7314.7|7
1612284900000|2021-02-02 16:55:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1612285200000|2021-02-02 17:00:00|7329.4|7314.4|7328.1|7313.1|7329.4|7314.4|7327.9|7312.9|20
1612285500000|2021-02-02 17:05:00|7328.2|7313.2|7328.5|7313.5|7328.5|7313.5|7327.6|7312.6|34
1612285800000|2021-02-02 17:10:00|7328.4|7313.4|7328.1|7313.1|7328.7|7313.7|7327.9|7312.9|15
1612286100000|2021-02-02 17:15:00|7328.2|7313.2|7330.1|7315.1|7330.1|7315.1|7328.2|7313.2|12
1612286400000|2021-02-02 17:20:00|7330|7315|7331.1|7316.1|7331.2|7316.2|7329.4|7314.4|19
1612286700000|2021-02-02 17:25:00|7331.2|7316.2|7330.5|7315.5|7332|7317|7330.4|7315.4|21
1612287000000|2021-02-02 17:30:00|7330.4|7315.4|7330.2|7315.2|7330.4|7315.4|7330.2|7315.2|9
1612287300000|2021-02-02 17:35:00|7330.3|7315.3|7330.4|7315.4|7331.3|7316.3|7330.3|7315.3|16
1612287600000|2021-02-02 17:40:00|7330.3|7315.3|7330.3|7315.3|7330.4|7315.4|7330.3|7315.3|3
1612287900000|2021-02-02 17:45:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.2|7315.2|2
1612288200000|2021-02-02 17:50:00|7330.4|7315.4|7330.8|7315.8|7330.8|7315.8|7330.4|7315.4|2
1612288500000|2021-02-02 17:55:00|7330.9|7315.9|7330|7315|7330.9|7315.9|7329.8|7314.8|13
1612288800000|2021-02-02 18:00:00|7329.9|7314.9|7329.3|7314.3|7330.1|7315.1|7329.3|7314.3|19
1612289100000|2021-02-02 18:05:00|7329.2|7314.2|7329.2|7314.2|7329.3|7314.3|7329.2|7314.2|9
1612289400000|2021-02-02 18:10:00|7329.3|7314.3|7329.4|7314.4|7329.8|7314.8|7329.2|7314.2|12
1612289700000|2021-02-02 18:15:00|7329.3|7314.3|7329.9|7314.9|7329.9|7314.9|7329.3|7314.3|6
1612290300000|2021-02-02 18:25:00|7330|7315|7330|7315|7330|7315|7330|7315|1
1612290600000|2021-02-02 18:30:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1612290900000|2021-02-02 18:35:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1612291200000|2021-02-02 18:40:00|7329.4|7314.4|7329.4|7314.4|7329.8|7314.8|7329.4|7314.4|6
1612291500000|2021-02-02 18:45:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.1|7314.1|4
1612293000000|2021-02-02 19:10:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|2
1612293300000|2021-02-02 19:15:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1612294200000|2021-02-02 19:30:00|7328.5|7313.5|7328.5|7313.5|7328.6|7313.6|7328.5|7313.5|3
1612294500000|2021-02-02 19:35:00|7327.8|7312.8|7326.8|7311.8|7327.8|7312.8|7326.7|7311.7|7
1612294800000|2021-02-02 19:40:00|7326.9|7311.9|7326.2|7311.2|7326.9|7311.9|7326.2|7311.2|51
1612295100000|2021-02-02 19:45:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7325.9|7310.9|5
1612295400000|2021-02-02 19:50:00|7325.9|7310.9|7325.4|7310.4|7326|7311|7325.4|7310.4|49
1612295700000|2021-02-02 19:55:00|7325|7310|7325.2|7310.2|7325.2|7310.2|7325|7310|5
1612296000000|2021-02-02 20:00:00|7324.4|7309.4|7329.9|7304.9|7330|7309.6|7323.9|7304.9|14
1612297500000|2021-02-02 20:25:00|7330|7305|7325.3|7310.3|7330|7310.4|7325.3|7305|3
1612297800000|2021-02-02 20:30:00|7325.4|7310.4|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|11
1612298100000|2021-02-02 20:35:00|7325|7310|7325.1|7310.1|7325.1|7310.1|7325|7310|2
1612298400000|2021-02-02 20:40:00|7325|7310|7325|7310|7325|7310|7324.4|7309.4|7
1612298700000|2021-02-02 20:45:00|7325.1|7310.1|7324.9|7309.9|7325.5|7310.5|7324.9|7309.9|7
1612299000000|2021-02-02 20:50:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|1
1612299300000|2021-02-02 20:55:00|7324.8|7309.8|7324.8|7309.8|7325|7310|7324.3|7309.3|5
1612319400000|2021-02-03 02:30:00|7334.3|7309.3|7334.2|7309.2|7334.3|7309.3|7334.2|7309.2|2
1612319700000|2021-02-03 02:35:00|7331.1|7306.1|7329.1|7304.1|7331.1|7306.1|7328.9|7303.9|35
1612320000000|2021-02-03 02:40:00|7329.2|7304.2|7331.5|7306.5|7331.5|7306.5|7328.1|7303.1|21
1612321200000|2021-02-03 03:00:00|7330.3|7305.3|7331.3|7306.3|7331.3|7306.3|7330.3|7305.3|3
1612321500000|2021-02-03 03:05:00|7331.6|7306.6|7332|7307|7332|7307|7331.6|7306.6|2
1612322400000|2021-02-03 03:20:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1612322700000|2021-02-03 03:25:00|7331.6|7306.6|7331.2|7306.2|7331.6|7306.6|7331.2|7306.2|3
1612323000000|2021-02-03 03:30:00|7330.9|7305.9|7333.9|7308.9|7334.2|7309.2|7330.7|7305.7|166
1612323300000|2021-02-03 03:35:00|7329|7314|7334.9|7309.9|7335.6|7314|7329|7308.8|12
1612323600000|2021-02-03 03:40:00|7334.6|7309.6|7334.4|7309.4|7334.6|7309.6|7334.4|7309.4|5
1612323900000|2021-02-03 03:45:00|7329.1|7314.1|7330.1|7315.1|7330.1|7315.1|7329.1|7314.1|8
1612324200000|2021-02-03 03:50:00|7330.6|7315.6|7330.4|7315.4|7334.9|7315.6|7329.4|7309.4|14
1612324500000|2021-02-03 03:55:00|7330.1|7315.1|7331.3|7316.3|7335.4|7316.8|7329.6|7309.8|17
1612324800000|2021-02-03 04:00:00|7331.4|7316.4|7331.4|7316.4|7332|7317|7331.4|7316.4|13
1612325100000|2021-02-03 04:05:00|7331.3|7316.3|7331.1|7316.1|7331.6|7316.6|7330.8|7315.8|6
1612325400000|2021-02-03 04:10:00|7330.9|7315.9|7331.9|7316.9|7331.9|7316.9|7330.9|7315.9|16
1612325700000|2021-02-03 04:15:00|7331.7|7316.7|7331.1|7316.1|7331.8|7316.8|7331.1|7316.1|9
1612326000000|2021-02-03 04:20:00|7331|7316|7330.8|7315.8|7331.1|7316.1|7330.7|7315.7|8
1612326300000|2021-02-03 04:25:00|7330.9|7315.9|7330.3|7315.3|7336|7316.2|7330.3|7310.8|8
1612326600000|2021-02-03 04:30:00|7330|7315|7328|7313|7334.9|7315.1|7327.8|7309.8|42
1612326900000|2021-02-03 04:35:00|7328.1|7313.1|7328.3|7313.3|7328.3|7313.3|7327.6|7312.6|24
1612327200000|2021-02-03 04:40:00|7328.2|7313.2|7327.2|7312.2|7328.2|7313.2|7326.7|7311.7|31
1612327500000|2021-02-03 04:45:00|7327.1|7312.1|7329.9|7314.9|7329.9|7314.9|7325.5|7310.5|79
1612327800000|2021-02-03 04:50:00|7329.7|7314.7|7329.8|7314.8|7337.3|7318.7|7329.4|7311.9|127
1612328100000|2021-02-03 04:55:00|7329.9|7314.9|7329.6|7314.6|7330.6|7315.6|7329.3|7314.3|32
1612328400000|2021-02-03 05:00:00|7329.5|7314.5|7328.2|7313.2|7329.6|7314.6|7328.2|7313.2|31
1612328700000|2021-02-03 05:05:00|7328.3|7313.3|7328.3|7313.3|7328.7|7313.7|7328.3|7313.3|19
1612329000000|2021-02-03 05:10:00|7328.1|7313.1|7327.2|7312.2|7328.4|7313.4|7327.1|7312.1|33
1612329300000|2021-02-03 05:15:00|7327.3|7312.3|7326.6|7311.6|7327.5|7312.5|7326.4|7311.4|23
1612329600000|2021-02-03 05:20:00|7326.4|7311.4|7326.5|7311.5|7327.2|7312.2|7325.2|7310.2|55
1612329900000|2021-02-03 05:25:00|7326.2|7311.2|7326.3|7311.3|7326.7|7311.7|7326|7311|25
1612330200000|2021-02-03 05:30:00|7326.4|7311.4|7326.6|7311.6|7326.8|7311.8|7326|7311|28
1612330500000|2021-02-03 05:35:00|7326.3|7311.3|7326.3|7311.3|7326.9|7311.9|7325.8|7310.8|24
1612330800000|2021-02-03 05:40:00|7326.2|7311.2|7326.3|7311.3|7326.4|7311.4|7325.6|7310.6|20
1612331100000|2021-02-03 05:45:00|7326.2|7311.2|7326.4|7311.4|7326.4|7311.4|7326.2|7311.2|5
1612331400000|2021-02-03 05:50:00|7326.6|7311.6|7326.6|7311.6|7326.7|7311.7|7326.6|7311.6|3
1612331700000|2021-02-03 05:55:00|7326.8|7311.8|7326.2|7311.2|7326.9|7311.9|7326.2|7311.2|7
1612332000000|2021-02-03 06:00:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.5|7311.5|5
1612332300000|2021-02-03 06:05:00|7326.9|7311.9|7327.2|7312.2|7327.8|7312.8|7326.7|7311.7|19
1612332600000|2021-02-03 06:10:00|7327.4|7312.4|7326.5|7311.5|7327.4|7312.4|7326.1|7311.1|30
1612332900000|2021-02-03 06:15:00|7326.4|7311.4|7326.7|7311.7|7326.8|7311.8|7326.2|7311.2|17
1612333200000|2021-02-03 06:20:00|7326.8|7311.8|7326.8|7311.8|7326.8|7311.8|7326.7|7311.7|3
1612333500000|2021-02-03 06:25:00|7327|7312|7327.3|7312.3|7327.3|7312.3|7327|7312|12
1612333800000|2021-02-03 06:30:00|7327.2|7312.2|7327.2|7312.2|7327.4|7312.4|7327|7312|7
1612334100000|2021-02-03 06:35:00|7327.3|7312.3|7326.6|7311.6|7327.3|7312.3|7326.5|7311.5|11
1612334400000|2021-02-03 06:40:00|7326.7|7311.7|7327.3|7312.3|7327.3|7312.3|7326.6|7311.6|8
1612334700000|2021-02-03 06:45:00|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.1|7312.1|15
1612335000000|2021-02-03 06:50:00|7327.2|7312.2|7326.6|7311.6|7327.5|7312.5|7326.3|7311.3|34
1612335300000|2021-02-03 06:55:00|7326.5|7311.5|7326.6|7311.6|7326.9|7311.9|7326.4|7311.4|11
1612335600000|2021-02-03 07:00:00|7326.7|7311.7|7325.6|7310.6|7326.9|7311.9|7325.2|7310.2|52
1612335900000|2021-02-03 07:05:00|7325.5|7310.5|7325.3|7310.3|7325.9|7310.9|7324.9|7309.9|54
1612336200000|2021-02-03 07:10:00|7325.4|7310.4|7325.3|7310.3|7325.8|7310.8|7325.2|7310.2|32
1612336500000|2021-02-03 07:15:00|7325.6|7310.6|7325.2|7310.2|7325.9|7310.9|7325.2|7310.2|22
1612336800000|2021-02-03 07:20:00|7325.4|7310.4|7325.2|7310.2|7325.9|7310.9|7325.2|7310.2|30
1612337100000|2021-02-03 07:25:00|7325.3|7310.3|7325.7|7310.7|7325.9|7310.9|7325.2|7310.2|28
1612337400000|2021-02-03 07:30:00|7325.8|7310.8|7325|7310|7325.9|7310.9|7324.9|7309.9|17
1612337700000|2021-02-03 07:35:00|7324.9|7309.9|7324.6|7309.6|7325.4|7310.4|7324.6|7309.6|15
1612338000000|2021-02-03 07:40:00|7324.5|7309.5|7325|7310|7325.2|7310.2|7323.9|7308.9|20
1612338300000|2021-02-03 07:45:00|7324.9|7309.9|7325.7|7310.7|7325.9|7310.9|7324.9|7309.9|29
1612338600000|2021-02-03 07:50:00|7325.5|7310.5|7325.2|7310.2|7325.8|7310.8|7325|7310|9
1612338900000|2021-02-03 07:55:00|7325|7310|7325.3|7310.3|7325.4|7310.4|7324.6|7309.6|19
1612339200000|2021-02-03 08:00:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7324.3|7309.3|15
1612339500000|2021-02-03 08:05:00|7325.1|7310.1|7324.3|7309.3|7325.2|7310.2|7323.7|7308.7|27
1612339800000|2021-02-03 08:10:00|7324|7309|7325.4|7310.4|7328.3|7310.6|7323.1|7303.3|47
1612340100000|2021-02-03 08:15:00|7325.3|7310.3|7325.1|7310.1|7325.4|7310.4|7325.1|7310.1|14
1612340400000|2021-02-03 08:20:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|10
1612340700000|2021-02-03 08:25:00|7325.1|7310.1|7324.3|7309.3|7325.4|7310.4|7323.8|7308.8|39
1612341000000|2021-02-03 08:30:00|7324.7|7309.7|7324.3|7309.3|7324.7|7309.7|7323.4|7308.4|13
1612341300000|2021-02-03 08:35:00|7324.1|7309.1|7323.8|7308.8|7324.4|7309.4|7323.7|7308.7|18
1612341600000|2021-02-03 08:40:00|7323.6|7308.6|7324.1|7309.1|7324.6|7309.6|7322.8|7307.8|39
1612341900000|2021-02-03 08:45:00|7324.7|7309.7|7324.4|7309.4|7324.7|7309.7|7324.3|7309.3|10
1612342200000|2021-02-03 08:50:00|7324.3|7309.3|7323.8|7308.8|7324.5|7309.5|7323.6|7308.6|26
1612342500000|2021-02-03 08:55:00|7323.9|7308.9|7329|7314|7329.8|7314.6|7323.9|7303.8|93
1612342800000|2021-02-03 09:00:00|7329.4|7314.4|7328.3|7313.3|7329.7|7314.7|7328.1|7313.1|40
1612343100000|2021-02-03 09:05:00|7328.6|7313.6|7329.8|7314.8|7334.9|7314.8|7328.3|7308.9|58
1612343400000|2021-02-03 09:10:00|7330|7315|7330.7|7315.7|7330.7|7315.7|7329.9|7314.9|43
1612343700000|2021-02-03 09:15:00|7330.6|7315.6|7331.1|7316.1|7331.5|7316.5|7330.6|7315.6|18
1612344000000|2021-02-03 09:20:00|7330.9|7315.9|7328.6|7313.6|7331|7316|7328.6|7313.6|46
1612344300000|2021-02-03 09:25:00|7328.5|7313.5|7329.3|7314.3|7329.3|7314.3|7328.3|7313.3|12
1612344600000|2021-02-03 09:30:00|7329.2|7314.2|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|10
1612344900000|2021-02-03 09:35:00|7329.1|7314.1|7329.3|7314.3|7330.5|7315.5|7328.6|7313.6|37
1612345200000|2021-02-03 09:40:00|7329.4|7314.4|7329.6|7314.6|7329.8|7314.8|7329.3|7314.3|17
1612345500000|2021-02-03 09:45:00|7329.3|7314.3|7329.8|7314.8|7330.4|7315.4|7329.3|7314.3|35
1612345800000|2021-02-03 09:50:00|7329.7|7314.7|7329.1|7314.1|7329.7|7314.7|7328.5|7313.5|27
1612346100000|2021-02-03 09:55:00|7329|7314|7329.7|7314.7|7329.8|7314.8|7328.8|7313.8|14
1612346400000|2021-02-03 10:00:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7328.6|7313.6|7
1612346700000|2021-02-03 10:05:00|7329.3|7314.3|7330.1|7315.1|7335.2|7315.1|7329.3|7309.5|18
1612347000000|2021-02-03 10:10:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|7
1612347300000|2021-02-03 10:15:00|7329.9|7314.9|7329.9|7314.9|7330.5|7315.5|7329.8|7314.8|23
1612347600000|2021-02-03 10:20:00|7329.8|7314.8|7330.5|7315.5|7330.8|7315.8|7329.8|7314.8|32
1612347900000|2021-02-03 10:25:00|7330.6|7315.6|7329.8|7314.8|7330.6|7315.6|7329.7|7314.7|14
1612348200000|2021-02-03 10:30:00|7330.1|7315.1|7330.3|7315.3|7330.4|7315.4|7330.1|7315.1|6
1612348500000|2021-02-03 10:35:00|7330.5|7315.5|7330.4|7315.4|7330.6|7315.6|7330.4|7315.4|5
1612348800000|2021-02-03 10:40:00|7330.3|7315.3|7330.1|7315.1|7330.6|7315.6|7329.9|7314.9|13
1612349400000|2021-02-03 10:50:00|7329.9|7314.9|7330.3|7315.3|7330.4|7315.4|7329.9|7314.9|12
1612349700000|2021-02-03 10:55:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|2
1612350000000|2021-02-03 11:00:00|7330.2|7315.2|7330.3|7315.3|7330.3|7315.3|7330.1|7315.1|4
1612350300000|2021-02-03 11:05:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|3
1612350600000|2021-02-03 11:10:00|7329.9|7314.9|7334.9|7309.9|7334.9|7315.1|7329.8|7309.5|14
1612350900000|2021-02-03 11:15:00|7334.8|7309.8|7333.6|7308.6|7334.9|7315.4|7329.1|7308.6|65
1612351200000|2021-02-03 11:20:00|7328.6|7313.6|7325.1|7310.1|7333|7313.6|7324.5|7304.5|143
1612351500000|2021-02-03 11:25:00|7325.4|7310.4|7326.1|7311.1|7330.9|7311.2|7325.4|7305.6|66
1612351800000|2021-02-03 11:30:00|7325.9|7310.9|7332.3|7307.3|7332.3|7311.5|7325.9|7307.1|6
1612352700000|2021-02-03 11:45:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1612353000000|2021-02-03 11:50:00|7326.5|7311.5|7331.3|7306.3|7331.4|7311.6|7326.5|7306.3|7
1612353300000|2021-02-03 11:55:00|7331.5|7306.5|7331.7|7306.7|7332|7307|7331.5|7306.5|25
1612353600000|2021-02-03 12:00:00|7331.9|7306.9|7326.8|7311.8|7331.9|7312.5|7326.6|7306.7|10
1612353900000|2021-02-03 12:05:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|1
1612354200000|2021-02-03 12:10:00|7327|7312|7326.7|7311.7|7327.1|7312.1|7326.7|7311.7|8
1612354500000|2021-02-03 12:15:00|7326.8|7311.8|7327|7312|7327|7312|7326.4|7311.4|10
1612355100000|2021-02-03 12:25:00|7326.7|7311.7|7326.1|7311.1|7326.8|7311.8|7326.1|7311.1|13
1612355400000|2021-02-03 12:30:00|7326.3|7311.3|7326|7311|7326.3|7311.3|7325.6|7310.6|28
1612355700000|2021-02-03 12:35:00|7325.7|7310.7|7330|7305|7330.1|7310.8|7324.5|7304.4|13
1612356000000|2021-02-03 12:40:00|7330.1|7305.1|7324.3|7309.3|7330.1|7309.5|7324.3|7304.3|12
1612356300000|2021-02-03 12:45:00|7329.5|7304.5|7324.3|7309.3|7329.5|7309.3|7323|7304.2|22
1612356600000|2021-02-03 12:50:00|7324|7309|7323.8|7308.8|7324|7309|7323.8|7308.8|2
1612357200000|2021-02-03 13:00:00|7323.6|7308.6|7323.5|7308.5|7323.6|7308.6|7323.5|7308.5|2
1612357500000|2021-02-03 13:05:00|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7322.7|7307.7|11
1612357800000|2021-02-03 13:10:00|7323|7308|7322.5|7307.5|7323|7308|7322.5|7307.5|5
1612358100000|2021-02-03 13:15:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|4
1612358400000|2021-02-03 13:20:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|3
1612358700000|2021-02-03 13:25:00|7322.7|7307.7|7322.1|7307.1|7322.7|7307.7|7322.1|7307.1|3
1612359000000|2021-02-03 13:30:00|7322.3|7307.3|7322.3|7307.3|7322.6|7307.6|7322|7307|5
1612359300000|2021-02-03 13:35:00|7321.8|7306.8|7325.5|7300.5|7325.6|7307.3|7321.7|7300.5|10
1612359600000|2021-02-03 13:40:00|7325.8|7300.8|7322|7307|7325.8|7307.2|7321|7300.8|9
1612359900000|2021-02-03 13:45:00|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|4
1612360200000|2021-02-03 13:50:00|7321.4|7306.4|7326.5|7301.5|7326.5|7306.4|7319.9|7300.6|94
1612360500000|2021-02-03 13:55:00|7320.4|7305.4|7325.8|7300.8|7326.4|7305.4|7319.7|7300.4|49
1612360800000|2021-02-03 14:00:00|7325.7|7300.7|7320.1|7305.1|7325.7|7305.3|7320.1|7300.6|5
1612361100000|2021-02-03 14:05:00|7320.7|7305.7|7319.5|7304.5|7320.8|7305.8|7319.5|7304.5|10
1612361400000|2021-02-03 14:10:00|7319.4|7304.4|7318.8|7303.8|7319.5|7304.5|7318.8|7303.8|5
1612362300000|2021-02-03 14:25:00|7319|7304|7318.8|7303.8|7319|7304|7318.7|7303.7|9
1612362600000|2021-02-03 14:30:00|7319|7304|7318.7|7303.7|7319.7|7304.7|7318.7|7303.7|92
1612362900000|2021-02-03 14:35:00|7318.6|7303.6|7318.3|7303.3|7318.6|7303.6|7318.1|7303.1|30
1612363200000|2021-02-03 14:40:00|7318.4|7303.4|7318.3|7303.3|7318.6|7303.6|7317.9|7302.9|48
1612363500000|2021-02-03 14:45:00|7318.4|7303.4|7318.6|7303.6|7318.9|7303.9|7318.2|7303.2|104
1612363800000|2021-02-03 14:50:00|7318.7|7303.7|7318.4|7303.4|7319.3|7304.3|7318.4|7303.4|186
1612364100000|2021-02-03 14:55:00|7318.3|7303.3|7322.6|7297.6|7322.6|7303.3|7316.7|7296.6|49
1612364400000|2021-02-03 15:00:00|7322.4|7297.4|7317.9|7302.9|7322.9|7303.4|7317.7|7297.4|111
1612364700000|2021-02-03 15:05:00|7317.8|7302.8|7318.2|7303.2|7318.2|7303.2|7317.6|7302.6|74
1612365000000|2021-02-03 15:10:00|7318.3|7303.3|7318.8|7303.8|7319.9|7304.9|7318.1|7303.1|65
1612365300000|2021-02-03 15:15:00|7318.9|7303.9|7318.5|7303.5|7319.5|7304.5|7317.6|7302.6|69
1612365600000|2021-02-03 15:20:00|7318.6|7303.6|7324.2|7299.2|7324.4|7304.6|7318.5|7299|94
1612365900000|2021-02-03 15:25:00|7324.3|7299.3|7324.8|7299.8|7324.8|7304.4|7319.2|7299|183
1612366200000|2021-02-03 15:30:00|7324.9|7299.9|7320.6|7305.6|7325.2|7305.6|7320.1|7299.4|79
1612366500000|2021-02-03 15:35:00|7320.5|7305.5|7320.5|7305.5|7320.9|7305.9|7320.2|7305.2|39
1612366800000|2021-02-03 15:40:00|7320.4|7305.4|7319.8|7304.8|7320.8|7305.8|7319.8|7304.8|27
1612367100000|2021-02-03 15:45:00|7319.9|7304.9|7320.2|7305.2|7320.2|7305.2|7319.8|7304.8|6
1612367400000|2021-02-03 15:50:00|7320.3|7305.3|7319.4|7304.4|7320.3|7305.3|7319.4|7304.4|18
1612367700000|2021-02-03 15:55:00|7319.5|7304.5|7319.2|7304.2|7319.7|7304.7|7319.2|7304.2|16
1612368000000|2021-02-03 16:00:00|7319.1|7304.1|7317.4|7302.4|7319.1|7304.1|7317.2|7302.2|90
1612368300000|2021-02-03 16:05:00|7317.3|7302.3|7317.4|7302.4|7317.8|7302.8|7315.8|7300.8|117
1612368600000|2021-02-03 16:10:00|7317.2|7302.2|7316.4|7301.4|7317.7|7302.7|7316.3|7301.3|60
1612368900000|2021-02-03 16:15:00|7316.5|7301.5|7316.5|7301.5|7316.7|7301.7|7316.3|7301.3|42
1612369200000|2021-02-03 16:20:00|7316.4|7301.4|7315.6|7300.6|7317.1|7302.1|7315|7300|75
1612369500000|2021-02-03 16:25:00|7315.7|7300.7|7315.4|7300.4|7315.8|7300.8|7315.4|7300.4|23
1612369800000|2021-02-03 16:30:00|7315.5|7300.5|7316.1|7301.1|7316.7|7301.7|7315.3|7300.3|103
1612370100000|2021-02-03 16:35:00|7316|7301|7316.2|7301.2|7316.4|7301.4|7315.8|7300.8|52
1612370400000|2021-02-03 16:40:00|7316.3|7301.3|7316.2|7301.2|7316.3|7301.3|7316|7301|26
1612370700000|2021-02-03 16:45:00|7316.1|7301.1|7316.2|7301.2|7316.3|7301.3|7316.1|7301.1|34
1612371000000|2021-02-03 16:50:00|7316|7301|7314.4|7299.4|7316.3|7301.3|7314.4|7299.4|53
1612371300000|2021-02-03 16:55:00|7314.3|7299.3|7314.6|7299.6|7314.8|7299.8|7314.1|7299.1|28
1612371600000|2021-02-03 17:00:00|7314.7|7299.7|7315.8|7300.8|7316.1|7301.1|7314.7|7299.7|22
1612371900000|2021-02-03 17:05:00|7315.7|7300.7|7317|7302|7317.1|7302.1|7315.7|7300.7|18
1612372200000|2021-02-03 17:10:00|7316.9|7301.9|7316|7301|7316.9|7301.9|7315.8|7300.8|50
1612372500000|2021-02-03 17:15:00|7315.9|7300.9|7321|7296|7321.2|7301|7315.8|7296|14
1612372800000|2021-02-03 17:20:00|7321.1|7296.1|7315.9|7300.9|7321.2|7301.2|7315.9|7295.9|31
1612373100000|2021-02-03 17:25:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7315.8|7300.8|27
1612373400000|2021-02-03 17:30:00|7316.2|7301.2|7316.3|7301.3|7316.5|7301.5|7316|7301|30
1612373700000|2021-02-03 17:35:00|7316.2|7301.2|7316.1|7301.1|7316.4|7301.4|7316|7301|49
1612374000000|2021-02-03 17:40:00|7316.2|7301.2|7316|7301|7316.4|7301.4|7315.1|7300.1|80
1612374300000|2021-02-03 17:45:00|7316.1|7301.1|7315.9|7300.9|7316.3|7301.3|7315.8|7300.8|48
1612374600000|2021-02-03 17:50:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.8|7300.8|2
1612374900000|2021-02-03 17:55:00|7315.6|7300.6|7315.7|7300.7|7315.7|7300.7|7315.3|7300.3|9
1612375200000|2021-02-03 18:00:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.4|7300.4|15
1612375500000|2021-02-03 18:05:00|7315.4|7300.4|7315.6|7300.6|7315.7|7300.7|7315.4|7300.4|17
1612375800000|2021-02-03 18:10:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.6|7300.6|25
1612376100000|2021-02-03 18:15:00|7315.8|7300.8|7315.4|7300.4|7315.8|7300.8|7315.4|7300.4|12
1612376400000|2021-02-03 18:20:00|7315.5|7300.5|7315.5|7300.5|7315.6|7300.6|7315.4|7300.4|13
1612376700000|2021-02-03 18:25:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315|7300|33
1612377000000|2021-02-03 18:30:00|7315.6|7300.6|7315.5|7300.5|7315.6|7300.6|7315.5|7300.5|38
1612377300000|2021-02-03 18:35:00|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315|7300|60
1612377600000|2021-02-03 18:40:00|7315.1|7300.1|7315|7300|7315.4|7300.4|7314.9|7299.9|24
1612377900000|2021-02-03 18:45:00|7315.1|7300.1|7315|7300|7315.1|7300.1|7314.9|7299.9|8
1612378200000|2021-02-03 18:50:00|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|2
1612378500000|2021-02-03 18:55:00|7314.9|7299.9|7315|7300|7315|7300|7314.9|7299.9|4
1612379400000|2021-02-03 19:10:00|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.5|7299.5|16
1612379700000|2021-02-03 19:15:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|5
1612380000000|2021-02-03 19:20:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|5
1612380300000|2021-02-03 19:25:00|7314.5|7299.5|7314.4|7299.4|7314.6|7299.6|7314.3|7299.3|42
1612380600000|2021-02-03 19:30:00|7314.3|7299.3|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|7
1612380900000|2021-02-03 19:35:00|7314.4|7299.4|7313.7|7298.7|7314.8|7299.8|7313.3|7298.3|16
1612381200000|2021-02-03 19:40:00|7313.8|7298.8|7313.3|7298.3|7313.9|7298.9|7313.2|7298.2|23
1612381500000|2021-02-03 19:45:00|7313.4|7298.4|7313|7298|7313.5|7298.5|7313|7298|5
1612381800000|2021-02-03 19:50:00|7313.1|7298.1|7313.1|7298.1|7313.8|7298.8|7313.1|7298.1|11
1612382100000|2021-02-03 19:55:00|7312.9|7297.9|7312.9|7297.9|7313|7298|7312.9|7297.9|3
1612383300000|2021-02-03 20:15:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1612383600000|2021-02-03 20:20:00|7313.1|7298.1|7313.6|7298.6|7313.7|7298.7|7313.1|7298.1|4
1612383900000|2021-02-03 20:25:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1612384200000|2021-02-03 20:30:00|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|7312.9|7297.9|1
1612384500000|2021-02-03 20:35:00|7313|7298|7313|7298|7313|7298|7313|7298|1
1612384800000|2021-02-03 20:40:00|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.2|7298.2|3
1612385100000|2021-02-03 20:45:00|7313.1|7298.1|7313|7298|7313.1|7298.1|7313|7298|2
1612385700000|2021-02-03 20:55:00|7313.1|7298.1|7313.4|7298.4|7313.7|7298.7|7313|7298|11
1612405800000|2021-02-04 02:30:00|7323.4|7298.9|7323.9|7298.9|7323.9|7298.9|7323.4|7298.9|2
1612406100000|2021-02-04 02:35:00|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|7323.4|7298.4|1
1612406400000|2021-02-04 02:40:00|7323.6|7298.6|7324.9|7299.9|7324.9|7299.9|7323.6|7298.6|2
1612407300000|2021-02-04 02:55:00|7324.2|7299.2|7324.2|7299.2|7324.2|7299.2|7324.1|7299.1|3
1612407600000|2021-02-04 03:00:00|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1612408200000|2021-02-04 03:10:00|7324.7|7299.7|7324.8|7299.8|7324.9|7299.9|7324.7|7299.7|4
1612408500000|2021-02-04 03:15:00|7324.9|7299.9|7326.4|7301.4|7326.4|7301.4|7324.9|7299.9|12
1612408800000|2021-02-04 03:20:00|7329.2|7304.2|7328.6|7303.6|7329.5|7304.5|7326.7|7301.7|30
1612409100000|2021-02-04 03:25:00|7327.6|7302.6|7327.1|7302.1|7328.6|7303.6|7326.6|7301.6|29
1612409400000|2021-02-04 03:30:00|7327.5|7302.5|7329.6|7304.6|7329.9|7304.9|7327.5|7302.5|70
1612409700000|2021-02-04 03:35:00|7329.8|7304.8|7326.4|7311.4|7331.8|7312.3|7324.3|7304.8|37
1612410000000|2021-02-04 03:40:00|7325.4|7310.4|7331.5|7306.5|7333.5|7312.9|7325.4|7306|49
1612410300000|2021-02-04 03:45:00|7331.8|7306.8|7331.4|7306.4|7331.8|7312.2|7326.4|7306|24
1612410600000|2021-02-04 03:50:00|7331.6|7306.6|7327.1|7312.1|7331.6|7312.1|7326.6|7306.4|8
1612410900000|2021-02-04 03:55:00|7326.9|7311.9|7327.1|7312.1|7327.1|7312.1|7326.6|7311.6|5
1612411200000|2021-02-04 04:00:00|7326.7|7311.7|7325.9|7310.9|7326.7|7311.7|7325.9|7310.9|5
1612411500000|2021-02-04 04:05:00|7325.6|7310.6|7325.8|7300.8|7328|7310.6|7321|7300.8|65
1612411800000|2021-02-04 04:10:00|7326.2|7301.2|7319.1|7304.1|7326.2|7305.1|7318.3|7298.8|76
1612412100000|2021-02-04 04:15:00|7319|7304|7323.5|7298.5|7323.5|7304.3|7318|7298.3|21
1612412400000|2021-02-04 04:20:00|7318.6|7303.6|7331|7306|7331.3|7308.3|7318.6|7300.9|85
1612412700000|2021-02-04 04:25:00|7331.3|7306.3|7326.5|7311.5|7333.2|7313.6|7325.3|7305.3|77
1612413000000|2021-02-04 04:30:00|7326.4|7311.4|7322.9|7307.9|7326.4|7311.4|7322.2|7307.2|56
1612413300000|2021-02-04 04:35:00|7323.1|7308.1|7322.2|7307.2|7324.6|7309.6|7322.2|7307.2|47
1612413600000|2021-02-04 04:40:00|7322.1|7307.1|7322.9|7307.9|7323.5|7308.5|7321.9|7306.9|34
1612413900000|2021-02-04 04:45:00|7322.6|7307.6|7322.8|7307.8|7323.7|7308.7|7322.2|7307.2|42
1612414200000|2021-02-04 04:50:00|7322.9|7307.9|7322.9|7307.9|7323.3|7308.3|7322.7|7307.7|26
1612414500000|2021-02-04 04:55:00|7323|7308|7322.7|7307.7|7323.2|7308.2|7322.4|7307.4|19
1612414800000|2021-02-04 05:00:00|7322.8|7307.8|7322.8|7307.8|7323.3|7308.3|7322.7|7307.7|30
1612415100000|2021-02-04 05:05:00|7322.7|7307.7|7322|7307|7322.8|7307.8|7321.6|7306.6|17
1612415400000|2021-02-04 05:10:00|7321.9|7306.9|7322.7|7307.7|7322.8|7307.8|7321.7|7306.7|17
1612415700000|2021-02-04 05:15:00|7322.8|7307.8|7322.4|7307.4|7322.9|7307.9|7322.4|7307.4|14
1612416000000|2021-02-04 05:20:00|7322.3|7307.3|7321.3|7306.3|7322.5|7307.5|7321.3|7306.3|14
1612416300000|2021-02-04 05:25:00|7321.2|7306.2|7321.8|7306.8|7321.9|7306.9|7320.2|7305.2|69
1612416600000|2021-02-04 05:30:00|7322.5|7307.5|7325|7310|7325.4|7310.4|7322.4|7307.4|142
1612416900000|2021-02-04 05:35:00|7325.1|7310.1|7328.8|7303.8|7328.8|7310.3|7323.7|7303.7|24
1612417200000|2021-02-04 05:40:00|7328.7|7303.7|7324.8|7309.8|7329.7|7310.1|7323.2|7303.3|49
1612417500000|2021-02-04 05:45:00|7329.6|7304.6|7323.7|7308.7|7329.8|7309.3|7323.3|7304.4|20
1612417800000|2021-02-04 05:50:00|7323.6|7308.6|7322.3|7307.3|7323.8|7308.8|7322.2|7307.2|20
1612418100000|2021-02-04 05:55:00|7322.5|7307.5|7322.2|7307.2|7322.8|7307.8|7322.2|7307.2|15
1612418400000|2021-02-04 06:00:00|7322.3|7307.3|7322.6|7307.6|7323.6|7308.6|7321.7|7306.7|48
1612418700000|2021-02-04 06:05:00|7323.3|7308.3|7323.5|7308.5|7323.8|7308.8|7323.1|7308.1|11
1612419000000|2021-02-04 06:10:00|7323.4|7308.4|7322.9|7307.9|7323.5|7308.5|7322|7307|24
1612419300000|2021-02-04 06:15:00|7322.8|7307.8|7323.1|7308.1|7323.5|7308.5|7322.8|7307.8|34
1612419600000|2021-02-04 06:20:00|7323.2|7308.2|7323.2|7308.2|7323.4|7308.4|7323.2|7308.2|9
1612419900000|2021-02-04 06:25:00|7323.3|7308.3|7322.5|7307.5|7323.3|7308.3|7322.5|7307.5|7
1612420200000|2021-02-04 06:30:00|7322.4|7307.4|7323.2|7308.2|7323.3|7308.3|7322.3|7307.3|30
1612420500000|2021-02-04 06:35:00|7323|7308|7322.8|7307.8|7323|7308|7322.4|7307.4|18
1612420800000|2021-02-04 06:40:00|7322.7|7307.7|7322.2|7307.2|7322.7|7307.7|7322.2|7307.2|5
1612421100000|2021-02-04 06:45:00|7322.3|7307.3|7321.9|7306.9|7322.3|7307.3|7320.9|7305.9|28
1612421400000|2021-02-04 06:50:00|7322.1|7307.1|7322.4|7307.4|7322.4|7307.4|7322.1|7307.1|3
1612421700000|2021-02-04 06:55:00|7322.5|7307.5|7323.9|7308.9|7326.4|7311.4|7322.2|7307.2|99
1612422000000|2021-02-04 07:00:00|7323.8|7308.8|7323|7308|7323.8|7308.8|7322.9|7307.9|53
1612422300000|2021-02-04 07:05:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.4|7307.4|34
1612422600000|2021-02-04 07:10:00|7323.2|7308.2|7322.6|7307.6|7323.2|7308.2|7322.5|7307.5|27
1612422900000|2021-02-04 07:15:00|7322.5|7307.5|7322|7307|7322.5|7307.5|7322|7307|11
1612423200000|2021-02-04 07:20:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322.1|7307.1|3
1612423500000|2021-02-04 07:25:00|7322.2|7307.2|7321.7|7306.7|7322.3|7307.3|7321.7|7306.7|15
1612423800000|2021-02-04 07:30:00|7321.8|7306.8|7322.3|7307.3|7322.8|7307.8|7321.8|7306.8|22
1612424100000|2021-02-04 07:35:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7322|7307|5
1612424400000|2021-02-04 07:40:00|7322|7307|7322.1|7307.1|7322.2|7307.2|7322|7307|4
1612424700000|2021-02-04 07:45:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|2
1612425000000|2021-02-04 07:50:00|7322.2|7307.2|7322.3|7307.3|7322.4|7307.4|7322.1|7307.1|6
1612425300000|2021-02-04 07:55:00|7322.6|7307.6|7326.8|7301.8|7326.8|7307.8|7321.4|7301.3|26
1612425600000|2021-02-04 08:00:00|7321.6|7306.6|7321.9|7306.9|7322.1|7307.1|7321.5|7306.5|14
1612425900000|2021-02-04 08:05:00|7322|7307|7322.7|7307.7|7322.8|7307.8|7322|7307|8
1612426200000|2021-02-04 08:10:00|7322.6|7307.6|7321.4|7306.4|7328.3|7308.4|7321.4|7301.3|35
1612426500000|2021-02-04 08:15:00|7321.1|7306.1|7324.1|7309.1|7327.1|7310.1|7321.1|7301.3|48
1612426800000|2021-02-04 08:20:00|7324|7309|7324.3|7309.3|7324.6|7309.6|7323.3|7308.3|27
1612427100000|2021-02-04 08:25:00|7324.4|7309.4|7323.3|7308.3|7324.7|7309.7|7322.9|7307.9|30
1612427400000|2021-02-04 08:30:00|7323.5|7308.5|7323.4|7308.4|7323.6|7308.6|7323.3|7308.3|8
1612427700000|2021-02-04 08:35:00|7323.3|7308.3|7322.9|7307.9|7323.3|7308.3|7322.3|7307.3|16
1612428000000|2021-02-04 08:40:00|7322.6|7307.6|7323.6|7308.6|7323.7|7308.7|7322.4|7307.4|39
1612428300000|2021-02-04 08:45:00|7323.7|7308.7|7323.7|7308.7|7324.2|7309.2|7322.9|7307.9|16
1612428600000|2021-02-04 08:50:00|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323|7308|10
1612428900000|2021-02-04 08:55:00|7323.2|7308.2|7323.4|7308.4|7323.5|7308.5|7322.9|7307.9|11
1612429200000|2021-02-04 09:00:00|7323.3|7308.3|7324|7309|7324.3|7309.3|7323.3|7308.3|22
1612429500000|2021-02-04 09:05:00|7324.2|7309.2|7324.2|7309.2|7324.5|7309.5|7324.2|7309.2|3
1612429800000|2021-02-04 09:10:00|7324.3|7309.3|7328.3|7303.3|7328.3|7309.3|7323.4|7303|22
1612430100000|2021-02-04 09:15:00|7323.7|7308.7|7323.1|7308.1|7323.9|7308.9|7321.8|7306.8|47
1612430400000|2021-02-04 09:20:00|7323.3|7308.3|7322.6|7307.6|7327.9|7308.6|7322.3|7302.5|22
1612430700000|2021-02-04 09:25:00|7322.4|7307.4|7322|7307|7322.4|7307.4|7321.3|7306.3|12
1612431000000|2021-02-04 09:30:00|7322.1|7307.1|7326.3|7311.3|7326.7|7311.7|7321.9|7306.9|64
1612431300000|2021-02-04 09:35:00|7326.8|7311.8|7326.1|7311.1|7327.1|7312.1|7325.4|7310.4|38
1612431600000|2021-02-04 09:40:00|7325.1|7310.1|7325.9|7310.9|7330.7|7310.9|7324.1|7305.7|41
1612431900000|2021-02-04 09:45:00|7325.7|7310.7|7327|7312|7327|7312|7325|7310|23
1612432200000|2021-02-04 09:50:00|7327.1|7312.1|7328.9|7313.9|7332.8|7314.1|7326.9|7307.1|102
1612432500000|2021-02-04 09:55:00|7329|7314|7330|7315|7335.5|7315.1|7328.5|7309.3|137
1612432800000|2021-02-04 10:00:00|7329.9|7314.9|7329.1|7314.1|7334.8|7315.1|7328.8|7309.5|31
1612433100000|2021-02-04 10:05:00|7329.3|7314.3|7329.6|7314.6|7330.1|7315.1|7328.7|7313.7|30
1612433400000|2021-02-04 10:10:00|7330.2|7315.2|7329.9|7314.9|7335.3|7315.6|7329.8|7309.9|13
1612433700000|2021-02-04 10:15:00|7329.8|7314.8|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|5
1612434000000|2021-02-04 10:20:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.9|7314.9|2
1612434300000|2021-02-04 10:25:00|7329.9|7314.9|7329.6|7314.6|7330.1|7315.1|7329.6|7314.6|10
1612434600000|2021-02-04 10:30:00|7330.3|7315.3|7329.6|7314.6|7330.4|7315.4|7328.8|7313.8|21
1612434900000|2021-02-04 10:35:00|7329.4|7314.4|7330.1|7315.1|7330.1|7315.1|7328.8|7313.8|20
1612435200000|2021-02-04 10:40:00|7329.5|7314.5|7329.1|7314.1|7329.6|7314.6|7329.1|7314.1|14
1612435500000|2021-02-04 10:45:00|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329.3|7314.3|2
1612436100000|2021-02-04 10:55:00|7329.5|7314.5|7331.1|7316.1|7336.4|7316.6|7329.5|7311.2|17
1612436400000|2021-02-04 11:00:00|7331|7316|7331.4|7316.4|7331.6|7316.6|7331|7316|4
1612436700000|2021-02-04 11:05:00|7331.1|7316.1|7331.4|7316.4|7331.5|7316.5|7331|7316|28
1612437300000|2021-02-04 11:15:00|7331.1|7316.1|7331.4|7316.4|7331.4|7316.4|7331|7316|6
1612437600000|2021-02-04 11:20:00|7331.3|7316.3|7330|7315|7331.6|7316.6|7330|7315|48
1612437900000|2021-02-04 11:25:00|7330.1|7315.1|7329.1|7314.1|7334.5|7315.3|7328.7|7309.5|18
1612438200000|2021-02-04 11:30:00|7328.9|7313.9|7329.5|7314.5|7329.5|7314.5|7328.9|7313.9|5
1612438800000|2021-02-04 11:40:00|7334.8|7309.8|7335|7310|7335.2|7310.2|7334.8|7309.8|4
1612439100000|2021-02-04 11:45:00|7334.5|7309.5|7329.5|7314.5|7334.5|7314.6|7329.5|7309.5|3
1612439400000|2021-02-04 11:50:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|1
1612439700000|2021-02-04 11:55:00|7329.5|7314.5|7329.7|7314.7|7329.8|7314.8|7329.5|7314.5|9
1612440000000|2021-02-04 12:00:00|7329.6|7314.6|7329.9|7314.9|7330.3|7315.3|7329.5|7314.5|36
1612440300000|2021-02-04 12:05:00|7329.7|7314.7|7334.5|7309.5|7334.5|7314.8|7329.5|7309.4|17
1612440600000|2021-02-04 12:10:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|5
1612440900000|2021-02-04 12:15:00|7328.8|7313.8|7332.4|7307.4|7332.5|7313.8|7326.7|7307.3|21
1612441200000|2021-02-04 12:20:00|7332.2|7307.2|7331.3|7306.3|7332.2|7311.7|7326.1|7306.3|22
1612441500000|2021-02-04 12:25:00|7325.8|7310.8|7330.2|7305.2|7331.5|7311.1|7325.2|7305|59
1612441800000|2021-02-04 12:30:00|7330.1|7305.1|7330.1|7305.1|7330.2|7305.2|7330.1|7305.1|5
1612442100000|2021-02-04 12:35:00|7329.9|7304.9|7329.3|7304.3|7329.9|7304.9|7329.3|7304.3|5
1612442400000|2021-02-04 12:40:00|7329.2|7304.2|7323.8|7308.8|7329.3|7308.8|7323.8|7304.2|3
1612442700000|2021-02-04 12:45:00|7323.1|7308.1|7323.3|7308.3|7323.3|7308.3|7323|7308|3
1612443000000|2021-02-04 12:50:00|7322.8|7307.8|7322.1|7307.1|7322.8|7307.8|7322.1|7307.1|5
1612443300000|2021-02-04 12:55:00|7322.2|7307.2|7326.1|7301.1|7326.3|7307.2|7320.7|7300.6|24
1612443600000|2021-02-04 13:00:00|7325.9|7300.9|7322|7307|7326.9|7307.3|7321.7|7300.7|18
1612443900000|2021-02-04 13:05:00|7322.1|7307.1|7325.2|7300.2|7325.8|7307.1|7320.9|7300.2|20
1612444200000|2021-02-04 13:10:00|7319.9|7304.9|7321|7306|7321|7306|7319.6|7304.6|11
1612444800000|2021-02-04 13:20:00|7321.1|7306.1|7322.8|7307.8|7327.8|7307.9|7321|7302.6|18
1612445100000|2021-02-04 13:25:00|7327.7|7302.7|7327.3|7302.3|7327.8|7302.8|7326.9|7301.9|29
1612445400000|2021-02-04 13:30:00|7327.4|7302.4|7328.1|7303.1|7328.3|7303.3|7327.4|7302.4|7
1612445700000|2021-02-04 13:35:00|7327.4|7302.4|7327|7302|7327.4|7302.4|7326.8|7301.8|30
1612446000000|2021-02-04 13:40:00|7326.9|7301.9|7326.4|7301.4|7327.1|7302.1|7325.9|7300.9|64
1612446300000|2021-02-04 13:45:00|7326.7|7301.7|7326.9|7301.9|7326.9|7301.9|7326.7|7301.7|29
1612446900000|2021-02-04 13:55:00|7327|7302|7326.9|7301.9|7327.1|7302.1|7326.7|7301.7|29
1612447200000|2021-02-04 14:00:00|7326.8|7301.8|7327|7302|7327.3|7302.3|7326.7|7301.7|102
1612447500000|2021-02-04 14:05:00|7327.1|7302.1|7326.5|7301.5|7327.2|7302.2|7326|7301|28
1612447800000|2021-02-04 14:10:00|7326.6|7301.6|7326.8|7301.8|7326.8|7301.8|7326.6|7301.6|4
1612448100000|2021-02-04 14:15:00|7328|7303|7327|7302|7328.1|7303.1|7327|7302|7
1612448400000|2021-02-04 14:20:00|7327.8|7302.8|7327.6|7302.6|7328.1|7303.1|7327.5|7302.5|11
1612448700000|2021-02-04 14:25:00|7327.5|7302.5|7327.5|7302.5|7327.5|7307.6|7322.6|7302.5|3
1612449000000|2021-02-04 14:30:00|7327.8|7302.8|7328|7303|7328.5|7308.2|7323.2|7302.8|12
1612449300000|2021-02-04 14:35:00|7328.3|7303.3|7328.5|7303.5|7328.8|7308.8|7323.4|7303.3|8
1612449600000|2021-02-04 14:40:00|7328.8|7303.8|7329.8|7304.8|7330.1|7310.3|7323.5|7303.8|65
1612449900000|2021-02-04 14:45:00|7325.1|7310.1|7326.3|7311.3|7331.5|7311.4|7325.1|7305.5|71
1612450200000|2021-02-04 14:50:00|7326.2|7311.2|7326|7311|7331.3|7311.4|7325.9|7305.7|55
1612450500000|2021-02-04 14:55:00|7326.1|7311.1|7330.8|7305.8|7331.3|7311.2|7326|7305.7|69
1612450800000|2021-02-04 15:00:00|7330.7|7305.7|7330.6|7305.6|7330.8|7310.6|7325.3|7305.5|56
1612451100000|2021-02-04 15:05:00|7325.5|7310.5|7325.6|7310.6|7330.5|7310.7|7323.7|7304.1|49
1612451400000|2021-02-04 15:10:00|7325.8|7310.8|7326.2|7311.2|7331.4|7311.3|7325.8|7306.3|32
1612451700000|2021-02-04 15:15:00|7326.3|7311.3|7326.9|7311.9|7326.9|7311.9|7326.3|7311.3|11
1612452300000|2021-02-04 15:25:00|7326.8|7311.8|7327.1|7312.1|7327.1|7312.1|7326.7|7311.7|5
1612452600000|2021-02-04 15:30:00|7327.2|7312.2|7334.3|7309.3|7334.4|7314.6|7327.2|7308.9|20
1612452900000|2021-02-04 15:35:00|7329.2|7314.2|7329.4|7314.4|7334.4|7314.5|7328.9|7308.8|34
1612453200000|2021-02-04 15:40:00|7329.5|7314.5|7336.4|7311.4|7336.5|7315.5|7329.5|7309.6|25
1612453500000|2021-02-04 15:45:00|7336.3|7311.3|7335.4|7310.4|7336.3|7314.9|7329.9|7309.7|44
1612453800000|2021-02-04 15:50:00|7334.7|7309.7|7334.9|7309.9|7335.4|7314.3|7329.2|7309.2|50
1612454100000|2021-02-04 15:55:00|7335|7310|7333.3|7308.3|7335|7313.3|7327.9|7308|37
1612454400000|2021-02-04 16:00:00|7333.2|7308.2|7328.1|7313.1|7333.3|7313.2|7327.8|7307.9|15
1612454700000|2021-02-04 16:05:00|7333|7308|7332.8|7307.8|7333|7312.8|7327.3|7307.2|64
1612455000000|2021-02-04 16:10:00|7332.7|7307.7|7332.6|7307.6|7333.1|7308.1|7332.6|7307.6|9
1612455300000|2021-02-04 16:15:00|7332.7|7307.7|7332.6|7307.6|7332.8|7307.8|7332.6|7307.6|6
1612455600000|2021-02-04 16:20:00|7327.5|7312.5|7332.6|7307.6|7332.6|7312.6|7327.5|7307.1|12
1612455900000|2021-02-04 16:25:00|7327.4|7312.4|7332.2|7307.2|7332.5|7312.4|7327.4|7307.2|11
1612456200000|2021-02-04 16:30:00|7332.1|7307.1|7332.1|7307.1|7332.2|7312.1|7326.8|7306.6|14
1612456500000|2021-02-04 16:35:00|7332.2|7307.2|7331.9|7306.9|7332.2|7307.2|7331.7|7306.7|55
1612456800000|2021-02-04 16:40:00|7332|7307|7331.8|7306.8|7332|7307|7331.8|7306.8|37
1612457100000|2021-02-04 16:45:00|7331.7|7306.7|7330.5|7305.5|7331.7|7310.7|7325.6|7304.3|31
1612457400000|2021-02-04 16:50:00|7330.4|7305.4|7329.9|7304.9|7331|7306|7329.9|7304.9|28
1612457700000|2021-02-04 16:55:00|7324.2|7309.2|7329.6|7304.6|7329.7|7309.6|7323.8|7303.7|51
1612458000000|2021-02-04 17:00:00|7324.4|7309.4|7324|7309|7329.6|7309.4|7323.4|7302.1|55
1612458300000|2021-02-04 17:05:00|7324.1|7309.1|7324.1|7309.1|7324.2|7309.2|7323.8|7308.8|26
1612458600000|2021-02-04 17:10:00|7324.2|7309.2|7330.2|7305.2|7330.7|7310.2|7324.2|7304.3|30
1612458900000|2021-02-04 17:15:00|7325.1|7310.1|7330.2|7305.2|7330.2|7310.1|7325.1|7305.2|2
1612459200000|2021-02-04 17:20:00|7330.3|7305.3|7326.6|7311.6|7331.2|7311.6|7325.4|7305.2|16
1612459500000|2021-02-04 17:25:00|7326.7|7311.7|7332.8|7307.8|7332.8|7312.3|7326.7|7307.4|11
1612459800000|2021-02-04 17:30:00|7332.9|7307.9|7332.4|7307.4|7333|7312.6|7327.3|7306.7|38
1612460100000|2021-02-04 17:35:00|7327.3|7312.3|7332.6|7307.6|7332.7|7312.9|7327.3|7307.4|29
1612460400000|2021-02-04 17:40:00|7332.7|7307.7|7332.4|7307.4|7332.8|7307.8|7332.2|7307.2|56
1612460700000|2021-02-04 17:45:00|7332.5|7307.5|7332.4|7307.4|7332.6|7307.6|7332.4|7307.4|10
1612461000000|2021-02-04 17:50:00|7332.2|7307.2|7331.9|7306.9|7332.4|7307.4|7331.7|7306.7|38
1612461300000|2021-02-04 17:55:00|7331.8|7306.8|7332.3|7307.3|7332.4|7307.4|7331.6|7306.6|45
1612461600000|2021-02-04 18:00:00|7332.4|7307.4|7332.3|7307.3|7332.4|7307.4|7332.2|7307.2|12
1612462200000|2021-02-04 18:10:00|7332.2|7307.2|7327.3|7312.3|7332.3|7312.3|7327.3|7307.2|15
1612462500000|2021-02-04 18:15:00|7332.2|7307.2|7327.3|7312.3|7332.3|7312.3|7327.3|7307.2|3
1612462800000|2021-02-04 18:20:00|7332.2|7307.2|7332.3|7307.3|7332.3|7307.3|7332.1|7307.1|6
1612463100000|2021-02-04 18:25:00|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|7332.3|7307.3|13
1612463400000|2021-02-04 18:30:00|7332.3|7307.3|7332.4|7307.4|7332.4|7307.4|7332.3|7307.3|2
1612464000000|2021-02-04 18:40:00|7332.3|7307.3|7327.3|7312.3|7332.4|7312.3|7326.9|7307.2|13
1612464300000|2021-02-04 18:45:00|7327.4|7312.4|7327.4|7312.4|7327.5|7312.5|7327.4|7312.4|3
1612464900000|2021-02-04 18:55:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1612465200000|2021-02-04 19:00:00|7327.3|7312.3|7332.2|7307.2|7332.3|7312.3|7327.3|7307.2|18
1612465500000|2021-02-04 19:05:00|7332.3|7307.3|7327|7312|7332.4|7312|7327|7306.9|19
1612465800000|2021-02-04 19:10:00|7327.1|7312.1|7332.3|7307.3|7332.4|7312.1|7327.1|7307.3|4
1612466100000|2021-02-04 19:15:00|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|7332.4|7307.4|1
1612466400000|2021-02-04 19:20:00|7327.6|7312.6|7333.5|7308.5|7333.7|7313.4|7327.6|7308.3|11
1612466700000|2021-02-04 19:25:00|7328.7|7313.7|7333.2|7308.2|7333.6|7313.7|7328.7|7308.2|5
1612467000000|2021-02-04 19:30:00|7333.1|7308.1|7332.9|7307.9|7333.1|7308.1|7332.9|7307.9|5
1612467600000|2021-02-04 19:40:00|7333|7308|7332.3|7307.3|7333|7308|7332.2|7307.2|6
1612467900000|2021-02-04 19:45:00|7332|7307|7332.1|7307.1|7332.1|7307.1|7332|7307|4
1612468200000|2021-02-04 19:50:00|7332|7307|7332.2|7307.2|7332.2|7307.2|7332|7307|2
1612468500000|2021-02-04 19:55:00|7332|7307|7333.8|7308.8|7333.8|7308.8|7332|7307|4
1612468800000|2021-02-04 20:00:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|3
1612469100000|2021-02-04 20:05:00|7333.8|7308.8|7333.9|7308.9|7333.9|7308.9|7333.8|7308.8|2
1612470000000|2021-02-04 20:20:00|7331.5|7306.5|7331.9|7306.9|7332.1|7307.1|7331.5|7306.5|5
1612470300000|2021-02-04 20:25:00|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|7331.8|7306.8|1
1612470600000|2021-02-04 20:30:00|7326.7|7311.7|7334.1|7309.1|7334.3|7313.9|7326.7|7306.9|14
1612470900000|2021-02-04 20:35:00|7334|7309|7333.5|7308.5|7334|7309|7332.7|7307.7|5
1612471200000|2021-02-04 20:40:00|7333.4|7308.4|7333.9|7308.9|7333.9|7308.9|7333.4|7308.4|3
1612471500000|2021-02-04 20:45:00|7333.3|7308.3|7331.9|7306.9|7333.3|7308.3|7331.8|7306.8|10
1612471800000|2021-02-04 20:50:00|7331.8|7306.8|7331.5|7306.5|7331.8|7306.8|7331.5|7306.5|3
1612472100000|2021-02-04 20:55:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1612492200000|2021-02-05 02:30:00|7338.1|7313.1|7338.1|7313.1|7338.8|7313.8|7338.1|7313.1|34
1612492500000|2021-02-05 02:35:00|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|7339.1|7314.1|1
1612492800000|2021-02-05 02:40:00|7339.2|7314.2|7339.6|7314.6|7339.7|7314.7|7339.1|7314.1|10
1612493100000|2021-02-05 02:45:00|7339.7|7314.7|7339|7314|7339.7|7314.7|7339|7314|17
1612493400000|2021-02-05 02:50:00|7339.2|7314.2|7339.6|7314.6|7341.3|7316.3|7337.6|7312.6|28
1612493700000|2021-02-05 02:55:00|7339.5|7314.5|7339.1|7314.1|7339.5|7314.5|7339.1|7314.1|2
1612494000000|2021-02-05 03:00:00|7339.2|7314.2|7339.5|7314.5|7339.9|7314.9|7339.2|7314.2|14
1612494300000|2021-02-05 03:05:00|7339.3|7314.3|7339.7|7314.7|7340.1|7315.1|7338.7|7313.7|37
1612494600000|2021-02-05 03:10:00|7339.8|7314.8|7340|7315|7340.3|7315.3|7339|7314|24
1612494900000|2021-02-05 03:15:00|7339.8|7314.8|7340.1|7315.1|7340.1|7315.1|7339|7314|22
1612495200000|2021-02-05 03:20:00|7340|7315|7338.2|7313.2|7340.1|7315.1|7338.1|7313.1|24
1612495500000|2021-02-05 03:25:00|7338.3|7313.3|7338.7|7313.7|7339.8|7314.8|7338.3|7313.3|38
1612495800000|2021-02-05 03:30:00|7338.6|7313.6|7336|7311|7338.6|7313.6|7335.1|7310.1|242
1612496100000|2021-02-05 03:35:00|7335.9|7310.9|7336.8|7311.8|7336.8|7311.8|7334.2|7309.2|47
1612496400000|2021-02-05 03:40:00|7336.5|7311.5|7336.1|7311.1|7336.5|7311.5|7336|7311|15
1612496700000|2021-02-05 03:45:00|7336.3|7311.3|7337.3|7312.3|7337.8|7312.8|7336|7311|21
1612497000000|2021-02-05 03:50:00|7337|7312|7336.8|7311.8|7337|7312|7336.8|7311.8|12
1612497300000|2021-02-05 03:55:00|7337|7312|7337|7312|7337.3|7312.3|7337|7312|7
1612497600000|2021-02-05 04:00:00|7336.8|7311.8|7336.3|7311.3|7336.8|7311.8|7336.3|7311.3|3
1612497900000|2021-02-05 04:05:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.5|7311.5|4
1612498200000|2021-02-05 04:10:00|7336.5|7311.5|7336.3|7311.3|7336.5|7311.5|7336.3|7311.3|4
1612498500000|2021-02-05 04:15:00|7336.5|7311.5|7336.8|7311.8|7336.8|7311.8|7336.3|7311.3|6
1612498800000|2021-02-05 04:20:00|7336.6|7311.6|7336.5|7311.5|7336.6|7311.6|7336|7311|11
1612499100000|2021-02-05 04:25:00|7336.3|7311.3|7336.9|7311.9|7337.6|7312.6|7336.1|7311.1|10
1612499400000|2021-02-05 04:30:00|7336.7|7311.7|7334.8|7309.8|7337.3|7312.3|7334.7|7309.7|32
1612499700000|2021-02-05 04:35:00|7335.1|7310.1|7332.9|7307.9|7335.1|7310.1|7332.3|7307.3|38
1612500000000|2021-02-05 04:40:00|7333|7308|7330|7305|7333|7308|7329.4|7304.4|64
1612500300000|2021-02-05 04:45:00|7329.9|7304.9|7329.6|7304.6|7330.1|7309.9|7324.9|7304.3|22
1612500600000|2021-02-05 04:50:00|7324.7|7309.7|7329.7|7304.7|7331.9|7310.2|7324.7|7304.6|44
1612500900000|2021-02-05 04:55:00|7329.8|7304.8|7331.9|7306.9|7332.2|7310.1|7325.1|7304.7|28
1612501200000|2021-02-05 05:00:00|7332|7307|7331.3|7306.3|7332|7311.2|7326.2|7306.1|22
1612501500000|2021-02-05 05:05:00|7331.1|7306.1|7329.9|7304.9|7331.4|7311.2|7325.3|7303.6|61
1612501800000|2021-02-05 05:10:00|7330|7305|7328.4|7303.4|7330.3|7309.7|7324|7303.4|24
1612502100000|2021-02-05 05:15:00|7328.5|7303.5|7329.6|7304.6|7329.6|7308.2|7323.2|7303.1|38
1612502400000|2021-02-05 05:20:00|7329.7|7304.7|7323.9|7308.9|7330.2|7310.2|7323.9|7304.7|18
1612502700000|2021-02-05 05:25:00|7324|7309|7324.2|7309.2|7329.7|7309.3|7324|7303.8|16
1612503000000|2021-02-05 05:30:00|7324.1|7309.1|7327.9|7302.9|7328.6|7309.2|7323|7302.9|12
1612503300000|2021-02-05 05:35:00|7327.8|7302.8|7323.2|7308.2|7327.9|7308.2|7322.7|7302.7|7
1612503600000|2021-02-05 05:40:00|7323|7308|7323.2|7308.2|7323.3|7308.3|7323|7308|5
1612503900000|2021-02-05 05:45:00|7323.3|7308.3|7324|7309|7329.1|7309|7323.3|7303.8|10
1612504200000|2021-02-05 05:50:00|7329.3|7304.3|7323.5|7308.5|7329.4|7309|7323.5|7304.2|10
1612504500000|2021-02-05 05:55:00|7323.6|7308.6|7328.9|7303.9|7329.3|7309.3|7323.6|7303.7|24
1612504800000|2021-02-05 06:00:00|7329|7304|7329|7304|7329.3|7308.6|7323.6|7303.3|45
1612505100000|2021-02-05 06:05:00|7328.8|7303.8|7328.1|7303.1|7328.9|7308.4|7323.2|7303|35
1612505400000|2021-02-05 06:10:00|7328|7303|7328.7|7303.7|7328.7|7308.3|7322.3|7302.1|63
1612505700000|2021-02-05 06:15:00|7328.8|7303.8|7323.9|7308.9|7328.9|7309|7323.6|7303.7|23
1612506000000|2021-02-05 06:20:00|7323.8|7308.8|7323.8|7308.8|7324.1|7309.1|7323.6|7308.6|17
1612506300000|2021-02-05 06:25:00|7323.7|7308.7|7323.7|7308.7|7323.8|7308.8|7323.7|7308.7|3
1612506600000|2021-02-05 06:30:00|7323.8|7308.8|7323.7|7308.7|7328.7|7308.8|7323.6|7303.7|14
1612506900000|2021-02-05 06:35:00|7323.6|7308.6|7323.2|7308.2|7323.6|7308.6|7323.2|7308.2|8
1612507200000|2021-02-05 06:40:00|7323.1|7308.1|7323.3|7308.3|7323.3|7308.3|7323.1|7308.1|5
1612507500000|2021-02-05 06:45:00|7323.4|7308.4|7328.9|7303.9|7328.9|7308.8|7323.4|7303.9|4
1612507800000|2021-02-05 06:50:00|7329|7304|7324.2|7309.2|7329.2|7309.3|7323.5|7303.4|45
1612508100000|2021-02-05 06:55:00|7324.1|7309.1|7325.8|7310.8|7325.8|7310.8|7324.1|7309.1|21
1612508400000|2021-02-05 07:00:00|7330.7|7305.7|7324.8|7309.8|7330.7|7310.7|7324.8|7304.8|26
1612508700000|2021-02-05 07:05:00|7324.7|7309.7|7325.5|7310.5|7325.5|7310.5|7324.7|7309.7|9
1612509000000|2021-02-05 07:10:00|7330.5|7305.5|7325.3|7310.3|7330.5|7310.5|7325.2|7305.3|11
1612509300000|2021-02-05 07:15:00|7330.3|7305.3|7331.1|7306.1|7332.2|7312.4|7324.8|7305.3|52
1612509600000|2021-02-05 07:20:00|7331|7306|7331.3|7306.3|7331.7|7311.7|7326|7305.7|47
1612509900000|2021-02-05 07:25:00|7331.4|7306.4|7326.4|7311.4|7331.4|7311.7|7326.2|7306.3|14
1612510200000|2021-02-05 07:30:00|7331.3|7306.3|7332.2|7307.2|7332.5|7312.3|7327.2|7306.3|14
1612510500000|2021-02-05 07:35:00|7332|7307|7331.3|7306.3|7332.3|7312.2|7326.8|7306.3|8
1612510800000|2021-02-05 07:40:00|7331.5|7306.5|7331.9|7306.9|7332|7311.7|7326.2|7306.3|27
1612511100000|2021-02-05 07:45:00|7332|7307|7330.8|7305.8|7332|7311|7325.8|7305.8|15
1612511400000|2021-02-05 07:50:00|7331|7306|7325.5|7310.5|7331.1|7310.7|7325.4|7305.4|15
1612511700000|2021-02-05 07:55:00|7325.7|7310.7|7325.9|7310.9|7326|7311|7325.2|7310.2|33
1612512000000|2021-02-05 08:00:00|7330.8|7305.8|7325.5|7310.5|7330.8|7311|7325.3|7305.5|22
1612512300000|2021-02-05 08:05:00|7325.6|7310.6|7324.7|7309.7|7325.6|7310.6|7324.6|7309.6|12
1612512600000|2021-02-05 08:10:00|7324.6|7309.6|7324.7|7309.7|7324.8|7309.8|7324.5|7309.5|27
1612512900000|2021-02-05 08:15:00|7324.6|7309.6|7323.7|7308.7|7328.5|7309.8|7323.1|7303.1|27
1612513200000|2021-02-05 08:20:00|7323.6|7308.6|7324.4|7309.4|7324.4|7309.4|7323.5|7308.5|16
1612513500000|2021-02-05 08:25:00|7324.5|7309.5|7323.7|7308.7|7324.7|7309.7|7323.6|7308.6|30
1612513800000|2021-02-05 08:30:00|7323.8|7308.8|7323.7|7308.7|7323.8|7308.8|7323.1|7308.1|28
1612514100000|2021-02-05 08:35:00|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1612514400000|2021-02-05 08:40:00|7323.5|7308.5|7323.7|7308.7|7323.7|7308.7|7323.2|7308.2|16
1612514700000|2021-02-05 08:45:00|7324|7309|7323.5|7308.5|7324|7309|7323.5|7308.5|16
1612515000000|2021-02-05 08:50:00|7323.7|7308.7|7322.9|7307.9|7328.6|7309|7322.9|7303.6|26
1612515300000|2021-02-05 08:55:00|7323|7308|7322.3|7307.3|7323|7308|7321.7|7306.7|36
1612515600000|2021-02-05 09:00:00|7322.2|7307.2|7315.2|7290.2|7324.7|7307.3|7313|7289.2|150
1612515900000|2021-02-05 09:05:00|7315.4|7290.4|7322.5|7307.5|7328.2|7308.7|7312|7290.4|276
1612516200000|2021-02-05 09:10:00|7322.6|7307.6|7327.5|7302.5|7329.2|7310.3|7321.8|7302.5|145
1612516500000|2021-02-05 09:15:00|7327.4|7302.4|7322|7307|7328.4|7308.4|7320.3|7299.8|64
1612516800000|2021-02-05 09:20:00|7322.3|7307.3|7321.8|7306.8|7322.3|7307.3|7321.7|7306.7|14
1612517100000|2021-02-05 09:25:00|7322.2|7307.2|7326.5|7301.5|7326.7|7307.3|7321.9|7301.5|6
1612517400000|2021-02-05 09:30:00|7321|7306|7321|7306|7326.1|7306.3|7319.9|7300.5|42
1612517700000|2021-02-05 09:35:00|7320.9|7305.9|7328.9|7303.9|7328.9|7309.3|7320.1|7300.8|57
1612518000000|2021-02-05 09:40:00|7329|7304|7325.8|7310.8|7331.6|7311.8|7324.3|7304|53
1612518300000|2021-02-05 09:45:00|7326|7311|7330.5|7305.5|7331.1|7311.3|7324.5|7305.3|42
1612518600000|2021-02-05 09:50:00|7330.4|7305.4|7326.6|7311.6|7331.8|7311.7|7326|7305.3|36
1612518900000|2021-02-05 09:55:00|7326.3|7311.3|7330.5|7305.5|7332.1|7311.5|7326.1|7305.5|68
1612519200000|2021-02-05 10:00:00|7330.3|7305.3|7328.9|7303.9|7330.3|7305.3|7328.2|7303.2|28
1612519500000|2021-02-05 10:05:00|7328.8|7303.8|7328.3|7303.3|7329.5|7304.5|7328|7303|27
1612519800000|2021-02-05 10:10:00|7328.5|7303.5|7328|7303|7328.5|7308|7322.8|7303|12
1612520100000|2021-02-05 10:15:00|7328.2|7303.2|7322.8|7307.8|7328.5|7308.4|7322.5|7302.8|12
1612520400000|2021-02-05 10:20:00|7322.6|7307.6|7328.3|7303.3|7328.3|7308.2|7322.6|7303.2|9
1612520700000|2021-02-05 10:25:00|7322.8|7307.8|7322.8|7307.8|7323.2|7308.2|7322.8|7307.8|4
1612521000000|2021-02-05 10:30:00|7323.1|7308.1|7323.6|7308.6|7323.7|7308.7|7322.8|7307.8|18
1612521300000|2021-02-05 10:35:00|7323.5|7308.5|7323.3|7308.3|7323.6|7308.6|7323.3|7308.3|6
1612521600000|2021-02-05 10:40:00|7323|7308|7320.5|7305.5|7327.5|7308|7320.3|7300.5|31
1612521900000|2021-02-05 10:45:00|7321|7306|7327.5|7302.5|7327.6|7306.3|7321|7301.1|26
1612522200000|2021-02-05 10:50:00|7327.6|7302.6|7327.5|7302.5|7327.6|7302.6|7327.5|7302.5|2
1612522500000|2021-02-05 10:55:00|7328.3|7303.3|7329|7304|7329.5|7308.8|7323.8|7303.3|15
1612522800000|2021-02-05 11:00:00|7328.8|7303.8|7329.3|7304.3|7329.3|7304.3|7327.8|7302.8|10
1612523100000|2021-02-05 11:05:00|7329.4|7304.4|7329|7304|7329.5|7304.5|7328.9|7303.9|8
1612523400000|2021-02-05 11:10:00|7328.9|7303.9|7329.3|7304.3|7329.4|7304.4|7328.7|7303.7|52
1612523700000|2021-02-05 11:15:00|7329.4|7304.4|7328.3|7303.3|7329.4|7304.4|7328.2|7303.2|22
1612524000000|2021-02-05 11:20:00|7328.2|7303.2|7324.3|7309.3|7329.1|7309.3|7324.3|7303.2|31
1612524300000|2021-02-05 11:25:00|7324.5|7309.5|7328.4|7303.4|7330.3|7310.2|7324.5|7303.1|42
1612524600000|2021-02-05 11:30:00|7329|7304|7329.1|7304.1|7330.1|7305.1|7329|7304|43
1612524900000|2021-02-05 11:35:00|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|2
1612525200000|2021-02-05 11:40:00|7328.5|7303.5|7328.8|7303.8|7329.5|7304.5|7328.3|7303.3|11
1612525500000|2021-02-05 11:45:00|7328.4|7303.4|7328|7303|7328.5|7303.5|7328|7303|4
1612525800000|2021-02-05 11:50:00|7328.6|7303.6|7328.5|7303.5|7328.6|7303.6|7328.5|7303.5|6
1612526100000|2021-02-05 11:55:00|7328.4|7303.4|7324|7309|7329.1|7309|7324|7303.4|7
1612526400000|2021-02-05 12:00:00|7324.1|7309.1|7328.3|7303.3|7328.6|7309.1|7324|7303.1|21
1612526700000|2021-02-05 12:05:00|7328.5|7303.5|7327.2|7302.2|7328.5|7303.5|7326.6|7301.6|57
1612527000000|2021-02-05 12:10:00|7327.3|7302.3|7328.1|7303.1|7328.3|7303.3|7326.9|7301.9|94
1612527300000|2021-02-05 12:15:00|7328|7303|7328.4|7303.4|7329.2|7307.9|7322.7|7302|110
1612527600000|2021-02-05 12:20:00|7324.1|7309.1|7329|7304|7329.6|7309.2|7324.1|7303.7|41
1612527900000|2021-02-05 12:25:00|7328.9|7303.9|7329.6|7304.6|7329.9|7304.9|7328.9|7303.9|46
1612528200000|2021-02-05 12:30:00|7329.7|7304.7|7330.9|7305.9|7330.9|7305.9|7329.6|7304.6|54
1612528500000|2021-02-05 12:35:00|7330.8|7305.8|7329.1|7304.1|7330.9|7305.9|7328.8|7303.8|19
1612528800000|2021-02-05 12:40:00|7328.9|7303.9|7329.1|7304.1|7329.1|7304.1|7328.8|7303.8|16
1612529100000|2021-02-05 12:45:00|7329|7304|7329.3|7304.3|7329.3|7304.3|7329|7304|2
1612529400000|2021-02-05 12:50:00|7329.4|7304.4|7329|7304|7329.4|7304.4|7329|7304|5
1612529700000|2021-02-05 12:55:00|7329.1|7304.1|7329.1|7304.1|7329.1|7308.6|7323.6|7302.9|13
1612530000000|2021-02-05 13:00:00|7324|7309|7324.1|7309.1|7324.1|7309.1|7324|7309|12
1612530300000|2021-02-05 13:05:00|7324|7309|7328.4|7303.4|7328.8|7309.1|7323.3|7302.4|130
1612530600000|2021-02-05 13:10:00|7328.5|7303.5|7328.9|7303.9|7328.9|7303.9|7328.4|7303.4|33
1612530900000|2021-02-05 13:15:00|7329|7304|7328.9|7303.9|7329|7304|7328.9|7303.9|8
1612531200000|2021-02-05 13:20:00|7329|7304|7329.1|7304.1|7329.1|7308.9|7323.6|7303.8|33
1612531500000|2021-02-05 13:25:00|7323|7308|7329.3|7304.3|7329.3|7308|7322.8|7302.6|16
1612531800000|2021-02-05 13:30:00|7328.5|7303.5|7328.8|7303.8|7329.5|7304.5|7325.6|7300.6|22
1612532100000|2021-02-05 13:35:00|7328.5|7303.5|7326.3|7301.3|7328.8|7303.8|7325.1|7300.1|12
1612532400000|2021-02-05 13:40:00|7326.2|7301.2|7326.5|7301.5|7326.6|7301.6|7326.2|7301.2|38
1612532700000|2021-02-05 13:45:00|7326.6|7301.6|7325.2|7300.2|7327.3|7304.5|7319.4|7299.6|53
1612533000000|2021-02-05 13:50:00|7325.1|7300.1|7324.4|7299.4|7325.1|7304.1|7319.1|7298.3|33
1612533300000|2021-02-05 13:55:00|7324.5|7299.5|7326.8|7301.8|7327|7304.8|7319|7298|76
1612533600000|2021-02-05 14:00:00|7326.9|7301.9|7325.8|7300.8|7327.6|7302.6|7325.6|7300.6|157
1612533900000|2021-02-05 14:05:00|7325.7|7300.7|7325.2|7300.2|7325.8|7300.8|7325|7300|54
1612534200000|2021-02-05 14:10:00|7325.1|7300.1|7325|7300|7325.2|7300.2|7325|7300|26
1612534500000|2021-02-05 14:15:00|7324.5|7299.5|7324.9|7299.9|7325.3|7300.3|7324.5|7299.5|8
1612534800000|2021-02-05 14:20:00|7325|7300|7323.6|7298.6|7325|7304.9|7319.1|7298.5|35
1612535100000|2021-02-05 14:25:00|7323.5|7298.5|7322.1|7297.1|7323.5|7303.1|7318.1|7297.1|61
1612535400000|2021-02-05 14:30:00|7322|7297|7316.9|7301.9|7322.7|7303|7316.7|7296|111
1612535700000|2021-02-05 14:35:00|7316.8|7301.8|7316.8|7301.8|7317.2|7302.2|7315.9|7300.9|102
1612536000000|2021-02-05 14:40:00|7316.9|7301.9|7317.2|7302.2|7317.3|7302.3|7316.6|7301.6|86
1612536300000|2021-02-05 14:45:00|7317.1|7302.1|7317|7302|7317.2|7302.2|7316.8|7301.8|15
1612536600000|2021-02-05 14:50:00|7316.9|7301.9|7315.8|7300.8|7316.9|7301.9|7315.3|7300.3|88
1612536900000|2021-02-05 14:55:00|7315.7|7300.7|7315.4|7300.4|7316.7|7301.7|7315.1|7300.1|79
1612537200000|2021-02-05 15:00:00|7315.5|7300.5|7318.1|7303.1|7318.2|7303.2|7315.4|7300.4|39
1612537500000|2021-02-05 15:05:00|7318.2|7303.2|7317.1|7302.1|7318.2|7303.2|7315.8|7300.8|101
1612537800000|2021-02-05 15:10:00|7317|7302|7316.9|7301.9|7317.1|7302.1|7316.8|7301.8|41
1612538100000|2021-02-05 15:15:00|7317|7302|7318.4|7303.4|7318.9|7303.9|7317|7302|118
1612538400000|2021-02-05 15:20:00|7318.3|7303.3|7318.1|7303.1|7318.8|7303.8|7318|7303|63
1612538700000|2021-02-05 15:25:00|7318.2|7303.2|7319.3|7304.3|7319.8|7304.8|7318.2|7303.2|28
1612539000000|2021-02-05 15:30:00|7319.2|7304.2|7317.5|7302.5|7319.4|7304.4|7317.5|7302.5|34
1612539300000|2021-02-05 15:35:00|7317.4|7302.4|7317.3|7302.3|7317.4|7302.4|7316.9|7301.9|14
1612539600000|2021-02-05 15:40:00|7317.2|7302.2|7316.7|7301.7|7317.9|7302.9|7316.6|7301.6|44
1612539900000|2021-02-05 15:45:00|7316.6|7301.6|7316.2|7301.2|7316.6|7301.6|7315.3|7300.3|117
1612540200000|2021-02-05 15:50:00|7316.3|7301.3|7316.7|7301.7|7317.6|7302.6|7316.2|7301.2|33
1612540500000|2021-02-05 15:55:00|7316.6|7301.6|7316.4|7301.4|7317|7302|7316.2|7301.2|44
1612540800000|2021-02-05 16:00:00|7316.3|7301.3|7315.7|7300.7|7316.3|7301.3|7315.1|7300.1|26
1612541100000|2021-02-05 16:05:00|7315.6|7300.6|7315.7|7300.7|7316.2|7301.2|7315.5|7300.5|35
1612541400000|2021-02-05 16:10:00|7315.6|7300.6|7315.5|7300.5|7315.8|7300.8|7315.2|7300.2|61
1612541700000|2021-02-05 16:15:00|7315.6|7300.6|7315.6|7300.6|7315.9|7300.9|7314.8|7299.8|88
1612542000000|2021-02-05 16:20:00|7315.7|7300.7|7315.3|7300.3|7315.7|7300.7|7315.3|7300.3|43
1612542300000|2021-02-05 16:25:00|7315.4|7300.4|7315.4|7300.4|7315.5|7300.5|7315.2|7300.2|18
1612542600000|2021-02-05 16:30:00|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7314.9|7299.9|7
1612542900000|2021-02-05 16:35:00|7315.1|7300.1|7314.2|7299.2|7315.3|7300.3|7314.1|7299.1|46
1612543200000|2021-02-05 16:40:00|7313.6|7298.6|7312.9|7297.9|7313.6|7298.6|7312.9|7297.9|13
1612543500000|2021-02-05 16:45:00|7313|7298|7312.8|7297.8|7313.3|7298.3|7312.8|7297.8|8
1612543800000|2021-02-05 16:50:00|7312.9|7297.9|7314.4|7299.4|7314.4|7299.4|7312.8|7297.8|15
1612544100000|2021-02-05 16:55:00|7314.3|7299.3|7314.2|7299.2|7314.3|7299.3|7314|7299|10
1612544400000|2021-02-05 17:00:00|7314.3|7299.3|7314.3|7299.3|7315|7300|7313.7|7298.7|34
1612544700000|2021-02-05 17:05:00|7314.5|7299.5|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|5
1612545000000|2021-02-05 17:10:00|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|7314.3|7299.3|1
1612545300000|2021-02-05 17:15:00|7314.2|7299.2|7313.7|7298.7|7314.2|7299.2|7312.9|7297.9|19
1612545600000|2021-02-05 17:20:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|4
1612545900000|2021-02-05 17:25:00|7313.8|7298.8|7313.9|7298.9|7314.2|7299.2|7313.8|7298.8|6
1612546200000|2021-02-05 17:30:00|7314|7299|7313.7|7298.7|7314.6|7299.6|7313.7|7298.7|32
1612546500000|2021-02-05 17:35:00|7313.8|7298.8|7313.9|7298.9|7314|7299|7313.7|7298.7|30
1612547100000|2021-02-05 17:45:00|7314|7299|7314|7299|7314|7299|7314|7299|1
1612548000000|2021-02-05 18:00:00|7314.1|7299.1|7314|7299|7314.2|7299.2|7314|7299|8
1612548300000|2021-02-05 18:05:00|7314.1|7299.1|7314|7299|7314.1|7299.1|7314|7299|2
1612548600000|2021-02-05 18:10:00|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.9|7298.9|24
1612548900000|2021-02-05 18:15:00|7314|7299|7314|7299|7314.1|7299.1|7314|7299|3
1612549200000|2021-02-05 18:20:00|7313.7|7298.7|7312.9|7297.9|7313.7|7298.7|7312.8|7297.8|12
1612549500000|2021-02-05 18:25:00|7312.8|7297.8|7313.4|7298.4|7313.4|7298.4|7312.8|7297.8|61
1612549800000|2021-02-05 18:30:00|7313.2|7298.2|7313.2|7298.2|7313.3|7298.3|7313.1|7298.1|9
1612550400000|2021-02-05 18:40:00|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|7313.3|7298.3|1
1612550700000|2021-02-05 18:45:00|7313.2|7298.2|7314.2|7299.2|7314.4|7299.4|7313.2|7298.2|46
1612551000000|2021-02-05 18:50:00|7314.3|7299.3|7314.4|7299.4|7315.1|7300.1|7314.3|7299.3|9
1612551300000|2021-02-05 18:55:00|7314.3|7299.3|7314.3|7299.3|7314.4|7299.4|7314.2|7299.2|6
1612551600000|2021-02-05 19:00:00|7314.4|7299.4|7314.3|7299.3|7314.4|7299.4|7314.3|7299.3|2
1612551900000|2021-02-05 19:05:00|7314.4|7299.4|7312.9|7297.9|7314.4|7299.4|7312.9|7297.9|10
1612552200000|2021-02-05 19:10:00|7312.8|7297.8|7312|7297|7312.8|7297.8|7311.6|7296.6|16
1612552500000|2021-02-05 19:15:00|7312.1|7297.1|7313.4|7298.4|7313.8|7298.8|7312.1|7297.1|18
1612552800000|2021-02-05 19:20:00|7313.2|7298.2|7312|7297|7313.2|7298.2|7312|7297|8
1612553100000|2021-02-05 19:25:00|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1612553400000|2021-02-05 19:30:00|7312.1|7297.1|7311.4|7296.4|7312.1|7297.1|7310.9|7295.9|16
1612553700000|2021-02-05 19:35:00|7311.5|7296.5|7318|7293|7318.7|7298.7|7311.5|7293|67
1612554000000|2021-02-05 19:40:00|7318.1|7293.1|7313.9|7298.9|7318.1|7299.1|7313|7293.1|26
1612554300000|2021-02-05 19:45:00|7313.8|7298.8|7316.5|7291.5|7316.6|7298.8|7312|7291.5|6
1612554600000|2021-02-05 19:50:00|7311.9|7296.9|7311.3|7296.3|7311.9|7296.9|7311.3|7296.3|3
1612554900000|2021-02-05 19:55:00|7311.6|7296.6|7312.1|7297.1|7312.1|7297.1|7311.4|7296.4|4
1612555200000|2021-02-05 20:00:00|7312|7297|7312.1|7297.1|7312.1|7297.1|7312|7297|2
1612556400000|2021-02-05 20:20:00|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|2
1612556700000|2021-02-05 20:25:00|7311.1|7296.1|7310.9|7295.9|7311.1|7296.1|7310.7|7295.7|4
1612557000000|2021-02-05 20:30:00|7310.8|7295.8|7310.8|7295.8|7310.9|7295.9|7310.8|7295.8|3
1612557300000|2021-02-05 20:35:00|7310.9|7295.9|7310.6|7295.6|7310.9|7295.9|7310.6|7295.6|9
1612557600000|2021-02-05 20:40:00|7310.5|7295.5|7310.7|7295.7|7315.2|7295.7|7310.5|7289.4|5
1612557900000|2021-02-05 20:45:00|7310.6|7295.6|7313.8|7288.8|7313.9|7295.6|7310.3|7288.5|10
1612558200000|2021-02-05 20:50:00|7313.9|7288.9|7316.2|7291.2|7316.5|7296.1|7310|7288.9|17
1612558500000|2021-02-05 20:55:00|7316.5|7291.5|7311.4|7296.4|7316.8|7296.4|7310.9|7291.4|8
1612751400000|2021-02-08 02:30:00|7320.1|7295.1|7319.7|7294.7|7320.1|7295.1|7319.5|7294.5|7
1612751700000|2021-02-08 02:35:00|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|7319.8|7294.8|1
1612752300000|2021-02-08 02:45:00|7319.7|7294.7|7320.3|7295.3|7320.3|7295.3|7319.7|7294.7|7
1612752600000|2021-02-08 02:50:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1612752900000|2021-02-08 02:55:00|7319.4|7294.4|7319.5|7294.5|7319.5|7294.5|7319.4|7294.4|2
1612753200000|2021-02-08 03:00:00|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|7319.6|7294.6|1
1612753500000|2021-02-08 03:05:00|7319.7|7294.7|7319.6|7294.6|7319.9|7294.9|7319.1|7294.1|18
1612753800000|2021-02-08 03:10:00|7319.5|7294.5|7319.5|7294.5|7319.6|7294.6|7319.5|7294.5|43
1612754100000|2021-02-08 03:15:00|7319.6|7294.6|7319.1|7294.1|7319.6|7294.6|7319.1|7294.1|25
1612754400000|2021-02-08 03:20:00|7319.2|7294.2|7317.3|7292.3|7319.2|7294.2|7317.3|7292.3|7
1612754700000|2021-02-08 03:25:00|7317.2|7292.2|7317.1|7292.1|7317.3|7292.3|7315.8|7290.8|13
1612755000000|2021-02-08 03:30:00|7317.8|7292.8|7317.7|7292.7|7317.8|7292.8|7317.7|7292.7|8
1612755300000|2021-02-08 03:35:00|7313.1|7298.1|7318|7293|7319.4|7298.1|7313.1|7292|104
1612755600000|2021-02-08 03:40:00|7317.8|7292.8|7314.1|7299.1|7318.2|7299.3|7312.9|7290.9|117
1612755900000|2021-02-08 03:45:00|7314|7299|7318.9|7293.9|7319.4|7299.3|7313.8|7293.7|40
1612756200000|2021-02-08 03:50:00|7318.8|7293.8|7314.2|7299.2|7318.9|7299.2|7313.3|7293.8|35
1612756500000|2021-02-08 03:55:00|7314.1|7299.1|7314.8|7299.8|7315|7300|7314.1|7299.1|33
1612756800000|2021-02-08 04:00:00|7314.9|7299.9|7315.4|7300.4|7315.4|7300.4|7314.8|7299.8|62
1612757100000|2021-02-08 04:05:00|7315.5|7300.5|7315.5|7300.5|7315.8|7300.8|7315.2|7300.2|46
1612757400000|2021-02-08 04:10:00|7315.4|7300.4|7315.2|7300.2|7315.4|7300.4|7315|7300|25
1612757700000|2021-02-08 04:15:00|7315.3|7300.3|7315.3|7300.3|7315.5|7300.5|7315|7300|15
1612758000000|2021-02-08 04:20:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7314.9|7299.9|9
1612758300000|2021-02-08 04:25:00|7315.9|7300.9|7320.2|7305.2|7321.8|7306.8|7315.5|7300.5|188
1612758600000|2021-02-08 04:30:00|7320.3|7305.3|7316.9|7301.9|7320.7|7305.7|7316.7|7301.7|73
1612758900000|2021-02-08 04:35:00|7316.6|7301.6|7316.5|7301.5|7318.4|7303.4|7315.4|7300.4|78
1612759200000|2021-02-08 04:40:00|7316.6|7301.6|7314.1|7299.1|7316.8|7301.8|7313.2|7298.2|73
1612759500000|2021-02-08 04:45:00|7314|7299|7315.7|7300.7|7316.1|7301.1|7313.6|7298.6|51
1612759800000|2021-02-08 04:50:00|7315.8|7300.8|7315.6|7300.6|7317.2|7302.2|7315.2|7300.2|23
1612760100000|2021-02-08 04:55:00|7315.7|7300.7|7315.7|7300.7|7315.8|7300.8|7315.1|7300.1|18
1612760400000|2021-02-08 05:00:00|7315.3|7300.3|7316.6|7301.6|7317.7|7302.7|7315.3|7300.3|89
1612760700000|2021-02-08 05:05:00|7316.7|7301.7|7316.6|7301.6|7316.7|7301.7|7316.5|7301.5|10
1612761000000|2021-02-08 05:10:00|7316.8|7301.8|7317.4|7302.4|7317.6|7302.6|7316.3|7301.3|21
1612761300000|2021-02-08 05:15:00|7317.2|7302.2|7316.9|7301.9|7317.3|7302.3|7316.9|7301.9|24
1612761600000|2021-02-08 05:20:00|7316.6|7301.6|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|21
1612761900000|2021-02-08 05:25:00|7317.3|7302.3|7317|7302|7317.6|7302.6|7316.9|7301.9|36
1612762200000|2021-02-08 05:30:00|7317.1|7302.1|7316.8|7301.8|7317.8|7302.8|7316.3|7301.3|40
1612762500000|2021-02-08 05:35:00|7316.7|7301.7|7316.8|7301.8|7316.8|7301.8|7316.6|7301.6|5
1612762800000|2021-02-08 05:40:00|7317.2|7302.2|7317.3|7302.3|7317.3|7302.3|7317.1|7302.1|11
1612763100000|2021-02-08 05:45:00|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7317.2|7302.2|5
1612763400000|2021-02-08 05:50:00|7317.4|7302.4|7317.6|7302.6|7317.6|7302.6|7317.4|7302.4|3
1612763700000|2021-02-08 05:55:00|7317.7|7302.7|7317.7|7302.7|7317.8|7302.8|7317.6|7302.6|7
1612764000000|2021-02-08 06:00:00|7317.8|7302.8|7317.5|7302.5|7317.8|7302.8|7317.3|7302.3|20
1612764300000|2021-02-08 06:05:00|7317.4|7302.4|7317.1|7302.1|7317.4|7302.4|7316.3|7301.3|23
1612764600000|2021-02-08 06:10:00|7317.2|7302.2|7317.4|7302.4|7317.4|7302.4|7317.2|7302.2|6
1612764900000|2021-02-08 06:15:00|7317.5|7302.5|7318.4|7303.4|7318.6|7303.6|7317.5|7302.5|19
1612765200000|2021-02-08 06:20:00|7318.5|7303.5|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|12
1612765500000|2021-02-08 06:25:00|7317.8|7302.8|7319.4|7304.4|7319.7|7304.7|7317.8|7302.8|49
1612765800000|2021-02-08 06:30:00|7319.5|7304.5|7319.2|7304.2|7319.5|7304.5|7319.1|7304.1|14
1612766100000|2021-02-08 06:35:00|7319|7304|7318.7|7303.7|7319|7304|7318.7|7303.7|8
1612766400000|2021-02-08 06:40:00|7318.2|7303.2|7318.2|7303.2|7318.3|7303.3|7317.7|7302.7|14
1612766700000|2021-02-08 06:45:00|7318.1|7303.1|7318.8|7303.8|7318.9|7303.9|7317.7|7302.7|8
1612767000000|2021-02-08 06:50:00|7318.7|7303.7|7318.4|7303.4|7318.7|7303.7|7318.2|7303.2|11
1612767300000|2021-02-08 06:55:00|7318.3|7303.3|7319.3|7304.3|7319.3|7304.3|7318.1|7303.1|12
1612767600000|2021-02-08 07:00:00|7319.4|7304.4|7319|7304|7319.7|7304.7|7318.9|7303.9|37
1612767900000|2021-02-08 07:05:00|7319.1|7304.1|7318.2|7303.2|7319.1|7304.1|7318.1|7303.1|11
1612768200000|2021-02-08 07:10:00|7318.1|7303.1|7317.4|7302.4|7318.2|7303.2|7317.2|7302.2|13
1612768500000|2021-02-08 07:15:00|7317.3|7302.3|7317.4|7302.4|7317.5|7302.5|7317.3|7302.3|24
1612768800000|2021-02-08 07:20:00|7317.5|7302.5|7318.5|7303.5|7318.6|7303.6|7317.2|7302.2|25
1612769100000|2021-02-08 07:25:00|7318.4|7303.4|7317.2|7302.2|7318.4|7303.4|7317.2|7302.2|25
1612769400000|2021-02-08 07:30:00|7317.3|7302.3|7316.7|7301.7|7317.8|7302.8|7316.7|7301.7|13
1612769700000|2021-02-08 07:35:00|7316.8|7301.8|7315.9|7300.9|7317.1|7302.1|7315.8|7300.8|21
1612770000000|2021-02-08 07:40:00|7315.8|7300.8|7315.3|7300.3|7316.9|7301.9|7315.3|7300.3|43
1612770300000|2021-02-08 07:45:00|7315.5|7300.5|7315.8|7300.8|7315.8|7300.8|7315.1|7300.1|13
1612770600000|2021-02-08 07:50:00|7315.7|7300.7|7320.9|7305.9|7320.9|7305.9|7315.3|7300.3|107
1612770900000|2021-02-08 07:55:00|7321|7306|7322|7307|7323.3|7308.3|7320.6|7305.6|138
1612771200000|2021-02-08 08:00:00|7322.1|7307.1|7320.8|7305.8|7322.4|7307.4|7320.8|7305.8|35
1612771500000|2021-02-08 08:05:00|7320.5|7305.5|7320.8|7305.8|7321.6|7306.6|7319.7|7304.7|35
1612771800000|2021-02-08 08:10:00|7321|7306|7320.4|7305.4|7321.1|7306.1|7320.1|7305.1|21
1612772100000|2021-02-08 08:15:00|7320.8|7305.8|7321.4|7306.4|7321.9|7306.9|7320.5|7305.5|24
1612772400000|2021-02-08 08:20:00|7321.2|7306.2|7320.4|7305.4|7321.4|7306.4|7320|7305|10
1612772700000|2021-02-08 08:25:00|7320.6|7305.6|7322.4|7307.4|7322.4|7307.4|7320.6|7305.6|29
1612773000000|2021-02-08 08:30:00|7321.8|7306.8|7321.6|7306.6|7321.8|7306.8|7321.4|7306.4|6
1612773300000|2021-02-08 08:35:00|7321.8|7306.8|7321.8|7306.8|7321.8|7306.8|7321|7306|18
1612773600000|2021-02-08 08:40:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|4
1612773900000|2021-02-08 08:45:00|7321.8|7306.8|7323.1|7308.1|7323.1|7308.1|7321.6|7306.6|26
1612774200000|2021-02-08 08:50:00|7323.3|7308.3|7321.8|7306.8|7323.4|7308.4|7321.8|7306.8|34
1612774500000|2021-02-08 08:55:00|7321.6|7306.6|7320.6|7305.6|7321.6|7306.6|7319.3|7304.3|19
1612774800000|2021-02-08 09:00:00|7320.3|7305.3|7320.9|7305.9|7320.9|7305.9|7320.3|7305.3|13
1612775100000|2021-02-08 09:05:00|7320.6|7305.6|7321.3|7306.3|7321.8|7306.8|7320.6|7305.6|11
1612775400000|2021-02-08 09:10:00|7321.4|7306.4|7321.8|7306.8|7321.8|7306.8|7321.4|7306.4|8
1612775700000|2021-02-08 09:15:00|7322.3|7307.3|7321.8|7306.8|7322.9|7307.9|7321.3|7306.3|25
1612776000000|2021-02-08 09:20:00|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7320.9|7305.9|15
1612776300000|2021-02-08 09:25:00|7321.6|7306.6|7323.9|7308.9|7324|7309|7320.8|7305.8|28
1612776600000|2021-02-08 09:30:00|7323.6|7308.6|7321.8|7306.8|7324.1|7309.1|7321.4|7306.4|32
1612776900000|2021-02-08 09:35:00|7321.9|7306.9|7321.1|7306.1|7322.6|7307.6|7321.1|7306.1|19
1612777200000|2021-02-08 09:40:00|7321.2|7306.2|7322.4|7307.4|7324.1|7309.1|7321.2|7306.2|54
1612777500000|2021-02-08 09:45:00|7322.3|7307.3|7326.5|7311.5|7327|7312|7322.1|7307.1|80
1612777800000|2021-02-08 09:50:00|7326.6|7311.6|7327|7312|7328.8|7313.8|7326.4|7311.4|116
1612778100000|2021-02-08 09:55:00|7326.4|7311.4|7328.1|7313.1|7329.4|7314.4|7326.2|7311.2|104
1612778400000|2021-02-08 10:00:00|7327.9|7312.9|7326.4|7311.4|7327.9|7312.9|7326.3|7311.3|59
1612778700000|2021-02-08 10:05:00|7326.2|7311.2|7326.6|7311.6|7327.2|7312.2|7326.2|7311.2|9
1612779000000|2021-02-08 10:10:00|7327.1|7312.1|7328.4|7313.4|7328.5|7313.5|7326.8|7311.8|12
1612779300000|2021-02-08 10:15:00|7328.6|7313.6|7328.9|7313.9|7329|7314|7328.6|7313.6|9
1612779600000|2021-02-08 10:20:00|7329.1|7314.1|7329.9|7314.9|7329.9|7314.9|7329.1|7314.1|4
1612779900000|2021-02-08 10:25:00|7330.1|7315.1|7329.6|7314.6|7331.3|7316.3|7329.4|7314.4|30
1612780200000|2021-02-08 10:30:00|7329.8|7314.8|7329.9|7314.9|7330.2|7315.2|7329.8|7314.8|9
1612780500000|2021-02-08 10:35:00|7329.8|7314.8|7329.6|7314.6|7329.8|7314.8|7329.1|7314.1|19
1612780800000|2021-02-08 10:40:00|7328.8|7313.8|7328.8|7313.8|7328.9|7313.9|7328.1|7313.1|9
1612781100000|2021-02-08 10:45:00|7328.7|7313.7|7327.8|7312.8|7328.8|7313.8|7327.8|7312.8|20
1612781400000|2021-02-08 10:50:00|7327.2|7312.2|7328.1|7313.1|7328.1|7313.1|7327|7312|20
1612781700000|2021-02-08 10:55:00|7327.9|7312.9|7328.1|7313.1|7328.3|7313.3|7327.3|7312.3|16
1612782300000|2021-02-08 11:05:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1612782600000|2021-02-08 11:10:00|7328.5|7313.5|7329.1|7314.1|7329.1|7314.1|7328.3|7313.3|12
1612782900000|2021-02-08 11:15:00|7329.2|7314.2|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|3
1612783200000|2021-02-08 11:20:00|7328.8|7313.8|7328.4|7313.4|7328.8|7313.8|7328|7313|15
1612783500000|2021-02-08 11:25:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7327.9|7312.9|62
1612784100000|2021-02-08 11:35:00|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|7328.3|7313.3|1
1612784700000|2021-02-08 11:45:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1612785900000|2021-02-08 12:05:00|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|7328.7|7313.7|1
1612786200000|2021-02-08 12:10:00|7328.8|7313.8|7329.3|7314.3|7329.3|7314.3|7328.8|7313.8|2
1612787100000|2021-02-08 12:25:00|7329.7|7314.7|7335.5|7310.5|7335.6|7314.9|7329.7|7309.9|20
1612787400000|2021-02-08 12:30:00|7335.6|7310.6|7335|7310|7335.6|7310.6|7334.9|7309.9|28
1612787700000|2021-02-08 12:35:00|7335.1|7310.1|7335.7|7310.7|7336.1|7311.1|7335.1|7310.1|218
1612788000000|2021-02-08 12:40:00|7335.6|7310.6|7336.2|7311.2|7336.2|7311.2|7335.6|7310.6|352
1612788300000|2021-02-08 12:45:00|7336.3|7311.3|7335.1|7310.1|7336.3|7316.3|7331.2|7310|41
1612788600000|2021-02-08 12:50:00|7329.7|7314.7|7330|7315|7330.1|7315.1|7329.6|7314.6|5
1612788900000|2021-02-08 12:55:00|7335|7310|7335.3|7310.3|7335.3|7310.3|7334.8|7309.8|4
1612789200000|2021-02-08 13:00:00|7330|7315|7330.3|7315.3|7330.3|7315.3|7330|7315|12
1612789500000|2021-02-08 13:05:00|7330.4|7315.4|7329.8|7314.8|7330.5|7315.5|7329.6|7314.6|6
1612789800000|2021-02-08 13:10:00|7329.4|7314.4|7329|7314|7329.4|7314.4|7329|7314|4
1612791000000|2021-02-08 13:30:00|7329.2|7314.2|7330.8|7315.8|7330.9|7315.9|7329.2|7314.2|8
1612791300000|2021-02-08 13:35:00|7330.7|7315.7|7329.1|7314.1|7330.7|7315.7|7329|7314|17
1612791600000|2021-02-08 13:40:00|7329|7314|7329.1|7314.1|7329.1|7314.1|7329|7314|4
1612791900000|2021-02-08 13:45:00|7328.8|7313.8|7328.5|7313.5|7328.8|7313.8|7328.3|7313.3|3
1612792200000|2021-02-08 13:50:00|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|6
1612792500000|2021-02-08 13:55:00|7327.8|7312.8|7326.3|7311.3|7332.3|7312.8|7326.3|7307.3|9
1612792800000|2021-02-08 14:00:00|7326.2|7311.2|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|9
1612793100000|2021-02-08 14:05:00|7332.3|7307.3|7332.3|7307.3|7332.4|7307.4|7332.3|7307.3|3
1612793400000|2021-02-08 14:10:00|7332|7307|7326.9|7311.9|7332|7312.9|7326.9|7306.8|34
1612793700000|2021-02-08 14:15:00|7331.8|7306.8|7332.1|7307.1|7332.1|7307.1|7331.8|7306.8|16
1612794000000|2021-02-08 14:20:00|7331.8|7306.8|7331.8|7306.8|7331.9|7306.9|7331.8|7306.8|5
1612794300000|2021-02-08 14:25:00|7326.6|7311.6|7325.9|7310.9|7326.7|7311.7|7325.9|7310.9|15
1612794600000|2021-02-08 14:30:00|7325.1|7310.1|7324.2|7309.2|7325.3|7310.3|7323.8|7308.8|151
1612794900000|2021-02-08 14:35:00|7324.3|7309.3|7323.6|7308.6|7324.5|7309.5|7323.5|7308.5|86
1612795200000|2021-02-08 14:40:00|7323.5|7308.5|7323|7308|7323.7|7308.7|7323|7308|20
1612795500000|2021-02-08 14:45:00|7322.9|7307.9|7321.9|7306.9|7323.2|7308.2|7320.7|7305.7|50
1612795800000|2021-02-08 14:50:00|7321.8|7306.8|7322.5|7307.5|7322.7|7307.7|7321.8|7306.8|28
1612796100000|2021-02-08 14:55:00|7322.4|7307.4|7321.3|7306.3|7322.5|7307.5|7321.3|7306.3|20
1612796400000|2021-02-08 15:00:00|7321.4|7306.4|7318.8|7303.8|7321.4|7306.4|7318.8|7303.8|9
1612796700000|2021-02-08 15:05:00|7318.7|7303.7|7319.3|7304.3|7319.6|7304.6|7318|7303|94
1612797000000|2021-02-08 15:10:00|7319.2|7304.2|7318.8|7303.8|7319.7|7304.7|7318.8|7303.8|48
1612797300000|2021-02-08 15:15:00|7319.1|7304.1|7318.8|7303.8|7320|7305|7318.7|7303.7|40
1612797600000|2021-02-08 15:20:00|7318.3|7303.3|7318.7|7303.7|7319.2|7304.2|7318.2|7303.2|76
1612797900000|2021-02-08 15:25:00|7318.6|7303.6|7319.6|7304.6|7319.9|7304.9|7318.5|7303.5|20
1612798200000|2021-02-08 15:30:00|7319.7|7304.7|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|29
1612798500000|2021-02-08 15:35:00|7320|7305|7320.4|7305.4|7320.6|7305.6|7319.8|7304.8|45
1612798800000|2021-02-08 15:40:00|7320.3|7305.3|7320|7305|7320.6|7305.6|7319.9|7304.9|15
1612799100000|2021-02-08 15:45:00|7320.1|7305.1|7320.8|7305.8|7320.8|7305.8|7320|7305|41
1612799400000|2021-02-08 15:50:00|7320.7|7305.7|7322.6|7307.6|7322.7|7307.7|7320.7|7305.7|67
1612799700000|2021-02-08 15:55:00|7322.5|7307.5|7322.5|7307.5|7322.7|7307.7|7322.5|7307.5|11
1612800000000|2021-02-08 16:00:00|7322.6|7307.6|7322.5|7307.5|7322.7|7307.7|7322.1|7307.1|12
1612800300000|2021-02-08 16:05:00|7322.6|7307.6|7322|7307|7322.6|7307.6|7321.9|7306.9|16
1612800600000|2021-02-08 16:10:00|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7321.9|7306.9|10
1612800900000|2021-02-08 16:15:00|7322.1|7307.1|7322.9|7307.9|7323.4|7308.4|7322.1|7307.1|37
1612801200000|2021-02-08 16:20:00|7323|7308|7322.9|7307.9|7323.2|7308.2|7322.8|7307.8|60
1612801500000|2021-02-08 16:25:00|7322.8|7307.8|7322.7|7307.7|7322.8|7307.8|7322.5|7307.5|12
1612801800000|2021-02-08 16:30:00|7322.6|7307.6|7324|7309|7324|7309|7322.6|7307.6|14
1612802100000|2021-02-08 16:35:00|7324.1|7309.1|7326|7311|7326.9|7311.9|7324|7309|61
1612802400000|2021-02-08 16:40:00|7325.9|7310.9|7325.1|7310.1|7325.9|7310.9|7324.1|7309.1|39
1612802700000|2021-02-08 16:45:00|7325|7310|7325|7310|7325.1|7310.1|7325|7310|3
1612803000000|2021-02-08 16:50:00|7325.1|7310.1|7323.1|7308.1|7325.3|7310.3|7323|7308|78
1612803300000|2021-02-08 16:55:00|7323|7308|7322.7|7307.7|7323.4|7308.4|7322.6|7307.6|146
1612803600000|2021-02-08 17:00:00|7322.6|7307.6|7323|7308|7323.4|7308.4|7322.3|7307.3|33
1612803900000|2021-02-08 17:05:00|7322.9|7307.9|7323.4|7308.4|7323.4|7308.4|7322.7|7307.7|38
1612804200000|2021-02-08 17:10:00|7323.6|7308.6|7323.7|7308.7|7323.9|7308.9|7323.6|7308.6|29
1612804500000|2021-02-08 17:15:00|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|7323.9|7308.9|1
1612804800000|2021-02-08 17:20:00|7324|7309|7323.9|7308.9|7324|7309|7323.9|7308.9|4
1612805100000|2021-02-08 17:25:00|7324|7309|7323.9|7308.9|7324|7309|7323.8|7308.8|4
1612805400000|2021-02-08 17:30:00|7324|7309|7324.5|7309.5|7325.2|7310.2|7323.8|7308.8|37
1612805700000|2021-02-08 17:35:00|7324.6|7309.6|7323.8|7308.8|7324.6|7309.6|7323.6|7308.6|19
1612806000000|2021-02-08 17:40:00|7323.9|7308.9|7323.9|7308.9|7324.3|7309.3|7323.9|7308.9|50
1612806300000|2021-02-08 17:45:00|7324|7309|7324|7309|7324.1|7309.1|7323.9|7308.9|36
1612806600000|2021-02-08 17:50:00|7323.9|7308.9|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|9
1612806900000|2021-02-08 17:55:00|7324.3|7309.3|7324.5|7309.5|7324.5|7309.5|7324.2|7309.2|20
1612807200000|2021-02-08 18:00:00|7324.2|7309.2|7324.6|7309.6|7324.6|7309.6|7323.1|7308.1|21
1612807500000|2021-02-08 18:05:00|7324.8|7309.8|7325|7310|7325.4|7310.4|7324.8|7309.8|7
1612807800000|2021-02-08 18:10:00|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7324.9|7309.9|33
1612808100000|2021-02-08 18:15:00|7325.1|7310.1|7325.4|7310.4|7325.5|7310.5|7324.6|7309.6|22
1612808400000|2021-02-08 18:20:00|7325.3|7310.3|7325.4|7310.4|7325.5|7310.5|7325.1|7310.1|10
1612808700000|2021-02-08 18:25:00|7325.3|7310.3|7325.4|7310.4|7325.4|7310.4|7325.3|7310.3|2
1612809000000|2021-02-08 18:30:00|7325.5|7310.5|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|107
1612809300000|2021-02-08 18:35:00|7325.3|7310.3|7326.6|7311.6|7326.7|7311.7|7325.3|7310.3|23
1612809600000|2021-02-08 18:40:00|7326.5|7311.5|7326.6|7311.6|7326.7|7311.7|7326.4|7311.4|18
1612809900000|2021-02-08 18:45:00|7326.5|7311.5|7330|7315|7330.1|7315.1|7326.5|7311.5|24
1612810200000|2021-02-08 18:50:00|7330.1|7315.1|7334.6|7309.6|7334.7|7315.3|7329.6|7309.6|18
1612810500000|2021-02-08 18:55:00|7334.5|7309.5|7329.1|7314.1|7334.5|7314.3|7328.8|7308.3|67
1612810800000|2021-02-08 19:00:00|7328.8|7313.8|7329.2|7314.2|7329.3|7314.3|7328.3|7313.3|28
1612811100000|2021-02-08 19:05:00|7329.3|7314.3|7329.8|7314.8|7329.8|7314.8|7329.3|7314.3|12
1612811400000|2021-02-08 19:10:00|7329.4|7314.4|7328.7|7313.7|7329.4|7314.4|7327.8|7312.8|34
1612811700000|2021-02-08 19:15:00|7329|7314|7329.6|7314.6|7329.8|7314.8|7328.8|7313.8|27
1612812000000|2021-02-08 19:20:00|7329.4|7314.4|7329.5|7314.5|7329.5|7314.5|7329.1|7314.1|21
1612812300000|2021-02-08 19:25:00|7329.6|7314.6|7329.6|7314.6|7329.6|7314.6|7329.5|7314.5|3
1612812600000|2021-02-08 19:30:00|7329.7|7314.7|7329.7|7314.7|7330|7315|7329.6|7314.6|25
1612812900000|2021-02-08 19:35:00|7329.6|7314.6|7333.9|7308.9|7333.9|7314.7|7327.5|7308.4|84
1612813200000|2021-02-08 19:40:00|7333.8|7308.8|7334.1|7309.1|7334.2|7309.2|7333.3|7308.3|55
1612813500000|2021-02-08 19:45:00|7333.4|7308.4|7333|7308|7333.4|7308.4|7333|7308|3
1612813800000|2021-02-08 19:50:00|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|1
1612814100000|2021-02-08 19:55:00|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|7332.8|7307.8|1
1612814400000|2021-02-08 20:00:00|7332.9|7307.9|7332.8|7307.8|7332.9|7307.9|7332.8|7307.8|2
1612815300000|2021-02-08 20:15:00|7332.7|7307.7|7332.7|7307.7|7332.7|7307.7|7332.7|7307.7|1
1612816200000|2021-02-08 20:30:00|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|7332.9|7307.9|1
1612816500000|2021-02-08 20:35:00|7333.4|7308.4|7327.9|7312.9|7333.4|7312.9|7327.9|7308.4|2
1612816800000|2021-02-08 20:40:00|7328.1|7313.1|7331|7306|7331.9|7313.1|7328.1|7306|5
1612817100000|2021-02-08 20:45:00|7331.3|7306.3|7331.1|7306.1|7331.3|7306.3|7331|7306|7
1612817400000|2021-02-08 20:50:00|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|7330.8|7305.8|1
1612817700000|2021-02-08 20:55:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1612837800000|2021-02-09 02:30:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1612838400000|2021-02-09 02:40:00|7323.4|7298.4|7320.9|7295.9|7324.9|7299.9|7320.9|7295.9|14
1612838700000|2021-02-09 02:45:00|7321.3|7296.3|7324.5|7299.5|7325.6|7300.6|7321.3|7296.3|7
1612839000000|2021-02-09 02:50:00|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|7324.6|7299.6|1
1612839300000|2021-02-09 02:55:00|7324.5|7299.5|7323.4|7298.4|7324.6|7299.6|7323.4|7298.4|9
1612839600000|2021-02-09 03:00:00|7323.5|7298.5|7321.9|7296.9|7323.5|7298.5|7321.4|7296.4|8
1612839900000|2021-02-09 03:05:00|7322.4|7297.4|7321.9|7296.9|7322.4|7297.4|7321.9|7296.9|18
1612840200000|2021-02-09 03:10:00|7322.4|7297.4|7325.1|7300.1|7325.1|7300.1|7321.9|7296.9|19
1612840500000|2021-02-09 03:15:00|7324.5|7299.5|7324.6|7299.6|7324.6|7299.6|7324.5|7299.5|2
1612840800000|2021-02-09 03:20:00|7326.1|7301.1|7326|7301|7326.7|7301.7|7326|7301|5
1612841100000|2021-02-09 03:25:00|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|7325.9|7300.9|1
1612841400000|2021-02-09 03:30:00|7325.8|7300.8|7326|7301|7326.2|7301.2|7325|7300|168
1612841700000|2021-02-09 03:35:00|7321.2|7306.2|7322|7307|7322|7307|7320.7|7305.7|7
1612842000000|2021-02-09 03:40:00|7321.6|7306.6|7320.8|7305.8|7321.6|7306.6|7320.8|7305.8|28
1612842300000|2021-02-09 03:45:00|7320.6|7305.6|7321.1|7306.1|7321.1|7306.1|7320.6|7305.6|13
1612842600000|2021-02-09 03:50:00|7321.3|7306.3|7321.4|7306.4|7321.8|7306.8|7321.1|7306.1|27
1612842900000|2021-02-09 03:55:00|7321.3|7306.3|7320.3|7305.3|7321.4|7306.4|7320.3|7305.3|10
1612843200000|2021-02-09 04:00:00|7320.6|7305.6|7319.9|7304.9|7320.6|7305.6|7319.6|7304.6|11
1612843500000|2021-02-09 04:05:00|7319.6|7304.6|7320.1|7305.1|7320.4|7305.4|7319.1|7304.1|10
1612843800000|2021-02-09 04:10:00|7320.3|7305.3|7320.3|7305.3|7321.4|7306.4|7320.1|7305.1|12
1612844100000|2021-02-09 04:15:00|7321.1|7306.1|7321.1|7306.1|7321.4|7306.4|7321|7306|14
1612844400000|2021-02-09 04:20:00|7320.6|7305.6|7320.9|7305.9|7321.1|7306.1|7320.1|7305.1|12
1612844700000|2021-02-09 04:25:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7320.9|7305.9|5
1612845000000|2021-02-09 04:30:00|7320.8|7305.8|7321.3|7306.3|7322|7307|7320.3|7305.3|31
1612845300000|2021-02-09 04:35:00|7321.4|7306.4|7320.9|7305.9|7321.8|7306.8|7320.8|7305.8|30
1612845600000|2021-02-09 04:40:00|7320.8|7305.8|7320.7|7305.7|7321.7|7306.7|7319.6|7304.6|30
1612845900000|2021-02-09 04:45:00|7320.8|7305.8|7320|7305|7320.8|7305.8|7320|7305|17
1612846200000|2021-02-09 04:50:00|7320.1|7305.1|7320.2|7305.2|7320.5|7305.5|7319.9|7304.9|23
1612846500000|2021-02-09 04:55:00|7320.1|7305.1|7320.3|7305.3|7320.3|7305.3|7320|7305|4
1612846800000|2021-02-09 05:00:00|7320.4|7305.4|7320.3|7305.3|7320.4|7305.4|7320.2|7305.2|14
1612847100000|2021-02-09 05:05:00|7320.2|7305.2|7319.4|7304.4|7320.3|7305.3|7319.4|7304.4|11
1612847400000|2021-02-09 05:10:00|7319.3|7304.3|7319.3|7304.3|7319.4|7304.4|7319.1|7304.1|8
1612847700000|2021-02-09 05:15:00|7319.4|7304.4|7319.6|7304.6|7319.8|7304.8|7319.4|7304.4|11
1612848000000|2021-02-09 05:20:00|7319.5|7304.5|7318|7303|7319.5|7304.5|7316.9|7301.9|86
1612848300000|2021-02-09 05:25:00|7317.9|7302.9|7318.8|7303.8|7318.8|7303.8|7317.9|7302.9|53
1612848600000|2021-02-09 05:30:00|7318.9|7303.9|7318.3|7303.3|7319|7304|7318.2|7303.2|20
1612848900000|2021-02-09 05:35:00|7318.2|7303.2|7323.3|7308.3|7323.8|7308.8|7318.1|7303.1|97
1612849200000|2021-02-09 05:40:00|7323.1|7308.1|7321.9|7306.9|7323.1|7308.1|7321.8|7306.8|48
1612849500000|2021-02-09 05:45:00|7322|7307|7321.1|7306.1|7322.5|7307.5|7321.1|7306.1|50
1612849800000|2021-02-09 05:50:00|7321|7306|7321.3|7306.3|7321.5|7306.5|7320.4|7305.4|29
1612850100000|2021-02-09 05:55:00|7321.4|7306.4|7321.6|7306.6|7321.8|7306.8|7321.3|7306.3|10
1612850400000|2021-02-09 06:00:00|7321.5|7306.5|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|3
1612850700000|2021-02-09 06:05:00|7321.4|7306.4|7321.6|7306.6|7321.6|7306.6|7321.4|7306.4|3
1612851000000|2021-02-09 06:10:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|2
1612851300000|2021-02-09 06:15:00|7322|7307|7321.9|7306.9|7322.4|7307.4|7321.8|7306.8|16
1612851600000|2021-02-09 06:20:00|7321.8|7306.8|7322.9|7307.9|7322.9|7307.9|7321.8|7306.8|39
1612851900000|2021-02-09 06:25:00|7322.8|7307.8|7323|7308|7323.8|7308.8|7322.8|7307.8|36
1612852200000|2021-02-09 06:30:00|7323.1|7308.1|7323.7|7308.7|7323.9|7308.9|7323.1|7308.1|11
1612852500000|2021-02-09 06:35:00|7323.6|7308.6|7323.1|7308.1|7323.8|7308.8|7323.1|7308.1|13
1612852800000|2021-02-09 06:40:00|7322.9|7307.9|7322.2|7307.2|7322.9|7307.9|7322.2|7307.2|9
1612853100000|2021-02-09 06:45:00|7322.3|7307.3|7322.2|7307.2|7322.3|7307.3|7322.2|7307.2|2
1612853400000|2021-02-09 06:50:00|7322.3|7307.3|7322.8|7307.8|7322.8|7307.8|7322.3|7307.3|6
1612853700000|2021-02-09 06:55:00|7322.9|7307.9|7322.9|7307.9|7323|7308|7322.8|7307.8|7
1612854000000|2021-02-09 07:00:00|7322.8|7307.8|7322.9|7307.9|7323|7308|7322.8|7307.8|8
1612854300000|2021-02-09 07:05:00|7322.8|7307.8|7322.5|7307.5|7322.9|7307.9|7322.5|7307.5|6
1612854600000|2021-02-09 07:10:00|7322.4|7307.4|7322.5|7307.5|7322.5|7307.5|7322.3|7307.3|8
1612854900000|2021-02-09 07:15:00|7322.4|7307.4|7322|7307|7322.7|7307.7|7322|7307|15
1612855200000|2021-02-09 07:20:00|7321.9|7306.9|7322.7|7307.7|7322.7|7307.7|7321.9|7306.9|24
1612855500000|2021-02-09 07:25:00|7322.8|7307.8|7322.4|7307.4|7322.9|7307.9|7321.9|7306.9|25
1612855800000|2021-02-09 07:30:00|7322.6|7307.6|7322.8|7307.8|7322.8|7307.8|7322.6|7307.6|6
1612856100000|2021-02-09 07:35:00|7322.6|7307.6|7323.4|7308.4|7323.7|7308.7|7322.6|7307.6|25
1612856400000|2021-02-09 07:40:00|7323.6|7308.6|7323.4|7308.4|7323.9|7308.9|7322.8|7307.8|25
1612856700000|2021-02-09 07:45:00|7323.1|7308.1|7323.1|7308.1|7323.9|7308.9|7323.1|7308.1|7
1612857000000|2021-02-09 07:50:00|7323.3|7308.3|7323.1|7308.1|7323.3|7308.3|7323.1|7308.1|2
1612857300000|2021-02-09 07:55:00|7323.2|7308.2|7326.2|7311.2|7326.2|7311.2|7323.1|7308.1|37
1612857600000|2021-02-09 08:00:00|7326.4|7311.4|7327.2|7312.2|7328.9|7313.9|7326.3|7311.3|89
1612857900000|2021-02-09 08:05:00|7327.1|7312.1|7325.4|7310.4|7327.1|7312.1|7325.4|7310.4|26
1612858200000|2021-02-09 08:10:00|7325.6|7310.6|7325.8|7310.8|7325.9|7310.9|7325.3|7310.3|15
1612858500000|2021-02-09 08:15:00|7326|7311|7325.9|7310.9|7326.6|7311.6|7325.9|7310.9|29
1612858800000|2021-02-09 08:20:00|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.5|7310.5|10
1612859100000|2021-02-09 08:25:00|7325.6|7310.6|7325.7|7310.7|7326|7311|7325.3|7310.3|24
1612859400000|2021-02-09 08:30:00|7325.9|7310.9|7325|7310|7325.9|7310.9|7325|7310|26
1612859700000|2021-02-09 08:35:00|7324.9|7309.9|7323.7|7308.7|7325.1|7310.1|7323.6|7308.6|15
1612860000000|2021-02-09 08:40:00|7323.6|7308.6|7323.2|7308.2|7324.1|7309.1|7323.2|7308.2|21
1612860300000|2021-02-09 08:45:00|7322.7|7307.7|7322.9|7307.9|7324.3|7309.3|7322.3|7307.3|60
1612860600000|2021-02-09 08:50:00|7323.1|7308.1|7322.9|7307.9|7323.2|7308.2|7321.9|7306.9|24
1612860900000|2021-02-09 08:55:00|7322.6|7307.6|7322.9|7307.9|7322.9|7307.9|7322.6|7307.6|8
1612861200000|2021-02-09 09:00:00|7322.6|7307.6|7322.6|7307.6|7322.7|7307.7|7321.7|7306.7|25
1612861500000|2021-02-09 09:05:00|7322.4|7307.4|7321.7|7306.7|7322.7|7307.7|7321.1|7306.1|21
1612861800000|2021-02-09 09:10:00|7321.6|7306.6|7324.4|7309.4|7324.7|7309.7|7320.7|7305.7|47
1612862100000|2021-02-09 09:15:00|7324.6|7309.6|7322.3|7307.3|7325|7310|7322.1|7307.1|56
1612862400000|2021-02-09 09:20:00|7322.1|7307.1|7320.9|7305.9|7322.5|7307.5|7320.5|7305.5|38
1612862700000|2021-02-09 09:25:00|7321|7306|7321.1|7306.1|7321.4|7306.4|7320.2|7305.2|25
1612863000000|2021-02-09 09:30:00|7321.2|7306.2|7320.7|7305.7|7321.4|7306.4|7319|7304|44
1612863300000|2021-02-09 09:35:00|7320.9|7305.9|7320.3|7305.3|7321.5|7306.5|7320|7305|26
1612863600000|2021-02-09 09:40:00|7320.2|7305.2|7321.7|7306.7|7321.7|7306.7|7319.2|7304.2|47
1612863900000|2021-02-09 09:45:00|7321.6|7306.6|7324.6|7309.6|7324.8|7309.8|7321.5|7306.5|173
1612864200000|2021-02-09 09:50:00|7324.8|7309.8|7324.8|7309.8|7326.1|7311.1|7323.8|7308.8|111
1612864500000|2021-02-09 09:55:00|7324.5|7309.5|7321|7306|7325.8|7310.8|7319.5|7299.2|155
1612864800000|2021-02-09 10:00:00|7321.2|7306.2|7322.7|7307.7|7323|7308|7321.1|7306.1|57
1612865100000|2021-02-09 10:05:00|7322.5|7307.5|7321.4|7306.4|7322.9|7307.9|7321.4|7306.4|18
1612865400000|2021-02-09 10:10:00|7321.6|7306.6|7323.1|7308.1|7323.1|7308.1|7321.4|7306.4|22
1612865700000|2021-02-09 10:15:00|7323|7308|7324.3|7309.3|7324.3|7309.3|7322.5|7307.5|31
1612866000000|2021-02-09 10:20:00|7323.8|7308.8|7322.9|7307.9|7323.8|7308.8|7322.8|7307.8|20
1612866300000|2021-02-09 10:25:00|7322.8|7307.8|7321.1|7306.1|7323|7308|7321|7306|30
1612866600000|2021-02-09 10:30:00|7320.9|7305.9|7322.2|7307.2|7322.2|7307.2|7320.9|7305.9|21
1612866900000|2021-02-09 10:35:00|7321.9|7306.9|7322.2|7307.2|7322.2|7307.2|7320.9|7305.9|18
1612867200000|2021-02-09 10:40:00|7322.1|7307.1|7321.7|7306.7|7322.2|7307.2|7321.5|7306.5|12
1612867500000|2021-02-09 10:45:00|7321.5|7306.5|7321.5|7306.5|7321.6|7306.6|7321.5|7306.5|5
1612867800000|2021-02-09 10:50:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1612868100000|2021-02-09 10:55:00|7322.2|7307.2|7322.8|7307.8|7323.1|7308.1|7321.9|7306.9|13
1612868400000|2021-02-09 11:00:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7322.6|7307.6|15
1612868700000|2021-02-09 11:05:00|7323.5|7308.5|7323.6|7308.6|7323.6|7308.6|7323.3|7308.3|9
1612869000000|2021-02-09 11:10:00|7323.9|7308.9|7325.1|7310.1|7325.1|7310.1|7323.9|7308.9|4
1612869300000|2021-02-09 11:15:00|7325|7310|7323.9|7308.9|7325.1|7310.1|7323.3|7308.3|28
1612869600000|2021-02-09 11:20:00|7323.6|7308.6|7323.9|7308.9|7323.9|7308.9|7323.4|7308.4|16
1612869900000|2021-02-09 11:25:00|7323.8|7308.8|7323.4|7308.4|7323.8|7308.8|7323|7308|22
1612870200000|2021-02-09 11:30:00|7323.6|7308.6|7323.6|7308.6|7323.6|7308.6|7323.4|7308.4|3
1612870800000|2021-02-09 11:40:00|7323.5|7308.5|7323.4|7308.4|7324.3|7309.3|7323.3|7308.3|8
1612871100000|2021-02-09 11:45:00|7323.3|7308.3|7324.3|7309.3|7324.3|7309.3|7323.3|7308.3|3
1612872000000|2021-02-09 12:00:00|7323.8|7308.8|7324.1|7309.1|7324.1|7309.1|7323.8|7308.8|3
1612872300000|2021-02-09 12:05:00|7324.2|7309.2|7329.3|7304.3|7329.8|7309.4|7324|7304.2|13
1612872600000|2021-02-09 12:10:00|7324.2|7309.2|7324.9|7309.9|7324.9|7309.9|7324.2|7309.2|6
1612872900000|2021-02-09 12:15:00|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|7329.9|7304.9|1
1612873200000|2021-02-09 12:20:00|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|2
1612873500000|2021-02-09 12:25:00|7330|7305|7325|7310|7330.1|7310|7324.9|7304.7|7
1612873800000|2021-02-09 12:30:00|7324.9|7309.9|7325|7310|7325|7310|7324.6|7309.6|3
1612874400000|2021-02-09 12:40:00|7323.8|7308.8|7324.3|7309.3|7324.3|7309.3|7323.8|7308.8|4
1612874700000|2021-02-09 12:45:00|7324.4|7309.4|7324.9|7309.9|7325.3|7310.3|7324.1|7309.1|21
1612875000000|2021-02-09 12:50:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|5
1612875300000|2021-02-09 12:55:00|7325|7310|7326.3|7311.3|7326.6|7311.6|7325|7310|18
1612875600000|2021-02-09 13:00:00|7326.2|7311.2|7325.3|7310.3|7326.2|7311.2|7324.7|7309.7|24
1612875900000|2021-02-09 13:05:00|7325.7|7310.7|7325.5|7310.5|7325.8|7310.8|7325.5|7310.5|4
1612876500000|2021-02-09 13:15:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7325|7310|7
1612877400000|2021-02-09 13:30:00|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|7325.6|7310.6|1
1612877700000|2021-02-09 13:35:00|7325.4|7310.4|7325.5|7310.5|7325.6|7310.6|7325.3|7310.3|8
1612878000000|2021-02-09 13:40:00|7325.4|7310.4|7324.8|7309.8|7325.4|7310.4|7324.8|7309.8|5
1612878600000|2021-02-09 13:50:00|7324.4|7309.4|7324|7309|7324.4|7309.4|7324|7309|3
1612878900000|2021-02-09 13:55:00|7323.6|7308.6|7323.3|7308.3|7323.9|7308.9|7323.2|7308.2|17
1612879200000|2021-02-09 14:00:00|7323.5|7308.5|7323.5|7308.5|7323.8|7308.8|7323.3|7308.3|5
1612879500000|2021-02-09 14:05:00|7323.3|7308.3|7323.5|7308.5|7323.8|7308.8|7323.3|7308.3|5
1612880700000|2021-02-09 14:25:00|7323.4|7308.4|7323.7|7308.7|7323.8|7308.8|7323.4|7308.4|6
1612881000000|2021-02-09 14:30:00|7323.6|7308.6|7322|7307|7323.6|7308.6|7321.9|7306.9|24
1612881300000|2021-02-09 14:35:00|7322.1|7307.1|7322.4|7307.4|7322.4|7307.4|7321.8|7306.8|31
1612881600000|2021-02-09 14:40:00|7322.5|7307.5|7321.9|7306.9|7322.6|7307.6|7321.6|7306.6|33
1612881900000|2021-02-09 14:45:00|7321.8|7306.8|7321.4|7306.4|7322|7307|7320.8|7305.8|31
1612882200000|2021-02-09 14:50:00|7321.5|7306.5|7321.9|7306.9|7321.9|7306.9|7321.5|7306.5|9
1612882500000|2021-02-09 14:55:00|7321.7|7306.7|7321.6|7306.6|7321.8|7306.8|7321.5|7306.5|5
1612882800000|2021-02-09 15:00:00|7321.5|7306.5|7321.6|7306.6|7321.6|7306.6|7321.2|7306.2|15
1612883100000|2021-02-09 15:05:00|7321.7|7306.7|7320.8|7305.8|7322.1|7307.1|7320.8|7305.8|17
1612883400000|2021-02-09 15:10:00|7320.6|7305.6|7319.3|7304.3|7320.8|7305.8|7319.3|7304.3|50
1612883700000|2021-02-09 15:15:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7319.3|7304.3|4
1612884000000|2021-02-09 15:20:00|7319.2|7304.2|7318.7|7303.7|7319.3|7304.3|7318.6|7303.6|17
1612884300000|2021-02-09 15:25:00|7318.8|7303.8|7319.3|7304.3|7319.3|7304.3|7318.8|7303.8|8
1612884600000|2021-02-09 15:30:00|7319.2|7304.2|7318.7|7303.7|7319.2|7304.2|7318.6|7303.6|7
1612884900000|2021-02-09 15:35:00|7318.5|7303.5|7319.8|7304.8|7319.8|7304.8|7317.4|7302.4|40
1612885200000|2021-02-09 15:40:00|7319.9|7304.9|7318|7303|7320|7305|7317.8|7302.8|49
1612885500000|2021-02-09 15:45:00|7318.2|7303.2|7318.5|7303.5|7318.7|7303.7|7318.2|7303.2|28
1612885800000|2021-02-09 15:50:00|7318.6|7303.6|7318.4|7303.4|7318.8|7303.8|7318|7303|31
1612886100000|2021-02-09 15:55:00|7318.5|7303.5|7317.8|7302.8|7319|7304|7317.8|7302.8|20
1612886400000|2021-02-09 16:00:00|7317.9|7302.9|7317.9|7302.9|7318|7303|7317.8|7302.8|5
1612886700000|2021-02-09 16:05:00|7318|7303|7318.9|7303.9|7319.4|7304.4|7317.9|7302.9|14
1612887000000|2021-02-09 16:10:00|7319|7304|7320.9|7305.9|7320.9|7305.9|7318.9|7303.9|27
1612887300000|2021-02-09 16:15:00|7320.8|7305.8|7321.9|7306.9|7322.1|7307.1|7320.8|7305.8|25
1612887600000|2021-02-09 16:20:00|7322|7307|7321.3|7306.3|7322.4|7307.4|7321.3|7306.3|10
1612887900000|2021-02-09 16:25:00|7321.4|7306.4|7321.4|7306.4|7321.5|7306.5|7321.3|7306.3|13
1612888200000|2021-02-09 16:30:00|7321.3|7306.3|7321.8|7306.8|7321.9|7306.9|7321.2|7306.2|18
1612888500000|2021-02-09 16:35:00|7321.9|7306.9|7321.8|7306.8|7322.5|7307.5|7321.8|7306.8|12
1612888800000|2021-02-09 16:40:00|7321.9|7306.9|7321.4|7306.4|7321.9|7306.9|7321.4|7306.4|9
1612889100000|2021-02-09 16:45:00|7321.5|7306.5|7321.3|7306.3|7321.5|7306.5|7321.2|7306.2|25
1612889400000|2021-02-09 16:50:00|7321.4|7306.4|7321.2|7306.2|7321.5|7306.5|7321|7306|18
1612889700000|2021-02-09 16:55:00|7321|7306|7320.6|7305.6|7321|7306|7319.5|7304.5|22
1612890000000|2021-02-09 17:00:00|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.3|7305.3|11
1612890300000|2021-02-09 17:05:00|7320.3|7305.3|7319.9|7304.9|7320.4|7305.4|7319.8|7304.8|5
1612890600000|2021-02-09 17:10:00|7319.8|7304.8|7319.5|7304.5|7319.8|7304.8|7319.5|7304.5|7
1612890900000|2021-02-09 17:15:00|7319.6|7304.6|7320.4|7305.4|7320.4|7305.4|7319.6|7304.6|32
1612891200000|2021-02-09 17:20:00|7320.2|7305.2|7319.7|7304.7|7320.3|7305.3|7319.4|7304.4|75
1612891500000|2021-02-09 17:25:00|7319.8|7304.8|7319.6|7304.6|7320|7305|7319.4|7304.4|29
1612891800000|2021-02-09 17:30:00|7319.7|7304.7|7320.2|7305.2|7320.4|7305.4|7319.4|7304.4|36
1612892100000|2021-02-09 17:35:00|7320.3|7305.3|7320.2|7305.2|7320.7|7305.7|7320|7305|9
1612892400000|2021-02-09 17:40:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1612892700000|2021-02-09 17:45:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1612893000000|2021-02-09 17:50:00|7320.3|7305.3|7320.9|7305.9|7320.9|7305.9|7320.3|7305.3|5
1612893300000|2021-02-09 17:55:00|7321|7306|7320.2|7305.2|7321|7306|7320.2|7305.2|9
1612893600000|2021-02-09 18:00:00|7319.9|7304.9|7320.2|7305.2|7320.2|7305.2|7319.9|7304.9|4
1612893900000|2021-02-09 18:05:00|7320.7|7305.7|7320.9|7305.9|7321|7306|7320.6|7305.6|11
1612894200000|2021-02-09 18:10:00|7321|7306|7320.7|7305.7|7321|7306|7320.7|7305.7|7
1612894500000|2021-02-09 18:15:00|7320.6|7305.6|7320.4|7305.4|7320.6|7305.6|7320.4|7305.4|2
1612894800000|2021-02-09 18:20:00|7320.3|7305.3|7320.4|7305.4|7320.4|7305.4|7320.2|7305.2|3
1612895100000|2021-02-09 18:25:00|7320.5|7305.5|7320.4|7305.4|7320.5|7305.5|7320.4|7305.4|2
1612895400000|2021-02-09 18:30:00|7320.3|7305.3|7320.3|7305.3|7320.4|7305.4|7320.3|7305.3|3
1612895700000|2021-02-09 18:35:00|7320.2|7305.2|7321.1|7306.1|7322.2|7307.2|7320.2|7305.2|24
1612896000000|2021-02-09 18:40:00|7321|7306|7321.6|7306.6|7322.2|7307.2|7321|7306|129
1612896300000|2021-02-09 18:45:00|7321.5|7306.5|7321.9|7306.9|7322|7307|7321.1|7306.1|205
1612896600000|2021-02-09 18:50:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1612897200000|2021-02-09 19:00:00|7321.9|7306.9|7321.7|7306.7|7321.9|7306.9|7321.5|7306.5|4
1612897500000|2021-02-09 19:05:00|7321.8|7306.8|7321.5|7306.5|7321.8|7306.8|7321.5|7306.5|4
1612898100000|2021-02-09 19:15:00|7321.4|7306.4|7321.3|7306.3|7321.4|7306.4|7321.3|7306.3|2
1612898400000|2021-02-09 19:20:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7320.9|7305.9|6
1612898700000|2021-02-09 19:25:00|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|7320.9|7305.9|1
1612899000000|2021-02-09 19:30:00|7320.8|7305.8|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|7
1612899300000|2021-02-09 19:35:00|7320.6|7305.6|7320|7305|7320.6|7305.6|7319.9|7304.9|7
1612899600000|2021-02-09 19:40:00|7320.1|7305.1|7320.7|7305.7|7320.7|7305.7|7319.9|7304.9|29
1612899900000|2021-02-09 19:45:00|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320.5|7305.5|4
1612900200000|2021-02-09 19:50:00|7320.4|7305.4|7320.4|7305.4|7320.8|7305.8|7319.9|7304.9|15
1612900500000|2021-02-09 19:55:00|7320|7305|7320.3|7305.3|7320.6|7305.6|7320|7305|7
1612901100000|2021-02-09 20:05:00|7320.1|7305.1|7320|7305|7320.1|7305.1|7320|7305|2
1612901700000|2021-02-09 20:15:00|7320.5|7305.5|7320.3|7305.3|7320.5|7305.5|7320.3|7305.3|3
1612902000000|2021-02-09 20:20:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1612902300000|2021-02-09 20:25:00|7320|7305|7319.7|7304.7|7320|7305|7319.6|7304.6|5
1612902600000|2021-02-09 20:30:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|1
1612902900000|2021-02-09 20:35:00|7319.3|7304.3|7319|7304|7319.7|7304.7|7318.9|7303.9|15
1612903200000|2021-02-09 20:40:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.5|7303.5|10
1612903500000|2021-02-09 20:45:00|7319.2|7304.2|7319.7|7304.7|7319.8|7304.8|7319.1|7304.1|11
1612904100000|2021-02-09 20:55:00|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|8
1612924200000|2021-02-10 02:30:00|7325.3|7300.3|7324.6|7299.6|7325.3|7300.3|7324.6|7299.6|2
1612924500000|2021-02-10 02:35:00|7324.5|7299.5|7324.4|7299.4|7324.5|7299.5|7324.4|7299.4|2
1612925400000|2021-02-10 02:50:00|7324.6|7299.6|7324.5|7299.5|7324.6|7299.6|7324.5|7299.5|2
1612925700000|2021-02-10 02:55:00|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|7324.4|7299.4|1
1612927800000|2021-02-10 03:30:00|7324.1|7299.1|7323.8|7298.8|7324.2|7299.2|7323.7|7298.7|138
1612928100000|2021-02-10 03:35:00|7318.8|7303.8|7318.4|7303.4|7323.9|7303.8|7318.3|7298.6|21
1612928400000|2021-02-10 03:40:00|7318.6|7303.6|7318.6|7303.6|7323.9|7303.6|7318.6|7298.6|19
1612928700000|2021-02-10 03:45:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.8|7303.8|3
1612929000000|2021-02-10 03:50:00|7319.3|7304.3|7319.1|7304.1|7319.8|7304.8|7319.1|7304.1|4
1612929300000|2021-02-10 03:55:00|7318.9|7303.9|7319.8|7304.8|7319.8|7304.8|7318.9|7303.9|8
1612929600000|2021-02-10 04:00:00|7320|7305|7320.1|7305.1|7320.6|7305.6|7320|7305|9
1612929900000|2021-02-10 04:05:00|7320|7305|7319.4|7304.4|7320|7305|7319.1|7304.1|9
1612930200000|2021-02-10 04:10:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1612931100000|2021-02-10 04:25:00|7319.4|7304.4|7319.8|7304.8|7319.9|7304.9|7319.4|7304.4|4
1612931400000|2021-02-10 04:30:00|7319.3|7304.3|7319.2|7304.2|7320.1|7305.1|7319.2|7304.2|32
1612931700000|2021-02-10 04:35:00|7319.1|7304.1|7318.9|7303.9|7319.1|7304.1|7317.2|7302.2|114
1612932000000|2021-02-10 04:40:00|7318.5|7303.5|7317.8|7302.8|7319|7304|7317.1|7302.1|93
1612932300000|2021-02-10 04:45:00|7317.9|7302.9|7319|7304|7319.1|7304.1|7317.9|7302.9|26
1612932600000|2021-02-10 04:50:00|7319.1|7304.1|7319.7|7304.7|7319.7|7304.7|7318.8|7303.8|18
1612932900000|2021-02-10 04:55:00|7319.5|7304.5|7319.5|7304.5|7319.6|7304.6|7319.3|7304.3|7
1612933200000|2021-02-10 05:00:00|7319.6|7304.6|7319.4|7304.4|7319.9|7304.9|7319.3|7304.3|26
1612933500000|2021-02-10 05:05:00|7319.5|7304.5|7318.7|7303.7|7319.9|7304.9|7318.7|7303.7|35
1612933800000|2021-02-10 05:10:00|7318.9|7303.9|7319.8|7304.8|7319.8|7304.8|7318.9|7303.9|30
1612934100000|2021-02-10 05:15:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|7
1612934400000|2021-02-10 05:20:00|7319.8|7304.8|7319.6|7304.6|7319.8|7304.8|7319.3|7304.3|17
1612934700000|2021-02-10 05:25:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1612935000000|2021-02-10 05:30:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|5
1612935300000|2021-02-10 05:35:00|7319.7|7304.7|7319.4|7304.4|7319.8|7304.8|7319.3|7304.3|64
1612935600000|2021-02-10 05:40:00|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1612935900000|2021-02-10 05:45:00|7319.2|7304.2|7319.4|7304.4|7319.8|7304.8|7319.2|7304.2|15
1612936200000|2021-02-10 05:50:00|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.2|7304.2|2
1612936500000|2021-02-10 05:55:00|7319.4|7304.4|7319.7|7304.7|7319.7|7304.7|7319.3|7304.3|6
1612936800000|2021-02-10 06:00:00|7319.8|7304.8|7319.2|7304.2|7319.8|7304.8|7319.1|7304.1|83
1612937100000|2021-02-10 06:05:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|21
1612937400000|2021-02-10 06:10:00|7318.7|7303.7|7318.1|7303.1|7318.7|7303.7|7318.1|7303.1|10
1612937700000|2021-02-10 06:15:00|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.1|7303.1|7
1612938000000|2021-02-10 06:20:00|7318.6|7303.6|7319.1|7304.1|7319.5|7304.5|7318.5|7303.5|20
1612938300000|2021-02-10 06:25:00|7319.2|7304.2|7319.4|7304.4|7319.5|7304.5|7319.1|7304.1|13
1612938600000|2021-02-10 06:30:00|7319.3|7304.3|7318.9|7303.9|7319.4|7304.4|7318.9|7303.9|19
1612938900000|2021-02-10 06:35:00|7319.2|7304.2|7318.8|7303.8|7319.2|7304.2|7318.6|7303.6|54
1612939200000|2021-02-10 06:40:00|7318.7|7303.7|7318.7|7303.7|7318.8|7303.8|7318.6|7303.6|7
1612939500000|2021-02-10 06:45:00|7318.9|7303.9|7319.4|7304.4|7319.4|7304.4|7318.9|7303.9|11
1612939800000|2021-02-10 06:50:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.8|7303.8|7
1612940100000|2021-02-10 06:55:00|7318.7|7303.7|7318.4|7303.4|7318.8|7303.8|7318.4|7303.4|18
1612940400000|2021-02-10 07:00:00|7318.3|7303.3|7318.4|7303.4|7318.7|7303.7|7318.3|7303.3|9
1612940700000|2021-02-10 07:05:00|7318.3|7303.3|7318.3|7303.3|7318.6|7303.6|7318.2|7303.2|14
1612941000000|2021-02-10 07:10:00|7318.2|7303.2|7319|7304|7319.3|7304.3|7318.2|7303.2|28
1612941300000|2021-02-10 07:15:00|7319.1|7304.1|7318.3|7303.3|7319.1|7304.1|7318.2|7303.2|32
1612941600000|2021-02-10 07:20:00|7318.4|7303.4|7317|7302|7318.5|7303.5|7316.9|7301.9|18
1612941900000|2021-02-10 07:25:00|7317.2|7302.2|7317|7302|7317.3|7302.3|7316.8|7301.8|10
1612942200000|2021-02-10 07:30:00|7317.1|7302.1|7316.7|7301.7|7317.4|7302.4|7316.1|7301.1|27
1612942500000|2021-02-10 07:35:00|7316.8|7301.8|7316.8|7301.8|7318|7303|7316.8|7301.8|29
1612942800000|2021-02-10 07:40:00|7316.7|7301.7|7315|7300|7316.8|7301.8|7315|7300|16
1612943100000|2021-02-10 07:45:00|7314.9|7299.9|7316.6|7301.6|7316.6|7301.6|7314.5|7299.5|14
1612943400000|2021-02-10 07:50:00|7316.4|7301.4|7316.8|7301.8|7317.3|7302.3|7315.8|7300.8|21
1612943700000|2021-02-10 07:55:00|7317|7302|7316.4|7301.4|7317.6|7302.6|7316.4|7301.4|13
1612944000000|2021-02-10 08:00:00|7316.5|7301.5|7316.3|7301.3|7316.6|7301.6|7316.3|7301.3|7
1612944300000|2021-02-10 08:05:00|7316.4|7301.4|7318.1|7303.1|7318.1|7303.1|7316.4|7301.4|15
1612944600000|2021-02-10 08:10:00|7318|7303|7318.1|7303.1|7318.8|7303.8|7317.1|7302.1|38
1612944900000|2021-02-10 08:15:00|7318|7303|7317.6|7302.6|7318.6|7303.6|7317.6|7302.6|11
1612945200000|2021-02-10 08:20:00|7317.5|7302.5|7315.9|7300.9|7317.5|7302.5|7314.8|7299.8|57
1612945500000|2021-02-10 08:25:00|7315.6|7300.6|7315.4|7300.4|7315.7|7300.7|7315.3|7300.3|11
1612945800000|2021-02-10 08:30:00|7315.2|7300.2|7315.8|7300.8|7316.6|7301.6|7315.2|7300.2|41
1612946100000|2021-02-10 08:35:00|7315.5|7300.5|7315.9|7300.9|7315.9|7300.9|7314.3|7299.3|23
1612946400000|2021-02-10 08:40:00|7316|7301|7315.4|7300.4|7316|7301|7314.8|7299.8|36
1612946700000|2021-02-10 08:45:00|7315.3|7300.3|7315.7|7300.7|7315.7|7300.7|7314.9|7299.9|23
1612947000000|2021-02-10 08:50:00|7315.6|7300.6|7314.2|7299.2|7315.6|7300.6|7314.2|7299.2|16
1612947300000|2021-02-10 08:55:00|7314.4|7299.4|7314.6|7299.6|7314.8|7299.8|7314.3|7299.3|12
1612947600000|2021-02-10 09:00:00|7314.8|7299.8|7316.8|7301.8|7317.3|7302.3|7314.3|7299.3|30
1612947900000|2021-02-10 09:05:00|7316.6|7301.6|7315.6|7300.6|7316.9|7301.9|7315.4|7300.4|30
1612948200000|2021-02-10 09:10:00|7315.8|7300.8|7315.7|7300.7|7315.9|7300.9|7315.4|7300.4|8
1612948500000|2021-02-10 09:15:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.3|7300.3|19
1612948800000|2021-02-10 09:20:00|7316|7301|7316.8|7301.8|7317.4|7302.4|7316|7301|20
1612949100000|2021-02-10 09:25:00|7317.1|7302.1|7317.9|7302.9|7318.3|7303.3|7317|7302|22
1612949400000|2021-02-10 09:30:00|7317.8|7302.8|7317.2|7302.2|7317.8|7302.8|7316.4|7301.4|19
1612949700000|2021-02-10 09:35:00|7317.1|7302.1|7318.6|7303.6|7319.2|7304.2|7317.1|7302.1|23
1612950000000|2021-02-10 09:40:00|7318.5|7303.5|7319|7304|7319.2|7304.2|7317.8|7302.8|35
1612950300000|2021-02-10 09:45:00|7318.7|7303.7|7321.9|7306.9|7322.3|7307.3|7317|7302|97
1612950600000|2021-02-10 09:50:00|7321.5|7306.5|7319.9|7304.9|7322.5|7307.5|7319.6|7304.6|68
1612950900000|2021-02-10 09:55:00|7319.8|7304.8|7319.7|7304.7|7322.6|7307.6|7319.2|7304.2|106
1612951200000|2021-02-10 10:00:00|7319.4|7304.4|7318.3|7303.3|7319.9|7304.9|7317.8|7302.8|37
1612951500000|2021-02-10 10:05:00|7318.2|7303.2|7317.3|7302.3|7318.4|7303.4|7317|7302|28
1612951800000|2021-02-10 10:10:00|7317.2|7302.2|7318|7303|7318|7303|7316.7|7301.7|28
1612952100000|2021-02-10 10:15:00|7318.1|7303.1|7318.2|7303.2|7318.6|7303.6|7318|7303|25
1612952400000|2021-02-10 10:20:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|8
1612952700000|2021-02-10 10:25:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7318.2|7303.2|2
1612953000000|2021-02-10 10:30:00|7318.1|7303.1|7317.2|7302.2|7318.1|7303.1|7317.2|7302.2|21
1612953300000|2021-02-10 10:35:00|7317.3|7302.3|7316.4|7301.4|7318|7303|7315.9|7300.9|34
1612953600000|2021-02-10 10:40:00|7316.2|7301.2|7316.4|7301.4|7316.5|7301.5|7315.8|7300.8|19
1612953900000|2021-02-10 10:45:00|7316.2|7301.2|7316.3|7301.3|7316.3|7301.3|7315.7|7300.7|12
1612954200000|2021-02-10 10:50:00|7316.1|7301.1|7314.7|7299.7|7316.3|7301.3|7314.7|7299.7|26
1612954500000|2021-02-10 10:55:00|7314.5|7299.5|7314.3|7299.3|7314.8|7299.8|7312.7|7297.7|56
1612954800000|2021-02-10 11:00:00|7314.4|7299.4|7319.2|7294.2|7319.3|7300|7314|7294|41
1612955100000|2021-02-10 11:05:00|7319.3|7294.3|7320.1|7295.1|7320.5|7300.1|7314.7|7294.2|50
1612955400000|2021-02-10 11:10:00|7320.2|7295.2|7314.5|7299.5|7320.4|7300.4|7314.3|7294.5|58
1612955700000|2021-02-10 11:15:00|7314.4|7299.4|7314.1|7299.1|7319.5|7299.5|7313.3|7293.6|49
1612956000000|2021-02-10 11:20:00|7314.2|7299.2|7314|7299|7319.6|7299.8|7313.9|7294.1|42
1612956300000|2021-02-10 11:25:00|7313.9|7298.9|7313.1|7298.1|7314|7299|7313|7298|11
1612956600000|2021-02-10 11:30:00|7312.9|7297.9|7311.8|7296.8|7316.8|7297.9|7311.8|7291.5|5
1612956900000|2021-02-10 11:35:00|7311.9|7296.9|7318.5|7293.5|7318.5|7298.2|7311.9|7293.4|6
1612957200000|2021-02-10 11:40:00|7318|7293|7318.3|7293.3|7318.3|7293.3|7318|7293|2
1612957500000|2021-02-10 11:45:00|7318.4|7293.4|7318.8|7293.8|7318.8|7293.8|7318.4|7293.4|3
1612957800000|2021-02-10 11:50:00|7314|7299|7315.1|7300.1|7321.2|7300.8|7313.8|7294.3|20
1612958100000|2021-02-10 11:55:00|7315|7300|7314.7|7299.7|7315|7300|7314.6|7299.6|5
1612958400000|2021-02-10 12:00:00|7314.9|7299.9|7315.6|7300.6|7315.6|7300.6|7314.9|7299.9|10
1612958700000|2021-02-10 12:05:00|7315.7|7300.7|7316.7|7301.7|7316.7|7301.7|7315.7|7300.7|6
1612959000000|2021-02-10 12:10:00|7316.8|7301.8|7316.6|7301.6|7316.8|7301.8|7316.6|7301.6|2
1612959300000|2021-02-10 12:15:00|7316.4|7301.4|7321.2|7296.2|7321.2|7301.4|7316.1|7295.9|8
1612959600000|2021-02-10 12:20:00|7321.1|7296.1|7315.7|7300.7|7321.1|7300.8|7315.7|7295.9|5
1612959900000|2021-02-10 12:25:00|7315.4|7300.4|7314.7|7299.7|7315.4|7300.4|7314.4|7299.4|10
1612960200000|2021-02-10 12:30:00|7314.5|7299.5|7314|7299|7314.5|7299.5|7314|7299|3
1612960500000|2021-02-10 12:35:00|7314.3|7299.3|7319.5|7294.5|7319.7|7299.4|7313.6|7293|25
1612960800000|2021-02-10 12:40:00|7319.6|7294.6|7315.7|7300.7|7319.9|7300.7|7315|7294.6|19
1612961100000|2021-02-10 12:45:00|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|7315.8|7300.8|1
1612961400000|2021-02-10 12:50:00|7316.2|7301.2|7316|7301|7316.3|7301.3|7316|7301|4
1612961700000|2021-02-10 12:55:00|7316.1|7301.1|7316|7301|7317|7302|7316|7301|16
1612962000000|2021-02-10 13:00:00|7315.7|7300.7|7315.8|7300.8|7315.9|7300.9|7315.7|7300.7|7
1612962300000|2021-02-10 13:05:00|7315.6|7300.6|7315.5|7300.5|7316|7301|7315.5|7300.5|7
1612963500000|2021-02-10 13:25:00|7314.9|7299.9|7314.8|7299.8|7315|7300|7314.5|7299.5|5
1612963800000|2021-02-10 13:30:00|7314.5|7299.5|7318.8|7293.8|7318.8|7299.5|7313.4|7293.4|20
1612964100000|2021-02-10 13:35:00|7318.7|7293.7|7318.7|7293.7|7318.7|7293.7|7318.7|7293.7|1
1612964400000|2021-02-10 13:40:00|7319|7294|7313.1|7298.1|7319.1|7299.3|7312.7|7294|10
1612964700000|2021-02-10 13:45:00|7312.8|7297.8|7312.5|7297.5|7312.9|7297.9|7312|7297|14
1612965000000|2021-02-10 13:50:00|7312.4|7297.4|7312.5|7297.5|7312.5|7297.5|7312.2|7297.2|4
1612965300000|2021-02-10 13:55:00|7312.6|7297.6|7313.1|7298.1|7314|7299|7312.6|7297.6|32
1612965600000|2021-02-10 14:00:00|7313.2|7298.2|7313.3|7298.3|7313.5|7298.5|7313.2|7298.2|8
1612965900000|2021-02-10 14:05:00|7313.2|7298.2|7312.7|7297.7|7313.2|7298.2|7312.7|7297.7|3
1612966200000|2021-02-10 14:10:00|7312.6|7297.6|7312.8|7297.8|7313.6|7298.6|7312.6|7297.6|11
1612966500000|2021-02-10 14:15:00|7313|7298|7312.7|7297.7|7313.2|7298.2|7312.6|7297.6|7
1612966800000|2021-02-10 14:20:00|7312.3|7297.3|7313.8|7298.8|7320.3|7300.4|7312|7295.3|60
1612967100000|2021-02-10 14:25:00|7313.7|7298.7|7313.5|7298.5|7313.8|7298.8|7313.4|7298.4|18
1612967400000|2021-02-10 14:30:00|7313.4|7298.4|7313|7298|7313.8|7298.8|7312.9|7297.9|59
1612967700000|2021-02-10 14:35:00|7312.9|7297.9|7313.4|7298.4|7313.4|7298.4|7312.9|7297.9|27
1612968000000|2021-02-10 14:40:00|7313.3|7298.3|7313.1|7298.1|7313.3|7298.3|7313.1|7298.1|3
1612968300000|2021-02-10 14:45:00|7312.7|7297.7|7313.2|7298.2|7313.5|7298.5|7312.7|7297.7|11
1612968600000|2021-02-10 14:50:00|7313.1|7298.1|7313.4|7298.4|7313.6|7298.6|7312.8|7297.8|25
1612968900000|2021-02-10 14:55:00|7313.5|7298.5|7313.7|7298.7|7313.9|7298.9|7313.4|7298.4|8
1612969200000|2021-02-10 15:00:00|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7313|7298|29
1612969500000|2021-02-10 15:05:00|7313.2|7298.2|7313.3|7298.3|7313.5|7298.5|7312.9|7297.9|15
1612969800000|2021-02-10 15:10:00|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.7|7297.7|13
1612970100000|2021-02-10 15:15:00|7313.4|7298.4|7313.1|7298.1|7313.4|7298.4|7313|7298|9
1612970400000|2021-02-10 15:20:00|7313.2|7298.2|7314.6|7299.6|7315.4|7300.4|7313.1|7298.1|104
1612970700000|2021-02-10 15:25:00|7314.5|7299.5|7313.4|7298.4|7314.9|7299.9|7313.4|7298.4|172
1612971000000|2021-02-10 15:30:00|7313.5|7298.5|7315.1|7300.1|7320.5|7301|7313.5|7294.9|131
1612971300000|2021-02-10 15:35:00|7315|7300|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|13
1612971600000|2021-02-10 15:40:00|7315.1|7300.1|7316.2|7301.2|7316.4|7301.4|7315|7300|36
1612971900000|2021-02-10 15:45:00|7316.1|7301.1|7317.7|7302.7|7318.2|7303.2|7316.1|7301.1|75
1612972200000|2021-02-10 15:50:00|7317.6|7302.6|7315.9|7300.9|7317.8|7302.8|7315.9|7300.9|31
1612972500000|2021-02-10 15:55:00|7316|7301|7316|7301|7316.2|7301.2|7315.9|7300.9|25
1612972800000|2021-02-10 16:00:00|7315.9|7300.9|7316.2|7301.2|7316.3|7301.3|7315.6|7300.6|22
1612973100000|2021-02-10 16:05:00|7316.3|7301.3|7315.6|7300.6|7317.2|7302.2|7315.6|7300.6|51
1612973400000|2021-02-10 16:10:00|7315.8|7300.8|7315.4|7300.4|7315.8|7300.8|7314.8|7299.8|27
1612973700000|2021-02-10 16:15:00|7315.2|7300.2|7316.1|7301.1|7316.3|7301.3|7314.9|7299.9|34
1612974000000|2021-02-10 16:20:00|7316.2|7301.2|7315.6|7300.6|7316.4|7301.4|7315.5|7300.5|42
1612974300000|2021-02-10 16:25:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.1|7300.1|19
1612974600000|2021-02-10 16:30:00|7316.2|7301.2|7316|7301|7316.6|7301.6|7315.5|7300.5|120
1612974900000|2021-02-10 16:35:00|7316.1|7301.1|7315.5|7300.5|7316.5|7301.5|7315.5|7300.5|113
1612975200000|2021-02-10 16:40:00|7315.4|7300.4|7314|7299|7315.5|7300.5|7313.6|7298.6|41
1612975500000|2021-02-10 16:45:00|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|2
1612975800000|2021-02-10 16:50:00|7313.9|7298.9|7314.2|7299.2|7314.3|7299.3|7313.9|7298.9|4
1612976100000|2021-02-10 16:55:00|7313.9|7298.9|7314.4|7299.4|7314.4|7299.4|7313.8|7298.8|13
1612976400000|2021-02-10 17:00:00|7314.5|7299.5|7315.2|7300.2|7315.3|7300.3|7314.4|7299.4|12
1612976700000|2021-02-10 17:05:00|7315.3|7300.3|7315.5|7300.5|7316.2|7301.2|7315.3|7300.3|26
1612977000000|2021-02-10 17:10:00|7315.6|7300.6|7315.4|7300.4|7315.6|7300.6|7315.2|7300.2|24
1612977300000|2021-02-10 17:15:00|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1612977600000|2021-02-10 17:20:00|7315.2|7300.2|7315|7300|7315.2|7300.2|7315|7300|3
1612977900000|2021-02-10 17:25:00|7314.9|7299.9|7315.1|7300.1|7315.1|7300.1|7314.8|7299.8|8
1612978200000|2021-02-10 17:30:00|7315|7300|7315.1|7300.1|7315.1|7300.1|7315|7300|6
1612978500000|2021-02-10 17:35:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1612978800000|2021-02-10 17:40:00|7315.1|7300.1|7315.1|7300.1|7315.1|7300.1|7314.9|7299.9|7
1612979100000|2021-02-10 17:45:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1612979400000|2021-02-10 17:50:00|7314.7|7299.7|7314.7|7299.7|7314.9|7299.9|7314.7|7299.7|7
1612979700000|2021-02-10 17:55:00|7314.8|7299.8|7315|7300|7315|7300|7314.7|7299.7|5
1612980000000|2021-02-10 18:00:00|7315.1|7300.1|7314.8|7299.8|7315.4|7300.4|7314.8|7299.8|29
1612980300000|2021-02-10 18:05:00|7315|7300|7314.5|7299.5|7315.4|7300.4|7314.1|7299.1|40
1612980600000|2021-02-10 18:10:00|7314.6|7299.6|7314.3|7299.3|7314.7|7299.7|7314|7299|16
1612980900000|2021-02-10 18:15:00|7314.2|7299.2|7314.3|7299.3|7314.5|7299.5|7314.1|7299.1|9
1612981200000|2021-02-10 18:20:00|7314.1|7299.1|7314.6|7299.6|7314.6|7299.6|7314.1|7299.1|18
1612981500000|2021-02-10 18:25:00|7314.7|7299.7|7314.6|7299.6|7314.7|7299.7|7314.5|7299.5|16
1612981800000|2021-02-10 18:30:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7314.4|7299.4|19
1612982100000|2021-02-10 18:35:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.4|7299.4|6
1612982400000|2021-02-10 18:40:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1612982700000|2021-02-10 18:45:00|7314.6|7299.6|7314.5|7299.5|7314.7|7299.7|7314.5|7299.5|6
1612983000000|2021-02-10 18:50:00|7314.6|7299.6|7315|7300|7315.4|7300.4|7314.5|7299.5|28
1612983600000|2021-02-10 19:00:00|7314.9|7299.9|7314.3|7299.3|7314.9|7299.9|7314.3|7299.3|17
1612983900000|2021-02-10 19:05:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.2|7299.2|7
1612984500000|2021-02-10 19:15:00|7314.5|7299.5|7314.9|7299.9|7315.6|7300.6|7314.3|7299.3|18
1612984800000|2021-02-10 19:20:00|7315|7300|7315|7300|7315|7300|7315|7300|1
1612985400000|2021-02-10 19:30:00|7314.9|7299.9|7314.5|7299.5|7314.9|7299.9|7314.3|7299.3|6
1612986300000|2021-02-10 19:45:00|7314.6|7299.6|7315|7300|7315.1|7300.1|7314.4|7299.4|10
1612986600000|2021-02-10 19:50:00|7314.8|7299.8|7313.8|7298.8|7314.8|7299.8|7313.7|7298.7|7
1612986900000|2021-02-10 19:55:00|7313.6|7298.6|7313.8|7298.8|7313.8|7298.8|7313.6|7298.6|2
1612987200000|2021-02-10 20:00:00|7313.9|7298.9|7313.9|7298.9|7314|7299|7313.9|7298.9|5
1612987500000|2021-02-10 20:05:00|7313.8|7298.8|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|6
1612987800000|2021-02-10 20:10:00|7314|7299|7314|7299|7314.2|7299.2|7313.5|7298.5|5
1612988100000|2021-02-10 20:15:00|7313.9|7298.9|7313.9|7298.9|7314.7|7299.7|7313.5|7298.5|11
1612988400000|2021-02-10 20:20:00|7314|7299|7313.9|7298.9|7314.3|7299.3|7313.9|7298.9|4
1612988700000|2021-02-10 20:25:00|7313.8|7298.8|7313.1|7298.1|7313.8|7298.8|7313|7298|4
1612989000000|2021-02-10 20:30:00|7313|7298|7313.4|7298.4|7314|7299|7312.8|7297.8|22
1612989300000|2021-02-10 20:35:00|7313.5|7298.5|7314|7299|7314|7299|7313.5|7298.5|4
1612989600000|2021-02-10 20:40:00|7314.1|7299.1|7313.8|7298.8|7314.2|7299.2|7313.8|7298.8|8
1612989900000|2021-02-10 20:45:00|7313.7|7298.7|7313.4|7298.4|7313.8|7298.8|7313.4|7298.4|4
1612990200000|2021-02-10 20:50:00|7313.5|7298.5|7313.4|7298.4|7313.5|7298.5|7313.4|7298.4|2
1613010600000|2021-02-11 02:30:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1613011500000|2021-02-11 02:45:00|7320|7295|7320.3|7295.3|7320.3|7295.3|7320|7295|2
1613012400000|2021-02-11 03:00:00|7320|7295|7320|7295|7320|7295|7320|7295|1
1613012700000|2021-02-11 03:05:00|7321.1|7296.1|7321.6|7296.6|7321.6|7296.6|7321.1|7296.1|2
1613013600000|2021-02-11 03:20:00|7321.1|7296.1|7321|7296|7321.1|7296.1|7321|7296|2
1613013900000|2021-02-11 03:25:00|7319.3|7294.3|7319|7294|7319.3|7294.3|7319|7294|2
1613014200000|2021-02-11 03:30:00|7319.3|7294.3|7321.9|7296.9|7322.1|7297.1|7319.3|7294.3|11
1613014500000|2021-02-11 03:35:00|7316.8|7301.8|7317.6|7302.6|7322.6|7303.1|7316.8|7296.9|9
1613014800000|2021-02-11 03:40:00|7317.9|7302.9|7317.6|7302.6|7317.9|7302.9|7317.5|7302.5|6
1613015400000|2021-02-11 03:50:00|7317.2|7302.2|7316.1|7301.1|7317.2|7302.2|7316.1|7301.1|7
1613015700000|2021-02-11 03:55:00|7315.9|7300.9|7315.9|7300.9|7316.1|7301.1|7315.8|7300.8|11
1613016000000|2021-02-11 04:00:00|7315.8|7300.8|7315.6|7300.6|7315.9|7300.9|7314.3|7299.3|28
1613016300000|2021-02-11 04:05:00|7315.5|7300.5|7315.4|7300.4|7315.6|7300.6|7314.9|7299.9|8
1613016600000|2021-02-11 04:10:00|7315.2|7300.2|7314.4|7299.4|7315.2|7300.2|7314.3|7299.3|6
1613016900000|2021-02-11 04:15:00|7314.6|7299.6|7314.4|7299.4|7314.6|7299.6|7314.4|7299.4|2
1613017200000|2021-02-11 04:20:00|7314.3|7299.3|7314.6|7299.6|7314.6|7299.6|7314.3|7299.3|5
1613017500000|2021-02-11 04:25:00|7314.7|7299.7|7315.3|7300.3|7315.5|7300.5|7314.7|7299.7|21
1613017800000|2021-02-11 04:30:00|7315.2|7300.2|7315.3|7300.3|7315.3|7300.3|7314.7|7299.7|18
1613018100000|2021-02-11 04:35:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|11
1613018400000|2021-02-11 04:40:00|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|7315.7|7300.7|1
1613018700000|2021-02-11 04:45:00|7315.6|7300.6|7314.3|7299.3|7315.6|7300.6|7314.3|7299.3|22
1613019000000|2021-02-11 04:50:00|7314.2|7299.2|7313.2|7298.2|7314.2|7299.2|7311.8|7296.8|57
1613019300000|2021-02-11 04:55:00|7313.1|7298.1|7313.2|7298.2|7313.2|7298.2|7311.3|7296.3|40
1613019600000|2021-02-11 05:00:00|7313.1|7298.1|7312|7297|7313.1|7298.1|7310.3|7295.3|70
1613019900000|2021-02-11 05:05:00|7312.1|7297.1|7312.1|7297.1|7312.5|7297.5|7312.1|7297.1|9
1613020200000|2021-02-11 05:10:00|7311.8|7296.8|7305.6|7290.6|7311.8|7296.8|7304.9|7289.9|138
1613020500000|2021-02-11 05:15:00|7305.5|7290.5|7307.7|7292.7|7309.2|7293.9|7296.7|7276.4|377
1613020800000|2021-02-11 05:20:00|7307.6|7292.6|7310.7|7295.7|7319.2|7299.3|7306.4|7291.4|230
1613021100000|2021-02-11 05:25:00|7310.6|7295.6|7309.1|7294.1|7310.9|7295.9|7308.6|7293.6|58
1613021400000|2021-02-11 05:30:00|7309.2|7294.2|7306.6|7291.6|7309.2|7294.2|7306.6|7291.6|39
1613021700000|2021-02-11 05:35:00|7306.5|7291.5|7307|7292|7308|7293|7305.5|7290.5|60
1613022000000|2021-02-11 05:40:00|7306.5|7291.5|7309|7294|7310|7295|7306.5|7291.5|65
1613022300000|2021-02-11 05:45:00|7308.6|7293.6|7311|7296|7312.6|7297.6|7308.6|7293.6|138
1613022600000|2021-02-11 05:50:00|7310.9|7295.9|7309.8|7294.8|7311.7|7296.7|7309.2|7294.2|51
1613022900000|2021-02-11 05:55:00|7309|7294|7308.9|7293.9|7309.4|7294.4|7308|7293|44
1613023200000|2021-02-11 06:00:00|7308.6|7293.6|7310.4|7295.4|7311.6|7296.6|7308.6|7293.6|69
1613023500000|2021-02-11 06:05:00|7310.2|7295.2|7310.2|7295.2|7310.3|7295.3|7308.1|7293.1|42
1613023800000|2021-02-11 06:10:00|7310.4|7295.4|7315.8|7300.8|7316.5|7301.5|7310.4|7295.4|170
1613024100000|2021-02-11 06:15:00|7316.1|7301.1|7315.7|7300.7|7316.1|7301.1|7313.7|7298.7|53
1613024400000|2021-02-11 06:20:00|7315.8|7300.8|7314.4|7299.4|7315.8|7300.8|7314.1|7299.1|13
1613024700000|2021-02-11 06:25:00|7314.5|7299.5|7314.5|7299.5|7314.6|7299.6|7312.5|7297.5|38
1613025000000|2021-02-11 06:30:00|7314|7299|7313.9|7298.9|7314.2|7299.2|7313.3|7298.3|23
1613025300000|2021-02-11 06:35:00|7313.7|7298.7|7313.6|7298.6|7313.9|7298.9|7313.1|7298.1|37
1613025600000|2021-02-11 06:40:00|7313.7|7298.7|7312.2|7297.2|7313.7|7298.7|7312|7297|41
1613025900000|2021-02-11 06:45:00|7312.7|7297.7|7312.8|7297.8|7312.9|7297.9|7311.5|7296.5|47
1613026200000|2021-02-11 06:50:00|7312.9|7297.9|7312.4|7297.4|7313.4|7298.4|7312|7297|25
1613026500000|2021-02-11 06:55:00|7312.3|7297.3|7312.4|7297.4|7312.6|7297.6|7312.1|7297.1|12
1613026800000|2021-02-11 07:00:00|7312.3|7297.3|7311.5|7296.5|7312.5|7297.5|7311.1|7296.1|26
1613027100000|2021-02-11 07:05:00|7311.4|7296.4|7311.1|7296.1|7311.4|7296.4|7310.1|7295.1|79
1613027400000|2021-02-11 07:10:00|7310.8|7295.8|7310.8|7295.8|7312.1|7297.1|7310.6|7295.6|71
1613027700000|2021-02-11 07:15:00|7310.9|7295.9|7310.8|7295.8|7311|7296|7310.7|7295.7|10
1613028000000|2021-02-11 07:20:00|7310.7|7295.7|7311|7296|7311.2|7296.2|7310.5|7295.5|27
1613028300000|2021-02-11 07:25:00|7310.9|7295.9|7311.5|7296.5|7311.6|7296.6|7310.7|7295.7|20
1613028600000|2021-02-11 07:30:00|7311.4|7296.4|7309.4|7294.4|7311.4|7296.4|7309.1|7294.1|31
1613028900000|2021-02-11 07:35:00|7309.6|7294.6|7310.1|7295.1|7310.4|7295.4|7309.5|7294.5|19
1613029200000|2021-02-11 07:40:00|7310.2|7295.2|7308.1|7293.1|7310.2|7295.2|7308.1|7293.1|42
1613029500000|2021-02-11 07:45:00|7309|7294|7310.8|7295.8|7310.8|7295.8|7308|7293|43
1613029800000|2021-02-11 07:50:00|7310.5|7295.5|7310.3|7295.3|7310.8|7295.8|7310.3|7295.3|5
1613030100000|2021-02-11 07:55:00|7310.5|7295.5|7310|7295|7310.8|7295.8|7309.3|7294.3|20
1613030400000|2021-02-11 08:00:00|7309.8|7294.8|7309.8|7294.8|7310|7295|7309|7294|27
1613030700000|2021-02-11 08:05:00|7309.3|7294.3|7309.8|7294.8|7310.2|7295.2|7308.8|7293.8|25
1613031000000|2021-02-11 08:10:00|7309.9|7294.9|7310|7295|7310.1|7295.1|7309.2|7294.2|33
1613031300000|2021-02-11 08:15:00|7310.3|7295.3|7310|7295|7310.4|7295.4|7309.5|7294.5|31
1613031600000|2021-02-11 08:20:00|7309.8|7294.8|7309.5|7294.5|7309.8|7294.8|7308.6|7293.6|22
1613031900000|2021-02-11 08:25:00|7309.1|7294.1|7309.4|7294.4|7310.2|7295.2|7308.5|7293.5|49
1613032200000|2021-02-11 08:30:00|7309.5|7294.5|7310.5|7295.5|7310.5|7295.5|7309.4|7294.4|12
1613032500000|2021-02-11 08:35:00|7310.4|7295.4|7310.2|7295.2|7310.7|7295.7|7310.2|7295.2|13
1613032800000|2021-02-11 08:40:00|7310.7|7295.7|7309.7|7294.7|7310.9|7295.9|7309.7|7294.7|11
1613033100000|2021-02-11 08:45:00|7309.9|7294.9|7310.4|7295.4|7310.4|7295.4|7309.9|7294.9|6
1613033400000|2021-02-11 08:50:00|7310.7|7295.7|7317.1|7302.1|7317.1|7302.1|7310.7|7295.7|91
1613033700000|2021-02-11 08:55:00|7317.2|7302.2|7317.8|7302.8|7320.3|7305.3|7315|7300|168
1613034000000|2021-02-11 09:00:00|7317.7|7302.7|7317.9|7302.9|7318.3|7303.3|7317.2|7302.2|37
1613034300000|2021-02-11 09:05:00|7317.8|7302.8|7317.6|7302.6|7319|7304|7316.9|7301.9|43
1613034600000|2021-02-11 09:10:00|7317.8|7302.8|7317.7|7302.7|7318.4|7303.4|7316.3|7301.3|29
1613034900000|2021-02-11 09:15:00|7317.5|7302.5|7318|7303|7318.4|7303.4|7317.3|7302.3|29
1613035200000|2021-02-11 09:20:00|7317.9|7302.9|7317.4|7302.4|7317.9|7302.9|7316.9|7301.9|38
1613035500000|2021-02-11 09:25:00|7317.6|7302.6|7316.5|7301.5|7317.7|7302.7|7316.5|7301.5|19
1613035800000|2021-02-11 09:30:00|7317|7302|7316.6|7301.6|7317|7302|7316|7301|18
1613036100000|2021-02-11 09:35:00|7316.5|7301.5|7316.5|7301.5|7316.7|7301.7|7315.9|7300.9|24
1613036400000|2021-02-11 09:40:00|7316.6|7301.6|7316.5|7301.5|7317.3|7302.3|7316.5|7301.5|18
1613036700000|2021-02-11 09:45:00|7316.8|7301.8|7322.3|7307.3|7323.1|7308.1|7316.8|7301.8|75
1613037000000|2021-02-11 09:50:00|7322.4|7307.4|7321.4|7306.4|7323.3|7308.3|7319.9|7304.9|99
1613037300000|2021-02-11 09:55:00|7321.8|7306.8|7319.6|7304.6|7321.8|7306.8|7319.6|7304.6|42
1613037600000|2021-02-11 10:00:00|7318.9|7303.9|7318.1|7303.1|7318.9|7303.9|7317.7|7302.7|26
1613037900000|2021-02-11 10:05:00|7318.2|7303.2|7319|7304|7320.2|7305.2|7318.2|7303.2|39
1613038200000|2021-02-11 10:10:00|7318.9|7303.9|7319.2|7304.2|7319.5|7304.5|7318.9|7303.9|7
1613038500000|2021-02-11 10:15:00|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|7318.9|7303.9|1
1613038800000|2021-02-11 10:20:00|7318.7|7303.7|7319.1|7304.1|7319.1|7304.1|7318.3|7303.3|7
1613039100000|2021-02-11 10:25:00|7318.3|7303.3|7318|7303|7319.1|7304.1|7317.7|7302.7|26
1613039400000|2021-02-11 10:30:00|7322.8|7297.8|7322.5|7297.5|7323.1|7298.1|7322.5|7297.5|10
1613039700000|2021-02-11 10:35:00|7317.7|7302.7|7322.5|7297.5|7323|7303.1|7317.7|7297.5|31
1613040000000|2021-02-11 10:40:00|7322.7|7297.7|7322.9|7297.9|7322.9|7297.9|7322.5|7297.5|19
1613040300000|2021-02-11 10:45:00|7322.8|7297.8|7317.1|7302.1|7322.8|7302.2|7316.3|7297.5|21
1613040600000|2021-02-11 10:50:00|7317|7302|7317|7302|7317.1|7302.1|7317|7302|5
1613040900000|2021-02-11 10:55:00|7317.1|7302.1|7318.4|7303.4|7318.4|7303.4|7317|7302|13
1613041200000|2021-02-11 11:00:00|7318.3|7303.3|7318.4|7303.4|7318.4|7303.4|7318|7303|28
1613041500000|2021-02-11 11:05:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1613041800000|2021-02-11 11:10:00|7318.4|7303.4|7317.9|7302.9|7318.5|7303.5|7317.9|7302.9|14
1613042100000|2021-02-11 11:15:00|7318|7303|7318.5|7303.5|7318.6|7303.6|7317.9|7302.9|13
1613042400000|2021-02-11 11:20:00|7318.4|7303.4|7318.3|7303.3|7318.5|7303.5|7317.8|7302.8|23
1613042700000|2021-02-11 11:25:00|7318.1|7303.1|7318|7303|7318.4|7303.4|7318|7303|58
1613043000000|2021-02-11 11:30:00|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|7318.1|7303.1|1
1613043600000|2021-02-11 11:40:00|7317.9|7302.9|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|2
1613043900000|2021-02-11 11:45:00|7317.5|7302.5|7317.2|7302.2|7317.5|7302.5|7317.2|7302.2|3
1613044200000|2021-02-11 11:50:00|7317.1|7302.1|7317|7302|7317.1|7302.1|7317|7302|2
1613044500000|2021-02-11 11:55:00|7316.6|7301.6|7316.3|7301.3|7316.6|7301.6|7315.8|7300.8|5
1613044800000|2021-02-11 12:00:00|7316.4|7301.4|7316.5|7301.5|7316.5|7301.5|7316.4|7301.4|2
1613045100000|2021-02-11 12:05:00|7316.4|7301.4|7315.5|7300.5|7316.4|7301.4|7315.5|7300.5|13
1613045400000|2021-02-11 12:10:00|7315.3|7300.3|7315.5|7300.5|7315.5|7300.5|7315.3|7300.3|2
1613045700000|2021-02-11 12:15:00|7315.3|7300.3|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|3
1613046000000|2021-02-11 12:20:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7315.1|7300.1|2
1613046300000|2021-02-11 12:25:00|7315.2|7300.2|7315|7300|7315.2|7300.2|7314.8|7299.8|3
1613046600000|2021-02-11 12:30:00|7315.2|7300.2|7314.9|7299.9|7315.2|7300.2|7314.9|7299.9|3
1613046900000|2021-02-11 12:35:00|7315|7300|7312.2|7297.2|7315|7300|7311.8|7296.8|44
1613047200000|2021-02-11 12:40:00|7312.3|7297.3|7312.3|7297.3|7318.6|7298.6|7311.3|7293.6|25
1613047500000|2021-02-11 12:45:00|7312.8|7297.8|7313.1|7298.1|7313.1|7298.1|7312.2|7297.2|10
1613047800000|2021-02-11 12:50:00|7313|7298|7313|7298|7313|7298|7312.4|7297.4|9
1613048100000|2021-02-11 12:55:00|7312.6|7297.6|7312.3|7297.3|7312.7|7297.7|7312.3|7297.3|26
1613048400000|2021-02-11 13:00:00|7312.2|7297.2|7312|7297|7312.2|7297.2|7311.7|7296.7|11
1613048700000|2021-02-11 13:05:00|7311.9|7296.9|7312|7297|7312|7297|7311.9|7296.9|4
1613049000000|2021-02-11 13:10:00|7311.9|7296.9|7311.8|7296.8|7311.9|7296.9|7311.5|7296.5|28
1613049300000|2021-02-11 13:15:00|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|4
1613049600000|2021-02-11 13:20:00|7311.9|7296.9|7310|7295|7311.9|7296.9|7309.9|7294.9|24
1613049900000|2021-02-11 13:25:00|7309.9|7294.9|7312.3|7287.3|7313.9|7295.2|7307|7286.3|51
1613050200000|2021-02-11 13:30:00|7312.4|7287.4|7312.3|7287.3|7312.5|7293|7307.4|7286.7|40
1613050500000|2021-02-11 13:35:00|7312.4|7287.4|7306.5|7291.5|7312.5|7291.9|7306.2|7286|27
1613050800000|2021-02-11 13:40:00|7306.7|7291.7|7306.6|7291.6|7307|7292|7306.6|7291.6|9
1613051100000|2021-02-11 13:45:00|7306.5|7291.5|7306.1|7291.1|7307.2|7292.2|7306.1|7291.1|26
1613051400000|2021-02-11 13:50:00|7306.2|7291.2|7306.3|7291.3|7306.7|7291.7|7306.2|7291.2|18
1613051700000|2021-02-11 13:55:00|7306.2|7291.2|7306.3|7291.3|7307|7292|7306.2|7291.2|12
1613052000000|2021-02-11 14:00:00|7306.2|7291.2|7306.7|7291.7|7306.9|7291.9|7306.2|7291.2|11
1613052300000|2021-02-11 14:05:00|7306.8|7291.8|7307.9|7292.9|7308|7293|7305.9|7290.9|41
1613052600000|2021-02-11 14:10:00|7307.8|7292.8|7308.1|7293.1|7308.2|7293.2|7307.7|7292.7|27
1613052900000|2021-02-11 14:15:00|7307.9|7292.9|7307|7292|7308.2|7293.2|7307|7292|37
1613053200000|2021-02-11 14:20:00|7306.6|7291.6|7306.6|7291.6|7306.6|7291.6|7306.5|7291.5|9
1613053500000|2021-02-11 14:25:00|7306.5|7291.5|7305.9|7290.9|7307.1|7292.1|7304.8|7289.8|45
1613053800000|2021-02-11 14:30:00|7306.1|7291.1|7306|7291|7306.1|7291.1|7305.7|7290.7|51
1613054100000|2021-02-11 14:35:00|7306.1|7291.1|7305.1|7290.1|7306.1|7291.1|7305.1|7290.1|41
1613054400000|2021-02-11 14:40:00|7305|7290|7304.5|7289.5|7305.4|7290.4|7304.5|7289.5|40
1613054700000|2021-02-11 14:45:00|7304|7289|7303.1|7288.1|7304.4|7289.4|7303.1|7288.1|36
1613055000000|2021-02-11 14:50:00|7303|7288|7306.3|7291.3|7306.4|7291.4|7303|7288|93
1613055300000|2021-02-11 14:55:00|7306.2|7291.2|7306.5|7291.5|7306.5|7291.5|7304.3|7289.3|51
1613055600000|2021-02-11 15:00:00|7306.2|7291.2|7306.9|7291.9|7307|7292|7305.6|7290.6|44
1613055900000|2021-02-11 15:05:00|7306.8|7291.8|7306|7291|7306.8|7291.8|7305.5|7290.5|40
1613056200000|2021-02-11 15:10:00|7306.1|7291.1|7306.1|7291.1|7306.3|7291.3|7305.3|7290.3|57
1613056500000|2021-02-11 15:15:00|7306.2|7291.2|7306.7|7291.7|7306.8|7291.8|7305.4|7290.4|33
1613056800000|2021-02-11 15:20:00|7306.6|7291.6|7306.4|7291.4|7306.8|7291.8|7305.8|7290.8|43
1613057100000|2021-02-11 15:25:00|7306.3|7291.3|7306|7291|7306.3|7291.3|7306|7291|24
1613057400000|2021-02-11 15:30:00|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.8|7290.8|12
1613057700000|2021-02-11 15:35:00|7305.8|7290.8|7305.8|7290.8|7305.9|7290.9|7305.6|7290.6|16
1613058000000|2021-02-11 15:40:00|7305.7|7290.7|7303.5|7288.5|7305.8|7290.8|7302.9|7287.9|80
1613058300000|2021-02-11 15:45:00|7303.6|7288.6|7303.5|7288.5|7304.3|7289.3|7303.5|7288.5|45
1613058600000|2021-02-11 15:50:00|7303.4|7288.4|7303.2|7288.2|7303.4|7288.4|7303.1|7288.1|7
1613058900000|2021-02-11 15:55:00|7303.3|7288.3|7302.9|7287.9|7303.6|7288.6|7302.5|7287.5|35
1613059200000|2021-02-11 16:00:00|7302.8|7287.8|7303|7288|7303.1|7288.1|7302.8|7287.8|27
1613059500000|2021-02-11 16:05:00|7302.9|7287.9|7303.1|7288.1|7303.2|7288.2|7302.7|7287.7|18
1613059800000|2021-02-11 16:10:00|7303.2|7288.2|7303.3|7288.3|7303.6|7288.6|7303.2|7288.2|31
1613060100000|2021-02-11 16:15:00|7303.4|7288.4|7303.3|7288.3|7303.4|7288.4|7303.3|7288.3|6
1613060400000|2021-02-11 16:20:00|7303.2|7288.2|7303.3|7288.3|7303.4|7288.4|7303.2|7288.2|4
1613060700000|2021-02-11 16:25:00|7303.2|7288.2|7303.3|7288.3|7303.4|7288.4|7303.2|7288.2|4
1613061000000|2021-02-11 16:30:00|7303.4|7288.4|7303.2|7288.2|7303.5|7288.5|7303.2|7288.2|11
1613061300000|2021-02-11 16:35:00|7303.1|7288.1|7304.8|7289.8|7304.9|7289.9|7303.1|7288.1|11
1613061600000|2021-02-11 16:40:00|7304.9|7289.9|7305|7290|7305.1|7290.1|7304.9|7289.9|6
1613061900000|2021-02-11 16:45:00|7304.9|7289.9|7304.8|7289.8|7305|7290|7304.6|7289.6|17
1613062200000|2021-02-11 16:50:00|7304.9|7289.9|7304.9|7289.9|7305.2|7290.2|7304.9|7289.9|6
1613062500000|2021-02-11 16:55:00|7305.1|7290.1|7306.5|7291.5|7307|7292|7305.1|7290.1|33
1613062800000|2021-02-11 17:00:00|7306.4|7291.4|7306.3|7291.3|7306.6|7291.6|7305.8|7290.8|85
1613063100000|2021-02-11 17:05:00|7306|7291|7305.9|7290.9|7306.2|7291.2|7304.6|7289.6|109
1613063400000|2021-02-11 17:10:00|7306|7291|7305.8|7290.8|7306.3|7291.3|7305.7|7290.7|39
1613063700000|2021-02-11 17:15:00|7305.7|7290.7|7305.9|7290.9|7306.1|7291.1|7305.7|7290.7|60
1613064000000|2021-02-11 17:20:00|7305.8|7290.8|7306.1|7291.1|7306.1|7291.1|7305.8|7290.8|28
1613064300000|2021-02-11 17:25:00|7306|7291|7307|7292|7307|7292|7305.9|7290.9|23
1613064600000|2021-02-11 17:30:00|7306.9|7291.9|7306.4|7291.4|7306.9|7291.9|7306.3|7291.3|41
1613064900000|2021-02-11 17:35:00|7306.5|7291.5|7306.1|7291.1|7307.2|7292.2|7305.9|7290.9|57
1613065200000|2021-02-11 17:40:00|7306|7291|7306.9|7291.9|7306.9|7291.9|7305.9|7290.9|72
1613065500000|2021-02-11 17:45:00|7307|7292|7307|7292|7307.7|7292.7|7306.6|7291.6|75
1613065800000|2021-02-11 17:50:00|7307.1|7292.1|7306.8|7291.8|7307.2|7292.2|7306.7|7291.7|63
1613066100000|2021-02-11 17:55:00|7307|7292|7305.6|7290.6|7307.2|7292.2|7305.6|7290.6|150
1613066400000|2021-02-11 18:00:00|7305.7|7290.7|7305.4|7290.4|7305.8|7290.8|7305|7290|84
1613066700000|2021-02-11 18:05:00|7305.5|7290.5|7306|7291|7306|7291|7305.4|7290.4|12
1613067000000|2021-02-11 18:10:00|7306.1|7291.1|7306.5|7291.5|7306.5|7291.5|7306.1|7291.1|15
1613067300000|2021-02-11 18:15:00|7306.4|7291.4|7305.4|7290.4|7306.4|7291.4|7305|7290|34
1613067600000|2021-02-11 18:20:00|7305.1|7290.1|7306.2|7291.2|7306.4|7291.4|7305.1|7290.1|29
1613067900000|2021-02-11 18:25:00|7306.3|7291.3|7308.9|7283.9|7310.4|7291.4|7303.9|7283.9|74
1613068200000|2021-02-11 18:30:00|7309.1|7284.1|7304.4|7289.4|7309.1|7289.6|7304.3|7284.1|25
1613068500000|2021-02-11 18:35:00|7309.9|7284.9|7309.9|7284.9|7310|7285|7309.9|7284.9|3
1613069700000|2021-02-11 18:55:00|7310|7285|7309.9|7284.9|7310|7285|7309.9|7284.9|22
1613070000000|2021-02-11 19:00:00|7310|7285|7310|7285|7310|7285|7309.9|7284.9|5
1613070300000|2021-02-11 19:05:00|7309.9|7284.9|7310.1|7285.1|7310.3|7285.3|7309.9|7284.9|24
1613070600000|2021-02-11 19:10:00|7310.2|7285.2|7309.7|7284.7|7310.3|7285.3|7309.6|7284.6|22
1613070900000|2021-02-11 19:15:00|7309.6|7284.6|7304.7|7289.7|7309.9|7289.9|7304.7|7284.6|29
1613071200000|2021-02-11 19:20:00|7304.8|7289.8|7306.3|7291.3|7311.1|7291.4|7304.7|7284.9|59
1613071500000|2021-02-11 19:25:00|7305.9|7290.9|7310.5|7285.5|7311.6|7291.6|7305.9|7284.9|39
1613071800000|2021-02-11 19:30:00|7310.8|7285.8|7310.7|7285.7|7310.8|7285.8|7310.6|7285.6|4
1613072100000|2021-02-11 19:35:00|7310.6|7285.6|7311.1|7286.1|7312.8|7292.4|7307.3|7285.4|23
1613072400000|2021-02-11 19:40:00|7310.8|7285.8|7310.8|7285.8|7310.8|7285.8|7310.8|7285.8|1
1613072700000|2021-02-11 19:45:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|1
1613073000000|2021-02-11 19:50:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1613073300000|2021-02-11 19:55:00|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|1
1613074200000|2021-02-11 20:10:00|7311.1|7286.1|7311.1|7286.1|7311.6|7286.6|7310.6|7285.6|4
1613074500000|2021-02-11 20:15:00|7311.6|7286.6|7306.6|7291.6|7311.6|7291.6|7306.6|7286.6|2
1613074800000|2021-02-11 20:20:00|7311.1|7286.1|7306.6|7291.6|7311.6|7291.6|7306.6|7286.1|3
1613075100000|2021-02-11 20:25:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1613075400000|2021-02-11 20:30:00|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|7306.7|7291.7|1
1613075700000|2021-02-11 20:35:00|7306.8|7291.8|7306.8|7291.8|7307|7292|7306.8|7291.8|4
1613076000000|2021-02-11 20:40:00|7310.6|7285.6|7310.6|7285.6|7310.8|7290.6|7305.6|7285.1|10
1613076600000|2021-02-11 20:50:00|7310.1|7285.1|7310.1|7285.1|7310.1|7285.1|7309.9|7284.9|3
1613097000000|2021-02-12 02:30:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1613098500000|2021-02-12 02:55:00|7316.1|7291.1|7317.3|7292.3|7317.3|7292.3|7316.1|7291.1|10
1613098800000|2021-02-12 03:00:00|7318.1|7293.1|7317.8|7292.8|7319|7294|7316.8|7291.8|12
1613099100000|2021-02-12 03:05:00|7318.6|7293.6|7318.3|7293.3|7318.6|7293.6|7318.3|7293.3|3
1613099400000|2021-02-12 03:10:00|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|7317.6|7292.6|1
1613100000000|2021-02-12 03:20:00|7317.2|7292.2|7317.3|7292.3|7317.3|7292.3|7317.2|7292.2|2
1613100300000|2021-02-12 03:25:00|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|7316.3|7291.3|1
1613100600000|2021-02-12 03:30:00|7316.8|7291.8|7318.4|7293.4|7319.3|7294.3|7316.8|7291.8|77
1613100900000|2021-02-12 03:35:00|7313.6|7298.6|7312.9|7297.9|7318.6|7298.6|7312.6|7293.4|29
1613101200000|2021-02-12 03:40:00|7313.1|7298.1|7313.6|7298.6|7313.9|7298.9|7312.9|7297.9|15
1613101500000|2021-02-12 03:45:00|7313.5|7298.5|7312.6|7297.6|7313.6|7298.6|7312.6|7297.6|8
1613101800000|2021-02-12 03:50:00|7312.9|7297.9|7313.9|7298.9|7313.9|7298.9|7312.9|7297.9|9
1613102100000|2021-02-12 03:55:00|7313.8|7298.8|7314.8|7299.8|7314.9|7299.9|7313.8|7298.8|23
1613102400000|2021-02-12 04:00:00|7314.9|7299.9|7314.3|7299.3|7314.9|7299.9|7314.3|7299.3|26
1613102700000|2021-02-12 04:05:00|7314.2|7299.2|7314.6|7299.6|7314.8|7299.8|7313.8|7298.8|19
1613103000000|2021-02-12 04:10:00|7315.3|7300.3|7315|7300|7315.3|7300.3|7314.5|7299.5|27
1613103300000|2021-02-12 04:15:00|7315.1|7300.1|7314.2|7299.2|7315.2|7300.2|7314.2|7299.2|12
1613103600000|2021-02-12 04:20:00|7314.3|7299.3|7314|7299|7314.3|7299.3|7313.9|7298.9|8
1613103900000|2021-02-12 04:25:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.5|7298.5|13
1613104200000|2021-02-12 04:30:00|7313.6|7298.6|7314.1|7299.1|7314.1|7299.1|7312.1|7297.1|70
1613104500000|2021-02-12 04:35:00|7314.2|7299.2|7313.2|7298.2|7314.9|7299.9|7313.1|7298.1|49
1613104800000|2021-02-12 04:40:00|7313.3|7298.3|7312|7297|7313.5|7298.5|7311.8|7296.8|28
1613105100000|2021-02-12 04:45:00|7311.9|7296.9|7312.1|7297.1|7312.8|7297.8|7311.2|7296.2|43
1613105400000|2021-02-12 04:50:00|7311.7|7296.7|7310.7|7295.7|7311.7|7296.7|7310.6|7295.6|70
1613105700000|2021-02-12 04:55:00|7310.8|7295.8|7310.6|7295.6|7310.9|7295.9|7309.8|7294.8|40
1613106000000|2021-02-12 05:00:00|7310.3|7295.3|7309.4|7294.4|7310.3|7295.3|7309.2|7294.2|26
1613106300000|2021-02-12 05:05:00|7309.3|7294.3|7310.3|7295.3|7310.7|7295.7|7309.3|7294.3|13
1613106600000|2021-02-12 05:10:00|7310.4|7295.4|7311.7|7296.7|7311.9|7296.9|7310.4|7295.4|22
1613106900000|2021-02-12 05:15:00|7311.6|7296.6|7311.9|7296.9|7311.9|7296.9|7311|7296|28
1613107200000|2021-02-12 05:20:00|7311.8|7296.8|7312.4|7297.4|7312.7|7297.7|7311.4|7296.4|18
1613107500000|2021-02-12 05:25:00|7312.2|7297.2|7311.9|7296.9|7312.2|7297.2|7311.9|7296.9|4
1613107800000|2021-02-12 05:30:00|7312|7297|7311.9|7296.9|7313.4|7298.4|7311.9|7296.9|16
1613108100000|2021-02-12 05:35:00|7312|7297|7312.1|7297.1|7312.8|7297.8|7311.9|7296.9|13
1613108400000|2021-02-12 05:40:00|7312.2|7297.2|7312.9|7297.9|7313.1|7298.1|7312.2|7297.2|16
1613108700000|2021-02-12 05:45:00|7313.1|7298.1|7313.2|7298.2|7313.9|7298.9|7312.7|7297.7|28
1613109000000|2021-02-12 05:50:00|7313.1|7298.1|7313.7|7298.7|7313.7|7298.7|7312.9|7297.9|24
1613109300000|2021-02-12 05:55:00|7313.6|7298.6|7313.9|7298.9|7314.2|7299.2|7312.8|7297.8|47
1613109600000|2021-02-12 06:00:00|7314|7299|7313.2|7298.2|7314|7299|7313|7298|6
1613109900000|2021-02-12 06:05:00|7313.5|7298.5|7313.8|7298.8|7314.1|7299.1|7313.5|7298.5|12
1613110200000|2021-02-12 06:10:00|7313.7|7298.7|7314.5|7299.5|7314.7|7299.7|7313.7|7298.7|28
1613110500000|2021-02-12 06:15:00|7314.6|7299.6|7314.6|7299.6|7314.7|7299.7|7314.6|7299.6|3
1613110800000|2021-02-12 06:20:00|7314.7|7299.7|7315|7300|7315|7300|7314.7|7299.7|4
1613111100000|2021-02-12 06:25:00|7314.7|7299.7|7314.5|7299.5|7314.7|7299.7|7314.4|7299.4|13
1613111400000|2021-02-12 06:30:00|7314.1|7299.1|7314.1|7299.1|7314.3|7299.3|7314|7299|10
1613112000000|2021-02-12 06:40:00|7314.2|7299.2|7314.1|7299.1|7314.4|7299.4|7314|7299|9
1613112300000|2021-02-12 06:45:00|7314.2|7299.2|7314.1|7299.1|7314.4|7299.4|7314.1|7299.1|8
1613112600000|2021-02-12 06:50:00|7314|7299|7314.1|7299.1|7314.1|7299.1|7313.8|7298.8|6
1613112900000|2021-02-12 06:55:00|7314|7299|7313.9|7298.9|7314.7|7299.7|7313.8|7298.8|26
1613113200000|2021-02-12 07:00:00|7314|7299|7313.4|7298.4|7314|7299|7313|7298|12
1613113500000|2021-02-12 07:05:00|7313.3|7298.3|7313.4|7298.4|7313.6|7298.6|7313.1|7298.1|13
1613113800000|2021-02-12 07:10:00|7313.6|7298.6|7313.4|7298.4|7313.6|7298.6|7313.3|7298.3|10
1613114400000|2021-02-12 07:20:00|7313.1|7298.1|7313.1|7298.1|7313.4|7298.4|7313|7298|6
1613114700000|2021-02-12 07:25:00|7312.4|7297.4|7312.3|7297.3|7312.6|7297.6|7312.1|7297.1|26
1613115000000|2021-02-12 07:30:00|7312.4|7297.4|7312.5|7297.5|7312.6|7297.6|7312.1|7297.1|28
1613115300000|2021-02-12 07:35:00|7312.6|7297.6|7312.5|7297.5|7312.7|7297.7|7312.4|7297.4|12
1613115600000|2021-02-12 07:40:00|7312.2|7297.2|7311.6|7296.6|7312.2|7297.2|7311.4|7296.4|10
1613115900000|2021-02-12 07:45:00|7311.8|7296.8|7311.8|7296.8|7311.9|7296.9|7311.6|7296.6|4
1613116200000|2021-02-12 07:50:00|7312.3|7297.3|7313.8|7298.8|7313.9|7298.9|7312.3|7297.3|21
1613116500000|2021-02-12 07:55:00|7313.6|7298.6|7313.4|7298.4|7313.9|7298.9|7313.1|7298.1|29
1613116800000|2021-02-12 08:00:00|7313.6|7298.6|7313.2|7298.2|7313.6|7298.6|7313.1|7298.1|4
1613117100000|2021-02-12 08:05:00|7313.4|7298.4|7312.9|7297.9|7313.9|7298.9|7312.9|7297.9|10
1613117400000|2021-02-12 08:10:00|7312.8|7297.8|7312.9|7297.9|7313.4|7298.4|7312.6|7297.6|20
1613117700000|2021-02-12 08:15:00|7313.1|7298.1|7313.1|7298.1|7313.1|7298.1|7312.9|7297.9|8
1613118000000|2021-02-12 08:20:00|7313.4|7298.4|7314.3|7299.3|7314.5|7299.5|7312.9|7297.9|22
1613118300000|2021-02-12 08:25:00|7314.5|7299.5|7314.8|7299.8|7315.2|7300.2|7314.4|7299.4|11
1613118600000|2021-02-12 08:30:00|7315|7300|7315.3|7300.3|7315.5|7300.5|7315|7300|16
1613118900000|2021-02-12 08:35:00|7315.2|7300.2|7315.6|7300.6|7315.6|7300.6|7315|7300|16
1613119200000|2021-02-12 08:40:00|7315.7|7300.7|7316.4|7301.4|7317|7302|7315.3|7300.3|46
1613119500000|2021-02-12 08:45:00|7316.5|7301.5|7316.4|7301.4|7317.2|7302.2|7316|7301|70
1613119800000|2021-02-12 08:50:00|7316.5|7301.5|7316.4|7301.4|7317|7302|7316.3|7301.3|23
1613120100000|2021-02-12 08:55:00|7316.5|7301.5|7317.4|7302.4|7317.4|7302.4|7316.4|7301.4|15
1613120400000|2021-02-12 09:00:00|7317.3|7302.3|7317.2|7302.2|7317.7|7302.7|7316.9|7301.9|35
1613120700000|2021-02-12 09:05:00|7317|7302|7316|7301|7317.4|7302.4|7316|7301|16
1613121000000|2021-02-12 09:10:00|7316.1|7301.1|7315.8|7300.8|7317.1|7302.1|7315.8|7300.8|22
1613121300000|2021-02-12 09:15:00|7315.7|7300.7|7316.2|7301.2|7317.1|7302.1|7315.4|7300.4|36
1613121600000|2021-02-12 09:20:00|7316.1|7301.1|7315.3|7300.3|7316.1|7301.1|7315.1|7300.1|29
1613121900000|2021-02-12 09:25:00|7315.7|7300.7|7315|7300|7315.8|7300.8|7314.7|7299.7|14
1613122200000|2021-02-12 09:30:00|7315.5|7300.5|7315.5|7300.5|7315.8|7300.8|7315.5|7300.5|13
1613122500000|2021-02-12 09:35:00|7315.7|7300.7|7314.3|7299.3|7315.7|7300.7|7314.1|7299.1|10
1613122800000|2021-02-12 09:40:00|7314.2|7299.2|7313.9|7298.9|7314.8|7299.8|7313.7|7298.7|40
1613123100000|2021-02-12 09:45:00|7313.8|7298.8|7311.9|7296.9|7314.4|7299.4|7311.4|7296.4|49
1613123400000|2021-02-12 09:50:00|7312|7297|7313|7298|7314.5|7299.5|7312|7297|80
1613123700000|2021-02-12 09:55:00|7313.1|7298.1|7310.6|7295.6|7313.3|7298.3|7310.6|7295.6|61
1613124000000|2021-02-12 10:00:00|7310.4|7295.4|7306.9|7291.9|7310.4|7295.4|7306.9|7291.9|79
1613124300000|2021-02-12 10:05:00|7307|7292|7306.2|7291.2|7307.5|7292.5|7305.7|7290.7|55
1613124600000|2021-02-12 10:10:00|7306.3|7291.3|7305.1|7290.1|7306.3|7291.3|7304.7|7289.7|24
1613124900000|2021-02-12 10:15:00|7305.2|7290.2|7305.5|7290.5|7306.1|7291.1|7305.1|7290.1|21
1613125200000|2021-02-12 10:20:00|7305.6|7290.6|7306.6|7291.6|7306.6|7291.6|7304.7|7289.7|49
1613125500000|2021-02-12 10:25:00|7306.5|7291.5|7305|7290|7307.2|7292.2|7305|7290|37
1613125800000|2021-02-12 10:30:00|7304.9|7289.9|7301.4|7286.4|7304.9|7289.9|7301.3|7286.3|74
1613126100000|2021-02-12 10:35:00|7301.3|7286.3|7298.8|7283.8|7301.6|7286.6|7298|7283|91
1613126400000|2021-02-12 10:40:00|7298.7|7283.7|7288.8|7273.8|7298.9|7283.9|7288.3|7268.1|195
1613126700000|2021-02-12 10:45:00|7289|7274|7295.8|7280.8|7297.8|7281.8|7288.9|7271.2|124
1613127000000|2021-02-12 10:50:00|7295.7|7280.7|7294.9|7279.9|7295.7|7280.7|7293.6|7278.6|63
1613127300000|2021-02-12 10:55:00|7294.4|7279.4|7291.9|7276.9|7295.1|7280.1|7291.6|7276.6|49
1613127600000|2021-02-12 11:00:00|7292|7277|7292.3|7277.3|7297.5|7279.3|7291.9|7272.5|65
1613127900000|2021-02-12 11:05:00|7292.4|7277.4|7292.3|7277.3|7293|7278|7291.9|7276.9|52
1613128200000|2021-02-12 11:10:00|7292.4|7277.4|7292.4|7277.4|7293.4|7278.4|7292.3|7277.3|50
1613128500000|2021-02-12 11:15:00|7292.5|7277.5|7292.3|7277.3|7292.8|7277.8|7291.8|7276.8|35
1613128800000|2021-02-12 11:20:00|7292.4|7277.4|7295.8|7280.8|7299.4|7280.8|7292.4|7274.4|64
1613129100000|2021-02-12 11:25:00|7296.1|7281.1|7295.8|7280.8|7296.2|7281.2|7295.4|7280.4|31
1613129400000|2021-02-12 11:30:00|7301.1|7276.1|7301|7276|7301.3|7282.4|7297|7275.2|16
1613130000000|2021-02-12 11:40:00|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|7300.8|7275.8|1
1613130300000|2021-02-12 11:45:00|7293.8|7278.8|7300.6|7275.6|7300.6|7280.2|7293.8|7273.8|9
1613130600000|2021-02-12 11:50:00|7295.9|7280.9|7300.6|7275.6|7300.8|7281.8|7295.9|7275.5|10
1613130900000|2021-02-12 11:55:00|7300.4|7275.4|7300.5|7275.5|7300.9|7275.9|7300.4|7275.4|7
1613131200000|2021-02-12 12:00:00|7300.6|7275.6|7295.8|7280.8|7300.8|7281.4|7295.3|7275.4|17
1613131500000|2021-02-12 12:05:00|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|7295.9|7280.9|1
1613131800000|2021-02-12 12:10:00|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|2
1613132100000|2021-02-12 12:15:00|7296|7281|7297|7282|7297|7282|7295.9|7280.9|5
1613132400000|2021-02-12 12:20:00|7297.4|7282.4|7304.1|7279.1|7304.1|7284|7297.1|7277.1|30
1613132700000|2021-02-12 12:25:00|7304.2|7279.2|7302.8|7277.8|7304.8|7283.7|7298|7277.8|162
1613133000000|2021-02-12 12:30:00|7302.9|7277.9|7295.4|7280.4|7303.6|7281.6|7294.8|7276.4|33
1613133300000|2021-02-12 12:35:00|7295.3|7280.3|7295.4|7280.4|7295.4|7280.4|7295.3|7280.3|4
1613133600000|2021-02-12 12:40:00|7295.2|7280.2|7295.4|7280.4|7295.4|7280.4|7295.2|7280.2|5
1613133900000|2021-02-12 12:45:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|5
1613134200000|2021-02-12 12:50:00|7294.7|7279.7|7294.8|7279.8|7294.8|7279.8|7294.7|7279.7|2
1613134500000|2021-02-12 12:55:00|7294.7|7279.7|7297.8|7272.8|7297.8|7279.9|7292.1|7272.5|39
1613134800000|2021-02-12 13:00:00|7297.9|7272.9|7297.7|7272.7|7297.9|7272.9|7297.4|7272.4|35
1613135100000|2021-02-12 13:05:00|7297.6|7272.6|7297|7272|7297.6|7272.6|7297|7272|3
1613135400000|2021-02-12 13:10:00|7291.5|7276.5|7292.1|7277.1|7292.2|7277.2|7290.8|7275.8|28
1613135700000|2021-02-12 13:15:00|7292|7277|7292.7|7277.7|7293.1|7278.1|7291.7|7276.7|17
1613136000000|2021-02-12 13:20:00|7292.6|7277.6|7292.6|7277.6|7298.7|7279.5|7292.5|7273.2|53
1613136300000|2021-02-12 13:25:00|7292.3|7277.3|7298.8|7273.8|7298.8|7279|7291|7271|34
1613136600000|2021-02-12 13:30:00|7294.5|7279.5|7294.2|7279.2|7294.5|7279.5|7293.5|7278.5|18
1613136900000|2021-02-12 13:35:00|7294.3|7279.3|7295.2|7280.2|7295.3|7280.3|7294|7279|42
1613137200000|2021-02-12 13:40:00|7295.1|7280.1|7296.4|7281.4|7296.6|7281.6|7295.1|7280.1|14
1613137500000|2021-02-12 13:45:00|7296.3|7281.3|7298|7283|7298.2|7283.2|7296.2|7281.2|20
1613137800000|2021-02-12 13:50:00|7298.1|7283.1|7306.2|7281.2|7306.3|7285.6|7298.1|7279.4|95
1613138100000|2021-02-12 13:55:00|7306.1|7281.1|7301.3|7286.3|7307.7|7288.2|7300.8|7281|71
1613138400000|2021-02-12 14:00:00|7301.2|7286.2|7301.3|7286.3|7301.8|7286.8|7300.5|7285.5|24
1613138700000|2021-02-12 14:05:00|7301.4|7286.4|7305.5|7280.5|7305.6|7286.5|7299.7|7279.6|39
1613139000000|2021-02-12 14:10:00|7305.6|7280.6|7302.8|7287.8|7305.7|7287.8|7300.8|7280.4|36
1613139300000|2021-02-12 14:15:00|7302.7|7287.7|7302.8|7287.8|7303|7288|7302.3|7287.3|14
1613139600000|2021-02-12 14:20:00|7302.9|7287.9|7301.4|7286.4|7306.6|7287.9|7301.2|7281.1|39
1613139900000|2021-02-12 14:25:00|7301.5|7286.5|7300.7|7285.7|7301.9|7286.9|7300.2|7285.2|27
1613140200000|2021-02-12 14:30:00|7300.6|7285.6|7301.2|7286.2|7301.2|7286.2|7300.4|7285.4|38
1613140500000|2021-02-12 14:35:00|7301.3|7286.3|7300|7285|7301.3|7286.3|7299.7|7284.7|104
1613140800000|2021-02-12 14:40:00|7299.9|7284.9|7299.9|7284.9|7300.4|7285.4|7299.3|7284.3|21
1613141100000|2021-02-12 14:45:00|7300|7285|7299.7|7284.7|7300.4|7285.4|7299.5|7284.5|46
1613141400000|2021-02-12 14:50:00|7299.8|7284.8|7298.5|7283.5|7304.3|7285|7297.9|7278.5|57
1613141700000|2021-02-12 14:55:00|7298.4|7283.4|7296.7|7281.7|7303.1|7283.4|7296.7|7276.2|69
1613142000000|2021-02-12 15:00:00|7296.8|7281.8|7296.4|7281.4|7302|7281.8|7296.2|7276.9|63
1613142300000|2021-02-12 15:05:00|7296.3|7281.3|7295.4|7280.4|7296.4|7281.4|7294.2|7279.2|42
1613142600000|2021-02-12 15:10:00|7295|7280|7296.6|7281.6|7301.3|7281.6|7294.9|7276.1|41
1613142900000|2021-02-12 15:15:00|7296.5|7281.5|7296.1|7281.1|7296.6|7281.6|7294.7|7279.7|131
1613143200000|2021-02-12 15:20:00|7296|7281|7297.1|7282.1|7297.7|7282.7|7296|7281|67
1613143500000|2021-02-12 15:25:00|7297|7282|7297.2|7282.2|7297.6|7282.6|7296.6|7281.6|153
1613143800000|2021-02-12 15:30:00|7297.3|7282.3|7298|7283|7298.3|7283.3|7297.2|7282.2|132
1613144100000|2021-02-12 15:35:00|7297.9|7282.9|7298.3|7283.3|7299.3|7284.3|7297.9|7282.9|54
1613144400000|2021-02-12 15:40:00|7298.4|7283.4|7297.8|7282.8|7298.4|7283.4|7297.7|7282.7|29
1613144700000|2021-02-12 15:45:00|7297.9|7282.9|7297.1|7282.1|7297.9|7282.9|7296.8|7281.8|35
1613145000000|2021-02-12 15:50:00|7297|7282|7295.6|7280.6|7297.1|7282.1|7295.2|7280.2|53
1613145300000|2021-02-12 15:55:00|7295.5|7280.5|7295.8|7280.8|7295.9|7280.9|7295.4|7280.4|23
1613145600000|2021-02-12 16:00:00|7295.7|7280.7|7297|7282|7297|7282|7295.4|7280.4|51
1613145900000|2021-02-12 16:05:00|7297.1|7282.1|7296|7281|7297.3|7282.3|7295.6|7280.6|63
1613146200000|2021-02-12 16:10:00|7295.9|7280.9|7294.3|7279.3|7295.9|7280.9|7293.4|7278.4|124
1613146500000|2021-02-12 16:15:00|7294.4|7279.4|7294.6|7279.6|7294.6|7279.6|7294.1|7279.1|35
1613146800000|2021-02-12 16:20:00|7294.5|7279.5|7295|7280|7296.2|7281.2|7294.5|7279.5|35
1613147100000|2021-02-12 16:25:00|7295.1|7280.1|7294.6|7279.6|7295.1|7280.1|7294.4|7279.4|9
1613147400000|2021-02-12 16:30:00|7294.5|7279.5|7294.3|7279.3|7294.6|7279.6|7294.2|7279.2|12
1613147700000|2021-02-12 16:35:00|7294.2|7279.2|7293.7|7278.7|7294.4|7279.4|7293.5|7278.5|37
1613148000000|2021-02-12 16:40:00|7293.6|7278.6|7293.4|7278.4|7293.8|7278.8|7293.3|7278.3|13
1613148300000|2021-02-12 16:45:00|7293.5|7278.5|7292.9|7277.9|7293.6|7278.6|7292.5|7277.5|28
1613148600000|2021-02-12 16:50:00|7292.8|7277.8|7293.5|7278.5|7293.6|7278.6|7292.8|7277.8|11
1613148900000|2021-02-12 16:55:00|7293.6|7278.6|7292.2|7277.2|7293.6|7278.6|7292.1|7277.1|27
1613149200000|2021-02-12 17:00:00|7292.3|7277.3|7293.6|7278.6|7293.6|7278.6|7292.3|7277.3|19
1613149500000|2021-02-12 17:05:00|7293.5|7278.5|7294.3|7279.3|7294.4|7279.4|7293.4|7278.4|21
1613149800000|2021-02-12 17:10:00|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294.4|7279.4|4
1613150100000|2021-02-12 17:15:00|7294.6|7279.6|7295.3|7280.3|7295.3|7280.3|7294.4|7279.4|9
1613150400000|2021-02-12 17:20:00|7295.4|7280.4|7294.5|7279.5|7295.4|7280.4|7294.4|7279.4|12
1613150700000|2021-02-12 17:25:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|10
1613151000000|2021-02-12 17:30:00|7294.6|7279.6|7293.7|7278.7|7295.2|7280.2|7291.9|7276.9|28
1613151300000|2021-02-12 17:35:00|7293.6|7278.6|7293.7|7278.7|7293.8|7278.8|7293.5|7278.5|10
1613151600000|2021-02-12 17:40:00|7293.6|7278.6|7293|7278|7293.6|7278.6|7292.9|7277.9|8
1613151900000|2021-02-12 17:45:00|7292.9|7277.9|7292.7|7277.7|7293.5|7278.5|7292.3|7277.3|46
1613152200000|2021-02-12 17:50:00|7292.8|7277.8|7291.3|7276.3|7292.8|7277.8|7290.9|7275.9|160
1613152500000|2021-02-12 17:55:00|7291.4|7276.4|7290.7|7275.7|7296.9|7277.3|7290.4|7271.9|30
1613152800000|2021-02-12 18:00:00|7290.8|7275.8|7290.7|7275.7|7290.8|7275.8|7289.4|7274.4|16
1613153100000|2021-02-12 18:05:00|7290.6|7275.6|7290.8|7275.8|7290.8|7275.8|7290.3|7275.3|5
1613153400000|2021-02-12 18:10:00|7290.6|7275.6|7289.9|7274.9|7290.7|7275.7|7289.7|7274.7|32
1613153700000|2021-02-12 18:15:00|7290|7275|7296|7271|7296.2|7276.1|7289.9|7270.9|49
1613154000000|2021-02-12 18:20:00|7295.9|7270.9|7296.4|7271.4|7296.4|7271.4|7295.8|7270.8|27
1613154300000|2021-02-12 18:25:00|7296.5|7271.5|7296.2|7271.2|7296.5|7271.5|7296|7271|15
1613154600000|2021-02-12 18:30:00|7296.1|7271.1|7298.4|7273.4|7299.1|7277.2|7292.2|7271|34
1613154900000|2021-02-12 18:35:00|7298.5|7273.5|7298.4|7273.4|7298.5|7273.5|7298.3|7273.3|4
1613155200000|2021-02-12 18:40:00|7298.5|7273.5|7298.7|7273.7|7298.8|7273.8|7298.5|7273.5|6
1613155500000|2021-02-12 18:45:00|7298.8|7273.8|7298.7|7273.7|7298.9|7273.9|7298.7|7273.7|4
1613155800000|2021-02-12 18:50:00|7298.8|7273.8|7298.8|7273.8|7298.9|7273.9|7298.7|7273.7|18
1613156100000|2021-02-12 18:55:00|7298.7|7273.7|7298.7|7273.7|7298.8|7273.8|7298.6|7273.6|7
1613156400000|2021-02-12 19:00:00|7298.8|7273.8|7298.4|7273.4|7298.8|7273.8|7298.4|7273.4|12
1613156700000|2021-02-12 19:05:00|7298.5|7273.5|7298.6|7273.6|7298.6|7273.6|7298.4|7273.4|30
1613157000000|2021-02-12 19:10:00|7298.7|7273.7|7298.7|7273.7|7298.7|7273.7|7298.6|7273.6|13
1613157300000|2021-02-12 19:15:00|7298.6|7273.6|7298.6|7273.6|7298.7|7273.7|7298.6|7273.6|31
1613157600000|2021-02-12 19:20:00|7298.7|7273.7|7299.1|7274.1|7299.2|7274.2|7298.6|7273.6|34
1613157900000|2021-02-12 19:25:00|7299.2|7274.2|7299.2|7274.2|7299.2|7274.2|7299|7274|43
1613158200000|2021-02-12 19:30:00|7299.1|7274.1|7298.9|7273.9|7299.1|7274.1|7298.9|7273.9|3
1613158500000|2021-02-12 19:35:00|7298.8|7273.8|7299|7274|7299|7274|7298.5|7273.5|8
1613158800000|2021-02-12 19:40:00|7298.8|7273.8|7299|7274|7299|7274|7298.8|7273.8|2
1613160600000|2021-02-12 20:10:00|7298.6|7273.6|7298.5|7273.5|7298.8|7273.8|7298.5|7273.5|4
1613160900000|2021-02-12 20:15:00|7298.2|7273.2|7298.4|7273.4|7298.4|7273.4|7298.2|7273.2|2
1613161200000|2021-02-12 20:20:00|7298.8|7273.8|7299.7|7274.7|7300|7275|7298.5|7273.5|17
1613161500000|2021-02-12 20:25:00|7298.8|7273.8|7299.3|7274.3|7299.3|7274.3|7298.7|7273.7|5
1613161800000|2021-02-12 20:30:00|7299.2|7274.2|7298.8|7273.8|7299.2|7274.2|7298.5|7273.5|8
1613162400000|2021-02-12 20:40:00|7298.5|7273.5|7299|7274|7299.3|7274.3|7298.2|7273.2|14
1613162700000|2021-02-12 20:45:00|7298.9|7273.9|7298.4|7273.4|7298.9|7273.9|7298.4|7273.4|7
1613163000000|2021-02-12 20:50:00|7298.2|7273.2|7298.5|7273.5|7298.8|7273.8|7298|7273|16
1613163300000|2021-02-12 20:55:00|7298.6|7273.6|7298.3|7273.3|7298.8|7273.8|7298.3|7273.3|9
1613356200000|2021-02-15 02:30:00|7295.6|7270.6|7296.3|7271.3|7296.3|7271.3|7295.6|7270.6|3
1613356500000|2021-02-15 02:35:00|7295.8|7270.8|7297|7272|7297|7272|7295.8|7270.8|10
1613356800000|2021-02-15 02:40:00|7296.6|7271.6|7296.9|7271.9|7297.1|7272.1|7296.6|7271.6|5
1613357100000|2021-02-15 02:45:00|7296.8|7271.8|7296.7|7271.7|7296.8|7271.8|7296.7|7271.7|2
1613357400000|2021-02-15 02:50:00|7297.3|7272.3|7297.4|7272.4|7297.9|7272.9|7296.7|7271.7|10
1613357700000|2021-02-15 02:55:00|7296.7|7271.7|7296.4|7271.4|7296.9|7271.9|7296.4|7271.4|11
1613358000000|2021-02-15 03:00:00|7296.3|7271.3|7295|7270|7296.4|7271.4|7294.9|7269.9|17
1613358300000|2021-02-15 03:05:00|7295.1|7270.1|7295.6|7270.6|7295.6|7270.6|7295.1|7270.1|7
1613358600000|2021-02-15 03:10:00|7295.5|7270.5|7294.8|7269.8|7295.6|7270.6|7294.8|7269.8|4
1613358900000|2021-02-15 03:15:00|7294.9|7269.9|7290.1|7265.1|7294.9|7274.5|7285.1|7265.1|53
1613359200000|2021-02-15 03:20:00|7290|7265|7290.9|7265.9|7291.2|7266.2|7289.6|7264.6|26
1613359500000|2021-02-15 03:25:00|7290.7|7265.7|7291.2|7266.2|7292.2|7267.2|7290.5|7265.5|14
1613359800000|2021-02-15 03:30:00|7291.1|7266.1|7290.6|7265.6|7291.4|7266.4|7290.5|7265.5|40
1613360100000|2021-02-15 03:35:00|7286.3|7271.3|7285.5|7270.5|7286.9|7271.9|7285|7270|25
1613360400000|2021-02-15 03:40:00|7285.2|7270.2|7285.5|7270.5|7285.9|7270.9|7285.2|7270.2|18
1613360700000|2021-02-15 03:45:00|7285.9|7270.9|7285.9|7270.9|7286.2|7271.2|7285.4|7270.4|14
1613361000000|2021-02-15 03:50:00|7285.6|7270.6|7286.4|7271.4|7286.6|7271.6|7285.4|7270.4|12
1613361300000|2021-02-15 03:55:00|7286.6|7271.6|7286.4|7271.4|7286.9|7271.9|7285.6|7270.6|44
1613361600000|2021-02-15 04:00:00|7286.1|7271.1|7286.4|7271.4|7286.4|7271.4|7285.9|7270.9|14
1613361900000|2021-02-15 04:05:00|7286.3|7271.3|7286.1|7271.1|7286.4|7271.4|7286.1|7271.1|32
1613362500000|2021-02-15 04:15:00|7286|7271|7290|7275|7290.3|7275.3|7285.9|7270.9|55
1613362800000|2021-02-15 04:20:00|7290.1|7275.1|7292.3|7277.3|7298.1|7280.1|7290.1|7272|110
1613363100000|2021-02-15 04:25:00|7297.3|7272.3|7296.3|7281.3|7300|7281.9|7291.1|7270.9|118
1613363400000|2021-02-15 04:30:00|7296.4|7281.4|7297.4|7282.4|7297.9|7282.9|7296|7281|50
1613363700000|2021-02-15 04:35:00|7297.6|7282.6|7295.1|7280.1|7297.6|7282.6|7294.6|7279.6|35
1613364000000|2021-02-15 04:40:00|7295.3|7280.3|7296.4|7281.4|7297.1|7282.1|7295.3|7280.3|22
1613364300000|2021-02-15 04:45:00|7296.5|7281.5|7296.7|7281.7|7297.2|7282.2|7296.4|7281.4|13
1613364600000|2021-02-15 04:50:00|7296.5|7281.5|7295.9|7280.9|7297.2|7282.2|7295.9|7280.9|22
1613364900000|2021-02-15 04:55:00|7295.2|7280.2|7294.7|7279.7|7295.5|7280.5|7294.7|7279.7|19
1613365200000|2021-02-15 05:00:00|7295|7280|7293.5|7278.5|7295.2|7280.2|7293.1|7278.1|39
1613365500000|2021-02-15 05:05:00|7293.1|7278.1|7293.1|7278.1|7294|7279|7292.6|7277.6|48
1613365800000|2021-02-15 05:10:00|7292.6|7277.6|7289.7|7274.7|7292.6|7277.6|7289.7|7274.7|23
1613366100000|2021-02-15 05:15:00|7289.6|7274.6|7292.6|7277.6|7293.4|7278.4|7288.7|7273.7|86
1613366400000|2021-02-15 05:20:00|7292.8|7277.8|7293.8|7278.8|7293.9|7278.9|7292.6|7277.6|16
1613366700000|2021-02-15 05:25:00|7293.6|7278.6|7293.3|7278.3|7294.1|7279.1|7293.1|7278.1|24
1613367000000|2021-02-15 05:30:00|7293.1|7278.1|7293.3|7278.3|7294.1|7279.1|7293.1|7278.1|23
1613367300000|2021-02-15 05:35:00|7293.1|7278.1|7294.9|7279.9|7294.9|7279.9|7293.1|7278.1|17
1613367600000|2021-02-15 05:40:00|7294.8|7279.8|7294.1|7279.1|7294.8|7279.8|7293.9|7278.9|29
1613367900000|2021-02-15 05:45:00|7293.6|7278.6|7292.6|7277.6|7294.1|7279.1|7292.3|7277.3|16
1613368200000|2021-02-15 05:50:00|7292.5|7277.5|7293|7278|7293.1|7278.1|7292.3|7277.3|18
1613368500000|2021-02-15 05:55:00|7293.1|7278.1|7292.2|7277.2|7293.1|7278.1|7292|7277|6
1613368800000|2021-02-15 06:00:00|7292|7277|7292.4|7277.4|7292.6|7277.6|7291.6|7276.6|13
1613369100000|2021-02-15 06:05:00|7292.1|7277.1|7291.9|7276.9|7292.7|7277.7|7290.8|7275.8|27
1613369400000|2021-02-15 06:10:00|7291.6|7276.6|7291.9|7276.9|7292.4|7277.4|7290.9|7275.9|15
1613369700000|2021-02-15 06:15:00|7292.1|7277.1|7292|7277|7292.8|7277.8|7292|7277|17
1613370000000|2021-02-15 06:20:00|7292.1|7277.1|7291.4|7276.4|7292.9|7277.9|7291.4|7276.4|10
1613370300000|2021-02-15 06:25:00|7291.3|7276.3|7293.1|7278.1|7293.3|7278.3|7290.3|7275.3|65
1613370600000|2021-02-15 06:30:00|7293|7278|7294.5|7279.5|7295.4|7280.4|7292.9|7277.9|55
1613370900000|2021-02-15 06:35:00|7294.2|7279.2|7294.5|7279.5|7294.5|7279.5|7293.5|7278.5|31
1613371200000|2021-02-15 06:40:00|7294.1|7279.1|7293.2|7278.2|7294.1|7279.1|7292.6|7277.6|27
1613371500000|2021-02-15 06:45:00|7293.5|7278.5|7293.8|7278.8|7293.9|7278.9|7293.5|7278.5|8
1613371800000|2021-02-15 06:50:00|7293.6|7278.6|7293.6|7278.6|7293.8|7278.8|7293.6|7278.6|7
1613372100000|2021-02-15 06:55:00|7293.4|7278.4|7294|7279|7294|7279|7293.4|7278.4|5
1613372400000|2021-02-15 07:00:00|7294.2|7279.2|7294.9|7279.9|7295.1|7280.1|7294.2|7279.2|14
1613372700000|2021-02-15 07:05:00|7295.1|7280.1|7295.9|7280.9|7300.9|7281.6|7295.1|7275.1|21
1613373000000|2021-02-15 07:10:00|7295.6|7280.6|7294.9|7279.9|7295.9|7280.9|7294.9|7279.9|5
1613373300000|2021-02-15 07:15:00|7295.1|7280.1|7294.1|7279.1|7295.1|7280.1|7294.1|7279.1|11
1613373600000|2021-02-15 07:20:00|7294.2|7279.2|7294.9|7279.9|7294.9|7279.9|7294.1|7279.1|6
1613373900000|2021-02-15 07:25:00|7295|7280|7295.1|7280.1|7295.5|7280.5|7295|7280|13
1613374200000|2021-02-15 07:30:00|7294.9|7279.9|7296.2|7281.2|7296.4|7281.4|7294.9|7279.9|38
1613374500000|2021-02-15 07:35:00|7296.5|7281.5|7296.5|7281.5|7297.2|7282.2|7296.2|7281.2|23
1613374800000|2021-02-15 07:40:00|7296.4|7281.4|7296.2|7281.2|7296.5|7281.5|7296|7281|8
1613375100000|2021-02-15 07:45:00|7296.3|7281.3|7296.6|7281.6|7297.2|7282.2|7296.3|7281.3|18
1613375400000|2021-02-15 07:50:00|7296.7|7281.7|7295.8|7280.8|7296.9|7281.9|7295.8|7280.8|24
1613375700000|2021-02-15 07:55:00|7295.9|7280.9|7295.4|7280.4|7296.3|7281.3|7295.1|7280.1|29
1613376000000|2021-02-15 08:00:00|7295.5|7280.5|7295.7|7280.7|7296.4|7281.4|7295.5|7280.5|17
1613376300000|2021-02-15 08:05:00|7295.5|7280.5|7293.2|7278.2|7295.5|7280.5|7293.2|7278.2|24
1613376600000|2021-02-15 08:10:00|7293|7278|7292.4|7277.4|7293.2|7278.2|7291.7|7276.7|21
1613376900000|2021-02-15 08:15:00|7292.5|7277.5|7293.2|7278.2|7293.5|7278.5|7292.5|7277.5|22
1613377200000|2021-02-15 08:20:00|7293|7278|7292.9|7277.9|7293.7|7278.7|7292.9|7277.9|19
1613377500000|2021-02-15 08:25:00|7292.6|7277.6|7293.5|7278.5|7293.5|7278.5|7291.2|7276.2|50
1613377800000|2021-02-15 08:30:00|7293.4|7278.4|7293.8|7278.8|7293.9|7278.9|7293.3|7278.3|8
1613378100000|2021-02-15 08:35:00|7293.6|7278.6|7293.6|7278.6|7294|7279|7292.7|7277.7|30
1613378400000|2021-02-15 08:40:00|7293.7|7278.7|7294.2|7279.2|7295.3|7280.3|7293.5|7278.5|30
1613378700000|2021-02-15 08:45:00|7294|7279|7291.3|7276.3|7296.9|7279|7290.5|7271.6|91
1613379000000|2021-02-15 08:50:00|7291.4|7276.4|7292.3|7277.3|7297|7277.6|7290.2|7269.4|196
1613379300000|2021-02-15 08:55:00|7292.2|7277.2|7299.1|7284.1|7304.4|7284.2|7291.8|7273.2|142
1613379600000|2021-02-15 09:00:00|7299.3|7284.3|7295.6|7280.6|7301.6|7284.3|7295.6|7276.4|86
1613379900000|2021-02-15 09:05:00|7295.9|7280.9|7295.3|7280.3|7300.1|7280.9|7294.9|7274.9|7
1613380200000|2021-02-15 09:10:00|7295|7280|7294.9|7279.9|7295.1|7280.1|7294.9|7279.9|10
1613380500000|2021-02-15 09:15:00|7295|7280|7294.6|7279.6|7295.1|7280.1|7294.1|7279.1|13
1613380800000|2021-02-15 09:20:00|7294.8|7279.8|7297|7282|7302.7|7282.7|7294.1|7277.4|81
1613381100000|2021-02-15 09:25:00|7296.9|7281.9|7296.4|7281.4|7297|7282|7295.6|7280.6|41
1613381400000|2021-02-15 09:30:00|7296.6|7281.6|7295.7|7280.7|7297.4|7282.4|7295.7|7280.7|18
1613381700000|2021-02-15 09:35:00|7295.6|7280.6|7297.2|7282.2|7297.2|7282.2|7295.4|7280.4|31
1613382000000|2021-02-15 09:40:00|7297|7282|7296.4|7281.4|7297|7282|7295.6|7280.6|36
1613382300000|2021-02-15 09:45:00|7296.3|7281.3|7300.8|7285.8|7301.3|7286.3|7296.3|7281.3|110
1613382600000|2021-02-15 09:50:00|7300.9|7285.9|7302.5|7287.5|7303|7288|7300.8|7285.8|66
1613382900000|2021-02-15 09:55:00|7302.4|7287.4|7301.2|7286.2|7303.2|7288.2|7301.2|7286.2|61
1613383200000|2021-02-15 10:00:00|7301|7286|7299.3|7284.3|7301|7286|7298.8|7283.8|60
1613383500000|2021-02-15 10:05:00|7299.2|7284.2|7298.4|7283.4|7299.3|7284.3|7297.5|7282.5|28
1613383800000|2021-02-15 10:10:00|7297.8|7282.8|7296.3|7281.3|7297.8|7282.8|7296.3|7281.3|12
1613384100000|2021-02-15 10:15:00|7296.2|7281.2|7297.4|7282.4|7297.4|7282.4|7295.8|7280.8|27
1613384400000|2021-02-15 10:20:00|7297.1|7282.1|7297.9|7282.9|7298.7|7283.7|7297.1|7282.1|23
1613384700000|2021-02-15 10:25:00|7298|7283|7298.9|7283.9|7299.2|7284.2|7298|7283|21
1613385000000|2021-02-15 10:30:00|7298.4|7283.4|7297.1|7282.1|7298.4|7283.4|7297|7282|8
1613385300000|2021-02-15 10:35:00|7296.7|7281.7|7296.4|7281.4|7297.1|7282.1|7296.4|7281.4|11
1613385600000|2021-02-15 10:40:00|7296.5|7281.5|7296.3|7281.3|7296.8|7281.8|7296.3|7281.3|7
1613386200000|2021-02-15 10:50:00|7296.8|7281.8|7296.8|7281.8|7296.9|7281.9|7296.6|7281.6|7
1613386500000|2021-02-15 10:55:00|7297.1|7282.1|7296.3|7281.3|7297.1|7282.1|7296.3|7281.3|6
1613386800000|2021-02-15 11:00:00|7296.6|7281.6|7296.3|7281.3|7296.6|7281.6|7296.3|7281.3|2
1613387100000|2021-02-15 11:05:00|7296.6|7281.6|7296.3|7281.3|7296.6|7281.6|7296.3|7281.3|2
1613387700000|2021-02-15 11:15:00|7295.9|7280.9|7295.6|7280.6|7296.1|7281.1|7295.6|7280.6|5
1613388000000|2021-02-15 11:20:00|7295.9|7280.9|7294.4|7279.4|7295.9|7280.9|7294.4|7279.4|27
1613388300000|2021-02-15 11:25:00|7294.3|7279.3|7294.6|7279.6|7294.6|7279.6|7294.3|7279.3|6
1613388600000|2021-02-15 11:30:00|7294.5|7279.5|7294|7279|7294.5|7279.5|7294|7279|2
1613388900000|2021-02-15 11:35:00|7293.9|7278.9|7294|7279|7294|7279|7293.9|7278.9|2
1613389500000|2021-02-15 11:45:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613390400000|2021-02-15 12:00:00|7294.5|7279.5|7295.6|7280.6|7295.6|7280.6|7294.3|7279.3|5
1613390700000|2021-02-15 12:05:00|7295.3|7280.3|7294.8|7279.8|7295.3|7280.3|7294.8|7279.8|2
1613391000000|2021-02-15 12:10:00|7295|7280|7295|7280|7295|7280|7295|7280|1
1613391300000|2021-02-15 12:15:00|7294.8|7279.8|7294.5|7279.5|7294.8|7279.8|7294.3|7279.3|4
1613391600000|2021-02-15 12:20:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613391900000|2021-02-15 12:25:00|7294.6|7279.6|7295.3|7280.3|7295.3|7280.3|7294.6|7279.6|3
1613392200000|2021-02-15 12:30:00|7295|7280|7294.3|7279.3|7295.3|7280.3|7294.3|7279.3|5
1613392800000|2021-02-15 12:40:00|7294.2|7279.2|7294.8|7279.8|7294.8|7279.8|7294.2|7279.2|4
1613393100000|2021-02-15 12:45:00|7294.7|7279.7|7295.1|7280.1|7295.1|7280.1|7294.5|7279.5|5
1613393400000|2021-02-15 12:50:00|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|7294.8|7279.8|1
1613393700000|2021-02-15 12:55:00|7294.5|7279.5|7294.8|7279.8|7294.8|7279.8|7294.5|7279.5|4
1613394000000|2021-02-15 13:00:00|7295|7280|7295|7280|7295|7280|7295|7280|1
1613394900000|2021-02-15 13:15:00|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|7295.3|7280.3|1
1613395200000|2021-02-15 13:20:00|7295|7280|7294.5|7279.5|7295|7280|7294.5|7279.5|5
1613395800000|2021-02-15 13:30:00|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|7294.3|7279.3|1
1613396100000|2021-02-15 13:35:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1613396400000|2021-02-15 13:40:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1613396700000|2021-02-15 13:45:00|7295|7280|7295|7280|7295.3|7280.3|7294.6|7279.6|9
1613397000000|2021-02-15 13:50:00|7295.3|7280.3|7296|7281|7296|7281|7295.3|7280.3|6
1613397300000|2021-02-15 13:55:00|7296.3|7281.3|7296.8|7281.8|7297|7282|7296.3|7281.3|9
1613397600000|2021-02-15 14:00:00|7297|7282|7296.8|7281.8|7297|7282|7296.6|7281.6|7
1613397900000|2021-02-15 14:05:00|7297|7282|7297|7282|7297.1|7282.1|7296.8|7281.8|5
1613398200000|2021-02-15 14:10:00|7297.1|7282.1|7296.3|7281.3|7297.6|7282.6|7296|7281|20
1613398800000|2021-02-15 14:20:00|7295.6|7280.6|7296.1|7281.1|7296.2|7281.2|7295.5|7280.5|18
1613399100000|2021-02-15 14:25:00|7296.4|7281.4|7295.9|7280.9|7296.5|7281.5|7295.4|7280.4|29
1613399400000|2021-02-15 14:30:00|7295.8|7280.8|7295.7|7280.7|7295.9|7280.9|7295.6|7280.6|5
1613399700000|2021-02-15 14:35:00|7295.8|7280.8|7295.9|7280.9|7295.9|7280.9|7295.8|7280.8|2
1613400000000|2021-02-15 14:40:00|7295.8|7280.8|7295.5|7280.5|7295.9|7280.9|7295.5|7280.5|4
1613400300000|2021-02-15 14:45:00|7295.8|7280.8|7296|7281|7296|7281|7295.5|7280.5|3
1613400600000|2021-02-15 14:50:00|7301.3|7276.3|7296|7281|7301.4|7281.8|7296|7276.3|6
1613400900000|2021-02-15 14:55:00|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|7295.8|7280.8|1
1613401200000|2021-02-15 15:00:00|7295.3|7280.3|7295.8|7280.8|7295.8|7280.8|7295.3|7280.3|3
1613401800000|2021-02-15 15:10:00|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|7300.3|7275.3|1
1613402400000|2021-02-15 15:20:00|7300.5|7275.5|7295.7|7280.7|7300.6|7280.7|7295.7|7275.5|3
1613402700000|2021-02-15 15:25:00|7296.2|7281.2|7297.1|7282.1|7297.1|7282.1|7295.7|7280.7|6
1613403000000|2021-02-15 15:30:00|7296.4|7281.4|7295.9|7280.9|7296.7|7281.7|7295.5|7280.5|13
1613403300000|2021-02-15 15:35:00|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|7295.7|7280.7|1
1613403900000|2021-02-15 15:45:00|7296.2|7281.2|7296.2|7281.2|7300.8|7281.9|7295.7|7275.8|13
1613404200000|2021-02-15 15:50:00|7296.9|7281.9|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|3
1613404500000|2021-02-15 15:55:00|7296.7|7281.7|7297.2|7282.2|7297.2|7282.2|7296.7|7281.7|2
1613404800000|2021-02-15 16:00:00|7296.7|7281.7|7297.2|7282.2|7297.4|7282.4|7296.7|7281.7|6
1613405100000|2021-02-15 16:05:00|7296.7|7281.7|7296.9|7281.9|7296.9|7281.9|7296.7|7281.7|2
1613405400000|2021-02-15 16:10:00|7296.6|7281.6|7296.7|7281.7|7297.1|7282.1|7295.5|7280.5|11
1613405700000|2021-02-15 16:15:00|7296.4|7281.4|7295.2|7280.2|7300.7|7281.4|7294.9|7275.6|8
1613406600000|2021-02-15 16:30:00|7294.4|7279.4|7302.3|7277.3|7302.3|7281.3|7294.4|7276.5|13
1613407200000|2021-02-15 16:40:00|7302.5|7277.5|7301.3|7276.3|7302.5|7282.5|7297.2|7276.3|8
1613407500000|2021-02-15 16:45:00|7301.2|7276.2|7301.9|7276.9|7301.9|7276.9|7301.2|7276.2|5
1613407800000|2021-02-15 16:50:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1613408100000|2021-02-15 16:55:00|7301.9|7276.9|7302|7277|7302|7281.4|7295.4|7275.5|11
1613408400000|2021-02-15 17:00:00|7302.5|7277.5|7296.4|7281.4|7302.5|7282.4|7296.4|7277.5|8
1613408700000|2021-02-15 17:05:00|7296.7|7281.7|7297.1|7282.1|7297.1|7282.1|7296.7|7281.7|3
1613409600000|2021-02-15 17:20:00|7296.7|7281.7|7297.4|7282.4|7297.6|7282.6|7296.7|7281.7|4
1613409900000|2021-02-15 17:25:00|7297.2|7282.2|7296.4|7281.4|7297.2|7282.2|7296.4|7281.4|4
1613410200000|2021-02-15 17:30:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1613411400000|2021-02-15 17:50:00|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|7297.2|7282.2|1
1613411700000|2021-02-15 17:55:00|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|7297.7|7282.7|1
1613412000000|2021-02-15 18:00:00|7297.4|7282.4|7297.6|7282.6|7297.7|7282.7|7297.4|7282.4|3
1613413500000|2021-02-15 18:25:00|7297.4|7282.4|7297.1|7282.1|7297.4|7282.4|7297.1|7282.1|2
1613419200000|2021-02-15 20:00:00|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|7297.4|7282.4|1
1613420100000|2021-02-15 20:15:00|7304.9|7279.9|7304.3|7279.3|7304.9|7279.9|7304.3|7279.3|2
1613421900000|2021-02-15 20:45:00|7305|7280|7305|7280|7305|7280|7305|7280|1
1613422200000|2021-02-15 20:50:00|7300|7285|7300|7285|7300|7285|7300|7285|1
1613422500000|2021-02-15 20:55:00|7304.4|7279.4|7304.4|7279.4|7305|7280|7302.5|7277.5|5
1613442600000|2021-02-16 02:30:00|7299.7|7274.7|7299.7|7274.7|7299.7|7274.7|7299.7|7274.7|1
1613443200000|2021-02-16 02:40:00|7299.5|7274.5|7299.7|7274.7|7299.7|7274.7|7299.5|7274.5|2
1613443500000|2021-02-16 02:45:00|7299.6|7274.6|7299.4|7274.4|7299.6|7274.6|7299.4|7274.4|2
1613443800000|2021-02-16 02:50:00|7299.5|7274.5|7300|7275|7300.6|7275.6|7299.1|7274.1|15
1613444100000|2021-02-16 02:55:00|7299.9|7274.9|7300.3|7275.3|7300.5|7275.5|7299.9|7274.9|5
1613444700000|2021-02-16 03:05:00|7300.6|7275.6|7301.5|7276.5|7301.5|7276.5|7300.6|7275.6|3
1613445600000|2021-02-16 03:20:00|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|7300.5|7275.5|1
1613445900000|2021-02-16 03:25:00|7300.1|7275.1|7300.1|7275.1|7300.1|7275.1|7300.1|7275.1|1
1613446200000|2021-02-16 03:30:00|7299.6|7274.6|7301.1|7276.1|7301.5|7276.5|7299.5|7274.5|38
1613446500000|2021-02-16 03:35:00|7301.2|7276.2|7296.1|7281.1|7301.3|7281.4|7296.1|7276.2|15
1613446800000|2021-02-16 03:40:00|7296.4|7281.4|7296.1|7281.1|7296.4|7281.4|7296.1|7281.1|6
1613447100000|2021-02-16 03:45:00|7299.7|7274.7|7294.8|7279.8|7299.8|7279.8|7294.8|7274.7|3
1613447400000|2021-02-16 03:50:00|7295.1|7280.1|7296.1|7281.1|7296.1|7281.1|7295.1|7280.1|7
1613447700000|2021-02-16 03:55:00|7295.9|7280.9|7295.8|7280.8|7295.9|7280.9|7295.8|7280.8|2
1613448300000|2021-02-16 04:05:00|7295.9|7280.9|7296.8|7281.8|7296.9|7281.9|7295.9|7280.9|5
1613448600000|2021-02-16 04:10:00|7297.4|7282.4|7298.1|7283.1|7298.1|7283.1|7297.4|7282.4|4
1613448900000|2021-02-16 04:15:00|7298.2|7283.2|7298.3|7283.3|7298.4|7283.4|7298.1|7283.1|6
1613449200000|2021-02-16 04:20:00|7298.1|7283.1|7299.8|7284.8|7299.9|7284.9|7298.1|7283.1|15
1613449500000|2021-02-16 04:25:00|7299.6|7284.6|7299.6|7284.6|7299.8|7284.8|7299.3|7284.3|17
1613449800000|2021-02-16 04:30:00|7299.4|7284.4|7297.8|7282.8|7299.6|7284.6|7297.2|7282.2|42
1613450100000|2021-02-16 04:35:00|7297.7|7282.7|7298.3|7283.3|7298.6|7283.6|7297.7|7282.7|14
1613450400000|2021-02-16 04:40:00|7298.4|7283.4|7300.6|7285.6|7300.7|7285.7|7298.4|7283.4|39
1613450700000|2021-02-16 04:45:00|7300.7|7285.7|7301|7286|7301.1|7286.1|7300|7285|29
1613451000000|2021-02-16 04:50:00|7301.4|7286.4|7300.2|7285.2|7301.4|7286.4|7300.2|7285.2|14
1613451300000|2021-02-16 04:55:00|7300.3|7285.3|7299.5|7284.5|7300.3|7285.3|7299.4|7284.4|10
1613451600000|2021-02-16 05:00:00|7299.6|7284.6|7299.3|7284.3|7300.1|7285.1|7299.3|7284.3|18
1613451900000|2021-02-16 05:05:00|7299.2|7284.2|7299|7284|7299.3|7284.3|7299|7284|6
1613452200000|2021-02-16 05:10:00|7299.1|7284.1|7299|7284|7299.1|7284.1|7298.9|7283.9|6
1613452500000|2021-02-16 05:15:00|7299.1|7284.1|7301.3|7286.3|7302.1|7287.1|7299|7284|72
1613452800000|2021-02-16 05:20:00|7301.4|7286.4|7301.7|7286.7|7301.7|7286.7|7300.9|7285.9|12
1613453100000|2021-02-16 05:25:00|7302|7287|7302.2|7287.2|7302.2|7287.2|7301.3|7286.3|32
1613453400000|2021-02-16 05:30:00|7302.3|7287.3|7305.8|7290.8|7307.6|7292.6|7302.1|7287.1|82
1613453700000|2021-02-16 05:35:00|7306|7291|7307.5|7292.5|7308|7293|7304.2|7289.2|177
1613454000000|2021-02-16 05:40:00|7307.4|7292.4|7307.3|7292.3|7308.6|7293.6|7305.8|7290.8|115
1613454300000|2021-02-16 05:45:00|7307.2|7292.2|7305.1|7290.1|7307.2|7292.2|7304.4|7289.4|56
1613454600000|2021-02-16 05:50:00|7305.2|7290.2|7305.4|7290.4|7305.5|7290.5|7304.4|7289.4|45
1613454900000|2021-02-16 05:55:00|7305.5|7290.5|7304.4|7289.4|7306.4|7291.4|7304.4|7289.4|36
1613455200000|2021-02-16 06:00:00|7304.5|7289.5|7305.1|7290.1|7305.3|7290.3|7304.4|7289.4|57
1613455500000|2021-02-16 06:05:00|7305.2|7290.2|7304.7|7289.7|7305.2|7290.2|7304.1|7289.1|16
1613455800000|2021-02-16 06:10:00|7304.6|7289.6|7305.6|7290.6|7305.9|7290.9|7304.6|7289.6|59
1613456100000|2021-02-16 06:15:00|7305.7|7290.7|7306.3|7291.3|7306.3|7291.3|7305.6|7290.6|25
1613456400000|2021-02-16 06:20:00|7306.2|7291.2|7305.6|7290.6|7306.2|7291.2|7304.8|7289.8|13
1613456700000|2021-02-16 06:25:00|7305.9|7290.9|7304.9|7289.9|7306|7291|7304.7|7289.7|41
1613457000000|2021-02-16 06:30:00|7305|7290|7305.8|7290.8|7305.8|7290.8|7305|7290|9
1613457300000|2021-02-16 06:35:00|7305.6|7290.6|7305.8|7290.8|7305.8|7290.8|7305.4|7290.4|16
1613457600000|2021-02-16 06:40:00|7305.7|7290.7|7306.2|7291.2|7306.2|7291.2|7305.7|7290.7|5
1613457900000|2021-02-16 06:45:00|7305.9|7290.9|7306|7291|7306.3|7291.3|7305.7|7290.7|18
1613458200000|2021-02-16 06:50:00|7306.1|7291.1|7305.6|7290.6|7306.1|7291.1|7305.5|7290.5|9
1613458500000|2021-02-16 06:55:00|7305.7|7290.7|7305.8|7290.8|7306.2|7291.2|7305.7|7290.7|10
1613458800000|2021-02-16 07:00:00|7305.7|7290.7|7305.3|7290.3|7306.2|7291.2|7305.3|7290.3|27
1613459100000|2021-02-16 07:05:00|7305.4|7290.4|7306.3|7291.3|7306.3|7291.3|7305.2|7290.2|29
1613459400000|2021-02-16 07:10:00|7306.2|7291.2|7306.1|7291.1|7306.2|7291.2|7306.1|7291.1|4
1613459700000|2021-02-16 07:15:00|7306.2|7291.2|7307|7292|7307.2|7292.2|7306.2|7291.2|18
1613460000000|2021-02-16 07:20:00|7307.1|7292.1|7308.9|7293.9|7309.9|7294.9|7307|7292|90
1613460300000|2021-02-16 07:25:00|7309|7294|7310.5|7295.5|7311.6|7296.6|7309|7294|60
1613460600000|2021-02-16 07:30:00|7310.4|7295.4|7311.6|7296.6|7317.6|7297.9|7310.1|7292.4|59
1613460900000|2021-02-16 07:35:00|7311.4|7296.4|7309.8|7294.8|7311.6|7296.6|7309.4|7294.4|19
1613461200000|2021-02-16 07:40:00|7309.9|7294.9|7310.4|7295.4|7310.4|7295.4|7309.8|7294.8|22
1613461500000|2021-02-16 07:45:00|7310.6|7295.6|7310.4|7295.4|7311.4|7296.4|7310.4|7295.4|19
1613461800000|2021-02-16 07:50:00|7310.3|7295.3|7311.1|7296.1|7311.3|7296.3|7310.3|7295.3|9
1613462100000|2021-02-16 07:55:00|7310.3|7295.3|7310.9|7295.9|7311.1|7296.1|7310.1|7295.1|35
1613462400000|2021-02-16 08:00:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.1|7295.1|70
1613462700000|2021-02-16 08:05:00|7311.4|7296.4|7313.3|7298.3|7313.3|7298.3|7311.2|7296.2|41
1613463000000|2021-02-16 08:10:00|7313.2|7298.2|7312.1|7297.1|7313.6|7298.6|7312.1|7297.1|42
1613463300000|2021-02-16 08:15:00|7312.2|7297.2|7314.1|7299.1|7314.4|7299.4|7311.9|7296.9|41
1613463600000|2021-02-16 08:20:00|7314.4|7299.4|7313.4|7298.4|7314.4|7299.4|7313.1|7298.1|21
1613463900000|2021-02-16 08:25:00|7313.1|7298.1|7312.4|7297.4|7313.1|7298.1|7312.1|7297.1|25
1613464200000|2021-02-16 08:30:00|7312.2|7297.2|7310.4|7295.4|7312.4|7297.4|7310.4|7295.4|16
1613464500000|2021-02-16 08:35:00|7310.6|7295.6|7310.4|7295.4|7310.6|7295.6|7309.6|7294.6|19
1613464800000|2021-02-16 08:40:00|7310.6|7295.6|7307.6|7292.6|7310.6|7295.6|7307.5|7292.5|26
1613465100000|2021-02-16 08:45:00|7307.5|7292.5|7306.1|7291.1|7307.8|7292.8|7305.6|7290.6|25
1613465400000|2021-02-16 08:50:00|7305.4|7290.4|7306.8|7291.8|7306.8|7291.8|7305.3|7290.3|19
1613465700000|2021-02-16 08:55:00|7306.9|7291.9|7306.1|7291.1|7307.6|7292.6|7305.2|7290.2|35
1613466000000|2021-02-16 09:00:00|7306|7291|7307.9|7292.9|7308|7293|7304.8|7289.8|43
1613466300000|2021-02-16 09:05:00|7308|7293|7307.9|7292.9|7308.1|7293.1|7306.8|7291.8|45
1613466600000|2021-02-16 09:10:00|7307.8|7292.8|7304.6|7289.6|7307.8|7292.8|7304.5|7289.5|57
1613466900000|2021-02-16 09:15:00|7304.7|7289.7|7304.7|7289.7|7305.8|7290.8|7304.1|7289.1|49
1613467200000|2021-02-16 09:20:00|7304.4|7289.4|7305.2|7290.2|7305.2|7290.2|7304.2|7289.2|27
1613467500000|2021-02-16 09:25:00|7305.5|7290.5|7304.6|7289.6|7305.6|7290.6|7304.5|7289.5|17
1613467800000|2021-02-16 09:30:00|7304.7|7289.7|7304.5|7289.5|7305.1|7290.1|7304.4|7289.4|61
1613468100000|2021-02-16 09:35:00|7304.7|7289.7|7304.4|7289.4|7305|7290|7304.2|7289.2|16
1613468400000|2021-02-16 09:40:00|7304.3|7289.3|7303.7|7288.7|7304.3|7289.3|7302.2|7287.2|54
1613468700000|2021-02-16 09:45:00|7303.6|7288.6|7302.4|7287.4|7303.7|7288.7|7302.1|7287.1|41
1613469000000|2021-02-16 09:50:00|7302.7|7287.7|7305.3|7290.3|7307|7292|7302.7|7287.7|74
1613469300000|2021-02-16 09:55:00|7305.1|7290.1|7304|7289|7307.2|7292.2|7303.8|7288.8|57
1613469600000|2021-02-16 10:00:00|7304.1|7289.1|7304.3|7289.3|7304.6|7289.6|7303.3|7288.3|35
1613469900000|2021-02-16 10:05:00|7304.2|7289.2|7304.1|7289.1|7304.3|7289.3|7303.8|7288.8|11
1613470200000|2021-02-16 10:10:00|7304.3|7289.3|7304.8|7289.8|7304.8|7289.8|7304.1|7289.1|9
1613470500000|2021-02-16 10:15:00|7305.1|7290.1|7306.1|7291.1|7306.1|7291.1|7304.8|7289.8|18
1613470800000|2021-02-16 10:20:00|7306.2|7291.2|7305.6|7290.6|7306.9|7291.9|7305.6|7290.6|13
1613471100000|2021-02-16 10:25:00|7306|7291|7306|7291|7306.2|7291.2|7306|7291|10
1613471400000|2021-02-16 10:30:00|7305.7|7290.7|7305.1|7290.1|7305.7|7290.7|7303.8|7288.8|47
1613471700000|2021-02-16 10:35:00|7304.9|7289.9|7303.8|7288.8|7305.1|7290.1|7303.8|7288.8|37
1613472000000|2021-02-16 10:40:00|7304.1|7289.1|7301.8|7286.8|7304.1|7289.1|7301.6|7286.6|15
1613472300000|2021-02-16 10:45:00|7301.9|7286.9|7303|7288|7303.1|7288.1|7301.6|7286.6|31
1613472600000|2021-02-16 10:50:00|7302.9|7287.9|7304.8|7289.8|7305.2|7290.2|7302.8|7287.8|25
1613473200000|2021-02-16 11:00:00|7305|7290|7305.3|7290.3|7305.4|7290.4|7304.8|7289.8|8
1613473500000|2021-02-16 11:05:00|7304.8|7289.8|7305.3|7290.3|7305.3|7290.3|7304.8|7289.8|5
1613474100000|2021-02-16 11:15:00|7305.6|7290.6|7305.2|7290.2|7305.6|7290.6|7304.8|7289.8|9
1613474400000|2021-02-16 11:20:00|7304.9|7289.9|7303.3|7288.3|7305.2|7290.2|7302.8|7287.8|64
1613474700000|2021-02-16 11:25:00|7303.2|7288.2|7305.6|7290.6|7305.9|7290.9|7303.2|7288.2|43
1613475000000|2021-02-16 11:30:00|7305.9|7290.9|7308.5|7283.5|7312.8|7291|7305.8|7283.2|41
1613475300000|2021-02-16 11:35:00|7308.2|7283.2|7305.3|7290.3|7312|7291.2|7305.3|7283.2|58
1613475600000|2021-02-16 11:40:00|7305.1|7290.1|7305|7290|7305.1|7290.1|7305|7290|2
1613475900000|2021-02-16 11:45:00|7305.1|7290.1|7305.3|7290.3|7305.3|7290.3|7305.1|7290.1|3
1613476200000|2021-02-16 11:50:00|7305.7|7290.7|7306.2|7291.2|7306.8|7291.8|7305.2|7290.2|9
1613476500000|2021-02-16 11:55:00|7306|7291|7305.1|7290.1|7306|7291|7305|7290|12
1613476800000|2021-02-16 12:00:00|7305.2|7290.2|7304.4|7289.4|7305.6|7290.6|7304.3|7289.3|21
1613477100000|2021-02-16 12:05:00|7304.3|7289.3|7304.1|7289.1|7304.3|7289.3|7303.2|7288.2|17
1613477400000|2021-02-16 12:10:00|7304.2|7289.2|7304.3|7289.3|7304.3|7289.3|7304.1|7289.1|7
1613477700000|2021-02-16 12:15:00|7304.2|7289.2|7304.6|7289.6|7309.1|7289.8|7303.6|7283.8|24
1613478000000|2021-02-16 12:20:00|7305.7|7290.7|7304.5|7289.5|7305.7|7290.7|7304.5|7289.5|6
1613478300000|2021-02-16 12:25:00|7304.8|7289.8|7304.7|7289.7|7305.8|7290.8|7304.6|7289.6|9
1613478600000|2021-02-16 12:30:00|7305.2|7290.2|7306|7291|7310.6|7291.6|7305.2|7285.5|17
1613478900000|2021-02-16 12:35:00|7311.4|7286.4|7306|7291|7311.6|7291.4|7306|7286.4|12
1613479200000|2021-02-16 12:40:00|7306.2|7291.2|7307.8|7292.8|7312|7293.8|7306|7286.9|23
1613479500000|2021-02-16 12:45:00|7307.9|7292.9|7310.9|7295.9|7315.8|7296|7307.9|7289.1|45
1613479800000|2021-02-16 12:50:00|7310.8|7295.8|7315.6|7290.6|7315.7|7295.8|7310.7|7290.6|17
1613480100000|2021-02-16 12:55:00|7315.4|7290.4|7316.7|7291.7|7316.8|7296|7310.9|7290.4|14
1613480400000|2021-02-16 13:00:00|7316.5|7291.5|7317.7|7292.7|7317.7|7292.7|7316.5|7291.5|14
1613480700000|2021-02-16 13:05:00|7313.4|7298.4|7321.9|7296.9|7323.9|7302.3|7313.4|7293.9|39
1613481000000|2021-02-16 13:10:00|7321.8|7296.8|7315|7300|7321.8|7301|7315|7295.1|32
1613481300000|2021-02-16 13:15:00|7315.2|7300.2|7315.9|7300.9|7316|7301|7315.2|7300.2|8
1613481600000|2021-02-16 13:20:00|7316|7301|7316|7301|7316.5|7301.5|7315.6|7300.6|39
1613481900000|2021-02-16 13:25:00|7315.9|7300.9|7316.9|7301.9|7317|7302|7315.3|7300.3|20
1613482200000|2021-02-16 13:30:00|7316.5|7301.5|7320.3|7305.3|7324|7306|7316.5|7297.9|48
1613482500000|2021-02-16 13:35:00|7320.4|7305.4|7318.8|7303.8|7320.4|7305.4|7318.8|7303.8|22
1613482800000|2021-02-16 13:40:00|7318.9|7303.9|7320|7305|7320.5|7305.5|7318.8|7303.8|40
1613483100000|2021-02-16 13:45:00|7320.2|7305.2|7321|7306|7321.1|7306.1|7320|7305|9
1613483400000|2021-02-16 13:50:00|7320.9|7305.9|7321.1|7306.1|7321.3|7306.3|7320.7|7305.7|31
1613483700000|2021-02-16 13:55:00|7320.8|7305.8|7322.8|7307.8|7323|7308|7320.8|7305.8|27
1613484000000|2021-02-16 14:00:00|7327.7|7302.7|7324.1|7309.1|7329.4|7309.2|7322.8|7302.7|57
1613484300000|2021-02-16 14:05:00|7329.5|7304.5|7325.2|7300.2|7329.6|7310.1|7322.6|7300.2|113
1613484600000|2021-02-16 14:10:00|7325.1|7300.1|7324.9|7299.9|7325.4|7300.4|7324.7|7299.7|66
1613484900000|2021-02-16 14:15:00|7325|7300|7326.8|7301.8|7326.8|7305.8|7320.7|7300|45
1613485200000|2021-02-16 14:20:00|7326|7301|7321.3|7306.3|7326.7|7306.3|7321.1|7301|5
1613485500000|2021-02-16 14:25:00|7321.4|7306.4|7323.1|7308.1|7323.2|7308.2|7321.2|7306.2|38
1613485800000|2021-02-16 14:30:00|7323.2|7308.2|7322|7307|7323.4|7308.4|7321.8|7306.8|74
1613486100000|2021-02-16 14:35:00|7321.9|7306.9|7322.1|7307.1|7322.9|7307.9|7321.8|7306.8|51
1613486400000|2021-02-16 14:40:00|7322.2|7307.2|7322.8|7307.8|7323.6|7308.6|7322.2|7307.2|53
1613486700000|2021-02-16 14:45:00|7323.4|7308.4|7325.3|7310.3|7325.4|7310.4|7322.7|7307.7|43
1613487000000|2021-02-16 14:50:00|7325.2|7310.2|7323.7|7308.7|7325.3|7310.3|7323.5|7308.5|41
1613487300000|2021-02-16 14:55:00|7323.6|7308.6|7324|7309|7324.4|7309.4|7323.6|7308.6|32
1613487600000|2021-02-16 15:00:00|7324.1|7309.1|7323.8|7308.8|7324.4|7309.4|7323.3|7308.3|69
1613487900000|2021-02-16 15:05:00|7323.7|7308.7|7322.8|7307.8|7324.5|7309.5|7322.5|7307.5|48
1613488200000|2021-02-16 15:10:00|7322.7|7307.7|7321.4|7306.4|7322.9|7307.9|7321.3|7306.3|77
1613488500000|2021-02-16 15:15:00|7321.3|7306.3|7322.1|7307.1|7323|7308|7321.3|7306.3|86
1613488800000|2021-02-16 15:20:00|7322|7307|7320.2|7305.2|7322|7307|7320.1|7305.1|53
1613489100000|2021-02-16 15:25:00|7320.1|7305.1|7319.8|7304.8|7320.4|7305.4|7319.7|7304.7|37
1613489400000|2021-02-16 15:30:00|7319.9|7304.9|7320.2|7295.2|7321.9|7304.9|7315.1|7295.2|150
1613489700000|2021-02-16 15:35:00|7320.3|7295.3|7316.4|7301.4|7320.7|7302.1|7315.1|7295.1|76
1613490000000|2021-02-16 15:40:00|7316.3|7301.3|7315.5|7300.5|7321|7301.4|7315.3|7295.2|264
1613490300000|2021-02-16 15:45:00|7315.6|7300.6|7317.3|7302.3|7320.9|7302.4|7315.4|7295.4|145
1613490600000|2021-02-16 15:50:00|7317.4|7302.4|7324.9|7299.9|7325.9|7304|7317.2|7298|121
1613490900000|2021-02-16 15:55:00|7324.8|7299.8|7317.7|7302.7|7325.8|7305.9|7317.7|7297.8|122
1613491200000|2021-02-16 16:00:00|7317.9|7302.9|7321.5|7296.5|7322.7|7302.9|7316.4|7296.4|76
1613491500000|2021-02-16 16:05:00|7321.6|7296.6|7317.5|7302.5|7322.3|7303|7316.4|7296.1|225
1613491800000|2021-02-16 16:10:00|7317.7|7302.7|7325.7|7300.7|7325.7|7305.7|7317.5|7300.5|60
1613492100000|2021-02-16 16:15:00|7325.8|7300.8|7319.7|7304.7|7326.1|7305.5|7318.9|7299.3|51
1613492400000|2021-02-16 16:20:00|7319.8|7304.8|7319.7|7304.7|7319.8|7304.8|7319.6|7304.6|28
1613492700000|2021-02-16 16:25:00|7319.5|7304.5|7319.5|7304.5|7320.6|7305.6|7319.5|7304.5|88
1613493000000|2021-02-16 16:30:00|7320.2|7305.2|7319.1|7304.1|7321.5|7306.5|7319.1|7304.1|89
1613493300000|2021-02-16 16:35:00|7319|7304|7318.9|7303.9|7319.2|7304.2|7318.9|7303.9|18
1613493600000|2021-02-16 16:40:00|7319|7304|7318.7|7303.7|7319.1|7304.1|7318.5|7303.5|32
1613493900000|2021-02-16 16:45:00|7318.9|7303.9|7325.8|7300.8|7325.8|7305.7|7318.8|7300.5|52
1613494200000|2021-02-16 16:50:00|7325.7|7300.7|7320.2|7305.2|7326.5|7305.4|7320|7299.6|182
1613494500000|2021-02-16 16:55:00|7320.1|7305.1|7322|7307|7322|7307|7320.1|7305.1|52
1613494800000|2021-02-16 17:00:00|7326.8|7301.8|7321|7306|7326.8|7306.4|7320.9|7301.8|146
1613495100000|2021-02-16 17:05:00|7321.1|7306.1|7325|7310|7329.7|7310|7321|7303.3|99
1613495400000|2021-02-16 17:10:00|7324.8|7309.8|7323|7308|7329.7|7310.3|7323|7303.6|60
1613495700000|2021-02-16 17:15:00|7323.1|7308.1|7324.8|7309.8|7325|7310|7323.1|7308.1|85
1613496000000|2021-02-16 17:20:00|7325|7310|7328|7303|7330.3|7310.1|7321.8|7302|107
1613496300000|2021-02-16 17:25:00|7327.9|7302.9|7322.5|7307.5|7328.4|7308.1|7322.4|7302.2|100
1613496600000|2021-02-16 17:30:00|7322.6|7307.6|7322.6|7307.6|7322.8|7307.8|7322.5|7307.5|45
1613496900000|2021-02-16 17:35:00|7322.7|7307.7|7323|7308|7323|7308|7322.4|7307.4|82
1613497200000|2021-02-16 17:40:00|7322.9|7307.9|7322.5|7307.5|7323|7308|7322.4|7307.4|39
1613497500000|2021-02-16 17:45:00|7323.3|7308.3|7323.9|7308.9|7324.2|7309.2|7322.6|7307.6|164
1613497800000|2021-02-16 17:50:00|7323.8|7308.8|7322.5|7307.5|7326.6|7309|7321.1|7301.4|80
1613498100000|2021-02-16 17:55:00|7322.6|7307.6|7321.6|7306.6|7322.6|7307.6|7321.4|7306.4|77
1613498400000|2021-02-16 18:00:00|7321.5|7306.5|7325.4|7300.4|7325.6|7306.7|7320.2|7300.1|200
1613498700000|2021-02-16 18:05:00|7325.5|7300.5|7325.4|7300.4|7325.7|7300.7|7325.2|7300.2|114
1613499000000|2021-02-16 18:10:00|7325.3|7300.3|7325.5|7300.5|7325.6|7300.6|7325.1|7300.1|185
1613499300000|2021-02-16 18:15:00|7325.4|7300.4|7325.3|7300.3|7325.6|7300.6|7325.2|7300.2|212
1613499600000|2021-02-16 18:20:00|7325.4|7300.4|7325.3|7300.3|7325.6|7300.6|7325.2|7300.2|39
1613499900000|2021-02-16 18:25:00|7325.4|7300.4|7321|7306|7326|7306.1|7321|7300.3|19
1613500200000|2021-02-16 18:30:00|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|24
1613500500000|2021-02-16 18:35:00|7320.9|7305.9|7321|7306|7321|7306|7320.9|7305.9|26
1613500800000|2021-02-16 18:40:00|7320.9|7305.9|7320.9|7305.9|7321|7306|7320.9|7305.9|17
1613501100000|2021-02-16 18:45:00|7321|7306|7321|7306|7321.2|7306.2|7320.9|7305.9|11
1613501400000|2021-02-16 18:50:00|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321|7306|25
1613501700000|2021-02-16 18:55:00|7321|7306|7321.2|7306.2|7321.2|7306.2|7321|7306|3
1613502000000|2021-02-16 19:00:00|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|7321.1|7306.1|1
1613502300000|2021-02-16 19:05:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321.1|7306.1|4
1613502600000|2021-02-16 19:10:00|7321.2|7306.2|7321.1|7306.1|7321.2|7306.2|7321|7306|32
1613502900000|2021-02-16 19:15:00|7321.2|7306.2|7326.2|7301.2|7326.7|7306.3|7321.2|7301.2|17
1613503200000|2021-02-16 19:20:00|7326.1|7301.1|7321.8|7306.8|7326.2|7306.8|7320.7|7300.7|22
1613503500000|2021-02-16 19:25:00|7321.9|7306.9|7320.9|7305.9|7321.9|7306.9|7320.9|7305.9|16
1613503800000|2021-02-16 19:30:00|7321|7306|7321|7306|7321.1|7306.1|7320.8|7305.8|11
1613504100000|2021-02-16 19:35:00|7321.1|7306.1|7321.2|7306.2|7321.5|7306.5|7321|7306|36
1613504400000|2021-02-16 19:40:00|7321.3|7306.3|7327.5|7302.5|7327.6|7307.2|7320.9|7302.4|120
1613504700000|2021-02-16 19:45:00|7327.6|7302.6|7323.2|7308.2|7328.1|7308.2|7323.2|7302.6|3
1613505000000|2021-02-16 19:50:00|7328.7|7303.7|7328.7|7303.7|7328.7|7303.7|7328.7|7303.7|1
1613505900000|2021-02-16 20:05:00|7328.5|7303.5|7328.7|7303.7|7329.5|7304.5|7328.5|7303.5|4
1613506200000|2021-02-16 20:10:00|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|7328.5|7303.5|1
1613507100000|2021-02-16 20:25:00|7327.5|7302.5|7327.2|7302.2|7327.5|7302.5|7327.2|7302.2|2
1613507400000|2021-02-16 20:30:00|7327.1|7302.1|7327.2|7302.2|7328.5|7303.5|7325.8|7300.8|11
1613508300000|2021-02-16 20:45:00|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|1
1613508600000|2021-02-16 20:50:00|7327.5|7302.5|7326.5|7311.5|7331.1|7311.5|7325.5|7302.5|19
1613508900000|2021-02-16 20:55:00|7326.4|7311.4|7326.4|7311.4|7326.5|7311.5|7326.3|7311.3|5
1613529000000|2021-02-17 02:30:00|7329.1|7304.1|7328|7303|7329.9|7304.9|7328|7303|12
1613529300000|2021-02-17 02:35:00|7328.1|7303.1|7329.6|7304.6|7330.1|7308.9|7323.9|7303|438
1613529600000|2021-02-17 02:40:00|7329.7|7304.7|7329.3|7304.3|7329.7|7304.7|7329.3|7304.3|29
1613530200000|2021-02-17 02:50:00|7329.4|7304.4|7329.2|7304.2|7331|7306|7329.2|7304.2|4
1613530500000|2021-02-17 02:55:00|7329.3|7304.3|7330.8|7305.8|7331|7306|7329.3|7304.3|5
1613531700000|2021-02-17 03:15:00|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|7330.6|7305.6|1
1613532000000|2021-02-17 03:20:00|7331.1|7306.1|7332|7307|7333.5|7308.5|7330.6|7305.6|21
1613532300000|2021-02-17 03:25:00|7332.1|7307.1|7332.8|7307.8|7332.8|7307.8|7332|7307|5
1613532600000|2021-02-17 03:30:00|7332.5|7307.5|7331.7|7306.7|7333.1|7308.1|7330.3|7305.3|159
1613532900000|2021-02-17 03:35:00|7331.8|7306.8|7328.1|7313.1|7331.9|7313.3|7326.1|7306.4|85
1613533200000|2021-02-17 03:40:00|7328|7313|7327.1|7312.1|7329.1|7314.1|7326.8|7311.8|57
1613533500000|2021-02-17 03:45:00|7327|7312|7327.8|7312.8|7327.8|7312.8|7326.8|7311.8|14
1613533800000|2021-02-17 03:50:00|7327.9|7312.9|7327.9|7312.9|7328.9|7313.9|7327.6|7312.6|13
1613534100000|2021-02-17 03:55:00|7328.1|7313.1|7328.1|7313.1|7328.4|7313.4|7328.1|7313.1|5
1613534400000|2021-02-17 04:00:00|7327.9|7312.9|7326.8|7311.8|7327.9|7312.9|7326.8|7311.8|9
1613534700000|2021-02-17 04:05:00|7326.6|7311.6|7325.1|7310.1|7326.9|7311.9|7325.1|7310.1|34
1613535000000|2021-02-17 04:10:00|7324.3|7309.3|7324.9|7309.9|7325.6|7310.6|7323.6|7308.6|21
1613535300000|2021-02-17 04:15:00|7324.8|7309.8|7324.5|7309.5|7324.9|7309.9|7324|7309|36
1613535600000|2021-02-17 04:20:00|7324.7|7309.7|7325.8|7310.8|7325.8|7310.8|7324.7|7309.7|11
1613535900000|2021-02-17 04:25:00|7325.9|7310.9|7326.1|7311.1|7326.1|7311.1|7325.9|7310.9|9
1613536200000|2021-02-17 04:30:00|7326.2|7311.2|7325.5|7310.5|7327.2|7312.2|7325.5|7310.5|48
1613536500000|2021-02-17 04:35:00|7325.6|7310.6|7323.2|7308.2|7325.8|7310.8|7322.9|7307.9|53
1613536800000|2021-02-17 04:40:00|7323.1|7308.1|7322.4|7307.4|7323.6|7308.6|7322.2|7307.2|48
1613537100000|2021-02-17 04:45:00|7322.3|7307.3|7321.4|7306.4|7322.5|7307.5|7320.4|7305.4|55
1613537400000|2021-02-17 04:50:00|7321.5|7306.5|7323.1|7308.1|7323.1|7308.1|7321|7306|42
1613537700000|2021-02-17 04:55:00|7322.6|7307.6|7321.4|7306.4|7322.9|7307.9|7321.3|7306.3|44
1613538000000|2021-02-17 05:00:00|7321.5|7306.5|7320.8|7305.8|7322|7307|7320.4|7305.4|70
1613538300000|2021-02-17 05:05:00|7320.7|7305.7|7320.5|7305.5|7321.4|7306.4|7320.3|7305.3|79
1613538600000|2021-02-17 05:10:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7319.9|7304.9|32
1613538900000|2021-02-17 05:15:00|7320.6|7305.6|7320.6|7305.6|7321|7306|7320|7305|61
1613539200000|2021-02-17 05:20:00|7320.5|7305.5|7318.4|7303.4|7320.6|7305.6|7318.2|7303.2|53
1613539500000|2021-02-17 05:25:00|7318.5|7303.5|7318.5|7303.5|7319.1|7304.1|7318.4|7303.4|51
1613539800000|2021-02-17 05:30:00|7318.4|7303.4|7317.6|7302.6|7318.9|7303.9|7317.6|7302.6|41
1613540100000|2021-02-17 05:35:00|7317.9|7302.9|7317.8|7302.8|7318.2|7303.2|7316.3|7301.3|114
1613540400000|2021-02-17 05:40:00|7317.7|7302.7|7318.6|7303.6|7318.9|7303.9|7317.7|7302.7|48
1613540700000|2021-02-17 05:45:00|7318.7|7303.7|7318.8|7303.8|7319.2|7304.2|7318.5|7303.5|40
1613541000000|2021-02-17 05:50:00|7318.7|7303.7|7318.8|7303.8|7319.1|7304.1|7318.5|7303.5|14
1613541300000|2021-02-17 05:55:00|7318.7|7303.7|7319.2|7304.2|7319.2|7304.2|7318.7|7303.7|11
1613541600000|2021-02-17 06:00:00|7319.1|7304.1|7318.4|7303.4|7319.6|7304.6|7317.5|7302.5|57
1613541900000|2021-02-17 06:05:00|7318.2|7303.2|7319.9|7304.9|7320|7305|7318|7303|83
1613542200000|2021-02-17 06:10:00|7320|7305|7320.4|7305.4|7321.1|7306.1|7319.4|7304.4|64
1613542500000|2021-02-17 06:15:00|7320.2|7305.2|7320.9|7305.9|7321.1|7306.1|7319.9|7304.9|46
1613542800000|2021-02-17 06:20:00|7321|7306|7321.3|7306.3|7321.6|7306.6|7320.5|7305.5|44
1613543100000|2021-02-17 06:25:00|7321.2|7306.2|7319.5|7304.5|7321.8|7306.8|7318.9|7303.9|39
1613543400000|2021-02-17 06:30:00|7319.4|7304.4|7318.4|7303.4|7319.7|7304.7|7318.2|7303.2|28
1613543700000|2021-02-17 06:35:00|7318.3|7303.3|7318.8|7303.8|7318.9|7303.9|7318.1|7303.1|30
1613544000000|2021-02-17 06:40:00|7318.9|7303.9|7317.3|7302.3|7319.1|7304.1|7317.2|7302.2|48
1613544300000|2021-02-17 06:45:00|7317.2|7302.2|7316.2|7301.2|7317.6|7302.6|7315.4|7300.4|33
1613544600000|2021-02-17 06:50:00|7316.3|7301.3|7315.3|7300.3|7316.3|7301.3|7315.3|7300.3|13
1613544900000|2021-02-17 06:55:00|7314.8|7299.8|7315.9|7300.9|7316.2|7301.2|7314.6|7299.6|35
1613545200000|2021-02-17 07:00:00|7316.1|7301.1|7318|7303|7318|7303|7316.1|7301.1|22
1613545500000|2021-02-17 07:05:00|7318.1|7303.1|7318.7|7303.7|7319.9|7304.9|7317.7|7302.7|90
1613545800000|2021-02-17 07:10:00|7318.6|7303.6|7318.7|7303.7|7319.5|7304.5|7317.9|7302.9|57
1613546100000|2021-02-17 07:15:00|7318.9|7303.9|7320.2|7305.2|7320.3|7305.3|7318.3|7303.3|50
1613546400000|2021-02-17 07:20:00|7320.3|7305.3|7320.9|7305.9|7321.7|7306.7|7319.9|7304.9|43
1613546700000|2021-02-17 07:25:00|7321|7306|7322.3|7307.3|7322.9|7307.9|7321|7306|60
1613547000000|2021-02-17 07:30:00|7321.9|7306.9|7326|7311|7331.5|7311.6|7321.8|7305.3|93
1613547300000|2021-02-17 07:35:00|7326.1|7311.1|7323.6|7308.6|7326.2|7311.2|7322.8|7307.8|50
1613547600000|2021-02-17 07:40:00|7323.5|7308.5|7321.6|7306.6|7323.6|7308.6|7321.5|7306.5|33
1613547900000|2021-02-17 07:45:00|7321.3|7306.3|7323.1|7308.1|7323.1|7308.1|7321.2|7306.2|39
1613548200000|2021-02-17 07:50:00|7323.2|7308.2|7324.7|7309.7|7324.7|7309.7|7323.2|7308.2|21
1613548500000|2021-02-17 07:55:00|7325|7310|7321.5|7306.5|7325.2|7310.2|7321.5|7306.5|46
1613548800000|2021-02-17 08:00:00|7321.7|7306.7|7322.6|7307.6|7323.1|7308.1|7320.7|7305.7|67
1613549100000|2021-02-17 08:05:00|7322.7|7307.7|7321.9|7306.9|7328.4|7309.3|7321.9|7302.8|79
1613549400000|2021-02-17 08:10:00|7321.4|7306.4|7320.5|7305.5|7321.4|7306.4|7320|7305|44
1613549700000|2021-02-17 08:15:00|7320.6|7305.6|7320.8|7305.8|7321.5|7306.5|7320.5|7305.5|34
1613550000000|2021-02-17 08:20:00|7320.7|7305.7|7318|7303|7320.7|7305.7|7318|7303|48
1613550300000|2021-02-17 08:25:00|7318.1|7303.1|7317.3|7302.3|7318.2|7303.2|7316|7301|38
1613550600000|2021-02-17 08:30:00|7317.6|7302.6|7317|7302|7318.3|7303.3|7317|7302|55
1613550900000|2021-02-17 08:35:00|7317.2|7302.2|7312.3|7297.3|7317.3|7302.3|7311|7296|97
1613551200000|2021-02-17 08:40:00|7312.5|7297.5|7311.1|7296.1|7318.4|7298.5|7310.8|7291.3|116
1613551500000|2021-02-17 08:45:00|7311.3|7296.3|7310.7|7295.7|7312|7297|7309.4|7294.4|50
1613551800000|2021-02-17 08:50:00|7310.8|7295.8|7313.1|7298.1|7317.5|7299.3|7310.4|7291.5|144
1613552100000|2021-02-17 08:55:00|7313|7298|7310|7295|7313.1|7298.1|7309|7294|36
1613552400000|2021-02-17 09:00:00|7310.2|7295.2|7311.4|7296.4|7316.9|7297.4|7310|7291.7|59
1613552700000|2021-02-17 09:05:00|7311.3|7296.3|7310.8|7295.8|7312.3|7297.3|7310.8|7295.8|26
1613553000000|2021-02-17 09:10:00|7311|7296|7307.1|7292.1|7311.4|7296.4|7307.1|7292.1|58
1613553300000|2021-02-17 09:15:00|7307.5|7292.5|7308.8|7293.8|7314.5|7295.4|7307.5|7289.3|68
1613553600000|2021-02-17 09:20:00|7309.3|7294.3|7311.1|7296.1|7311.5|7296.5|7308.4|7293.4|40
1613553900000|2021-02-17 09:25:00|7311|7296|7311.2|7296.2|7311.2|7296.2|7309.4|7294.4|59
1613554200000|2021-02-17 09:30:00|7311|7296|7311.6|7296.6|7312.6|7297.6|7310.9|7295.9|47
1613554500000|2021-02-17 09:35:00|7311.7|7296.7|7312.9|7297.9|7313.2|7298.2|7311.6|7296.6|28
1613554800000|2021-02-17 09:40:00|7312.8|7297.8|7313.3|7298.3|7314.9|7299.9|7312.8|7297.8|77
1613555100000|2021-02-17 09:45:00|7312.8|7297.8|7312.8|7297.8|7313.7|7298.7|7312.3|7297.3|35
1613555400000|2021-02-17 09:50:00|7312.9|7297.9|7310.3|7295.3|7315.5|7298.2|7310.3|7290.3|62
1613555700000|2021-02-17 09:55:00|7309.9|7294.9|7311.4|7296.4|7314.8|7296.4|7309|7289.6|54
1613556000000|2021-02-17 10:00:00|7311.6|7296.6|7312.9|7297.9|7314.3|7299.3|7311.6|7296.6|45
1613556300000|2021-02-17 10:05:00|7313.3|7298.3|7313.3|7298.3|7314.1|7299.1|7312.8|7297.8|36
1613556600000|2021-02-17 10:10:00|7313.6|7298.6|7314.7|7299.7|7315.8|7300.8|7313.6|7298.6|25
1613556900000|2021-02-17 10:15:00|7314.8|7299.8|7314.3|7299.3|7314.8|7299.8|7313.8|7298.8|14
1613557200000|2021-02-17 10:20:00|7314.5|7299.5|7312.7|7297.7|7317.5|7299.7|7311.7|7292.5|66
1613557500000|2021-02-17 10:25:00|7312.8|7297.8|7312|7297|7313.3|7298.3|7311.5|7296.5|80
1613557800000|2021-02-17 10:30:00|7312.2|7297.2|7310.6|7295.6|7312.2|7297.2|7310.2|7295.2|60
1613558100000|2021-02-17 10:35:00|7311|7296|7310.9|7295.9|7315.6|7297.2|7309|7289.9|88
1613558400000|2021-02-17 10:40:00|7310.8|7295.8|7310.6|7295.6|7311.6|7296.6|7310.3|7295.3|72
1613558700000|2021-02-17 10:45:00|7310.4|7295.4|7309.7|7294.7|7315|7295.6|7309.5|7289.5|51
1613559000000|2021-02-17 10:50:00|7309.8|7294.8|7309.6|7294.6|7315.1|7296.2|7309.6|7289.9|30
1613559300000|2021-02-17 10:55:00|7309.7|7294.7|7308.6|7293.6|7315|7294.7|7308.2|7289.9|36
1613559600000|2021-02-17 11:00:00|7308.7|7293.7|7308.7|7293.7|7308.7|7293.7|7308.4|7293.4|6
1613559900000|2021-02-17 11:05:00|7309|7294|7311|7296|7311|7296|7309|7294|24
1613560200000|2021-02-17 11:10:00|7311.3|7296.3|7311|7296|7311.3|7296.3|7310.7|7295.7|19
1613560500000|2021-02-17 11:15:00|7310.7|7295.7|7311.5|7296.5|7311.7|7296.7|7310.3|7295.3|28
1613560800000|2021-02-17 11:20:00|7311.4|7296.4|7311.6|7296.6|7311.7|7296.7|7311.3|7296.3|15
1613561100000|2021-02-17 11:25:00|7311.7|7296.7|7312.1|7297.1|7312.3|7297.3|7311.6|7296.6|31
1613561400000|2021-02-17 11:30:00|7312.2|7297.2|7312.9|7297.9|7312.9|7297.9|7312.2|7297.2|6
1613561700000|2021-02-17 11:35:00|7318.4|7293.4|7318.1|7293.1|7318.4|7293.4|7318.1|7293.1|3
1613562000000|2021-02-17 11:40:00|7318.2|7293.2|7318.4|7293.4|7318.4|7293.4|7318.2|7293.2|2
1613562300000|2021-02-17 11:45:00|7318.8|7293.8|7314.6|7299.6|7319.2|7299.6|7314.4|7293.8|5
1613562600000|2021-02-17 11:50:00|7314.2|7299.2|7314.6|7299.6|7319.3|7299.9|7314.2|7293.9|9
1613562900000|2021-02-17 11:55:00|7314.7|7299.7|7315.6|7300.6|7315.9|7300.9|7314.7|7299.7|15
1613563200000|2021-02-17 12:00:00|7315.7|7300.7|7316.6|7301.6|7321.3|7301.6|7315.6|7295.3|21
1613563500000|2021-02-17 12:05:00|7316.2|7301.2|7323.2|7298.2|7323.4|7304.8|7316.2|7298.2|27
1613563800000|2021-02-17 12:10:00|7323.3|7298.3|7317.3|7302.3|7323.5|7302.9|7317.3|7298.3|6
1613564100000|2021-02-17 12:15:00|7317.4|7302.4|7321.9|7296.9|7322.1|7302.6|7316.3|7296.4|39
1613564400000|2021-02-17 12:20:00|7322|7297|7321.6|7296.6|7322.2|7297.2|7321.5|7296.5|17
1613564700000|2021-02-17 12:25:00|7321.3|7296.3|7321.6|7296.6|7321.6|7296.6|7321.3|7296.3|5
1613565000000|2021-02-17 12:30:00|7321.5|7296.5|7315.9|7300.9|7321.7|7301.2|7315.7|7296.5|12
1613565300000|2021-02-17 12:35:00|7316|7301|7319.8|7294.8|7320.1|7301|7315|7294.7|29
1613565600000|2021-02-17 12:40:00|7319.9|7294.9|7319.8|7294.8|7319.9|7294.9|7319.7|7294.7|14
1613565900000|2021-02-17 12:45:00|7320|7295|7315.8|7300.8|7320|7301.2|7315.6|7294.9|9
1613566200000|2021-02-17 12:50:00|7315.9|7300.9|7315.3|7300.3|7316|7301|7315.3|7300.3|9
1613566500000|2021-02-17 12:55:00|7315.4|7300.4|7314.8|7299.8|7315.7|7300.7|7314.8|7299.8|8
1613566800000|2021-02-17 13:00:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|16
1613567100000|2021-02-17 13:05:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1613567400000|2021-02-17 13:10:00|7314.9|7299.9|7314.8|7299.8|7314.9|7299.9|7314.8|7299.8|2
1613567700000|2021-02-17 13:15:00|7314.9|7299.9|7316.4|7301.4|7316.8|7301.8|7314.8|7299.8|14
1613568000000|2021-02-17 13:20:00|7316.3|7301.3|7316.3|7301.3|7316.4|7301.4|7316.3|7301.3|3
1613568300000|2021-02-17 13:25:00|7316.2|7301.2|7320.9|7295.9|7321.1|7301.2|7316.1|7295.9|5
1613568600000|2021-02-17 13:30:00|7320.7|7295.7|7322.2|7297.2|7322.3|7301.8|7315.7|7294.8|25
1613568900000|2021-02-17 13:35:00|7322.6|7297.6|7318.7|7303.7|7322.7|7304.2|7318|7297.6|15
1613569200000|2021-02-17 13:40:00|7318.8|7303.8|7319.6|7304.6|7319.6|7304.6|7318.7|7303.7|6
1613569500000|2021-02-17 13:45:00|7319.7|7304.7|7319.7|7304.7|7319.8|7304.8|7319.7|7304.7|3
1613569800000|2021-02-17 13:50:00|7319.8|7304.8|7324.5|7299.5|7324.8|7307.7|7319.7|7299.4|35
1613570100000|2021-02-17 13:55:00|7324.3|7299.3|7320.6|7305.6|7326.1|7305.7|7320|7299.3|19
1613570400000|2021-02-17 14:00:00|7320.7|7305.7|7326|7301|7326|7305.8|7320.6|7300.6|51
1613570700000|2021-02-17 14:05:00|7326.1|7301.1|7321.6|7306.6|7326.3|7306.6|7321|7301.1|8
1613571000000|2021-02-17 14:10:00|7321.8|7306.8|7320.5|7305.5|7326.1|7307|7320|7299.4|55
1613571300000|2021-02-17 14:15:00|7321.2|7306.2|7324.6|7299.6|7326|7306.3|7319.5|7299.6|41
1613571600000|2021-02-17 14:20:00|7324.5|7299.5|7322.4|7297.4|7324.8|7303.7|7318.3|7297.3|52
1613571900000|2021-02-17 14:25:00|7322.3|7297.3|7320.7|7295.7|7322.5|7302.3|7315.2|7295.5|100
1613572200000|2021-02-17 14:30:00|7320.8|7295.8|7319.7|7294.7|7321|7296|7319.3|7294.3|315
1613572500000|2021-02-17 14:35:00|7319.9|7294.9|7320.8|7295.8|7321.5|7301.4|7315|7294.7|163
1613572800000|2021-02-17 14:40:00|7320.7|7295.7|7314.8|7299.8|7320.9|7300|7314.8|7295.1|118
1613573100000|2021-02-17 14:45:00|7314.9|7299.9|7314.2|7299.2|7315.7|7300.7|7314.2|7299.2|55
1613573400000|2021-02-17 14:50:00|7314.1|7299.1|7314|7299|7314.2|7299.2|7314|7299|8
1613573700000|2021-02-17 14:55:00|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|7314.1|7299.1|1
1613574000000|2021-02-17 15:00:00|7314|7299|7314.6|7299.6|7314.6|7299.6|7314|7299|37
1613574300000|2021-02-17 15:05:00|7314.5|7299.5|7315.5|7300.5|7316.9|7301.9|7314.5|7299.5|71
1613574600000|2021-02-17 15:10:00|7315.7|7300.7|7315.8|7300.8|7316|7301|7315.5|7300.5|41
1613574900000|2021-02-17 15:15:00|7316.1|7301.1|7315.9|7300.9|7316.3|7301.3|7315.7|7300.7|40
1613575200000|2021-02-17 15:20:00|7315.8|7300.8|7316.6|7301.6|7316.6|7301.6|7315.7|7300.7|82
1613575500000|2021-02-17 15:25:00|7316.5|7301.5|7315.8|7300.8|7316.6|7301.6|7315.6|7300.6|40
1613575800000|2021-02-17 15:30:00|7315.9|7300.9|7315.7|7300.7|7316.5|7301.5|7315.4|7300.4|73
1613576100000|2021-02-17 15:35:00|7315.8|7300.8|7315.8|7300.8|7316|7301|7315.8|7300.8|34
1613576400000|2021-02-17 15:40:00|7316|7301|7315.8|7300.8|7316.1|7301.1|7315.2|7300.2|38
1613576700000|2021-02-17 15:45:00|7315.9|7300.9|7315.8|7300.8|7316|7301|7315.8|7300.8|18
1613577000000|2021-02-17 15:50:00|7315.9|7300.9|7316|7301|7316.4|7301.4|7315.8|7300.8|35
1613577300000|2021-02-17 15:55:00|7316.1|7301.1|7315.3|7300.3|7316.1|7301.1|7315.1|7300.1|31
1613577600000|2021-02-17 16:00:00|7315.4|7300.4|7317.1|7302.1|7317.1|7302.1|7314.9|7299.9|30
1613577900000|2021-02-17 16:05:00|7317.2|7302.2|7317.2|7302.2|7317.3|7302.3|7316.9|7301.9|21
1613578200000|2021-02-17 16:10:00|7316.5|7301.5|7316.6|7301.6|7316.8|7301.8|7316.2|7301.2|21
1613578500000|2021-02-17 16:15:00|7316.7|7301.7|7317.6|7302.6|7317.6|7302.6|7316.7|7301.7|31
1613578800000|2021-02-17 16:20:00|7317.5|7302.5|7317.3|7302.3|7317.6|7302.6|7316.9|7301.9|54
1613579100000|2021-02-17 16:25:00|7317.4|7302.4|7316.8|7301.8|7317.9|7302.9|7316.4|7301.4|76
1613579400000|2021-02-17 16:30:00|7316.7|7301.7|7316.7|7301.7|7317.3|7302.3|7316.3|7301.3|115
1613579700000|2021-02-17 16:35:00|7316.8|7301.8|7316.8|7301.8|7317|7302|7316.7|7301.7|56
1613580000000|2021-02-17 16:40:00|7316.9|7301.9|7315.7|7300.7|7317|7302|7315.3|7300.3|26
1613580300000|2021-02-17 16:45:00|7315.8|7300.8|7315.7|7300.7|7315.8|7300.8|7315.7|7300.7|2
1613580600000|2021-02-17 16:50:00|7315.6|7300.6|7315.2|7300.2|7315.6|7300.6|7315|7300|11
1613580900000|2021-02-17 16:55:00|7315.3|7300.3|7315.4|7300.4|7315.5|7300.5|7315.3|7300.3|10
1613581200000|2021-02-17 17:00:00|7315.5|7300.5|7315.4|7300.4|7315.5|7300.5|7315.4|7300.4|4
1613581500000|2021-02-17 17:05:00|7315.3|7300.3|7314.2|7299.2|7315.4|7300.4|7314.2|7299.2|11
1613581800000|2021-02-17 17:10:00|7314.1|7299.1|7313.7|7298.7|7314.1|7299.1|7313.7|7298.7|12
1613582100000|2021-02-17 17:15:00|7313.8|7298.8|7314.7|7299.7|7314.7|7299.7|7313.8|7298.8|26
1613582400000|2021-02-17 17:20:00|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|5
1613582700000|2021-02-17 17:25:00|7314.7|7299.7|7314.7|7299.7|7314.8|7299.8|7314.6|7299.6|5
1613583000000|2021-02-17 17:30:00|7314.6|7299.6|7313.2|7298.2|7314.6|7299.6|7313|7298|82
1613583300000|2021-02-17 17:35:00|7313.1|7298.1|7311.2|7296.2|7316.2|7298.2|7310.6|7290.7|51
1613583600000|2021-02-17 17:40:00|7311.1|7296.1|7311.1|7296.1|7311.2|7296.2|7311.1|7296.1|9
1613583900000|2021-02-17 17:45:00|7311.2|7296.2|7311.4|7296.4|7311.4|7296.4|7311|7296|9
1613584200000|2021-02-17 17:50:00|7311.3|7296.3|7314|7289|7314.2|7296.3|7308.9|7289|58
1613584500000|2021-02-17 17:55:00|7313.9|7288.9|7307.7|7292.7|7314.5|7293.8|7306.6|7287.2|105
1613584800000|2021-02-17 18:00:00|7307.8|7292.8|7309.9|7294.9|7315.1|7294.9|7307.6|7289.2|53
1613585100000|2021-02-17 18:05:00|7310.1|7295.1|7310|7295|7310.3|7295.3|7309.9|7294.9|34
1613585400000|2021-02-17 18:10:00|7310.1|7295.1|7308.7|7293.7|7310.1|7295.1|7308.7|7293.7|17
1613585700000|2021-02-17 18:15:00|7308.8|7293.8|7308.8|7293.8|7308.8|7293.8|7308.7|7293.7|5
1613586000000|2021-02-17 18:20:00|7308.7|7293.7|7309.6|7294.6|7309.6|7294.6|7308.7|7293.7|14
1613586300000|2021-02-17 18:25:00|7309.5|7294.5|7314.5|7289.5|7314.7|7294.7|7309.5|7289.3|31
1613586600000|2021-02-17 18:30:00|7314.4|7289.4|7309.9|7294.9|7314.9|7295|7309.9|7289|12
1613586900000|2021-02-17 18:35:00|7309.6|7294.6|7309.5|7294.5|7309.6|7294.6|7309.5|7294.5|2
1613587200000|2021-02-17 18:40:00|7309.4|7294.4|7314.3|7289.3|7314.4|7294.4|7309.1|7289|12
1613587500000|2021-02-17 18:45:00|7314.4|7289.4|7314.3|7289.3|7314.7|7294.7|7309.1|7289.2|18
1613587800000|2021-02-17 18:50:00|7314.2|7289.2|7314.3|7289.3|7314.3|7289.3|7314|7289|14
1613588100000|2021-02-17 18:55:00|7314.4|7289.4|7314.8|7289.8|7314.9|7294.6|7309.6|7289.2|12
1613588400000|2021-02-17 19:00:00|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310|7295|5
1613588700000|2021-02-17 19:05:00|7310.7|7295.7|7311.9|7296.9|7312.6|7297.6|7310.7|7295.7|21
1613589000000|2021-02-17 19:10:00|7312|7297|7311.5|7296.5|7312|7297|7311.4|7296.4|13
1613589600000|2021-02-17 19:20:00|7311.7|7296.7|7311.8|7296.8|7311.8|7296.8|7311.7|7296.7|2
1613590200000|2021-02-17 19:30:00|7311.7|7296.7|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|2
1613591100000|2021-02-17 19:45:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|1
1613591400000|2021-02-17 19:50:00|7311.4|7296.4|7311.7|7296.7|7311.7|7296.7|7311.4|7296.4|2
1613591700000|2021-02-17 19:55:00|7311.5|7296.5|7311.8|7296.8|7311.8|7296.8|7311.5|7296.5|7
1613592000000|2021-02-17 20:00:00|7311.9|7296.9|7312.2|7297.2|7312.3|7297.3|7311.5|7296.5|16
1613592300000|2021-02-17 20:05:00|7312.1|7297.1|7311.6|7296.6|7312.1|7297.1|7311.5|7296.5|4
1613592600000|2021-02-17 20:10:00|7311.7|7296.7|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|3
1613592900000|2021-02-17 20:15:00|7311.6|7296.6|7311.4|7296.4|7311.6|7296.6|7311.4|7296.4|3
1613593200000|2021-02-17 20:20:00|7311.3|7296.3|7311|7296|7311.3|7296.3|7310.8|7295.8|4
1613593500000|2021-02-17 20:25:00|7311.2|7296.2|7311.6|7296.6|7312.7|7297.7|7311.2|7296.2|15
1613593800000|2021-02-17 20:30:00|7311.9|7296.9|7314.1|7289.1|7316.4|7297.4|7311.9|7288.6|55
1613594100000|2021-02-17 20:35:00|7313.8|7288.8|7309.7|7294.7|7316|7294.7|7309.7|7288.8|16
1613594400000|2021-02-17 20:40:00|7309.8|7294.8|7314.6|7289.6|7314.6|7295.4|7309|7289.3|9
1613594700000|2021-02-17 20:45:00|7310|7295|7310.2|7295.2|7310.2|7295.2|7310|7295|3
1613595300000|2021-02-17 20:55:00|7310.1|7295.1|7310.2|7295.2|7310.2|7295.2|7309.5|7294.5|13
1613615400000|2021-02-18 02:30:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|1
1613616000000|2021-02-18 02:40:00|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|1
1613617800000|2021-02-18 03:10:00|7316|7291|7316|7291|7316|7291|7316|7291|1
1613618100000|2021-02-18 03:15:00|7313.8|7288.8|7315.3|7290.3|7315.3|7290.3|7313.8|7288.8|3
1613618400000|2021-02-18 03:20:00|7315.2|7290.2|7315.2|7290.2|7315.3|7290.3|7315.2|7290.2|5
1613618700000|2021-02-18 03:25:00|7315.3|7290.3|7315.3|7290.3|7315.3|7290.3|7315.2|7290.2|11
1613619000000|2021-02-18 03:30:00|7315.5|7290.5|7316.6|7291.6|7317.6|7292.6|7315.5|7290.5|152
1613619300000|2021-02-18 03:35:00|7311.8|7296.8|7312.2|7297.2|7312.6|7297.6|7311.6|7296.6|21
1613619600000|2021-02-18 03:40:00|7312|7297|7312.1|7297.1|7312.3|7297.3|7311.5|7296.5|5
1613619900000|2021-02-18 03:45:00|7311.9|7296.9|7319.3|7294.3|7319.3|7299.6|7311.9|7293.4|11
1613620200000|2021-02-18 03:50:00|7319.8|7294.8|7314.3|7299.3|7321|7300.6|7314.3|7294.8|24
1613620500000|2021-02-18 03:55:00|7314.6|7299.6|7313.6|7298.6|7315.1|7300.1|7313.4|7298.4|17
1613620800000|2021-02-18 04:00:00|7313.9|7298.9|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|7
1613621100000|2021-02-18 04:05:00|7313.6|7298.6|7314.1|7299.1|7314.1|7299.1|7313.6|7298.6|2
1613621700000|2021-02-18 04:15:00|7314.5|7299.5|7314.3|7299.3|7314.6|7299.6|7313.1|7298.1|11
1613622000000|2021-02-18 04:20:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.1|7298.1|12
1613622300000|2021-02-18 04:25:00|7313.2|7298.2|7311|7296|7313.2|7298.2|7311|7296|19
1613622600000|2021-02-18 04:30:00|7311.1|7296.1|7312.4|7297.4|7313|7298|7311.1|7296.1|11
1613622900000|2021-02-18 04:35:00|7312.2|7297.2|7311|7296|7312.2|7297.2|7311|7296|30
1613623200000|2021-02-18 04:40:00|7310.8|7295.8|7310.3|7295.3|7310.8|7295.8|7310.2|7295.2|42
1613623500000|2021-02-18 04:45:00|7310.2|7295.2|7311.2|7296.2|7311.2|7296.2|7310.2|7295.2|9
1613623800000|2021-02-18 04:50:00|7311.1|7296.1|7310.2|7295.2|7311.1|7296.1|7310.2|7295.2|27
1613624100000|2021-02-18 04:55:00|7310.3|7295.3|7309.4|7294.4|7310.7|7295.7|7309.3|7294.3|32
1613624400000|2021-02-18 05:00:00|7309|7294|7308.1|7293.1|7309|7294|7306.3|7291.3|63
1613624700000|2021-02-18 05:05:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|10
1613625000000|2021-02-18 05:10:00|7308|7293|7307.9|7292.9|7309.2|7294.2|7307.8|7292.8|40
1613625300000|2021-02-18 05:15:00|7308|7293|7306.9|7291.9|7308.1|7293.1|7306.8|7291.8|16
1613625600000|2021-02-18 05:20:00|7306.8|7291.8|7307|7292|7307.3|7292.3|7306.8|7291.8|16
1613625900000|2021-02-18 05:25:00|7306.9|7291.9|7307.8|7292.8|7308|7293|7306.8|7291.8|31
1613626200000|2021-02-18 05:30:00|7307.9|7292.9|7307.7|7292.7|7308|7293|7306.7|7291.7|57
1613626500000|2021-02-18 05:35:00|7308.1|7293.1|7308.2|7293.2|7309.2|7294.2|7307.5|7292.5|37
1613626800000|2021-02-18 05:40:00|7308.1|7293.1|7307.2|7292.2|7308.1|7293.1|7306.9|7291.9|34
1613627100000|2021-02-18 05:45:00|7307.3|7292.3|7307.4|7292.4|7307.7|7292.7|7307.2|7292.2|16
1613627400000|2021-02-18 05:50:00|7307.8|7292.8|7308.1|7293.1|7308.2|7293.2|7307.7|7292.7|16
1613627700000|2021-02-18 05:55:00|7308.2|7293.2|7308.7|7293.7|7308.9|7293.9|7307.8|7292.8|34
1613628000000|2021-02-18 06:00:00|7308.6|7293.6|7308.3|7293.3|7308.9|7293.9|7308.3|7293.3|20
1613628300000|2021-02-18 06:05:00|7308.4|7293.4|7309|7294|7309.4|7294.4|7308.4|7293.4|14
1613628600000|2021-02-18 06:10:00|7308.9|7293.9|7309.5|7294.5|7309.6|7294.6|7308.9|7293.9|12
1613628900000|2021-02-18 06:15:00|7309.4|7294.4|7309.3|7294.3|7309.9|7294.9|7309.1|7294.1|44
1613629200000|2021-02-18 06:20:00|7309.4|7294.4|7309.5|7294.5|7310.1|7295.1|7309.2|7294.2|25
1613629500000|2021-02-18 06:25:00|7309.4|7294.4|7309.4|7294.4|7309.9|7294.9|7309.2|7294.2|23
1613629800000|2021-02-18 06:30:00|7309.5|7294.5|7309.5|7294.5|7309.6|7294.6|7309.4|7294.4|7
1613630100000|2021-02-18 06:35:00|7309.6|7294.6|7310|7295|7310|7295|7309.6|7294.6|14
1613630400000|2021-02-18 06:40:00|7309.8|7294.8|7309.4|7294.4|7310.1|7295.1|7309.3|7294.3|28
1613630700000|2021-02-18 06:45:00|7309.6|7294.6|7309.3|7294.3|7309.6|7294.6|7309.3|7294.3|6
1613631000000|2021-02-18 06:50:00|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.3|7294.3|12
1613631300000|2021-02-18 06:55:00|7309.4|7294.4|7309.5|7294.5|7309.9|7294.9|7309.3|7294.3|27
1613631600000|2021-02-18 07:00:00|7309.6|7294.6|7309.4|7294.4|7309.8|7294.8|7309.4|7294.4|14
1613631900000|2021-02-18 07:05:00|7309.3|7294.3|7309.4|7294.4|7309.4|7294.4|7309.3|7294.3|8
1613632200000|2021-02-18 07:10:00|7309.3|7294.3|7311.5|7296.5|7311.7|7296.7|7309.3|7294.3|48
1613632500000|2021-02-18 07:15:00|7311.6|7296.6|7311.2|7296.2|7311.8|7296.8|7310.9|7295.9|51
1613632800000|2021-02-18 07:20:00|7310.9|7295.9|7310.2|7295.2|7310.9|7295.9|7310.2|7295.2|19
1613633100000|2021-02-18 07:25:00|7310.1|7295.1|7308.8|7293.8|7310.1|7295.1|7308.7|7293.7|13
1613633400000|2021-02-18 07:30:00|7308.7|7293.7|7310.4|7295.4|7310.6|7295.6|7308.7|7293.7|19
1613633700000|2021-02-18 07:35:00|7310.5|7295.5|7309.6|7294.6|7310.6|7295.6|7309.3|7294.3|15
1613634000000|2021-02-18 07:40:00|7309.9|7294.9|7308.6|7293.6|7310.1|7295.1|7308.6|7293.6|18
1613634300000|2021-02-18 07:45:00|7308.9|7293.9|7309.7|7294.7|7309.7|7294.7|7308.8|7293.8|31
1613634600000|2021-02-18 07:50:00|7309.8|7294.8|7309.4|7294.4|7309.8|7294.8|7309.3|7294.3|15
1613634900000|2021-02-18 07:55:00|7309.6|7294.6|7309.8|7294.8|7310.6|7295.6|7309.4|7294.4|34
1613635200000|2021-02-18 08:00:00|7309.9|7294.9|7310.3|7295.3|7310.8|7295.8|7309.9|7294.9|29
1613635500000|2021-02-18 08:05:00|7310.6|7295.6|7311.1|7296.1|7311.3|7296.3|7310.6|7295.6|11
1613635800000|2021-02-18 08:10:00|7311.2|7296.2|7311.7|7296.7|7311.9|7296.9|7311.1|7296.1|20
1613636100000|2021-02-18 08:15:00|7311.8|7296.8|7313.5|7298.5|7314.2|7299.2|7311.5|7296.5|47
1613636400000|2021-02-18 08:20:00|7313.6|7298.6|7314.5|7299.5|7320.5|7300.9|7312.9|7294.7|97
1613636700000|2021-02-18 08:25:00|7314.3|7299.3|7313.8|7298.8|7319.1|7299.3|7313|7293.7|38
1613637000000|2021-02-18 08:30:00|7313.7|7298.7|7312.4|7297.4|7313.8|7298.8|7311.5|7296.5|28
1613637300000|2021-02-18 08:35:00|7312.2|7297.2|7312|7297|7312.2|7297.2|7311|7296|42
1613637600000|2021-02-18 08:40:00|7312.1|7297.1|7311.3|7296.3|7316.9|7298.5|7311.3|7291.9|40
1613637900000|2021-02-18 08:45:00|7311.4|7296.4|7308.8|7293.8|7311.5|7296.5|7308.5|7293.5|60
1613638200000|2021-02-18 08:50:00|7309.1|7294.1|7306.8|7291.8|7309.2|7294.2|7305.6|7290.6|53
1613638500000|2021-02-18 08:55:00|7307.7|7292.7|7309.5|7284.5|7309.9|7292.8|7304.3|7284.5|51
1613638800000|2021-02-18 09:00:00|7309.3|7284.3|7303.3|7288.3|7309.9|7289|7300.3|7280.9|111
1613639100000|2021-02-18 09:05:00|7303.5|7288.5|7303.8|7288.8|7308.5|7288.9|7302.4|7283.3|46
1613639400000|2021-02-18 09:10:00|7304|7289|7304.4|7289.4|7309.6|7290|7302.7|7283.9|61
1613639700000|2021-02-18 09:15:00|7304.3|7289.3|7304|7289|7310.3|7290.2|7303.9|7283.7|36
1613640000000|2021-02-18 09:20:00|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304|7289|7
1613640300000|2021-02-18 09:25:00|7303.8|7288.8|7304.6|7289.6|7304.9|7289.9|7302.9|7287.9|37
1613640600000|2021-02-18 09:30:00|7304.5|7289.5|7303|7288|7304.6|7289.6|7302.8|7287.8|34
1613640900000|2021-02-18 09:35:00|7302.7|7287.7|7302.3|7287.3|7302.7|7287.7|7301.7|7286.7|37
1613641200000|2021-02-18 09:40:00|7301.8|7286.8|7306.7|7281.7|7307.5|7287.5|7300|7281.7|62
1613641500000|2021-02-18 09:45:00|7301.8|7286.8|7301.1|7286.1|7307.7|7287.6|7300.6|7281.7|47
1613641800000|2021-02-18 09:50:00|7301.4|7286.4|7301.7|7286.7|7303.3|7288.3|7301.2|7286.2|63
1613642100000|2021-02-18 09:55:00|7301.8|7286.8|7299.3|7284.3|7301.9|7286.9|7299.3|7284.3|70
1613642400000|2021-02-18 10:00:00|7299.4|7284.4|7297.7|7282.7|7299.4|7284.4|7295.5|7280.5|82
1613642700000|2021-02-18 10:05:00|7297.6|7282.6|7294.5|7279.5|7302|7282.7|7293.7|7276.7|72
1613643000000|2021-02-18 10:10:00|7294.3|7279.3|7296|7281|7296.1|7281.1|7293.9|7278.9|66
1613643300000|2021-02-18 10:15:00|7296.1|7281.1|7293.4|7278.4|7296.1|7281.1|7293.2|7278.2|43
1613643600000|2021-02-18 10:20:00|7293.5|7278.5|7296.2|7281.2|7296.2|7281.2|7293.3|7278.3|22
1613643900000|2021-02-18 10:25:00|7296.3|7281.3|7296.7|7281.7|7302|7282.7|7296.2|7276.8|52
1613644200000|2021-02-18 10:30:00|7296.5|7281.5|7295.5|7280.5|7300.1|7281.7|7294.3|7274.8|46
1613644500000|2021-02-18 10:35:00|7295.6|7280.6|7296|7281|7296|7281|7294.9|7279.9|11
1613644800000|2021-02-18 10:40:00|7295.8|7280.8|7295.5|7280.5|7295.8|7280.8|7295.3|7280.3|20
1613645100000|2021-02-18 10:45:00|7295.6|7280.6|7295.8|7280.8|7296|7281|7295.6|7280.6|11
1613645400000|2021-02-18 10:50:00|7295.5|7280.5|7295.6|7280.6|7299|7280.7|7293.8|7274|27
1613645700000|2021-02-18 10:55:00|7295.5|7280.5|7295.4|7280.4|7295.5|7280.5|7294.6|7279.6|12
1613646000000|2021-02-18 11:00:00|7295.5|7280.5|7295.7|7280.7|7296.1|7281.1|7295.5|7280.5|21
1613646300000|2021-02-18 11:05:00|7295.9|7280.9|7293.8|7278.8|7298.7|7280.9|7293|7273.7|37
1613646600000|2021-02-18 11:10:00|7293.5|7278.5|7293.2|7278.2|7293.9|7278.9|7293.2|7278.2|17
1613646900000|2021-02-18 11:15:00|7293.3|7278.3|7294.3|7279.3|7299.3|7279.9|7292.9|7273.4|38
1613647200000|2021-02-18 11:20:00|7294.4|7279.4|7293|7278|7299|7279.4|7292.9|7273.8|74
1613647500000|2021-02-18 11:25:00|7292.9|7277.9|7292.5|7277.5|7293.3|7278.3|7291.6|7276.6|47
1613647800000|2021-02-18 11:30:00|7292.4|7277.4|7297.9|7272.9|7297.9|7277.4|7291.7|7272.5|9
1613648100000|2021-02-18 11:35:00|7298.1|7273.1|7298|7273|7298.1|7273.1|7297.9|7272.9|4
1613649000000|2021-02-18 11:50:00|7297.9|7272.9|7297.9|7272.9|7297.9|7272.9|7297.7|7272.7|5
1613649600000|2021-02-18 12:00:00|7298.1|7273.1|7298|7273|7298.2|7273.2|7297.8|7272.8|36
1613649900000|2021-02-18 12:05:00|7298.1|7273.1|7298.4|7273.4|7298.5|7273.5|7298|7273|26
1613650200000|2021-02-18 12:10:00|7298.5|7273.5|7293.4|7278.4|7298.6|7279.1|7292.8|7273.5|12
1613650500000|2021-02-18 12:15:00|7293.3|7278.3|7293.2|7278.2|7293.3|7278.3|7293.2|7278.2|8
1613650800000|2021-02-18 12:20:00|7293.6|7278.6|7293.9|7278.9|7294.3|7279.3|7293.4|7278.4|11
1613651100000|2021-02-18 12:25:00|7293.8|7278.8|7297.9|7272.9|7298.1|7279|7293|7272.8|114
1613651400000|2021-02-18 12:30:00|7297.8|7272.8|7297.6|7272.6|7298|7273|7297.6|7272.6|400
1613651700000|2021-02-18 12:35:00|7297.9|7272.9|7290.3|7275.3|7298.7|7278.7|7290.2|7270.5|48
1613652000000|2021-02-18 12:40:00|7290.4|7275.4|7290.9|7275.9|7291.2|7276.2|7290.4|7275.4|14
1613652300000|2021-02-18 12:45:00|7291|7276|7289.6|7274.6|7291|7276|7289.6|7274.6|11
1613652600000|2021-02-18 12:50:00|7289.5|7274.5|7294.5|7269.5|7294.6|7274.9|7288.6|7269.5|24
1613652900000|2021-02-18 12:55:00|7294.6|7269.6|7290.8|7275.8|7295.4|7275.8|7290|7269.5|25
1613653200000|2021-02-18 13:00:00|7290.9|7275.9|7290.8|7275.8|7296.1|7276.3|7290.8|7270.9|12
1613653500000|2021-02-18 13:05:00|7295.2|7270.2|7294.4|7269.4|7295.2|7270.2|7294.4|7269.4|48
1613653800000|2021-02-18 13:10:00|7294.5|7269.5|7294.7|7269.7|7294.7|7269.7|7294.4|7269.4|19
1613654100000|2021-02-18 13:15:00|7294.6|7269.6|7295.2|7270.2|7295.5|7274.9|7289.8|7269.6|77
1613654400000|2021-02-18 13:20:00|7295.3|7270.3|7289.9|7274.9|7295.7|7274.9|7289.8|7269.4|30
1613654700000|2021-02-18 13:25:00|7290|7275|7290|7275|7291.1|7276.1|7290|7275|16
1613655000000|2021-02-18 13:30:00|7290.3|7275.3|7290.2|7275.2|7295.8|7275.7|7290.2|7270.3|14
1613655300000|2021-02-18 13:35:00|7290.3|7275.3|7290.7|7275.7|7290.8|7275.8|7290.3|7275.3|11
1613655600000|2021-02-18 13:40:00|7290.6|7275.6|7290.5|7275.5|7290.6|7275.6|7290.5|7275.5|2
1613655900000|2021-02-18 13:45:00|7290.6|7275.6|7290.7|7275.7|7291.4|7276.4|7290.6|7275.6|10
1613656200000|2021-02-18 13:50:00|7290.8|7275.8|7291.3|7276.3|7291.8|7276.8|7290.7|7275.7|15
1613656500000|2021-02-18 13:55:00|7291.4|7276.4|7291.9|7276.9|7292|7277|7291.4|7276.4|7
1613656800000|2021-02-18 14:00:00|7292|7277|7299.4|7274.4|7299.5|7279.2|7291.9|7274|50
1613657100000|2021-02-18 14:05:00|7299.5|7274.5|7293.3|7278.3|7299.5|7278.6|7292.6|7273.7|44
1613657400000|2021-02-18 14:10:00|7293.5|7278.5|7293.4|7278.4|7298.8|7278.8|7292.9|7273.6|20
1613657700000|2021-02-18 14:15:00|7293.6|7278.6|7295.4|7280.4|7295.7|7280.7|7293.1|7278.1|38
1613658000000|2021-02-18 14:20:00|7295.3|7280.3|7295.4|7280.4|7295.5|7280.5|7294.5|7279.5|28
1613658300000|2021-02-18 14:25:00|7295.3|7280.3|7294.9|7279.9|7295.5|7280.5|7294.7|7279.7|40
1613658600000|2021-02-18 14:30:00|7294.7|7279.7|7296.9|7281.9|7302|7282.1|7294.6|7275.9|182
1613658900000|2021-02-18 14:35:00|7296.7|7281.7|7295.7|7280.7|7301.8|7282.1|7295|7276.2|142
1613659200000|2021-02-18 14:40:00|7296|7281|7295.7|7280.7|7297|7282|7295.3|7280.3|95
1613659500000|2021-02-18 14:45:00|7295.6|7280.6|7295.5|7280.5|7299.7|7281|7294.3|7274.3|103
1613659800000|2021-02-18 14:50:00|7295.6|7280.6|7297.1|7282.1|7297.2|7282.2|7295|7280|67
1613660100000|2021-02-18 14:55:00|7297|7282|7295.5|7280.5|7297|7282|7294.3|7279.3|78
1613660400000|2021-02-18 15:00:00|7295.6|7280.6|7295.8|7280.8|7295.8|7280.8|7295.4|7280.4|25
1613660700000|2021-02-18 15:05:00|7295.7|7280.7|7297.1|7282.1|7297.3|7282.3|7295.7|7280.7|50
1613661000000|2021-02-18 15:10:00|7296.9|7281.9|7300|7285|7300.1|7285.1|7296.9|7281.9|85
1613661300000|2021-02-18 15:15:00|7299.9|7284.9|7301.7|7286.7|7302.2|7287.2|7299.9|7284.9|98
1613661600000|2021-02-18 15:20:00|7301.6|7286.6|7302.2|7287.2|7302.6|7287.6|7301.4|7286.4|68
1613661900000|2021-02-18 15:25:00|7302.5|7287.5|7308.3|7283.3|7308.6|7289.5|7302.4|7283.3|63
1613662200000|2021-02-18 15:30:00|7308.4|7283.4|7299.5|7284.5|7308.4|7288.9|7299.4|7283.4|100
1613662500000|2021-02-18 15:35:00|7299.4|7284.4|7299.4|7284.4|7301|7286|7297|7282|113
1613662800000|2021-02-18 15:40:00|7299.5|7284.5|7299.9|7284.9|7299.9|7284.9|7296.4|7281.4|119
1613663100000|2021-02-18 15:45:00|7299.6|7284.6|7299.1|7284.1|7299.8|7284.8|7298.9|7283.9|92
1613663400000|2021-02-18 15:50:00|7299.2|7284.2|7299|7284|7299.5|7284.5|7298.8|7283.8|77
1613663700000|2021-02-18 15:55:00|7299.1|7284.1|7301.5|7286.5|7301.7|7286.7|7298.8|7283.8|46
1613664000000|2021-02-18 16:00:00|7301.4|7286.4|7300.3|7285.3|7301.4|7286.4|7300.1|7285.1|89
1613664300000|2021-02-18 16:05:00|7300.4|7285.4|7300.8|7285.8|7301.1|7286.1|7300.3|7285.3|63
1613664600000|2021-02-18 16:10:00|7300.7|7285.7|7301.8|7286.8|7302|7287|7300.7|7285.7|106
1613664900000|2021-02-18 16:15:00|7301.9|7286.9|7298.9|7283.9|7302|7287|7298.9|7283.9|63
1613665200000|2021-02-18 16:20:00|7299|7284|7298.2|7283.2|7299.1|7284.1|7297.9|7282.9|70
1613665500000|2021-02-18 16:25:00|7298.3|7283.3|7298.9|7283.9|7299.5|7284.5|7298.3|7283.3|23
1613665800000|2021-02-18 16:30:00|7299.2|7284.2|7299.8|7284.8|7300.2|7285.2|7299.2|7284.2|23
1613666100000|2021-02-18 16:35:00|7299.9|7284.9|7298.9|7283.9|7300.2|7285.2|7298.7|7283.7|45
1613666400000|2021-02-18 16:40:00|7298.8|7283.8|7299|7284|7299.1|7284.1|7298.7|7283.7|42
1613666700000|2021-02-18 16:45:00|7299.1|7284.1|7299.3|7284.3|7299.3|7284.3|7298.8|7283.8|68
1613667000000|2021-02-18 16:50:00|7299.2|7284.2|7299.1|7284.1|7299.3|7284.3|7299.1|7284.1|32
1613667300000|2021-02-18 16:55:00|7299.2|7284.2|7299.1|7284.1|7299.3|7284.3|7299|7284|50
1613667600000|2021-02-18 17:00:00|7299.3|7284.3|7299.2|7284.2|7299.3|7284.3|7299.1|7284.1|31
1613667900000|2021-02-18 17:05:00|7299.3|7284.3|7299.1|7284.1|7299.3|7284.3|7299.1|7284.1|21
1613668200000|2021-02-18 17:10:00|7299.2|7284.2|7298|7283|7299.3|7284.3|7298|7283|16
1613668500000|2021-02-18 17:15:00|7298.1|7283.1|7297.4|7282.4|7298.1|7283.1|7297|7282|19
1613668800000|2021-02-18 17:20:00|7297.3|7282.3|7303.4|7278.4|7305|7284.3|7296.5|7278.4|60
1613669100000|2021-02-18 17:25:00|7303.5|7278.5|7302.5|7277.5|7303.9|7284.2|7299.2|7277.5|52
1613669400000|2021-02-18 17:30:00|7302.6|7277.6|7302.6|7277.6|7302.8|7277.8|7302.6|7277.6|29
1613669700000|2021-02-18 17:35:00|7302.7|7277.7|7302.7|7277.7|7302.8|7277.8|7302.5|7277.5|17
1613670000000|2021-02-18 17:40:00|7302.6|7277.6|7302.6|7277.6|7302.7|7277.7|7302.5|7277.5|5
1613670300000|2021-02-18 17:45:00|7302.5|7277.5|7301.9|7276.9|7302.5|7277.5|7301.8|7276.8|9
1613670600000|2021-02-18 17:50:00|7301.8|7276.8|7297|7282|7301.9|7282.1|7296.8|7276.8|23
1613670900000|2021-02-18 17:55:00|7297.1|7282.1|7296.7|7281.7|7297.1|7282.1|7296.6|7281.6|8
1613671200000|2021-02-18 18:00:00|7296.4|7281.4|7296.7|7281.7|7296.7|7281.7|7296.4|7281.4|2
1613671500000|2021-02-18 18:05:00|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|7296.9|7281.9|1
1613671800000|2021-02-18 18:10:00|7297.1|7282.1|7298.2|7283.2|7298.8|7283.8|7297.1|7282.1|30
1613672100000|2021-02-18 18:15:00|7298.3|7283.3|7297.4|7282.4|7298.5|7283.5|7297|7282|39
1613672400000|2021-02-18 18:20:00|7297.3|7282.3|7296.7|7281.7|7297.3|7282.3|7296.3|7281.3|27
1613672700000|2021-02-18 18:25:00|7296.6|7281.6|7296.3|7281.3|7296.7|7281.7|7296.2|7281.2|28
1613673000000|2021-02-18 18:30:00|7296.4|7281.4|7295.6|7280.6|7296.4|7281.4|7294.3|7279.3|64
1613673300000|2021-02-18 18:35:00|7295.5|7280.5|7295.3|7280.3|7295.8|7280.8|7295|7280|33
1613673600000|2021-02-18 18:40:00|7295.2|7280.2|7295.2|7280.2|7295.2|7280.2|7295.1|7280.1|3
1613673900000|2021-02-18 18:45:00|7295.1|7280.1|7295.1|7280.1|7295.2|7280.2|7294.9|7279.9|6
1613674200000|2021-02-18 18:50:00|7295|7280|7295|7280|7295|7280|7294.9|7279.9|3
1613674500000|2021-02-18 18:55:00|7295.1|7280.1|7295.3|7280.3|7295.9|7280.9|7295|7280|36
1613674800000|2021-02-18 19:00:00|7295.4|7280.4|7295.3|7280.3|7295.5|7280.5|7295.3|7280.3|78
1613675100000|2021-02-18 19:05:00|7295.4|7280.4|7293.9|7278.9|7295.4|7280.4|7293.9|7278.9|56
1613675400000|2021-02-18 19:10:00|7294.2|7279.2|7294.4|7279.4|7294.4|7279.4|7294.2|7279.2|3
1613675700000|2021-02-18 19:15:00|7294.3|7279.3|7294.3|7279.3|7294.5|7279.5|7294.3|7279.3|6
1613676600000|2021-02-18 19:30:00|7294.4|7279.4|7294.5|7279.5|7294.5|7279.5|7294.4|7279.4|2
1613676900000|2021-02-18 19:35:00|7294.7|7279.7|7294.4|7279.4|7294.8|7279.8|7294.2|7279.2|11
1613677200000|2021-02-18 19:40:00|7294.3|7279.3|7293.4|7278.4|7294.4|7279.4|7293.3|7278.3|10
1613677500000|2021-02-18 19:45:00|7292.8|7277.8|7292.5|7277.5|7293.4|7278.4|7292.5|7277.5|7
1613677800000|2021-02-18 19:50:00|7292.3|7277.3|7292.7|7277.7|7292.8|7277.8|7292.3|7277.3|6
1613678100000|2021-02-18 19:55:00|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|7292.9|7277.9|1
1613678400000|2021-02-18 20:00:00|7292.8|7277.8|7292.9|7277.9|7292.9|7277.9|7292.8|7277.8|2
1613678700000|2021-02-18 20:05:00|7292.8|7277.8|7292.9|7277.9|7292.9|7277.9|7292.5|7277.5|7
1613679000000|2021-02-18 20:10:00|7292.8|7277.8|7293|7278|7293|7278|7292.8|7277.8|2
1613679600000|2021-02-18 20:20:00|7293.1|7278.1|7293.1|7278.1|7293.1|7278.1|7293|7278|3
1613680200000|2021-02-18 20:30:00|7293|7278|7292.9|7277.9|7293|7278|7292.9|7277.9|4
1613680800000|2021-02-18 20:40:00|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1613681100000|2021-02-18 20:45:00|7293|7278|7293|7278|7293|7278|7293|7278|1
1613681700000|2021-02-18 20:55:00|7292.9|7277.9|7293|7278|7293|7278|7292.5|7277.5|10
1613701800000|2021-02-19 02:30:00|7301.8|7276.8|7300.6|7275.6|7301.8|7276.8|7300.6|7275.6|2
1613702400000|2021-02-19 02:40:00|7301|7276|7301|7276|7301|7276|7301|7276|1
1613703000000|2021-02-19 02:50:00|7302.7|7277.7|7302.8|7277.8|7302.8|7277.8|7302.7|7277.7|2
1613703600000|2021-02-19 03:00:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1613703900000|2021-02-19 03:05:00|7302.1|7277.1|7303.1|7278.1|7303.1|7278.1|7302.1|7277.1|3
1613704200000|2021-02-19 03:10:00|7302.6|7277.6|7306.8|7281.8|7306.8|7281.8|7302.1|7277.1|20
1613704500000|2021-02-19 03:15:00|7307.1|7282.1|7308.1|7283.1|7309.1|7284.1|7306|7281|9
1613704800000|2021-02-19 03:20:00|7308|7283|7310.1|7285.1|7310.3|7285.3|7307.3|7282.3|20
1613705100000|2021-02-19 03:25:00|7310|7285|7310|7285|7311.9|7286.9|7309.7|7284.7|23
1613705400000|2021-02-19 03:30:00|7309.9|7284.9|7307.4|7282.4|7309.9|7284.9|7306.2|7281.2|34
1613705700000|2021-02-19 03:35:00|7302.6|7287.6|7306.1|7281.1|7307.8|7287.6|7301.9|7281.1|28
1613706000000|2021-02-19 03:40:00|7306.4|7281.4|7299.8|7284.8|7306.4|7285.1|7299.8|7280.4|15
1613706300000|2021-02-19 03:45:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1613706600000|2021-02-19 03:50:00|7300.4|7285.4|7301.4|7286.4|7301.4|7286.4|7300.4|7285.4|9
1613706900000|2021-02-19 03:55:00|7301.1|7286.1|7300.6|7285.6|7301.4|7286.4|7300.6|7285.6|5
1613707200000|2021-02-19 04:00:00|7300.1|7285.1|7297.2|7282.2|7304.8|7285.1|7297.2|7275.9|33
1613707500000|2021-02-19 04:05:00|7297.3|7282.3|7297.1|7282.1|7302.1|7282.4|7297|7277.1|8
1613708400000|2021-02-19 04:20:00|7297.3|7282.3|7298.1|7283.1|7298.4|7283.4|7297.3|7282.3|10
1613708700000|2021-02-19 04:25:00|7298.4|7283.4|7297.8|7282.8|7298.6|7283.6|7297.6|7282.6|12
1613709000000|2021-02-19 04:30:00|7297.6|7282.6|7297.8|7282.8|7297.8|7282.8|7297.6|7282.6|4
1613709300000|2021-02-19 04:35:00|7297.4|7282.4|7294.9|7279.9|7301.3|7282.4|7294.9|7276.3|11
1613709600000|2021-02-19 04:40:00|7295.1|7280.1|7294.9|7279.9|7295.9|7280.9|7294.9|7279.9|12
1613709900000|2021-02-19 04:45:00|7294.8|7279.8|7293.5|7278.5|7298.2|7279.8|7293.3|7273.2|14
1613710200000|2021-02-19 04:50:00|7293.4|7278.4|7291.9|7276.9|7293.4|7278.4|7291.9|7276.9|10
1613710500000|2021-02-19 04:55:00|7291.8|7276.8|7287.4|7272.4|7291.9|7276.9|7287.2|7272.2|29
1613710800000|2021-02-19 05:00:00|7287.3|7272.3|7296.8|7271.8|7296.8|7275.1|7285.5|7266|42
1613711100000|2021-02-19 05:05:00|7297.4|7272.4|7291.6|7276.6|7298.4|7276.6|7288.8|7268.8|47
1613711400000|2021-02-19 05:10:00|7291.5|7276.5|7291.4|7276.4|7297.1|7278.4|7291.1|7269.9|36
1613711700000|2021-02-19 05:15:00|7291|7276|7295.2|7270.2|7296.7|7276|7291|7269.3|30
1613712000000|2021-02-19 05:20:00|7295.3|7270.3|7290|7275|7296.8|7276.6|7290|7270.3|29
1613712300000|2021-02-19 05:25:00|7289.8|7274.8|7288.8|7273.8|7289.8|7274.8|7288.8|7273.8|7
1613712600000|2021-02-19 05:30:00|7288.7|7273.7|7288.8|7273.8|7288.8|7273.8|7288.7|7273.7|2
1613712900000|2021-02-19 05:35:00|7288.3|7273.3|7291.8|7266.8|7291.9|7273.8|7286.4|7266.4|40
1613713200000|2021-02-19 05:40:00|7287|7272|7290.3|7275.3|7290.5|7275.5|7287|7272|17
1613713500000|2021-02-19 05:45:00|7290.1|7275.1|7291.5|7276.5|7296.8|7276.7|7290.1|7270.4|34
1613713800000|2021-02-19 05:50:00|7291.3|7276.3|7289.9|7274.9|7295.9|7276.3|7289.7|7270.3|13
1613714100000|2021-02-19 05:55:00|7290|7275|7289.8|7274.8|7290.7|7275.7|7289.5|7274.5|15
1613714400000|2021-02-19 06:00:00|7289.7|7274.7|7289.1|7274.1|7294.1|7274.7|7288.7|7268.5|18
1613714700000|2021-02-19 06:05:00|7289|7274|7288.8|7273.8|7289|7274|7288.7|7273.7|4
1613715000000|2021-02-19 06:10:00|7288.9|7273.9|7285.6|7270.6|7291.3|7273.9|7285.5|7266.2|20
1613715300000|2021-02-19 06:15:00|7285.8|7270.8|7287.3|7272.3|7293|7272.8|7285|7266.6|35
1613715600000|2021-02-19 06:20:00|7287.8|7272.8|7292.8|7267.8|7292.8|7272.8|7287|7267.5|7
1613715900000|2021-02-19 06:25:00|7293|7268|7285|7270|7293|7272.5|7285|7267.3|29
1613716200000|2021-02-19 06:30:00|7284.8|7269.8|7290.8|7265.8|7290.8|7270.8|7284.8|7265.5|6
1613716500000|2021-02-19 06:35:00|7291.1|7266.1|7291.1|7266.1|7291.1|7266.1|7290.8|7265.8|10
1613716800000|2021-02-19 06:40:00|7291|7266|7293.6|7268.6|7293.6|7273.7|7286.5|7266|23
1613717100000|2021-02-19 06:45:00|7293.4|7268.4|7288.4|7273.4|7293.4|7273.7|7288.4|7268.4|9
1613717400000|2021-02-19 06:50:00|7289|7274|7294.9|7269.9|7294.9|7274.3|7288.6|7269.1|11
1613717700000|2021-02-19 06:55:00|7295|7270|7294.3|7269.3|7295|7270|7294.3|7269.3|4
1613718000000|2021-02-19 07:00:00|7294.6|7269.6|7294.3|7269.3|7294.9|7274.8|7288.8|7269.3|18
1613718300000|2021-02-19 07:05:00|7289|7274|7289|7274|7289|7274|7289|7274|1
1613718600000|2021-02-19 07:10:00|7289.3|7274.3|7293.5|7268.5|7294.5|7274.3|7288.3|7268.5|11
1613718900000|2021-02-19 07:15:00|7293.3|7268.3|7286|7271|7293.3|7272.8|7285.8|7266.3|14
1613719200000|2021-02-19 07:20:00|7285.8|7270.8|7291.1|7266.1|7292.3|7271.3|7284.8|7266|22
1613719500000|2021-02-19 07:25:00|7291.3|7266.3|7286.4|7271.4|7291.3|7272.2|7285.9|7266.2|28
1613719800000|2021-02-19 07:30:00|7286.5|7271.5|7291.9|7266.9|7292.1|7272.4|7286.5|7266.9|18
1613720100000|2021-02-19 07:35:00|7292|7267|7287.7|7272.7|7293.4|7273.6|7287.6|7266.8|40
1613720400000|2021-02-19 07:40:00|7287.9|7272.9|7288|7273|7292.3|7273|7286.5|7266.8|35
1613720700000|2021-02-19 07:45:00|7288.1|7273.1|7288.1|7273.1|7288.9|7273.9|7287.9|7272.9|17
1613721000000|2021-02-19 07:50:00|7288|7273|7287.7|7272.7|7288.4|7273.4|7287.6|7272.6|22
1613721300000|2021-02-19 07:55:00|7287.8|7272.8|7288.7|7273.7|7288.8|7273.8|7286.9|7271.9|58
1613721600000|2021-02-19 08:00:00|7288.6|7273.6|7287.7|7272.7|7291.4|7273.6|7286.6|7266.3|50
1613721900000|2021-02-19 08:05:00|7287.5|7272.5|7283.9|7268.9|7291.4|7272.5|7283.8|7266.2|40
1613722200000|2021-02-19 08:10:00|7283.7|7268.7|7283.4|7268.4|7288.3|7268.9|7282.7|7263.3|47
1613722500000|2021-02-19 08:15:00|7288.3|7263.3|7291.6|7266.6|7291.6|7271.4|7282.6|7263.3|40
1613722800000|2021-02-19 08:20:00|7291.5|7266.5|7290.8|7265.8|7291.5|7271|7286|7265.5|20
1613723100000|2021-02-19 08:25:00|7290.5|7265.5|7288.5|7263.5|7290.5|7269.8|7283|7263|44
1613723400000|2021-02-19 08:30:00|7288.1|7263.1|7286.1|7261.1|7288.1|7268.3|7282.3|7261.1|47
1613723700000|2021-02-19 08:35:00|7285.8|7260.8|7277.9|7262.9|7285.8|7266.1|7277.8|7259.8|57
1613724000000|2021-02-19 08:40:00|7277.6|7262.6|7277|7262|7282|7262.9|7276.1|7256.3|50
1613724300000|2021-02-19 08:45:00|7277.1|7262.1|7278.8|7263.8|7279.3|7264.3|7277.1|7262.1|17
1613724600000|2021-02-19 08:50:00|7278.7|7263.7|7278.8|7263.8|7278.8|7263.8|7278|7263|45
1613724900000|2021-02-19 08:55:00|7278.3|7263.3|7278.4|7263.4|7279.1|7264.1|7278|7263|50
1613725200000|2021-02-19 09:00:00|7278.5|7263.5|7287.6|7262.6|7287.7|7266.2|7278.3|7259.8|53
1613725500000|2021-02-19 09:05:00|7287.7|7262.7|7287.1|7262.1|7287.9|7266.3|7281.3|7261.5|70
1613725800000|2021-02-19 09:10:00|7287|7262|7281.1|7266.1|7287|7266.1|7280.3|7259.9|16
1613726100000|2021-02-19 09:15:00|7281.3|7266.3|7280.8|7265.8|7286.3|7266.4|7280.7|7261.2|14
1613726400000|2021-02-19 09:20:00|7280.6|7265.6|7280.8|7265.8|7280.8|7265.8|7280.3|7265.3|7
1613726700000|2021-02-19 09:25:00|7280.6|7265.6|7284.5|7259.5|7285|7265.6|7279.7|7259.5|12
1613727000000|2021-02-19 09:30:00|7284.2|7259.2|7278|7263|7284.2|7263.8|7278|7258.3|21
1613727300000|2021-02-19 09:35:00|7278.2|7263.2|7277.3|7262.3|7283.8|7263.4|7277.3|7258.7|17
1613727600000|2021-02-19 09:40:00|7277.6|7262.6|7279.3|7264.3|7279.3|7264.3|7277.6|7262.6|15
1613727900000|2021-02-19 09:45:00|7279|7264|7280.3|7265.3|7280.5|7265.5|7279|7264|15
1613728200000|2021-02-19 09:50:00|7280.4|7265.4|7287.3|7262.3|7288.9|7268|7280.4|7260.9|53
1613728500000|2021-02-19 09:55:00|7287.4|7262.4|7285.3|7270.3|7289|7270.3|7281.5|7261.8|45
1613728800000|2021-02-19 10:00:00|7285.2|7270.2|7290.9|7265.9|7291.5|7271.1|7285|7265.5|18
1613729100000|2021-02-19 10:05:00|7290.8|7265.8|7293.4|7268.4|7293.5|7273.1|7285.3|7265.8|33
1613729400000|2021-02-19 10:10:00|7287.8|7272.8|7286.6|7271.6|7295.8|7275.5|7286.3|7266.9|63
1613729700000|2021-02-19 10:15:00|7286.3|7271.3|7284.1|7269.1|7291|7271.3|7283.3|7262.5|24
1613730000000|2021-02-19 10:20:00|7284.4|7269.4|7290.8|7265.8|7291.5|7271|7284.4|7265.3|28
1613730300000|2021-02-19 10:25:00|7285.6|7270.6|7286.1|7271.1|7292.4|7271.6|7285.6|7266.1|35
1613730600000|2021-02-19 10:30:00|7286|7271|7290|7265|7290.5|7271.1|7285.3|7265|22
1613730900000|2021-02-19 10:35:00|7290.1|7265.1|7285.1|7270.1|7290.1|7270.9|7284.4|7264.1|16
1613731200000|2021-02-19 10:40:00|7289.6|7264.6|7281.8|7266.8|7289.6|7269.2|7281.1|7261.3|34
1613731500000|2021-02-19 10:45:00|7282|7267|7281.4|7266.4|7282.1|7267.1|7280.8|7265.8|15
1613731800000|2021-02-19 10:50:00|7281.3|7266.3|7281.3|7266.3|7281.9|7266.9|7281.3|7266.3|13
1613732100000|2021-02-19 10:55:00|7281.2|7266.2|7280.9|7265.9|7281.8|7266.8|7280.8|7265.8|14
1613732400000|2021-02-19 11:00:00|7280.8|7265.8|7285.8|7260.8|7285.8|7266.3|7279.4|7260.6|31
1613732700000|2021-02-19 11:05:00|7280.8|7265.8|7281.1|7266.1|7281.1|7266.1|7280.6|7265.6|6
1613733000000|2021-02-19 11:10:00|7281.4|7266.4|7281.6|7266.6|7281.6|7266.6|7281.4|7266.4|6
1613733300000|2021-02-19 11:15:00|7281.8|7266.8|7281.6|7266.6|7281.8|7266.8|7281.6|7266.6|5
1613733600000|2021-02-19 11:20:00|7282.5|7267.5|7282.4|7267.4|7288.1|7268.1|7282|7261.9|33
1613733900000|2021-02-19 11:25:00|7282.3|7267.3|7288.3|7263.3|7289.6|7269.3|7282.3|7263.3|38
1613734200000|2021-02-19 11:30:00|7288.4|7263.4|7288.3|7263.3|7288.8|7263.8|7288|7263|9
1613734500000|2021-02-19 11:35:00|7283.6|7268.6|7284.8|7269.8|7290.5|7269.8|7283.6|7264.6|16
1613734800000|2021-02-19 11:40:00|7285.3|7270.3|7285.6|7270.6|7285.7|7270.7|7285.1|7270.1|7
1613735100000|2021-02-19 11:45:00|7285.8|7270.8|7285.5|7270.5|7286.1|7271.1|7285.5|7270.5|5
1613736000000|2021-02-19 12:00:00|7284.5|7269.5|7290.3|7265.3|7290.3|7269.5|7284.5|7264.4|8
1613736600000|2021-02-19 12:10:00|7289.8|7264.8|7289.8|7264.8|7289.8|7264.8|7289.8|7264.8|1
1613736900000|2021-02-19 12:15:00|7289.6|7264.6|7289.6|7264.6|7289.6|7264.6|7289.6|7264.6|1
1613737500000|2021-02-19 12:25:00|7284.3|7269.3|7282.6|7267.6|7289.3|7269.3|7282.6|7262.1|10
1613737800000|2021-02-19 12:30:00|7288|7263|7289.1|7264.1|7289.3|7267.8|7282.8|7262.8|9
1613738100000|2021-02-19 12:35:00|7289|7264|7288.1|7263.1|7289|7264|7288|7263|42
1613738400000|2021-02-19 12:40:00|7288|7263|7286.7|7261.7|7288.2|7263.2|7285.8|7260.8|130
1613738700000|2021-02-19 12:45:00|7286.6|7261.6|7290.3|7265.3|7290.3|7268.3|7282.9|7261.6|71
1613739000000|2021-02-19 12:50:00|7284.4|7269.4|7284.6|7269.6|7290.1|7270.5|7284.4|7264.4|17
1613739300000|2021-02-19 12:55:00|7284.5|7269.5|7285|7270|7289.8|7270|7283.5|7263.4|34
1613739600000|2021-02-19 13:00:00|7284.8|7269.8|7286.3|7271.3|7286.3|7271.3|7284.8|7269.8|7
1613739900000|2021-02-19 13:05:00|7286.1|7271.1|7285.3|7270.3|7286.1|7271.1|7285.3|7270.3|5
1613740200000|2021-02-19 13:10:00|7285|7270|7284.5|7269.5|7290.8|7270|7283.6|7264.3|17
1613740500000|2021-02-19 13:15:00|7285|7270|7285|7270|7290.3|7270.3|7283.9|7264.6|21
1613740800000|2021-02-19 13:20:00|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|7284.8|7269.8|1
1613741100000|2021-02-19 13:25:00|7285.1|7270.1|7285.8|7270.8|7286.2|7271.2|7285.1|7270.1|5
1613741400000|2021-02-19 13:30:00|7290.8|7265.8|7291|7266|7292.5|7267.5|7290.8|7265.8|41
1613741700000|2021-02-19 13:35:00|7291.1|7266.1|7286.3|7271.3|7291.3|7271.3|7286.3|7266.1|3
1613742300000|2021-02-19 13:45:00|7286|7271|7285.8|7270.8|7286|7271|7285.8|7270.8|2
1613742600000|2021-02-19 13:50:00|7285.7|7270.7|7286|7271|7286.3|7271.3|7285.6|7270.6|8
1613742900000|2021-02-19 13:55:00|7285.9|7270.9|7285.3|7270.3|7286|7271|7284.8|7269.8|16
1613743200000|2021-02-19 14:00:00|7284.7|7269.7|7285.8|7270.8|7285.8|7270.8|7284.7|7269.7|17
1613743500000|2021-02-19 14:05:00|7285.5|7270.5|7285.8|7270.8|7286|7271|7285.3|7270.3|12
1613743800000|2021-02-19 14:10:00|7286|7271|7284.8|7269.8|7286|7271|7284.8|7269.8|13
1613744100000|2021-02-19 14:15:00|7284.5|7269.5|7284.3|7269.3|7284.9|7269.9|7283.8|7268.8|10
1613744400000|2021-02-19 14:20:00|7285|7270|7284.8|7269.8|7285.2|7270.2|7284.6|7269.6|6
1613744700000|2021-02-19 14:25:00|7284.6|7269.6|7286.5|7271.5|7286.5|7271.5|7284.5|7269.5|35
1613745000000|2021-02-19 14:30:00|7286.6|7271.6|7284.2|7269.2|7287.4|7272.4|7284.1|7269.1|89
1613745300000|2021-02-19 14:35:00|7284|7269|7286.2|7271.2|7286.2|7271.2|7284|7269|77
1613745600000|2021-02-19 14:40:00|7286.3|7271.3|7285.3|7270.3|7286.4|7271.4|7285.3|7270.3|83
1613745900000|2021-02-19 14:45:00|7285.1|7270.1|7284|7269|7290.2|7270.3|7283.8|7264.4|148
1613746200000|2021-02-19 14:50:00|7283.9|7268.9|7284.9|7269.9|7285.3|7270.3|7283.9|7268.9|67
1613746500000|2021-02-19 14:55:00|7284.8|7269.8|7284.8|7269.8|7285|7270|7284.6|7269.6|69
1613746800000|2021-02-19 15:00:00|7284.9|7269.9|7284.2|7269.2|7285|7270|7283.3|7268.3|96
1613747100000|2021-02-19 15:05:00|7284.1|7269.1|7283.9|7268.9|7284.2|7269.2|7283.6|7268.6|127
1613747400000|2021-02-19 15:10:00|7283.8|7268.8|7284.7|7269.7|7285.2|7270.2|7283.8|7268.8|51
1613747700000|2021-02-19 15:15:00|7284.8|7269.8|7285.1|7270.1|7285.1|7270.1|7284.4|7269.4|30
1613748000000|2021-02-19 15:20:00|7285.2|7270.2|7284.7|7269.7|7285.2|7270.2|7284.6|7269.6|42
1613748300000|2021-02-19 15:25:00|7284.8|7269.8|7285.1|7270.1|7285.1|7270.1|7284.7|7269.7|16
1613748600000|2021-02-19 15:30:00|7284.9|7269.9|7283.8|7268.8|7284.9|7269.9|7283.7|7268.7|35
1613748900000|2021-02-19 15:35:00|7283.9|7268.9|7284.1|7269.1|7284.1|7269.1|7283.8|7268.8|24
1613749200000|2021-02-19 15:40:00|7284|7269|7284.4|7269.4|7284.7|7269.7|7284|7269|18
1613749500000|2021-02-19 15:45:00|7284.5|7269.5|7284.5|7269.5|7284.6|7269.6|7284.3|7269.3|12
1613749800000|2021-02-19 15:50:00|7284.6|7269.6|7285.6|7270.6|7285.7|7270.7|7284.6|7269.6|12
1613750100000|2021-02-19 15:55:00|7285.7|7270.7|7286.8|7271.8|7286.8|7271.8|7285.5|7270.5|39
1613750400000|2021-02-19 16:00:00|7286.7|7271.7|7286.1|7271.1|7286.8|7271.8|7286|7271|23
1613750700000|2021-02-19 16:05:00|7286.2|7271.2|7285.6|7270.6|7286.2|7271.2|7285.5|7270.5|10
1613751000000|2021-02-19 16:10:00|7285.7|7270.7|7284.9|7269.9|7285.8|7270.8|7284.6|7269.6|43
1613751300000|2021-02-19 16:15:00|7285|7270|7285.6|7270.6|7285.7|7270.7|7284.9|7269.9|36
1613751600000|2021-02-19 16:20:00|7285.4|7270.4|7284.9|7269.9|7285.5|7270.5|7284.9|7269.9|10
1613751900000|2021-02-19 16:25:00|7285|7270|7284.4|7269.4|7285|7270|7284.2|7269.2|16
1613752200000|2021-02-19 16:30:00|7284.3|7269.3|7284|7269|7284.8|7269.8|7284|7269|26
1613752500000|2021-02-19 16:35:00|7284.1|7269.1|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|3
1613752800000|2021-02-19 16:40:00|7284|7269|7285.5|7270.5|7285.7|7270.7|7284|7269|31
1613753100000|2021-02-19 16:45:00|7285.6|7270.6|7284.6|7269.6|7285.7|7270.7|7284.5|7269.5|31
1613753400000|2021-02-19 16:50:00|7284.7|7269.7|7284.9|7269.9|7284.9|7269.9|7284.6|7269.6|9
1613753700000|2021-02-19 16:55:00|7284.8|7269.8|7285.5|7270.5|7285.6|7270.6|7284.8|7269.8|11
1613754000000|2021-02-19 17:00:00|7285.6|7270.6|7286.2|7271.2|7286.3|7271.3|7285.6|7270.6|11
1613754300000|2021-02-19 17:05:00|7285.6|7270.6|7285.2|7270.2|7285.6|7270.6|7283.3|7268.3|49
1613754600000|2021-02-19 17:10:00|7285.3|7270.3|7289|7264|7289|7270.3|7283.5|7263.8|62
1613754900000|2021-02-19 17:15:00|7289.1|7264.1|7283.3|7268.3|7289.1|7268.7|7282.8|7263.4|22
1613755200000|2021-02-19 17:20:00|7283.2|7268.2|7283|7268|7283.5|7268.5|7283|7268|14
1613755500000|2021-02-19 17:25:00|7283.1|7268.1|7283.5|7268.5|7283.8|7268.8|7283.1|7268.1|17
1613755800000|2021-02-19 17:30:00|7283.4|7268.4|7283.5|7268.5|7283.9|7268.9|7283.3|7268.3|24
1613756100000|2021-02-19 17:35:00|7283.4|7268.4|7284.3|7269.3|7284.4|7269.4|7283.4|7268.4|17
1613756400000|2021-02-19 17:40:00|7284.1|7269.1|7283.8|7268.8|7284.1|7269.1|7283.8|7268.8|6
1613756700000|2021-02-19 17:45:00|7283.9|7268.9|7283.9|7268.9|7284.1|7269.1|7283.9|7268.9|17
1613757300000|2021-02-19 17:55:00|7284|7269|7284.2|7269.2|7284.2|7269.2|7283.8|7268.8|20
1613757600000|2021-02-19 18:00:00|7284.3|7269.3|7284.4|7269.4|7284.4|7269.4|7284.2|7269.2|8
1613757900000|2021-02-19 18:05:00|7284.5|7269.5|7284.8|7269.8|7285|7270|7284.3|7269.3|20
1613758200000|2021-02-19 18:10:00|7284.9|7269.9|7285.4|7270.4|7290.2|7272|7284.9|7264.9|137
1613758500000|2021-02-19 18:15:00|7285.5|7270.5|7285.8|7270.8|7286|7271|7285.3|7270.3|72
1613758800000|2021-02-19 18:20:00|7285.9|7270.9|7287.1|7272.1|7287.3|7272.3|7285.7|7270.7|30
1613759100000|2021-02-19 18:25:00|7287.9|7272.9|7289.9|7274.9|7294.1|7275.2|7287.9|7268.6|60
1613759400000|2021-02-19 18:30:00|7289.8|7274.8|7292.7|7267.7|7293.2|7275.1|7288|7267.6|125
1613759700000|2021-02-19 18:35:00|7292.6|7267.6|7292.8|7267.8|7293.5|7273.2|7288.2|7266.6|253
1613760000000|2021-02-19 18:40:00|7292.9|7267.9|7293.3|7268.3|7293.4|7268.4|7292.8|7267.8|47
1613760300000|2021-02-19 18:45:00|7293.2|7268.2|7292.3|7267.3|7293.3|7272.7|7286.9|7266.8|58
1613760600000|2021-02-19 18:50:00|7292.2|7267.2|7293.2|7268.2|7293.3|7268.3|7292|7267|50
1613760900000|2021-02-19 18:55:00|7293.3|7268.3|7289.9|7274.9|7293.6|7275.7|7288.6|7268.3|29
1613761200000|2021-02-19 19:00:00|7289.8|7274.8|7294.6|7269.6|7294.7|7274.9|7289.8|7269.3|38
1613761500000|2021-02-19 19:05:00|7294.5|7269.5|7294.3|7269.3|7294.5|7269.5|7294.2|7269.2|36
1613761800000|2021-02-19 19:10:00|7294.4|7269.4|7294.4|7269.4|7294.6|7269.6|7294.4|7269.4|7
1613762100000|2021-02-19 19:15:00|7294.5|7269.5|7294.3|7269.3|7294.5|7269.5|7294.3|7269.3|2
1613762700000|2021-02-19 19:25:00|7294.5|7269.5|7294.3|7269.3|7294.7|7269.7|7294.3|7269.3|6
1613763000000|2021-02-19 19:30:00|7294.4|7269.4|7294.6|7269.6|7294.6|7269.6|7294.4|7269.4|4
1613763300000|2021-02-19 19:35:00|7290|7275|7290.7|7275.7|7290.7|7275.7|7290|7275|6
1613763600000|2021-02-19 19:40:00|7290.6|7275.6|7290.5|7275.5|7290.6|7275.6|7290.4|7275.4|3
1613763900000|2021-02-19 19:45:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|1
1613764200000|2021-02-19 19:50:00|7290.6|7275.6|7291.2|7276.2|7291.2|7276.2|7290.6|7275.6|10
1613764500000|2021-02-19 19:55:00|7291|7276|7290.9|7275.9|7291.1|7276.1|7290.9|7275.9|4
1613764800000|2021-02-19 20:00:00|7290.6|7275.6|7290.5|7275.5|7290.8|7275.8|7290.5|7275.5|6
1613765100000|2021-02-19 20:05:00|7290.4|7275.4|7290.4|7275.4|7290.4|7275.4|7290.1|7275.1|7
1613765400000|2021-02-19 20:10:00|7290.5|7275.5|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|4
1613765700000|2021-02-19 20:15:00|7290.6|7275.6|7290.8|7275.8|7290.8|7275.8|7290.6|7275.6|3
1613766600000|2021-02-19 20:30:00|7291|7276|7290.2|7275.2|7291|7276|7290.2|7275.2|5
1613766900000|2021-02-19 20:35:00|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|7290.1|7275.1|1
1613768100000|2021-02-19 20:55:00|7290|7275|7290.1|7275.1|7290.1|7275.1|7290|7275|2
1613961000000|2021-02-22 02:30:00|7293|7268|7293|7268|7293|7268|7293|7268|1
1613962500000|2021-02-22 02:55:00|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|7293.8|7268.8|1
1613963700000|2021-02-22 03:15:00|7294.8|7269.8|7296.1|7271.1|7296.1|7271.1|7294.8|7269.8|3
1613964000000|2021-02-22 03:20:00|7297.1|7272.1|7296.8|7271.8|7297.1|7272.1|7296.8|7271.8|2
1613964600000|2021-02-22 03:30:00|7296.3|7271.3|7296.3|7271.3|7296.3|7271.3|7296.3|7271.3|1
1613964900000|2021-02-22 03:35:00|7291.3|7276.3|7289.7|7274.7|7296.4|7276.4|7289.5|7270.3|45
1613965200000|2021-02-22 03:40:00|7290|7275|7290.1|7275.1|7295.6|7275.8|7289.8|7269.8|24
1613965500000|2021-02-22 03:45:00|7289.8|7274.8|7296.3|7271.3|7296.3|7274.9|7288.8|7268.3|22
1613965800000|2021-02-22 03:50:00|7296.6|7271.6|7292.6|7277.6|7297.6|7277.6|7290.5|7269.8|28
1613966100000|2021-02-22 03:55:00|7292.7|7277.7|7289.6|7274.6|7296|7277.7|7288.8|7268.5|32
1613966400000|2021-02-22 04:00:00|7294.4|7269.4|7288.8|7273.8|7294.6|7274.9|7288.8|7269.4|22
1613966700000|2021-02-22 04:05:00|7288.9|7273.9|7289.1|7274.1|7289.1|7274.1|7288.9|7273.9|7
1613967300000|2021-02-22 04:15:00|7289.2|7274.2|7289.1|7274.1|7289.2|7274.2|7289.1|7274.1|4
1613967600000|2021-02-22 04:20:00|7289.3|7274.3|7291.1|7276.1|7291.1|7276.1|7289.3|7274.3|15
1613967900000|2021-02-22 04:25:00|7291.2|7276.2|7291.1|7276.1|7291.3|7276.3|7291.1|7276.1|10
1613968200000|2021-02-22 04:30:00|7291.2|7276.2|7290.3|7275.3|7291.3|7276.3|7290|7275|30
1613968500000|2021-02-22 04:35:00|7290.4|7275.4|7290.1|7275.1|7290.4|7275.4|7288.4|7273.4|51
1613968800000|2021-02-22 04:40:00|7290|7275|7289.9|7274.9|7290.1|7275.1|7289.4|7274.4|16
1613969100000|2021-02-22 04:45:00|7290|7275|7290.3|7275.3|7290.4|7275.4|7289.8|7274.8|31
1613969400000|2021-02-22 04:50:00|7290.4|7275.4|7289.5|7274.5|7290.7|7275.7|7289.4|7274.4|35
1613969700000|2021-02-22 04:55:00|7289.4|7274.4|7283.5|7268.5|7293.9|7274.6|7283.1|7268.1|70
1613970000000|2021-02-22 05:00:00|7283.6|7268.6|7276.5|7261.5|7285.7|7270.7|7273.4|7253.2|222
1613970300000|2021-02-22 05:05:00|7276.3|7261.3|7273.1|7258.1|7278.4|7263.4|7273.1|7258.1|87
1613970600000|2021-02-22 05:10:00|7273.2|7258.2|7275.4|7260.4|7280|7261|7273|7254.7|79
1613970900000|2021-02-22 05:15:00|7275.5|7260.5|7271.9|7256.9|7279.9|7262.1|7271.9|7254.7|90
1613971200000|2021-02-22 05:20:00|7271.8|7256.8|7273.6|7248.6|7276.4|7258.1|7265.6|7248.6|187
1613971500000|2021-02-22 05:25:00|7273.5|7248.5|7269.7|7254.7|7274|7255.8|7267.8|7248.3|98
1613971800000|2021-02-22 05:30:00|7269.6|7254.6|7271|7256|7272.4|7257.4|7269.6|7254.6|82
1613972100000|2021-02-22 05:35:00|7271.1|7256.1|7270.3|7255.3|7273|7258|7270.1|7255.1|60
1613972400000|2021-02-22 05:40:00|7270.1|7255.1|7267.4|7252.4|7270.3|7255.3|7267.2|7252.2|89
1613972700000|2021-02-22 05:45:00|7267.3|7252.3|7265.8|7250.8|7271.1|7252.7|7262.7|7246|127
1613973000000|2021-02-22 05:50:00|7265.7|7250.7|7269.6|7254.6|7275.7|7255.7|7265|7250|151
1613973300000|2021-02-22 05:55:00|7269.5|7254.5|7271.1|7256.1|7272.9|7257.9|7268.1|7253.1|100
1613973600000|2021-02-22 06:00:00|7270.8|7255.8|7271.5|7256.5|7271.9|7256.9|7270.3|7255.3|56
1613973900000|2021-02-22 06:05:00|7271.7|7256.7|7272.8|7257.8|7273.1|7258.1|7271.7|7256.7|33
1613974200000|2021-02-22 06:10:00|7273|7258|7273.1|7258.1|7273.3|7258.3|7272.2|7257.2|31
1613974500000|2021-02-22 06:15:00|7273|7258|7273.5|7258.5|7273.5|7258.5|7271.3|7256.3|90
1613974800000|2021-02-22 06:20:00|7273.4|7258.4|7275.4|7260.4|7281.7|7262.4|7273|7255.3|109
1613975100000|2021-02-22 06:25:00|7275.6|7260.6|7274.3|7259.3|7280.6|7261|7274|7255.2|44
1613975400000|2021-02-22 06:30:00|7274.1|7259.1|7274.9|7259.9|7276.4|7261.4|7274.1|7259.1|67
1613975700000|2021-02-22 06:35:00|7275.1|7260.1|7274|7259|7275.3|7260.3|7273.9|7258.9|30
1613976000000|2021-02-22 06:40:00|7273.8|7258.8|7273.7|7258.7|7274.4|7259.4|7273.6|7258.6|13
1613976300000|2021-02-22 06:45:00|7274|7259|7273.6|7258.6|7274.1|7259.1|7273.6|7258.6|15
1613976600000|2021-02-22 06:50:00|7273.5|7258.5|7273.6|7258.6|7273.7|7258.7|7273.3|7258.3|20
1613976900000|2021-02-22 06:55:00|7273.4|7258.4|7273.3|7258.3|7273.4|7258.4|7273.1|7258.1|8
1613977200000|2021-02-22 07:00:00|7273.4|7258.4|7275|7260|7275.1|7260.1|7273.2|7258.2|20
1613977500000|2021-02-22 07:05:00|7274.9|7259.9|7277|7262|7277|7262|7274.7|7259.7|46
1613977800000|2021-02-22 07:10:00|7277.1|7262.1|7279.4|7264.4|7279.6|7264.6|7276.7|7261.7|84
1613978100000|2021-02-22 07:15:00|7279.5|7264.5|7280.3|7265.3|7281.1|7266.1|7278.8|7263.8|53
1613978400000|2021-02-22 07:20:00|7280|7265|7280.3|7265.3|7282.1|7267.1|7279.8|7264.8|46
1613978700000|2021-02-22 07:25:00|7280.4|7265.4|7280.4|7265.4|7281.4|7266.4|7279.5|7264.5|82
1613979000000|2021-02-22 07:30:00|7280.5|7265.5|7279|7264|7280.8|7265.8|7279|7264|37
1613979300000|2021-02-22 07:35:00|7279.3|7264.3|7277.7|7262.7|7282.9|7264.3|7277.4|7257.9|34
1613979600000|2021-02-22 07:40:00|7277.8|7262.8|7278.2|7263.2|7284.7|7264.6|7277.8|7257.7|69
1613979900000|2021-02-22 07:45:00|7278.3|7263.3|7279|7264|7284.4|7264.5|7276.7|7259.4|41
1613980200000|2021-02-22 07:50:00|7278.7|7263.7|7280.3|7265.3|7284.4|7265.3|7278|7259.3|44
1613980500000|2021-02-22 07:55:00|7280.6|7265.6|7280.7|7265.7|7285.7|7266|7279.1|7260.3|37
1613980800000|2021-02-22 08:00:00|7280.5|7265.5|7277|7262|7285.5|7265.5|7276.4|7256.9|47
1613981100000|2021-02-22 08:05:00|7277.1|7262.1|7280|7255|7280.5|7262.3|7274.3|7253.5|45
1613981400000|2021-02-22 08:10:00|7279.6|7254.6|7277.5|7262.5|7284.1|7264|7275.5|7254.5|65
1613981700000|2021-02-22 08:15:00|7277.2|7262.2|7278.3|7263.3|7278.3|7263.3|7276.9|7261.9|30
1613982000000|2021-02-22 08:20:00|7278.4|7263.4|7278.5|7263.5|7284|7264.4|7277.5|7258.4|55
1613982300000|2021-02-22 08:25:00|7278.7|7263.7|7277.7|7262.7|7282.3|7263.7|7276.5|7256.5|40
1613982600000|2021-02-22 08:30:00|7278|7263|7279.2|7264.2|7279.2|7264.2|7277.7|7262.7|28
1613982900000|2021-02-22 08:35:00|7279.5|7264.5|7281|7266|7285.7|7266.3|7279.5|7260.4|53
1613983200000|2021-02-22 08:40:00|7281.3|7266.3|7282.1|7267.1|7287.2|7267.8|7280.7|7262.1|53
1613983500000|2021-02-22 08:45:00|7282.2|7267.2|7286.2|7261.2|7287.6|7269.2|7281.1|7261.1|75
1613983800000|2021-02-22 08:50:00|7286.3|7261.3|7279.6|7264.6|7286.3|7265.8|7279.2|7259.3|33
1613984100000|2021-02-22 08:55:00|7279.5|7264.5|7281.9|7256.9|7282.1|7264.5|7276.5|7256.8|45
1613984400000|2021-02-22 09:00:00|7282.1|7257.1|7281.6|7256.6|7282.6|7262.6|7276.8|7256.5|45
1613984700000|2021-02-22 09:05:00|7281.7|7256.7|7281.3|7266.3|7285.5|7266.3|7276.1|7255.5|110
1613985000000|2021-02-22 09:10:00|7281.2|7266.2|7280.9|7265.9|7281.7|7266.7|7279.5|7264.5|72
1613985300000|2021-02-22 09:15:00|7281|7266|7280.6|7265.6|7286.3|7267.1|7280.4|7260.7|78
1613985600000|2021-02-22 09:20:00|7280.5|7265.5|7280|7265|7280.5|7265.5|7279.6|7264.6|25
1613985900000|2021-02-22 09:25:00|7279.9|7264.9|7279.7|7264.7|7284.1|7265.1|7278.7|7258.8|74
1613986200000|2021-02-22 09:30:00|7279.8|7264.8|7283.2|7258.2|7283.3|7264.8|7278|7257.9|30
1613986500000|2021-02-22 09:35:00|7283.1|7258.1|7279.6|7264.6|7283.1|7264.6|7277.9|7258|42
1613986800000|2021-02-22 09:40:00|7279.5|7264.5|7281.2|7266.2|7282.2|7267.2|7279.4|7264.4|58
1613987100000|2021-02-22 09:45:00|7280.6|7265.6|7285.3|7270.3|7285.3|7270.3|7280.5|7260.3|123
1613987400000|2021-02-22 09:50:00|7285.2|7270.2|7285.8|7270.8|7286|7271|7284.1|7269.1|115
1613987700000|2021-02-22 09:55:00|7285.7|7270.7|7284.4|7269.4|7289|7271.1|7282.9|7263|86
1613988000000|2021-02-22 10:00:00|7284.3|7269.3|7282.7|7267.7|7284.3|7269.3|7282|7267|68
1613988300000|2021-02-22 10:05:00|7282.6|7267.6|7287.3|7262.3|7287.3|7267.9|7281|7262.3|58
1613988600000|2021-02-22 10:10:00|7287.2|7262.2|7280.6|7265.6|7287.2|7267|7280.6|7262.2|35
1613988900000|2021-02-22 10:15:00|7280.7|7265.7|7281.4|7266.4|7281.4|7266.4|7279.6|7264.6|35
1613989200000|2021-02-22 10:20:00|7281.5|7266.5|7280.1|7265.1|7281.5|7266.5|7279.6|7264.6|28
1613989500000|2021-02-22 10:25:00|7280|7265|7284.2|7259.2|7284.2|7265|7277.6|7258.8|63
1613989800000|2021-02-22 10:30:00|7284.3|7259.3|7284.4|7259.4|7285.3|7264.8|7279.5|7259.2|44
1613990100000|2021-02-22 10:35:00|7284.3|7259.3|7279.9|7264.9|7284.8|7265|7279.6|7259.3|25
1613990400000|2021-02-22 10:40:00|7279.5|7264.5|7279.8|7264.8|7279.9|7264.9|7279.2|7264.2|31
1613990700000|2021-02-22 10:45:00|7279.9|7264.9|7280.7|7265.7|7280.9|7265.9|7279.9|7264.9|25
1613991000000|2021-02-22 10:50:00|7280.5|7265.5|7286.9|7261.9|7286.9|7266.6|7280.5|7261.6|17
1613991300000|2021-02-22 10:55:00|7281.4|7266.4|7285.8|7260.8|7286.2|7266.4|7281.3|7260.8|11
1613991600000|2021-02-22 11:00:00|7285.7|7260.7|7284.7|7259.7|7286.2|7266|7280.5|7259.7|24
1613991900000|2021-02-22 11:05:00|7284.6|7259.6|7284.5|7259.5|7284.9|7265|7278.7|7259.2|26
1613992200000|2021-02-22 11:10:00|7284.7|7259.7|7281.3|7256.3|7284.9|7264.1|7278.7|7256.3|37
1613992500000|2021-02-22 11:15:00|7281.1|7256.1|7281|7256|7281.6|7261.4|7275.6|7255.2|34
1613992800000|2021-02-22 11:20:00|7280.8|7255.8|7275.6|7260.6|7281.7|7261.8|7275.4|7255.8|28
1613993100000|2021-02-22 11:25:00|7280.7|7255.7|7276.8|7261.8|7282|7261.8|7276.7|7255.7|21
1613993400000|2021-02-22 11:30:00|7276.7|7261.7|7277.3|7262.3|7277.3|7262.3|7276.4|7261.4|11
1613993700000|2021-02-22 11:35:00|7277.6|7262.6|7282.8|7257.8|7282.8|7263|7277.4|7257.8|8
1613994000000|2021-02-22 11:40:00|7282.9|7257.9|7282.5|7257.5|7282.9|7263|7277.9|7257.5|6
1613994300000|2021-02-22 11:45:00|7282.3|7257.3|7282.1|7257.1|7282.3|7257.3|7281.9|7256.9|8
1613994600000|2021-02-22 11:50:00|7282|7257|7277.5|7262.5|7282.5|7263|7277.5|7257|18
1613994900000|2021-02-22 11:55:00|7277.8|7262.8|7284|7259|7284.3|7263.3|7277.5|7258.6|33
1613995200000|2021-02-22 12:00:00|7284.2|7259.2|7282.7|7257.7|7284.2|7259.2|7282.7|7257.7|13
1613995500000|2021-02-22 12:05:00|7282.8|7257.8|7283|7258|7283.1|7258.1|7282.8|7257.8|24
1613995800000|2021-02-22 12:10:00|7283.1|7258.1|7282.8|7257.8|7283.1|7258.1|7282.8|7257.8|4
1613996100000|2021-02-22 12:15:00|7282.4|7257.4|7282.1|7257.1|7282.8|7257.8|7282.1|7257.1|7
1613996400000|2021-02-22 12:20:00|7282.2|7257.2|7282.3|7257.3|7282.3|7257.3|7282.2|7257.2|2
1613996700000|2021-02-22 12:25:00|7282.4|7257.4|7282.3|7257.3|7282.4|7257.4|7282.3|7257.3|2
1613997000000|2021-02-22 12:30:00|7283|7258|7283.7|7258.7|7283.8|7264|7277.7|7258|25
1613997300000|2021-02-22 12:35:00|7283.6|7258.6|7279|7264|7283.7|7264|7278.8|7257.9|14
1613997600000|2021-02-22 12:40:00|7279.4|7264.4|7286.8|7261.8|7286.9|7264.8|7279.4|7260.4|27
1613997900000|2021-02-22 12:45:00|7286.9|7261.9|7286.7|7261.7|7287.9|7267.4|7281.8|7261|31
1613998200000|2021-02-22 12:50:00|7286.6|7261.6|7286.4|7261.4|7286.6|7261.6|7286.3|7261.3|16
1613998500000|2021-02-22 12:55:00|7286.3|7261.3|7285.9|7260.9|7286.3|7261.3|7285.8|7260.8|6
1613998800000|2021-02-22 13:00:00|7285.8|7260.8|7281.9|7266.9|7285.9|7267|7281.2|7260.6|9
1613999100000|2021-02-22 13:05:00|7286.7|7261.7|7286.4|7261.4|7286.7|7261.7|7286.4|7261.4|4
1613999400000|2021-02-22 13:10:00|7286.7|7261.7|7289.8|7264.8|7290.3|7268.1|7282.5|7261.6|34
1613999700000|2021-02-22 13:15:00|7289.9|7264.9|7289.4|7264.4|7289.9|7269.1|7283.6|7263.8|16
1614000000000|2021-02-22 13:20:00|7289.3|7264.3|7289.3|7264.3|7289.4|7264.4|7289.3|7264.3|3
1614000300000|2021-02-22 13:25:00|7289.4|7264.4|7289.5|7264.5|7290|7265|7289.4|7264.4|27
1614000600000|2021-02-22 13:30:00|7289.6|7264.6|7285|7270|7290|7270.1|7285|7264.4|27
1614000900000|2021-02-22 13:35:00|7284.8|7269.8|7286.1|7261.1|7289.4|7269.8|7281.6|7260.8|39
1614001200000|2021-02-22 13:40:00|7286|7261|7285.2|7260.2|7287.7|7266.8|7280.2|7260.2|38
1614001500000|2021-02-22 13:45:00|7285.1|7260.1|7285.1|7260.1|7285.3|7260.3|7284.5|7259.5|30
1614001800000|2021-02-22 13:50:00|7285.2|7260.2|7286.2|7261.2|7286.2|7266.4|7280.6|7259.8|72
1614002100000|2021-02-22 13:55:00|7286.3|7261.3|7286.5|7261.5|7286.8|7261.8|7286.2|7261.2|16
1614002400000|2021-02-22 14:00:00|7286.7|7261.7|7287.7|7262.7|7288.2|7263.2|7286.7|7261.7|22
1614002700000|2021-02-22 14:05:00|7288|7263|7294|7269|7296|7274.5|7285|7263|48
1614003000000|2021-02-22 14:10:00|7288.8|7273.8|7292.1|7267.1|7294.5|7273.8|7287.8|7266.9|28
1614003300000|2021-02-22 14:15:00|7291.2|7266.2|7286|7271|7292|7271.6|7285.1|7265.5|43
1614003600000|2021-02-22 14:20:00|7285.8|7270.8|7285.4|7270.4|7286|7271|7285.2|7270.2|9
1614003900000|2021-02-22 14:25:00|7285.3|7270.3|7286|7271|7286.2|7271.2|7285.3|7270.3|20
1614004200000|2021-02-22 14:30:00|7286.1|7271.1|7285.9|7270.9|7286.2|7271.2|7285.4|7270.4|26
1614004500000|2021-02-22 14:35:00|7286|7271|7284.5|7269.5|7286|7271|7284|7269|68
1614004800000|2021-02-22 14:40:00|7284.6|7269.6|7284.3|7269.3|7285|7270|7284|7269|39
1614005100000|2021-02-22 14:45:00|7284.2|7269.2|7283.3|7268.3|7285|7270|7283.3|7268.3|34
1614005400000|2021-02-22 14:50:00|7283.1|7268.1|7287|7262|7287.5|7268.1|7281.8|7261.9|47
1614005700000|2021-02-22 14:55:00|7286.9|7261.9|7281.1|7266.1|7287.1|7266.5|7280.5|7260.2|27
1614006000000|2021-02-22 15:00:00|7281.2|7266.2|7280.9|7265.9|7286.4|7267.4|7280.8|7261.2|36
1614006300000|2021-02-22 15:05:00|7281|7266|7286.8|7261.8|7287.4|7266.6|7280.9|7260.6|42
1614006600000|2021-02-22 15:10:00|7286.9|7261.9|7282.3|7267.3|7287.4|7267.6|7281.1|7261.3|72
1614006900000|2021-02-22 15:15:00|7287.3|7262.3|7282.9|7267.9|7288.1|7268|7282.7|7262.3|45
1614007200000|2021-02-22 15:20:00|7282.5|7267.5|7282.7|7267.7|7287.9|7268|7282|7261.2|48
1614007500000|2021-02-22 15:25:00|7282.6|7267.6|7286.6|7261.6|7286.7|7267.7|7281.9|7261.5|20
1614007800000|2021-02-22 15:30:00|7286.7|7261.7|7287.4|7262.4|7287.5|7267.5|7281.9|7261.6|20
1614008100000|2021-02-22 15:35:00|7287.5|7262.5|7282.1|7267.1|7287.8|7267.2|7282|7262.5|17
1614008400000|2021-02-22 15:40:00|7282.2|7267.2|7282.4|7267.4|7283|7268|7282.1|7267.1|65
1614008700000|2021-02-22 15:45:00|7282.5|7267.5|7282.6|7267.6|7287.7|7268.1|7281.5|7262.7|38
1614009000000|2021-02-22 15:50:00|7282.5|7267.5|7283.4|7268.4|7283.4|7268.4|7282.5|7267.5|17
1614009300000|2021-02-22 15:55:00|7283.5|7268.5|7287.8|7262.8|7287.9|7268.5|7282.8|7262.8|66
1614009600000|2021-02-22 16:00:00|7287.9|7262.9|7283|7268|7287.9|7268|7282.9|7262.7|25
1614009900000|2021-02-22 16:05:00|7283.1|7268.1|7282.5|7267.5|7283.6|7268.6|7282.4|7267.4|25
1614010200000|2021-02-22 16:10:00|7282.7|7267.7|7282.9|7267.9|7283.1|7268.1|7282.5|7267.5|14
1614010500000|2021-02-22 16:15:00|7283|7268|7282.9|7267.9|7283.1|7268.1|7282.9|7267.9|10
1614010800000|2021-02-22 16:20:00|7282.7|7267.7|7282.6|7267.6|7282.9|7267.9|7282.6|7267.6|16
1614011100000|2021-02-22 16:25:00|7282.2|7267.2|7281.8|7266.8|7282.5|7267.5|7281.8|7266.8|53
1614011400000|2021-02-22 16:30:00|7281.9|7266.9|7283|7268|7283|7268|7281.9|7266.9|15
1614011700000|2021-02-22 16:35:00|7282.9|7267.9|7281.7|7266.7|7282.9|7267.9|7281.6|7266.6|11
1614012000000|2021-02-22 16:40:00|7281.6|7266.6|7280.9|7265.9|7281.7|7266.7|7280.9|7265.9|20
1614012300000|2021-02-22 16:45:00|7280.8|7265.8|7281|7266|7281|7266|7280.8|7265.8|9
1614012600000|2021-02-22 16:50:00|7281.1|7266.1|7282.8|7267.8|7282.8|7267.8|7281.1|7266.1|15
1614012900000|2021-02-22 16:55:00|7282.7|7267.7|7281.4|7266.4|7283|7268|7281.3|7266.3|25
1614013200000|2021-02-22 17:00:00|7281.5|7266.5|7281.4|7266.4|7281.5|7266.5|7281.4|7266.4|12
1614013500000|2021-02-22 17:05:00|7281.5|7266.5|7280.6|7265.6|7281.6|7266.6|7280.5|7265.5|22
1614013800000|2021-02-22 17:10:00|7280.7|7265.7|7280.9|7265.9|7281.1|7266.1|7280.7|7265.7|11
1614014100000|2021-02-22 17:15:00|7280.8|7265.8|7280.8|7265.8|7280.9|7265.9|7280.6|7265.6|6
1614014400000|2021-02-22 17:20:00|7280.7|7265.7|7280.4|7265.4|7280.7|7265.7|7280.3|7265.3|16
1614014700000|2021-02-22 17:25:00|7280.3|7265.3|7280.1|7265.1|7285|7265.3|7279.6|7259.2|21
1614015000000|2021-02-22 17:30:00|7279.5|7264.5|7279.9|7264.9|7280.2|7265.2|7279.3|7264.3|14
1614015300000|2021-02-22 17:35:00|7280|7265|7279.7|7264.7|7280|7265|7279.7|7264.7|4
1614015600000|2021-02-22 17:40:00|7279.6|7264.6|7277.4|7262.4|7279.6|7264.6|7276.8|7261.8|32
1614015900000|2021-02-22 17:45:00|7277.5|7262.5|7277.9|7262.9|7278|7263|7276.2|7261.2|37
1614016200000|2021-02-22 17:50:00|7278|7263|7278.3|7263.3|7282.2|7263.3|7277.1|7257.2|24
1614016500000|2021-02-22 17:55:00|7278|7263|7277.8|7262.8|7278|7263|7277.6|7262.6|13
1614016800000|2021-02-22 18:00:00|7277.7|7262.7|7278.4|7263.4|7278.7|7263.7|7277.5|7262.5|17
1614017100000|2021-02-22 18:05:00|7278.3|7263.3|7278.4|7263.4|7278.4|7263.4|7278.3|7263.3|2
1614017400000|2021-02-22 18:10:00|7278.3|7263.3|7277.5|7262.5|7278.3|7263.3|7276.5|7261.5|23
1614017700000|2021-02-22 18:15:00|7277.6|7262.6|7277.7|7262.7|7277.7|7262.7|7277.6|7262.6|2
1614018000000|2021-02-22 18:20:00|7277.6|7262.6|7277.7|7262.7|7277.7|7262.7|7277.6|7262.6|2
1614018600000|2021-02-22 18:30:00|7277.6|7262.6|7277.5|7262.5|7277.6|7262.6|7277.4|7262.4|8
1614019200000|2021-02-22 18:40:00|7277.4|7262.4|7277.5|7262.5|7277.5|7262.5|7277.4|7262.4|2
1614019500000|2021-02-22 18:45:00|7277.4|7262.4|7277.3|7262.3|7277.4|7262.4|7277.2|7262.2|6
1614019800000|2021-02-22 18:50:00|7277.2|7262.2|7277.2|7262.2|7277.3|7262.3|7277.2|7262.2|3
1614020100000|2021-02-22 18:55:00|7277.3|7262.3|7277.9|7262.9|7278.1|7263.1|7277.3|7262.3|9
1614020700000|2021-02-22 19:05:00|7278|7263|7278|7263|7278|7263|7277.9|7262.9|11
1614021000000|2021-02-22 19:10:00|7278.1|7263.1|7278|7263|7278.1|7263.1|7278|7263|2
1614021300000|2021-02-22 19:15:00|7277.9|7262.9|7277.5|7262.5|7277.9|7262.9|7276.4|7261.4|24
1614021900000|2021-02-22 19:25:00|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|7277.4|7262.4|1
1614022800000|2021-02-22 19:40:00|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|7277.3|7262.3|1
1614023100000|2021-02-22 19:45:00|7277.4|7262.4|7277.7|7262.7|7277.8|7262.8|7277.4|7262.4|4
1614023400000|2021-02-22 19:50:00|7277.8|7262.8|7277.3|7262.3|7277.8|7262.8|7277.3|7262.3|7
1614023700000|2021-02-22 19:55:00|7277.4|7262.4|7277.8|7262.8|7277.9|7262.9|7277.4|7262.4|4
1614024000000|2021-02-22 20:00:00|7277.9|7262.9|7278.7|7263.7|7279.1|7264.1|7277.9|7262.9|18
1614024300000|2021-02-22 20:05:00|7278.8|7263.8|7283.3|7258.3|7284|7264.3|7278.8|7258.3|9
1614024600000|2021-02-22 20:10:00|7283.5|7258.5|7283.4|7258.4|7283.8|7258.8|7283.4|7258.4|11
1614024900000|2021-02-22 20:15:00|7283.6|7258.6|7278.8|7263.8|7283.7|7263.9|7278.8|7258.6|5
1614025200000|2021-02-22 20:20:00|7278.6|7263.6|7284.2|7259.2|7284.2|7263.9|7278.6|7258.1|11
1614025500000|2021-02-22 20:25:00|7284.3|7259.3|7279.4|7264.4|7284.3|7264.4|7278.8|7259.2|11
1614025800000|2021-02-22 20:30:00|7279.3|7264.3|7278.6|7263.6|7283.6|7264.3|7277.8|7258.6|17
1614026100000|2021-02-22 20:35:00|7278.8|7263.8|7279|7264|7279.5|7264.5|7278.7|7263.7|11
1614026700000|2021-02-22 20:45:00|7278.9|7263.9|7278.8|7263.8|7278.9|7263.9|7278.8|7263.8|2
1614027000000|2021-02-22 20:50:00|7278.7|7263.7|7279.2|7264.2|7279.2|7264.2|7278.6|7263.6|12
1614027300000|2021-02-22 20:55:00|7279.3|7264.3|7279.5|7264.5|7279.7|7264.7|7279.2|7264.2|9
1614047400000|2021-02-23 02:30:00|7280.4|7255.4|7280.4|7255.4|7280.4|7255.4|7280.4|7255.4|1
1614048600000|2021-02-23 02:50:00|7281.1|7256.1|7281.6|7256.6|7281.6|7256.6|7281.1|7256.1|3
1614048900000|2021-02-23 02:55:00|7281.8|7256.8|7282.2|7257.2|7282.2|7257.2|7281.6|7256.6|14
1614049200000|2021-02-23 03:00:00|7282.3|7257.3|7282.2|7257.2|7282.3|7257.3|7282.2|7257.2|6
1614049500000|2021-02-23 03:05:00|7282.3|7257.3|7282.3|7257.3|7282.3|7257.3|7282.3|7257.3|1
1614049800000|2021-02-23 03:10:00|7282.4|7257.4|7282.1|7257.1|7282.5|7257.5|7281.9|7256.9|6
1614050100000|2021-02-23 03:15:00|7281.9|7256.9|7282.1|7257.1|7282.1|7257.1|7281.7|7256.7|4
1614050400000|2021-02-23 03:20:00|7282.3|7257.3|7282.9|7257.9|7282.9|7257.9|7282.3|7257.3|8
1614050700000|2021-02-23 03:25:00|7282.7|7257.7|7282.3|7257.3|7283.1|7258.1|7281.9|7256.9|14
1614051000000|2021-02-23 03:30:00|7282.2|7257.2|7278.5|7253.5|7282.2|7257.2|7277.4|7252.4|181
1614051300000|2021-02-23 03:35:00|7278.4|7253.4|7277|7252|7278.6|7253.6|7276.7|7251.7|52
1614051600000|2021-02-23 03:40:00|7277.1|7252.1|7278.1|7253.1|7278.7|7253.7|7276.7|7251.7|45
1614051900000|2021-02-23 03:45:00|7278|7253|7278.3|7253.3|7278.7|7253.7|7278|7253|28
1614052200000|2021-02-23 03:50:00|7273.2|7258.2|7279.8|7254.8|7280.4|7260.2|7273.1|7254.1|54
1614052500000|2021-02-23 03:55:00|7279.7|7254.7|7279.3|7254.3|7279.7|7254.7|7279.1|7254.1|18
1614052800000|2021-02-23 04:00:00|7279.4|7254.4|7278.3|7253.3|7279.5|7254.5|7278.3|7253.3|24
1614053100000|2021-02-23 04:05:00|7278.2|7253.2|7277.8|7252.8|7278.7|7253.7|7277.5|7252.5|72
1614053400000|2021-02-23 04:10:00|7277.9|7252.9|7277.1|7252.1|7277.9|7252.9|7276.8|7251.8|55
1614053700000|2021-02-23 04:15:00|7277|7252|7277.3|7252.3|7278|7253|7276.9|7251.9|62
1614054000000|2021-02-23 04:20:00|7277.5|7252.5|7270.9|7255.9|7277.8|7256.7|7270.6|7251.3|44
1614054300000|2021-02-23 04:25:00|7271|7256|7270.4|7255.4|7271.4|7256.4|7269.8|7254.8|111
1614054600000|2021-02-23 04:30:00|7270.5|7255.5|7268.4|7253.4|7270.6|7255.6|7266.6|7251.6|124
1614054900000|2021-02-23 04:35:00|7268.3|7253.3|7270|7255|7270|7255|7268.3|7253.3|37
1614055200000|2021-02-23 04:40:00|7270.2|7255.2|7269.4|7254.4|7270.5|7255.5|7269.1|7254.1|45
1614055500000|2021-02-23 04:45:00|7269.3|7254.3|7271.2|7256.2|7271.7|7256.7|7267.4|7252.4|77
1614055800000|2021-02-23 04:50:00|7271.3|7256.3|7274.1|7249.1|7275.4|7256.3|7267.4|7248.3|90
1614056100000|2021-02-23 04:55:00|7274.2|7249.2|7267.3|7252.3|7274.3|7254.7|7267.2|7247|40
1614056400000|2021-02-23 05:00:00|7267.1|7252.1|7274.2|7259.2|7275.2|7260.2|7265.7|7250.7|171
1614056700000|2021-02-23 05:05:00|7274|7259|7276|7261|7278.3|7263.3|7273.7|7258.7|120
1614057000000|2021-02-23 05:10:00|7276.1|7261.1|7275.1|7260.1|7276.5|7261.5|7273.9|7258.9|69
1614057300000|2021-02-23 05:15:00|7274.8|7259.8|7274.5|7259.5|7275.8|7260.8|7274.5|7259.5|34
1614057600000|2021-02-23 05:20:00|7274.4|7259.4|7275|7260|7275.9|7260.9|7274|7259|30
1614057900000|2021-02-23 05:25:00|7274.9|7259.9|7274|7259|7275|7260|7273.9|7258.9|32
1614058200000|2021-02-23 05:30:00|7274.1|7259.1|7274.7|7259.7|7275.3|7260.3|7274.1|7259.1|22
1614058500000|2021-02-23 05:35:00|7274.8|7259.8|7273.7|7258.7|7274.8|7259.8|7273.7|7258.7|29
1614058800000|2021-02-23 05:40:00|7273.8|7258.8|7273.3|7258.3|7274|7259|7273.3|7258.3|19
1614059100000|2021-02-23 05:45:00|7273.2|7258.2|7273.5|7258.5|7274.5|7259.5|7272.1|7257.1|41
1614059400000|2021-02-23 05:50:00|7273.7|7258.7|7272.9|7257.9|7274.4|7259.4|7272|7257|52
1614059700000|2021-02-23 05:55:00|7273|7258|7272|7257|7273.7|7258.7|7272|7257|30
1614060000000|2021-02-23 06:00:00|7272.1|7257.1|7272.3|7257.3|7273|7258|7272.1|7257.1|38
1614060300000|2021-02-23 06:05:00|7272.1|7257.1|7271.1|7256.1|7272.6|7257.6|7271.1|7256.1|74
1614060600000|2021-02-23 06:10:00|7271|7256|7273.5|7258.5|7273.9|7258.9|7269.7|7254.7|159
1614060900000|2021-02-23 06:15:00|7273.6|7258.6|7276.3|7261.3|7277|7262|7273.2|7258.2|213
1614061200000|2021-02-23 06:20:00|7276.4|7261.4|7275.8|7260.8|7276.8|7261.8|7274.9|7259.9|55
1614061500000|2021-02-23 06:25:00|7275.9|7260.9|7276.4|7261.4|7278|7263|7275.2|7260.2|57
1614061800000|2021-02-23 06:30:00|7276.3|7261.3|7274.5|7259.5|7276.3|7261.3|7274.4|7259.4|53
1614062100000|2021-02-23 06:35:00|7274.6|7259.6|7273.8|7258.8|7274.8|7259.8|7272.4|7257.4|74
1614062400000|2021-02-23 06:40:00|7274|7259|7273.9|7258.9|7274.9|7259.9|7273.8|7258.8|39
1614062700000|2021-02-23 06:45:00|7273.8|7258.8|7275.1|7260.1|7275.1|7260.1|7273.3|7258.3|33
1614063000000|2021-02-23 06:50:00|7275.2|7260.2|7273.8|7258.8|7275.2|7260.2|7273.7|7258.7|41
1614063300000|2021-02-23 06:55:00|7273.5|7258.5|7271.3|7256.3|7273.7|7258.7|7271.1|7256.1|54
1614063600000|2021-02-23 07:00:00|7271.2|7256.2|7271.3|7256.3|7272.7|7257.7|7270.9|7255.9|55
1614063900000|2021-02-23 07:05:00|7271.4|7256.4|7273.2|7258.2|7273.5|7258.5|7271|7256|61
1614064200000|2021-02-23 07:10:00|7272.8|7257.8|7272.8|7257.8|7273.4|7258.4|7272.5|7257.5|27
1614064500000|2021-02-23 07:15:00|7272.4|7257.4|7271.9|7256.9|7272.5|7257.5|7271.6|7256.6|41
1614064800000|2021-02-23 07:20:00|7272.1|7257.1|7270.9|7255.9|7272.4|7257.4|7270.1|7255.1|55
1614065100000|2021-02-23 07:25:00|7271|7256|7271.8|7256.8|7272.2|7257.2|7271|7256|49
1614065400000|2021-02-23 07:30:00|7271.7|7256.7|7270.9|7255.9|7271.8|7256.8|7270.8|7255.8|16
1614065700000|2021-02-23 07:35:00|7270.8|7255.8|7269.6|7254.6|7270.9|7255.9|7268.9|7253.9|30
1614066000000|2021-02-23 07:40:00|7269.7|7254.7|7270.2|7255.2|7270.3|7255.3|7268.7|7253.7|37
1614066300000|2021-02-23 07:45:00|7270.3|7255.3|7269.8|7254.8|7270.3|7255.3|7269.8|7254.8|17
1614066600000|2021-02-23 07:50:00|7269.9|7254.9|7271.3|7256.3|7271.3|7256.3|7269.7|7254.7|19
1614066900000|2021-02-23 07:55:00|7271.1|7256.1|7271.5|7256.5|7271.5|7256.5|7270.4|7255.4|22
1614067200000|2021-02-23 08:00:00|7271.7|7256.7|7271.5|7256.5|7272.3|7257.3|7270.9|7255.9|31
1614067500000|2021-02-23 08:05:00|7271.6|7256.6|7272.1|7257.1|7272.1|7257.1|7271.3|7256.3|19
1614067800000|2021-02-23 08:10:00|7272|7257|7272.7|7257.7|7273.2|7258.2|7271.9|7256.9|33
1614068100000|2021-02-23 08:15:00|7272.6|7257.6|7273|7258|7273.1|7258.1|7271.9|7256.9|50
1614068400000|2021-02-23 08:20:00|7272.7|7257.7|7271.4|7256.4|7273.1|7258.1|7271.4|7256.4|23
1614068700000|2021-02-23 08:25:00|7271.3|7256.3|7270.8|7255.8|7271.8|7256.8|7270.8|7255.8|28
1614069000000|2021-02-23 08:30:00|7271|7256|7270.3|7255.3|7275.7|7256.1|7269.4|7249.3|76
1614069300000|2021-02-23 08:35:00|7270.6|7255.6|7276|7251|7276.7|7256.8|7270.3|7250.6|80
1614069600000|2021-02-23 08:40:00|7275.9|7250.9|7274.7|7249.7|7276|7255.9|7269.2|7249.5|61
1614069900000|2021-02-23 08:45:00|7274.6|7249.6|7270.6|7255.6|7274.6|7255.8|7269|7249.3|40
1614070200000|2021-02-23 08:50:00|7270.7|7255.7|7269.8|7254.8|7270.7|7255.7|7269.7|7254.7|42
1614070500000|2021-02-23 08:55:00|7269.7|7254.7|7268.9|7253.9|7269.9|7254.9|7268.6|7253.6|38
1614070800000|2021-02-23 09:00:00|7269|7254|7268.3|7253.3|7269.5|7254.5|7268.2|7253.2|43
1614071100000|2021-02-23 09:05:00|7268|7253|7268.5|7253.5|7269|7254|7267.8|7252.8|46
1614071400000|2021-02-23 09:10:00|7268.4|7253.4|7273.5|7258.5|7273.5|7258.5|7268.4|7253.4|92
1614071700000|2021-02-23 09:15:00|7273.4|7258.4|7275.9|7260.9|7281.1|7261.7|7273|7255.8|139
1614072000000|2021-02-23 09:20:00|7275.7|7260.7|7276.5|7261.5|7281.4|7261.9|7275|7255.6|97
1614072300000|2021-02-23 09:25:00|7276.3|7261.3|7276.3|7261.3|7281|7261.3|7274.7|7255.8|54
1614072600000|2021-02-23 09:30:00|7276.2|7261.2|7275|7260|7276.3|7261.3|7274.9|7259.9|38
1614072900000|2021-02-23 09:35:00|7275.3|7260.3|7274.7|7259.7|7275.5|7260.5|7272.7|7257.7|59
1614073200000|2021-02-23 09:40:00|7274.6|7259.6|7274.4|7259.4|7275.4|7260.4|7274.2|7259.2|31
1614073500000|2021-02-23 09:45:00|7274.3|7259.3|7275.5|7260.5|7275.7|7260.7|7273.3|7258.3|62
1614073800000|2021-02-23 09:50:00|7275.7|7260.7|7280.8|7265.8|7280.9|7265.9|7275.7|7260.7|116
1614074100000|2021-02-23 09:55:00|7280.9|7265.9|7280.4|7265.4|7282.3|7267.3|7279|7264|120
1614074400000|2021-02-23 10:00:00|7280.3|7265.3|7278.7|7263.7|7280.9|7265.9|7277.9|7262.9|59
1614074700000|2021-02-23 10:05:00|7278.6|7263.6|7280.5|7265.5|7280.6|7265.6|7278.6|7263.6|19
1614075000000|2021-02-23 10:10:00|7280.3|7265.3|7280.3|7265.3|7281.5|7266.5|7280.3|7265.3|20
1614075300000|2021-02-23 10:15:00|7280.4|7265.4|7280|7265|7282|7267|7280|7265|38
1614075600000|2021-02-23 10:20:00|7280.5|7265.5|7281.8|7266.8|7281.8|7266.8|7280.5|7265.5|39
1614075900000|2021-02-23 10:25:00|7281.7|7266.7|7282.6|7267.6|7282.7|7267.7|7281|7266|30
1614076200000|2021-02-23 10:30:00|7287.7|7262.7|7283|7268|7287.8|7268.3|7282.5|7262.3|20
1614076500000|2021-02-23 10:35:00|7283.1|7268.1|7284.8|7269.8|7290.7|7271|7283.1|7265.2|59
1614076800000|2021-02-23 10:40:00|7285|7270|7284.9|7269.9|7285.9|7270.9|7284.9|7269.9|12
1614077100000|2021-02-23 10:45:00|7284.5|7269.5|7289.6|7264.6|7291.2|7271.3|7284|7264.6|63
1614077400000|2021-02-23 10:50:00|7289.7|7264.7|7285.2|7270.2|7290.6|7270.5|7284.8|7264.6|30
1614077700000|2021-02-23 10:55:00|7285.6|7270.6|7286.5|7271.5|7294.1|7273.6|7285.6|7266.8|120
1614078000000|2021-02-23 11:00:00|7286.4|7271.4|7285.5|7270.5|7286.4|7271.4|7284.7|7269.7|38
1614078300000|2021-02-23 11:05:00|7286|7271|7287.3|7272.3|7291.9|7272.4|7285.9|7266.8|53
1614078600000|2021-02-23 11:10:00|7287.2|7272.2|7292.8|7267.8|7293.3|7272.4|7286.9|7267.4|94
1614078900000|2021-02-23 11:15:00|7292.7|7267.7|7290.3|7275.3|7295.6|7276.3|7287.9|7267.7|109
1614079200000|2021-02-23 11:20:00|7290.5|7275.5|7288.9|7273.9|7295.8|7276.2|7288.6|7269.6|91
1614079500000|2021-02-23 11:25:00|7289|7274|7292.6|7267.6|7293.6|7274.3|7287.8|7267.4|88
1614079800000|2021-02-23 11:30:00|7292.7|7267.7|7292.7|7267.7|7292.7|7273.9|7287.4|7267.7|9
1614080100000|2021-02-23 11:35:00|7292.6|7267.6|7292.4|7267.4|7292.6|7267.6|7292.4|7267.4|4
1614080400000|2021-02-23 11:40:00|7291.6|7266.6|7289.4|7264.4|7291.6|7271.9|7283.8|7264.4|17
1614080700000|2021-02-23 11:45:00|7289.3|7264.3|7283.8|7268.8|7289.3|7268.8|7283.8|7263.6|8
1614081000000|2021-02-23 11:50:00|7284.3|7269.3|7288.8|7263.8|7290.5|7269.6|7284.1|7263.8|18
1614081300000|2021-02-23 11:55:00|7282.9|7267.9|7287|7262|7287.7|7267.9|7282.9|7262|6
1614081600000|2021-02-23 12:00:00|7287.1|7262.1|7287.1|7262.1|7287.5|7267.8|7281.9|7261.8|10
1614081900000|2021-02-23 12:05:00|7286.8|7261.8|7281.9|7266.9|7286.8|7266.9|7281.9|7261.8|2
1614082200000|2021-02-23 12:10:00|7281.8|7266.8|7281.8|7266.8|7281.8|7266.8|7281.1|7266.1|3
1614082800000|2021-02-23 12:20:00|7281.9|7266.9|7281.8|7266.8|7281.9|7266.9|7281.8|7266.8|2
1614083100000|2021-02-23 12:25:00|7282|7267|7282.3|7267.3|7287.3|7267.9|7282|7261.9|25
1614083400000|2021-02-23 12:30:00|7282.2|7267.2|7287.3|7262.3|7287.3|7267.6|7281.9|7262|21
1614083700000|2021-02-23 12:35:00|7282.6|7267.6|7288.5|7263.5|7288.5|7268.7|7282.3|7263.3|14
1614084000000|2021-02-23 12:40:00|7288.4|7263.4|7288.4|7263.4|7288.5|7263.5|7288.4|7263.4|3
1614084300000|2021-02-23 12:45:00|7288.5|7263.5|7288.7|7263.7|7288.8|7263.8|7288.5|7263.5|9
1614084600000|2021-02-23 12:50:00|7288.8|7263.8|7288.7|7263.7|7288.9|7263.9|7288.6|7263.6|20
1614084900000|2021-02-23 12:55:00|7288.6|7263.6|7288.8|7263.8|7288.9|7263.9|7288.5|7263.5|10
1614085200000|2021-02-23 13:00:00|7288.7|7263.7|7291.4|7266.4|7291.4|7269.5|7282.7|7263.6|32
1614085500000|2021-02-23 13:05:00|7291.3|7266.3|7290.7|7265.7|7291.3|7266.3|7290.2|7265.2|30
1614085800000|2021-02-23 13:10:00|7290.6|7265.6|7288.9|7263.9|7290.8|7265.8|7288.9|7263.9|41
1614086100000|2021-02-23 13:15:00|7289|7264|7289.1|7264.1|7289.1|7264.1|7289|7264|2
1614086400000|2021-02-23 13:20:00|7289|7264|7288.9|7263.9|7289|7264|7288.9|7263.9|4
1614086700000|2021-02-23 13:25:00|7289|7264|7289.6|7264.6|7289.6|7264.6|7289|7264|4
1614087000000|2021-02-23 13:30:00|7289.5|7264.5|7289.6|7264.6|7289.6|7264.6|7289.3|7264.3|3
1614087300000|2021-02-23 13:35:00|7289.5|7264.5|7283.8|7268.8|7289.6|7269.4|7283.7|7264.4|19
1614087600000|2021-02-23 13:40:00|7283.7|7268.7|7283.8|7268.8|7283.9|7268.9|7283.7|7268.7|6
1614087900000|2021-02-23 13:45:00|7283.6|7268.6|7283.8|7268.8|7283.8|7268.8|7283.2|7268.2|12
1614088200000|2021-02-23 13:50:00|7283.7|7268.7|7283.3|7268.3|7283.7|7268.7|7283.1|7268.1|5
1614088500000|2021-02-23 13:55:00|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|7283.1|7268.1|1
1614088800000|2021-02-23 14:00:00|7283|7268|7282.6|7267.6|7283.3|7268.3|7282.5|7267.5|17
1614089100000|2021-02-23 14:05:00|7282.9|7267.9|7283.3|7268.3|7288.5|7268.6|7282.9|7263|14
1614089400000|2021-02-23 14:10:00|7283.5|7268.5|7290.8|7265.8|7290.9|7270.6|7283.5|7265.5|32
1614089700000|2021-02-23 14:15:00|7290.9|7265.9|7290|7265|7290.9|7265.9|7290|7265|21
1614090000000|2021-02-23 14:20:00|7290.3|7265.3|7291|7266|7291|7271.8|7286.7|7265.3|5
1614090300000|2021-02-23 14:25:00|7290.9|7265.9|7285.8|7270.8|7291.1|7271.2|7285.8|7265.8|22
1614090600000|2021-02-23 14:30:00|7285.7|7270.7|7285.9|7270.9|7285.9|7270.9|7285.5|7270.5|44
1614090900000|2021-02-23 14:35:00|7285.7|7270.7|7286.4|7271.4|7286.8|7271.8|7285.7|7270.7|60
1614091200000|2021-02-23 14:40:00|7286.3|7271.3|7285.6|7270.6|7291.5|7271.6|7285.5|7264.8|96
1614091500000|2021-02-23 14:45:00|7285.7|7270.7|7288.9|7273.9|7289.5|7274.5|7285.7|7270.7|47
1614091800000|2021-02-23 14:50:00|7289.2|7274.2|7287.4|7272.4|7294|7274.4|7287.4|7267.4|81
1614092100000|2021-02-23 14:55:00|7287.3|7272.3|7291.8|7266.8|7292|7272.9|7286.8|7266.5|30
1614092400000|2021-02-23 15:00:00|7291.9|7266.9|7284.2|7269.2|7291.9|7272|7284.2|7266|37
1614092700000|2021-02-23 15:05:00|7284|7269|7286.3|7261.3|7288.4|7269.3|7281.4|7261.2|88
1614093000000|2021-02-23 15:10:00|7286.2|7261.2|7282.2|7267.2|7286.5|7267.3|7278.9|7260.6|122
1614093300000|2021-02-23 15:15:00|7282.3|7267.3|7281|7266|7282.3|7267.3|7280.4|7265.4|98
1614093600000|2021-02-23 15:20:00|7281.1|7266.1|7278.7|7263.7|7281.1|7266.1|7278.7|7263.7|49
1614093900000|2021-02-23 15:25:00|7278.8|7263.8|7276.8|7261.8|7280.1|7265.1|7275.8|7260.8|54
1614094200000|2021-02-23 15:30:00|7276.5|7261.5|7275.1|7260.1|7280|7261.5|7274.4|7254.7|91
1614094500000|2021-02-23 15:35:00|7275|7260|7275|7260|7275.2|7260.2|7275|7260|72
1614094800000|2021-02-23 15:40:00|7275.1|7260.1|7276.9|7261.9|7281.6|7262.2|7275|7256.3|79
1614095100000|2021-02-23 15:45:00|7276.8|7261.8|7276.6|7261.6|7276.9|7261.9|7275.9|7260.9|41
1614095400000|2021-02-23 15:50:00|7276.5|7261.5|7277.5|7262.5|7277.7|7262.7|7276.5|7261.5|61
1614095700000|2021-02-23 15:55:00|7277.6|7262.6|7276.2|7261.2|7282.2|7262.7|7276.1|7257.1|37
1614096000000|2021-02-23 16:00:00|7276.1|7261.1|7275.9|7260.9|7276.4|7261.4|7275.4|7260.4|24
1614096300000|2021-02-23 16:05:00|7276|7261|7276.6|7261.6|7277.1|7262.1|7276|7261|23
1614096600000|2021-02-23 16:10:00|7276.7|7261.7|7275.5|7260.5|7276.7|7261.7|7275.5|7260.5|15
1614096900000|2021-02-23 16:15:00|7275.6|7260.6|7275.7|7260.7|7276.3|7261.3|7275.5|7260.5|26
1614097200000|2021-02-23 16:20:00|7275.6|7260.6|7275.8|7260.8|7275.9|7260.9|7275.5|7260.5|6
1614097500000|2021-02-23 16:25:00|7275.9|7260.9|7275|7260|7275.9|7260.9|7274.1|7259.1|76
1614097800000|2021-02-23 16:30:00|7275.2|7260.2|7274.2|7259.2|7275.5|7260.5|7274.2|7259.2|29
1614098100000|2021-02-23 16:35:00|7274.3|7259.3|7274.4|7259.4|7274.5|7259.5|7274.2|7259.2|25
1614098400000|2021-02-23 16:40:00|7274.3|7259.3|7274.9|7259.9|7275|7260|7274.3|7259.3|31
1614098700000|2021-02-23 16:45:00|7275|7260|7276.5|7261.5|7281.1|7261.5|7274.9|7256.1|41
1614099000000|2021-02-23 16:50:00|7276.6|7261.6|7276.5|7261.5|7281.8|7261.8|7276.5|7256.5|43
1614099300000|2021-02-23 16:55:00|7276.6|7261.6|7276.6|7261.6|7276.6|7261.6|7276.3|7261.3|11
1614099600000|2021-02-23 17:00:00|7276.7|7261.7|7277.2|7262.2|7277.3|7262.3|7276.7|7261.7|26
1614099900000|2021-02-23 17:05:00|7277.5|7262.5|7278.1|7263.1|7278.2|7263.2|7277.5|7262.5|24
1614100200000|2021-02-23 17:10:00|7278.2|7263.2|7277.7|7262.7|7278.3|7263.3|7277.4|7262.4|25
1614100500000|2021-02-23 17:15:00|7277.6|7262.6|7277|7262|7277.7|7262.7|7276.8|7261.8|19
1614100800000|2021-02-23 17:20:00|7276.9|7261.9|7276.9|7261.9|7277|7262|7276.9|7261.9|7
1614101100000|2021-02-23 17:25:00|7276.8|7261.8|7276.6|7261.6|7277|7262|7276.1|7261.1|24
1614101400000|2021-02-23 17:30:00|7276.5|7261.5|7276|7261|7276.6|7261.6|7276|7261|11
1614101700000|2021-02-23 17:35:00|7276.1|7261.1|7275.9|7260.9|7276.6|7261.6|7275.9|7260.9|16
1614102000000|2021-02-23 17:40:00|7276|7261|7276.4|7261.4|7276.6|7261.6|7275.7|7260.7|26
1614102300000|2021-02-23 17:45:00|7276.6|7261.6|7276.3|7261.3|7276.6|7261.6|7276.2|7261.2|5
1614102600000|2021-02-23 17:50:00|7276.5|7261.5|7276.3|7261.3|7276.8|7261.8|7276.2|7261.2|11
1614102900000|2021-02-23 17:55:00|7276.4|7261.4|7276.3|7261.3|7276.4|7261.4|7276|7261|10
1614103200000|2021-02-23 18:00:00|7276.2|7261.2|7275.2|7260.2|7276.2|7261.2|7275.1|7260.1|18
1614103500000|2021-02-23 18:05:00|7275.3|7260.3|7275.3|7260.3|7275.4|7260.4|7275.3|7260.3|3
1614103800000|2021-02-23 18:10:00|7275.2|7260.2|7275.1|7260.1|7275.3|7260.3|7275|7260|16
1614104100000|2021-02-23 18:15:00|7275.2|7260.2|7275.1|7260.1|7275.2|7260.2|7274.9|7259.9|6
1614104400000|2021-02-23 18:20:00|7275.2|7260.2|7275.2|7260.2|7275.3|7260.3|7274.9|7259.9|10
1614104700000|2021-02-23 18:25:00|7275.1|7260.1|7274.4|7259.4|7275.1|7260.1|7274.3|7259.3|11
1614105000000|2021-02-23 18:30:00|7274.6|7259.6|7273.3|7258.3|7274.6|7259.6|7273.3|7258.3|13
1614105300000|2021-02-23 18:35:00|7273.1|7258.1|7273.3|7258.3|7273.3|7258.3|7272.9|7257.9|7
1614105600000|2021-02-23 18:40:00|7273.6|7258.6|7279.3|7254.3|7279.3|7259.2|7273.6|7254.1|9
1614106200000|2021-02-23 18:50:00|7279.5|7254.5|7274.4|7259.4|7279.7|7259.5|7274.3|7254.5|6
1614106500000|2021-02-23 18:55:00|7274|7259|7273.7|7258.7|7279.6|7259.3|7272.8|7253.9|27
1614107100000|2021-02-23 19:05:00|7273.6|7258.6|7273.2|7258.2|7273.6|7258.6|7273.1|7258.1|10
1614107400000|2021-02-23 19:10:00|7273.3|7258.3|7273|7258|7278.5|7258.6|7272.5|7253.3|18
1614107700000|2021-02-23 19:15:00|7273.1|7258.1|7273.9|7258.9|7274.2|7259.2|7273.1|7258.1|10
1614108000000|2021-02-23 19:20:00|7273.7|7258.7|7273.5|7258.5|7273.7|7258.7|7273.5|7258.5|3
1614108300000|2021-02-23 19:25:00|7273.4|7258.4|7274.4|7259.4|7274.4|7259.4|7273.3|7258.3|14
1614108600000|2021-02-23 19:30:00|7274.1|7259.1|7273.9|7258.9|7274.2|7259.2|7273.9|7258.9|6
1614108900000|2021-02-23 19:35:00|7273.8|7258.8|7273.9|7258.9|7278.5|7259.3|7273.6|7253.5|17
1614109200000|2021-02-23 19:40:00|7279.3|7254.3|7278.3|7253.3|7279.4|7259.3|7273.8|7253.3|6
1614109500000|2021-02-23 19:45:00|7278.2|7253.2|7273.2|7258.2|7278.3|7258.4|7273.2|7253.2|7
1614109800000|2021-02-23 19:50:00|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|7273.4|7258.4|1
1614110100000|2021-02-23 19:55:00|7273.3|7258.3|7273.3|7258.3|7273.3|7258.3|7273.2|7258.2|3
1614110700000|2021-02-23 20:05:00|7273.2|7258.2|7273.1|7258.1|7273.2|7258.2|7273.1|7258.1|2
1614111000000|2021-02-23 20:10:00|7272.9|7257.9|7272|7257|7272.9|7257.9|7271.1|7256.1|20
1614111300000|2021-02-23 20:15:00|7271.9|7256.9|7272.1|7257.1|7272.1|7257.1|7271.5|7256.5|9
1614111600000|2021-02-23 20:20:00|7272|7257|7277.5|7252.5|7277.5|7257|7271.3|7252.5|9
1614111900000|2021-02-23 20:25:00|7277.6|7252.6|7277.5|7252.5|7277.6|7252.6|7277.5|7252.5|2
1614112200000|2021-02-23 20:30:00|7277.6|7252.6|7277.4|7252.4|7277.6|7252.6|7277.4|7252.4|5
1614112500000|2021-02-23 20:35:00|7272|7257|7271.8|7256.8|7272|7257|7271.7|7256.7|3
1614112800000|2021-02-23 20:40:00|7271.7|7256.7|7275.6|7250.6|7275.7|7256.7|7270.2|7249.3|75
1614113100000|2021-02-23 20:45:00|7275.5|7250.5|7270|7255|7275.8|7256.4|7270|7250.5|37
1614113400000|2021-02-23 20:50:00|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|7269.9|7254.9|1
1614113700000|2021-02-23 20:55:00|7270|7255|7270.3|7255.3|7270.3|7255.3|7270|7255|2
1614133800000|2021-02-24 02:30:00|7276.6|7251.6|7276.4|7251.4|7276.6|7251.6|7276.3|7251.3|3
1614134100000|2021-02-24 02:35:00|7276.5|7251.5|7276.6|7251.6|7276.6|7251.6|7276.5|7251.5|2
1614134400000|2021-02-24 02:40:00|7276.3|7251.3|7276.2|7251.2|7276.3|7251.3|7276.2|7251.2|4
1614134700000|2021-02-24 02:45:00|7276.3|7251.3|7276.6|7251.6|7276.6|7251.6|7276.2|7251.2|4
1614135600000|2021-02-24 03:00:00|7276.8|7251.8|7276.6|7251.6|7277|7252|7276.6|7251.6|7
1614136200000|2021-02-24 03:10:00|7276.7|7251.7|7276.8|7251.8|7277.1|7252.1|7276.7|7251.7|5
1614136500000|2021-02-24 03:15:00|7277.1|7252.1|7277.3|7252.3|7277.5|7252.5|7277.1|7252.1|8
1614136800000|2021-02-24 03:20:00|7277.1|7252.1|7276.3|7251.3|7277.1|7252.1|7276.3|7251.3|4
1614137100000|2021-02-24 03:25:00|7276.2|7251.2|7276.4|7251.4|7276.4|7251.4|7275.5|7250.5|10
1614137400000|2021-02-24 03:30:00|7276.3|7251.3|7278.8|7253.8|7280.2|7255.2|7276.3|7251.3|86
1614137700000|2021-02-24 03:35:00|7273.8|7258.8|7278.6|7253.6|7278.9|7258.8|7273.8|7253.4|4
1614138000000|2021-02-24 03:40:00|7278.8|7253.8|7275.6|7260.6|7279.8|7260.9|7273.8|7253.8|26
1614138300000|2021-02-24 03:45:00|7275.9|7260.9|7273.9|7258.9|7275.9|7260.9|7273.6|7258.6|20
1614138600000|2021-02-24 03:50:00|7273.6|7258.6|7274.1|7259.1|7274.1|7259.1|7273.1|7258.1|14
1614138900000|2021-02-24 03:55:00|7273.9|7258.9|7274.1|7259.1|7274.1|7259.1|7273.9|7258.9|2
1614139200000|2021-02-24 04:00:00|7273.9|7258.9|7272.9|7257.9|7274.1|7259.1|7272.3|7257.3|19
1614139500000|2021-02-24 04:05:00|7273.1|7258.1|7272.1|7257.1|7273.1|7258.1|7272.1|7257.1|4
1614139800000|2021-02-24 04:10:00|7272.4|7257.4|7273.3|7258.3|7273.3|7258.3|7272.4|7257.4|9
1614140100000|2021-02-24 04:15:00|7273.5|7258.5|7274.1|7259.1|7274.3|7259.3|7273.5|7258.5|10
1614140400000|2021-02-24 04:20:00|7273.9|7258.9|7274.3|7259.3|7274.4|7259.4|7273.8|7258.8|15
1614140700000|2021-02-24 04:25:00|7274.4|7259.4|7274.1|7259.1|7274.6|7259.6|7274|7259|21
1614141000000|2021-02-24 04:30:00|7273.9|7258.9|7273.1|7258.1|7274.1|7259.1|7272.9|7257.9|21
1614141300000|2021-02-24 04:35:00|7272.9|7257.9|7271.4|7256.4|7273|7258|7271.4|7256.4|31
1614141600000|2021-02-24 04:40:00|7271.5|7256.5|7271.5|7256.5|7271.9|7256.9|7271.2|7256.2|14
1614141900000|2021-02-24 04:45:00|7271.4|7256.4|7272.2|7257.2|7272.5|7257.5|7270.7|7255.7|29
1614142200000|2021-02-24 04:50:00|7272.1|7257.1|7271.3|7256.3|7272.1|7257.1|7270.7|7255.7|25
1614142500000|2021-02-24 04:55:00|7271.4|7256.4|7272.1|7257.1|7272.1|7257.1|7271.4|7256.4|11
1614142800000|2021-02-24 05:00:00|7272.2|7257.2|7273.3|7258.3|7273.3|7258.3|7272.2|7257.2|26
1614143100000|2021-02-24 05:05:00|7273.5|7258.5|7272.7|7257.7|7274.2|7259.2|7272.5|7257.5|53
1614143400000|2021-02-24 05:10:00|7272.8|7257.8|7273.9|7258.9|7273.9|7258.9|7272.8|7257.8|21
1614143700000|2021-02-24 05:15:00|7273.8|7258.8|7272.9|7257.9|7273.9|7258.9|7272.8|7257.8|20
1614144000000|2021-02-24 05:20:00|7273.2|7258.2|7273.5|7258.5|7273.9|7258.9|7273.2|7258.2|22
1614144300000|2021-02-24 05:25:00|7273.4|7258.4|7273.5|7258.5|7273.8|7258.8|7273.3|7258.3|22
1614144600000|2021-02-24 05:30:00|7273.4|7258.4|7273.5|7258.5|7274|7259|7273.4|7258.4|9
1614144900000|2021-02-24 05:35:00|7273.4|7258.4|7272.7|7257.7|7273.4|7258.4|7272.7|7257.7|14
1614145200000|2021-02-24 05:40:00|7272.8|7257.8|7272.4|7257.4|7272.8|7257.8|7271.9|7256.9|36
1614145500000|2021-02-24 05:45:00|7272.5|7257.5|7272.4|7257.4|7273.1|7258.1|7272.3|7257.3|48
1614145800000|2021-02-24 05:50:00|7272.3|7257.3|7271.9|7256.9|7272.4|7257.4|7271.9|7256.9|9
1614146100000|2021-02-24 05:55:00|7272|7257|7268.8|7253.8|7272.3|7257.3|7268.4|7253.4|57
1614146400000|2021-02-24 06:00:00|7268.7|7253.7|7269|7254|7269.2|7254.2|7266.4|7251.4|101
1614146700000|2021-02-24 06:05:00|7268.4|7253.4|7270.4|7255.4|7273.2|7258.2|7268.3|7253.3|154
1614147000000|2021-02-24 06:10:00|7270.5|7255.5|7270.1|7255.1|7273.3|7258.3|7270.1|7255.1|183
1614147300000|2021-02-24 06:15:00|7269.8|7254.8|7270.8|7255.8|7270.8|7255.8|7269.3|7254.3|18
1614147600000|2021-02-24 06:20:00|7270.6|7255.6|7269.3|7254.3|7270.6|7255.6|7268.5|7253.5|45
1614147900000|2021-02-24 06:25:00|7268.6|7253.6|7269.7|7254.7|7269.8|7254.8|7268.3|7253.3|69
1614148200000|2021-02-24 06:30:00|7269.6|7254.6|7271.1|7256.1|7273.6|7258.6|7269.6|7254.6|189
1614148500000|2021-02-24 06:35:00|7271|7256|7271.5|7256.5|7272.5|7257.5|7270.5|7255.5|81
1614148800000|2021-02-24 06:40:00|7271.4|7256.4|7268.9|7253.9|7271.6|7256.6|7268.3|7253.3|56
1614149100000|2021-02-24 06:45:00|7268.8|7253.8|7267.8|7252.8|7268.8|7253.8|7267.3|7252.3|23
1614149400000|2021-02-24 06:50:00|7267.7|7252.7|7267|7252|7268.3|7253.3|7267|7252|27
1614149700000|2021-02-24 06:55:00|7267.2|7252.2|7266.7|7251.7|7267.3|7252.3|7266|7251|57
1614150000000|2021-02-24 07:00:00|7266.8|7251.8|7267.8|7252.8|7268.2|7253.2|7266.5|7251.5|44
1614150300000|2021-02-24 07:05:00|7267.7|7252.7|7267.3|7252.3|7267.7|7252.7|7266.5|7251.5|37
1614150600000|2021-02-24 07:10:00|7267.4|7252.4|7271.8|7256.8|7271.9|7256.9|7267.4|7252.4|116
1614150900000|2021-02-24 07:15:00|7271.6|7256.6|7273.2|7258.2|7274.6|7259.6|7271.2|7256.2|89
1614151200000|2021-02-24 07:20:00|7273.1|7258.1|7274.7|7259.7|7275.1|7260.1|7271|7256|115
1614151500000|2021-02-24 07:25:00|7274.8|7259.8|7274.8|7259.8|7276|7261|7274.3|7259.3|72
1614151800000|2021-02-24 07:30:00|7274.7|7259.7|7275.1|7260.1|7275.9|7260.9|7274.7|7259.7|32
1614152100000|2021-02-24 07:35:00|7275|7260|7274.4|7259.4|7275.1|7260.1|7274.1|7259.1|20
1614152400000|2021-02-24 07:40:00|7274.1|7259.1|7273.8|7258.8|7274.6|7259.6|7273.7|7258.7|24
1614152700000|2021-02-24 07:45:00|7273.7|7258.7|7273.4|7258.4|7274.5|7259.5|7273.2|7258.2|38
1614153000000|2021-02-24 07:50:00|7273.5|7258.5|7273.5|7258.5|7273.8|7258.8|7272.4|7257.4|31
1614153300000|2021-02-24 07:55:00|7273.4|7258.4|7273.2|7258.2|7273.7|7258.7|7273.2|7258.2|14
1614153600000|2021-02-24 08:00:00|7273|7258|7272.5|7257.5|7273.7|7258.7|7271.7|7256.7|52
1614153900000|2021-02-24 08:05:00|7272.6|7257.6|7272.1|7257.1|7272.7|7257.7|7271.6|7256.6|36
1614154200000|2021-02-24 08:10:00|7271.8|7256.8|7271.7|7256.7|7272.1|7257.1|7271|7256|33
1614154500000|2021-02-24 08:15:00|7271.5|7256.5|7271.8|7256.8|7272.6|7257.6|7271.5|7256.5|31
1614154800000|2021-02-24 08:20:00|7271.7|7256.7|7270.2|7255.2|7271.7|7256.7|7270|7255|33
1614155100000|2021-02-24 08:25:00|7270.4|7255.4|7272.2|7257.2|7272.7|7257.7|7270.4|7255.4|43
1614155400000|2021-02-24 08:30:00|7272.4|7257.4|7273.2|7258.2|7273.4|7258.4|7271.9|7256.9|42
1614155700000|2021-02-24 08:35:00|7273.1|7258.1|7272.2|7257.2|7273.7|7258.7|7272.2|7257.2|31
1614156000000|2021-02-24 08:40:00|7272.6|7257.6|7274.8|7259.8|7274.8|7259.8|7272.6|7257.6|33
1614156300000|2021-02-24 08:45:00|7274.9|7259.9|7275.2|7260.2|7275.2|7260.2|7274|7259|13
1614156600000|2021-02-24 08:50:00|7275.1|7260.1|7276.2|7261.2|7276.3|7261.3|7275|7260|44
1614156900000|2021-02-24 08:55:00|7276.7|7261.7|7280.8|7265.8|7282.4|7267.4|7276.7|7261.7|137
1614157200000|2021-02-24 09:00:00|7280.4|7265.4|7280.6|7265.6|7281.6|7266.6|7279.8|7264.8|52
1614157500000|2021-02-24 09:05:00|7280.4|7265.4|7279.9|7264.9|7280.6|7265.6|7279.6|7264.6|19
1614157800000|2021-02-24 09:10:00|7279.8|7264.8|7280.6|7265.6|7280.9|7265.9|7279.6|7264.6|14
1614158100000|2021-02-24 09:15:00|7280.4|7265.4|7279.1|7264.1|7280.4|7265.4|7277.1|7262.1|63
1614158400000|2021-02-24 09:20:00|7279|7264|7277.8|7262.8|7279.1|7264.1|7277.8|7262.8|48
1614158700000|2021-02-24 09:25:00|7278.2|7263.2|7277.8|7262.8|7278.6|7263.6|7277.6|7262.6|46
1614159000000|2021-02-24 09:30:00|7277.7|7262.7|7280.6|7265.6|7283|7265.6|7276.7|7257.8|43
1614159300000|2021-02-24 09:35:00|7280.8|7265.8|7280.1|7265.1|7280.9|7265.9|7279.8|7264.8|13
1614159600000|2021-02-24 09:40:00|7279.9|7264.9|7279.6|7264.6|7280.1|7265.1|7279.4|7264.4|35
1614159900000|2021-02-24 09:45:00|7279.4|7264.4|7278.6|7263.6|7279.4|7264.4|7278.3|7263.3|18
1614160200000|2021-02-24 09:50:00|7278.1|7263.1|7277.9|7262.9|7278.6|7263.6|7277.6|7262.6|28
1614160500000|2021-02-24 09:55:00|7277.7|7262.7|7272.9|7257.9|7277.7|7262.7|7272.6|7257.6|69
1614160800000|2021-02-24 10:00:00|7272.8|7257.8|7270|7255|7273.1|7258.1|7269|7254|63
1614161100000|2021-02-24 10:05:00|7270.1|7255.1|7266.7|7251.7|7271.4|7256.4|7266.7|7251.7|67
1614161400000|2021-02-24 10:10:00|7266.6|7251.6|7267.4|7252.4|7270.8|7253.3|7264.2|7244.5|87
1614161700000|2021-02-24 10:15:00|7268|7253|7269.6|7254.6|7269.8|7254.8|7267.9|7252.9|30
1614162000000|2021-02-24 10:20:00|7269.7|7254.7|7270.1|7255.1|7270.6|7255.6|7269.7|7254.7|16
1614162300000|2021-02-24 10:25:00|7270.2|7255.2|7270.4|7255.4|7270.6|7255.6|7269.8|7254.8|17
1614162600000|2021-02-24 10:30:00|7270.3|7255.3|7270.1|7255.1|7270.7|7255.7|7270.1|7255.1|32
1614162900000|2021-02-24 10:35:00|7270.2|7255.2|7270.4|7255.4|7270.8|7255.8|7270.2|7255.2|9
1614163200000|2021-02-24 10:40:00|7270.3|7255.3|7267.9|7252.9|7270.3|7255.3|7267.6|7252.6|48
1614163500000|2021-02-24 10:45:00|7267.8|7252.8|7268.1|7253.1|7268.5|7253.5|7267.7|7252.7|41
1614163800000|2021-02-24 10:50:00|7268.2|7253.2|7269.4|7254.4|7269.6|7254.6|7267.7|7252.7|23
1614164100000|2021-02-24 10:55:00|7269.3|7254.3|7269.4|7254.4|7269.9|7254.9|7269.1|7254.1|15
1614164400000|2021-02-24 11:00:00|7269.3|7254.3|7270.1|7255.1|7270.8|7255.8|7268.1|7253.1|32
1614164700000|2021-02-24 11:05:00|7270.2|7255.2|7270|7255|7270.9|7255.9|7270|7255|39
1614165000000|2021-02-24 11:10:00|7270.4|7255.4|7271|7256|7271.5|7256.5|7270.4|7255.4|13
1614165300000|2021-02-24 11:15:00|7270.8|7255.8|7271.7|7256.7|7272.2|7257.2|7270.6|7255.6|17
1614165600000|2021-02-24 11:20:00|7272|7257|7276.2|7251.2|7276.2|7257.8|7270.9|7251|20
1614165900000|2021-02-24 11:25:00|7276.1|7251.1|7272.5|7257.5|7278.2|7258.3|7271.4|7251.1|29
1614166200000|2021-02-24 11:30:00|7272.3|7257.3|7272.1|7257.1|7272.3|7257.3|7272.1|7257.1|2
1614166500000|2021-02-24 11:35:00|7271.8|7256.8|7276.1|7251.1|7276.5|7256.8|7271.8|7251.1|5
1614167100000|2021-02-24 11:45:00|7275.9|7250.9|7275.8|7250.8|7275.9|7250.9|7275.8|7250.8|2
1614167400000|2021-02-24 11:50:00|7275.6|7250.6|7269.8|7254.8|7276.1|7254.8|7269.8|7250.3|17
1614168000000|2021-02-24 12:00:00|7274.4|7249.4|7268.7|7253.7|7274.4|7253.7|7268.7|7249|8
1614168300000|2021-02-24 12:05:00|7268.6|7253.6|7269.6|7254.6|7274.4|7254.6|7267|7246.6|34
1614168600000|2021-02-24 12:10:00|7269.5|7254.5|7269.3|7254.3|7269.8|7254.8|7269.3|7254.3|12
1614168900000|2021-02-24 12:15:00|7269.6|7254.6|7269.5|7254.5|7269.6|7254.6|7269.5|7254.5|2
1614169200000|2021-02-24 12:20:00|7269.8|7254.8|7274.1|7249.1|7274.4|7254.8|7268.2|7248.9|19
1614169800000|2021-02-24 12:30:00|7270.1|7255.1|7270.2|7255.2|7274.3|7255.3|7269.7|7249.3|21
1614170100000|2021-02-24 12:35:00|7270.3|7255.3|7270.6|7255.6|7270.6|7255.6|7270.3|7255.3|8
1614170400000|2021-02-24 12:40:00|7270.5|7255.5|7278.1|7253.1|7278.1|7257.2|7270.5|7252.1|33
1614170700000|2021-02-24 12:45:00|7278.2|7253.2|7277.1|7252.1|7279.2|7258.1|7272|7251.8|42
1614171000000|2021-02-24 12:50:00|7277.3|7252.3|7272.2|7257.2|7277.4|7257.2|7271.5|7251.4|13
1614171300000|2021-02-24 12:55:00|7276.8|7251.8|7271.3|7256.3|7278.1|7257.3|7271.3|7251.8|30
1614171600000|2021-02-24 13:00:00|7271.9|7256.9|7272.3|7257.3|7277.9|7257.6|7271.5|7252.8|27
1614171900000|2021-02-24 13:05:00|7273.5|7258.5|7278.8|7253.8|7279.4|7258.6|7272.8|7253.8|32
1614172200000|2021-02-24 13:10:00|7278.7|7253.7|7273.3|7258.3|7278.8|7259.4|7273.1|7253.7|35
1614172500000|2021-02-24 13:15:00|7273.4|7258.4|7276.6|7261.6|7279.4|7261.6|7273.3|7254.2|33
1614172800000|2021-02-24 13:20:00|7276.5|7261.5|7276.9|7261.9|7277.1|7262.1|7276|7261|44
1614173100000|2021-02-24 13:25:00|7276.5|7261.5|7276.3|7261.3|7276.5|7261.5|7275|7260|12
1614173400000|2021-02-24 13:30:00|7276|7261|7275.8|7260.8|7276|7261|7275.8|7260.8|6
1614173700000|2021-02-24 13:35:00|7275.9|7260.9|7274.5|7259.5|7275.9|7260.9|7273.4|7258.4|36
1614174000000|2021-02-24 13:40:00|7274.4|7259.4|7275.8|7260.8|7276.5|7261.5|7274.4|7259.4|35
1614174300000|2021-02-24 13:45:00|7275.5|7260.5|7279|7264|7283.7|7264.7|7275.4|7257.7|45
1614174600000|2021-02-24 13:50:00|7279.7|7264.7|7283.8|7258.8|7284.3|7265.3|7277.6|7258.7|36
1614174900000|2021-02-24 13:55:00|7283.7|7258.7|7279.5|7264.5|7285.3|7265.4|7276.6|7258.6|70
1614175200000|2021-02-24 14:00:00|7279.6|7264.6|7280.2|7265.2|7285.8|7266|7279.6|7260.2|18
1614175500000|2021-02-24 14:05:00|7279.9|7264.9|7283.1|7258.1|7284.9|7264.9|7278|7257.9|24
1614175800000|2021-02-24 14:10:00|7283.2|7258.2|7278.3|7263.3|7283.6|7264|7278.1|7258.2|15
1614176100000|2021-02-24 14:15:00|7278|7263|7277|7262|7278|7263|7276.9|7261.9|9
1614176400000|2021-02-24 14:20:00|7278.1|7263.1|7284.3|7259.3|7284.6|7264.5|7277.3|7259.2|28
1614176700000|2021-02-24 14:25:00|7284.4|7259.4|7279.6|7264.6|7284.6|7266.3|7279.3|7259.4|38
1614177000000|2021-02-24 14:30:00|7279.5|7264.5|7280.6|7265.6|7281.3|7266.3|7278.6|7263.6|54
1614177300000|2021-02-24 14:35:00|7280.7|7265.7|7281.3|7266.3|7281.4|7266.4|7279.9|7264.9|85
1614177600000|2021-02-24 14:40:00|7281.4|7266.4|7281.3|7266.3|7282.3|7267.3|7281.1|7266.1|89
1614177900000|2021-02-24 14:45:00|7281.2|7266.2|7281.7|7266.7|7281.8|7266.8|7281.2|7266.2|48
1614178200000|2021-02-24 14:50:00|7281.8|7266.8|7282.7|7267.7|7283.3|7268.3|7281.6|7266.6|85
1614178500000|2021-02-24 14:55:00|7282.6|7267.6|7286.8|7261.8|7286.8|7267.6|7281|7261.8|65
1614178800000|2021-02-24 15:00:00|7281.7|7266.7|7282.7|7267.7|7283.1|7268.1|7281.6|7266.6|36
1614179100000|2021-02-24 15:05:00|7282.6|7267.6|7284.8|7269.8|7284.8|7269.8|7282.3|7267.3|49
1614179400000|2021-02-24 15:10:00|7284.9|7269.9|7284.7|7269.7|7285.2|7270.2|7283.9|7268.9|31
1614179700000|2021-02-24 15:15:00|7284.8|7269.8|7283.5|7268.5|7284.8|7269.8|7283.4|7268.4|63
1614180000000|2021-02-24 15:20:00|7283.6|7268.6|7281.1|7266.1|7283.6|7268.6|7281|7266|61
1614180300000|2021-02-24 15:25:00|7281|7266|7282.2|7267.2|7282.2|7267.2|7280.3|7265.3|63
1614180600000|2021-02-24 15:30:00|7282.1|7267.1|7280.9|7265.9|7282.4|7267.4|7280.7|7265.7|30
1614180900000|2021-02-24 15:35:00|7281.1|7266.1|7281.2|7266.2|7281.5|7266.5|7281|7266|26
1614181200000|2021-02-24 15:40:00|7281.3|7266.3|7281.8|7266.8|7282.3|7267.3|7281|7266|32
1614181500000|2021-02-24 15:45:00|7281.7|7266.7|7281.3|7266.3|7281.7|7266.7|7281.1|7266.1|13
1614181800000|2021-02-24 15:50:00|7281.2|7266.2|7279.3|7264.3|7281.3|7266.3|7278.2|7263.2|60
1614182100000|2021-02-24 15:55:00|7279.4|7264.4|7276.6|7261.6|7282.4|7264.5|7276.4|7256.8|51
1614182400000|2021-02-24 16:00:00|7276.7|7261.7|7275.9|7260.9|7279.6|7261.7|7274.5|7254.3|82
1614182700000|2021-02-24 16:05:00|7276|7261|7275.7|7260.7|7276|7261|7275.6|7260.6|18
1614183000000|2021-02-24 16:10:00|7275.8|7260.8|7276|7261|7276.2|7261.2|7275.8|7260.8|44
1614183300000|2021-02-24 16:15:00|7275.9|7260.9|7275.4|7260.4|7276|7261|7275.4|7260.4|52
1614183600000|2021-02-24 16:20:00|7275.3|7260.3|7274.8|7259.8|7275.5|7260.5|7274.6|7259.6|31
1614183900000|2021-02-24 16:25:00|7274.9|7259.9|7274.2|7259.2|7274.9|7259.9|7273.8|7258.8|13
1614184200000|2021-02-24 16:30:00|7274.1|7259.1|7273.7|7258.7|7274.1|7259.1|7273.2|7258.2|29
1614184500000|2021-02-24 16:35:00|7273.8|7258.8|7273.7|7258.7|7274.3|7259.3|7273.1|7258.1|29
1614184800000|2021-02-24 16:40:00|7273.6|7258.6|7275.5|7260.5|7276.5|7261.5|7273.4|7258.4|55
1614185100000|2021-02-24 16:45:00|7275.4|7260.4|7275.3|7260.3|7275.8|7260.8|7274.7|7259.7|58
1614185400000|2021-02-24 16:50:00|7275.4|7260.4|7273.9|7258.9|7275.7|7260.7|7273.2|7258.2|71
1614185700000|2021-02-24 16:55:00|7273.8|7258.8|7278.9|7253.9|7279.2|7258.8|7272.2|7252.9|50
1614186000000|2021-02-24 17:00:00|7278.8|7253.8|7271.6|7256.6|7278.8|7257.6|7271.3|7253.4|71
1614186300000|2021-02-24 17:05:00|7271.5|7256.5|7272.5|7257.5|7272.5|7257.5|7271.2|7256.2|53
1614186600000|2021-02-24 17:10:00|7272.4|7257.4|7277.1|7252.1|7277.2|7257.5|7271.3|7251.9|55
1614186900000|2021-02-24 17:15:00|7277|7252|7271.3|7256.3|7277|7256.9|7270.9|7251.9|10
1614187200000|2021-02-24 17:20:00|7271.4|7256.4|7271.5|7256.5|7271.5|7256.5|7271.2|7256.2|9
1614187500000|2021-02-24 17:25:00|7271.6|7256.6|7271.4|7256.4|7271.6|7256.6|7271.3|7256.3|27
1614187800000|2021-02-24 17:30:00|7271.2|7256.2|7269.8|7254.8|7271.2|7256.2|7268.8|7253.8|27
1614188100000|2021-02-24 17:35:00|7269.9|7254.9|7269.8|7254.8|7271.1|7256.1|7269.8|7254.8|32
1614188400000|2021-02-24 17:40:00|7269.9|7254.9|7270.3|7255.3|7270.5|7255.5|7268.8|7253.8|46
1614188700000|2021-02-24 17:45:00|7270.2|7255.2|7270.3|7255.3|7270.4|7255.4|7270.1|7255.1|46
1614189000000|2021-02-24 17:50:00|7270.4|7255.4|7270.3|7255.3|7270.4|7255.4|7270.3|7255.3|2
1614189300000|2021-02-24 17:55:00|7270.2|7255.2|7269.7|7254.7|7270.3|7255.3|7269.7|7254.7|8
1614189600000|2021-02-24 18:00:00|7269.8|7254.8|7271.5|7256.5|7271.7|7256.7|7269.8|7254.8|45
1614189900000|2021-02-24 18:05:00|7271.6|7256.6|7269.7|7254.7|7271.7|7256.7|7269.6|7254.6|72
1614190200000|2021-02-24 18:10:00|7274.6|7249.6|7270.1|7255.1|7275.1|7255.2|7270.1|7249.4|23
1614190500000|2021-02-24 18:15:00|7269.8|7254.8|7271.2|7256.2|7271.2|7256.2|7269.8|7254.8|19
1614190800000|2021-02-24 18:20:00|7271.1|7256.1|7270.5|7255.5|7271.2|7256.2|7270.4|7255.4|40
1614191100000|2021-02-24 18:25:00|7270.4|7255.4|7270.4|7255.4|7270.5|7255.5|7270.2|7255.2|19
1614191400000|2021-02-24 18:30:00|7270.3|7255.3|7270.3|7255.3|7270.5|7255.5|7270.3|7255.3|21
1614191700000|2021-02-24 18:35:00|7270.4|7255.4|7270.2|7255.2|7270.5|7255.5|7270.1|7255.1|21
1614192000000|2021-02-24 18:40:00|7270.1|7255.1|7270.5|7255.5|7270.5|7255.5|7270|7255|10
1614192300000|2021-02-24 18:45:00|7270.7|7255.7|7270.4|7255.4|7270.7|7255.7|7270.4|7255.4|12
1614192600000|2021-02-24 18:50:00|7270.5|7255.5|7270.4|7255.4|7270.5|7255.5|7270.4|7255.4|10
1614192900000|2021-02-24 18:55:00|7270.5|7255.5|7270.4|7255.4|7270.7|7255.7|7270.3|7255.3|25
1614193200000|2021-02-24 19:00:00|7270.3|7255.3|7270.3|7255.3|7270.5|7255.5|7270.2|7255.2|11
1614193500000|2021-02-24 19:05:00|7270.4|7255.4|7270.5|7255.5|7270.5|7255.5|7270.4|7255.4|2
1614194400000|2021-02-24 19:20:00|7270.6|7255.6|7270.6|7255.6|7279.2|7256.7|7270.6|7250.9|34
1614194700000|2021-02-24 19:25:00|7270.8|7255.8|7271.3|7256.3|7271.3|7256.3|7270.8|7255.8|5
1614195000000|2021-02-24 19:30:00|7271.2|7256.2|7270.8|7255.8|7271.3|7256.3|7270.7|7255.7|7
1614195300000|2021-02-24 19:35:00|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|2
1614195600000|2021-02-24 19:40:00|7270.7|7255.7|7270.8|7255.8|7270.8|7255.8|7270.7|7255.7|2
1614196500000|2021-02-24 19:55:00|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|7270.7|7255.7|1
1614196800000|2021-02-24 20:00:00|7270.6|7255.6|7270.7|7255.7|7270.7|7255.7|7270.6|7255.6|2
1614197100000|2021-02-24 20:05:00|7270.4|7255.4|7270.2|7255.2|7270.4|7255.4|7269.9|7254.9|8
1614197400000|2021-02-24 20:10:00|7270.1|7255.1|7269.7|7254.7|7270.5|7255.5|7269.7|7254.7|14
1614197700000|2021-02-24 20:15:00|7269.8|7254.8|7270.1|7255.1|7275.4|7255.3|7269.8|7249.8|13
1614198000000|2021-02-24 20:20:00|7270.2|7255.2|7274.7|7249.7|7275.2|7255.2|7270.2|7249.6|12
1614198300000|2021-02-24 20:25:00|7274.6|7249.6|7269.8|7254.8|7274.9|7254.8|7269.6|7249.3|16
1614198600000|2021-02-24 20:30:00|7269.9|7254.9|7270.6|7255.6|7270.6|7255.6|7269.9|7254.9|5
1614198900000|2021-02-24 20:35:00|7270.7|7255.7|7270.8|7255.8|7271|7256|7270.7|7255.7|8
1614199200000|2021-02-24 20:40:00|7270.4|7255.4|7274.1|7249.1|7274.2|7255.4|7268.5|7248.4|27
1614199500000|2021-02-24 20:45:00|7274|7249|7273.8|7248.8|7274.1|7249.1|7273.7|7248.7|17
1614199800000|2021-02-24 20:50:00|7273.7|7248.7|7268|7253|7273.7|7253.1|7267.7|7248.1|21
1614200100000|2021-02-24 20:55:00|7267.9|7252.9|7268.8|7253.8|7268.8|7253.8|7267.8|7252.8|13
1614220200000|2021-02-25 02:30:00|7290.1|7265.1|7289.8|7264.8|7290.1|7265.1|7289.6|7264.6|4
1614220500000|2021-02-25 02:35:00|7291.1|7266.1|7290.2|7265.2|7291.1|7266.1|7290.1|7265.1|5
1614220800000|2021-02-25 02:40:00|7290.1|7265.1|7290.2|7265.2|7290.2|7265.2|7290.1|7265.1|2
1614221100000|2021-02-25 02:45:00|7290|7265|7289.9|7264.9|7290|7265|7289.8|7264.8|3
1614221400000|2021-02-25 02:50:00|7290.4|7265.4|7291|7266|7291.2|7266.2|7290.4|7265.4|9
1614221700000|2021-02-25 02:55:00|7290.7|7265.7|7289.5|7264.5|7290.7|7265.7|7289.1|7264.1|9
1614222000000|2021-02-25 03:00:00|7289.3|7264.3|7289.6|7264.6|7289.6|7264.6|7289.3|7264.3|2
1614222300000|2021-02-25 03:05:00|7288.1|7263.1|7290|7265|7290|7265|7287.3|7262.3|6
1614222600000|2021-02-25 03:10:00|7289.9|7264.9|7289.8|7264.8|7289.9|7264.9|7289.7|7264.7|4
1614222900000|2021-02-25 03:15:00|7289.7|7264.7|7289.1|7264.1|7289.8|7264.8|7289.1|7264.1|8
1614223200000|2021-02-25 03:20:00|7289.2|7264.2|7289.6|7264.6|7289.6|7264.6|7289.1|7264.1|14
1614223500000|2021-02-25 03:25:00|7289.5|7264.5|7289.6|7264.6|7289.6|7264.6|7289.5|7264.5|4
1614223800000|2021-02-25 03:30:00|7289.5|7264.5|7288.6|7263.6|7289.9|7264.9|7288.5|7263.5|42
1614224100000|2021-02-25 03:35:00|7283.6|7268.6|7289.8|7264.8|7290.6|7270.2|7283.1|7263.1|33
1614224400000|2021-02-25 03:40:00|7284.3|7269.3|7288.8|7263.8|7289.5|7270.3|7284.3|7263.8|13
1614224700000|2021-02-25 03:45:00|7288.5|7263.5|7288|7263|7288.5|7268.1|7283.1|7262.3|15
1614225000000|2021-02-25 03:50:00|7287.8|7262.8|7287.6|7262.6|7288|7263|7287.6|7262.6|4
1614225300000|2021-02-25 03:55:00|7288.6|7263.6|7287.5|7262.5|7288.6|7268.5|7283.1|7262.5|12
1614225600000|2021-02-25 04:00:00|7287|7262|7285.8|7260.8|7287.3|7262.3|7285.5|7260.5|18
1614225900000|2021-02-25 04:05:00|7285.5|7260.5|7285.6|7260.6|7285.6|7260.6|7285.3|7260.3|3
1614226200000|2021-02-25 04:10:00|7286.3|7261.3|7281.6|7266.6|7286.6|7266.6|7280.9|7259.8|23
1614226500000|2021-02-25 04:15:00|7286|7261|7285.3|7260.3|7286|7266.6|7281.1|7259.4|16
1614226800000|2021-02-25 04:20:00|7285.2|7260.2|7285.6|7260.6|7286.7|7266.8|7281.1|7260.1|39
1614227100000|2021-02-25 04:25:00|7285.3|7260.3|7285.1|7260.1|7286.1|7265.7|7280.6|7259.8|10
1614227400000|2021-02-25 04:30:00|7285.6|7260.6|7289.2|7264.2|7289.7|7268.2|7282.9|7260.6|101
1614227700000|2021-02-25 04:35:00|7289.3|7264.3|7289.1|7264.1|7290.6|7270.2|7285|7263.3|40
1614228000000|2021-02-25 04:40:00|7289.6|7264.6|7286.2|7271.2|7290.6|7271.3|7285.9|7264.3|17
1614228300000|2021-02-25 04:45:00|7286.7|7271.7|7288.7|7263.7|7289.2|7272|7283.7|7263.7|54
1614228600000|2021-02-25 04:50:00|7288.8|7263.8|7283.5|7268.5|7288.9|7269.1|7282.9|7263.7|65
1614228900000|2021-02-25 04:55:00|7283.6|7268.6|7284.3|7269.3|7289.2|7269.3|7283.4|7263.8|67
1614229200000|2021-02-25 05:00:00|7284.5|7269.5|7285|7270|7285.5|7270.5|7284.5|7269.5|48
1614229500000|2021-02-25 05:05:00|7285.2|7270.2|7284.5|7269.5|7289.8|7271.2|7284.4|7264.7|51
1614229800000|2021-02-25 05:10:00|7284.4|7269.4|7284.4|7269.4|7285|7270|7284.4|7269.4|12
1614230100000|2021-02-25 05:15:00|7284.5|7269.5|7285.6|7270.6|7285.9|7270.9|7284.4|7269.4|40
1614230400000|2021-02-25 05:20:00|7285.7|7270.7|7293.5|7268.5|7293.6|7273.5|7285.6|7268.5|41
1614230700000|2021-02-25 05:25:00|7293.4|7268.4|7294|7269|7295.1|7274.1|7288|7268.4|75
1614231000000|2021-02-25 05:30:00|7294.1|7269.1|7290.6|7275.6|7294.3|7275.8|7289|7268.9|61
1614231300000|2021-02-25 05:35:00|7290.5|7275.5|7291|7276|7291|7276|7290.3|7275.3|16
1614231600000|2021-02-25 05:40:00|7291.1|7276.1|7290.9|7275.9|7291.1|7276.1|7290.7|7275.7|7
1614231900000|2021-02-25 05:45:00|7291|7276|7291.4|7276.4|7291.5|7276.5|7290.9|7275.9|13
1614232200000|2021-02-25 05:50:00|7291.5|7276.5|7293.6|7278.6|7294.2|7279.2|7291.4|7276.4|105
1614232500000|2021-02-25 05:55:00|7293.8|7278.8|7295|7280|7295.9|7280.9|7293.6|7278.6|51
1614232800000|2021-02-25 06:00:00|7294.9|7279.9|7294.7|7279.7|7295|7280|7293.8|7278.8|43
1614233100000|2021-02-25 06:05:00|7294.8|7279.8|7301.9|7286.9|7302|7287|7294.8|7279.8|122
1614233400000|2021-02-25 06:10:00|7302|7287|7300.2|7285.2|7306.2|7291.2|7300|7285|224
1614233700000|2021-02-25 06:15:00|7300|7285|7301.1|7286.1|7301.2|7286.2|7298.6|7283.6|77
1614234000000|2021-02-25 06:20:00|7301.2|7286.2|7299.8|7284.8|7301.2|7286.2|7299.6|7284.6|44
1614234300000|2021-02-25 06:25:00|7299.9|7284.9|7295.5|7280.5|7299.9|7284.9|7295.3|7280.3|102
1614234600000|2021-02-25 06:30:00|7295.4|7280.4|7295.6|7280.6|7295.6|7280.6|7292.8|7277.8|92
1614234900000|2021-02-25 06:35:00|7295.5|7280.5|7297.3|7282.3|7297.3|7282.3|7295.5|7280.5|24
1614235200000|2021-02-25 06:40:00|7297.2|7282.2|7297.6|7282.6|7298.7|7283.7|7296.8|7281.8|34
1614235500000|2021-02-25 06:45:00|7297.7|7282.7|7297.2|7282.2|7298.1|7283.1|7297.1|7282.1|26
1614235800000|2021-02-25 06:50:00|7297.3|7282.3|7298.5|7283.5|7298.7|7283.7|7297.2|7282.2|28
1614236100000|2021-02-25 06:55:00|7299.2|7284.2|7301.9|7286.9|7301.9|7286.9|7298.8|7283.8|53
1614236400000|2021-02-25 07:00:00|7302|7287|7300.3|7285.3|7302.4|7287.4|7298.9|7283.9|79
1614236700000|2021-02-25 07:05:00|7300.4|7285.4|7300.7|7285.7|7305.6|7285.9|7299.8|7280.6|50
1614237000000|2021-02-25 07:10:00|7300.8|7285.8|7300|7285|7301.2|7286.2|7300|7285|20
1614237300000|2021-02-25 07:15:00|7299.8|7284.8|7299.1|7284.1|7299.9|7284.9|7299.1|7284.1|18
1614237600000|2021-02-25 07:20:00|7298.6|7283.6|7298.4|7283.4|7298.8|7283.8|7298.2|7283.2|15
1614237900000|2021-02-25 07:25:00|7298.9|7283.9|7299.1|7284.1|7299.2|7284.2|7298.8|7283.8|14
1614238200000|2021-02-25 07:30:00|7298.9|7283.9|7299.1|7284.1|7299.4|7284.4|7298.3|7283.3|8
1614238500000|2021-02-25 07:35:00|7299.4|7284.4|7299.1|7284.1|7299.9|7284.9|7298.9|7283.9|9
1614238800000|2021-02-25 07:40:00|7299|7284|7296.9|7281.9|7299.1|7284.1|7296.9|7281.9|14
1614239100000|2021-02-25 07:45:00|7297.1|7282.1|7296.9|7281.9|7303.1|7283.3|7296.8|7278|23
1614239400000|2021-02-25 07:50:00|7297|7282|7297.7|7282.7|7297.7|7282.7|7297|7282|2
1614239700000|2021-02-25 07:55:00|7297.5|7282.5|7295.7|7280.7|7298|7283|7295.4|7280.4|24
1614240000000|2021-02-25 08:00:00|7295.2|7280.2|7293.1|7278.1|7299|7280.2|7291.8|7272.6|82
1614240300000|2021-02-25 08:05:00|7293.3|7278.3|7299.1|7274.1|7299.2|7280.9|7293.1|7274.1|58
1614240600000|2021-02-25 08:10:00|7299.2|7274.2|7295.6|7280.6|7299.2|7281|7293.4|7274|50
1614240900000|2021-02-25 08:15:00|7295.4|7280.4|7295.1|7280.1|7295.4|7280.4|7294.9|7279.9|18
1614241200000|2021-02-25 08:20:00|7294.8|7279.8|7295.1|7280.1|7295.1|7280.1|7294.8|7279.8|3
1614241500000|2021-02-25 08:25:00|7294.9|7279.9|7295.1|7280.1|7295.1|7280.1|7293.6|7278.6|27
1614241800000|2021-02-25 08:30:00|7295.3|7280.3|7296.1|7281.1|7296.1|7281.1|7295.3|7280.3|5
1614242100000|2021-02-25 08:35:00|7296|7281|7295.6|7280.6|7296.4|7281.4|7295.1|7280.1|21
1614242400000|2021-02-25 08:40:00|7295.8|7280.8|7299.4|7284.4|7300.1|7285.1|7295.8|7280.8|29
1614242700000|2021-02-25 08:45:00|7299.3|7284.3|7300.4|7285.4|7300.9|7285.9|7298.6|7283.6|25
1614243000000|2021-02-25 08:50:00|7300.6|7285.6|7303.8|7278.8|7304.1|7286.8|7299|7278.8|42
1614243300000|2021-02-25 08:55:00|7303.6|7278.6|7297.9|7282.9|7303.8|7284.1|7297.1|7278.6|35
1614243600000|2021-02-25 09:00:00|7297.6|7282.6|7296.6|7281.6|7298.4|7283.4|7296.6|7281.6|20
1614243900000|2021-02-25 09:05:00|7296.4|7281.4|7296.1|7281.1|7296.4|7281.4|7295.4|7280.4|9
1614244200000|2021-02-25 09:10:00|7296.3|7281.3|7292.4|7277.4|7296.4|7281.4|7291.8|7276.8|65
1614244500000|2021-02-25 09:15:00|7292.6|7277.6|7291.9|7276.9|7293.8|7278.8|7291.6|7276.6|44
1614244800000|2021-02-25 09:20:00|7292.1|7277.1|7294|7279|7294.4|7279.4|7291.6|7276.6|33
1614245100000|2021-02-25 09:25:00|7295|7280|7295|7280|7297|7282|7294.5|7279.5|58
1614245400000|2021-02-25 09:30:00|7294.9|7279.9|7296.6|7281.6|7298.4|7283.4|7294.9|7279.9|48
1614245700000|2021-02-25 09:35:00|7296.8|7281.8|7296.9|7281.9|7297.4|7282.4|7296|7281|29
1614246000000|2021-02-25 09:40:00|7296.6|7281.6|7295.9|7280.9|7296.9|7281.9|7295.4|7280.4|41
1614246300000|2021-02-25 09:45:00|7296.1|7281.1|7295.9|7280.9|7296.4|7281.4|7295.3|7280.3|21
1614246600000|2021-02-25 09:50:00|7295.7|7280.7|7296.6|7281.6|7296.9|7281.9|7295.3|7280.3|32
1614246900000|2021-02-25 09:55:00|7296.4|7281.4|7293.8|7278.8|7296.4|7281.4|7293.7|7278.7|45
1614247200000|2021-02-25 10:00:00|7294|7279|7295.5|7280.5|7295.6|7280.6|7294|7279|24
1614247500000|2021-02-25 10:05:00|7295.6|7280.6|7296.8|7281.8|7298.1|7283.1|7295.5|7280.5|37
1614247800000|2021-02-25 10:10:00|7297|7282|7297.4|7282.4|7297.4|7282.4|7296.8|7281.8|20
1614248100000|2021-02-25 10:15:00|7297.7|7282.7|7295.8|7280.8|7298.4|7283.4|7295.3|7280.3|40
1614248400000|2021-02-25 10:20:00|7295.5|7280.5|7295.4|7280.4|7295.8|7280.8|7295.4|7280.4|12
1614248700000|2021-02-25 10:25:00|7295.5|7280.5|7296.9|7281.9|7297.1|7282.1|7295.4|7280.4|15
1614249000000|2021-02-25 10:30:00|7296.7|7281.7|7300.4|7275.4|7301.5|7281.7|7294.6|7274.5|52
1614249300000|2021-02-25 10:35:00|7300.3|7275.3|7294.4|7279.4|7300.7|7280.1|7293.6|7274.3|47
1614249600000|2021-02-25 10:40:00|7294.5|7279.5|7300.6|7275.6|7300.7|7280.4|7294.3|7275.6|16
1614249900000|2021-02-25 10:45:00|7300.5|7275.5|7300.7|7275.7|7300.8|7280.2|7294.7|7274.4|46
1614250200000|2021-02-25 10:50:00|7300.6|7275.6|7300.6|7275.6|7301.2|7281.1|7295.9|7275.3|52
1614250500000|2021-02-25 10:55:00|7300.8|7275.8|7300.8|7275.8|7301.1|7276.1|7300.1|7275.1|104
1614250800000|2021-02-25 11:00:00|7300.3|7275.3|7295.4|7280.4|7300.3|7280.4|7294.8|7275.3|28
1614251100000|2021-02-25 11:05:00|7295.1|7280.1|7294|7279|7295.1|7280.1|7293.9|7278.9|15
1614251400000|2021-02-25 11:10:00|7293.9|7278.9|7296.4|7281.4|7296.4|7281.4|7293.9|7278.9|27
1614251700000|2021-02-25 11:15:00|7296|7281|7297.4|7282.4|7297.4|7282.4|7296|7281|22
1614252000000|2021-02-25 11:20:00|7297|7282|7298.4|7283.4|7298.6|7283.6|7297|7282|19
1614252300000|2021-02-25 11:25:00|7298.3|7283.3|7300.6|7285.6|7300.6|7285.6|7298|7283|21
1614252600000|2021-02-25 11:30:00|7300.5|7285.5|7299.9|7284.9|7300.5|7285.5|7299.9|7284.9|5
1614252900000|2021-02-25 11:35:00|7300.1|7285.1|7303.4|7288.4|7306.9|7288.4|7299.9|7281.5|22
1614253200000|2021-02-25 11:40:00|7304.1|7289.1|7305.1|7290.1|7308.5|7290.1|7304|7283.5|32
1614253500000|2021-02-25 11:45:00|7305.2|7290.2|7306.6|7291.6|7306.6|7291.6|7305.2|7290.2|13
1614253800000|2021-02-25 11:50:00|7306.5|7291.5|7309.7|7284.7|7313.7|7292.6|7305.6|7284.7|44
1614254100000|2021-02-25 11:55:00|7309.6|7284.6|7309.8|7284.8|7309.8|7284.8|7309.6|7284.6|11
1614254400000|2021-02-25 12:00:00|7309.9|7284.9|7310.7|7285.7|7310.9|7290.4|7305|7284.8|34
1614254700000|2021-02-25 12:05:00|7310.8|7285.8|7304.9|7289.9|7311|7290.9|7304.9|7285.5|40
1614255000000|2021-02-25 12:10:00|7304.8|7289.8|7304.6|7289.6|7305.4|7290.4|7304.5|7289.5|17
1614255300000|2021-02-25 12:15:00|7304.5|7289.5|7304.7|7289.7|7310.5|7290.3|7304.3|7285.3|35
1614255600000|2021-02-25 12:20:00|7304.8|7289.8|7305.4|7290.4|7305.6|7290.6|7304.3|7289.3|21
1614255900000|2021-02-25 12:25:00|7305.6|7290.6|7305.8|7290.8|7305.9|7290.9|7305.6|7290.6|7
1614256200000|2021-02-25 12:30:00|7305.9|7290.9|7313.4|7288.4|7313.5|7292.5|7305.7|7287.9|26
1614256500000|2021-02-25 12:35:00|7313.5|7288.5|7313.4|7288.4|7314.1|7289.1|7313.3|7288.3|54
1614256800000|2021-02-25 12:40:00|7313.3|7288.3|7313|7288|7313.5|7288.5|7312.9|7287.9|26
1614257100000|2021-02-25 12:45:00|7313.1|7288.1|7313|7288|7313.1|7288.1|7312.9|7287.9|6
1614257400000|2021-02-25 12:50:00|7312.9|7287.9|7313.8|7288.8|7313.8|7288.8|7312.9|7287.9|13
1614257700000|2021-02-25 12:55:00|7313.9|7288.9|7316.3|7291.3|7317.6|7294.6|7309.4|7288.9|114
1614258000000|2021-02-25 13:00:00|7316.4|7291.4|7317.7|7292.7|7318.7|7293.7|7316.4|7291.4|104
1614258300000|2021-02-25 13:05:00|7317.8|7292.8|7318.1|7293.1|7319|7294|7317.7|7292.7|78
1614258600000|2021-02-25 13:10:00|7318|7293|7320.2|7295.2|7321.2|7301.3|7314.1|7293|69
1614258900000|2021-02-25 13:15:00|7320.1|7295.1|7319.5|7294.5|7320.1|7298.9|7313.8|7294.3|109
1614259200000|2021-02-25 13:20:00|7319.4|7294.4|7319.3|7294.3|7319.6|7294.6|7319.2|7294.2|100
1614259500000|2021-02-25 13:25:00|7319.4|7294.4|7319.9|7294.9|7320.6|7295.6|7319.3|7294.3|49
1614259800000|2021-02-25 13:30:00|7319.6|7294.6|7322.1|7297.1|7323.1|7302.3|7316|7294.5|77
1614260100000|2021-02-25 13:35:00|7322.3|7297.3|7319.5|7294.5|7324.4|7302.6|7315.4|7294.5|105
1614260400000|2021-02-25 13:40:00|7319.6|7294.6|7319.7|7294.7|7319.7|7294.7|7319.5|7294.5|5
1614260700000|2021-02-25 13:45:00|7319.4|7294.4|7319|7294|7319.6|7300|7314.7|7293.8|17
1614261000000|2021-02-25 13:50:00|7318.9|7293.9|7318|7293|7318.9|7293.9|7317.4|7292.4|30
1614261300000|2021-02-25 13:55:00|7318.1|7293.1|7318.2|7293.2|7318.5|7293.5|7318.1|7293.1|34
1614261600000|2021-02-25 14:00:00|7318.5|7293.5|7318.3|7293.3|7319.8|7294.8|7317.7|7292.7|65
1614261900000|2021-02-25 14:05:00|7318.4|7293.4|7318|7293|7318.4|7293.4|7318|7293|3
1614262800000|2021-02-25 14:20:00|7318.2|7293.2|7318.5|7293.5|7318.5|7293.5|7318|7293|4
1614263100000|2021-02-25 14:25:00|7318.6|7293.6|7313.5|7298.5|7318.6|7298.6|7313.1|7293.6|28
1614263400000|2021-02-25 14:30:00|7313.4|7298.4|7312.9|7297.9|7313.7|7298.7|7312.9|7297.9|28
1614263700000|2021-02-25 14:35:00|7312.8|7297.8|7312.3|7297.3|7313.5|7298.5|7312.1|7297.1|75
1614264000000|2021-02-25 14:40:00|7312.2|7297.2|7311.2|7296.2|7312.3|7297.3|7311.1|7296.1|70
1614264300000|2021-02-25 14:45:00|7311.3|7296.3|7310.9|7295.9|7311.4|7296.4|7309.9|7294.9|79
1614264600000|2021-02-25 14:50:00|7310.8|7295.8|7310.2|7295.2|7315.6|7296.1|7310.2|7290.2|64
1614264900000|2021-02-25 14:55:00|7309.7|7294.7|7313.5|7288.5|7314.6|7294.8|7308.2|7288.2|125
1614265200000|2021-02-25 15:00:00|7313.4|7288.4|7315.8|7290.8|7315.9|7295.8|7309.1|7288.2|97
1614265500000|2021-02-25 15:05:00|7315.9|7290.9|7313|7298|7317.3|7298.2|7311.3|7290.9|85
1614265800000|2021-02-25 15:10:00|7313.1|7298.1|7315.9|7300.9|7316|7301|7313|7298|62
1614266100000|2021-02-25 15:15:00|7315.8|7300.8|7315.2|7300.2|7315.9|7300.9|7315.1|7300.1|92
1614266400000|2021-02-25 15:20:00|7315.1|7300.1|7314.8|7299.8|7315.2|7300.2|7313.9|7298.9|65
1614266700000|2021-02-25 15:25:00|7314.9|7299.9|7317.8|7302.8|7324.4|7304.6|7314.8|7299.4|83
1614267000000|2021-02-25 15:30:00|7318|7303|7321.9|7306.9|7326.4|7307|7318|7298.8|169
1614267300000|2021-02-25 15:35:00|7322|7307|7330.4|7305.4|7330.4|7309.9|7321.8|7302.6|171
1614267600000|2021-02-25 15:40:00|7330.3|7305.3|7329.8|7304.8|7330.9|7310.8|7324.1|7304.3|130
1614267900000|2021-02-25 15:45:00|7330|7305|7325.5|7310.5|7331|7312.2|7325|7304.7|138
1614268200000|2021-02-25 15:50:00|7325.4|7310.4|7324.4|7309.4|7325.6|7310.6|7323.3|7308.3|69
1614268500000|2021-02-25 15:55:00|7324.2|7309.2|7325|7310|7328.9|7310.3|7323.2|7303.1|114
1614268800000|2021-02-25 16:00:00|7324.6|7309.6|7325.2|7310.2|7325.8|7310.8|7324.6|7309.6|50
1614269100000|2021-02-25 16:05:00|7325.3|7310.3|7327|7312|7333.4|7314|7325.3|7306.2|142
1614269400000|2021-02-25 16:10:00|7326.9|7311.9|7326.1|7311.1|7327.2|7312.2|7325.8|7310.8|58
1614269700000|2021-02-25 16:15:00|7326.2|7311.2|7325.6|7310.6|7328.5|7313.5|7325.6|7310.6|50
1614270000000|2021-02-25 16:20:00|7325.5|7310.5|7323.9|7308.9|7328.6|7310.5|7323.3|7303.2|75
1614270300000|2021-02-25 16:25:00|7324|7309|7324.2|7309.2|7324.4|7309.4|7321.9|7306.9|81
1614270600000|2021-02-25 16:30:00|7324.3|7309.3|7322.1|7307.1|7324.4|7309.4|7321.2|7306.2|63
1614270900000|2021-02-25 16:35:00|7322.2|7307.2|7324.3|7309.3|7325.6|7310.6|7322.2|7307.2|69
1614271200000|2021-02-25 16:40:00|7324.1|7309.1|7324.4|7309.4|7324.8|7309.8|7323|7308|56
1614271500000|2021-02-25 16:45:00|7324.3|7309.3|7325.4|7310.4|7325.4|7310.4|7324.2|7309.2|19
1614271800000|2021-02-25 16:50:00|7325.5|7310.5|7325.4|7310.4|7326.3|7311.3|7324.8|7309.8|53
1614272100000|2021-02-25 16:55:00|7325.3|7310.3|7328.7|7303.7|7329.2|7310.4|7322.5|7302.1|203
1614272400000|2021-02-25 17:00:00|7328.6|7303.6|7328.9|7303.9|7329.2|7304.2|7328.4|7303.4|73
1614272700000|2021-02-25 17:05:00|7329|7304|7323.8|7308.8|7329.3|7309.4|7323.8|7303.8|64
1614273000000|2021-02-25 17:10:00|7323.9|7308.9|7324.9|7309.9|7325|7310|7323.8|7308.8|78
1614273300000|2021-02-25 17:15:00|7325|7310|7324.4|7309.4|7325|7310|7324.4|7309.4|51
1614273600000|2021-02-25 17:20:00|7324.5|7309.5|7326.7|7311.7|7326.9|7311.9|7324.4|7309.4|64
1614273900000|2021-02-25 17:25:00|7326.8|7311.8|7327.5|7312.5|7327.6|7312.6|7326.8|7311.8|28
1614274200000|2021-02-25 17:30:00|7327.4|7312.4|7329.2|7314.2|7329.4|7314.4|7327.4|7312.4|43
1614274500000|2021-02-25 17:35:00|7329.6|7314.6|7332.1|7317.1|7332.1|7317.1|7329.1|7314.1|50
1614274800000|2021-02-25 17:40:00|7332.2|7317.2|7332.5|7317.5|7332.9|7317.9|7330.7|7315.7|131
1614275100000|2021-02-25 17:45:00|7332.4|7317.4|7332.4|7317.4|7332.7|7317.7|7332.2|7317.2|51
1614275400000|2021-02-25 17:50:00|7332.5|7317.5|7336|7321|7342.1|7321.9|7332.4|7314|154
1614275700000|2021-02-25 17:55:00|7336.1|7321.1|7350.1|7325.1|7350.1|7325.1|7336.1|7316.5|222
1614276000000|2021-02-25 18:00:00|7350.2|7325.2|7354.8|7329.8|7354.8|7329.8|7349.8|7324.8|214
1614276300000|2021-02-25 18:05:00|7354.7|7329.7|7359.1|7334.1|7360.3|7335.3|7354.3|7329.3|130
1614276600000|2021-02-25 18:10:00|7359.4|7334.4|7363.6|7338.6|7377.5|7348.5|7359.4|7334.4|229
1614276900000|2021-02-25 18:15:00|7363.7|7338.7|7355.6|7330.6|7364.8|7339.8|7355.6|7330.6|177
1614277200000|2021-02-25 18:20:00|7355.4|7330.4|7358.1|7333.1|7359.8|7334.8|7354.2|7329.2|54
1614277500000|2021-02-25 18:25:00|7357.3|7332.3|7359.2|7334.2|7360|7335|7355.3|7330.3|175
1614277800000|2021-02-25 18:30:00|7359.1|7334.1|7361.3|7336.3|7361.9|7336.9|7356.1|7331.1|138
1614278100000|2021-02-25 18:35:00|7361.7|7336.7|7368|7343|7368|7343|7361.7|7336.7|124
1614278400000|2021-02-25 18:40:00|7368.1|7343.1|7360.4|7335.4|7368.1|7343.1|7360.1|7335.1|143
1614278700000|2021-02-25 18:45:00|7360.5|7335.5|7361.8|7336.8|7363|7338|7360.1|7335.1|141
1614279000000|2021-02-25 18:50:00|7361.9|7336.9|7358.3|7333.3|7362.1|7341.9|7356.6|7333|96
1614279300000|2021-02-25 18:55:00|7358.4|7333.4|7349.4|7324.4|7358.6|7333.6|7346.1|7321.1|108
1614279600000|2021-02-25 19:00:00|7349.3|7324.3|7349.7|7324.7|7349.8|7327.6|7341.8|7319.9|148
1614279900000|2021-02-25 19:05:00|7349.8|7324.8|7351.1|7326.1|7352|7327|7346.6|7321.6|434
1614280200000|2021-02-25 19:10:00|7351.4|7326.4|7347.7|7322.7|7352.7|7327.7|7345.2|7320.2|171
1614280500000|2021-02-25 19:15:00|7347.8|7322.8|7345.6|7320.6|7349.8|7324.8|7344.8|7319.8|78
1614280800000|2021-02-25 19:20:00|7345.4|7320.4|7344.1|7319.1|7345.4|7320.4|7340.9|7315.9|47
1614281100000|2021-02-25 19:25:00|7345|7320|7344.5|7319.5|7345.3|7320.3|7344.2|7319.2|14
1614281400000|2021-02-25 19:30:00|7344.7|7319.7|7345.9|7320.9|7345.9|7320.9|7344.4|7319.4|19
1614281700000|2021-02-25 19:35:00|7345.7|7320.7|7347.2|7322.2|7347.2|7322.2|7345.1|7320.1|26
1614282000000|2021-02-25 19:40:00|7347.3|7322.3|7351|7326|7352.3|7327.3|7347.3|7322.3|28
1614282300000|2021-02-25 19:45:00|7351.3|7326.3|7352.9|7327.9|7354.8|7329.8|7351.3|7326.3|68
1614282600000|2021-02-25 19:50:00|7352.8|7327.8|7352|7327|7353.3|7328.3|7351.9|7326.9|146
1614282900000|2021-02-25 19:55:00|7352.1|7327.1|7350.4|7325.4|7352.1|7327.1|7350|7325|17
1614283200000|2021-02-25 20:00:00|7350|7325|7350|7325|7350.2|7325.2|7350|7325|7
1614283500000|2021-02-25 20:05:00|7349.9|7324.9|7355.3|7330.3|7355.3|7330.3|7349.8|7324.8|23
1614283800000|2021-02-25 20:10:00|7355.4|7330.4|7355.6|7330.6|7355.6|7330.6|7355.4|7330.4|5
1614284100000|2021-02-25 20:15:00|7355.7|7330.7|7358.6|7333.6|7358.6|7333.6|7355.7|7330.7|14
1614284400000|2021-02-25 20:20:00|7358.5|7333.5|7361.3|7336.3|7363.9|7338.9|7358.5|7333.5|67
1614284700000|2021-02-25 20:25:00|7361|7336|7361.7|7336.7|7361.7|7336.7|7361|7336|19
1614285000000|2021-02-25 20:30:00|7361.6|7336.6|7366.8|7341.8|7367.6|7342.6|7361.6|7336.6|67
1614285300000|2021-02-25 20:35:00|7366.9|7341.9|7374.1|7349.1|7376.2|7351.2|7364|7341.8|82
1614285600000|2021-02-25 20:40:00|7374|7349|7370.8|7345.8|7375.8|7350.8|7370.6|7345.6|67
1614285900000|2021-02-25 20:45:00|7371.1|7346.1|7369.7|7344.7|7372.8|7350.7|7365.7|7343.7|49
1614286200000|2021-02-25 20:50:00|7369.3|7344.3|7370.6|7345.6|7371.3|7346.3|7369|7344|29
1614286500000|2021-02-25 20:55:00|7370.7|7345.7|7369.2|7344.2|7371.2|7346.2|7369.2|7344.2|64
1614306600000|2021-02-26 02:30:00|7353.4|7328.4|7353.5|7328.5|7355.3|7330.3|7353.4|7328.4|7
1614306900000|2021-02-26 02:35:00|7351.1|7326.1|7351.7|7326.7|7353.7|7328.7|7349.5|7324.5|16
1614307200000|2021-02-26 02:40:00|7351.8|7326.8|7354.6|7329.6|7354.6|7329.6|7351.7|7326.7|7
1614307800000|2021-02-26 02:50:00|7351.1|7326.1|7355.6|7330.6|7355.6|7330.6|7351.1|7326.1|5
1614308100000|2021-02-26 02:55:00|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|7356.3|7331.3|1
1614308400000|2021-02-26 03:00:00|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|7357.1|7332.1|1
1614309000000|2021-02-26 03:10:00|7356.6|7331.6|7357.8|7332.8|7357.8|7332.8|7356.6|7331.6|4
1614309300000|2021-02-26 03:15:00|7357.7|7332.7|7358.3|7333.3|7359.4|7334.4|7357.3|7332.3|8
1614309600000|2021-02-26 03:20:00|7359.3|7334.3|7363.8|7338.8|7364.1|7339.1|7359.3|7334.3|22
1614309900000|2021-02-26 03:25:00|7361.9|7336.9|7366.5|7341.5|7366.9|7341.9|7360.2|7335.2|17
1614310200000|2021-02-26 03:30:00|7366.3|7341.3|7363.2|7338.2|7366.3|7341.3|7361|7336|54
1614310500000|2021-02-26 03:35:00|7358.1|7343.1|7359|7334|7366|7343.1|7354.5|7329.5|96
1614310800000|2021-02-26 03:40:00|7358.5|7333.5|7361.5|7336.5|7363|7338.1|7352.8|7331.3|76
1614311100000|2021-02-26 03:45:00|7361.8|7336.8|7364.8|7339.8|7365.8|7344.3|7358.3|7336|79
1614311400000|2021-02-26 03:50:00|7364.5|7339.5|7363.8|7338.8|7364.8|7344.8|7357.3|7336.8|56
1614311700000|2021-02-26 03:55:00|7364|7339|7362.5|7337.5|7364.3|7344.1|7357.3|7337.3|31
1614312000000|2021-02-26 04:00:00|7362.8|7337.8|7363.4|7338.4|7366.1|7345.8|7358.1|7337.8|44
1614312300000|2021-02-26 04:05:00|7363.6|7338.6|7364.8|7339.8|7364.8|7344|7357.8|7338|40
1614312600000|2021-02-26 04:10:00|7365.1|7340.1|7372|7347|7372|7347.2|7360|7339.8|83
1614312900000|2021-02-26 04:15:00|7372.3|7347.3|7374.1|7349.1|7380.6|7356.4|7370.1|7347.3|272
1614313200000|2021-02-26 04:20:00|7373.5|7348.5|7374.6|7349.6|7376.1|7356.1|7369|7348.3|67
1614313500000|2021-02-26 04:25:00|7374.8|7349.8|7369.3|7344.3|7374.8|7351.2|7363.6|7343.5|77
1614313800000|2021-02-26 04:30:00|7370.3|7345.3|7372.6|7347.6|7376.7|7356.1|7368|7345.3|162
1614314100000|2021-02-26 04:35:00|7372.4|7347.4|7368.4|7353.4|7376.1|7356|7367.5|7346.4|158
1614314400000|2021-02-26 04:40:00|7368.5|7353.5|7375.9|7350.9|7378.2|7359.2|7368.4|7350.5|203
1614314700000|2021-02-26 04:45:00|7375.7|7350.7|7377.9|7352.9|7378.7|7358.5|7370.7|7350.5|134
1614315000000|2021-02-26 04:50:00|7373.2|7358.2|7369.3|7354.3|7378.5|7358.2|7369.1|7348.6|151
1614315300000|2021-02-26 04:55:00|7369.8|7354.8|7369.3|7354.3|7376.5|7357.6|7369.3|7350|72
1614315600000|2021-02-26 05:00:00|7368.9|7353.9|7369.4|7354.4|7374.9|7355.6|7367.6|7349.8|122
1614315900000|2021-02-26 05:05:00|7369.3|7354.3|7373.8|7348.8|7374.8|7355|7367.9|7348.4|115
1614316200000|2021-02-26 05:10:00|7373.6|7348.6|7361.4|7346.4|7374.6|7354|7361.3|7341.8|87
1614316500000|2021-02-26 05:15:00|7360.9|7345.9|7365.9|7340.9|7366.6|7347.1|7358.8|7339|152
1614316800000|2021-02-26 05:20:00|7365.8|7340.8|7363.3|7348.3|7370.4|7349.7|7360.4|7340.5|116
1614317100000|2021-02-26 05:25:00|7363.4|7348.4|7365.4|7350.4|7372.2|7351.3|7363.3|7345|99
1614317400000|2021-02-26 05:30:00|7365.5|7350.5|7376.1|7351.1|7376.1|7356|7365.5|7345.9|176
1614317700000|2021-02-26 05:35:00|7376|7351|7366.7|7351.7|7376|7355.4|7366.6|7347.3|72
1614318000000|2021-02-26 05:40:00|7366.8|7351.8|7372|7347|7373.3|7352.4|7365.3|7346.8|121
1614318300000|2021-02-26 05:45:00|7372.1|7347.1|7368.3|7353.3|7372.7|7353.4|7366.2|7346.8|66
1614318600000|2021-02-26 05:50:00|7368.4|7353.4|7368.6|7353.6|7374.8|7355.4|7368.1|7349.8|131
1614318900000|2021-02-26 05:55:00|7368.9|7353.9|7369.7|7354.7|7375.3|7354.7|7367.5|7349|120
1614319200000|2021-02-26 06:00:00|7369.8|7354.8|7368.5|7353.5|7376.5|7356.6|7368.4|7349.6|83
1614319500000|2021-02-26 06:05:00|7368.6|7353.6|7368.4|7353.4|7369.3|7354.3|7367.2|7352.2|109
1614319800000|2021-02-26 06:10:00|7368.3|7353.3|7365.4|7350.4|7368.4|7353.4|7365.4|7350.4|82
1614320100000|2021-02-26 06:15:00|7365.5|7350.5|7365.8|7350.8|7372.8|7353.1|7365|7345.6|138
1614320400000|2021-02-26 06:20:00|7366|7351|7364.5|7349.5|7366.3|7351.3|7363.4|7348.4|80
1614320700000|2021-02-26 06:25:00|7364.6|7349.6|7364.1|7349.1|7369.4|7350.3|7363.7|7343.7|104
1614321000000|2021-02-26 06:30:00|7364.2|7349.2|7363.3|7348.3|7368.5|7349.9|7362.3|7343.1|113
1614321300000|2021-02-26 06:35:00|7363.6|7348.6|7367.1|7352.1|7367.2|7352.2|7363.6|7348.6|57
1614321600000|2021-02-26 06:40:00|7367.2|7352.2|7366.7|7351.7|7368.2|7353.2|7366.7|7351.7|59
1614321900000|2021-02-26 06:45:00|7366.6|7351.6|7367.3|7352.3|7367.8|7352.8|7366.3|7351.3|55
1614322200000|2021-02-26 06:50:00|7367.2|7352.2|7366.3|7351.3|7371.2|7353.3|7366|7346.2|89
1614322500000|2021-02-26 06:55:00|7366.4|7351.4|7366.2|7351.2|7366.6|7351.6|7365.9|7350.9|48
1614322800000|2021-02-26 07:00:00|7366.1|7351.1|7368.6|7353.6|7368.7|7353.7|7365|7350|135
1614323100000|2021-02-26 07:05:00|7368.8|7353.8|7377.4|7352.4|7377.6|7357.6|7367.9|7348.7|161
1614323400000|2021-02-26 07:10:00|7377.3|7352.3|7379.8|7354.8|7385.7|7364.1|7371.1|7351.1|246
1614323700000|2021-02-26 07:15:00|7379.9|7354.9|7373.4|7358.4|7381|7361.8|7371.4|7352.5|170
1614324000000|2021-02-26 07:20:00|7373.3|7358.3|7373.8|7358.8|7374.7|7359.7|7372.5|7357.5|78
1614324300000|2021-02-26 07:25:00|7373.4|7358.4|7373.3|7358.3|7373.9|7358.9|7372.8|7357.8|57
1614324600000|2021-02-26 07:30:00|7373.1|7358.1|7379.6|7354.6|7382.2|7361.2|7372.3|7353.8|64
1614324900000|2021-02-26 07:35:00|7373.8|7358.8|7377.3|7362.3|7382|7362.3|7373.5|7354|80
1614325200000|2021-02-26 07:40:00|7377|7362|7378.1|7363.1|7384|7363.1|7375.2|7354.8|83
1614325500000|2021-02-26 07:45:00|7377.8|7362.8|7383.5|7358.5|7386.1|7365.3|7377.6|7358.4|69
1614325800000|2021-02-26 07:50:00|7383.8|7358.8|7377|7362|7385.3|7365.3|7377|7357.9|92
1614326100000|2021-02-26 07:55:00|7377.1|7362.1|7377.5|7362.5|7381.3|7363.3|7375|7356|67
1614326400000|2021-02-26 08:00:00|7377.8|7362.8|7380.2|7365.2|7384.1|7365.7|7377.4|7357.3|80
1614326700000|2021-02-26 08:05:00|7380.3|7365.3|7383.8|7358.8|7387.1|7366.3|7377.7|7358.5|67
1614327000000|2021-02-26 08:10:00|7383.4|7358.4|7373.7|7358.7|7383.4|7363.2|7372|7351.4|133
1614327300000|2021-02-26 08:15:00|7373.5|7358.5|7374|7359|7378|7359.5|7372|7350.9|67
1614327600000|2021-02-26 08:20:00|7374.1|7359.1|7367.3|7352.3|7377.8|7359.2|7364.6|7344.1|154
1614327900000|2021-02-26 08:25:00|7373|7348|7370.2|7355.2|7375.3|7355.4|7366.8|7347.3|75
1614328200000|2021-02-26 08:30:00|7371|7356|7370.6|7355.6|7376.5|7356.4|7370.6|7351.5|12
1614328500000|2021-02-26 08:35:00|7371.4|7356.4|7376|7351|7378.1|7358|7371.3|7350.3|44
1614328800000|2021-02-26 08:40:00|7376.3|7351.3|7375.3|7350.3|7377.6|7358.1|7369.8|7350.3|64
1614329100000|2021-02-26 08:45:00|7369.8|7354.8|7374.3|7359.3|7379|7359.5|7368.5|7348.8|60
1614329400000|2021-02-26 08:50:00|7380.3|7355.3|7379.5|7364.5|7387.7|7367.5|7374.3|7355.2|128
1614329700000|2021-02-26 08:55:00|7379.3|7364.3|7378.3|7363.3|7390.9|7368.1|7377.3|7357.8|188
1614330000000|2021-02-26 09:00:00|7378|7363|7378|7363|7383.3|7363.3|7377.3|7357.6|65
1614330300000|2021-02-26 09:05:00|7377.8|7362.8|7375.3|7360.3|7382.7|7363.8|7374.8|7354.7|69
1614330600000|2021-02-26 09:10:00|7374.8|7359.8|7371.8|7356.8|7382.8|7362.6|7371.8|7352.5|105
1614330900000|2021-02-26 09:15:00|7371.7|7356.7|7372.8|7357.8|7377.3|7357.8|7371.2|7351.1|42
1614331200000|2021-02-26 09:20:00|7373|7358|7378.1|7363.1|7383.5|7363.2|7373|7354.3|72
1614331500000|2021-02-26 09:25:00|7382.5|7357.5|7383.3|7358.3|7385.5|7365.1|7377|7355.7|132
1614331800000|2021-02-26 09:30:00|7383.4|7358.4|7383.8|7358.8|7383.8|7364|7377.3|7356.5|98
1614332100000|2021-02-26 09:35:00|7378|7363|7384.1|7359.1|7384.1|7363.1|7376.8|7357|19
1614332400000|2021-02-26 09:40:00|7379.1|7364.1|7386.8|7361.8|7386.8|7365.8|7378.6|7359.1|51
1614332700000|2021-02-26 09:45:00|7382.1|7367.1|7397.5|7372.5|7399.1|7374.1|7381.3|7361.5|229
1614333000000|2021-02-26 09:50:00|7397.6|7372.6|7411.4|7386.4|7414|7389|7396.5|7371.5|293
1614333300000|2021-02-26 09:55:00|7410.9|7385.9|7425.5|7400.5|7428.6|7403.6|7410.9|7385.9|350
1614333600000|2021-02-26 10:00:00|7425.8|7400.8|7431.9|7406.9|7443.6|7418.6|7422.8|7400.5|337
1614333900000|2021-02-26 10:05:00|7431.8|7406.8|7430.6|7405.6|7433.9|7408.9|7425.4|7400.4|206
1614334200000|2021-02-26 10:10:00|7431.1|7406.1|7441.3|7416.3|7441.7|7416.7|7427.6|7402.6|254
1614334500000|2021-02-26 10:15:00|7441.5|7416.5|7449.7|7424.7|7457.1|7432.1|7439.3|7414.3|405
1614334800000|2021-02-26 10:20:00|7449.4|7424.4|7443.6|7418.6|7452.7|7427.7|7441|7416|294
1614335100000|2021-02-26 10:25:00|7443.7|7418.7|7445.8|7420.8|7446|7421|7441.5|7416.5|108
1614335400000|2021-02-26 10:30:00|7445.1|7420.1|7439.9|7414.9|7447.1|7422.1|7438.8|7413.8|101
1614335700000|2021-02-26 10:35:00|7439.4|7414.4|7436.4|7411.4|7439.9|7414.9|7433.8|7408.8|148
1614336000000|2021-02-26 10:40:00|7436.3|7411.3|7436|7411|7437.4|7412.4|7434.5|7409.5|119
1614336300000|2021-02-26 10:45:00|7435.9|7410.9|7436.5|7411.5|7437.7|7412.7|7432.3|7407.3|118
1614336600000|2021-02-26 10:50:00|7436.4|7411.4|7442.9|7417.9|7444.9|7419.9|7436|7411|122
1614336900000|2021-02-26 10:55:00|7443.2|7418.2|7446.6|7421.6|7447|7422|7441.3|7416.3|85
1614337200000|2021-02-26 11:00:00|7446.5|7421.5|7447|7422|7451.8|7426.8|7445.2|7420.2|173
1614337500000|2021-02-26 11:05:00|7446.8|7421.8|7455.3|7430.3|7456.2|7431.2|7446.7|7421.7|122
1614337800000|2021-02-26 11:10:00|7455.2|7430.2|7464.7|7439.7|7464.7|7439.7|7455.2|7430.2|140
1614338100000|2021-02-26 11:15:00|7464.8|7439.8|7467.6|7442.6|7468.3|7443.3|7463.3|7438.3|147
1614338400000|2021-02-26 11:20:00|7467.7|7442.7|7476.7|7451.7|7476.8|7451.8|7467.5|7442.5|142
1614338700000|2021-02-26 11:25:00|7476.5|7451.5|7475.4|7450.4|7481.1|7456.1|7471.5|7446.5|185
1614339000000|2021-02-26 11:30:00|7475.8|7450.8|7480.7|7455.7|7480.7|7455.7|7475.1|7450.1|21
1614339300000|2021-02-26 11:35:00|7481|7456|7489.4|7464.4|7489.8|7464.8|7480.9|7455.9|34
1614339600000|2021-02-26 11:40:00|7489.5|7464.5|7486.5|7461.5|7492.2|7467.2|7481.2|7456.2|60
1614339900000|2021-02-26 11:45:00|7486.8|7461.8|7488.3|7463.3|7492.5|7467.5|7485.8|7460.8|24
1614340200000|2021-02-26 11:50:00|7488.5|7463.5|7486.5|7461.5|7488.8|7463.8|7484.6|7459.6|15
1614340500000|2021-02-26 11:55:00|7486.8|7461.8|7484.2|7459.2|7488.8|7463.8|7482.2|7457.2|28
1614340800000|2021-02-26 12:00:00|7484.3|7459.3|7476|7451|7484.3|7459.3|7473.7|7448.7|57
1614341100000|2021-02-26 12:05:00|7475.8|7450.8|7471|7446|7475.8|7450.8|7469.5|7444.5|57
1614341400000|2021-02-26 12:10:00|7470.8|7445.8|7473.3|7448.3|7473.4|7448.4|7469.7|7444.7|67
1614341700000|2021-02-26 12:15:00|7473|7448|7470.3|7445.3|7473.1|7448.1|7469.8|7444.8|85
1614342000000|2021-02-26 12:20:00|7470.1|7445.1|7467.8|7442.8|7470.6|7445.6|7467.3|7442.3|42
1614342300000|2021-02-26 12:25:00|7467.7|7442.7|7467.2|7442.2|7467.8|7442.8|7466.8|7441.8|33
1614342600000|2021-02-26 12:30:00|7467.3|7442.3|7463.8|7438.8|7467.3|7442.3|7461.8|7436.8|81
1614342900000|2021-02-26 12:35:00|7464.3|7439.3|7467.5|7442.5|7470.7|7445.7|7463.1|7438.1|110
1614343200000|2021-02-26 12:40:00|7467.6|7442.6|7465.9|7440.9|7471|7446|7465.3|7440.3|135
1614343500000|2021-02-26 12:45:00|7466|7441|7459.9|7434.9|7466.1|7441.1|7458.6|7433.6|117
1614343800000|2021-02-26 12:50:00|7460|7435|7458.8|7433.8|7460.1|7435.1|7455.1|7430.1|79
1614344100000|2021-02-26 12:55:00|7458.7|7433.7|7463.3|7438.3|7463.3|7438.3|7458.7|7433.7|78
1614344400000|2021-02-26 13:00:00|7463.5|7438.5|7465.6|7440.6|7465.6|7440.6|7463.5|7438.5|34
1614344700000|2021-02-26 13:05:00|7465.5|7440.5|7469.8|7444.8|7469.9|7444.9|7465.1|7440.1|60
1614345000000|2021-02-26 13:10:00|7468.2|7443.2|7469.5|7444.5|7471.3|7446.3|7466.6|7441.6|91
1614345300000|2021-02-26 13:15:00|7469.2|7444.2|7468.4|7443.4|7469.2|7444.2|7467.3|7442.3|98
1614345600000|2021-02-26 13:20:00|7468.3|7443.3|7466|7441|7468.6|7443.6|7465.6|7440.6|94
1614345900000|2021-02-26 13:25:00|7465.9|7440.9|7466.3|7441.3|7467|7442|7465.9|7440.9|27
1614346200000|2021-02-26 13:30:00|7466.4|7441.4|7464|7439|7466.6|7441.6|7462.3|7437.3|103
1614346500000|2021-02-26 13:35:00|7463.9|7438.9|7458.2|7433.2|7465.3|7440.3|7457.9|7432.9|94
1614346800000|2021-02-26 13:40:00|7458.3|7433.3|7459.1|7434.1|7460.6|7435.6|7458.1|7433.1|111
1614347100000|2021-02-26 13:45:00|7459.2|7434.2|7458.3|7433.3|7459.2|7434.2|7457.3|7432.3|73
1614347400000|2021-02-26 13:50:00|7458.4|7433.4|7459.8|7434.8|7461.1|7436.1|7457.7|7432.7|97
1614347700000|2021-02-26 13:55:00|7459.9|7434.9|7458.9|7433.9|7462.3|7437.3|7458.5|7433.5|57
1614348000000|2021-02-26 14:00:00|7459.3|7434.3|7452.8|7427.8|7459.3|7434.3|7452.8|7427.8|79
1614348300000|2021-02-26 14:05:00|7452.9|7427.9|7458.7|7433.7|7458.7|7437.3|7452.3|7427.8|80
1614348600000|2021-02-26 14:10:00|7458.5|7433.5|7453.6|7428.6|7458.5|7433.5|7453.5|7428.5|62
1614348900000|2021-02-26 14:15:00|7453.7|7428.7|7455.1|7430.1|7455.1|7430.1|7453.6|7428.6|47
1614349200000|2021-02-26 14:20:00|7454.9|7429.9|7454.6|7429.6|7456.6|7431.6|7454|7429|51
1614349500000|2021-02-26 14:25:00|7454.3|7429.3|7447.7|7432.7|7454.6|7433.7|7447.2|7427.7|77
1614349800000|2021-02-26 14:30:00|7447.8|7432.8|7447|7432|7453.8|7433.4|7446.5|7426.4|128
1614350100000|2021-02-26 14:35:00|7447.1|7432.1|7452.5|7427.5|7453.9|7433.3|7446.1|7425.9|75
1614350400000|2021-02-26 14:40:00|7447.4|7432.4|7447|7422|7447.6|7432.6|7442.8|7421.1|101
1614350700000|2021-02-26 14:45:00|7447.1|7422.1|7447.1|7422.1|7447.3|7422.3|7445.7|7420.7|162
1614351000000|2021-02-26 14:50:00|7447.2|7422.2|7445.7|7420.7|7449.8|7424.8|7444.8|7419.8|145
1614351300000|2021-02-26 14:55:00|7446|7421|7454.3|7429.3|7454.3|7429.3|7444.8|7419.8|155
1614351600000|2021-02-26 15:00:00|7454.1|7429.1|7456.8|7431.8|7456.8|7431.8|7453.9|7428.9|197
1614351900000|2021-02-26 15:05:00|7456.9|7431.9|7460.5|7435.5|7460.7|7435.7|7455.8|7430.8|98
1614352200000|2021-02-26 15:10:00|7460.4|7435.4|7466.6|7441.6|7467.5|7442.5|7460.1|7435.1|157
1614352500000|2021-02-26 15:15:00|7466.7|7441.7|7466.9|7441.9|7469.2|7444.2|7465.8|7440.8|143
1614352800000|2021-02-26 15:20:00|7466.7|7441.7|7472.6|7447.6|7472.6|7447.6|7466.6|7441.6|128
1614353100000|2021-02-26 15:25:00|7472.7|7447.7|7475.4|7450.4|7475.5|7450.5|7472.2|7447.2|106
1614353400000|2021-02-26 15:30:00|7475.5|7450.5|7480.1|7455.1|7480.2|7455.2|7475|7450|141
1614353700000|2021-02-26 15:35:00|7480.2|7455.2|7474.6|7449.6|7480.4|7455.4|7474.5|7449.5|115
1614354000000|2021-02-26 15:40:00|7474.7|7449.7|7469.8|7444.8|7475.7|7454.2|7468.4|7443.4|165
1614354300000|2021-02-26 15:45:00|7470|7445|7471.4|7446.4|7471.4|7446.4|7468.9|7443.9|193
1614354600000|2021-02-26 15:50:00|7471.3|7446.3|7475.1|7450.1|7475.8|7452.9|7466.2|7445.9|104
1614354900000|2021-02-26 15:55:00|7475.2|7450.2|7471.6|7446.6|7476.6|7451.6|7470.7|7445.7|116
1614355200000|2021-02-26 16:00:00|7471.8|7446.8|7468.8|7453.8|7473.1|7453.9|7467.2|7446.8|72
1614355500000|2021-02-26 16:05:00|7468.9|7453.9|7478.1|7453.1|7478.1|7454|7468.6|7448.2|80
1614355800000|2021-02-26 16:10:00|7477.9|7452.9|7481.4|7456.4|7484.1|7462.9|7474|7452.7|76
1614356100000|2021-02-26 16:15:00|7481.5|7456.5|7484.4|7459.4|7484.6|7459.6|7480.2|7455.2|119
1614356400000|2021-02-26 16:20:00|7484.5|7459.5|7485.1|7460.1|7485.1|7464|7477.2|7457.2|101
1614356700000|2021-02-26 16:25:00|7484.7|7459.7|7485.6|7460.6|7485.7|7464.9|7477.8|7455.8|134
1614357000000|2021-02-26 16:30:00|7485.5|7460.5|7484.4|7459.4|7487.2|7464.6|7478.6|7458.5|133
1614357300000|2021-02-26 16:35:00|7484.5|7459.5|7484.9|7459.9|7485.5|7460.5|7481.1|7456.1|83
1614357600000|2021-02-26 16:40:00|7484.8|7459.8|7479.9|7454.9|7485|7465.5|7478.5|7454.9|92
1614357900000|2021-02-26 16:45:00|7479.8|7454.8|7475.4|7450.4|7480.6|7460.2|7471.8|7450.2|118
1614358200000|2021-02-26 16:50:00|7475.3|7450.3|7477|7452|7477.9|7457.1|7470.9|7450.3|92
1614358500000|2021-02-26 16:55:00|7476.7|7451.7|7471.7|7456.7|7477.8|7457.6|7470.7|7451.4|59
1614358800000|2021-02-26 17:00:00|7471.6|7456.6|7475.8|7450.8|7476|7456.9|7468.6|7448.4|121
1614359100000|2021-02-26 17:05:00|7475.9|7450.9|7476|7451|7477.2|7456.4|7469.9|7449.7|140
1614359400000|2021-02-26 17:10:00|7475.9|7450.9|7462|7437|7476.3|7451.3|7460.1|7435.1|158
1614359700000|2021-02-26 17:15:00|7462.1|7437.1|7463.2|7438.2|7466.5|7441.5|7462|7437|88
1614360000000|2021-02-26 17:20:00|7463.3|7438.3|7458.5|7443.5|7463.9|7444|7458.3|7437.7|42
1614360300000|2021-02-26 17:25:00|7458.4|7443.4|7464.8|7439.8|7465.9|7443.5|7458.3|7438.6|162
1614360600000|2021-02-26 17:30:00|7464.7|7439.7|7464.8|7439.8|7466.2|7441.2|7464|7439|81
1614360900000|2021-02-26 17:35:00|7464.7|7439.7|7464.2|7439.2|7464.7|7445|7458.7|7438.8|95
1614361200000|2021-02-26 17:40:00|7464.1|7439.1|7465.1|7440.1|7465.9|7445.4|7460.4|7439|128
1614361500000|2021-02-26 17:45:00|7464.9|7439.9|7461.7|7446.7|7470.1|7447.7|7460.9|7439.7|92
1614361800000|2021-02-26 17:50:00|7461.6|7446.6|7466.1|7441.1|7467.7|7446.8|7461.5|7440.6|118
1614362100000|2021-02-26 17:55:00|7466|7441|7465.8|7440.8|7467.8|7442.8|7465.3|7440.3|82
1614362400000|2021-02-26 18:00:00|7465.7|7440.7|7469.4|7444.4|7472.1|7449|7460.8|7440.7|141
1614362700000|2021-02-26 18:05:00|7469.5|7444.5|7465.3|7440.3|7469.5|7444.5|7464.7|7439.7|133
1614363000000|2021-02-26 18:10:00|7465.4|7440.4|7465.1|7440.1|7465.7|7440.7|7465|7440|78
1614363300000|2021-02-26 18:15:00|7465.2|7440.2|7465|7440|7465.4|7440.4|7464.6|7439.6|112
1614363600000|2021-02-26 18:20:00|7464.9|7439.9|7465.1|7440.1|7465.1|7440.1|7464.5|7439.5|60
1614363900000|2021-02-26 18:25:00|7464.9|7439.9|7465|7440|7465.1|7440.1|7464.7|7439.7|47
1614364200000|2021-02-26 18:30:00|7465.1|7440.1|7457.4|7432.4|7465.8|7440.8|7455.9|7430.9|175
1614364500000|2021-02-26 18:35:00|7457.3|7432.3|7459.7|7434.7|7460.4|7435.4|7457.2|7432.2|104
1614364800000|2021-02-26 18:40:00|7459.8|7434.8|7459.4|7434.4|7460|7435|7459.4|7434.4|117
1614365100000|2021-02-26 18:45:00|7459.3|7434.3|7458|7433|7459.3|7434.3|7457.1|7432.1|56
1614365400000|2021-02-26 18:50:00|7458.1|7433.1|7456.7|7431.7|7459.4|7434.4|7456.7|7431.7|69
1614365700000|2021-02-26 18:55:00|7456.8|7431.8|7454.3|7429.3|7456.8|7431.8|7453.3|7428.3|63
1614366000000|2021-02-26 19:00:00|7454.4|7429.4|7454.3|7429.3|7454.7|7429.7|7454|7429|82
1614366300000|2021-02-26 19:05:00|7454.4|7429.4|7454.6|7429.6|7454.8|7429.8|7454|7429|76
1614366600000|2021-02-26 19:10:00|7454.5|7429.5|7453.8|7428.8|7454.7|7429.7|7453.6|7428.6|136
1614366900000|2021-02-26 19:15:00|7453.6|7428.6|7454|7429|7454|7429|7453.1|7428.1|7
1614367200000|2021-02-26 19:20:00|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1614367500000|2021-02-26 19:25:00|7453.2|7428.2|7451.5|7426.5|7453.3|7428.3|7451.4|7426.4|12
1614367800000|2021-02-26 19:30:00|7451.4|7426.4|7450.8|7425.8|7451.4|7426.4|7450.8|7425.8|7
1614368100000|2021-02-26 19:35:00|7451|7426|7449.7|7424.7|7451.1|7426.1|7449.6|7424.6|7
1614368400000|2021-02-26 19:40:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1614368700000|2021-02-26 19:45:00|7449.9|7424.9|7450|7425|7450.1|7425.1|7449.9|7424.9|4
1614369000000|2021-02-26 19:50:00|7450.2|7425.2|7449.6|7424.6|7450.8|7425.8|7449.2|7424.2|26
1614369300000|2021-02-26 19:55:00|7449.5|7424.5|7447.7|7422.7|7449.7|7424.7|7447.7|7422.7|16
1614369600000|2021-02-26 20:00:00|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|7447.6|7422.6|1
1614369900000|2021-02-26 20:05:00|7448.1|7423.1|7451.2|7426.2|7452.3|7427.3|7447.7|7422.7|56
1614370200000|2021-02-26 20:10:00|7452.3|7427.3|7451.9|7426.9|7452.4|7427.4|7451.2|7426.2|38
1614370500000|2021-02-26 20:15:00|7452.7|7427.7|7448.9|7423.9|7452.7|7427.7|7448.8|7423.8|10
1614370800000|2021-02-26 20:20:00|7449|7424|7450.7|7425.7|7452.3|7427.3|7448.7|7423.7|35
1614371100000|2021-02-26 20:25:00|7449.3|7424.3|7449.1|7424.1|7450.8|7425.8|7449.1|7424.1|4
1614371400000|2021-02-26 20:30:00|7449|7424|7447.8|7422.8|7449.6|7424.6|7447.8|7422.8|21
1614371700000|2021-02-26 20:35:00|7447.7|7422.7|7447.8|7422.8|7448.2|7423.2|7447.7|7422.7|9
1614372000000|2021-02-26 20:40:00|7447.6|7422.6|7441.2|7416.2|7447.6|7422.6|7436.5|7411.5|48
1614372300000|2021-02-26 20:45:00|7441|7416|7440.9|7415.9|7445.2|7420.2|7438.4|7413.4|27
1614372600000|2021-02-26 20:50:00|7441|7416|7441.5|7416.5|7441.6|7416.6|7438.4|7413.4|21
1614372900000|2021-02-26 20:55:00|7441.7|7416.7|7443.3|7418.3|7443.6|7418.6|7441.7|7416.7|25
1614565800000|2021-03-01 02:30:00|7430.5|7405.5|7428.9|7403.9|7430.5|7405.5|7428.9|7403.9|21
1614566100000|2021-03-01 02:35:00|7429|7404|7428.1|7403.1|7429|7404|7427.2|7402.2|103
1614566400000|2021-03-01 02:40:00|7427.9|7402.9|7425.3|7400.3|7428.1|7403.1|7425.3|7400.3|14
1614566700000|2021-03-01 02:45:00|7425.4|7400.4|7427.1|7402.1|7427.1|7402.1|7425.4|7400.4|11
1614567000000|2021-03-01 02:50:00|7427.2|7402.2|7427.4|7402.4|7427.4|7402.4|7427.2|7402.2|3
1614567300000|2021-03-01 02:55:00|7427.6|7402.6|7428|7403|7428|7403|7427.6|7402.6|4
1614567600000|2021-03-01 03:00:00|7428.1|7403.1|7427.9|7402.9|7428.1|7403.1|7427.9|7402.9|6
1614567900000|2021-03-01 03:05:00|7427.8|7402.8|7430.4|7405.4|7431|7406|7427.8|7402.8|20
1614568200000|2021-03-01 03:10:00|7429.9|7404.9|7425.6|7400.6|7429.9|7404.9|7425.6|7400.6|22
1614568500000|2021-03-01 03:15:00|7425.8|7400.8|7425.9|7400.9|7427.7|7402.7|7425.1|7400.1|30
1614568800000|2021-03-01 03:20:00|7426.1|7401.1|7427.9|7402.9|7428.3|7403.3|7426.1|7401.1|21
1614569100000|2021-03-01 03:25:00|7428|7403|7428|7403|7428.1|7403.1|7427.9|7402.9|4
1614569400000|2021-03-01 03:30:00|7427.9|7402.9|7428.3|7403.3|7428.3|7403.3|7423|7398|105
1614569700000|2021-03-01 03:35:00|7423.6|7408.6|7429.9|7404.9|7431.4|7411.3|7423.6|7403.6|100
1614570000000|2021-03-01 03:40:00|7430.3|7405.3|7430.5|7405.5|7430.8|7405.8|7428.5|7403.5|43
1614570300000|2021-03-01 03:45:00|7428.8|7403.8|7427.3|7402.3|7429.3|7404.3|7427.2|7402.2|72
1614570600000|2021-03-01 03:50:00|7427.2|7402.2|7427.7|7402.7|7428.8|7407.9|7421.7|7400.7|96
1614570900000|2021-03-01 03:55:00|7427.8|7402.8|7430.4|7405.4|7430.7|7405.7|7427.7|7402.7|98
1614571200000|2021-03-01 04:00:00|7430.5|7405.5|7431.1|7406.1|7431.3|7406.3|7430|7405|94
1614571500000|2021-03-01 04:05:00|7431|7406|7437.1|7412.1|7438|7416|7426.1|7405.9|172
1614571800000|2021-03-01 04:10:00|7437|7412|7438.1|7413.1|7440.6|7415.6|7436.8|7411.8|123
1614572100000|2021-03-01 04:15:00|7437.8|7412.8|7442.5|7417.5|7443.3|7418.3|7437.8|7412.8|124
1614572400000|2021-03-01 04:20:00|7442.6|7417.6|7447.1|7422.1|7448.2|7423.5|7438.2|7417.6|165
1614572700000|2021-03-01 04:25:00|7447.2|7422.2|7446.8|7421.8|7449.3|7424.3|7445.8|7420.8|88
1614573000000|2021-03-01 04:30:00|7447.1|7422.1|7426.8|7411.8|7447.1|7424.1|7426.3|7405.9|346
1614573300000|2021-03-01 04:35:00|7426.9|7411.9|7421.3|7406.3|7426.9|7411.9|7419.1|7398.7|282
1614573600000|2021-03-01 04:40:00|7421.4|7406.4|7424.9|7409.9|7426.2|7411.2|7421.4|7406.4|115
1614573900000|2021-03-01 04:45:00|7424.8|7409.8|7420|7405|7424.8|7409.8|7420|7405|141
1614574200000|2021-03-01 04:50:00|7420.1|7405.1|7421.3|7396.3|7421.3|7405.8|7415.3|7395.1|123
1614574500000|2021-03-01 04:55:00|7421.4|7396.4|7409.5|7384.5|7421.4|7398.3|7405.5|7383.8|248
1614574800000|2021-03-01 05:00:00|7409.6|7384.6|7405.1|7380.1|7409.6|7389.4|7396.6|7376.8|191
1614575100000|2021-03-01 05:05:00|7405.6|7380.6|7402|7377|7409.8|7386.6|7397.3|7377|222
1614575400000|2021-03-01 05:10:00|7396.7|7381.7|7406.5|7381.5|7409.8|7384.8|7393.9|7374.1|280
1614575700000|2021-03-01 05:15:00|7406.6|7381.6|7397|7382|7408.6|7387.2|7396|7376.3|217
1614576000000|2021-03-01 05:20:00|7397.1|7382.1|7404.1|7379.1|7404.7|7383.9|7392.4|7372|160
1614576300000|2021-03-01 05:25:00|7404.2|7379.2|7402.4|7377.4|7404.8|7383.5|7395.8|7375.6|126
1614576600000|2021-03-01 05:30:00|7402.5|7377.5|7396.6|7381.6|7403.9|7382.8|7393.4|7376.2|103
1614576900000|2021-03-01 05:35:00|7396.3|7381.3|7400.8|7375.8|7402.1|7382.1|7396|7375.1|49
1614577200000|2021-03-01 05:40:00|7400.9|7375.9|7396|7381|7400.9|7381.1|7394.4|7374.2|48
1614577500000|2021-03-01 05:45:00|7396.1|7381.1|7395.6|7380.6|7397.4|7382.4|7394.3|7379.3|77
1614577800000|2021-03-01 05:50:00|7396.1|7381.1|7396.9|7381.9|7397.4|7382.4|7396.1|7381.1|29
1614578100000|2021-03-01 05:55:00|7397|7382|7397.2|7382.2|7398.7|7383.7|7397|7382|57
1614578400000|2021-03-01 06:00:00|7397.1|7382.1|7390.7|7375.7|7397.4|7382.4|7390.4|7375.4|162
1614578700000|2021-03-01 06:05:00|7390.6|7375.6|7390.2|7365.2|7396.5|7377|7386.4|7365|167
1614579000000|2021-03-01 06:10:00|7390.3|7365.3|7387.9|7372.9|7393.2|7373.9|7382.6|7365.3|168
1614579300000|2021-03-01 06:15:00|7388|7373|7388.2|7373.2|7388.3|7373.3|7386.7|7371.7|43
1614579600000|2021-03-01 06:20:00|7388.3|7373.3|7390.2|7375.2|7391|7376|7387.8|7372.8|111
1614579900000|2021-03-01 06:25:00|7390.1|7375.1|7390.8|7375.8|7391.8|7376.8|7389.9|7374.9|128
1614580200000|2021-03-01 06:30:00|7390.7|7375.7|7392.2|7377.2|7394.2|7379.2|7390.5|7375.5|117
1614580500000|2021-03-01 06:35:00|7392.1|7377.1|7389.6|7374.6|7392.1|7377.1|7388.8|7373.8|66
1614580800000|2021-03-01 06:40:00|7389.7|7374.7|7387.9|7372.9|7390.1|7375.1|7386.2|7371.2|96
1614581100000|2021-03-01 06:45:00|7388|7373|7388|7373|7389.8|7374.8|7385.8|7370.8|92
1614581400000|2021-03-01 06:50:00|7387.9|7372.9|7387.7|7372.7|7388.6|7373.6|7386.7|7371.7|81
1614581700000|2021-03-01 06:55:00|7387.8|7372.8|7385.7|7370.7|7387.8|7372.8|7385.7|7370.7|40
1614582000000|2021-03-01 07:00:00|7386|7371|7386.7|7361.7|7390|7371.7|7380.5|7359.7|157
1614582300000|2021-03-01 07:05:00|7387|7362|7382.2|7367.2|7388.3|7368.3|7380.9|7361.9|86
1614582600000|2021-03-01 07:10:00|7382|7367|7386.3|7361.3|7390|7370.1|7380.2|7360.4|90
1614582900000|2021-03-01 07:15:00|7381.2|7366.2|7381.5|7366.5|7388.4|7368.8|7380.9|7360.7|55
1614583200000|2021-03-01 07:20:00|7381.8|7366.8|7386.7|7361.7|7387.4|7367|7381.2|7361.4|66
1614583500000|2021-03-01 07:25:00|7386.8|7361.8|7383.4|7368.4|7386.8|7369.6|7381.7|7361.4|81
1614583800000|2021-03-01 07:30:00|7383.5|7368.5|7384|7369|7384.5|7369.5|7383.3|7368.3|40
1614584100000|2021-03-01 07:35:00|7383.7|7368.7|7386.6|7361.6|7386.8|7368.7|7381.7|7361.6|41
1614584400000|2021-03-01 07:40:00|7386.7|7361.7|7387.5|7372.5|7390.2|7372.8|7382.8|7361.7|80
1614584700000|2021-03-01 07:45:00|7387.4|7372.4|7393|7378|7400|7380.1|7387.4|7371.5|157
1614585000000|2021-03-01 07:50:00|7392.9|7377.9|7396.3|7381.3|7400.4|7381.4|7392.6|7374.4|77
1614585300000|2021-03-01 07:55:00|7396.5|7381.5|7397.3|7382.3|7402.6|7383.3|7396.4|7376.3|98
1614585600000|2021-03-01 08:00:00|7397.2|7382.2|7395.4|7380.4|7401.6|7382.2|7394.7|7375.1|68
1614585900000|2021-03-01 08:05:00|7395.5|7380.5|7394|7379|7399.8|7381|7392.7|7372.2|102
1614586200000|2021-03-01 08:10:00|7394.6|7379.6|7394.4|7379.4|7400.1|7381.5|7394.3|7375.1|55
1614586500000|2021-03-01 08:15:00|7394.3|7379.3|7393|7378|7395|7380|7393|7378|79
1614586800000|2021-03-01 08:20:00|7392.7|7377.7|7394.8|7379.8|7396.1|7381.1|7392.7|7377.7|62
1614587100000|2021-03-01 08:25:00|7395.1|7380.1|7406.1|7381.1|7406.1|7385.9|7395.1|7376.6|114
1614587400000|2021-03-01 08:30:00|7406.3|7381.3|7409.5|7384.5|7410.9|7389.2|7400.4|7381|96
1614587700000|2021-03-01 08:35:00|7409.6|7384.6|7406.2|7381.2|7409.7|7390.1|7400.5|7380.6|64
1614588000000|2021-03-01 08:40:00|7406.3|7381.3|7406.2|7381.2|7406.3|7386.6|7399.3|7380.3|80
1614588300000|2021-03-01 08:45:00|7406.6|7381.6|7397.4|7382.4|7406.6|7386.7|7397.1|7376.6|90
1614588600000|2021-03-01 08:50:00|7397.5|7382.5|7396.8|7381.8|7405|7384.7|7396.8|7378.9|43
1614588900000|2021-03-01 08:55:00|7396.5|7381.5|7394.7|7379.7|7400.8|7381.5|7392.3|7374|87
1614589200000|2021-03-01 09:00:00|7394.8|7379.8|7392.6|7377.6|7394.8|7379.8|7390.8|7375.8|100
1614589500000|2021-03-01 09:05:00|7392.9|7377.9|7394.8|7379.8|7395|7380|7391.6|7376.6|70
1614589800000|2021-03-01 09:10:00|7394.5|7379.5|7400.4|7385.4|7403.8|7385.4|7393.8|7378.2|84
1614590100000|2021-03-01 09:15:00|7400.5|7385.5|7406|7391|7411.1|7391.6|7400.3|7384.4|121
1614590400000|2021-03-01 09:20:00|7411.4|7386.4|7411.5|7396.5|7416.8|7397|7406|7386.4|139
1614590700000|2021-03-01 09:25:00|7411.4|7396.4|7410.3|7395.3|7411.6|7396.6|7408.1|7393.1|94
1614591000000|2021-03-01 09:30:00|7410.6|7395.6|7415.3|7390.3|7416.3|7395.9|7409.8|7388.3|91
1614591300000|2021-03-01 09:35:00|7415.1|7390.1|7420.4|7395.4|7424|7404.6|7409.4|7388.3|190
1614591600000|2021-03-01 09:40:00|7420.5|7395.5|7420.8|7395.8|7430.4|7405.4|7416.6|7394.6|435
1614591900000|2021-03-01 09:45:00|7420.7|7395.7|7420.8|7405.8|7426|7406.1|7416.3|7395.4|117
1614592200000|2021-03-01 09:50:00|7421.1|7406.1|7425.2|7400.2|7427.5|7407.4|7418.4|7398.1|91
1614592500000|2021-03-01 09:55:00|7425.1|7400.1|7420.3|7405.3|7427.3|7407.7|7419.9|7400.1|97
1614592800000|2021-03-01 10:00:00|7420.6|7405.6|7421.3|7406.3|7427.5|7408.1|7419.6|7399.7|71
1614593100000|2021-03-01 10:05:00|7421|7406|7419.7|7404.7|7425.3|7406.3|7419|7397.8|94
1614593400000|2021-03-01 10:10:00|7419.1|7404.1|7419.8|7404.8|7420.5|7405.5|7419.1|7404.1|23
1614593700000|2021-03-01 10:15:00|7420.1|7405.1|7420.1|7405.1|7424.8|7405.2|7418.8|7398.5|40
1614594000000|2021-03-01 10:20:00|7420|7405|7421.3|7406.3|7427.1|7406.9|7419.6|7401.9|44
1614594300000|2021-03-01 10:25:00|7421|7406|7423.8|7398.8|7423.9|7406|7418.1|7397.6|47
1614594600000|2021-03-01 10:30:00|7423.6|7398.6|7420.6|7395.6|7423.9|7403.6|7415.8|7395.3|53
1614594900000|2021-03-01 10:35:00|7420.8|7395.8|7413.9|7398.9|7421|7400.3|7413.9|7391|92
1614595200000|2021-03-01 10:40:00|7418.4|7393.4|7414.4|7389.4|7418.4|7398.5|7409.6|7387.1|115
1614595500000|2021-03-01 10:45:00|7414.5|7389.5|7408.1|7393.1|7415.1|7395.2|7407.2|7386.1|79
1614595800000|2021-03-01 10:50:00|7407.8|7392.8|7408.5|7393.5|7413.8|7394.1|7407.8|7387.5|31
1614596100000|2021-03-01 10:55:00|7408.3|7393.3|7416.8|7391.8|7418.5|7395.4|7408|7390.1|91
1614596400000|2021-03-01 11:00:00|7416.7|7391.7|7416.3|7391.3|7416.8|7396|7410.7|7389.1|69
1614596700000|2021-03-01 11:05:00|7416.2|7391.2|7414.5|7389.5|7417.3|7397.3|7409.7|7389.3|87
1614597000000|2021-03-01 11:10:00|7414.4|7389.4|7415.5|7390.5|7417.8|7397.1|7408|7388.9|95
1614597300000|2021-03-01 11:15:00|7415.6|7390.6|7415.6|7390.6|7416.4|7396.1|7409.2|7389.1|100
1614597600000|2021-03-01 11:20:00|7415.3|7390.3|7408.5|7393.5|7415.4|7395.6|7408.5|7390|74
1614597900000|2021-03-01 11:25:00|7408.8|7393.8|7414.5|7389.5|7414.5|7394.5|7408.8|7388.8|57
1614598200000|2021-03-01 11:30:00|7414.6|7389.6|7414.5|7389.5|7414.6|7389.6|7414.5|7389.5|2
1614598500000|2021-03-01 11:35:00|7410.1|7395.1|7415.2|7390.2|7415.2|7395.6|7410.1|7390.1|4
1614599100000|2021-03-01 11:45:00|7414.5|7389.5|7415.2|7390.2|7415.2|7390.2|7414.5|7389.5|3
1614599700000|2021-03-01 11:55:00|7415.1|7390.1|7415.3|7390.3|7415.3|7390.3|7415.1|7390.1|7
1614600000000|2021-03-01 12:00:00|7414.7|7389.7|7414.7|7389.7|7415.3|7390.3|7414.6|7389.6|48
1614600300000|2021-03-01 12:05:00|7414.9|7389.9|7419.8|7394.8|7420.7|7398.1|7410.3|7389.9|82
1614600600000|2021-03-01 12:10:00|7419.7|7394.7|7412.8|7397.8|7419.9|7398.1|7412.8|7392.6|39
1614600900000|2021-03-01 12:15:00|7412.6|7397.6|7420.2|7395.2|7420.2|7398.1|7412.2|7392.2|22
1614601200000|2021-03-01 12:20:00|7420.1|7395.1|7416.2|7401.2|7421|7401.4|7416.2|7395.1|17
1614601500000|2021-03-01 12:25:00|7416.4|7401.4|7422|7397|7423|7401.5|7416.4|7397|7
1614601800000|2021-03-01 12:30:00|7422.1|7397.1|7417|7402|7422.2|7402|7417|7396.9|8
1614602100000|2021-03-01 12:35:00|7417.1|7402.1|7417.7|7402.7|7417.7|7402.7|7416.7|7401.7|20
1614602400000|2021-03-01 12:40:00|7417.6|7402.6|7417.7|7402.7|7417.8|7402.8|7417.6|7402.6|24
1614602700000|2021-03-01 12:45:00|7417.6|7402.6|7417.6|7402.6|7422.7|7402.8|7415.8|7396.9|52
1614603000000|2021-03-01 12:50:00|7417.5|7402.5|7417.2|7402.2|7417.6|7402.6|7416.9|7401.9|18
1614603300000|2021-03-01 12:55:00|7417.1|7402.1|7416.6|7401.6|7417.1|7402.1|7416.6|7401.6|11
1614603600000|2021-03-01 13:00:00|7416.7|7401.7|7416.5|7401.5|7417.2|7402.2|7416.5|7401.5|13
1614603900000|2021-03-01 13:05:00|7416.4|7401.4|7415.6|7400.6|7416.6|7401.6|7415.6|7400.6|21
1614604200000|2021-03-01 13:10:00|7415.5|7400.5|7416.5|7401.5|7421.5|7401.5|7415.3|7396.2|22
1614604500000|2021-03-01 13:15:00|7416.6|7401.6|7419.2|7404.2|7423.5|7404.7|7416.4|7398.4|54
1614604800000|2021-03-01 13:20:00|7419.3|7404.3|7419.7|7404.7|7423.5|7405|7417.3|7398.5|27
1614605100000|2021-03-01 13:25:00|7419.8|7404.8|7421.7|7406.7|7422.2|7407.2|7419.4|7404.4|59
1614605400000|2021-03-01 13:30:00|7421.8|7406.8|7428.6|7403.6|7428.7|7408.6|7421.8|7403.6|18
1614605700000|2021-03-01 13:35:00|7428.7|7403.7|7425.1|7410.1|7429.6|7410.1|7424.2|7403.5|31
1614606000000|2021-03-01 13:40:00|7424.6|7409.6|7424|7409|7425|7410|7423.6|7408.6|21
1614606300000|2021-03-01 13:45:00|7423.9|7408.9|7428.6|7403.6|7428.8|7408.9|7423.5|7403.4|15
1614606600000|2021-03-01 13:50:00|7422.5|7407.5|7420.7|7405.7|7428.1|7407.9|7420.4|7400.2|32
1614606900000|2021-03-01 13:55:00|7426.1|7401.1|7420.9|7405.9|7428.1|7407.2|7420.9|7401.1|21
1614607200000|2021-03-01 14:00:00|7419.5|7404.5|7423.6|7398.6|7424.6|7404.5|7417.6|7396.3|40
1614607500000|2021-03-01 14:05:00|7423.5|7398.5|7417.8|7402.8|7423.5|7402.9|7416|7396|74
1614607800000|2021-03-01 14:10:00|7417.7|7402.7|7415|7400|7417.7|7402.7|7415|7400|21
1614608100000|2021-03-01 14:15:00|7414.8|7399.8|7415.9|7390.9|7419.5|7399.8|7412.5|7390.9|90
1614608400000|2021-03-01 14:20:00|7416|7391|7416.8|7391.8|7417.8|7392.8|7415.8|7390.8|29
1614608700000|2021-03-01 14:25:00|7416.5|7391.5|7414.8|7389.8|7416.5|7391.5|7414.3|7389.3|89
1614609000000|2021-03-01 14:30:00|7414.7|7389.7|7410.8|7395.8|7415.7|7396|7410.2|7389.4|99
1614609300000|2021-03-01 14:35:00|7410.7|7395.7|7409.5|7394.5|7410.7|7395.7|7409.5|7394.5|23
1614609600000|2021-03-01 14:40:00|7409.4|7394.4|7408.4|7393.4|7409.4|7394.4|7408.2|7393.2|38
1614609900000|2021-03-01 14:45:00|7408.5|7393.5|7408.2|7393.2|7412.2|7393.5|7405.9|7385.7|127
1614610200000|2021-03-01 14:50:00|7408.4|7393.4|7408.7|7393.7|7415.3|7395|7408.2|7388.7|116
1614610500000|2021-03-01 14:55:00|7408.6|7393.6|7409.8|7394.8|7410|7395|7408.6|7393.6|43
1614610800000|2021-03-01 15:00:00|7409.9|7394.9|7411.6|7396.6|7412.5|7397.5|7409.3|7394.3|66
1614611100000|2021-03-01 15:05:00|7411.5|7396.5|7411.9|7396.9|7412.7|7397.7|7410.8|7395.8|65
1614611400000|2021-03-01 15:10:00|7412|7397|7411.5|7396.5|7412.2|7397.2|7411|7396|26
1614611700000|2021-03-01 15:15:00|7411.1|7396.1|7410.5|7395.5|7411.1|7396.1|7410.4|7395.4|15
1614612000000|2021-03-01 15:20:00|7410.4|7395.4|7413.6|7388.6|7414|7395.5|7407.4|7388|98
1614612300000|2021-03-01 15:25:00|7413.5|7388.5|7402.3|7387.3|7413.6|7393.3|7402.1|7381.5|89
1614612600000|2021-03-01 15:30:00|7402.2|7387.2|7404.9|7389.9|7410.1|7389.9|7402.1|7385|65
1614612900000|2021-03-01 15:35:00|7405|7390|7405|7390|7406.5|7391.5|7405|7390|41
1614613200000|2021-03-01 15:40:00|7404.8|7389.8|7404.5|7389.5|7405.1|7390.1|7404.5|7389.5|37
1614613500000|2021-03-01 15:45:00|7404.8|7389.8|7403.1|7388.1|7404.9|7389.9|7403.1|7388.1|26
1614613800000|2021-03-01 15:50:00|7402.7|7387.7|7400|7385|7405.9|7387.7|7399.8|7379|71
1614614100000|2021-03-01 15:55:00|7401.2|7386.2|7400.2|7385.2|7401.3|7386.3|7399.9|7384.9|24
1614614400000|2021-03-01 16:00:00|7400.3|7385.3|7400.3|7385.3|7402|7387|7399.5|7384.5|49
1614614700000|2021-03-01 16:05:00|7400.2|7385.2|7396.8|7381.8|7402.8|7385.2|7395.6|7376|77
1614615000000|2021-03-01 16:10:00|7396.9|7381.9|7394.9|7379.9|7402.1|7382|7394.3|7376.2|73
1614615300000|2021-03-01 16:15:00|7395|7380|7394.5|7379.5|7395|7380|7394.4|7379.4|20
1614615600000|2021-03-01 16:20:00|7394.6|7379.6|7395.1|7380.1|7395.4|7380.4|7393.9|7378.9|38
1614615900000|2021-03-01 16:25:00|7395.3|7380.3|7398.3|7383.3|7399|7384|7395.3|7380.3|77
1614616200000|2021-03-01 16:30:00|7398.2|7383.2|7400.8|7385.8|7401.7|7386.7|7398.1|7383.1|48
1614616500000|2021-03-01 16:35:00|7400.9|7385.9|7397.6|7382.6|7400.9|7385.9|7397.6|7382.6|44
1614616800000|2021-03-01 16:40:00|7397.7|7382.7|7402.1|7377.1|7402.6|7382.8|7397.1|7376.9|123
1614617100000|2021-03-01 16:45:00|7402.3|7377.3|7397.2|7382.2|7402.3|7383.5|7396.5|7376.6|108
1614617400000|2021-03-01 16:50:00|7397.1|7382.1|7397.2|7382.2|7398|7383|7397.1|7382.1|17
1614617700000|2021-03-01 16:55:00|7397.1|7382.1|7396.4|7381.4|7397.1|7382.1|7395.7|7380.7|38
1614618000000|2021-03-01 17:00:00|7396.3|7381.3|7394.6|7379.6|7396.3|7381.3|7394.1|7379.1|58
1614618300000|2021-03-01 17:05:00|7394.7|7379.7|7388.8|7373.8|7397.8|7380.1|7387.6|7368.1|62
1614618600000|2021-03-01 17:10:00|7389|7374|7391|7376|7398|7377.7|7389|7370.7|79
1614618900000|2021-03-01 17:15:00|7390.5|7375.5|7391.3|7376.3|7392.2|7377.2|7390.5|7375.5|45
1614619200000|2021-03-01 17:20:00|7391.2|7376.2|7389.4|7374.4|7391.3|7376.3|7389.2|7374.2|24
1614619500000|2021-03-01 17:25:00|7389.1|7374.1|7389.1|7374.1|7389.5|7374.5|7389.1|7374.1|20
1614619800000|2021-03-01 17:30:00|7389.2|7374.2|7389.1|7374.1|7389.2|7374.2|7389.1|7374.1|12
1614620100000|2021-03-01 17:35:00|7389.2|7374.2|7384.4|7369.4|7389.2|7374.2|7384.4|7369.4|44
1614620400000|2021-03-01 17:40:00|7384.5|7369.5|7387.3|7372.3|7392.2|7372.6|7384.5|7367.2|32
1614620700000|2021-03-01 17:45:00|7387.4|7372.4|7386.8|7371.8|7387.4|7372.4|7386.7|7371.7|12
1614621000000|2021-03-01 17:50:00|7386.9|7371.9|7386.8|7371.8|7386.9|7371.9|7386.8|7371.8|12
1614621300000|2021-03-01 17:55:00|7386.9|7371.9|7396.8|7371.8|7397|7375.1|7386.8|7369|94
1614621600000|2021-03-01 18:00:00|7396.7|7371.7|7397|7372|7397.2|7372.2|7396.7|7371.7|57
1614621900000|2021-03-01 18:05:00|7396.9|7371.9|7397.7|7372.7|7397.8|7372.8|7396.6|7371.6|58
1614622200000|2021-03-01 18:10:00|7397.8|7372.8|7399.4|7374.4|7399.7|7380|7392|7371.2|61
1614622500000|2021-03-01 18:15:00|7399.3|7374.3|7394.1|7379.1|7399.9|7379.9|7394.1|7374.3|58
1614622800000|2021-03-01 18:20:00|7394|7379|7393.5|7378.5|7394.1|7379.1|7393.4|7378.4|18
1614623100000|2021-03-01 18:25:00|7393.4|7378.4|7390.9|7375.9|7393.4|7378.4|7390.8|7375.8|34
1614623400000|2021-03-01 18:30:00|7391|7376|7396|7371|7396.1|7376.1|7390.9|7371|17
1614623700000|2021-03-01 18:35:00|7395.8|7370.8|7392.6|7377.6|7395.9|7377.6|7390.6|7370.7|90
1614624000000|2021-03-01 18:40:00|7392.7|7377.7|7392.6|7377.6|7392.7|7377.7|7392.4|7377.4|71
1614624300000|2021-03-01 18:45:00|7392.5|7377.5|7392.2|7377.2|7392.8|7377.8|7392|7377|113
1614624600000|2021-03-01 18:50:00|7392.3|7377.3|7390.1|7375.1|7392.3|7377.3|7389.1|7374.1|26
1614624900000|2021-03-01 18:55:00|7390.2|7375.2|7391.1|7376.1|7391.1|7376.1|7390.2|7375.2|3
1614625200000|2021-03-01 19:00:00|7391.2|7376.2|7391.2|7376.2|7391.3|7376.3|7391.2|7376.2|3
1614625500000|2021-03-01 19:05:00|7390.1|7375.1|7389.7|7374.7|7390.1|7375.1|7389.7|7374.7|3
1614625800000|2021-03-01 19:10:00|7389.5|7374.5|7390.3|7375.3|7390.5|7375.5|7387.8|7372.8|34
1614626100000|2021-03-01 19:15:00|7390.1|7375.1|7388|7373|7390.4|7375.4|7388|7373|75
1614626400000|2021-03-01 19:20:00|7387.9|7372.9|7387.3|7372.3|7388|7373|7387.3|7372.3|9
1614626700000|2021-03-01 19:25:00|7387.5|7372.5|7390.1|7375.1|7391.3|7376.3|7387.5|7372.5|28
1614627000000|2021-03-01 19:30:00|7390.4|7375.4|7395.7|7370.7|7395.7|7375.7|7389.4|7369.6|26
1614627300000|2021-03-01 19:35:00|7390.2|7375.2|7393.2|7378.2|7393.2|7378.2|7389.9|7374.9|23
1614627600000|2021-03-01 19:40:00|7392|7377|7396.9|7371.9|7396.9|7377|7391.6|7371.9|8
1614627900000|2021-03-01 19:45:00|7397|7372|7398.5|7373.5|7399.8|7377.9|7392.7|7371.1|26
1614628200000|2021-03-01 19:50:00|7398.4|7373.4|7395.3|7370.3|7398.4|7377.6|7392.4|7370|26
1614628500000|2021-03-01 19:55:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.7|7369.7|4
1614628800000|2021-03-01 20:00:00|7395.4|7370.4|7390.8|7375.8|7395.9|7375.8|7390.8|7370.4|5
1614629100000|2021-03-01 20:05:00|7390.9|7375.9|7390.6|7375.6|7391.1|7376.1|7390.6|7375.6|4
1614629700000|2021-03-01 20:15:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|2
1614630000000|2021-03-01 20:20:00|7395|7370|7394.6|7369.6|7395|7370|7394.6|7369.6|6
1614630300000|2021-03-01 20:25:00|7394.8|7369.8|7394.9|7369.9|7394.9|7369.9|7394.8|7369.8|2
1614630600000|2021-03-01 20:30:00|7395.3|7370.3|7395.6|7370.6|7396.7|7376.3|7390.3|7370.3|8
1614630900000|2021-03-01 20:35:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1614631500000|2021-03-01 20:45:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1614631800000|2021-03-01 20:50:00|7390.4|7375.4|7390.5|7375.5|7390.7|7375.7|7390.4|7375.4|6
1614632100000|2021-03-01 20:55:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1614652200000|2021-03-02 02:30:00|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|7406.2|7381.2|1
1614652500000|2021-03-02 02:35:00|7405.6|7380.6|7405.3|7380.3|7405.6|7380.6|7405.3|7380.3|2
1614653100000|2021-03-02 02:45:00|7406.1|7381.1|7406|7381|7407.8|7382.8|7406|7381|3
1614653400000|2021-03-02 02:50:00|7407.8|7382.8|7410.9|7385.9|7411.6|7386.6|7406|7381|27
1614653700000|2021-03-02 02:55:00|7411|7386|7415.1|7390.1|7416.3|7391.3|7410.8|7385.8|14
1614654000000|2021-03-02 03:00:00|7415.3|7390.3|7412.3|7387.3|7416.3|7391.3|7412.3|7387.3|9
1614654300000|2021-03-02 03:05:00|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|1
1614654600000|2021-03-02 03:10:00|7413|7388|7409.1|7384.1|7413|7388|7409.1|7384.1|8
1614654900000|2021-03-02 03:15:00|7409.3|7384.3|7411.8|7386.8|7411.8|7386.8|7409.3|7384.3|4
1614655200000|2021-03-02 03:20:00|7410.1|7385.1|7409.6|7384.6|7410.1|7385.1|7409.6|7384.6|2
1614655500000|2021-03-02 03:25:00|7410.1|7385.1|7410.3|7385.3|7410.8|7385.8|7410.1|7385.1|3
1614655800000|2021-03-02 03:30:00|7411|7386|7412.5|7387.5|7412.8|7387.8|7410.8|7385.8|24
1614656100000|2021-03-02 03:35:00|7407.5|7392.5|7399.1|7384.1|7413.4|7392.5|7397.5|7373.1|145
1614656400000|2021-03-02 03:40:00|7398.7|7383.7|7407.6|7382.6|7407.6|7386.6|7397.6|7378.6|74
1614656700000|2021-03-02 03:45:00|7407.1|7382.1|7405.1|7380.1|7407.1|7387.7|7400.4|7380.1|30
1614657000000|2021-03-02 03:50:00|7404.8|7379.8|7401.3|7386.3|7405.8|7386.8|7399.1|7379.3|42
1614657300000|2021-03-02 03:55:00|7401.5|7386.5|7400.4|7385.4|7401.9|7386.9|7399.5|7384.5|25
1614657600000|2021-03-02 04:00:00|7400.6|7385.6|7398.8|7383.8|7402.4|7387.4|7398.4|7383.4|37
1614657900000|2021-03-02 04:05:00|7398.6|7383.6|7399.3|7384.3|7399.4|7384.4|7398.1|7383.1|17
1614658200000|2021-03-02 04:10:00|7399.1|7384.1|7399.6|7384.6|7399.8|7384.8|7399.1|7384.1|5
1614658500000|2021-03-02 04:15:00|7399.1|7384.1|7397.1|7382.1|7399.1|7384.1|7396.9|7381.9|29
1614658800000|2021-03-02 04:20:00|7397.4|7382.4|7395.7|7380.7|7398.6|7383.6|7393.6|7378.6|41
1614659100000|2021-03-02 04:25:00|7395.8|7380.8|7392.1|7377.1|7395.8|7380.8|7391.9|7376.9|58
1614659400000|2021-03-02 04:30:00|7392.2|7377.2|7392|7377|7395.5|7378|7389.9|7369.6|82
1614659700000|2021-03-02 04:35:00|7391.9|7376.9|7390.3|7375.3|7392.4|7377.4|7390.3|7375.3|45
1614660000000|2021-03-02 04:40:00|7390.1|7375.1|7391.8|7376.8|7392.4|7377.4|7388.8|7373.8|74
1614660300000|2021-03-02 04:45:00|7392.1|7377.1|7396.5|7381.5|7396.6|7381.6|7391.3|7376.3|79
1614660600000|2021-03-02 04:50:00|7396.6|7381.6|7396.1|7381.1|7396.6|7381.6|7392|7377|148
1614660900000|2021-03-02 04:55:00|7395.9|7380.9|7396.9|7381.9|7401.7|7386.7|7394.5|7379.5|173
1614661200000|2021-03-02 05:00:00|7397.1|7382.1|7399.4|7384.4|7401.4|7386.4|7397.1|7382.1|129
1614661500000|2021-03-02 05:05:00|7399.8|7384.8|7399.5|7384.5|7402|7387|7399.2|7384.2|96
1614661800000|2021-03-02 05:10:00|7399.6|7384.6|7396.9|7381.9|7401|7386|7396.9|7381.9|68
1614662100000|2021-03-02 05:15:00|7397.1|7382.1|7397.2|7382.2|7398.2|7383.2|7396.6|7381.6|48
1614662400000|2021-03-02 05:20:00|7397.1|7382.1|7397.3|7382.3|7397.8|7382.8|7396.7|7381.7|52
1614662700000|2021-03-02 05:25:00|7397.4|7382.4|7399.9|7384.9|7400.4|7385.4|7396.9|7381.9|97
1614663000000|2021-03-02 05:30:00|7400.2|7385.2|7399.1|7384.1|7400.2|7385.2|7398.7|7383.7|58
1614663300000|2021-03-02 05:35:00|7399.2|7384.2|7400.1|7385.1|7400.5|7385.5|7398.8|7383.8|44
1614663600000|2021-03-02 05:40:00|7400.2|7385.2|7398.4|7383.4|7400.2|7385.2|7398.1|7383.1|32
1614663900000|2021-03-02 05:45:00|7399|7384|7400.1|7385.1|7400.1|7385.1|7398.2|7383.2|53
1614664200000|2021-03-02 05:50:00|7400.2|7385.2|7398.5|7383.5|7400.3|7385.3|7398.4|7383.4|81
1614664500000|2021-03-02 05:55:00|7398.4|7383.4|7397.4|7382.4|7398.4|7383.4|7396.8|7381.8|65
1614664800000|2021-03-02 06:00:00|7397.3|7382.3|7397.2|7382.2|7398.5|7383.5|7396.8|7381.8|62
1614665100000|2021-03-02 06:05:00|7397.3|7382.3|7392.8|7377.8|7397.4|7382.4|7392|7377|126
1614665400000|2021-03-02 06:10:00|7392.9|7377.9|7389.3|7374.3|7393|7378|7388.6|7373.6|131
1614665700000|2021-03-02 06:15:00|7389.4|7374.4|7390.8|7375.8|7391.8|7376.8|7387.8|7372.8|126
1614666000000|2021-03-02 06:20:00|7390.6|7375.6|7391.3|7376.3|7392.1|7377.1|7390.1|7375.1|29
1614666300000|2021-03-02 06:25:00|7391.4|7376.4|7390.2|7375.2|7392.4|7377.4|7390.2|7375.2|50
1614666600000|2021-03-02 06:30:00|7390.3|7375.3|7392|7377|7392.9|7377.9|7390.1|7375.1|52
1614666900000|2021-03-02 06:35:00|7391.9|7376.9|7393.2|7378.2|7393.5|7378.5|7391.8|7376.8|42
1614667200000|2021-03-02 06:40:00|7393.1|7378.1|7394.4|7379.4|7395.6|7380.6|7393.1|7378.1|66
1614667500000|2021-03-02 06:45:00|7393.7|7378.7|7393.1|7378.1|7395.6|7380.6|7391.6|7376.6|83
1614667800000|2021-03-02 06:50:00|7393|7378|7393.6|7378.6|7393.8|7378.8|7391.4|7376.4|80
1614668100000|2021-03-02 06:55:00|7393.7|7378.7|7392.6|7377.6|7394|7379|7392.4|7377.4|36
1614668400000|2021-03-02 07:00:00|7392.7|7377.7|7396.1|7381.1|7396.5|7381.5|7392.7|7377.7|68
1614668700000|2021-03-02 07:05:00|7396.4|7381.4|7396.3|7381.3|7397.4|7382.4|7396.3|7381.3|35
1614669000000|2021-03-02 07:10:00|7396.2|7381.2|7395.3|7380.3|7396.8|7381.8|7395.1|7380.1|28
1614669300000|2021-03-02 07:15:00|7395.4|7380.4|7398.8|7383.8|7399.6|7384.6|7395.4|7380.4|64
1614669600000|2021-03-02 07:20:00|7398.4|7383.4|7399.6|7384.6|7400.5|7385.5|7398.3|7383.3|80
1614669900000|2021-03-02 07:25:00|7399.4|7384.4|7396.6|7381.6|7399.4|7384.4|7394.6|7379.6|79
1614670200000|2021-03-02 07:30:00|7396.5|7381.5|7398.8|7383.8|7399.1|7384.1|7395.7|7380.7|60
1614670500000|2021-03-02 07:35:00|7398.3|7383.3|7397.9|7382.9|7399.1|7384.1|7397|7382|49
1614670800000|2021-03-02 07:40:00|7397.8|7382.8|7400.4|7385.4|7401.8|7386.8|7397.8|7382.8|96
1614671100000|2021-03-02 07:45:00|7400.8|7385.8|7398.7|7383.7|7402.9|7387.9|7398.4|7383.4|92
1614671400000|2021-03-02 07:50:00|7398.9|7383.9|7401.9|7386.9|7402.4|7387.4|7398.2|7383.2|53
1614671700000|2021-03-02 07:55:00|7402.1|7387.1|7401.5|7386.5|7403.4|7388.4|7400.3|7385.3|97
1614672000000|2021-03-02 08:00:00|7401.2|7386.2|7399.4|7384.4|7401.5|7386.5|7398.1|7383.1|87
1614672300000|2021-03-02 08:05:00|7399.6|7384.6|7398.1|7383.1|7400.1|7385.1|7398.1|7383.1|42
1614672600000|2021-03-02 08:10:00|7397.8|7382.8|7394.9|7379.9|7398.4|7383.4|7394.9|7379.9|75
1614672900000|2021-03-02 08:15:00|7395.2|7380.2|7396.3|7381.3|7396.5|7381.5|7394.8|7379.8|54
1614673200000|2021-03-02 08:20:00|7396.6|7381.6|7401.6|7386.6|7401.6|7386.6|7396.6|7381.6|54
1614673500000|2021-03-02 08:25:00|7401.5|7386.5|7401.2|7386.2|7402|7387|7400.1|7385.1|47
1614673800000|2021-03-02 08:30:00|7400.9|7385.9|7399.4|7384.4|7401|7386|7398.7|7383.7|63
1614674100000|2021-03-02 08:35:00|7399|7384|7394.7|7379.7|7399.3|7384.3|7394.2|7379.2|68
1614674400000|2021-03-02 08:40:00|7394.6|7379.6|7391.2|7376.2|7395.9|7380.9|7391|7376|66
1614674700000|2021-03-02 08:45:00|7391|7376|7393.8|7378.8|7394.2|7379.2|7390.5|7375.5|71
1614675000000|2021-03-02 08:50:00|7393.9|7378.9|7394.1|7379.1|7395|7380|7393.7|7378.7|42
1614675300000|2021-03-02 08:55:00|7394.3|7379.3|7398.9|7383.9|7400|7385|7394.3|7379.3|98
1614675600000|2021-03-02 09:00:00|7399.1|7384.1|7398.3|7383.3|7400.1|7385.1|7396.9|7381.9|82
1614675900000|2021-03-02 09:05:00|7398.1|7383.1|7401.8|7386.8|7402|7387|7397.4|7382.4|75
1614676200000|2021-03-02 09:10:00|7401.7|7386.7|7401.1|7386.1|7402|7387|7400.1|7385.1|70
1614676500000|2021-03-02 09:15:00|7401.4|7386.4|7403.6|7388.6|7403.6|7388.6|7401.1|7386.1|45
1614676800000|2021-03-02 09:20:00|7403.3|7388.3|7402.9|7387.9|7403.9|7388.9|7402.5|7387.5|43
1614677100000|2021-03-02 09:25:00|7403|7388|7404.9|7389.9|7405.3|7390.3|7402.9|7387.9|31
1614677400000|2021-03-02 09:30:00|7404.6|7389.6|7403.6|7388.6|7405.1|7390.1|7402.2|7387.2|66
1614677700000|2021-03-02 09:35:00|7402.9|7387.9|7399|7384|7402.9|7387.9|7397.1|7382.1|124
1614678000000|2021-03-02 09:40:00|7399.1|7384.1|7395.2|7380.2|7399.1|7384.1|7394.9|7379.9|48
1614678300000|2021-03-02 09:45:00|7394.9|7379.9|7391.6|7376.6|7394.9|7379.9|7390.4|7375.4|86
1614678600000|2021-03-02 09:50:00|7390.6|7375.6|7394.8|7379.8|7394.8|7379.8|7390.6|7375.6|48
1614678900000|2021-03-02 09:55:00|7394.7|7379.7|7393.9|7378.9|7398|7379.7|7392.3|7372.5|68
1614679200000|2021-03-02 10:00:00|7394.1|7379.1|7397.9|7382.9|7397.9|7382.9|7393.6|7378.6|26
1614679500000|2021-03-02 10:05:00|7398.4|7383.4|7395.4|7380.4|7398.4|7383.4|7395.3|7380.3|27
1614679800000|2021-03-02 10:10:00|7395.1|7380.1|7396.1|7381.1|7397.9|7382.9|7394.3|7379.3|47
1614680100000|2021-03-02 10:15:00|7396|7381|7394.8|7379.8|7396.9|7381.9|7394.8|7379.8|42
1614680400000|2021-03-02 10:20:00|7394.6|7379.6|7391.9|7376.9|7394.6|7379.6|7391|7376|68
1614680700000|2021-03-02 10:25:00|7392.1|7377.1|7392.1|7377.1|7392.1|7377.1|7391.3|7376.3|11
1614681000000|2021-03-02 10:30:00|7392.2|7377.2|7393.1|7378.1|7394.2|7379.2|7392.1|7377.1|40
1614681300000|2021-03-02 10:35:00|7393.4|7378.4|7392.1|7377.1|7393.4|7378.4|7390.8|7375.8|31
1614681600000|2021-03-02 10:40:00|7391.9|7376.9|7392.1|7377.1|7392.1|7377.1|7390.8|7375.8|21
1614681900000|2021-03-02 10:45:00|7391.9|7376.9|7391.4|7376.4|7391.9|7376.9|7390.8|7375.8|25
1614682200000|2021-03-02 10:50:00|7391.2|7376.2|7391.3|7376.3|7392.1|7377.1|7389.3|7374.3|44
1614682500000|2021-03-02 10:55:00|7391.5|7376.5|7391.5|7376.5|7392.1|7377.1|7391.5|7376.5|4
1614682800000|2021-03-02 11:00:00|7391.6|7376.6|7391.5|7376.5|7392|7377|7391.1|7376.1|17
1614683100000|2021-03-02 11:05:00|7391.2|7376.2|7390|7375|7391.2|7376.2|7389.9|7374.9|13
1614683400000|2021-03-02 11:10:00|7389.9|7374.9|7389.2|7374.2|7390|7375|7389.2|7374.2|22
1614683700000|2021-03-02 11:15:00|7389.7|7374.7|7390|7375|7390|7375|7389.7|7374.7|7
1614684000000|2021-03-02 11:20:00|7389.9|7374.9|7390.2|7375.2|7390.3|7375.3|7389.9|7374.9|10
1614684300000|2021-03-02 11:25:00|7390|7375|7390.3|7375.3|7390.3|7375.3|7389.5|7374.5|9
1614684600000|2021-03-02 11:30:00|7390.4|7375.4|7391.3|7376.3|7391.3|7376.3|7390.3|7375.3|7
1614684900000|2021-03-02 11:35:00|7391.4|7376.4|7400|7375|7400.1|7377.3|7391.3|7373.5|12
1614685200000|2021-03-02 11:40:00|7400.9|7375.9|7399.9|7374.9|7400.9|7375.9|7398.5|7373.5|64
1614685500000|2021-03-02 11:45:00|7393.5|7378.5|7399.3|7374.3|7399.3|7379.9|7393.5|7374.3|6
1614685800000|2021-03-02 11:50:00|7395.3|7380.3|7399.6|7374.6|7399.7|7380.7|7395.2|7374.5|19
1614686100000|2021-03-02 11:55:00|7399.7|7374.7|7396.2|7371.2|7399.8|7378.8|7393.2|7371.1|44
1614686400000|2021-03-02 12:00:00|7396.4|7371.4|7391.3|7376.3|7396.5|7376.3|7390.6|7370.7|28
1614686700000|2021-03-02 12:05:00|7391.5|7376.5|7391.3|7376.3|7391.5|7376.5|7391.3|7376.3|4
1614687300000|2021-03-02 12:15:00|7393.7|7378.7|7399|7374|7399.4|7379.1|7393.3|7373.9|30
1614687600000|2021-03-02 12:20:00|7398.9|7373.9|7399.8|7374.8|7400.3|7375.3|7398.9|7373.9|19
1614687900000|2021-03-02 12:25:00|7399.7|7374.7|7401.3|7376.3|7404.6|7382.6|7395.3|7374.6|46
1614688200000|2021-03-02 12:30:00|7400.7|7375.7|7399.8|7374.8|7400.7|7375.7|7399.8|7374.8|7
1614688800000|2021-03-02 12:40:00|7399.5|7374.5|7398.5|7373.5|7399.5|7374.5|7398.5|7373.5|7
1614689100000|2021-03-02 12:45:00|7394.5|7379.5|7394.6|7379.6|7394.7|7379.7|7394.5|7379.5|3
1614689400000|2021-03-02 12:50:00|7394.5|7379.5|7392.2|7377.2|7394.5|7379.5|7392.2|7377.2|9
1614689700000|2021-03-02 12:55:00|7392.6|7377.6|7392.3|7377.3|7393.2|7378.2|7392.3|7377.3|14
1614690000000|2021-03-02 13:00:00|7392.1|7377.1|7392.5|7377.5|7392.5|7377.5|7392|7377|4
1614690300000|2021-03-02 13:05:00|7392.3|7377.3|7392.1|7377.1|7392.3|7377.3|7391.8|7376.8|7
1614690600000|2021-03-02 13:10:00|7392.5|7377.5|7394.6|7379.6|7399.7|7380.5|7392.5|7374.6|14
1614690900000|2021-03-02 13:15:00|7394.5|7379.5|7394.4|7379.4|7394.5|7379.5|7392.9|7377.9|18
1614691200000|2021-03-02 13:20:00|7394.3|7379.3|7395.9|7380.9|7399.9|7381|7394.3|7374.7|14
1614691500000|2021-03-02 13:25:00|7395.5|7380.5|7399.6|7374.6|7400.1|7380.5|7395.2|7374.6|10
1614691800000|2021-03-02 13:30:00|7399.7|7374.7|7395|7380|7399.8|7380|7394.8|7374.6|22
1614692100000|2021-03-02 13:35:00|7394.9|7379.9|7396.3|7381.3|7396.4|7381.4|7394.8|7379.8|24
1614692400000|2021-03-02 13:40:00|7396.1|7381.1|7399.6|7384.6|7400.2|7385.2|7396.1|7381.1|26
1614692700000|2021-03-02 13:45:00|7399|7384|7398.3|7383.3|7399.6|7384.6|7398.1|7383.1|22
1614693000000|2021-03-02 13:50:00|7398.2|7383.2|7396.3|7381.3|7399.4|7383.3|7395.4|7374.1|30
1614693300000|2021-03-02 13:55:00|7396.5|7381.5|7398.2|7383.2|7399|7384|7396.5|7381.5|18
1614693600000|2021-03-02 14:00:00|7398|7383|7397.8|7382.8|7398.2|7383.2|7397.8|7382.8|4
1614693900000|2021-03-02 14:05:00|7397.5|7382.5|7396.5|7381.5|7397.5|7382.5|7396.3|7381.3|13
1614694200000|2021-03-02 14:10:00|7396.3|7381.3|7395|7380|7396.3|7381.3|7395|7380|5
1614694500000|2021-03-02 14:15:00|7394.2|7379.2|7396.6|7371.6|7396.8|7379.3|7391.8|7371.5|17
1614694800000|2021-03-02 14:20:00|7397|7372|7390|7375|7397|7377.5|7390|7372|11
1614695100000|2021-03-02 14:25:00|7390.2|7375.2|7388.9|7373.9|7392.4|7375.2|7387.5|7366.8|49
1614695400000|2021-03-02 14:30:00|7389|7374|7390|7375|7390|7375|7388.5|7373.5|54
1614695700000|2021-03-02 14:35:00|7390.1|7375.1|7391.8|7376.8|7392|7377|7390.1|7375.1|132
1614696000000|2021-03-02 14:40:00|7391.7|7376.7|7391.2|7376.2|7392.2|7377.2|7390.8|7375.8|113
1614696300000|2021-03-02 14:45:00|7391.1|7376.1|7390|7375|7391.2|7376.2|7389.3|7374.3|18
1614696600000|2021-03-02 14:50:00|7390.1|7375.1|7389.5|7374.5|7390.2|7375.2|7389.4|7374.4|12
1614696900000|2021-03-02 14:55:00|7389.6|7374.6|7388.2|7373.2|7390.1|7375.1|7387.7|7372.7|28
1614697200000|2021-03-02 15:00:00|7388.1|7373.1|7390.4|7375.4|7395.7|7375.6|7386.8|7366.4|123
1614697500000|2021-03-02 15:05:00|7390.5|7375.5|7390.3|7375.3|7391.1|7376.1|7390.3|7375.3|60
1614697800000|2021-03-02 15:10:00|7390.4|7375.4|7390.9|7375.9|7391|7376|7389.2|7374.2|29
1614698100000|2021-03-02 15:15:00|7390.8|7375.8|7392|7377|7392.3|7377.3|7390.8|7375.8|62
1614698400000|2021-03-02 15:20:00|7391.9|7376.9|7392.5|7377.5|7392.6|7377.6|7391.5|7376.5|32
1614698700000|2021-03-02 15:25:00|7392.4|7377.4|7392.4|7377.4|7392.4|7377.4|7391.9|7376.9|26
1614699000000|2021-03-02 15:30:00|7392.3|7377.3|7392.2|7377.2|7393.1|7378.1|7392.2|7377.2|66
1614699300000|2021-03-02 15:35:00|7392.3|7377.3|7392.8|7377.8|7393.1|7378.1|7392.2|7377.2|6
1614699600000|2021-03-02 15:40:00|7392.7|7377.7|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|10
1614699900000|2021-03-02 15:45:00|7393.4|7378.4|7393.3|7378.3|7394.6|7379.6|7393.1|7378.1|65
1614700200000|2021-03-02 15:50:00|7393.1|7378.1|7391|7376|7393.3|7378.3|7390.9|7375.9|47
1614700500000|2021-03-02 15:55:00|7391.1|7376.1|7385.8|7370.8|7392.8|7376.1|7385.3|7365.5|101
1614700800000|2021-03-02 16:00:00|7385.6|7370.6|7390.8|7365.8|7394.1|7373.6|7385.6|7365.8|89
1614701100000|2021-03-02 16:05:00|7391|7366|7386.5|7371.5|7391.3|7371.5|7385.5|7366|43
1614701400000|2021-03-02 16:10:00|7385.5|7370.5|7386.5|7371.5|7386.6|7371.6|7385.4|7370.4|20
1614701700000|2021-03-02 16:15:00|7386.4|7371.4|7386.3|7371.3|7386.6|7371.6|7386.1|7371.1|34
1614702000000|2021-03-02 16:20:00|7386.5|7371.5|7386.3|7371.3|7392.7|7373|7386.3|7366.3|47
1614702300000|2021-03-02 16:25:00|7386.8|7371.8|7386.2|7371.2|7391.8|7372|7386.1|7366.3|43
1614702600000|2021-03-02 16:30:00|7386.1|7371.1|7386.5|7371.5|7389.9|7371.8|7384.1|7364.2|48
1614702900000|2021-03-02 16:35:00|7386.6|7371.6|7386.7|7371.7|7386.8|7371.8|7386.6|7371.6|12
1614703200000|2021-03-02 16:40:00|7387|7372|7386.7|7371.7|7387.8|7372.8|7386.7|7371.7|65
1614703500000|2021-03-02 16:45:00|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.5|7371.5|8
1614703800000|2021-03-02 16:50:00|7386.4|7371.4|7385|7370|7386.5|7371.5|7385|7370|4
1614704100000|2021-03-02 16:55:00|7385.1|7370.1|7385.8|7370.8|7385.8|7370.8|7385.1|7370.1|6
1614704400000|2021-03-02 17:00:00|7385.5|7370.5|7385|7370|7385.6|7370.6|7384.1|7369.1|16
1614704700000|2021-03-02 17:05:00|7384.9|7369.9|7384|7369|7385.7|7370.7|7384|7369|31
1614705000000|2021-03-02 17:10:00|7383.9|7368.9|7388.3|7363.3|7388.7|7369|7382.7|7362.5|385
1614705300000|2021-03-02 17:15:00|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7387.5|7362.5|128
1614705600000|2021-03-02 17:20:00|7388.7|7363.7|7387.6|7362.6|7389.1|7368.5|7381.4|7362.4|42
1614705900000|2021-03-02 17:25:00|7387.7|7362.7|7384.3|7369.3|7388.7|7370.6|7384.3|7362.6|54
1614706200000|2021-03-02 17:30:00|7384.4|7369.4|7384.2|7369.2|7384.5|7369.5|7384|7369|196
1614706500000|2021-03-02 17:35:00|7384.3|7369.3|7388.6|7363.6|7388.6|7369.5|7383.1|7362.1|219
1614706800000|2021-03-02 17:40:00|7388.4|7363.4|7387.6|7362.6|7388.4|7363.4|7387.1|7362.1|153
1614707100000|2021-03-02 17:45:00|7387.8|7362.8|7387.6|7362.6|7387.9|7362.9|7387.2|7362.2|255
1614707400000|2021-03-02 17:50:00|7387.5|7362.5|7382.8|7367.8|7388.5|7367.9|7382.8|7362|191
1614707700000|2021-03-02 17:55:00|7382.9|7367.9|7383.1|7368.1|7383.1|7368.1|7382.7|7367.7|12
1614708000000|2021-03-02 18:00:00|7388.2|7363.2|7385.6|7360.6|7389.3|7367.5|7382|7360.6|69
1614708300000|2021-03-02 18:05:00|7385.7|7360.7|7385.1|7360.1|7385.8|7360.8|7385.1|7360.1|17
1614708600000|2021-03-02 18:10:00|7385|7360|7378|7363|7385|7364.3|7376.3|7355.8|110
1614708900000|2021-03-02 18:15:00|7377.6|7362.6|7384.3|7359.3|7384.3|7364.1|7377.2|7357.7|84
1614709200000|2021-03-02 18:20:00|7384.4|7359.4|7377.4|7362.4|7384.8|7363.5|7377.4|7358.3|40
1614709500000|2021-03-02 18:25:00|7377.3|7362.3|7376.2|7361.2|7378|7363|7374.8|7359.8|51
1614709800000|2021-03-02 18:30:00|7376.3|7361.3|7375.6|7360.6|7376.3|7361.3|7375.6|7360.6|12
1614710100000|2021-03-02 18:35:00|7375.7|7360.7|7375.5|7360.5|7376.2|7361.2|7375.4|7360.4|12
1614710400000|2021-03-02 18:40:00|7375.1|7360.1|7375.7|7360.7|7377.7|7362.7|7375|7360|27
1614710700000|2021-03-02 18:45:00|7375.8|7360.8|7375.9|7360.9|7376.7|7361.7|7375.7|7360.7|13
1614711000000|2021-03-02 18:50:00|7376|7361|7375|7360|7376|7361|7374.9|7359.9|6
1614711300000|2021-03-02 18:55:00|7375.1|7360.1|7376.5|7361.5|7376.5|7361.5|7375.1|7360.1|9
1614711600000|2021-03-02 19:00:00|7376.7|7361.7|7378.2|7363.2|7378.2|7363.2|7376.7|7361.7|19
1614711900000|2021-03-02 19:05:00|7378.1|7363.1|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|13
1614712200000|2021-03-02 19:10:00|7377.7|7362.7|7378|7363|7378|7363|7377.4|7362.4|7
1614712500000|2021-03-02 19:15:00|7377.9|7362.9|7377.7|7362.7|7377.9|7362.9|7377.7|7362.7|2
1614712800000|2021-03-02 19:20:00|7377.8|7362.8|7377.3|7362.3|7377.8|7362.8|7377.3|7362.3|12
1614713100000|2021-03-02 19:25:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1614713400000|2021-03-02 19:30:00|7377.4|7362.4|7377.9|7362.9|7378.5|7363.5|7377.4|7362.4|36
1614713700000|2021-03-02 19:35:00|7378.2|7363.2|7379|7364|7383.7|7364|7378.2|7358.5|22
1614714300000|2021-03-02 19:45:00|7379.6|7364.6|7379.3|7364.3|7379.6|7364.6|7379.3|7364.3|2
1614714600000|2021-03-02 19:50:00|7379|7364|7378.3|7363.3|7379|7364|7378.3|7363.3|2
1614714900000|2021-03-02 19:55:00|7378|7363|7378|7363|7378|7363|7377.9|7362.9|5
1614715200000|2021-03-02 20:00:00|7377.9|7362.9|7377.5|7362.5|7377.9|7362.9|7377.5|7362.5|2
1614715800000|2021-03-02 20:10:00|7381.8|7356.8|7377.8|7362.8|7382.8|7362.8|7377.8|7356.8|4
1614716100000|2021-03-02 20:15:00|7378.7|7363.7|7387.7|7362.7|7389.7|7364.7|7378.7|7360.2|51
1614716400000|2021-03-02 20:20:00|7387.8|7362.8|7386.8|7361.8|7388.3|7363.3|7386.1|7361.1|11
1614717000000|2021-03-02 20:30:00|7386.9|7361.9|7387.9|7362.9|7388|7367.9|7382.8|7361.9|12
1614717300000|2021-03-02 20:35:00|7387.8|7362.8|7387.3|7362.3|7389.3|7368|7382.8|7362.3|13
1614717600000|2021-03-02 20:40:00|7381.5|7366.5|7386.4|7361.4|7387.6|7366.6|7381.3|7361.4|7
1614717900000|2021-03-02 20:45:00|7386.3|7361.3|7382|7367|7386.5|7367|7381.2|7361.3|8
1614718200000|2021-03-02 20:50:00|7389|7364|7382.3|7367.3|7389.1|7368.2|7382.3|7362.4|9
1614718500000|2021-03-02 20:55:00|7382.2|7367.2|7382.8|7367.8|7383|7368|7382.1|7367.1|6
1614738600000|2021-03-03 02:30:00|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1614738900000|2021-03-03 02:35:00|7384.5|7359.5|7383.8|7358.8|7384.5|7359.5|7383.8|7358.8|2
1614739500000|2021-03-03 02:45:00|7386.8|7361.8|7385|7360|7386.8|7361.8|7385|7360|2
1614740100000|2021-03-03 02:55:00|7386.3|7361.3|7385.5|7360.5|7386.3|7361.3|7385.5|7360.5|2
1614740400000|2021-03-03 03:00:00|7385.1|7360.1|7384.3|7359.3|7385.1|7360.1|7380.9|7355.9|10
1614741000000|2021-03-03 03:10:00|7381.6|7356.6|7383.8|7358.8|7383.8|7358.8|7381.5|7356.5|4
1614741300000|2021-03-03 03:15:00|7383|7358|7383|7358|7383|7358|7383|7358|1
1614741600000|2021-03-03 03:20:00|7382.3|7357.3|7379.9|7354.9|7383.6|7358.6|7379.6|7354.6|16
1614741900000|2021-03-03 03:25:00|7379.2|7354.2|7383|7358|7383.6|7358.6|7378.1|7353.1|29
1614742200000|2021-03-03 03:30:00|7382.5|7357.5|7381.1|7356.1|7383|7358|7378.5|7353.5|43
1614742500000|2021-03-03 03:35:00|7376.1|7361.1|7376.6|7361.6|7383.8|7361.8|7376.1|7355|32
1614742800000|2021-03-03 03:40:00|7375.3|7360.3|7376.4|7361.4|7381.3|7361.6|7374.5|7354.3|44
1614743100000|2021-03-03 03:45:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7375.4|7360.4|21
1614743400000|2021-03-03 03:50:00|7376.6|7361.6|7376.1|7361.1|7376.6|7361.6|7376.1|7361.1|23
1614743700000|2021-03-03 03:55:00|7376.4|7361.4|7376.1|7361.1|7376.4|7361.4|7376.1|7361.1|32
1614744000000|2021-03-03 04:00:00|7376.4|7361.4|7375.5|7360.5|7376.6|7361.6|7375.5|7360.5|22
1614744300000|2021-03-03 04:05:00|7375.6|7360.6|7376.4|7361.4|7377.3|7362.3|7375.3|7360.3|43
1614744600000|2021-03-03 04:10:00|7376.6|7361.6|7376.1|7361.1|7377.1|7362.1|7376.1|7361.1|19
1614744900000|2021-03-03 04:15:00|7376.4|7361.4|7376.6|7361.6|7376.9|7361.9|7376.1|7361.1|17
1614745200000|2021-03-03 04:20:00|7376.8|7361.8|7380.1|7365.1|7384.6|7365.1|7376.8|7359.1|19
1614745500000|2021-03-03 04:25:00|7380.3|7365.3|7379.6|7364.6|7380.5|7365.5|7379.3|7364.3|24
1614745800000|2021-03-03 04:30:00|7379.4|7364.4|7376.5|7361.5|7384|7365.4|7375.3|7354.8|79
1614746100000|2021-03-03 04:35:00|7376.3|7361.3|7375|7360|7377.1|7362.1|7372.8|7357.8|77
1614746400000|2021-03-03 04:40:00|7374.9|7359.9|7367.1|7352.1|7374.9|7359.9|7366.6|7346.2|135
1614746700000|2021-03-03 04:45:00|7367.3|7352.3|7370.6|7355.6|7371.1|7356.1|7367.3|7352.3|84
1614747000000|2021-03-03 04:50:00|7370.7|7355.7|7360.3|7345.3|7370.7|7355.7|7360.3|7345.3|106
1614747300000|2021-03-03 04:55:00|7360.4|7345.4|7363.2|7348.2|7363.3|7348.3|7357.2|7342.2|229
1614747600000|2021-03-03 05:00:00|7363.3|7348.3|7362.5|7347.5|7364.2|7349.2|7361.3|7346.3|53
1614747900000|2021-03-03 05:05:00|7362.6|7347.6|7364.9|7349.9|7366.6|7351.6|7362|7347|81
1614748200000|2021-03-03 05:10:00|7364.8|7349.8|7368.2|7353.2|7369.1|7354.1|7364.8|7349.8|62
1614748500000|2021-03-03 05:15:00|7368.1|7353.1|7367.3|7352.3|7368.8|7353.8|7367.3|7352.3|46
1614748800000|2021-03-03 05:20:00|7366.8|7351.8|7364.1|7349.1|7366.8|7351.8|7364.1|7349.1|45
1614749100000|2021-03-03 05:25:00|7364|7349|7367.9|7352.9|7367.9|7352.9|7363.7|7348.7|35
1614749400000|2021-03-03 05:30:00|7367.8|7352.8|7366.2|7351.2|7367.8|7352.8|7364.3|7349.3|47
1614749700000|2021-03-03 05:35:00|7366.1|7351.1|7365.2|7350.2|7366.2|7351.2|7365|7350|51
1614750000000|2021-03-03 05:40:00|7365.1|7350.1|7365.9|7350.9|7366.2|7351.2|7365.1|7350.1|57
1614750300000|2021-03-03 05:45:00|7366.1|7351.1|7366.1|7351.1|7366.9|7351.9|7364.9|7349.9|35
1614750600000|2021-03-03 05:50:00|7365.6|7350.6|7364.6|7349.6|7365.6|7350.6|7364.1|7349.1|21
1614750900000|2021-03-03 05:55:00|7364.4|7349.4|7361.8|7346.8|7364.6|7349.6|7361.5|7346.5|41
1614751200000|2021-03-03 06:00:00|7361.6|7346.6|7357.9|7342.9|7362.1|7347.1|7357.9|7342.9|107
1614751500000|2021-03-03 06:05:00|7357.8|7342.8|7358.7|7343.7|7358.8|7343.8|7356.5|7341.5|58
1614751800000|2021-03-03 06:10:00|7358.8|7343.8|7359.2|7344.2|7359.4|7344.4|7358.8|7343.8|16
1614752100000|2021-03-03 06:15:00|7359.3|7344.3|7358|7343|7359.3|7344.3|7358|7343|13
1614752400000|2021-03-03 06:20:00|7357.9|7342.9|7356.2|7341.2|7358.6|7343.6|7355.4|7340.4|89
1614752700000|2021-03-03 06:25:00|7356.3|7341.3|7357.7|7342.7|7359.3|7344.3|7355.7|7340.7|77
1614753000000|2021-03-03 06:30:00|7357.9|7342.9|7356.5|7341.5|7357.9|7342.9|7353.1|7338.1|94
1614753300000|2021-03-03 06:35:00|7356.7|7341.7|7360.6|7345.6|7360.6|7345.6|7355.7|7340.7|58
1614753600000|2021-03-03 06:40:00|7360.3|7345.3|7357.1|7342.1|7360.8|7345.8|7356.3|7341.3|54
1614753900000|2021-03-03 06:45:00|7357|7342|7356.1|7341.1|7357.1|7342.1|7355.7|7340.7|35
1614754200000|2021-03-03 06:50:00|7356|7341|7350.8|7335.8|7356.3|7341.3|7347.9|7332.9|139
1614754500000|2021-03-03 06:55:00|7351|7336|7355.5|7340.5|7355.7|7340.7|7351|7336|52
1614754800000|2021-03-03 07:00:00|7355.6|7340.6|7355.3|7340.3|7356.8|7341.8|7354.8|7339.8|57
1614755100000|2021-03-03 07:05:00|7355.1|7340.1|7355.8|7340.8|7356.3|7341.3|7353.4|7338.4|49
1614755400000|2021-03-03 07:10:00|7355.6|7340.6|7360.3|7345.3|7360.7|7345.7|7355.4|7340.4|84
1614755700000|2021-03-03 07:15:00|7360.4|7345.4|7352.3|7337.3|7360.4|7345.4|7351.7|7336.7|102
1614756000000|2021-03-03 07:20:00|7352.4|7337.4|7345.6|7330.6|7353.9|7338.9|7343.4|7325|206
1614756300000|2021-03-03 07:25:00|7345.7|7330.7|7342.7|7327.7|7345.8|7330.8|7338|7323|219
1614756600000|2021-03-03 07:30:00|7342.2|7327.2|7346.1|7331.1|7346.1|7331.1|7341.1|7326.1|112
1614756900000|2021-03-03 07:35:00|7346.3|7331.3|7344.8|7329.8|7349.9|7334.9|7344.1|7329.1|177
1614757200000|2021-03-03 07:40:00|7344.6|7329.6|7343.2|7328.2|7347|7331.1|7340.7|7321.8|151
1614757500000|2021-03-03 07:45:00|7342.9|7327.9|7344.4|7329.4|7346|7331|7342.8|7327.8|126
1614757800000|2021-03-03 07:50:00|7344.3|7329.3|7347.4|7332.4|7348.8|7333.8|7342.7|7327.7|109
1614758100000|2021-03-03 07:55:00|7346.8|7331.8|7342.1|7327.1|7346.9|7331.9|7342|7327|68
1614758400000|2021-03-03 08:00:00|7342.3|7327.3|7347.9|7332.9|7347.9|7332.9|7342.1|7327.1|115
1614758700000|2021-03-03 08:05:00|7348|7333|7347.8|7332.8|7349.1|7334.1|7345.1|7330.1|90
1614759000000|2021-03-03 08:10:00|7348|7333|7343.2|7328.2|7348|7333|7342.9|7327.9|91
1614759300000|2021-03-03 08:15:00|7342.9|7327.9|7346|7331|7346|7331|7341.1|7326.1|48
1614759600000|2021-03-03 08:20:00|7345.1|7330.1|7347.7|7332.7|7348.8|7333.8|7344|7329|81
1614759900000|2021-03-03 08:25:00|7348|7333|7345.9|7330.9|7348.7|7333.7|7345.8|7330.8|83
1614760200000|2021-03-03 08:30:00|7345.8|7330.8|7346.7|7331.7|7346.8|7331.8|7345.1|7330.1|34
1614760500000|2021-03-03 08:35:00|7346.9|7331.9|7346.9|7331.9|7347.5|7332.5|7346.1|7331.1|47
1614760800000|2021-03-03 08:40:00|7347|7332|7348.4|7333.4|7349.4|7334.4|7346.9|7331.9|43
1614761100000|2021-03-03 08:45:00|7348.1|7333.1|7345.1|7330.1|7348.1|7333.1|7344.1|7329.1|47
1614761400000|2021-03-03 08:50:00|7344.9|7329.9|7343.7|7328.7|7346.5|7331.5|7343.7|7328.7|48
1614761700000|2021-03-03 08:55:00|7343.4|7328.4|7345|7330|7345.5|7330.5|7343.2|7328.2|27
1614762000000|2021-03-03 09:00:00|7344.5|7329.5|7343.2|7328.2|7344.7|7329.7|7343.2|7328.2|36
1614762300000|2021-03-03 09:05:00|7343.6|7328.6|7340.8|7325.8|7344.6|7328.7|7338.3|7319.2|107
1614762600000|2021-03-03 09:10:00|7341.3|7326.3|7341.3|7326.3|7342.7|7327.7|7340.3|7325.3|64
1614762900000|2021-03-03 09:15:00|7341.4|7326.4|7337.6|7322.6|7343|7326.4|7333.4|7311.7|183
1614763200000|2021-03-03 09:20:00|7337.7|7322.7|7337.2|7322.2|7339.8|7324.8|7335.2|7320.2|108
1614763500000|2021-03-03 09:25:00|7337.1|7322.1|7338.3|7323.3|7338.5|7323.5|7337.1|7322.1|49
1614763800000|2021-03-03 09:30:00|7338.4|7323.4|7337.9|7322.9|7338.7|7323.7|7336.9|7321.9|57
1614764100000|2021-03-03 09:35:00|7337|7322|7341.5|7326.5|7343.5|7328.5|7334.4|7319.4|155
1614764400000|2021-03-03 09:40:00|7341.6|7326.6|7336|7321|7341.9|7326.9|7334.9|7319.9|107
1614764700000|2021-03-03 09:45:00|7335.8|7320.8|7332.2|7317.2|7337.3|7322.3|7331.7|7316.7|83
1614765000000|2021-03-03 09:50:00|7332.3|7317.3|7327.2|7312.2|7332.7|7317.7|7325.5|7310.5|223
1614765300000|2021-03-03 09:55:00|7327.5|7312.5|7328|7313|7328.1|7313.1|7322.8|7307.8|197
1614765600000|2021-03-03 10:00:00|7327.9|7312.9|7331|7316|7331.2|7316.2|7327.9|7312.9|122
1614765900000|2021-03-03 10:05:00|7331.1|7316.1|7330.9|7315.9|7331.1|7316.1|7329.1|7314.1|72
1614766200000|2021-03-03 10:10:00|7330.8|7315.8|7333.1|7318.1|7333.4|7318.4|7330.3|7315.3|100
1614766500000|2021-03-03 10:15:00|7333.2|7318.2|7330.6|7315.6|7333.7|7318.7|7330.6|7315.6|85
1614766800000|2021-03-03 10:20:00|7330.5|7315.5|7332.5|7317.5|7332.5|7317.5|7330.1|7315.1|75
1614767100000|2021-03-03 10:25:00|7332.4|7317.4|7334.5|7319.5|7334.5|7319.5|7331.7|7316.7|34
1614767400000|2021-03-03 10:30:00|7334.6|7319.6|7336.4|7321.4|7336.6|7321.6|7333.6|7318.6|64
1614767700000|2021-03-03 10:35:00|7336.3|7321.3|7337|7322|7338.8|7323.8|7336.2|7321.2|137
1614768000000|2021-03-03 10:40:00|7337.1|7322.1|7339.8|7324.8|7340.1|7325.1|7337.1|7322.1|74
1614768300000|2021-03-03 10:45:00|7340.1|7325.1|7337.5|7322.5|7340.7|7325.7|7337.4|7322.4|54
1614768600000|2021-03-03 10:50:00|7336.6|7321.6|7335.3|7320.3|7337.5|7322.5|7335.1|7320.1|35
1614768900000|2021-03-03 10:55:00|7335.2|7320.2|7337|7322|7337.2|7322.2|7332.1|7317.1|78
1614769200000|2021-03-03 11:00:00|7336.4|7321.4|7339.5|7324.5|7339.9|7324.9|7336|7321|73
1614769500000|2021-03-03 11:05:00|7339.3|7324.3|7340.4|7325.4|7340.4|7325.4|7339.3|7324.3|26
1614769800000|2021-03-03 11:10:00|7340.8|7325.8|7341.4|7326.4|7341.8|7326.8|7340.8|7325.8|20
1614770100000|2021-03-03 11:15:00|7341.3|7326.3|7340|7325|7341.4|7326.4|7339.3|7324.3|85
1614770400000|2021-03-03 11:20:00|7340.1|7325.1|7341|7326|7341.6|7326.6|7340|7325|49
1614770700000|2021-03-03 11:25:00|7341.1|7326.1|7343|7328|7343.1|7328.1|7341|7326|50
1614771000000|2021-03-03 11:30:00|7343.1|7328.1|7349.9|7324.9|7349.9|7330.3|7342.8|7324.9|23
1614771300000|2021-03-03 11:35:00|7349.8|7324.8|7342.8|7327.8|7349.8|7327.8|7342.8|7323|7
1614771600000|2021-03-03 11:40:00|7343|7328|7347.4|7322.4|7347.4|7329|7342.5|7322.4|11
1614771900000|2021-03-03 11:45:00|7347.3|7322.3|7347.3|7322.3|7347.8|7322.8|7346.7|7321.7|19
1614772200000|2021-03-03 11:50:00|7347.1|7322.1|7347.1|7322.1|7347.1|7322.1|7346.4|7321.4|27
1614772500000|2021-03-03 11:55:00|7347|7322|7346.6|7321.6|7347|7322|7346.2|7321.2|44
1614772800000|2021-03-03 12:00:00|7346.5|7321.5|7346.8|7321.8|7346.9|7321.9|7346.4|7321.4|23
1614773100000|2021-03-03 12:05:00|7346.7|7321.7|7345.8|7320.8|7346.7|7325.5|7340|7320.6|23
1614773400000|2021-03-03 12:10:00|7345.9|7320.9|7345.8|7320.8|7346|7321|7345.6|7320.6|24
1614773700000|2021-03-03 12:15:00|7345.9|7320.9|7341|7326|7346|7326|7340.8|7320.5|32
1614774000000|2021-03-03 12:20:00|7341.3|7326.3|7342.1|7317.1|7345.6|7326.5|7336.4|7316.8|64
1614774300000|2021-03-03 12:25:00|7342|7317|7335.7|7320.7|7342.1|7322.1|7335.5|7316.7|69
1614774600000|2021-03-03 12:30:00|7335.6|7320.6|7334.6|7319.6|7335.6|7320.6|7333.7|7318.7|47
1614774900000|2021-03-03 12:35:00|7334.7|7319.7|7334.3|7319.3|7334.7|7319.7|7334.3|7319.3|13
1614775200000|2021-03-03 12:40:00|7334.4|7319.4|7333.4|7318.4|7334.5|7319.5|7332.9|7317.9|10
1614775500000|2021-03-03 12:45:00|7333.6|7318.6|7332.9|7317.9|7334.4|7319.4|7332.4|7317.4|39
1614775800000|2021-03-03 12:50:00|7332|7317|7333.8|7318.8|7334.6|7319.6|7332|7317|22
1614776100000|2021-03-03 12:55:00|7334.1|7319.1|7334.4|7319.4|7335.4|7320.4|7334.1|7319.1|7
1614776400000|2021-03-03 13:00:00|7334.7|7319.7|7335|7320|7335|7320|7334.4|7319.4|8
1614776700000|2021-03-03 13:05:00|7335.2|7320.2|7338.9|7323.9|7339.6|7324.6|7335.2|7320.2|41
1614777000000|2021-03-03 13:10:00|7338.5|7323.5|7337.1|7322.1|7344.4|7326.2|7336.7|7318.9|96
1614777300000|2021-03-03 13:15:00|7337|7322|7344.4|7319.4|7344.6|7324.5|7337|7318.2|67
1614777600000|2021-03-03 13:20:00|7344.3|7319.3|7344.5|7319.5|7344.7|7324.3|7339.1|7319.2|91
1614777900000|2021-03-03 13:25:00|7344.6|7319.6|7344.3|7319.3|7344.8|7324.4|7339.1|7319.2|43
1614778200000|2021-03-03 13:30:00|7344.4|7319.4|7346.7|7321.7|7347.8|7325|7339.1|7319.2|94
1614778500000|2021-03-03 13:35:00|7346.8|7321.8|7341.1|7326.1|7347.4|7326.6|7341.1|7321.7|79
1614778800000|2021-03-03 13:40:00|7339.5|7324.5|7341.2|7326.2|7347.3|7327.3|7337.9|7318.1|89
1614779100000|2021-03-03 13:45:00|7340.9|7325.9|7341|7326|7344.3|7329.3|7340.9|7325.9|56
1614779400000|2021-03-03 13:50:00|7340.9|7325.9|7338|7323|7343.1|7325.9|7337|7317.2|40
1614779700000|2021-03-03 13:55:00|7337.9|7322.9|7343.4|7318.4|7343.9|7323.1|7337.5|7317.9|81
1614780000000|2021-03-03 14:00:00|7343.5|7318.5|7336.5|7321.5|7344.2|7321.5|7335.8|7316.3|70
1614780300000|2021-03-03 14:05:00|7337.2|7322.2|7337.5|7322.5|7343.6|7323|7336.9|7317.5|77
1614780600000|2021-03-03 14:10:00|7337.6|7322.6|7339.3|7324.3|7344.6|7324.5|7336.7|7317.3|51
1614780900000|2021-03-03 14:15:00|7339.4|7324.4|7345.8|7320.8|7345.8|7325.3|7339.4|7319.4|48
1614781200000|2021-03-03 14:20:00|7346|7321|7341.6|7326.6|7346.6|7326.8|7339.8|7321|39
1614781500000|2021-03-03 14:25:00|7341.5|7326.5|7340.3|7325.3|7341.5|7326.5|7339.9|7324.9|126
1614781800000|2021-03-03 14:30:00|7340.4|7325.4|7335.7|7320.7|7343|7325.7|7335.6|7317.9|119
1614782100000|2021-03-03 14:35:00|7335.6|7320.6|7336.7|7321.7|7336.7|7321.7|7333.5|7318.5|62
1614782400000|2021-03-03 14:40:00|7336.6|7321.6|7341|7326|7341|7326|7336.5|7321.5|82
1614782700000|2021-03-03 14:45:00|7340.8|7325.8|7339.5|7324.5|7341.3|7326.3|7339.5|7324.5|90
1614783000000|2021-03-03 14:50:00|7339.6|7324.6|7339.2|7324.2|7340.3|7325.3|7338.3|7323.3|110
1614783300000|2021-03-03 14:55:00|7339.3|7324.3|7344.6|7319.6|7344.6|7324.8|7339|7319.6|85
1614783600000|2021-03-03 15:00:00|7339.8|7324.8|7339.9|7324.9|7344.6|7325.3|7339.1|7319.1|88
1614783900000|2021-03-03 15:05:00|7340|7325|7340.6|7325.6|7341|7326|7339.9|7324.9|86
1614784200000|2021-03-03 15:10:00|7340.4|7325.4|7341.3|7326.3|7341.9|7326.9|7340.4|7325.4|77
1614784500000|2021-03-03 15:15:00|7341.4|7326.4|7347.4|7322.4|7348.6|7328.4|7341.3|7321.7|186
1614784800000|2021-03-03 15:20:00|7347.3|7322.3|7347.5|7322.5|7348|7327.3|7341.9|7321.8|273
1614785100000|2021-03-03 15:25:00|7347.7|7322.7|7347.1|7322.1|7348|7327.2|7341.8|7321.9|132
1614785400000|2021-03-03 15:30:00|7347.2|7322.2|7347.6|7322.6|7348.7|7329.8|7342.4|7322.1|143
1614785700000|2021-03-03 15:35:00|7347.5|7322.5|7342.6|7327.6|7347.7|7328.3|7342.2|7322.3|116
1614786000000|2021-03-03 15:40:00|7342.7|7327.7|7343.2|7328.2|7343.5|7328.5|7342.4|7327.4|87
1614786300000|2021-03-03 15:45:00|7343.3|7328.3|7344.6|7329.6|7344.9|7329.9|7343.3|7328.3|71
1614786600000|2021-03-03 15:50:00|7344.5|7329.5|7344.3|7329.3|7344.8|7329.8|7344.2|7329.2|25
1614786900000|2021-03-03 15:55:00|7344.4|7329.4|7341|7326|7344.4|7329.4|7339.9|7324.9|137
1614787200000|2021-03-03 16:00:00|7340.9|7325.9|7341.2|7326.2|7341.3|7326.3|7340|7325|165
1614787500000|2021-03-03 16:05:00|7341.1|7326.1|7342|7327|7342.7|7327.7|7340.5|7325.5|101
1614787800000|2021-03-03 16:10:00|7342.2|7327.2|7341.4|7326.4|7342.6|7327.6|7341.3|7326.3|97
1614788100000|2021-03-03 16:15:00|7341.3|7326.3|7341.1|7326.1|7342.8|7327.8|7341.1|7326.1|84
1614788400000|2021-03-03 16:20:00|7341.2|7326.2|7340.9|7325.9|7341.3|7326.3|7340.5|7325.5|57
1614788700000|2021-03-03 16:25:00|7340.7|7325.7|7340.7|7325.7|7340.9|7325.9|7340.4|7325.4|47
1614789000000|2021-03-03 16:30:00|7340.8|7325.8|7340.3|7325.3|7341.1|7326.1|7340.2|7325.2|58
1614789300000|2021-03-03 16:35:00|7340.2|7325.2|7341.2|7326.2|7341.3|7326.3|7340.2|7325.2|23
1614789600000|2021-03-03 16:40:00|7340.8|7325.8|7342.1|7327.1|7342.3|7327.3|7340.8|7325.8|25
1614789900000|2021-03-03 16:45:00|7342.2|7327.2|7341.9|7326.9|7342.2|7327.2|7341.4|7326.4|23
1614790200000|2021-03-03 16:50:00|7342|7327|7342.2|7327.2|7342.4|7327.4|7341.4|7326.4|15
1614790500000|2021-03-03 16:55:00|7342.8|7327.8|7341.9|7326.9|7343.9|7328.9|7341.9|7326.9|56
1614790800000|2021-03-03 17:00:00|7342|7327|7342.8|7327.8|7342.9|7327.9|7341.6|7326.6|86
1614791100000|2021-03-03 17:05:00|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|13
1614791400000|2021-03-03 17:10:00|7342.8|7327.8|7343.6|7328.6|7343.9|7328.9|7342.7|7327.7|28
1614791700000|2021-03-03 17:15:00|7343.5|7328.5|7343.5|7328.5|7343.6|7328.6|7343.5|7328.5|7
1614792000000|2021-03-03 17:20:00|7343.6|7328.6|7344.8|7329.8|7344.9|7329.9|7343.5|7328.5|44
1614792300000|2021-03-03 17:25:00|7345|7330|7346.9|7331.9|7347|7332|7345|7330|64
1614792600000|2021-03-03 17:30:00|7347|7332|7349.2|7334.2|7349.8|7334.8|7347|7332|91
1614792900000|2021-03-03 17:35:00|7349.3|7334.3|7347.1|7332.1|7349.4|7334.4|7346.8|7331.8|59
1614793200000|2021-03-03 17:40:00|7351.7|7326.7|7346.7|7331.7|7352.1|7331.9|7346.6|7326.1|37
1614793500000|2021-03-03 17:45:00|7346.6|7331.6|7346.8|7331.8|7351.9|7333.1|7346.4|7326.3|34
1614793800000|2021-03-03 17:50:00|7346.7|7331.7|7352.1|7327.1|7352.2|7333|7346.5|7326.6|36
1614794100000|2021-03-03 17:55:00|7352|7327|7352.4|7327.4|7353.9|7333.6|7348.3|7326.8|71
1614794400000|2021-03-03 18:00:00|7352.5|7327.5|7353.4|7328.4|7353.6|7328.6|7352|7327|74
1614794700000|2021-03-03 18:05:00|7353.3|7328.3|7354.5|7329.5|7354.9|7329.9|7353.3|7328.3|42
1614795000000|2021-03-03 18:10:00|7354.4|7329.4|7355|7330|7355|7330|7354.1|7329.1|41
1614795300000|2021-03-03 18:15:00|7354.9|7329.9|7353.8|7328.8|7355.2|7335.4|7349.4|7328.7|33
1614795600000|2021-03-03 18:20:00|7353.7|7328.7|7350.3|7335.3|7354.6|7335.3|7349.4|7328.7|22
1614795900000|2021-03-03 18:25:00|7350.2|7335.2|7350.6|7335.6|7350.6|7335.6|7349.6|7334.6|34
1614796200000|2021-03-03 18:30:00|7350.5|7335.5|7350.7|7335.7|7351.3|7336.3|7350.4|7335.4|19
1614796500000|2021-03-03 18:35:00|7350.8|7335.8|7349.9|7334.9|7351.2|7336.2|7349.9|7334.9|29
1614796800000|2021-03-03 18:40:00|7350|7335|7349.8|7334.8|7350.6|7335.6|7349.5|7334.5|37
1614797100000|2021-03-03 18:45:00|7349.9|7334.9|7351|7336|7351.1|7336.1|7349.8|7334.8|23
1614797400000|2021-03-03 18:50:00|7350.9|7335.9|7351.2|7336.2|7351.4|7336.4|7350.9|7335.9|5
1614797700000|2021-03-03 18:55:00|7351.1|7336.1|7351.6|7336.6|7351.6|7336.6|7351|7336|19
1614798000000|2021-03-03 19:00:00|7351.8|7336.8|7351.4|7336.4|7351.8|7336.8|7351.4|7336.4|37
1614798300000|2021-03-03 19:05:00|7351.3|7336.3|7354|7339|7354.4|7339.4|7351.2|7336.2|88
1614798600000|2021-03-03 19:10:00|7353.7|7338.7|7353.8|7338.8|7353.8|7338.8|7353.5|7338.5|10
1614798900000|2021-03-03 19:15:00|7354|7339|7353.9|7338.9|7354|7339|7353.9|7338.9|2
1614799200000|2021-03-03 19:20:00|7354|7339|7354.4|7339.4|7354.4|7339.4|7354|7339|3
1614799500000|2021-03-03 19:25:00|7354.2|7339.2|7355.2|7340.2|7355.6|7340.6|7354.2|7339.2|8
1614799800000|2021-03-03 19:30:00|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|7355.1|7340.1|1
1614800100000|2021-03-03 19:35:00|7354.9|7339.9|7354.8|7339.8|7354.9|7339.9|7354.7|7339.7|3
1614800400000|2021-03-03 19:40:00|7355|7340|7355.1|7340.1|7355.2|7340.2|7354.8|7339.8|5
1614800700000|2021-03-03 19:45:00|7355.2|7340.2|7355.4|7340.4|7355.4|7340.4|7355.2|7340.2|3
1614801000000|2021-03-03 19:50:00|7356|7341|7354.6|7339.6|7356|7341|7354.6|7339.6|11
1614801600000|2021-03-03 20:00:00|7354.7|7339.7|7355.6|7340.6|7355.6|7340.6|7354.7|7339.7|3
1614801900000|2021-03-03 20:05:00|7355.4|7340.4|7352.8|7337.8|7357.7|7340.6|7351.8|7332.7|20
1614802200000|2021-03-03 20:10:00|7352.9|7337.9|7355.7|7330.7|7358.4|7338.3|7352.9|7330.6|15
1614802500000|2021-03-03 20:15:00|7355.8|7330.8|7355.8|7330.8|7358.3|7333.3|7355|7330|11
1614802800000|2021-03-03 20:20:00|7356.3|7331.3|7356.1|7331.1|7356.4|7331.4|7355.6|7330.6|5
1614803100000|2021-03-03 20:25:00|7357.1|7332.1|7358.9|7333.9|7358.9|7333.9|7357.1|7332.1|5
1614803400000|2021-03-03 20:30:00|7358.4|7333.4|7358.3|7333.3|7358.4|7333.4|7358.3|7333.3|2
1614804900000|2021-03-03 20:55:00|7358.4|7333.4|7358.9|7333.9|7358.9|7333.9|7358.4|7333.4|6
1614825000000|2021-03-04 02:30:00|7356.5|7331.5|7358.8|7333.8|7358.8|7333.8|7356.5|7331.5|3
1614825300000|2021-03-04 02:35:00|7359.3|7334.3|7359.6|7334.6|7359.6|7334.6|7358.1|7333.1|4
1614825600000|2021-03-04 02:40:00|7358.8|7333.8|7359.1|7334.1|7359.1|7334.1|7356|7331|8
1614825900000|2021-03-04 02:45:00|7358.3|7333.3|7357.8|7332.8|7360.6|7335.6|7357.1|7332.1|9
1614826200000|2021-03-04 02:50:00|7358.1|7333.1|7357.8|7332.8|7358.6|7333.6|7357.8|7332.8|4
1614826500000|2021-03-04 02:55:00|7357|7332|7357|7332|7357|7332|7357|7332|1
1614826800000|2021-03-04 03:00:00|7356.1|7331.1|7355.8|7330.8|7356.8|7331.8|7355.8|7330.8|4
1614827100000|2021-03-04 03:05:00|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|7356.5|7331.5|1
1614828300000|2021-03-04 03:25:00|7355.7|7330.7|7356.3|7331.3|7356.3|7331.3|7355.6|7330.6|4
1614828600000|2021-03-04 03:30:00|7356.8|7331.8|7361.4|7336.4|7362|7337|7356.5|7331.5|185
1614828900000|2021-03-04 03:35:00|7361.3|7336.3|7356.3|7341.3|7361.3|7341.6|7355.3|7336.3|25
1614829200000|2021-03-04 03:40:00|7356.1|7341.1|7360.8|7345.8|7361.8|7346.8|7356.1|7341.1|60
1614829500000|2021-03-04 03:45:00|7360.5|7345.5|7357.1|7342.1|7363.1|7345.8|7356.3|7336.5|65
1614829800000|2021-03-04 03:50:00|7356.9|7341.9|7351.1|7336.1|7358.4|7342.4|7350|7329|64
1614830100000|2021-03-04 03:55:00|7352|7337|7352.9|7337.9|7358.3|7339.3|7351.8|7330.8|52
1614830400000|2021-03-04 04:00:00|7353.1|7338.1|7356.3|7341.3|7357.1|7342.1|7352.1|7337.1|45
1614830700000|2021-03-04 04:05:00|7356.6|7341.6|7359|7344|7361.5|7346.5|7356.6|7341.6|67
1614831000000|2021-03-04 04:10:00|7358.7|7343.7|7362.9|7347.9|7363.1|7348.1|7358.7|7343.7|52
1614831300000|2021-03-04 04:15:00|7363|7348|7363.7|7348.7|7365.3|7350.3|7361.2|7346.2|99
1614831600000|2021-03-04 04:20:00|7363.6|7348.6|7362.6|7337.6|7363.6|7348.6|7357.1|7336.7|73
1614831900000|2021-03-04 04:25:00|7362.7|7337.7|7355.5|7340.5|7363.6|7343.8|7349.8|7329.5|212
1614832200000|2021-03-04 04:30:00|7355.6|7340.6|7350|7335|7359|7344|7350|7335|182
1614832500000|2021-03-04 04:35:00|7349.8|7334.8|7347.7|7332.7|7350.9|7335.9|7347.7|7332.7|93
1614832800000|2021-03-04 04:40:00|7347.6|7332.6|7345.6|7330.6|7347.6|7332.6|7342.8|7327.8|151
1614833100000|2021-03-04 04:45:00|7345.5|7330.5|7341.1|7326.1|7346.1|7331.1|7341|7326|141
1614833400000|2021-03-04 04:50:00|7341.2|7326.2|7338.7|7323.7|7342.8|7327.8|7336.4|7321.4|184
1614833700000|2021-03-04 04:55:00|7339|7324|7333.9|7318.9|7339|7324|7333.9|7318.9|115
1614834000000|2021-03-04 05:00:00|7333.7|7318.7|7335.8|7320.8|7336.9|7321.9|7330.1|7315.1|198
1614834300000|2021-03-04 05:05:00|7335.9|7320.9|7337.3|7322.3|7337.8|7322.8|7334|7319|74
1614834600000|2021-03-04 05:10:00|7337.4|7322.4|7338.8|7323.8|7339.3|7324.3|7337.4|7322.4|69
1614834900000|2021-03-04 05:15:00|7338.4|7323.4|7333.8|7318.8|7338.4|7323.4|7332.2|7317.2|137
1614835200000|2021-03-04 05:20:00|7333.9|7318.9|7334.6|7319.6|7334.9|7319.9|7333.1|7318.1|78
1614835500000|2021-03-04 05:25:00|7334.3|7319.3|7332.1|7317.1|7335.5|7320.5|7330.5|7315.5|71
1614835800000|2021-03-04 05:30:00|7332|7317|7330.8|7315.8|7332.1|7317.1|7328.8|7313.8|86
1614836100000|2021-03-04 05:35:00|7331.1|7316.1|7328.2|7313.2|7331.8|7316.8|7326.4|7311.4|95
1614836400000|2021-03-04 05:40:00|7328.3|7313.3|7325.6|7310.6|7329|7314|7324.4|7309.4|90
1614836700000|2021-03-04 05:45:00|7325.5|7310.5|7327|7312|7327.5|7312.5|7325|7310|98
1614837000000|2021-03-04 05:50:00|7327.1|7312.1|7330.6|7315.6|7331.8|7316.8|7327.1|7312.1|147
1614837300000|2021-03-04 05:55:00|7330.3|7315.3|7326.8|7311.8|7330.3|7315.3|7326.5|7311.5|82
1614837600000|2021-03-04 06:00:00|7327|7312|7326.3|7311.3|7327.6|7312.6|7326.1|7311.1|80
1614837900000|2021-03-04 06:05:00|7326.2|7311.2|7323.9|7308.9|7326.4|7311.4|7322.9|7307.9|103
1614838200000|2021-03-04 06:10:00|7324|7309|7324.1|7309.1|7326.1|7311.1|7324|7309|44
1614838500000|2021-03-04 06:15:00|7324.2|7309.2|7322|7307|7324.2|7309.2|7321.5|7306.5|82
1614838800000|2021-03-04 06:20:00|7321.9|7306.9|7318.5|7303.5|7321.9|7306.9|7318.5|7303.5|65
1614839100000|2021-03-04 06:25:00|7318.2|7303.2|7324.2|7309.2|7324.8|7309.8|7318.1|7303.1|187
1614839400000|2021-03-04 06:30:00|7324.3|7309.3|7324.4|7309.4|7325.8|7310.8|7322.1|7307.1|70
1614839700000|2021-03-04 06:35:00|7324.5|7309.5|7323.7|7308.7|7324.9|7309.9|7323.3|7308.3|72
1614840000000|2021-03-04 06:40:00|7323.6|7308.6|7325.3|7310.3|7325.3|7310.3|7323.6|7308.6|41
1614840300000|2021-03-04 06:45:00|7325.6|7310.6|7324.8|7309.8|7326|7311|7323.7|7308.7|40
1614840600000|2021-03-04 06:50:00|7324.7|7309.7|7315.5|7300.5|7325|7310|7314.1|7299.1|79
1614840900000|2021-03-04 06:55:00|7315.9|7300.9|7317.5|7302.5|7325.9|7304.2|7309.8|7294.8|241
1614841200000|2021-03-04 07:00:00|7317.6|7302.6|7316.8|7301.8|7317.8|7302.8|7314.6|7299.6|107
1614841500000|2021-03-04 07:05:00|7316.6|7301.6|7313|7298|7318|7303|7312.4|7297.4|109
1614841800000|2021-03-04 07:10:00|7313.2|7298.2|7314.6|7299.6|7315|7300|7312.8|7297.8|70
1614842100000|2021-03-04 07:15:00|7314.7|7299.7|7318.8|7303.8|7319|7304|7314.6|7299.6|61
1614842400000|2021-03-04 07:20:00|7318.7|7303.7|7321.2|7306.2|7321.7|7306.7|7318.2|7303.2|92
1614842700000|2021-03-04 07:25:00|7321.1|7306.1|7322.3|7307.3|7325.1|7310.1|7320.7|7305.7|101
1614843000000|2021-03-04 07:30:00|7322.6|7307.6|7323.1|7308.1|7324.3|7309.3|7322.5|7307.5|38
1614843300000|2021-03-04 07:35:00|7322.8|7307.8|7321.5|7306.5|7323.1|7308.1|7321.1|7306.1|31
1614843600000|2021-03-04 07:40:00|7321.6|7306.6|7322.3|7307.3|7322.6|7307.6|7321.1|7306.1|36
1614843900000|2021-03-04 07:45:00|7322.2|7307.2|7321.8|7306.8|7322.8|7307.8|7320.5|7305.5|40
1614844200000|2021-03-04 07:50:00|7321.5|7306.5|7323.6|7308.6|7324.7|7309.7|7320.9|7305.9|54
1614844500000|2021-03-04 07:55:00|7323.3|7308.3|7327.9|7312.9|7328.3|7313.3|7323|7308|58
1614844800000|2021-03-04 08:00:00|7327.7|7312.7|7324.7|7309.7|7327.7|7312.7|7322.7|7307.7|45
1614845100000|2021-03-04 08:05:00|7324.3|7309.3|7324|7309|7325.4|7310.4|7323|7308|51
1614845400000|2021-03-04 08:10:00|7323.9|7308.9|7324.7|7309.7|7324.7|7309.7|7322|7307|77
1614845700000|2021-03-04 08:15:00|7324.8|7309.8|7324.1|7309.1|7327|7312|7324|7309|48
1614846000000|2021-03-04 08:20:00|7323.8|7308.8|7325.3|7310.3|7326.3|7311.3|7321.7|7306.7|71
1614846300000|2021-03-04 08:25:00|7325.8|7310.8|7327.3|7312.3|7327.7|7312.7|7324.3|7309.3|94
1614846600000|2021-03-04 08:30:00|7327.5|7312.5|7325.9|7310.9|7328.2|7313.2|7325.9|7310.9|71
1614846900000|2021-03-04 08:35:00|7326|7311|7325.5|7310.5|7326.2|7311.2|7324.4|7309.4|84
1614847200000|2021-03-04 08:40:00|7326.2|7311.2|7326|7311|7326.2|7311.2|7324.4|7309.4|38
1614847500000|2021-03-04 08:45:00|7326.2|7311.2|7327.6|7312.6|7328.3|7313.3|7325.9|7310.9|77
1614847800000|2021-03-04 08:50:00|7327.5|7312.5|7327.1|7312.1|7327.5|7312.5|7326.7|7311.7|50
1614848100000|2021-03-04 08:55:00|7327.2|7312.2|7327.8|7312.8|7329|7314|7326.8|7311.8|70
1614848400000|2021-03-04 09:00:00|7327.7|7312.7|7328.7|7313.7|7328.9|7313.9|7327.1|7312.1|62
1614848700000|2021-03-04 09:05:00|7328.6|7313.6|7328.7|7313.7|7330|7315|7327.9|7312.9|46
1614849000000|2021-03-04 09:10:00|7328.6|7313.6|7328|7313|7328.6|7313.6|7324.7|7309.7|64
1614849300000|2021-03-04 09:15:00|7328.1|7313.1|7325.9|7310.9|7329.2|7314.2|7324.5|7309.5|82
1614849600000|2021-03-04 09:20:00|7326|7311|7333.3|7318.3|7333.3|7318.3|7326|7311|94
1614849900000|2021-03-04 09:25:00|7333.4|7318.4|7333.9|7318.9|7337.5|7322.5|7333.4|7318.4|106
1614850200000|2021-03-04 09:30:00|7333.8|7318.8|7338.8|7323.8|7338.9|7323.9|7333.3|7318.3|105
1614850500000|2021-03-04 09:35:00|7338.9|7323.9|7334.1|7319.1|7338.9|7323.9|7334.1|7319.1|68
1614850800000|2021-03-04 09:40:00|7334.5|7319.5|7342.1|7327.1|7342.1|7327.1|7334.3|7319.3|125
1614851100000|2021-03-04 09:45:00|7342|7327|7340.3|7325.3|7342.4|7327.4|7339.6|7324.6|98
1614851400000|2021-03-04 09:50:00|7340.6|7325.6|7340.3|7325.3|7343.3|7328.3|7340.3|7325.3|53
1614851700000|2021-03-04 09:55:00|7340.1|7325.1|7335.6|7320.6|7340.3|7325.3|7334.3|7319.3|142
1614852000000|2021-03-04 10:00:00|7335.7|7320.7|7331|7316|7336.1|7321.1|7331|7316|90
1614852300000|2021-03-04 10:05:00|7330.4|7315.4|7333.3|7318.3|7333.7|7318.7|7328.3|7313.3|113
1614852600000|2021-03-04 10:10:00|7332.9|7317.9|7331.4|7316.4|7332.9|7317.9|7331|7316|32
1614852900000|2021-03-04 10:15:00|7331.2|7316.2|7331.7|7316.7|7332.2|7317.2|7330.6|7315.6|51
1614853200000|2021-03-04 10:20:00|7331.3|7316.3|7328.2|7313.2|7332|7317|7327.3|7312.3|92
1614853500000|2021-03-04 10:25:00|7328.3|7313.3|7329.3|7314.3|7330.2|7315.2|7328.2|7313.2|45
1614853800000|2021-03-04 10:30:00|7329.5|7314.5|7326.4|7311.4|7330|7315|7325.8|7310.8|56
1614854100000|2021-03-04 10:35:00|7326.5|7311.5|7326.9|7311.9|7328.5|7313.5|7326.3|7311.3|56
1614854400000|2021-03-04 10:40:00|7326.6|7311.6|7327.3|7312.3|7327.8|7312.8|7326.3|7311.3|37
1614854700000|2021-03-04 10:45:00|7326.8|7311.8|7327|7312|7328|7313|7326.3|7311.3|27
1614855000000|2021-03-04 10:50:00|7327.1|7312.1|7328.6|7313.6|7329|7314|7327|7312|25
1614855300000|2021-03-04 10:55:00|7328|7313|7327.5|7312.5|7328.5|7313.5|7326|7311|77
1614855600000|2021-03-04 11:00:00|7327.6|7312.6|7326.4|7311.4|7328.5|7313.5|7325.8|7310.8|55
1614855900000|2021-03-04 11:05:00|7326.7|7311.7|7327.3|7312.3|7327.5|7312.5|7326.7|7311.7|11
1614856200000|2021-03-04 11:10:00|7327|7312|7327.5|7312.5|7327.5|7312.5|7326.5|7311.5|18
1614856500000|2021-03-04 11:15:00|7327.9|7312.9|7329.1|7314.1|7329.1|7314.1|7327.3|7312.3|26
1614856800000|2021-03-04 11:20:00|7329.2|7314.2|7329.3|7314.3|7331.3|7316.3|7329.2|7314.2|50
1614857100000|2021-03-04 11:25:00|7328.7|7313.7|7334.9|7309.9|7335.3|7314.7|7327.5|7309.7|66
1614857400000|2021-03-04 11:30:00|7335.2|7310.2|7336.1|7311.1|7336.2|7311.2|7334.3|7309.3|13
1614857700000|2021-03-04 11:35:00|7335.8|7310.8|7336.1|7311.1|7336.1|7311.1|7335.8|7310.8|2
1614858000000|2021-03-04 11:40:00|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|7336.3|7311.3|1
1614858300000|2021-03-04 11:45:00|7336.4|7311.4|7331|7316|7336.7|7316.3|7331|7311.4|4
1614858600000|2021-03-04 11:50:00|7330.9|7315.9|7330.5|7315.5|7331|7316|7330.5|7315.5|3
1614859800000|2021-03-04 12:10:00|7330|7315|7330|7315|7330|7315|7329.8|7314.8|3
1614860100000|2021-03-04 12:15:00|7329.9|7314.9|7329.3|7314.3|7330.6|7315.6|7329.3|7314.3|21
1614860400000|2021-03-04 12:20:00|7328.9|7313.9|7328.2|7313.2|7329.3|7314.3|7328|7313|19
1614860700000|2021-03-04 12:25:00|7328.3|7313.3|7333|7308|7333|7313.3|7327.7|7308|10
1614861000000|2021-03-04 12:30:00|7333.3|7308.3|7333.2|7308.2|7333.3|7308.3|7333.2|7308.2|2
1614861300000|2021-03-04 12:35:00|7333.5|7308.5|7327|7312|7333.5|7313.3|7326.8|7308.5|9
1614861600000|2021-03-04 12:40:00|7326.9|7311.9|7328.1|7313.1|7328.2|7313.2|7326.8|7311.8|16
1614861900000|2021-03-04 12:45:00|7327.7|7312.7|7326.4|7311.4|7327.7|7312.7|7326.3|7311.3|22
1614862200000|2021-03-04 12:50:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.5|7311.5|15
1614862500000|2021-03-04 12:55:00|7327.5|7312.5|7327|7312|7327.5|7312.5|7327|7312|3
1614862800000|2021-03-04 13:00:00|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|7327.1|7312.1|1
1614863100000|2021-03-04 13:05:00|7327.2|7312.2|7327.1|7312.1|7327.2|7312.2|7327.1|7312.1|2
1614863400000|2021-03-04 13:10:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1614863700000|2021-03-04 13:15:00|7327.1|7312.1|7327|7312|7327.1|7312.1|7327|7312|4
1614864000000|2021-03-04 13:20:00|7327.1|7312.1|7327|7312|7327.3|7312.3|7327|7312|3
1614864300000|2021-03-04 13:25:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7327.1|7312.1|4
1614864600000|2021-03-04 13:30:00|7327.4|7312.4|7327.3|7312.3|7327.4|7312.4|7326|7311|18
1614864900000|2021-03-04 13:35:00|7327|7312|7326|7311|7327|7312|7326|7311|13
1614865500000|2021-03-04 13:45:00|7326.8|7311.8|7326.7|7311.7|7327.1|7312.1|7326.6|7311.6|10
1614866100000|2021-03-04 13:55:00|7326|7311|7326.6|7311.6|7326.6|7311.6|7325.9|7310.9|12
1614866400000|2021-03-04 14:00:00|7326.7|7311.7|7327.7|7312.7|7327.8|7312.8|7326.5|7311.5|15
1614866700000|2021-03-04 14:05:00|7327.4|7312.4|7326.7|7311.7|7327.4|7312.4|7326.5|7311.5|14
1614867000000|2021-03-04 14:10:00|7326.5|7311.5|7325.8|7310.8|7326.5|7311.5|7325.8|7310.8|6
1614867300000|2021-03-04 14:15:00|7326.2|7311.2|7326.8|7311.8|7327.2|7312.2|7326.2|7311.2|9
1614867600000|2021-03-04 14:20:00|7326.7|7311.7|7326.2|7311.2|7327|7312|7326.2|7311.2|5
1614867900000|2021-03-04 14:25:00|7326.3|7311.3|7322.6|7307.6|7326.4|7311.4|7322.6|7307.6|31
1614868200000|2021-03-04 14:30:00|7322.7|7307.7|7322.1|7307.1|7323.6|7308.6|7321.7|7306.7|76
1614868500000|2021-03-04 14:35:00|7322|7307|7321.6|7306.6|7322.1|7307.1|7321.4|7306.4|23
1614868800000|2021-03-04 14:40:00|7321.5|7306.5|7321.9|7306.9|7322.2|7307.2|7321.4|7306.4|20
1614869100000|2021-03-04 14:45:00|7321.8|7306.8|7324.2|7309.2|7324.4|7309.4|7321.4|7306.4|59
1614869400000|2021-03-04 14:50:00|7324.3|7309.3|7323|7308|7325.5|7310.5|7322.7|7307.7|129
1614869700000|2021-03-04 14:55:00|7322.9|7307.9|7323.3|7308.3|7323.5|7308.5|7322.8|7307.8|46
1614870000000|2021-03-04 15:00:00|7323.5|7308.5|7323.2|7308.2|7323.5|7308.5|7323|7308|39
1614870300000|2021-03-04 15:05:00|7323.3|7308.3|7324.4|7309.4|7325.9|7310.9|7323.1|7308.1|119
1614870600000|2021-03-04 15:10:00|7324.5|7309.5|7324.3|7309.3|7325.3|7310.3|7324.3|7309.3|24
1614870900000|2021-03-04 15:15:00|7324.4|7309.4|7325.2|7310.2|7325.4|7310.4|7324.3|7309.3|39
1614871200000|2021-03-04 15:20:00|7325.3|7310.3|7325.4|7310.4|7326.4|7311.4|7325.1|7310.1|117
1614871500000|2021-03-04 15:25:00|7325.3|7310.3|7324.2|7309.2|7325.3|7310.3|7324.2|7309.2|14
1614871800000|2021-03-04 15:30:00|7324|7309|7325|7310|7325.3|7310.3|7323.3|7308.3|64
1614872100000|2021-03-04 15:35:00|7324.9|7309.9|7323.3|7308.3|7325|7310|7323.2|7308.2|33
1614872400000|2021-03-04 15:40:00|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.8|7307.8|99
1614872700000|2021-03-04 15:45:00|7322.9|7307.9|7321.9|7306.9|7323|7308|7321.5|7306.5|27
1614873000000|2021-03-04 15:50:00|7321.8|7306.8|7323.2|7308.2|7323.2|7308.2|7321.7|7306.7|76
1614873300000|2021-03-04 15:55:00|7323.3|7308.3|7323.6|7308.6|7324.3|7309.3|7323.2|7308.2|58
1614873600000|2021-03-04 16:00:00|7323.4|7308.4|7322.8|7307.8|7324.4|7309.4|7322.7|7307.7|55
1614873900000|2021-03-04 16:05:00|7322.9|7307.9|7324.7|7309.7|7326.4|7311.4|7322.4|7307.4|86
1614874200000|2021-03-04 16:10:00|7324.6|7309.6|7326.2|7311.2|7326.4|7311.4|7324.4|7309.4|50
1614874500000|2021-03-04 16:15:00|7326.1|7311.1|7326|7311|7326.5|7311.5|7325.1|7310.1|38
1614874800000|2021-03-04 16:20:00|7326.1|7311.1|7325.3|7310.3|7326.5|7311.5|7325.1|7310.1|19
1614875100000|2021-03-04 16:25:00|7325.4|7310.4|7326.1|7311.1|7326.4|7311.4|7325.3|7310.3|29
1614875400000|2021-03-04 16:30:00|7326|7311|7324.2|7309.2|7326|7311|7323.9|7308.9|98
1614875700000|2021-03-04 16:35:00|7324.1|7309.1|7324|7309|7324.2|7309.2|7324|7309|22
1614876000000|2021-03-04 16:40:00|7323.9|7308.9|7325.5|7310.5|7325.7|7310.7|7323.4|7308.4|128
1614876300000|2021-03-04 16:45:00|7325.6|7310.6|7325.5|7310.5|7326.1|7311.1|7324.1|7309.1|65
1614876600000|2021-03-04 16:50:00|7325.3|7310.3|7324.9|7309.9|7325.8|7310.8|7324.1|7309.1|63
1614876900000|2021-03-04 16:55:00|7325|7310|7324.6|7309.6|7326.5|7311.5|7324.3|7309.3|64
1614877200000|2021-03-04 17:00:00|7324.5|7309.5|7324.4|7309.4|7324.8|7309.8|7323.7|7308.7|31
1614877500000|2021-03-04 17:05:00|7324.5|7309.5|7326|7311|7326|7311|7324.5|7309.5|20
1614877800000|2021-03-04 17:10:00|7326.1|7311.1|7332.6|7307.6|7334.4|7314.7|7326.1|7307.1|118
1614878100000|2021-03-04 17:15:00|7332.7|7307.7|7324.9|7309.9|7332.7|7312.4|7323|7303.8|95
1614878400000|2021-03-04 17:20:00|7324.8|7309.8|7338.4|7313.4|7339.9|7314.9|7324.6|7306.3|143
1614878700000|2021-03-04 17:25:00|7338.5|7313.5|7339.1|7314.1|7339.9|7314.9|7338.1|7313.1|125
1614879000000|2021-03-04 17:30:00|7339.2|7314.2|7343.5|7318.5|7343.7|7322.1|7337.1|7314.1|34
1614879300000|2021-03-04 17:35:00|7344|7319|7345.4|7320.4|7350.4|7327.5|7342.4|7319|186
1614879600000|2021-03-04 17:40:00|7345.6|7320.6|7343.3|7318.3|7348.1|7324.8|7336.2|7311.2|308
1614879900000|2021-03-04 17:45:00|7343.4|7318.4|7347.6|7322.6|7348.2|7323.2|7343.4|7318.4|219
1614880200000|2021-03-04 17:50:00|7347.5|7322.5|7349.1|7324.1|7349.2|7324.2|7347.5|7322.5|92
1614880500000|2021-03-04 17:55:00|7349.2|7324.2|7356.3|7331.3|7359.8|7334.8|7346.7|7324|149
1614880800000|2021-03-04 18:00:00|7356.1|7331.1|7352.6|7327.6|7360.6|7338.3|7350.2|7325.2|140
1614881100000|2021-03-04 18:05:00|7352.7|7327.7|7357.1|7332.1|7359|7340|7352.2|7327.5|133
1614881400000|2021-03-04 18:10:00|7357.4|7332.4|7355.8|7340.8|7361.4|7341.5|7353.2|7332.3|141
1614881700000|2021-03-04 18:15:00|7355.9|7340.9|7354.9|7339.9|7356.1|7341.1|7354.7|7339.7|83
1614882000000|2021-03-04 18:20:00|7355|7340|7355.6|7340.6|7360.9|7341.1|7354.1|7334.1|18
1614882300000|2021-03-04 18:25:00|7355.8|7340.8|7359.8|7334.8|7359.9|7341.1|7355.6|7334.7|8
1614882600000|2021-03-04 18:30:00|7359.9|7334.9|7359.9|7334.9|7360|7335|7359.7|7334.7|34
1614882900000|2021-03-04 18:35:00|7360.1|7335.1|7360.1|7335.1|7360.4|7335.4|7360.1|7335.1|5
1614883200000|2021-03-04 18:40:00|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|7360.4|7335.4|1
1614883500000|2021-03-04 18:45:00|7360.1|7335.1|7360.1|7335.1|7360.1|7335.1|7360.1|7335.1|1
1614883800000|2021-03-04 18:50:00|7360.2|7335.2|7366.6|7341.6|7367.6|7343.1|7356.2|7335.2|105
1614884100000|2021-03-04 18:55:00|7366.7|7341.7|7366.9|7341.9|7366.9|7341.9|7366.3|7341.3|51
1614884400000|2021-03-04 19:00:00|7367.4|7342.4|7367.5|7342.5|7370.9|7345.9|7366.8|7341.8|23
1614884700000|2021-03-04 19:05:00|7367.1|7342.1|7367.5|7342.5|7368.3|7348.3|7363.3|7340.1|58
1614885000000|2021-03-04 19:10:00|7367.8|7342.8|7365.6|7340.6|7368.1|7347|7360.3|7340.5|24
1614885300000|2021-03-04 19:15:00|7365.3|7340.3|7367.3|7342.3|7371|7350.5|7363.9|7340.3|45
1614885600000|2021-03-04 19:20:00|7367|7342|7365.8|7340.8|7367.1|7342.1|7365.8|7340.8|4
1614885900000|2021-03-04 19:25:00|7364.5|7339.5|7363.8|7338.8|7367.2|7343.6|7358.6|7335.1|84
1614886200000|2021-03-04 19:30:00|7364.3|7339.3|7367|7342|7367.3|7342.3|7364.3|7339.3|14
1614886500000|2021-03-04 19:35:00|7368.5|7343.5|7376|7351|7376.4|7352.8|7363.5|7342.8|37
1614886800000|2021-03-04 19:40:00|7376.4|7351.4|7375.9|7350.9|7376.4|7351.4|7375.8|7350.8|5
1614887100000|2021-03-04 19:45:00|7375.8|7350.8|7372.6|7347.6|7376.1|7352.8|7367.8|7345.1|27
1614887400000|2021-03-04 19:50:00|7371.9|7346.9|7372.8|7347.8|7373.5|7352.8|7366.5|7345.7|22
1614887700000|2021-03-04 19:55:00|7372.5|7347.5|7368.4|7353.4|7373.3|7353.4|7367.8|7347.5|14
1614888000000|2021-03-04 20:00:00|7368.9|7353.9|7376.4|7351.4|7376.4|7354.6|7368.9|7350|7
1614888300000|2021-03-04 20:05:00|7375.6|7350.6|7377.4|7352.4|7377.4|7352.4|7374.8|7349.8|8
1614888600000|2021-03-04 20:10:00|7378.3|7353.3|7376|7351|7378.3|7355.3|7370.3|7350|18
1614888900000|2021-03-04 20:15:00|7370.5|7355.5|7376|7351|7376|7355.5|7369.5|7349.5|11
1614889200000|2021-03-04 20:20:00|7376.2|7351.2|7374.9|7349.9|7376.3|7351.3|7374.9|7349.9|7
1614889500000|2021-03-04 20:25:00|7375.4|7350.4|7375.4|7350.4|7375.9|7350.9|7375.4|7350.4|3
1614889800000|2021-03-04 20:30:00|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|7374.9|7349.9|1
1614890100000|2021-03-04 20:35:00|7375.1|7350.1|7375.9|7350.9|7375.9|7350.9|7375.1|7350.1|2
1614890400000|2021-03-04 20:40:00|7375.4|7350.4|7375.1|7350.1|7375.9|7350.9|7375.1|7350.1|4
1614890700000|2021-03-04 20:45:00|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|7375.4|7350.4|1
1614891000000|2021-03-04 20:50:00|7374.9|7349.9|7373.6|7348.6|7374.9|7349.9|7373.6|7348.6|3
1614891300000|2021-03-04 20:55:00|7374.3|7349.3|7368.6|7353.6|7374.3|7354.3|7368.6|7349.3|4
1614911400000|2021-03-05 02:30:00|7373.3|7348.3|7368.8|7343.8|7373.3|7348.3|7367.7|7342.7|16
1614911700000|2021-03-05 02:35:00|7368.7|7343.7|7368.7|7343.7|7368.7|7343.7|7368.7|7343.7|1
1614912000000|2021-03-05 02:40:00|7368.8|7343.8|7368.7|7343.7|7368.8|7343.8|7368.7|7343.7|2
1614912300000|2021-03-05 02:45:00|7368.9|7343.9|7368.6|7343.6|7368.9|7343.9|7368.2|7343.2|5
1614912600000|2021-03-05 02:50:00|7367.8|7342.8|7364.6|7339.6|7367.8|7342.8|7364.6|7339.6|8
1614912900000|2021-03-05 02:55:00|7365.1|7340.1|7364.9|7339.9|7365.1|7340.1|7364.4|7339.4|4
1614913200000|2021-03-05 03:00:00|7366.3|7341.3|7366.2|7341.2|7366.5|7341.5|7365.9|7340.9|8
1614913500000|2021-03-05 03:05:00|7364.7|7339.7|7360.8|7335.8|7364.9|7339.9|7359.3|7334.3|29
1614913800000|2021-03-05 03:10:00|7360.9|7335.9|7361.8|7336.8|7365.3|7340.3|7360.9|7335.9|20
1614914100000|2021-03-05 03:15:00|7361.7|7336.7|7359.8|7334.8|7361.7|7336.7|7359.8|7334.8|6
1614914400000|2021-03-05 03:20:00|7360.1|7335.1|7362.4|7337.4|7363.6|7338.6|7359.6|7334.6|45
1614914700000|2021-03-05 03:25:00|7362.6|7337.6|7363|7338|7363.4|7338.4|7362.6|7337.6|14
1614915000000|2021-03-05 03:30:00|7362.8|7337.8|7359.8|7334.8|7363|7338|7358.4|7333.4|285
1614915300000|2021-03-05 03:35:00|7354.5|7339.5|7351.3|7336.3|7360.1|7339.5|7350.8|7331.1|51
1614915600000|2021-03-05 03:40:00|7351.5|7336.5|7352.8|7337.8|7359.3|7339.5|7351.3|7333.5|52
1614915900000|2021-03-05 03:45:00|7353|7338|7353.3|7338.3|7353.3|7338.3|7351.4|7336.4|49
1614916200000|2021-03-05 03:50:00|7353.5|7338.5|7348.2|7333.2|7357.8|7338.9|7347.5|7331.6|91
1614916500000|2021-03-05 03:55:00|7348.3|7333.3|7348.4|7333.4|7349.5|7334.5|7346.2|7331.2|85
1614916800000|2021-03-05 04:00:00|7348.5|7333.5|7353.4|7338.4|7353.4|7338.4|7348.5|7333.5|110
1614917100000|2021-03-05 04:05:00|7353.3|7338.3|7353.5|7338.5|7355|7340|7351.8|7336.8|77
1614917400000|2021-03-05 04:10:00|7353.3|7338.3|7348.8|7333.8|7353.6|7338.6|7348.3|7333.3|70
1614917700000|2021-03-05 04:15:00|7349.1|7334.1|7349.8|7334.8|7351.1|7336.1|7348.3|7333.3|43
1614918000000|2021-03-05 04:20:00|7349.9|7334.9|7353.7|7338.7|7354|7339|7348.8|7333.8|90
1614918300000|2021-03-05 04:25:00|7353.6|7338.6|7351|7336|7354.4|7339.4|7351|7336|56
1614918600000|2021-03-05 04:30:00|7351.3|7336.3|7347.8|7332.8|7353.4|7338.4|7347.4|7332.4|98
1614918900000|2021-03-05 04:35:00|7347.7|7332.7|7338.8|7323.8|7348.1|7333.1|7338.2|7323.2|176
1614919200000|2021-03-05 04:40:00|7339.1|7324.1|7337.3|7322.3|7339.1|7324.1|7336.3|7321.3|81
1614919500000|2021-03-05 04:45:00|7337.4|7322.4|7337|7322|7337.9|7322.9|7334.9|7319.9|100
1614919800000|2021-03-05 04:50:00|7336.4|7321.4|7335.7|7320.7|7337|7322|7335.5|7320.5|74
1614920100000|2021-03-05 04:55:00|7335.5|7320.5|7336.8|7321.8|7337.4|7322.4|7334.9|7319.9|57
1614920400000|2021-03-05 05:00:00|7336.9|7321.9|7337.6|7322.6|7338.1|7323.1|7335.8|7320.8|80
1614920700000|2021-03-05 05:05:00|7337.3|7322.3|7342.1|7327.1|7343.1|7328.1|7336.9|7321.9|101
1614921000000|2021-03-05 05:10:00|7342.2|7327.2|7344.2|7329.2|7346.9|7331.9|7341.8|7326.8|139
1614921300000|2021-03-05 05:15:00|7344.1|7329.1|7339.8|7324.8|7344.3|7329.3|7339.3|7324.3|66
1614921600000|2021-03-05 05:20:00|7339.5|7324.5|7339.6|7324.6|7339.9|7324.9|7339|7324|40
1614921900000|2021-03-05 05:25:00|7339.7|7324.7|7339.7|7324.7|7342.7|7327.7|7339.6|7324.6|92
1614922200000|2021-03-05 05:30:00|7339.8|7324.8|7337|7322|7340.5|7325.5|7337|7322|59
1614922500000|2021-03-05 05:35:00|7337.2|7322.2|7335|7320|7337.4|7322.4|7334.5|7319.5|53
1614922800000|2021-03-05 05:40:00|7334.9|7319.9|7335.5|7320.5|7336.7|7321.7|7334|7319|46
1614923100000|2021-03-05 05:45:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7333.9|7318.9|50
1614923400000|2021-03-05 05:50:00|7335.7|7320.7|7335.5|7320.5|7337.5|7322.5|7335.5|7320.5|44
1614923700000|2021-03-05 05:55:00|7335.6|7320.6|7335.9|7320.9|7336.6|7321.6|7335.6|7320.6|33
1614924000000|2021-03-05 06:00:00|7335.8|7320.8|7332.6|7317.6|7335.8|7320.8|7331.1|7316.1|102
1614924300000|2021-03-05 06:05:00|7332.5|7317.5|7330.3|7315.3|7332.5|7317.5|7328.9|7313.9|73
1614924600000|2021-03-05 06:10:00|7330|7315|7328|7313|7330.3|7315.3|7327.5|7312.5|63
1614924900000|2021-03-05 06:15:00|7328.3|7313.3|7328.1|7313.1|7329.7|7314.7|7328.1|7313.1|31
1614925200000|2021-03-05 06:20:00|7328|7313|7328.8|7313.8|7330|7315|7328|7313|73
1614925500000|2021-03-05 06:25:00|7328.7|7313.7|7328|7313|7328.8|7313.8|7327.3|7312.3|23
1614925800000|2021-03-05 06:30:00|7328.1|7313.1|7329|7314|7329.9|7314.9|7328.1|7313.1|33
1614926100000|2021-03-05 06:35:00|7329.2|7314.2|7330.6|7315.6|7331.1|7316.1|7329|7314|46
1614926400000|2021-03-05 06:40:00|7330.7|7315.7|7328.5|7313.5|7331.3|7316.3|7327.3|7312.3|66
1614926700000|2021-03-05 06:45:00|7328.7|7313.7|7330.9|7315.9|7331.2|7316.2|7328.7|7313.7|64
1614927000000|2021-03-05 06:50:00|7331.1|7316.1|7331.7|7316.7|7331.8|7316.8|7330.5|7315.5|47
1614927300000|2021-03-05 06:55:00|7331.6|7316.6|7335|7320|7335|7320|7331.6|7316.6|97
1614927600000|2021-03-05 07:00:00|7334.6|7319.6|7332.7|7317.7|7335|7320|7332.7|7317.7|90
1614927900000|2021-03-05 07:05:00|7332.8|7317.8|7334.8|7319.8|7335|7320|7332.7|7317.7|54
1614928200000|2021-03-05 07:10:00|7334.5|7319.5|7332.3|7317.3|7334.6|7319.6|7332|7317|62
1614928500000|2021-03-05 07:15:00|7332.1|7317.1|7333.8|7318.8|7334|7319|7331.7|7316.7|51
1614928800000|2021-03-05 07:20:00|7333.9|7318.9|7336.6|7321.6|7336.7|7321.7|7333.9|7318.9|43
1614929100000|2021-03-05 07:25:00|7336|7321|7339.8|7324.8|7340.4|7325.4|7336|7321|71
1614929400000|2021-03-05 07:30:00|7339.9|7324.9|7340.2|7325.2|7340.3|7325.3|7337.5|7322.5|58
1614929700000|2021-03-05 07:35:00|7340.3|7325.3|7340|7325|7342.5|7327.5|7339|7324|58
1614930000000|2021-03-05 07:40:00|7339.5|7324.5|7338|7323|7340.8|7325.8|7337.3|7322.3|56
1614930300000|2021-03-05 07:45:00|7337.7|7322.7|7339.1|7324.1|7339.1|7324.1|7334|7319|109
1614930600000|2021-03-05 07:50:00|7339.2|7324.2|7338|7323|7339.6|7324.6|7337.7|7322.7|46
1614930900000|2021-03-05 07:55:00|7337.8|7322.8|7340|7325|7340.8|7325.8|7337.3|7322.3|48
1614931200000|2021-03-05 08:00:00|7340.3|7325.3|7340.3|7325.3|7341.8|7326.8|7338.2|7323.2|70
1614931500000|2021-03-05 08:05:00|7340|7325|7342.3|7327.3|7344|7329|7339.3|7324.3|73
1614931800000|2021-03-05 08:10:00|7342|7327|7345.6|7330.6|7345.6|7330.6|7341.3|7326.3|94
1614932100000|2021-03-05 08:15:00|7345.7|7330.7|7345.5|7330.5|7346.2|7331.2|7342.1|7327.1|105
1614932400000|2021-03-05 08:20:00|7345.4|7330.4|7346.9|7331.9|7349.2|7334.2|7345.3|7330.3|92
1614932700000|2021-03-05 08:25:00|7347|7332|7343.8|7328.8|7347.1|7332.1|7343.1|7328.1|69
1614933000000|2021-03-05 08:30:00|7343.5|7328.5|7344.8|7329.8|7344.8|7329.8|7340.9|7325.9|73
1614933300000|2021-03-05 08:35:00|7345.5|7330.5|7348.1|7333.1|7348.2|7333.2|7344.7|7329.7|91
1614933600000|2021-03-05 08:40:00|7347.9|7332.9|7348.2|7333.2|7350.6|7335.6|7346.6|7331.6|74
1614933900000|2021-03-05 08:45:00|7348.4|7333.4|7353.1|7338.1|7359|7340|7348.1|7333.1|140
1614934200000|2021-03-05 08:50:00|7353|7338|7353.8|7338.8|7353.9|7338.9|7350|7335|93
1614934500000|2021-03-05 08:55:00|7353.3|7338.3|7350.2|7335.2|7353.3|7338.3|7348|7333|137
1614934800000|2021-03-05 09:00:00|7350.5|7335.5|7348.7|7333.7|7350.5|7335.5|7345.7|7330.7|122
1614935100000|2021-03-05 09:05:00|7348.3|7333.3|7347.9|7332.9|7348.9|7333.9|7346.3|7331.3|66
1614935400000|2021-03-05 09:10:00|7348.2|7333.2|7351|7336|7351.6|7336.6|7348.2|7333.2|73
1614935700000|2021-03-05 09:15:00|7351.6|7336.6|7355.4|7340.4|7356.5|7341.5|7350.3|7335.3|122
1614936000000|2021-03-05 09:20:00|7355.5|7340.5|7356|7341|7356.5|7341.5|7352.8|7337.8|111
1614936300000|2021-03-05 09:25:00|7355.5|7340.5|7359|7344|7363.6|7348.6|7354.5|7339.5|174
1614936600000|2021-03-05 09:30:00|7358.9|7343.9|7359.4|7334.4|7361.5|7346.5|7354.1|7334.1|135
1614936900000|2021-03-05 09:35:00|7359.5|7334.5|7351.8|7336.8|7359.5|7341.6|7351.5|7334.4|95
1614937200000|2021-03-05 09:40:00|7352.1|7337.1|7354|7339|7355.8|7340.8|7350.8|7335.8|82
1614937500000|2021-03-05 09:45:00|7354.1|7339.1|7356.5|7341.5|7359.7|7344.7|7354.1|7339.1|89
1614937800000|2021-03-05 09:50:00|7356.8|7341.8|7354.3|7339.3|7356.8|7341.8|7352.4|7337.4|79
1614938100000|2021-03-05 09:55:00|7354|7339|7357|7342|7357.3|7342.3|7354|7339|53
1614938400000|2021-03-05 10:00:00|7356.2|7341.2|7356.8|7341.8|7358|7343|7354.5|7339.5|72
1614938700000|2021-03-05 10:05:00|7357|7342|7358.3|7343.3|7359.3|7344.3|7357|7342|30
1614939000000|2021-03-05 10:10:00|7358|7343|7358|7343|7359.3|7344.3|7358|7343|19
1614939300000|2021-03-05 10:15:00|7357.8|7342.8|7356.5|7341.5|7357.8|7342.8|7356.4|7341.4|22
1614939600000|2021-03-05 10:20:00|7356.3|7341.3|7355.8|7340.8|7357.1|7342.1|7355.6|7340.6|27
1614939900000|2021-03-05 10:25:00|7355.6|7340.6|7355.6|7340.6|7356.4|7341.4|7355.3|7340.3|31
1614940200000|2021-03-05 10:30:00|7356.4|7341.4|7359.3|7344.3|7361.8|7346.8|7356.4|7341.4|68
1614940500000|2021-03-05 10:35:00|7358.9|7343.9|7359.8|7344.8|7360.1|7345.1|7357.6|7342.6|50
1614940800000|2021-03-05 10:40:00|7359.6|7344.6|7358.1|7343.1|7360|7345|7357.8|7342.8|22
1614941100000|2021-03-05 10:45:00|7357.8|7342.8|7358|7343|7358.1|7343.1|7355.7|7340.7|47
1614941400000|2021-03-05 10:50:00|7358.1|7343.1|7361.8|7346.8|7362.5|7347.5|7357.8|7342.8|51
1614941700000|2021-03-05 10:55:00|7362.1|7347.1|7361.7|7346.7|7362.1|7347.1|7360.3|7345.3|41
1614942000000|2021-03-05 11:00:00|7361.3|7346.3|7361|7346|7362.3|7347.3|7360.6|7345.6|63
1614942300000|2021-03-05 11:05:00|7361.3|7346.3|7360.3|7345.3|7361.3|7346.3|7359|7344|44
1614942600000|2021-03-05 11:10:00|7360|7345|7362.3|7347.3|7362.3|7347.3|7360|7345|40
1614942900000|2021-03-05 11:15:00|7362.8|7347.8|7364.9|7349.9|7365.3|7350.3|7362.8|7347.8|71
1614943200000|2021-03-05 11:20:00|7365|7350|7366|7351|7366.1|7351.1|7364.1|7349.1|83
1614943500000|2021-03-05 11:25:00|7366.1|7351.1|7366|7351|7370.4|7355.4|7365.7|7350.7|119
1614943800000|2021-03-05 11:30:00|7365.9|7350.9|7368.9|7343.9|7372|7351.1|7365.9|7342.2|32
1614944100000|2021-03-05 11:35:00|7369|7344|7361.1|7336.1|7370.3|7349.6|7357.2|7332.2|105
1614944400000|2021-03-05 11:40:00|7361|7336|7365.7|7340.7|7365.7|7344.2|7354|7329|75
1614944700000|2021-03-05 11:45:00|7358.4|7343.4|7364.4|7339.4|7365.7|7343.4|7358.1|7339.3|8
1614945000000|2021-03-05 11:50:00|7360.5|7345.5|7363|7338|7365.7|7345.7|7359.1|7337.7|26
1614945300000|2021-03-05 11:55:00|7362.7|7337.7|7362.8|7337.8|7363.7|7343.5|7357.6|7336.1|31
1614945600000|2021-03-05 12:00:00|7363|7338|7362.7|7337.7|7363.7|7343.6|7358.3|7336.8|28
1614945900000|2021-03-05 12:05:00|7362.6|7337.6|7359.9|7344.9|7364.8|7345|7358.5|7337.6|22
1614946200000|2021-03-05 12:10:00|7360|7345|7365|7350|7370.3|7350.6|7360|7340.4|51
1614946500000|2021-03-05 12:15:00|7364.8|7349.8|7363.3|7348.3|7365|7350|7363|7348|25
1614946800000|2021-03-05 12:20:00|7363.2|7348.2|7362.5|7347.5|7367.1|7348.4|7361.6|7341.5|23
1614947100000|2021-03-05 12:25:00|7362.2|7347.2|7364.9|7339.9|7365.6|7348|7361.8|7339.8|30
1614947400000|2021-03-05 12:30:00|7360.5|7345.5|7360.1|7345.1|7361.3|7346.3|7360|7345|17
1614947700000|2021-03-05 12:35:00|7360|7345|7361.3|7346.3|7361.4|7346.4|7360|7345|8
1614948300000|2021-03-05 12:45:00|7361.6|7346.6|7364.6|7349.6|7368.6|7349.8|7361.6|7343.4|17
1614948600000|2021-03-05 12:50:00|7363.6|7348.6|7364.5|7349.5|7368.9|7350.1|7363.1|7343|36
1614948900000|2021-03-05 12:55:00|7364.4|7349.4|7366.3|7341.3|7367.6|7349.4|7362.9|7341.3|37
1614949200000|2021-03-05 13:00:00|7365.9|7340.9|7362|7347|7366.5|7347.1|7361.2|7340.2|30
1614949500000|2021-03-05 13:05:00|7361.7|7346.7|7360.7|7345.7|7364.4|7346.8|7359.4|7339.3|18
1614949800000|2021-03-05 13:10:00|7360.5|7345.5|7360.3|7345.3|7360.8|7345.8|7359.8|7344.8|12
1614950100000|2021-03-05 13:15:00|7360.5|7345.5|7361.4|7346.4|7362.5|7347.5|7360.3|7345.3|16
1614950400000|2021-03-05 13:20:00|7361.3|7346.3|7359.8|7344.8|7367.7|7347.2|7359.8|7342.3|30
1614950700000|2021-03-05 13:25:00|7358.7|7343.7|7367.5|7342.5|7368.3|7345.3|7357.9|7338.1|41
1614951000000|2021-03-05 13:30:00|7368.3|7343.3|7378.7|7353.7|7378.7|7353.7|7368.2|7343.2|37
1614951300000|2021-03-05 13:35:00|7379|7354|7374.9|7349.9|7379|7354|7374.9|7349.9|56
1614951600000|2021-03-05 13:40:00|7375|7350|7371.8|7346.8|7377|7352|7371.2|7346.2|43
1614951900000|2021-03-05 13:45:00|7371.2|7346.2|7365.5|7340.5|7371.8|7350.5|7360|7340.5|30
1614952200000|2021-03-05 13:50:00|7360.8|7345.8|7368.5|7343.5|7368.8|7348.6|7359.6|7340.5|44
1614952500000|2021-03-05 13:55:00|7368.4|7343.4|7367.9|7342.9|7369.5|7347.8|7362.8|7342.7|77
1614952800000|2021-03-05 14:00:00|7363|7348|7365.2|7340.2|7370|7349.2|7361.2|7340.2|79
1614953100000|2021-03-05 14:05:00|7365.1|7340.1|7360.1|7335.1|7365.1|7340.1|7359.5|7334.5|148
1614953400000|2021-03-05 14:10:00|7360|7335|7356.8|7331.8|7360.2|7338.5|7353.5|7331.2|173
1614953700000|2021-03-05 14:15:00|7357|7332|7353.7|7328.7|7357.4|7333.3|7348.3|7325.2|232
1614954000000|2021-03-05 14:20:00|7353.5|7328.5|7357|7332|7357.1|7335.8|7350.8|7327.1|133
1614954300000|2021-03-05 14:25:00|7357.1|7332.1|7356|7331|7359.7|7336.1|7350.4|7330.5|75
1614954600000|2021-03-05 14:30:00|7356.1|7331.1|7360.7|7335.7|7360.8|7338|7352.6|7331|113
1614954900000|2021-03-05 14:35:00|7360.6|7335.6|7367|7342|7368|7343|7355.6|7335.6|194
1614955200000|2021-03-05 14:40:00|7369.3|7344.3|7369.6|7344.6|7370|7348.2|7362.8|7342.7|73
1614955500000|2021-03-05 14:45:00|7369.5|7344.5|7372.3|7347.3|7372.3|7350.4|7363.2|7344|152
1614955800000|2021-03-05 14:50:00|7372.1|7347.1|7372.1|7347.1|7373.4|7352.7|7367.3|7346.7|396
1614956100000|2021-03-05 14:55:00|7372.2|7347.2|7372.6|7347.6|7374.6|7353.9|7368.9|7346.9|204
1614956400000|2021-03-05 15:00:00|7372.7|7347.7|7368.7|7353.7|7373.7|7353.7|7368.5|7347.5|27
1614956700000|2021-03-05 15:05:00|7374.1|7349.1|7373|7348|7374.8|7353.3|7367.2|7345.2|113
1614957000000|2021-03-05 15:10:00|7372.8|7347.8|7376.6|7351.6|7376.8|7351.8|7371.4|7346.4|225
1614957300000|2021-03-05 15:15:00|7376.5|7351.5|7375.3|7350.3|7377.5|7352.5|7372.9|7347.9|188
1614957600000|2021-03-05 15:20:00|7375.5|7350.5|7375.3|7350.3|7378.4|7357.7|7372.3|7349.6|178
1614957900000|2021-03-05 15:25:00|7375.2|7350.2|7369.3|7354.3|7375.4|7354.7|7367.9|7348.3|140
1614958200000|2021-03-05 15:30:00|7369.2|7354.2|7373.8|7348.8|7374.5|7354.8|7368.6|7348.7|211
1614958500000|2021-03-05 15:35:00|7373.7|7348.7|7374.5|7349.5|7375|7355.6|7369.1|7348.3|161
1614958800000|2021-03-05 15:40:00|7374.9|7349.9|7376|7351|7376.2|7356|7369.6|7348.9|262
1614959100000|2021-03-05 15:45:00|7376.1|7351.1|7371.5|7356.5|7377.9|7357.7|7371.3|7350.9|142
1614959400000|2021-03-05 15:50:00|7371.6|7356.6|7376|7351|7377.1|7357.1|7369.1|7350.2|135
1614959700000|2021-03-05 15:55:00|7376.1|7351.1|7378.3|7353.3|7378.5|7358.5|7371.2|7350.9|123
1614960000000|2021-03-05 16:00:00|7378.2|7353.2|7373.1|7358.1|7378.6|7360.2|7373|7352.8|143
1614960300000|2021-03-05 16:05:00|7373|7358|7379.2|7364.2|7381|7365.2|7372.9|7354.1|149
1614960600000|2021-03-05 16:10:00|7379.4|7364.4|7380.4|7365.4|7381.3|7366.3|7379.1|7364.1|155
1614960900000|2021-03-05 16:15:00|7380.3|7365.3|7384.3|7369.3|7384.3|7369.3|7379.4|7364.4|64
1614961200000|2021-03-05 16:20:00|7384.7|7369.7|7387.7|7362.7|7387.7|7370.4|7381.2|7361.4|283
1614961500000|2021-03-05 16:25:00|7387.8|7362.8|7387.3|7362.3|7387.9|7362.9|7387|7362|201
1614961800000|2021-03-05 16:30:00|7387.2|7362.2|7383.1|7368.1|7387.2|7368.4|7381.8|7361.7|183
1614962100000|2021-03-05 16:35:00|7383|7368|7382.7|7367.7|7384.4|7369.4|7382.5|7367.5|202
1614962400000|2021-03-05 16:40:00|7382.8|7367.8|7379.2|7364.2|7383.2|7368.2|7379.1|7364.1|107
1614962700000|2021-03-05 16:45:00|7379.3|7364.3|7387.4|7362.4|7387.6|7367.7|7378.4|7358.8|42
1614963000000|2021-03-05 16:50:00|7387.5|7362.5|7383.7|7368.7|7387.5|7369.8|7383.2|7362.5|41
1614963300000|2021-03-05 16:55:00|7383.6|7368.6|7387.8|7362.8|7387.9|7368.6|7382.3|7360.5|59
1614963600000|2021-03-05 17:00:00|7387.7|7362.7|7382.3|7367.3|7387.8|7368|7380.3|7360.7|65
1614963900000|2021-03-05 17:05:00|7381.9|7366.9|7382.3|7367.3|7382.5|7367.5|7381.5|7366.5|14
1614964200000|2021-03-05 17:10:00|7382.2|7367.2|7387.4|7362.4|7387.4|7367.4|7382.2|7362.3|7
1614964500000|2021-03-05 17:15:00|7382.1|7367.1|7375.3|7360.3|7386.6|7367.1|7375.1|7357.5|66
1614964800000|2021-03-05 17:20:00|7375.7|7360.7|7375.7|7360.7|7376|7361|7375.7|7360.7|7
1614965100000|2021-03-05 17:25:00|7375.4|7360.4|7372|7357|7375.4|7360.4|7371.3|7356.3|56
1614965400000|2021-03-05 17:30:00|7372.3|7357.3|7373.1|7358.1|7373.2|7358.2|7372.1|7357.1|27
1614965700000|2021-03-05 17:35:00|7373.2|7358.2|7373|7358|7380.1|7360.1|7372.9|7354.9|106
1614966000000|2021-03-05 17:40:00|7373.1|7358.1|7374.2|7359.2|7374.3|7359.3|7373.1|7358.1|47
1614966300000|2021-03-05 17:45:00|7374.1|7359.1|7373.8|7358.8|7374.7|7359.7|7373.5|7358.5|32
1614966600000|2021-03-05 17:50:00|7373.7|7358.7|7373.3|7358.3|7374.5|7359.5|7373.3|7358.3|69
1614966900000|2021-03-05 17:55:00|7373.2|7358.2|7373.1|7358.1|7373.4|7358.4|7373.1|7358.1|22
1614967200000|2021-03-05 18:00:00|7373|7358|7373.1|7358.1|7373.7|7358.7|7371.7|7356.7|61
1614967500000|2021-03-05 18:05:00|7373|7358|7372.8|7357.8|7373.4|7358.4|7372.6|7357.6|155
1614967800000|2021-03-05 18:10:00|7372.7|7357.7|7372.6|7357.6|7373.1|7358.1|7372.5|7357.5|355
1614968100000|2021-03-05 18:15:00|7372.9|7357.9|7374.2|7349.2|7375|7358.2|7367.9|7348.6|330
1614968400000|2021-03-05 18:20:00|7374.3|7349.3|7374.4|7349.4|7375|7350|7372.9|7347.9|113
1614968700000|2021-03-05 18:25:00|7374.3|7349.3|7373.4|7348.4|7374.8|7349.8|7373|7348|112
1614969000000|2021-03-05 18:30:00|7373.2|7348.2|7368.5|7353.5|7373.4|7353.6|7367.9|7347.8|45
1614969300000|2021-03-05 18:35:00|7368.6|7353.6|7372.2|7347.2|7373.2|7353.6|7367.4|7347.1|60
1614969600000|2021-03-05 18:40:00|7372.1|7347.1|7366.1|7351.1|7372.6|7352.5|7365.2|7346.5|102
1614969900000|2021-03-05 18:45:00|7366.2|7351.2|7367|7352|7367.5|7352.5|7366|7351|43
1614970200000|2021-03-05 18:50:00|7366.9|7351.9|7373.4|7348.4|7373.4|7354|7366.8|7348.2|39
1614970500000|2021-03-05 18:55:00|7372.7|7347.7|7367.7|7352.7|7373.4|7352.7|7367.7|7347.5|30
1614970800000|2021-03-05 19:00:00|7367.6|7352.6|7369.1|7354.1|7369.5|7354.5|7367.5|7352.5|74
1614971100000|2021-03-05 19:05:00|7369.2|7354.2|7369.1|7354.1|7369.2|7354.2|7369|7354|4
1614971400000|2021-03-05 19:10:00|7369|7354|7376.4|7351.4|7377.5|7355.5|7369|7351.3|36
1614971700000|2021-03-05 19:15:00|7376.6|7351.6|7379.9|7354.9|7380.2|7357.3|7372.3|7351.1|75
1614972000000|2021-03-05 19:20:00|7380|7355|7379.8|7354.8|7380.3|7357.7|7371.4|7349|199
1614972300000|2021-03-05 19:25:00|7379.9|7354.9|7380.2|7355.2|7380.3|7360.3|7374.2|7354.3|189
1614972600000|2021-03-05 19:30:00|7379.9|7354.9|7374.4|7349.4|7380.2|7355.2|7374.4|7349.4|71
1614972900000|2021-03-05 19:35:00|7374.3|7349.3|7374|7349|7374.5|7349.5|7374|7349|3
1614974100000|2021-03-05 19:55:00|7367.1|7352.1|7367.2|7352.2|7367.5|7352.5|7366.9|7351.9|7
1614974400000|2021-03-05 20:00:00|7367.1|7352.1|7369.4|7344.4|7374|7352.1|7366.3|7344.2|23
1614974700000|2021-03-05 20:05:00|7370|7345|7375.5|7350.5|7375.6|7350.6|7370|7345|18
1614975000000|2021-03-05 20:10:00|7375.6|7350.6|7374.5|7349.5|7375.6|7350.6|7374.5|7349.5|6
1614975300000|2021-03-05 20:15:00|7374.9|7349.9|7373.4|7348.4|7374.9|7349.9|7373.3|7348.3|9
1614975600000|2021-03-05 20:20:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1614975900000|2021-03-05 20:25:00|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|7373.7|7348.7|1
1614976200000|2021-03-05 20:30:00|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|7373.8|7348.8|1
1614977400000|2021-03-05 20:50:00|7374.2|7349.2|7374|7349|7374.2|7349.2|7374|7349|2
1614977700000|2021-03-05 20:55:00|7371.5|7356.5|7375.8|7350.8|7376.3|7356.5|7371.3|7350.6|8
1615170600000|2021-03-08 02:30:00|7370.1|7345.1|7373.3|7348.3|7374.9|7349.9|7370.1|7345.1|24
1615170900000|2021-03-08 02:35:00|7374.3|7349.3|7376|7351|7378.7|7353.7|7370.8|7345.8|9
1615171200000|2021-03-08 02:40:00|7376.8|7351.8|7382.5|7357.5|7386.7|7361.7|7376.8|7351.8|12
1615171500000|2021-03-08 02:45:00|7382.6|7357.6|7378.3|7353.3|7383.7|7358.7|7378.3|7353.3|23
1615171800000|2021-03-08 02:50:00|7378.2|7353.2|7382|7357|7382.4|7357.4|7377.9|7352.9|11
1615172100000|2021-03-08 02:55:00|7380.5|7355.5|7380.1|7355.1|7380.5|7355.5|7380.1|7355.1|2
1615172400000|2021-03-08 03:00:00|7379.8|7354.8|7380.3|7355.3|7380.3|7355.3|7379.8|7354.8|2
1615172700000|2021-03-08 03:05:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1615173000000|2021-03-08 03:10:00|7382.3|7357.3|7380.8|7355.8|7382.3|7357.3|7380.8|7355.8|2
1615173300000|2021-03-08 03:15:00|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|7381.6|7356.6|1
1615173600000|2021-03-08 03:20:00|7383|7358|7384.8|7359.8|7384.9|7359.9|7383|7358|4
1615174200000|2021-03-08 03:30:00|7383.8|7358.8|7379.8|7354.8|7384.1|7359.1|7379.2|7354.2|68
1615174500000|2021-03-08 03:35:00|7374.8|7359.8|7377.9|7362.9|7377.9|7362.9|7374.3|7359.3|31
1615174800000|2021-03-08 03:40:00|7377.6|7362.6|7380.9|7365.9|7383.1|7368.1|7377.6|7362.6|58
1615175100000|2021-03-08 03:45:00|7380.6|7365.6|7378.5|7363.5|7381|7366|7377.8|7362.8|35
1615175400000|2021-03-08 03:50:00|7378.9|7363.9|7377.3|7362.3|7379.1|7364.1|7377.3|7362.3|10
1615175700000|2021-03-08 03:55:00|7377.8|7362.8|7377.1|7362.1|7378.1|7363.1|7376.6|7361.6|17
1615176000000|2021-03-08 04:00:00|7377|7362|7376.8|7361.8|7377|7362|7375.8|7360.8|37
1615176300000|2021-03-08 04:05:00|7376.4|7361.4|7376.1|7361.1|7376.4|7361.4|7375.8|7360.8|14
1615176600000|2021-03-08 04:10:00|7376.3|7361.3|7376.1|7361.1|7376.8|7361.8|7375.5|7360.5|25
1615176900000|2021-03-08 04:15:00|7375.8|7360.8|7376.9|7361.9|7376.9|7361.9|7375.8|7360.8|22
1615177200000|2021-03-08 04:20:00|7376.6|7361.6|7377.9|7362.9|7378.1|7363.1|7375.9|7360.9|31
1615177500000|2021-03-08 04:25:00|7378.1|7363.1|7373.8|7358.8|7378.1|7363.1|7373.4|7358.4|46
1615177800000|2021-03-08 04:30:00|7373.3|7358.3|7373.6|7358.6|7374.9|7359.9|7370|7355|109
1615178100000|2021-03-08 04:35:00|7373.4|7358.4|7370.8|7355.8|7373.4|7358.4|7370.8|7355.8|85
1615178400000|2021-03-08 04:40:00|7370.5|7355.5|7365.3|7350.3|7370.5|7355.5|7365|7350|137
1615178700000|2021-03-08 04:45:00|7365.4|7350.4|7362.4|7347.4|7366.7|7351.7|7361.9|7346.9|131
1615179000000|2021-03-08 04:50:00|7362.5|7347.5|7361.4|7346.4|7364.1|7349.1|7359.7|7344.7|153
1615179300000|2021-03-08 04:55:00|7361.6|7346.6|7362.3|7347.3|7364.1|7349.1|7361.4|7346.4|87
1615179600000|2021-03-08 05:00:00|7361.9|7346.9|7358.5|7343.5|7362|7347|7358.4|7343.4|73
1615179900000|2021-03-08 05:05:00|7358.4|7343.4|7357.3|7342.3|7360.2|7345.2|7355.2|7340.2|138
1615180200000|2021-03-08 05:10:00|7356.4|7341.4|7355|7340|7357.4|7342.4|7355|7340|70
1615180500000|2021-03-08 05:15:00|7355.1|7340.1|7355.8|7340.8|7357.5|7342.5|7355.1|7340.1|82
1615180800000|2021-03-08 05:20:00|7355.7|7340.7|7354.3|7339.3|7355.7|7340.7|7354|7339|56
1615181100000|2021-03-08 05:25:00|7354.4|7339.4|7353.3|7338.3|7355|7340|7352|7337|65
1615181400000|2021-03-08 05:30:00|7353.2|7338.2|7351.1|7336.1|7354|7339|7350.3|7335.3|77
1615181700000|2021-03-08 05:35:00|7351|7336|7351.9|7336.9|7352|7337|7348|7333|133
1615182000000|2021-03-08 05:40:00|7352.1|7337.1|7355|7340|7355.4|7340.4|7352.1|7337.1|83
1615182300000|2021-03-08 05:45:00|7355.1|7340.1|7351.3|7336.3|7355.4|7340.4|7351.3|7336.3|96
1615182600000|2021-03-08 05:50:00|7351.2|7336.2|7350.5|7335.5|7351.9|7336.9|7349|7334|71
1615182900000|2021-03-08 05:55:00|7350.6|7335.6|7351.7|7336.7|7351.7|7336.7|7349.5|7334.5|49
1615183200000|2021-03-08 06:00:00|7351.3|7336.3|7350.5|7335.5|7351.7|7336.7|7349.8|7334.8|60
1615183500000|2021-03-08 06:05:00|7350.6|7335.6|7350.9|7335.9|7352|7337|7350.2|7335.2|50
1615183800000|2021-03-08 06:10:00|7351.2|7336.2|7350.8|7335.8|7352.5|7337.5|7350|7335|54
1615184100000|2021-03-08 06:15:00|7350.9|7335.9|7354.1|7339.1|7354.4|7339.4|7350.9|7335.9|78
1615184400000|2021-03-08 06:20:00|7354|7339|7355.8|7340.8|7355.8|7340.8|7353.2|7338.2|90
1615184700000|2021-03-08 06:25:00|7355.9|7340.9|7353.7|7338.7|7357|7342|7353.5|7338.5|82
1615185000000|2021-03-08 06:30:00|7353.9|7338.9|7357.3|7342.3|7357.3|7342.3|7353.8|7338.8|56
1615185300000|2021-03-08 06:35:00|7357.7|7342.7|7359.8|7344.8|7360.3|7345.3|7357.7|7342.7|75
1615185600000|2021-03-08 06:40:00|7359.7|7344.7|7361.4|7346.4|7361.4|7346.4|7359|7344|45
1615185900000|2021-03-08 06:45:00|7361.5|7346.5|7362.4|7347.4|7362.5|7347.5|7360.7|7345.7|59
1615186200000|2021-03-08 06:50:00|7362.3|7347.3|7362.7|7347.7|7364.3|7349.3|7361.5|7346.5|102
1615186500000|2021-03-08 06:55:00|7362.8|7347.8|7364.7|7349.7|7366.5|7351.5|7362.8|7347.8|85
1615186800000|2021-03-08 07:00:00|7364.5|7349.5|7363.9|7348.9|7364.9|7349.9|7362.7|7347.7|60
1615187100000|2021-03-08 07:05:00|7364.2|7349.2|7365.8|7350.8|7366.1|7351.1|7364|7349|81
1615187400000|2021-03-08 07:10:00|7365.9|7350.9|7369.6|7354.6|7371.3|7356.3|7365.9|7350.9|164
1615187700000|2021-03-08 07:15:00|7369.8|7354.8|7370.8|7355.8|7370.8|7355.8|7369.3|7354.3|75
1615188000000|2021-03-08 07:20:00|7371|7356|7374.7|7359.7|7375.1|7360.1|7369.9|7354.9|141
1615188300000|2021-03-08 07:25:00|7374.8|7359.8|7375.2|7360.2|7375.7|7360.7|7372.8|7357.8|94
1615188600000|2021-03-08 07:30:00|7375.3|7360.3|7377.3|7362.3|7377.8|7362.8|7375.3|7360.3|40
1615188900000|2021-03-08 07:35:00|7377.5|7362.5|7378.3|7363.3|7379|7364|7376.7|7361.7|87
1615189200000|2021-03-08 07:40:00|7378.4|7363.4|7380.3|7365.3|7386.4|7366.6|7377.7|7361.3|145
1615189500000|2021-03-08 07:45:00|7380.5|7365.5|7378.7|7363.7|7382|7367|7378.6|7363.6|88
1615189800000|2021-03-08 07:50:00|7378.8|7363.8|7378.4|7363.4|7379.1|7364.1|7377.4|7362.4|62
1615190100000|2021-03-08 07:55:00|7378.6|7363.6|7373|7358|7379.1|7364.1|7372.9|7357.9|74
1615190400000|2021-03-08 08:00:00|7373.1|7358.1|7370.4|7355.4|7373.1|7358.1|7368.4|7353.4|150
1615190700000|2021-03-08 08:05:00|7370.6|7355.6|7371.4|7356.4|7372.8|7357.8|7369.3|7354.3|71
1615191000000|2021-03-08 08:10:00|7371.7|7356.7|7370.6|7355.6|7371.9|7356.9|7370.3|7355.3|28
1615191300000|2021-03-08 08:15:00|7370.4|7355.4|7370.4|7355.4|7370.6|7355.6|7366.6|7351.6|107
1615191600000|2021-03-08 08:20:00|7370.1|7355.1|7372.6|7357.6|7374.3|7359.3|7369.1|7354.1|77
1615191900000|2021-03-08 08:25:00|7372.7|7357.7|7372.3|7357.3|7374.3|7359.3|7370|7355|60
1615192200000|2021-03-08 08:30:00|7372.5|7357.5|7372.4|7357.4|7373.6|7358.6|7371.6|7356.6|71
1615192500000|2021-03-08 08:35:00|7372.2|7357.2|7372.8|7357.8|7373.1|7358.1|7371.6|7356.6|61
1615192800000|2021-03-08 08:40:00|7372.9|7357.9|7376.3|7361.3|7378.1|7363.1|7372.8|7357.8|66
1615193100000|2021-03-08 08:45:00|7376.2|7361.2|7376.6|7361.6|7377.3|7362.3|7375.2|7360.2|54
1615193400000|2021-03-08 08:50:00|7376.4|7361.4|7373.3|7358.3|7376.6|7361.6|7373.3|7358.3|47
1615193700000|2021-03-08 08:55:00|7373.1|7358.1|7375.2|7360.2|7375.5|7360.5|7373.1|7358.1|41
1615194000000|2021-03-08 09:00:00|7375.3|7360.3|7376.6|7361.6|7377.4|7362.4|7374.9|7359.9|41
1615194300000|2021-03-08 09:05:00|7376.5|7361.5|7376.2|7361.2|7378.1|7363.1|7374.8|7359.8|62
1615194600000|2021-03-08 09:10:00|7376.1|7361.1|7376.4|7361.4|7379.1|7364.1|7375.6|7360.6|75
1615194900000|2021-03-08 09:15:00|7376.3|7361.3|7378.9|7363.9|7379.1|7364.1|7375.3|7360.3|63
1615195200000|2021-03-08 09:20:00|7379|7364|7385.6|7370.6|7385.6|7370.6|7378.7|7363.7|64
1615195500000|2021-03-08 09:25:00|7385.7|7370.7|7388.8|7373.8|7388.8|7373.8|7383.4|7368.4|122
1615195800000|2021-03-08 09:30:00|7388.7|7373.7|7385.8|7370.8|7389|7374|7385.8|7370.8|121
1615196100000|2021-03-08 09:35:00|7386.1|7371.1|7386.8|7371.8|7387.3|7372.3|7385.7|7370.7|31
1615196400000|2021-03-08 09:40:00|7386.6|7371.6|7382.8|7367.8|7388|7373|7382.8|7367.8|62
1615196700000|2021-03-08 09:45:00|7382.6|7367.6|7379.8|7364.8|7383.1|7368.1|7379.2|7364.2|94
1615197000000|2021-03-08 09:50:00|7379.6|7364.6|7380.9|7365.9|7382.8|7367.8|7377.8|7362.8|48
1615197300000|2021-03-08 09:55:00|7381.1|7366.1|7383|7368|7384|7369|7380.3|7365.3|47
1615197600000|2021-03-08 10:00:00|7383.3|7368.3|7382.8|7367.8|7384.1|7369.1|7382.6|7367.6|26
1615197900000|2021-03-08 10:05:00|7383.5|7368.5|7381.9|7366.9|7383.9|7368.9|7381.9|7366.9|17
1615198200000|2021-03-08 10:10:00|7382.1|7367.1|7383.3|7368.3|7384.4|7369.4|7382.1|7367.1|52
1615198500000|2021-03-08 10:15:00|7383.8|7368.8|7383.1|7368.1|7384.4|7369.4|7382.8|7367.8|19
1615198800000|2021-03-08 10:20:00|7383.4|7368.4|7382.8|7367.8|7384.4|7369.4|7382.8|7367.8|21
1615199100000|2021-03-08 10:25:00|7382.6|7367.6|7381.1|7366.1|7383.4|7368.4|7380.6|7365.6|19
1615199400000|2021-03-08 10:30:00|7380.6|7365.6|7379.9|7364.9|7381.1|7366.1|7377|7362|97
1615199700000|2021-03-08 10:35:00|7380|7365|7379.1|7364.1|7380.3|7365.3|7376.8|7361.8|34
1615200000000|2021-03-08 10:40:00|7379.6|7364.6|7379.1|7364.1|7379.7|7364.7|7378.3|7363.3|15
1615200300000|2021-03-08 10:45:00|7377.9|7362.9|7376.4|7361.4|7377.9|7362.9|7374.8|7359.8|52
1615200600000|2021-03-08 10:50:00|7376.1|7361.1|7376.6|7361.6|7376.9|7361.9|7374.8|7359.8|25
1615200900000|2021-03-08 10:55:00|7375.6|7360.6|7377.6|7362.6|7378.1|7363.1|7375.6|7360.6|24
1615201200000|2021-03-08 11:00:00|7377.4|7362.4|7376.6|7361.6|7377.4|7362.4|7374.8|7359.8|30
1615201500000|2021-03-08 11:05:00|7376.4|7361.4|7376.4|7361.4|7376.6|7361.6|7376.2|7361.2|13
1615201800000|2021-03-08 11:10:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7375.8|7360.8|16
1615202100000|2021-03-08 11:15:00|7376.6|7361.6|7376.4|7361.4|7376.8|7361.8|7376.4|7361.4|4
1615202400000|2021-03-08 11:20:00|7376.1|7361.1|7376.3|7361.3|7377.1|7362.1|7374.8|7359.8|43
1615202700000|2021-03-08 11:25:00|7376.2|7361.2|7377.5|7362.5|7377.5|7362.5|7375.3|7360.3|28
1615203000000|2021-03-08 11:30:00|7377.6|7362.6|7377.3|7362.3|7378.2|7363.2|7377.3|7362.3|9
1615203300000|2021-03-08 11:35:00|7377.8|7362.8|7379.8|7364.8|7383.3|7364.8|7377.3|7357.7|14
1615203600000|2021-03-08 11:40:00|7379.9|7364.9|7382.2|7367.2|7382.2|7367.2|7379.9|7364.9|12
1615203900000|2021-03-08 11:45:00|7382.4|7367.4|7384.8|7369.8|7389.1|7369.8|7382.4|7363|30
1615204200000|2021-03-08 11:50:00|7384.9|7369.9|7384.6|7369.6|7385|7370|7384.5|7369.5|8
1615204500000|2021-03-08 11:55:00|7384.7|7369.7|7386.6|7371.6|7386.6|7371.6|7384.7|7369.7|16
1615204800000|2021-03-08 12:00:00|7386.3|7371.3|7386.5|7371.5|7387|7372|7386.3|7371.3|10
1615205100000|2021-03-08 12:05:00|7385.8|7370.8|7386.5|7371.5|7386.9|7371.9|7385.8|7370.8|5
1615205400000|2021-03-08 12:10:00|7385.6|7370.6|7386.6|7371.6|7386.9|7371.9|7385.5|7370.5|9
1615205700000|2021-03-08 12:15:00|7385.8|7370.8|7387.3|7372.3|7388.4|7373.4|7385.8|7370.8|16
1615206000000|2021-03-08 12:20:00|7388.3|7373.3|7386.9|7371.9|7388.6|7373.6|7386.7|7371.7|18
1615206300000|2021-03-08 12:25:00|7387|7372|7390.2|7375.2|7390.3|7375.3|7386.2|7371.2|22
1615206600000|2021-03-08 12:30:00|7390.1|7375.1|7391.5|7376.5|7391.5|7376.5|7390.1|7375.1|7
1615206900000|2021-03-08 12:35:00|7391.8|7376.8|7395|7380|7395.1|7380.1|7391.8|7376.8|10
1615207200000|2021-03-08 12:40:00|7394.8|7379.8|7402.5|7377.5|7404.6|7383.2|7394|7374.8|92
1615207500000|2021-03-08 12:45:00|7402.6|7377.6|7401.8|7376.8|7404.7|7383.6|7395.8|7375.6|47
1615207800000|2021-03-08 12:50:00|7401.9|7376.9|7397.1|7382.1|7401.9|7382.1|7396.9|7376.9|4
1615208100000|2021-03-08 12:55:00|7398.1|7383.1|7402.8|7377.8|7403.2|7383.5|7398.1|7377.7|13
1615208400000|2021-03-08 13:00:00|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1615208700000|2021-03-08 13:05:00|7402.5|7377.5|7393.5|7378.5|7402.5|7379.7|7393.5|7373.7|13
1615209000000|2021-03-08 13:10:00|7393.6|7378.6|7393.3|7378.3|7397.3|7380|7391.8|7372.3|70
1615209300000|2021-03-08 13:15:00|7393.2|7378.2|7390.3|7375.3|7395.3|7378.2|7389.7|7369.7|62
1615209600000|2021-03-08 13:20:00|7390.4|7375.4|7396|7371|7396.5|7376|7389.7|7371|22
1615209900000|2021-03-08 13:25:00|7395.8|7370.8|7387.8|7372.8|7395.8|7376|7386.2|7370.6|57
1615210200000|2021-03-08 13:30:00|7387.5|7372.5|7383.5|7368.5|7387.5|7372.5|7383.5|7368.5|16
1615210500000|2021-03-08 13:35:00|7383.6|7368.6|7388.3|7373.3|7392.7|7373.3|7383.3|7367.5|24
1615210800000|2021-03-08 13:40:00|7388.1|7373.1|7388.1|7373.1|7388.9|7373.9|7387.6|7372.6|17
1615211100000|2021-03-08 13:45:00|7388|7373|7385.8|7370.8|7388.1|7373.1|7385.4|7370.4|13
1615211400000|2021-03-08 13:50:00|7385.9|7370.9|7387.5|7372.5|7387.8|7372.8|7385.9|7370.9|10
1615211700000|2021-03-08 13:55:00|7387.8|7372.8|7386.3|7371.3|7388.1|7373.1|7386.3|7371.3|5
1615212000000|2021-03-08 14:00:00|7386|7371|7385.6|7370.6|7386|7371|7384.3|7369.3|21
1615212300000|2021-03-08 14:05:00|7385.8|7370.8|7385.5|7370.5|7386|7371|7385.5|7370.5|3
1615212600000|2021-03-08 14:10:00|7386|7371|7386.5|7361.5|7387.2|7371|7381.7|7361.4|30
1615212900000|2021-03-08 14:15:00|7386.6|7361.6|7385.9|7360.9|7386.7|7361.7|7385.5|7360.5|33
1615213200000|2021-03-08 14:20:00|7386|7361|7383.4|7368.4|7386.5|7368.9|7381.1|7361|32
1615213500000|2021-03-08 14:25:00|7382.8|7367.8|7381.3|7366.3|7383.5|7368.5|7380.6|7365.6|22
1615213800000|2021-03-08 14:30:00|7381.5|7366.5|7384.5|7369.5|7384.5|7369.5|7381.1|7366.1|19
1615214100000|2021-03-08 14:35:00|7385.2|7370.2|7381.1|7366.1|7385.2|7370.2|7381.1|7366.1|14
1615214400000|2021-03-08 14:40:00|7381|7366|7376.6|7361.6|7381|7366|7376.6|7361.6|25
1615214700000|2021-03-08 14:45:00|7377.3|7362.3|7377.6|7362.6|7378.1|7363.1|7376.7|7361.7|13
1615215000000|2021-03-08 14:50:00|7376.1|7361.1|7379.6|7364.6|7381.8|7364.6|7376|7355.9|41
1615215300000|2021-03-08 14:55:00|7379.4|7364.4|7389.1|7364.1|7389.2|7365.8|7379|7361.8|21
1615215600000|2021-03-08 15:00:00|7389|7364|7383.5|7368.5|7390.6|7369.6|7382.5|7363.3|48
1615215900000|2021-03-08 15:05:00|7383.1|7368.1|7380.9|7365.9|7383.5|7368.5|7380.9|7365.9|13
1615216200000|2021-03-08 15:10:00|7380.5|7365.5|7383.2|7368.2|7389.7|7368.4|7380.5|7364.7|17
1615216500000|2021-03-08 15:15:00|7381.8|7366.8|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|9
1615216800000|2021-03-08 15:20:00|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7380.6|7365.6|11
1615217100000|2021-03-08 15:25:00|7381.7|7366.7|7390|7365|7390.3|7369.4|7381.6|7363.6|32
1615217400000|2021-03-08 15:30:00|7390.3|7365.3|7384.8|7369.8|7390.6|7369.8|7383.3|7365|21
1615217700000|2021-03-08 15:35:00|7384|7369|7386.2|7371.2|7387.1|7372.1|7383.5|7368.5|35
1615218000000|2021-03-08 15:40:00|7386.4|7371.4|7386.5|7371.5|7387.8|7372.8|7385.8|7370.8|43
1615218300000|2021-03-08 15:45:00|7387.1|7372.1|7390.3|7375.3|7390.3|7375.3|7387.1|7372.1|15
1615218600000|2021-03-08 15:50:00|7390.2|7375.2|7391.8|7376.8|7392|7377|7390|7375|14
1615218900000|2021-03-08 15:55:00|7392.1|7377.1|7389.5|7374.5|7392.1|7377.1|7388.6|7373.6|41
1615219200000|2021-03-08 16:00:00|7389.4|7374.4|7388.4|7373.4|7389.8|7374.8|7386.3|7371.3|22
1615219500000|2021-03-08 16:05:00|7388.5|7373.5|7390.8|7375.8|7391.1|7376.1|7388.5|7373.5|43
1615219800000|2021-03-08 16:10:00|7390.7|7375.7|7390.8|7375.8|7390.8|7375.8|7390.6|7375.6|9
1615220100000|2021-03-08 16:15:00|7390.7|7375.7|7391|7376|7391.2|7376.2|7390.7|7375.7|32
1615220400000|2021-03-08 16:20:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7389.8|7374.8|40
1615220700000|2021-03-08 16:25:00|7390.7|7375.7|7390.3|7375.3|7390.8|7375.8|7390.1|7375.1|34
1615221000000|2021-03-08 16:30:00|7390.4|7375.4|7390.5|7375.5|7390.7|7375.7|7390.1|7375.1|16
1615221300000|2021-03-08 16:35:00|7390.4|7375.4|7390.5|7375.5|7390.8|7375.8|7389.5|7374.5|74
1615221600000|2021-03-08 16:40:00|7390.6|7375.6|7391.6|7376.6|7391.6|7376.6|7389.6|7374.6|87
1615221900000|2021-03-08 16:45:00|7391.7|7376.7|7392|7377|7392.3|7377.3|7391.3|7376.3|39
1615222200000|2021-03-08 16:50:00|7391.7|7376.7|7395.8|7380.8|7396.2|7381.2|7391.3|7376.3|120
1615222500000|2021-03-08 16:55:00|7395.7|7380.7|7396.3|7381.3|7398.6|7383.6|7395.4|7380.4|40
1615222800000|2021-03-08 17:00:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.1|7381.1|10
1615223100000|2021-03-08 17:05:00|7396.4|7381.4|7396.3|7381.3|7396.4|7381.4|7396.2|7381.2|8
1615223400000|2021-03-08 17:10:00|7396.2|7381.2|7396.3|7381.3|7396.3|7381.3|7396.2|7381.2|2
1615223700000|2021-03-08 17:15:00|7395.4|7380.4|7396|7381|7396|7381|7395.3|7380.3|3
1615224000000|2021-03-08 17:20:00|7395.1|7380.1|7399.3|7374.3|7399.8|7380.1|7394.9|7374.2|12
1615224300000|2021-03-08 17:25:00|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|7398.8|7373.8|1
1615224600000|2021-03-08 17:30:00|7398.6|7373.6|7392.6|7377.6|7398.6|7378|7391.5|7373.4|10
1615224900000|2021-03-08 17:35:00|7392.5|7377.5|7391.9|7376.9|7392.5|7377.5|7391.3|7376.3|41
1615225200000|2021-03-08 17:40:00|7391.8|7376.8|7392.2|7377.2|7392.3|7377.3|7391.7|7376.7|13
1615225500000|2021-03-08 17:45:00|7392.1|7377.1|7393.7|7378.7|7393.9|7378.9|7392.1|7377.1|15
1615225800000|2021-03-08 17:50:00|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.5|7378.5|22
1615226100000|2021-03-08 17:55:00|7393.8|7378.8|7394.5|7379.5|7400.1|7380|7393.5|7374.7|99
1615226400000|2021-03-08 18:00:00|7394.1|7379.1|7392.8|7377.8|7394.1|7379.1|7392.6|7377.6|27
1615226700000|2021-03-08 18:05:00|7392.9|7377.9|7392.5|7377.5|7392.9|7377.9|7391.9|7376.9|19
1615227000000|2021-03-08 18:10:00|7392.4|7377.4|7392.5|7377.5|7392.6|7377.6|7392.3|7377.3|22
1615227300000|2021-03-08 18:15:00|7392.4|7377.4|7392.4|7377.4|7392.5|7377.5|7392.3|7377.3|5
1615227600000|2021-03-08 18:20:00|7392.3|7377.3|7392.6|7377.6|7392.8|7377.8|7392.3|7377.3|10
1615227900000|2021-03-08 18:25:00|7392.7|7377.7|7394.5|7379.5|7394.5|7379.5|7392.7|7377.7|12
1615228200000|2021-03-08 18:30:00|7394.4|7379.4|7393.8|7378.8|7395.2|7380.2|7393.5|7378.5|17
1615228500000|2021-03-08 18:35:00|7393.9|7378.9|7395.1|7380.1|7395.1|7380.1|7393.9|7378.9|35
1615228800000|2021-03-08 18:40:00|7395.4|7380.4|7395.4|7380.4|7395.9|7380.9|7394.8|7379.8|9
1615229100000|2021-03-08 18:45:00|7396.1|7381.1|7396.1|7381.1|7397.4|7382.4|7395.4|7380.4|32
1615229400000|2021-03-08 18:50:00|7396.2|7381.2|7397|7382|7397.1|7382.1|7396|7381|85
1615229700000|2021-03-08 18:55:00|7397.1|7382.1|7401.5|7386.5|7401.5|7386.5|7397.1|7382.1|36
1615230000000|2021-03-08 19:00:00|7401.8|7386.8|7400.9|7385.9|7401.9|7386.9|7399.9|7384.9|33
1615230300000|2021-03-08 19:05:00|7400.8|7385.8|7404.2|7379.2|7404.4|7386|7400|7379.2|9
1615230600000|2021-03-08 19:10:00|7404.3|7379.3|7400.2|7385.2|7405.8|7385.8|7399.6|7379.3|35
1615230900000|2021-03-08 19:15:00|7400|7385|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|6
1615231200000|2021-03-08 19:20:00|7400.8|7385.8|7400.8|7385.8|7401|7386|7399.8|7384.8|8
1615231500000|2021-03-08 19:25:00|7401.1|7386.1|7400.8|7385.8|7401.1|7386.1|7400.8|7385.8|2
1615231800000|2021-03-08 19:30:00|7399.7|7384.7|7403.8|7378.8|7404.5|7384.7|7399.7|7378.8|14
1615232100000|2021-03-08 19:35:00|7404|7379|7404.6|7379.6|7404.6|7379.6|7404|7379|3
1615232400000|2021-03-08 19:40:00|7404|7379|7404.1|7379.1|7404.1|7379.1|7404|7379|2
1615233000000|2021-03-08 19:50:00|7404.3|7379.3|7400.1|7385.1|7405.3|7385.3|7399.8|7379|10
1615233300000|2021-03-08 19:55:00|7399.8|7384.8|7399.3|7384.3|7399.8|7384.8|7399.3|7384.3|2
1615233600000|2021-03-08 20:00:00|7399.8|7384.8|7400.5|7385.5|7400.5|7385.5|7399.8|7384.8|3
1615233900000|2021-03-08 20:05:00|7400.8|7385.8|7400.8|7385.8|7400.8|7385.8|7400.5|7385.5|3
1615234500000|2021-03-08 20:15:00|7400.9|7385.9|7401.8|7386.8|7402.3|7387.3|7400.9|7385.9|6
1615234800000|2021-03-08 20:20:00|7401.9|7386.9|7401.9|7386.9|7402|7387|7401.8|7386.8|8
1615235100000|2021-03-08 20:25:00|7403.3|7388.3|7407.6|7382.6|7407.6|7388.8|7402|7382.1|20
1615235400000|2021-03-08 20:30:00|7407.5|7382.5|7402.5|7387.5|7407.5|7387.5|7402|7382.5|6
1615235700000|2021-03-08 20:35:00|7403|7388|7403|7388|7403|7388|7403|7388|1
1615236000000|2021-03-08 20:40:00|7403.3|7388.3|7402.6|7387.6|7403.3|7388.3|7401.6|7386.6|8
1615236300000|2021-03-08 20:45:00|7402.8|7387.8|7403.5|7388.5|7403.5|7388.5|7402.8|7387.8|3
1615236600000|2021-03-08 20:50:00|7404.3|7389.3|7404.5|7389.5|7404.6|7389.6|7404.3|7389.3|4
1615236900000|2021-03-08 20:55:00|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|7404.4|7389.4|1
1615257000000|2021-03-09 02:30:00|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|7390.9|7365.9|1
1615257300000|2021-03-09 02:35:00|7391.4|7366.4|7390.4|7365.4|7391.4|7366.4|7390.4|7365.4|5
1615257600000|2021-03-09 02:40:00|7390.5|7365.5|7390.2|7365.2|7391.1|7366.1|7390|7365|9
1615257900000|2021-03-09 02:45:00|7390.1|7365.1|7390.1|7365.1|7390.7|7365.7|7390.1|7365.1|8
1615258200000|2021-03-09 02:50:00|7389.8|7364.8|7388.8|7363.8|7389.8|7364.8|7388.5|7363.5|7
1615258500000|2021-03-09 02:55:00|7387.9|7362.9|7387.6|7362.6|7389.6|7364.6|7386.4|7361.4|23
1615258800000|2021-03-09 03:00:00|7387.8|7362.8|7388.2|7363.2|7388.6|7363.6|7387.1|7362.1|18
1615259100000|2021-03-09 03:05:00|7388.1|7363.1|7386.6|7361.6|7388.1|7363.1|7384.1|7359.1|15
1615259400000|2021-03-09 03:10:00|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1615259700000|2021-03-09 03:15:00|7383|7358|7384.3|7359.3|7384.3|7359.3|7382.5|7357.5|4
1615260000000|2021-03-09 03:20:00|7386.3|7361.3|7387.5|7362.5|7387.5|7362.5|7386.3|7361.3|2
1615260300000|2021-03-09 03:25:00|7385|7360|7386.1|7361.1|7386.1|7361.1|7385|7360|3
1615260600000|2021-03-09 03:30:00|7385.6|7360.6|7384.5|7359.5|7388.5|7363.5|7383.1|7358.1|43
1615260900000|2021-03-09 03:35:00|7379.5|7364.5|7384.9|7359.9|7385.6|7365.4|7379.5|7359.6|57
1615261200000|2021-03-09 03:40:00|7385.1|7360.1|7386.5|7361.5|7387.5|7366.8|7379.6|7359.9|26
1615261500000|2021-03-09 03:45:00|7381.5|7366.5|7378.3|7363.3|7381.6|7366.6|7378.1|7363.1|26
1615261800000|2021-03-09 03:50:00|7378.6|7363.6|7380.5|7355.5|7382.3|7363.6|7372.4|7355.2|116
1615262100000|2021-03-09 03:55:00|7380.6|7355.6|7373.6|7358.6|7381.7|7361.3|7372.6|7354.7|95
1615262400000|2021-03-09 04:00:00|7373.3|7358.3|7377|7362|7377.3|7362.3|7373.1|7358.1|85
1615262700000|2021-03-09 04:05:00|7377.1|7362.1|7376.8|7361.8|7379.3|7364.3|7375.3|7360.3|59
1615263000000|2021-03-09 04:10:00|7376.3|7361.3|7376|7361|7376.3|7361.3|7376|7361|12
1615263300000|2021-03-09 04:15:00|7376.3|7361.3|7376.8|7361.8|7379.3|7364.3|7375.5|7360.5|54
1615263600000|2021-03-09 04:20:00|7376.5|7361.5|7378|7363|7378|7363|7375.8|7360.8|44
1615263900000|2021-03-09 04:25:00|7377.8|7362.8|7379.3|7364.3|7381.8|7366.8|7377.8|7362.8|79
1615264200000|2021-03-09 04:30:00|7379.1|7364.1|7367.4|7352.4|7379.1|7364.1|7367.4|7352.4|162
1615264500000|2021-03-09 04:35:00|7367.5|7352.5|7370.5|7355.5|7371|7356|7366.7|7351.7|123
1615264800000|2021-03-09 04:40:00|7370.4|7355.4|7373.8|7358.8|7374.7|7359.7|7370.1|7355.1|145
1615265100000|2021-03-09 04:45:00|7373.9|7358.9|7370.1|7355.1|7376.3|7361.3|7369.6|7354.6|181
1615265400000|2021-03-09 04:50:00|7370.2|7355.2|7373.9|7358.9|7374.8|7359.8|7370.1|7355.1|82
1615265700000|2021-03-09 04:55:00|7374.1|7359.1|7373.4|7358.4|7374.9|7359.9|7373.1|7358.1|73
1615266000000|2021-03-09 05:00:00|7373.5|7358.5|7378|7363|7378|7363|7373.5|7358.5|75
1615266300000|2021-03-09 05:05:00|7377.8|7362.8|7381.6|7366.6|7381.9|7366.9|7376.6|7361.6|107
1615266600000|2021-03-09 05:10:00|7381.5|7366.5|7381.9|7366.9|7383.1|7368.1|7379.4|7364.4|115
1615266900000|2021-03-09 05:15:00|7382|7367|7378.9|7363.9|7382.8|7367.8|7378.4|7363.4|74
1615267200000|2021-03-09 05:20:00|7379.2|7364.2|7378.3|7363.3|7380.2|7365.2|7378.1|7363.1|76
1615267500000|2021-03-09 05:25:00|7378.1|7363.1|7374.3|7359.3|7378.6|7363.6|7374.2|7359.2|96
1615267800000|2021-03-09 05:30:00|7374.2|7359.2|7372.3|7357.3|7374.4|7359.4|7370.8|7355.8|153
1615268100000|2021-03-09 05:35:00|7372.1|7357.1|7374|7359|7376.3|7361.3|7372.1|7357.1|79
1615268400000|2021-03-09 05:40:00|7373.8|7358.8|7375.1|7360.1|7376.7|7361.7|7373.8|7358.8|76
1615268700000|2021-03-09 05:45:00|7375|7360|7374.3|7359.3|7375.5|7360.5|7374.3|7359.3|27
1615269000000|2021-03-09 05:50:00|7374.5|7359.5|7372|7357|7374.5|7359.5|7370.9|7355.9|121
1615269300000|2021-03-09 05:55:00|7371.8|7356.8|7371.5|7356.5|7372.3|7357.3|7369.3|7354.3|84
1615269600000|2021-03-09 06:00:00|7371.4|7356.4|7369.7|7354.7|7371.7|7356.7|7368.8|7353.8|75
1615269900000|2021-03-09 06:05:00|7369.6|7354.6|7368|7353|7369.7|7354.7|7366.2|7351.2|81
1615270200000|2021-03-09 06:10:00|7367.9|7352.9|7368.5|7353.5|7368.8|7353.8|7366.7|7351.7|74
1615270500000|2021-03-09 06:15:00|7368.6|7353.6|7366.1|7351.1|7368.6|7353.6|7365.7|7350.7|49
1615270800000|2021-03-09 06:20:00|7365.8|7350.8|7369.1|7354.1|7370|7355|7365.8|7350.8|68
1615271100000|2021-03-09 06:25:00|7369|7354|7369.4|7354.4|7370.4|7355.4|7368.8|7353.8|76
1615271400000|2021-03-09 06:30:00|7369|7354|7368.9|7353.9|7369.3|7354.3|7368.1|7353.1|55
1615271700000|2021-03-09 06:35:00|7369|7354|7369.1|7354.1|7370.1|7355.1|7368.2|7353.2|58
1615272000000|2021-03-09 06:40:00|7368.7|7353.7|7369.1|7354.1|7369.4|7354.4|7367.1|7352.1|72
1615272300000|2021-03-09 06:45:00|7369.2|7354.2|7371.8|7356.8|7371.9|7356.9|7369.2|7354.2|75
1615272600000|2021-03-09 06:50:00|7371.7|7356.7|7373.6|7358.6|7375.6|7360.6|7371.7|7356.7|119
1615272900000|2021-03-09 06:55:00|7373.4|7358.4|7371.4|7356.4|7373.6|7358.6|7370.9|7355.9|62
1615273200000|2021-03-09 07:00:00|7371.3|7356.3|7376.1|7361.1|7376.4|7361.4|7371.2|7356.2|103
1615273500000|2021-03-09 07:05:00|7376|7361|7373.1|7358.1|7376|7361|7371.6|7356.6|82
1615273800000|2021-03-09 07:10:00|7373.2|7358.2|7370.8|7355.8|7373.2|7358.2|7370.5|7355.5|80
1615274100000|2021-03-09 07:15:00|7370.7|7355.7|7368.9|7353.9|7371.2|7356.2|7368.2|7353.2|62
1615274400000|2021-03-09 07:20:00|7368.4|7353.4|7364.2|7349.2|7369.6|7354.6|7363.8|7348.8|144
1615274700000|2021-03-09 07:25:00|7364.1|7349.1|7365.8|7350.8|7368.2|7353.2|7364.1|7349.1|116
1615275000000|2021-03-09 07:30:00|7366.1|7351.1|7364.3|7349.3|7366.3|7351.3|7362.6|7347.6|78
1615275300000|2021-03-09 07:35:00|7364.5|7349.5|7362.1|7347.1|7366.4|7351.4|7361.9|7346.9|89
1615275600000|2021-03-09 07:40:00|7362.2|7347.2|7361|7346|7362.3|7347.3|7360.3|7345.3|56
1615275900000|2021-03-09 07:45:00|7361.3|7346.3|7359|7344|7362.8|7347.8|7359|7344|34
1615276200000|2021-03-09 07:50:00|7358.9|7343.9|7359.3|7344.3|7359.8|7344.8|7356|7341|85
1615276500000|2021-03-09 07:55:00|7359.6|7344.6|7358.3|7343.3|7359.8|7344.8|7356.8|7341.8|51
1615276800000|2021-03-09 08:00:00|7358.4|7343.4|7361.2|7346.2|7363.4|7348.4|7358.2|7343.2|103
1615277100000|2021-03-09 08:05:00|7361.3|7346.3|7361.1|7346.1|7363.3|7348.3|7361.1|7346.1|86
1615277400000|2021-03-09 08:10:00|7361.3|7346.3|7362|7347|7362.9|7347.9|7361.3|7346.3|57
1615277700000|2021-03-09 08:15:00|7361.8|7346.8|7355.8|7340.8|7362.4|7347.4|7355.8|7340.8|85
1615278000000|2021-03-09 08:20:00|7355.7|7340.7|7356.4|7341.4|7360.9|7345.9|7355.1|7340.1|88
1615278300000|2021-03-09 08:25:00|7356.3|7341.3|7354|7339|7356.3|7341.3|7351.1|7336.1|93
1615278600000|2021-03-09 08:30:00|7354.1|7339.1|7350.8|7335.8|7354.6|7339.6|7349.3|7334.3|85
1615278900000|2021-03-09 08:35:00|7351.1|7336.1|7350.9|7335.9|7351.3|7336.3|7349.6|7334.6|32
1615279200000|2021-03-09 08:40:00|7350.3|7335.3|7354.8|7339.8|7355|7340|7350.3|7335.3|38
1615279500000|2021-03-09 08:45:00|7354.6|7339.6|7351.4|7336.4|7355.6|7340.6|7350.9|7335.9|78
1615279800000|2021-03-09 08:50:00|7351.3|7336.3|7350.6|7335.6|7351.6|7336.6|7349.7|7334.7|45
1615280100000|2021-03-09 08:55:00|7350.9|7335.9|7347.5|7332.5|7350.9|7335.9|7346.1|7331.1|84
1615280400000|2021-03-09 09:00:00|7347.8|7332.8|7347|7332|7349.9|7334.9|7345.9|7330.9|90
1615280700000|2021-03-09 09:05:00|7347.4|7332.4|7352.2|7337.2|7352.9|7337.9|7344.6|7329.6|122
1615281000000|2021-03-09 09:10:00|7351.9|7336.9|7351.7|7336.7|7352.7|7337.7|7349.4|7334.4|67
1615281300000|2021-03-09 09:15:00|7351.8|7336.8|7351.1|7336.1|7352|7337|7351|7336|21
1615281600000|2021-03-09 09:20:00|7352|7337|7351.9|7336.9|7352.1|7337.1|7350.8|7335.8|28
1615281900000|2021-03-09 09:25:00|7352.1|7337.1|7353.4|7338.4|7354.1|7339.1|7351.8|7336.8|44
1615282200000|2021-03-09 09:30:00|7353.1|7338.1|7353.3|7338.3|7353.9|7338.9|7350.8|7335.8|58
1615282500000|2021-03-09 09:35:00|7353|7338|7353.3|7338.3|7354.4|7339.4|7352.4|7337.4|37
1615282800000|2021-03-09 09:40:00|7353.1|7338.1|7353.1|7338.1|7353.3|7338.3|7351.3|7336.3|30
1615283100000|2021-03-09 09:45:00|7352.8|7337.8|7352.4|7337.4|7354.5|7339.5|7352.1|7337.1|51
1615283400000|2021-03-09 09:50:00|7352.1|7337.1|7349.6|7334.6|7352.1|7337.1|7348.8|7333.8|58
1615283700000|2021-03-09 09:55:00|7348.8|7333.8|7346.6|7331.6|7349.6|7334.6|7346.4|7331.4|61
1615284000000|2021-03-09 10:00:00|7346.4|7331.4|7344.8|7329.8|7347.3|7332.3|7343.6|7328.6|98
1615284300000|2021-03-09 10:05:00|7345.1|7330.1|7345.4|7330.4|7346.3|7331.3|7344.6|7329.6|44
1615284600000|2021-03-09 10:10:00|7345.6|7330.6|7347.1|7332.1|7347.1|7332.1|7343.8|7328.8|50
1615284900000|2021-03-09 10:15:00|7346.8|7331.8|7345.3|7330.3|7347|7332|7345.1|7330.1|48
1615285200000|2021-03-09 10:20:00|7345.2|7330.2|7345.7|7330.7|7346.3|7331.3|7344.5|7329.5|31
1615285500000|2021-03-09 10:25:00|7345.8|7330.8|7348.4|7333.4|7348.8|7333.8|7345.7|7330.7|50
1615285800000|2021-03-09 10:30:00|7348.3|7333.3|7348.1|7333.1|7348.4|7333.4|7348.1|7333.1|9
1615286100000|2021-03-09 10:35:00|7348|7333|7348.6|7333.6|7348.6|7333.6|7348|7333|18
1615286400000|2021-03-09 10:40:00|7348.5|7333.5|7349.6|7334.6|7349.6|7334.6|7348.3|7333.3|14
1615286700000|2021-03-09 10:45:00|7350.3|7335.3|7353.3|7338.3|7354.3|7339.3|7350|7335|76
1615287000000|2021-03-09 10:50:00|7353|7338|7351.1|7336.1|7353|7338|7350.8|7335.8|35
1615287300000|2021-03-09 10:55:00|7351.7|7336.7|7349.8|7334.8|7351.8|7336.8|7349.1|7334.1|49
1615287600000|2021-03-09 11:00:00|7350.2|7335.2|7349.3|7334.3|7350.7|7335.7|7349.2|7334.2|23
1615287900000|2021-03-09 11:05:00|7349.8|7334.8|7349.3|7334.3|7349.9|7334.9|7349.3|7334.3|20
1615288200000|2021-03-09 11:10:00|7349|7334|7348.3|7333.3|7349|7334|7346.9|7331.9|29
1615288500000|2021-03-09 11:15:00|7348.6|7333.6|7347.3|7332.3|7348.8|7333.8|7347.1|7332.1|36
1615288800000|2021-03-09 11:20:00|7347.4|7332.4|7347.8|7332.8|7348.4|7333.4|7346.4|7331.4|48
1615289100000|2021-03-09 11:25:00|7347.7|7332.7|7347.5|7332.5|7348.3|7333.3|7347.3|7332.3|35
1615289700000|2021-03-09 11:35:00|7347.8|7332.8|7348.5|7333.5|7348.7|7333.7|7347.8|7332.8|4
1615290000000|2021-03-09 11:40:00|7353.5|7328.5|7348.9|7333.9|7355|7334.5|7348.9|7328.5|15
1615290300000|2021-03-09 11:45:00|7347.8|7332.8|7347|7332|7347.8|7332.8|7347|7332|4
1615290600000|2021-03-09 11:50:00|7347.3|7332.3|7347.6|7332.6|7347.6|7332.6|7347.3|7332.3|2
1615290900000|2021-03-09 11:55:00|7347.7|7332.7|7349.3|7334.3|7350|7335|7347.6|7332.6|10
1615291200000|2021-03-09 12:00:00|7348.9|7333.9|7348.3|7333.3|7350.4|7335.4|7348.3|7333.3|25
1615291500000|2021-03-09 12:05:00|7348.6|7333.6|7348.4|7333.4|7348.7|7333.7|7348|7333|41
1615291800000|2021-03-09 12:10:00|7348.2|7333.2|7350.5|7335.5|7350.5|7335.5|7348.2|7333.2|14
1615292100000|2021-03-09 12:15:00|7350|7335|7350.3|7335.3|7350.6|7335.6|7350|7335|11
1615292400000|2021-03-09 12:20:00|7350.6|7335.6|7351.2|7336.2|7352|7337|7350.6|7335.6|16
1615292700000|2021-03-09 12:25:00|7351|7336|7353.6|7338.6|7353.6|7338.6|7351|7336|15
1615293000000|2021-03-09 12:30:00|7353.5|7338.5|7359.4|7334.4|7359.6|7339|7353.2|7334.1|69
1615293300000|2021-03-09 12:35:00|7359.3|7334.3|7359.9|7334.9|7360|7335|7359.3|7334.3|28
1615293600000|2021-03-09 12:40:00|7360|7335|7359.9|7334.9|7360.2|7335.2|7359.7|7334.7|25
1615293900000|2021-03-09 12:45:00|7359.8|7334.8|7360.5|7335.5|7361|7336|7359.7|7334.7|41
1615294200000|2021-03-09 12:50:00|7360.6|7335.6|7359.8|7334.8|7360.7|7335.7|7359.7|7334.7|28
1615294500000|2021-03-09 12:55:00|7359.7|7334.7|7359.8|7334.8|7359.8|7334.8|7359.7|7334.7|2
1615294800000|2021-03-09 13:00:00|7359.7|7334.7|7359.4|7334.4|7359.9|7334.9|7359.3|7334.3|31
1615295100000|2021-03-09 13:05:00|7359.3|7334.3|7359.2|7334.2|7359.4|7334.4|7359.2|7334.2|32
1615295400000|2021-03-09 13:10:00|7359.3|7334.3|7354.3|7339.3|7359.7|7339.5|7354.3|7334.2|36
1615295700000|2021-03-09 13:15:00|7354.4|7339.4|7360.2|7335.2|7360.2|7339.4|7354.2|7334.8|13
1615296000000|2021-03-09 13:20:00|7355.9|7340.9|7358.3|7343.3|7358.6|7343.6|7354.8|7339.8|35
1615296300000|2021-03-09 13:25:00|7358.4|7343.4|7357.9|7342.9|7362.2|7344.7|7356.8|7335.7|70
1615296600000|2021-03-09 13:30:00|7358|7343|7359.1|7344.1|7359.3|7344.3|7358|7343|19
1615296900000|2021-03-09 13:35:00|7359|7344|7364.7|7339.7|7364.7|7344.4|7358.6|7339.3|36
1615297200000|2021-03-09 13:40:00|7364.6|7339.6|7358.9|7343.9|7364.7|7343.9|7357.5|7338.5|71
1615297500000|2021-03-09 13:45:00|7358.8|7343.8|7357.5|7342.5|7362.6|7343.9|7357.2|7337.1|145
1615297800000|2021-03-09 13:50:00|7357.4|7342.4|7357.6|7332.6|7361.8|7342.4|7353.2|7332.1|298
1615298100000|2021-03-09 13:55:00|7357.5|7332.5|7352.1|7337.1|7357.8|7337.9|7351.8|7332|109
1615298400000|2021-03-09 14:00:00|7352|7337|7352|7327|7355.2|7337|7347.3|7326.9|71
1615298700000|2021-03-09 14:05:00|7351.9|7326.9|7352.1|7327.1|7352.8|7333.5|7346.5|7326.9|58
1615299000000|2021-03-09 14:10:00|7352|7327|7349.5|7334.5|7353.7|7334.5|7346.8|7326|31
1615299300000|2021-03-09 14:15:00|7349.6|7334.6|7348.1|7333.1|7349.6|7334.6|7345.9|7330.9|40
1615299600000|2021-03-09 14:20:00|7349.3|7334.3|7348.8|7333.8|7349.6|7334.6|7348.8|7333.8|14
1615299900000|2021-03-09 14:25:00|7348.6|7333.6|7346.5|7331.5|7349|7334|7345.5|7330.5|54
1615300200000|2021-03-09 14:30:00|7346.6|7331.6|7345.9|7330.9|7346.6|7331.6|7344.9|7329.9|59
1615300500000|2021-03-09 14:35:00|7345.8|7330.8|7344.6|7329.6|7345.9|7330.9|7344.4|7329.4|56
1615300800000|2021-03-09 14:40:00|7344.7|7329.7|7345.5|7330.5|7345.6|7330.6|7344.7|7329.7|29
1615301100000|2021-03-09 14:45:00|7345.4|7330.4|7345.4|7330.4|7345.6|7330.6|7345.3|7330.3|27
1615301400000|2021-03-09 14:50:00|7345.5|7330.5|7344.9|7329.9|7347.6|7332.6|7344.7|7329.7|101
1615301700000|2021-03-09 14:55:00|7345|7330|7345.9|7330.9|7346|7331|7345|7330|32
1615302000000|2021-03-09 15:00:00|7345.8|7330.8|7345.3|7330.3|7345.9|7330.9|7345.2|7330.2|20
1615302300000|2021-03-09 15:05:00|7345.2|7330.2|7343|7328|7345.3|7330.3|7341.7|7326.7|125
1615302600000|2021-03-09 15:10:00|7343.1|7328.1|7342.4|7327.4|7348.1|7328.2|7341.4|7321.9|101
1615302900000|2021-03-09 15:15:00|7342.3|7327.3|7341.2|7326.2|7344|7329|7340.8|7325.8|45
1615303200000|2021-03-09 15:20:00|7341.3|7326.3|7342.7|7327.7|7342.8|7327.8|7341.3|7326.3|80
1615303500000|2021-03-09 15:25:00|7342.8|7327.8|7342.7|7327.7|7343|7328|7342.7|7327.7|200
1615303800000|2021-03-09 15:30:00|7342.9|7327.9|7343.3|7328.3|7345.4|7330.4|7342.7|7327.7|88
1615304100000|2021-03-09 15:35:00|7343.5|7328.5|7344.3|7329.3|7344.9|7329.9|7343.5|7328.5|78
1615304400000|2021-03-09 15:40:00|7344.6|7329.6|7344.6|7329.6|7344.6|7329.6|7344.2|7329.2|9
1615304700000|2021-03-09 15:45:00|7344.5|7329.5|7344.9|7329.9|7345|7330|7344.3|7329.3|57
1615305000000|2021-03-09 15:50:00|7345|7330|7345.4|7330.4|7346.4|7331.4|7344|7329|61
1615305300000|2021-03-09 15:55:00|7345.5|7330.5|7346.8|7321.8|7349|7331.5|7343.9|7321.8|85
1615305600000|2021-03-09 16:00:00|7346.9|7321.9|7343.4|7328.4|7346.9|7329.2|7341.7|7321.9|74
1615305900000|2021-03-09 16:05:00|7343.3|7328.3|7343.4|7328.4|7343.5|7328.5|7343.1|7328.1|13
1615306200000|2021-03-09 16:10:00|7343.3|7328.3|7344.6|7329.6|7344.6|7329.6|7343.3|7328.3|27
1615306500000|2021-03-09 16:15:00|7344.9|7329.9|7345|7330|7345.2|7330.2|7344.6|7329.6|9
1615306800000|2021-03-09 16:20:00|7344.8|7329.8|7344.6|7329.6|7344.8|7329.8|7344.5|7329.5|5
1615307100000|2021-03-09 16:25:00|7344.5|7329.5|7343.4|7328.4|7344.5|7329.5|7342.7|7327.7|24
1615307400000|2021-03-09 16:30:00|7343.6|7328.6|7343.7|7328.7|7343.7|7328.7|7342.9|7327.9|16
1615307700000|2021-03-09 16:35:00|7343.6|7328.6|7341.5|7326.5|7343.6|7328.6|7340|7325|31
1615308000000|2021-03-09 16:40:00|7341.6|7326.6|7341.5|7326.5|7342|7327|7341.3|7326.3|22
1615308300000|2021-03-09 16:45:00|7341.4|7326.4|7342|7327|7342.7|7327.7|7341.2|7326.2|25
1615308600000|2021-03-09 16:50:00|7341.9|7326.9|7340.5|7325.5|7341.9|7326.9|7339.5|7324.5|104
1615308900000|2021-03-09 16:55:00|7340.6|7325.6|7345.1|7320.1|7345.2|7326.9|7340|7320.1|31
1615309200000|2021-03-09 17:00:00|7340.6|7325.6|7340.7|7325.7|7341.1|7326.1|7340.1|7325.1|31
1615309500000|2021-03-09 17:05:00|7340.6|7325.6|7340|7325|7340.9|7325.9|7339.5|7324.5|37
1615309800000|2021-03-09 17:10:00|7340.1|7325.1|7340.9|7325.9|7341.1|7326.1|7340.1|7325.1|31
1615310100000|2021-03-09 17:15:00|7340.8|7325.8|7340.8|7325.8|7341|7326|7340.8|7325.8|39
1615310400000|2021-03-09 17:20:00|7340.9|7325.9|7339.7|7324.7|7341.1|7326.1|7339.4|7324.4|74
1615310700000|2021-03-09 17:25:00|7339.6|7324.6|7339.7|7324.7|7339.8|7324.8|7339.5|7324.5|13
1615311000000|2021-03-09 17:30:00|7339.8|7324.8|7338.6|7323.6|7339.9|7324.9|7338.4|7323.4|28
1615311300000|2021-03-09 17:35:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.3|7323.3|10
1615311600000|2021-03-09 17:40:00|7338.5|7323.5|7338.9|7323.9|7338.9|7323.9|7338.4|7323.4|4
1615311900000|2021-03-09 17:45:00|7338.8|7323.8|7339|7324|7339|7324|7338.8|7323.8|5
1615312200000|2021-03-09 17:50:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.8|7323.8|7
1615312500000|2021-03-09 17:55:00|7338.8|7323.8|7338.7|7323.7|7338.9|7323.9|7338.2|7323.2|20
1615312800000|2021-03-09 18:00:00|7338.5|7323.5|7341.8|7316.8|7343.5|7323.5|7334.8|7316.6|120
1615313100000|2021-03-09 18:05:00|7341.9|7316.9|7340.6|7315.6|7342.1|7322.3|7333.7|7314.6|102
1615313400000|2021-03-09 18:10:00|7340.7|7315.7|7335.3|7320.3|7341.2|7321.2|7334.5|7315.7|45
1615313700000|2021-03-09 18:15:00|7335.2|7320.2|7335.6|7320.6|7340.9|7320.7|7335.1|7314.9|37
1615314000000|2021-03-09 18:20:00|7334.6|7319.6|7335.5|7320.5|7335.5|7320.5|7334.4|7319.4|9
1615314300000|2021-03-09 18:25:00|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|3
1615314600000|2021-03-09 18:30:00|7335.4|7320.4|7334.9|7319.9|7335.4|7320.4|7334.8|7319.8|13
1615314900000|2021-03-09 18:35:00|7335|7320|7335|7320|7335|7320|7334.8|7319.8|7
1615315200000|2021-03-09 18:40:00|7334.9|7319.9|7335.2|7320.2|7335.2|7320.2|7332.8|7317.8|39
1615315500000|2021-03-09 18:45:00|7335.3|7320.3|7340.2|7315.2|7340.3|7320.3|7333.2|7314.9|30
1615315800000|2021-03-09 18:50:00|7340.1|7315.1|7335.3|7320.3|7340.1|7320.4|7335.1|7315.1|11
1615316100000|2021-03-09 18:55:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|2
1615316700000|2021-03-09 19:05:00|7334.6|7319.6|7334.6|7319.6|7335.2|7320.2|7333.1|7318.1|15
1615317000000|2021-03-09 19:10:00|7334.5|7319.5|7334.5|7319.5|7334.6|7319.6|7334.5|7319.5|3
1615317300000|2021-03-09 19:15:00|7334.6|7319.6|7334.6|7319.6|7334.7|7319.7|7334.5|7319.5|5
1615317600000|2021-03-09 19:20:00|7334.8|7319.8|7334.9|7319.9|7334.9|7319.9|7334.8|7319.8|14
1615318200000|2021-03-09 19:30:00|7335|7320|7334.6|7319.6|7335|7320|7334.5|7319.5|5
1615318500000|2021-03-09 19:35:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.5|7319.5|2
1615319100000|2021-03-09 19:45:00|7334.4|7319.4|7334.1|7319.1|7334.4|7319.4|7334|7319|6
1615319400000|2021-03-09 19:50:00|7334.2|7319.2|7333.7|7318.7|7334.2|7319.2|7333.6|7318.6|7
1615319700000|2021-03-09 19:55:00|7334|7319|7334|7319|7334|7319|7333.4|7318.4|7
1615320300000|2021-03-09 20:05:00|7334.3|7319.3|7334.8|7319.8|7334.8|7319.8|7334.3|7319.3|5
1615320900000|2021-03-09 20:15:00|7335|7320|7334.9|7319.9|7335|7320|7334.9|7319.9|2
1615321200000|2021-03-09 20:20:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1615321500000|2021-03-09 20:25:00|7335.2|7320.2|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|3
1615321800000|2021-03-09 20:30:00|7335.1|7320.1|7335|7320|7335.1|7320.1|7335|7320|2
1615322100000|2021-03-09 20:35:00|7335.8|7320.8|7335|7320|7335.8|7320.8|7335|7320|2
1615322400000|2021-03-09 20:40:00|7335.3|7320.3|7335.5|7320.5|7335.5|7320.5|7335.3|7320.3|2
1615323000000|2021-03-09 20:50:00|7334.8|7319.8|7334.5|7319.5|7334.8|7319.8|7334.5|7319.5|2
1615323300000|2021-03-09 20:55:00|7334.8|7319.8|7334.5|7319.5|7334.8|7319.8|7334.4|7319.4|4
1615323600000|2021-03-09 21:00:00|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|7334.6|7319.6|1
1615343400000|2021-03-10 02:30:00|7349.2|7324.2|7348.6|7323.6|7349.2|7324.2|7348.6|7323.6|2
1615344000000|2021-03-10 02:40:00|7343.9|7328.9|7349.1|7324.1|7349.4|7328.9|7343.9|7324.1|5
1615344300000|2021-03-10 02:45:00|7348.8|7323.8|7348.8|7323.8|7348.8|7323.8|7348.8|7323.8|1
1615347000000|2021-03-10 03:30:00|7349.3|7324.3|7349.8|7324.8|7350.3|7325.3|7349.3|7324.3|6
1615347300000|2021-03-10 03:35:00|7344.8|7329.8|7343.1|7328.1|7349.9|7331.4|7343.1|7323.9|41
1615347600000|2021-03-10 03:40:00|7343.4|7328.4|7343.6|7328.6|7344.4|7329.4|7342.3|7327.3|31
1615347900000|2021-03-10 03:45:00|7343.9|7328.9|7345.2|7330.2|7345.9|7330.9|7343.9|7328.9|43
1615348200000|2021-03-10 03:50:00|7345.4|7330.4|7345.2|7330.2|7345.9|7330.9|7343.9|7328.9|29
1615348500000|2021-03-10 03:55:00|7345.9|7330.9|7346.9|7331.9|7346.9|7331.9|7344.1|7329.1|58
1615348800000|2021-03-10 04:00:00|7347.1|7332.1|7347.2|7332.2|7347.5|7332.5|7346.9|7331.9|16
1615349100000|2021-03-10 04:05:00|7347.4|7332.4|7348.3|7333.3|7348.3|7333.3|7347.4|7332.4|6
1615349400000|2021-03-10 04:10:00|7348.1|7333.1|7348.1|7333.1|7348.3|7333.3|7346.9|7331.9|20
1615349700000|2021-03-10 04:15:00|7348.4|7333.4|7347.3|7332.3|7348.4|7333.4|7347.3|7332.3|19
1615350000000|2021-03-10 04:20:00|7347.5|7332.5|7349.6|7334.6|7349.8|7334.8|7347.5|7332.5|54
1615350300000|2021-03-10 04:25:00|7349.5|7334.5|7349.4|7334.4|7350.1|7335.1|7348.1|7333.1|41
1615350600000|2021-03-10 04:30:00|7349.6|7334.6|7345.6|7330.6|7350|7335|7344.8|7329.8|114
1615350900000|2021-03-10 04:35:00|7346.1|7331.1|7343.5|7328.5|7347|7332|7343.1|7328.1|60
1615351200000|2021-03-10 04:40:00|7343.4|7328.4|7346.8|7331.8|7347.3|7332.3|7342.5|7327.5|67
1615351500000|2021-03-10 04:45:00|7347|7332|7347.3|7332.3|7347.3|7332.3|7346.3|7331.3|28
1615351800000|2021-03-10 04:50:00|7347.4|7332.4|7346.8|7331.8|7347.8|7332.8|7344.2|7329.2|50
1615352100000|2021-03-10 04:55:00|7346.9|7331.9|7348.4|7333.4|7348.9|7333.9|7346.7|7331.7|49
1615352400000|2021-03-10 05:00:00|7348.3|7333.3|7349.5|7334.5|7349.6|7334.6|7347|7332|51
1615352700000|2021-03-10 05:05:00|7349.6|7334.6|7350.2|7335.2|7350.2|7335.2|7348.9|7333.9|33
1615353000000|2021-03-10 05:10:00|7350.1|7335.1|7352|7337|7353.5|7338.5|7350|7335|95
1615353300000|2021-03-10 05:15:00|7351.9|7336.9|7350.3|7335.3|7351.9|7336.9|7350.2|7335.2|26
1615353600000|2021-03-10 05:20:00|7350.4|7335.4|7347.5|7332.5|7350.7|7335.7|7347|7332|32
1615353900000|2021-03-10 05:25:00|7347.4|7332.4|7349.5|7334.5|7350|7335|7347.4|7332.4|47
1615354200000|2021-03-10 05:30:00|7349.6|7334.6|7350.2|7335.2|7350.4|7335.4|7347.9|7332.9|50
1615354500000|2021-03-10 05:35:00|7350.3|7335.3|7347.2|7332.2|7350.3|7335.3|7346.5|7331.5|46
1615354800000|2021-03-10 05:40:00|7347.3|7332.3|7348.5|7333.5|7348.6|7333.6|7347.2|7332.2|32
1615355100000|2021-03-10 05:45:00|7348.7|7333.7|7351|7336|7351|7336|7348.4|7333.4|37
1615355400000|2021-03-10 05:50:00|7350.7|7335.7|7350.6|7335.6|7351.4|7336.4|7350.4|7335.4|54
1615355700000|2021-03-10 05:55:00|7350.5|7335.5|7350.9|7335.9|7350.9|7335.9|7349.4|7334.4|39
1615356000000|2021-03-10 06:00:00|7351|7336|7348.6|7333.6|7351.6|7336.6|7348.3|7333.3|44
1615356300000|2021-03-10 06:05:00|7348.5|7333.5|7349.3|7334.3|7352.1|7334.9|7347.9|7325.8|66
1615356600000|2021-03-10 06:10:00|7349.4|7334.4|7349.4|7334.4|7350.1|7335.1|7349.2|7334.2|25
1615356900000|2021-03-10 06:15:00|7349.6|7334.6|7351.1|7336.1|7352.1|7337.1|7349.6|7334.6|88
1615357200000|2021-03-10 06:20:00|7351|7336|7351|7336|7352.2|7337.2|7351|7336|25
1615357500000|2021-03-10 06:25:00|7351.2|7336.2|7350.1|7335.1|7351.4|7336.4|7349.8|7334.8|47
1615357800000|2021-03-10 06:30:00|7350.2|7335.2|7351.2|7336.2|7352.2|7337.2|7350|7335|85
1615358100000|2021-03-10 06:35:00|7351.1|7336.1|7349.9|7334.9|7351.1|7336.1|7349.8|7334.8|30
1615358400000|2021-03-10 06:40:00|7349.8|7334.8|7348|7333|7349.9|7334.9|7348|7333|45
1615358700000|2021-03-10 06:45:00|7348.2|7333.2|7348.5|7333.5|7349.3|7334.3|7347.5|7332.5|54
1615359000000|2021-03-10 06:50:00|7348.4|7333.4|7347.7|7332.7|7348.6|7333.6|7347.1|7332.1|31
1615359300000|2021-03-10 06:55:00|7347.6|7332.6|7347.4|7332.4|7347.7|7332.7|7345.7|7330.7|39
1615359600000|2021-03-10 07:00:00|7347.5|7332.5|7345.6|7330.6|7347.8|7332.8|7344.8|7329.8|94
1615359900000|2021-03-10 07:05:00|7345.7|7330.7|7346.3|7331.3|7346.7|7331.7|7345.1|7330.1|45
1615360200000|2021-03-10 07:10:00|7346.2|7331.2|7344.6|7329.6|7346.5|7331.5|7343.9|7328.9|76
1615360500000|2021-03-10 07:15:00|7344.2|7329.2|7346.5|7331.5|7346.5|7331.5|7343.5|7328.5|91
1615360800000|2021-03-10 07:20:00|7346.4|7331.4|7344.2|7329.2|7346.4|7331.4|7343.1|7328.1|72
1615361100000|2021-03-10 07:25:00|7344.1|7329.1|7343.2|7328.2|7344.5|7329.5|7343|7328|27
1615361400000|2021-03-10 07:30:00|7343.1|7328.1|7343.5|7328.5|7344.1|7329.1|7342.9|7327.9|16
1615361700000|2021-03-10 07:35:00|7343.9|7328.9|7347.1|7332.1|7347.4|7332.4|7343.5|7328.5|37
1615362000000|2021-03-10 07:40:00|7346.6|7331.6|7346.8|7331.8|7347.1|7332.1|7345.9|7330.9|30
1615362300000|2021-03-10 07:45:00|7346.6|7331.6|7345.1|7330.1|7346.7|7331.7|7344.3|7329.3|38
1615362600000|2021-03-10 07:50:00|7344.7|7329.7|7346.6|7331.6|7347|7332|7344.3|7329.3|43
1615362900000|2021-03-10 07:55:00|7346.8|7331.8|7348.6|7333.6|7350|7335|7346.8|7331.8|47
1615363200000|2021-03-10 08:00:00|7348.8|7333.8|7351.3|7336.3|7351.8|7336.8|7348.3|7333.3|53
1615363500000|2021-03-10 08:05:00|7351.4|7336.4|7361.8|7346.8|7361.8|7346.8|7351.4|7336.4|101
1615363800000|2021-03-10 08:10:00|7361.7|7346.7|7355.8|7340.8|7363.9|7348.9|7354.5|7334.1|145
1615364100000|2021-03-10 08:15:00|7355.9|7340.9|7357.1|7342.1|7358.3|7343.3|7354.5|7339.5|74
1615364400000|2021-03-10 08:20:00|7357.3|7342.3|7355.3|7340.3|7357.3|7342.3|7354.5|7339.5|50
1615364700000|2021-03-10 08:25:00|7355.4|7340.4|7356.6|7341.6|7357.3|7342.3|7355.3|7340.3|57
1615365000000|2021-03-10 08:30:00|7356.3|7341.3|7355.1|7340.1|7357.2|7342.2|7354.8|7339.8|42
1615365300000|2021-03-10 08:35:00|7355.2|7340.2|7353.8|7338.8|7356.6|7341.6|7353.3|7338.3|50
1615365600000|2021-03-10 08:40:00|7353.6|7338.6|7350.8|7335.8|7353.8|7338.8|7350.3|7335.3|50
1615365900000|2021-03-10 08:45:00|7350.7|7335.7|7352.3|7337.3|7354.6|7339.6|7349.8|7334.8|69
1615366200000|2021-03-10 08:50:00|7352.9|7337.9|7349.1|7334.1|7353.2|7338.2|7348.3|7333.3|70
1615366500000|2021-03-10 08:55:00|7349.5|7334.5|7348.9|7333.9|7349.8|7334.8|7346.1|7331.1|47
1615366800000|2021-03-10 09:00:00|7349|7334|7347.1|7332.1|7350.6|7335.6|7347.1|7332.1|82
1615367100000|2021-03-10 09:05:00|7346.8|7331.8|7347.8|7332.8|7348.1|7333.1|7346.3|7331.3|38
1615367400000|2021-03-10 09:10:00|7347.6|7332.6|7346.4|7331.4|7348|7333|7345.7|7330.7|53
1615367700000|2021-03-10 09:15:00|7346.5|7331.5|7345.9|7330.9|7347.5|7332.5|7344.9|7329.9|35
1615368000000|2021-03-10 09:20:00|7346.2|7331.2|7345.4|7330.4|7347.2|7332.2|7345.4|7330.4|42
1615368300000|2021-03-10 09:25:00|7345.5|7330.5|7346.2|7331.2|7346.4|7331.4|7345.5|7330.5|39
1615368600000|2021-03-10 09:30:00|7346.1|7331.1|7346.7|7331.7|7346.8|7331.8|7345.8|7330.8|37
1615368900000|2021-03-10 09:35:00|7346.8|7331.8|7346.4|7331.4|7347.9|7332.9|7345.9|7330.9|31
1615369200000|2021-03-10 09:40:00|7345.9|7330.9|7346.4|7331.4|7348.4|7333.4|7345.9|7330.9|31
1615369500000|2021-03-10 09:45:00|7346.9|7331.9|7346.8|7331.8|7347.3|7332.3|7346|7331|17
1615369800000|2021-03-10 09:50:00|7346.6|7331.6|7344.9|7329.9|7347.4|7332.4|7343.6|7328.6|52
1615370100000|2021-03-10 09:55:00|7344.8|7329.8|7343.6|7328.6|7345.5|7330.5|7342.8|7327.8|83
1615370400000|2021-03-10 10:00:00|7343.9|7328.9|7344.3|7329.3|7346|7331|7343.6|7328.6|56
1615370700000|2021-03-10 10:05:00|7344.6|7329.6|7346.4|7331.4|7346.4|7331.4|7344.1|7329.1|37
1615371000000|2021-03-10 10:10:00|7346.3|7331.3|7346.8|7331.8|7346.8|7331.8|7345.6|7330.6|27
1615371300000|2021-03-10 10:15:00|7346.6|7331.6|7346.3|7331.3|7346.6|7331.6|7345.4|7330.4|26
1615371600000|2021-03-10 10:20:00|7346.8|7331.8|7348|7333|7348.4|7333.4|7346.6|7331.6|18
1615371900000|2021-03-10 10:25:00|7348.3|7333.3|7347.6|7332.6|7348.8|7333.8|7347.3|7332.3|23
1615372200000|2021-03-10 10:30:00|7347.4|7332.4|7347.9|7332.9|7348.1|7333.1|7347.1|7332.1|24
1615372500000|2021-03-10 10:35:00|7347.4|7332.4|7347.6|7332.6|7347.8|7332.8|7346.9|7331.9|14
1615372800000|2021-03-10 10:40:00|7347.4|7332.4|7346.9|7331.9|7351.7|7332.6|7345.9|7326|54
1615373100000|2021-03-10 10:45:00|7347.3|7332.3|7348.1|7333.1|7348.1|7333.1|7347.1|7332.1|11
1615373400000|2021-03-10 10:50:00|7348.2|7333.2|7349.3|7334.3|7349.8|7334.8|7348.2|7333.2|19
1615373700000|2021-03-10 10:55:00|7349.4|7334.4|7352.6|7337.6|7352.6|7337.6|7349.4|7334.4|31
1615374000000|2021-03-10 11:00:00|7353.1|7338.1|7353.9|7338.9|7354.4|7339.4|7353.1|7338.1|20
1615374300000|2021-03-10 11:05:00|7354.2|7339.2|7352|7337|7354.9|7339.9|7352|7337|17
1615374600000|2021-03-10 11:10:00|7351.9|7336.9|7351.7|7336.7|7354.3|7339.3|7351|7336|59
1615374900000|2021-03-10 11:15:00|7351.6|7336.6|7351.5|7336.5|7351.7|7336.7|7350.3|7335.3|26
1615375200000|2021-03-10 11:20:00|7351.6|7336.6|7351.2|7336.2|7351.9|7336.9|7350.9|7335.9|55
1615375500000|2021-03-10 11:25:00|7351.3|7336.3|7349.9|7334.9|7351.3|7336.3|7349.8|7334.8|57
1615375800000|2021-03-10 11:30:00|7349.8|7334.8|7349.8|7334.8|7349.9|7334.9|7349.6|7334.6|4
1615376100000|2021-03-10 11:35:00|7350.1|7335.1|7358.1|7333.1|7358.1|7337|7350.1|7332.7|20
1615376400000|2021-03-10 11:40:00|7358|7333|7357.8|7332.8|7358|7333|7357.8|7332.8|3
1615377000000|2021-03-10 11:50:00|7352.4|7337.4|7356.4|7331.4|7356.5|7337.4|7352.4|7331.2|12
1615377300000|2021-03-10 11:55:00|7356.3|7331.3|7356.6|7331.6|7356.6|7331.6|7356.2|7331.2|3
1615377600000|2021-03-10 12:00:00|7356.7|7331.7|7356.2|7331.2|7357.3|7335.4|7350.4|7330.9|200
1615377900000|2021-03-10 12:05:00|7356.6|7331.6|7357.8|7332.8|7358.2|7338.3|7351.8|7331.6|14
1615378200000|2021-03-10 12:10:00|7358|7333|7358|7333|7358|7333|7358|7333|1
1615378500000|2021-03-10 12:15:00|7357.6|7332.6|7357.8|7332.8|7358.1|7337.3|7352.1|7332.6|7
1615378800000|2021-03-10 12:20:00|7358.2|7333.2|7358|7333|7358.3|7333.3|7358|7333|3
1615379100000|2021-03-10 12:25:00|7357.8|7332.8|7358|7333|7358|7333|7357.8|7332.8|2
1615379400000|2021-03-10 12:30:00|7358.1|7333.1|7353|7338|7358.1|7338|7352.2|7333.1|5
1615379700000|2021-03-10 12:35:00|7353.1|7338.1|7353|7338|7353.3|7338.3|7353|7338|7
1615380000000|2021-03-10 12:40:00|7352.1|7337.1|7352.6|7337.6|7353|7338|7352|7337|11
1615380300000|2021-03-10 12:45:00|7352.5|7337.5|7352.1|7337.1|7352.5|7337.5|7352.1|7337.1|3
1615380600000|2021-03-10 12:50:00|7352.2|7337.2|7352.8|7337.8|7352.8|7337.8|7352|7337|10
1615380900000|2021-03-10 12:55:00|7352.3|7337.3|7352.5|7337.5|7353.3|7338.3|7352.3|7337.3|7
1615381200000|2021-03-10 13:00:00|7352.1|7337.1|7351.8|7336.8|7352.1|7337.1|7351.3|7336.3|7
1615381500000|2021-03-10 13:05:00|7351.9|7336.9|7351.3|7336.3|7352.6|7337.6|7351.3|7336.3|20
1615381800000|2021-03-10 13:10:00|7351.2|7336.2|7351|7336|7351.3|7336.3|7350.8|7335.8|7
1615382100000|2021-03-10 13:15:00|7350.3|7335.3|7350.6|7335.6|7350.8|7335.8|7350.3|7335.3|3
1615382400000|2021-03-10 13:20:00|7350.7|7335.7|7350.8|7335.8|7351.3|7336.3|7350.7|7335.7|15
1615382700000|2021-03-10 13:25:00|7350.9|7335.9|7354.1|7329.1|7354.1|7336.1|7348.6|7328|27
1615383000000|2021-03-10 13:30:00|7353.6|7328.6|7345.1|7320.1|7353.6|7329.8|7341.1|7319.4|202
1615383300000|2021-03-10 13:35:00|7345.2|7320.2|7351.3|7326.3|7351.4|7327.8|7340|7318.1|105
1615383600000|2021-03-10 13:40:00|7349.1|7324.1|7349.4|7324.4|7352.1|7327.1|7348.3|7323.3|47
1615383900000|2021-03-10 13:45:00|7349.5|7324.5|7349.2|7324.2|7349.8|7324.8|7349|7324|10
1615384200000|2021-03-10 13:50:00|7349.1|7324.1|7345.6|7320.6|7349.2|7326.3|7340.5|7320.6|28
1615384500000|2021-03-10 13:55:00|7345.5|7320.5|7342|7317|7345.5|7324.1|7336.3|7316|45
1615384800000|2021-03-10 14:00:00|7341.7|7316.7|7336|7311|7341.7|7319.5|7331.3|7310.6|72
1615385100000|2021-03-10 14:05:00|7335.9|7310.9|7332.5|7317.5|7337.9|7317.8|7331.1|7310.2|78
1615385400000|2021-03-10 14:10:00|7332.3|7317.3|7332.5|7307.5|7335|7317.3|7327.6|7307.4|32
1615385700000|2021-03-10 14:15:00|7332.6|7307.6|7335.2|7310.2|7336|7314.1|7328|7307.5|53
1615386000000|2021-03-10 14:20:00|7335.3|7310.3|7339|7314|7339.4|7319.6|7330.2|7310|56
1615386300000|2021-03-10 14:25:00|7338.9|7313.9|7332.9|7317.9|7339.1|7318.3|7332.6|7312.7|58
1615386600000|2021-03-10 14:30:00|7333|7318|7340.7|7315.7|7341.8|7320.8|7333|7315.5|83
1615386900000|2021-03-10 14:35:00|7340.6|7315.6|7333.7|7318.7|7340.8|7319.6|7333.2|7313.9|82
1615387200000|2021-03-10 14:40:00|7333.8|7318.8|7333.8|7318.8|7334.4|7319.4|7332.9|7317.9|43
1615387500000|2021-03-10 14:45:00|7332.6|7317.6|7338.2|7313.2|7338.4|7318.7|7331.2|7312.2|77
1615387800000|2021-03-10 14:50:00|7338.1|7313.1|7332.6|7317.6|7338.2|7317.8|7332.3|7313|18
1615388100000|2021-03-10 14:55:00|7332.3|7317.3|7333.4|7318.4|7334.3|7319.3|7332.3|7317.3|54
1615388400000|2021-03-10 15:00:00|7333.3|7318.3|7333.3|7318.3|7336|7321|7332.6|7317.6|83
1615388700000|2021-03-10 15:05:00|7333.2|7318.2|7332.6|7317.6|7333.2|7318.2|7331.4|7316.4|37
1615389000000|2021-03-10 15:10:00|7332.5|7317.5|7333.6|7318.6|7338.9|7318.7|7331.5|7313.7|26
1615389300000|2021-03-10 15:15:00|7333.5|7318.5|7333|7318|7338.7|7318.6|7332.1|7312.1|45
1615389600000|2021-03-10 15:20:00|7333.3|7318.3|7335|7320|7335|7320|7333|7318|32
1615389900000|2021-03-10 15:25:00|7334.9|7319.9|7336.8|7321.8|7336.9|7321.9|7334.5|7319.5|34
1615390200000|2021-03-10 15:30:00|7336.7|7321.7|7343.9|7318.9|7346.6|7323.6|7336.7|7316.7|152
1615390500000|2021-03-10 15:35:00|7345|7320|7342.8|7317.8|7347.7|7325.3|7338.1|7317.8|173
1615390800000|2021-03-10 15:40:00|7343.2|7318.2|7341.7|7316.7|7344.2|7324.1|7338.2|7316.6|45
1615391100000|2021-03-10 15:45:00|7341.6|7316.6|7343.7|7318.7|7344.6|7323.9|7336.6|7316.6|59
1615391400000|2021-03-10 15:50:00|7343.8|7318.8|7343.9|7318.9|7344.1|7319.1|7343.3|7318.3|64
1615391700000|2021-03-10 15:55:00|7344|7319|7344|7319|7344.2|7319.2|7343.9|7318.9|41
1615392000000|2021-03-10 16:00:00|7344.1|7319.1|7344.1|7319.1|7344.4|7319.4|7343.7|7318.7|29
1615392300000|2021-03-10 16:05:00|7344.2|7319.2|7344.3|7319.3|7344.4|7319.4|7343.9|7318.9|34
1615392600000|2021-03-10 16:10:00|7344.2|7319.2|7337.2|7322.2|7344.3|7322.2|7337.2|7317.8|40
1615392900000|2021-03-10 16:15:00|7337.1|7322.1|7338.2|7323.2|7338.9|7323.9|7335.7|7320.7|39
1615393200000|2021-03-10 16:20:00|7338.1|7323.1|7334.8|7319.8|7340.6|7323.2|7334.8|7315.5|63
1615393500000|2021-03-10 16:25:00|7334.9|7319.9|7335.4|7320.4|7336.1|7321.1|7334|7319|49
1615393800000|2021-03-10 16:30:00|7335.5|7320.5|7332.9|7317.9|7335.7|7320.7|7332.8|7317.8|55
1615394100000|2021-03-10 16:35:00|7332.8|7317.8|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|12
1615394400000|2021-03-10 16:40:00|7333.5|7318.5|7334.5|7319.5|7334.7|7319.7|7333.3|7318.3|49
1615394700000|2021-03-10 16:45:00|7334.7|7319.7|7332.3|7317.3|7337.8|7319.7|7332.1|7311.2|59
1615395000000|2021-03-10 16:50:00|7332.2|7317.2|7335.8|7310.8|7336.4|7317.2|7330|7310.2|27
1615395300000|2021-03-10 16:55:00|7335.7|7310.7|7335.6|7310.6|7335.8|7310.8|7335.4|7310.4|24
1615395600000|2021-03-10 17:00:00|7335.7|7310.7|7336.3|7311.3|7336.5|7316.4|7331.4|7310.6|33
1615395900000|2021-03-10 17:05:00|7336.4|7311.4|7335.5|7310.5|7336.4|7311.4|7335.5|7310.5|5
1615396200000|2021-03-10 17:10:00|7335.6|7310.6|7335.6|7310.6|7335.6|7310.6|7335.5|7310.5|5
1615396500000|2021-03-10 17:15:00|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|7335.5|7310.5|1
1615396800000|2021-03-10 17:20:00|7335.6|7310.6|7335.3|7310.3|7335.6|7310.6|7335.3|7310.3|3
1615397100000|2021-03-10 17:25:00|7335.4|7310.4|7335.2|7310.2|7335.5|7310.5|7335.2|7310.2|17
1615397400000|2021-03-10 17:30:00|7335.1|7310.1|7335.2|7310.2|7335.3|7315.2|7330.1|7310.1|19
1615397700000|2021-03-10 17:35:00|7335.4|7310.4|7330.4|7315.4|7335.4|7315.4|7330.4|7310.4|2
1615398000000|2021-03-10 17:40:00|7330.5|7315.5|7330.4|7315.4|7330.5|7315.5|7330.3|7315.3|4
1615398300000|2021-03-10 17:45:00|7330.3|7315.3|7330.6|7315.6|7330.6|7315.6|7330.3|7315.3|32
1615398600000|2021-03-10 17:50:00|7330.7|7315.7|7333|7308|7333.9|7315.7|7328.4|7306.9|51
1615398900000|2021-03-10 17:55:00|7333.1|7308.1|7327.9|7312.9|7333.1|7312.9|7327.8|7307.9|11
1615399200000|2021-03-10 18:00:00|7327.7|7312.7|7329|7304|7334.6|7312.7|7325.5|7304|136
1615399500000|2021-03-10 18:05:00|7329.2|7304.2|7325.1|7310.1|7331.9|7311.3|7325|7304.2|100
1615399800000|2021-03-10 18:10:00|7325|7310|7329|7304|7330.3|7310.1|7323.1|7301.3|165
1615400100000|2021-03-10 18:15:00|7328.9|7303.9|7330.1|7305.1|7330.7|7305.7|7328.8|7303.8|79
1615400400000|2021-03-10 18:20:00|7330.6|7305.6|7330.7|7305.7|7331|7306|7330.6|7305.6|36
1615400700000|2021-03-10 18:25:00|7330.6|7305.6|7329.9|7304.9|7330.9|7305.9|7328.6|7303.6|49
1615401000000|2021-03-10 18:30:00|7330.1|7305.1|7329.3|7304.3|7330.1|7305.1|7328.7|7303.7|208
1615401300000|2021-03-10 18:35:00|7329.4|7304.4|7329.3|7304.3|7329.6|7304.6|7329.2|7304.2|92
1615401600000|2021-03-10 18:40:00|7329.2|7304.2|7329.3|7304.3|7329.4|7304.4|7329|7304|58
1615401900000|2021-03-10 18:45:00|7329.4|7304.4|7329.2|7304.2|7329.6|7304.6|7329|7304|58
1615402200000|2021-03-10 18:50:00|7329.3|7304.3|7329.1|7304.1|7329.3|7304.3|7329|7304|162
1615402500000|2021-03-10 18:55:00|7329.2|7304.2|7329.2|7304.2|7329.7|7304.7|7328.9|7303.9|166
1615402800000|2021-03-10 19:00:00|7329.3|7304.3|7329|7304|7329.7|7304.7|7328.8|7303.8|119
1615403100000|2021-03-10 19:05:00|7329.1|7304.1|7329.9|7304.9|7330|7305|7328.9|7303.9|24
1615403400000|2021-03-10 19:10:00|7329.8|7304.8|7325.6|7310.6|7330.4|7311.6|7325.1|7304.8|41
1615403700000|2021-03-10 19:15:00|7330.8|7305.8|7325.7|7310.7|7331.4|7311.2|7325.5|7305.5|128
1615404000000|2021-03-10 19:20:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1615404300000|2021-03-10 19:25:00|7325.6|7310.6|7325.7|7310.7|7325.9|7310.9|7325.6|7310.6|3
1615404600000|2021-03-10 19:30:00|7325.8|7310.8|7326|7311|7326|7311|7325.4|7310.4|16
1615404900000|2021-03-10 19:35:00|7325.9|7310.9|7326.3|7311.3|7331.4|7311.4|7325.9|7305.8|5
1615405200000|2021-03-10 19:40:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1615405500000|2021-03-10 19:45:00|7325.4|7310.4|7331.3|7306.3|7331.3|7311|7325.1|7306|10
1615405800000|2021-03-10 19:50:00|7330.8|7305.8|7325.6|7310.6|7330.8|7311.1|7325.2|7305|13
1615406100000|2021-03-10 19:55:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.5|7310.5|2
1615406400000|2021-03-10 20:00:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|4
1615406700000|2021-03-10 20:05:00|7324.6|7309.6|7330.6|7305.6|7330.6|7309.6|7324.6|7303.2|7
1615407000000|2021-03-10 20:10:00|7329.8|7304.8|7325.3|7310.3|7330.3|7310.3|7325.3|7304.5|4
1615407600000|2021-03-10 20:20:00|7324.5|7309.5|7325.3|7310.3|7325.3|7310.3|7324.5|7309.5|3
1615407900000|2021-03-10 20:25:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.9|7309.9|6
1615408200000|2021-03-10 20:30:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1615409100000|2021-03-10 20:45:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1615409400000|2021-03-10 20:50:00|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|7324.7|7309.7|1
1615409700000|2021-03-10 20:55:00|7323.9|7308.9|7323.3|7308.3|7329.5|7309|7323.3|7303.5|18
1615429800000|2021-03-11 02:30:00|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|7332.3|7307.3|1
1615430100000|2021-03-11 02:35:00|7331.9|7306.9|7331.7|7306.7|7331.9|7306.9|7327.9|7302.9|6
1615430400000|2021-03-11 02:40:00|7330.5|7305.5|7326.3|7301.3|7335.6|7310.6|7326.2|7301.2|17
1615430700000|2021-03-11 02:45:00|7326.5|7301.5|7330.5|7305.5|7333.3|7308.3|7326.5|7301.5|15
1615431000000|2021-03-11 02:50:00|7331.5|7306.5|7331|7306|7331.5|7306.5|7331|7306|2
1615432800000|2021-03-11 03:20:00|7331.6|7306.6|7332|7307|7332.1|7307.1|7331.6|7306.6|4
1615433100000|2021-03-11 03:25:00|7334.3|7309.3|7332.5|7307.5|7334.3|7309.3|7332.5|7307.5|4
1615433400000|2021-03-11 03:30:00|7329.8|7304.8|7331.1|7306.1|7332.5|7307.5|7327.6|7302.6|13
1615433700000|2021-03-11 03:35:00|7330.8|7305.8|7332.3|7307.3|7333.3|7310.4|7325.4|7305.2|17
1615434000000|2021-03-11 03:40:00|7332|7307|7331.3|7306.3|7332|7307|7331.3|7306.3|3
1615434300000|2021-03-11 03:45:00|7331.5|7306.5|7332|7307|7332.3|7307.3|7331.5|7306.5|4
1615434600000|2021-03-11 03:50:00|7332.3|7307.3|7331.3|7306.3|7332.3|7307.3|7330.3|7305.3|12
1615434900000|2021-03-11 03:55:00|7331.8|7306.8|7333.1|7308.1|7333.1|7308.1|7331.8|7306.8|4
1615435200000|2021-03-11 04:00:00|7333.5|7308.5|7332|7307|7334|7309|7331.7|7306.7|16
1615435500000|2021-03-11 04:05:00|7332.1|7307.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|7
1615435800000|2021-03-11 04:10:00|7333.2|7308.2|7332.8|7307.8|7333.7|7308.7|7331.2|7306.2|21
1615436100000|2021-03-11 04:15:00|7333|7308|7333.5|7308.5|7333.5|7308.5|7333|7308|4
1615436400000|2021-03-11 04:20:00|7333.3|7308.3|7333.3|7308.3|7333.3|7308.3|7333.1|7308.1|3
1615436700000|2021-03-11 04:25:00|7333.6|7308.6|7333.3|7308.3|7333.6|7308.6|7333.3|7308.3|2
1615437000000|2021-03-11 04:30:00|7333.4|7308.4|7329.4|7314.4|7334.4|7314.4|7329.4|7308.3|11
1615437300000|2021-03-11 04:35:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|2
1615437600000|2021-03-11 04:40:00|7329.5|7314.5|7329.4|7314.4|7329.5|7314.5|7329.4|7314.4|8
1615437900000|2021-03-11 04:45:00|7329.1|7314.1|7335.3|7310.3|7335.3|7315.4|7328.9|7310.3|20
1615438200000|2021-03-11 04:50:00|7335.6|7310.6|7335|7310|7335.8|7310.8|7334.6|7309.6|12
1615438500000|2021-03-11 04:55:00|7334.9|7309.9|7334.5|7309.5|7334.9|7309.9|7334.4|7309.4|5
1615438800000|2021-03-11 05:00:00|7334.6|7309.6|7335.8|7310.8|7336|7311|7334.5|7309.5|25
1615439100000|2021-03-11 05:05:00|7331.1|7316.1|7335.9|7310.9|7336.7|7316.1|7330.9|7310.9|10
1615439400000|2021-03-11 05:10:00|7336|7311|7330.9|7315.9|7336|7315.9|7330.9|7310.9|3
1615439700000|2021-03-11 05:15:00|7331|7316|7335.7|7310.7|7336|7316|7330.8|7310.7|9
1615440000000|2021-03-11 05:20:00|7335.6|7310.6|7331.6|7316.6|7335.6|7316.9|7330.3|7310.6|23
1615440300000|2021-03-11 05:25:00|7331.7|7316.7|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|17
1615440600000|2021-03-11 05:30:00|7330.6|7315.6|7330.7|7315.7|7330.8|7315.8|7330.5|7315.5|28
1615440900000|2021-03-11 05:35:00|7330.6|7315.6|7334.6|7309.6|7334.8|7315.6|7329.2|7309.2|23
1615441200000|2021-03-11 05:40:00|7334.7|7309.7|7335.5|7310.5|7335.5|7310.5|7334.7|7309.7|30
1615441500000|2021-03-11 05:45:00|7335.4|7310.4|7335.1|7310.1|7335.4|7310.4|7335.1|7310.1|5
1615441800000|2021-03-11 05:50:00|7334.3|7309.3|7329.9|7304.9|7334.3|7309.3|7329.8|7304.8|31
1615442100000|2021-03-11 05:55:00|7330|7305|7326.4|7311.4|7330.1|7311.7|7323.8|7303.6|49
1615442400000|2021-03-11 06:00:00|7326.5|7311.5|7334.5|7309.5|7336.3|7313.9|7326.5|7309.1|58
1615442700000|2021-03-11 06:05:00|7334.4|7309.4|7334.3|7309.3|7334.5|7309.5|7334.1|7309.1|10
1615443000000|2021-03-11 06:10:00|7334.2|7309.2|7336.7|7311.7|7336.9|7311.9|7334.2|7309.2|31
1615443300000|2021-03-11 06:15:00|7336.8|7311.8|7334.3|7309.3|7337.1|7312.1|7334.1|7309.1|29
1615443600000|2021-03-11 06:20:00|7334.5|7309.5|7333.7|7308.7|7334.5|7309.5|7333.7|7308.7|19
1615443900000|2021-03-11 06:25:00|7333.8|7308.8|7333.2|7308.2|7333.8|7308.8|7332|7307|20
1615444200000|2021-03-11 06:30:00|7333.5|7308.5|7327.9|7312.9|7333.5|7312.9|7327.4|7307.2|29
1615444500000|2021-03-11 06:35:00|7327.8|7312.8|7324.8|7309.8|7330.6|7312.8|7324.8|7305.6|17
1615444800000|2021-03-11 06:40:00|7329.7|7304.7|7325|7310|7330.1|7310.1|7324.5|7304.3|15
1615445100000|2021-03-11 06:45:00|7325.1|7310.1|7325.1|7310.1|7325.1|7310.1|7325|7310|3
1615445400000|2021-03-11 06:50:00|7325.2|7310.2|7325.2|7310.2|7325.4|7310.4|7325.2|7310.2|3
1615445700000|2021-03-11 06:55:00|7325.1|7310.1|7325.2|7310.2|7325.4|7310.4|7324.8|7309.8|9
1615446000000|2021-03-11 07:00:00|7325.1|7310.1|7324.3|7309.3|7325.4|7310.4|7324.3|7309.3|16
1615446300000|2021-03-11 07:05:00|7329.4|7304.4|7329.3|7304.3|7329.5|7304.5|7329.3|7304.3|20
1615446600000|2021-03-11 07:10:00|7329.2|7304.2|7325.2|7300.2|7329.4|7308.8|7323.8|7300.2|36
1615446900000|2021-03-11 07:15:00|7325.3|7300.3|7315.9|7300.9|7325.3|7304.8|7315.6|7296.2|67
1615447200000|2021-03-11 07:20:00|7316|7301|7317.4|7302.4|7324.8|7304.6|7316|7297|61
1615447500000|2021-03-11 07:25:00|7317.8|7302.8|7315.4|7300.4|7317.8|7302.8|7315.3|7300.3|30
1615447800000|2021-03-11 07:30:00|7315.5|7300.5|7315.8|7300.8|7321.3|7301.4|7315.5|7295.9|19
1615448100000|2021-03-11 07:35:00|7316|7301|7315.8|7300.8|7316.3|7301.3|7315.6|7300.6|18
1615448400000|2021-03-11 07:40:00|7315.6|7300.6|7321.9|7296.9|7322|7302.4|7315.5|7296.9|26
1615448700000|2021-03-11 07:45:00|7322|7297|7324.2|7299.2|7324.8|7304|7317.4|7296.9|40
1615449000000|2021-03-11 07:50:00|7324.3|7299.3|7324.7|7299.7|7324.8|7303.9|7318.3|7298.6|13
1615449300000|2021-03-11 07:55:00|7324.8|7299.8|7325.8|7300.8|7325.8|7305.1|7319.3|7299.7|18
1615449600000|2021-03-11 08:00:00|7326|7301|7328.8|7303.8|7328.9|7306.4|7321.4|7301|17
1615449900000|2021-03-11 08:05:00|7328.6|7303.6|7320.6|7305.6|7328.6|7306.4|7320.2|7300|35
1615450200000|2021-03-11 08:10:00|7325.7|7300.7|7323|7308|7329.4|7308.3|7320.2|7300.7|41
1615450500000|2021-03-11 08:15:00|7323.3|7308.3|7327|7302|7327.8|7308.3|7322.5|7301.6|22
1615450800000|2021-03-11 08:20:00|7327.3|7302.3|7320.3|7305.3|7327.3|7306.4|7320.1|7300.6|11
1615451100000|2021-03-11 08:25:00|7320.7|7305.7|7324.1|7299.1|7324.8|7305.8|7319.8|7299.1|35
1615451400000|2021-03-11 08:30:00|7324.2|7299.2|7325|7300|7325.4|7304|7318.1|7298|49
1615451700000|2021-03-11 08:35:00|7325.2|7300.2|7324.8|7299.8|7326.3|7301.3|7324.3|7299.3|29
1615452000000|2021-03-11 08:40:00|7324.7|7299.7|7321.7|7296.7|7324.7|7299.7|7321.7|7296.7|30
1615452300000|2021-03-11 08:45:00|7321.5|7296.5|7317.9|7302.9|7321.9|7302.9|7317.8|7296.4|30
1615452600000|2021-03-11 08:50:00|7323.2|7298.2|7324.4|7299.4|7325|7303.5|7318.5|7298.2|16
1615452900000|2021-03-11 08:55:00|7324.3|7299.3|7323.5|7298.5|7324.3|7303.5|7317.9|7298.5|19
1615453200000|2021-03-11 09:00:00|7322.9|7297.9|7322|7297|7322.9|7302.9|7316.3|7296.5|14
1615453500000|2021-03-11 09:05:00|7322.3|7297.3|7322|7297|7322.3|7297.3|7321.7|7296.7|15
1615453800000|2021-03-11 09:10:00|7322.2|7297.2|7320.6|7295.6|7322.2|7301.8|7316.4|7295.4|13
1615454100000|2021-03-11 09:15:00|7320.4|7295.4|7320.2|7295.2|7320.7|7295.7|7320.2|7295.2|14
1615454400000|2021-03-11 09:20:00|7320.3|7295.3|7321.8|7296.8|7322.3|7297.3|7320.3|7295.3|22
1615454700000|2021-03-11 09:25:00|7321.9|7296.9|7319.5|7304.5|7324.9|7304.6|7318.3|7296.8|46
1615455000000|2021-03-11 09:30:00|7319.4|7304.4|7319.3|7304.3|7320.2|7305.2|7319.3|7304.3|19
1615455300000|2021-03-11 09:35:00|7319|7304|7323.6|7298.6|7323.9|7304.2|7318.6|7298.6|17
1615455600000|2021-03-11 09:40:00|7318.7|7303.7|7323.1|7298.1|7323.2|7303.7|7318.1|7297.7|19
1615455900000|2021-03-11 09:45:00|7322.6|7297.6|7317.3|7302.3|7322.8|7302.5|7317.3|7296.7|20
1615456200000|2021-03-11 09:50:00|7317.4|7302.4|7322|7297|7322.2|7302.9|7317.4|7297|8
1615456500000|2021-03-11 09:55:00|7322.1|7297.1|7317|7302|7322.1|7302|7316.5|7297|12
1615456800000|2021-03-11 10:00:00|7317.2|7302.2|7316.8|7301.8|7317.4|7302.4|7316.8|7301.8|6
1615457100000|2021-03-11 10:05:00|7316.9|7301.9|7317.2|7302.2|7317.2|7302.2|7316.8|7301.8|5
1615457400000|2021-03-11 10:10:00|7317.3|7302.3|7316.9|7301.9|7317.9|7302.9|7316.9|7301.9|13
1615457700000|2021-03-11 10:15:00|7316.7|7301.7|7317.1|7302.1|7317.1|7302.1|7316.6|7301.6|10
1615458000000|2021-03-11 10:20:00|7316.9|7301.9|7316.9|7301.9|7317|7302|7316.9|7301.9|5
1615458300000|2021-03-11 10:25:00|7316.7|7301.7|7316.4|7301.4|7316.7|7301.7|7316.2|7301.2|7
1615458600000|2021-03-11 10:30:00|7316.5|7301.5|7316.6|7301.6|7316.7|7301.7|7316.4|7301.4|7
1615458900000|2021-03-11 10:35:00|7316.5|7301.5|7316.3|7301.3|7316.5|7301.5|7316.3|7301.3|2
1615459200000|2021-03-11 10:40:00|7316.2|7301.2|7315.3|7300.3|7316.2|7301.2|7315.2|7300.2|8
1615459500000|2021-03-11 10:45:00|7315.5|7300.5|7321|7296|7321|7301.4|7315.5|7295.9|9
1615459800000|2021-03-11 10:50:00|7321.1|7296.1|7320.8|7295.8|7321.1|7296.1|7320.5|7295.5|16
1615460100000|2021-03-11 10:55:00|7320.9|7295.9|7316.2|7301.2|7321.2|7301.2|7315.5|7295.9|16
1615460400000|2021-03-11 11:00:00|7316.1|7301.1|7322|7297|7322.2|7301.4|7316.1|7296.3|10
1615460700000|2021-03-11 11:05:00|7321.9|7296.9|7321.9|7296.9|7321.9|7296.9|7321.8|7296.8|27
1615461000000|2021-03-11 11:10:00|7321.8|7296.8|7321.8|7296.8|7321.9|7296.9|7321.6|7296.6|5
1615461300000|2021-03-11 11:15:00|7317.8|7302.8|7322.3|7297.3|7322.6|7303.1|7316.7|7297|45
1615461600000|2021-03-11 11:20:00|7322.2|7297.2|7315.9|7300.9|7322.2|7301|7315.2|7295.8|20
1615461900000|2021-03-11 11:25:00|7315.8|7300.8|7322.1|7297.1|7322.5|7301.9|7315.8|7296.2|17
1615462200000|2021-03-11 11:30:00|7322.2|7297.2|7322.3|7297.3|7322.9|7297.9|7322.2|7297.2|11
1615462500000|2021-03-11 11:35:00|7322.1|7297.1|7321.7|7296.7|7322.1|7297.1|7321.7|7296.7|12
1615463100000|2021-03-11 11:45:00|7321.8|7296.8|7321|7296|7321.8|7296.8|7321|7296|8
1615463400000|2021-03-11 11:50:00|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|7320.9|7295.9|1
1615463700000|2021-03-11 11:55:00|7321|7296|7321|7296|7321|7296|7321|7296|1
1615464000000|2021-03-11 12:00:00|7321.2|7296.2|7320.8|7295.8|7321.5|7296.5|7319.6|7294.6|24
1615464300000|2021-03-11 12:05:00|7321.5|7296.5|7321.9|7296.9|7322.1|7297.1|7321.4|7296.4|11
1615464600000|2021-03-11 12:10:00|7321.7|7296.7|7320.6|7295.6|7321.8|7296.8|7320.5|7295.5|8
1615465500000|2021-03-11 12:25:00|7320.5|7295.5|7320.5|7295.5|7320.6|7295.6|7320.5|7295.5|3
1615465800000|2021-03-11 12:30:00|7320.6|7295.6|7320.5|7295.5|7320.6|7295.6|7320.5|7295.5|2
1615466100000|2021-03-11 12:35:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1615466400000|2021-03-11 12:40:00|7320.4|7295.4|7320.9|7295.9|7320.9|7300.9|7315.8|7295.3|8
1615466700000|2021-03-11 12:45:00|7320.8|7295.8|7320.7|7295.7|7321.5|7301.6|7315.8|7295.7|29
1615467000000|2021-03-11 12:50:00|7320.5|7295.5|7320.9|7295.9|7321|7296|7320.5|7295.5|10
1615467300000|2021-03-11 12:55:00|7320.8|7295.8|7319.8|7294.8|7320.8|7295.8|7319.7|7294.7|14
1615467600000|2021-03-11 13:00:00|7319.9|7294.9|7316.1|7291.1|7319.9|7297.7|7312.6|7290.1|61
1615467900000|2021-03-11 13:05:00|7316.2|7291.2|7317.9|7292.9|7318.4|7298.1|7311.7|7290.9|38
1615468200000|2021-03-11 13:10:00|7318|7293|7317.2|7292.2|7318.6|7298.3|7312.3|7291.2|40
1615468500000|2021-03-11 13:15:00|7317.1|7292.1|7312.2|7297.2|7317.3|7297.2|7312.2|7292.1|17
1615468800000|2021-03-11 13:20:00|7312.3|7297.3|7317.4|7292.4|7317.6|7297.6|7312.3|7291.1|33
1615469100000|2021-03-11 13:25:00|7317.8|7292.8|7319|7294|7319.1|7299.5|7313.5|7292.8|18
1615469400000|2021-03-11 13:30:00|7318.9|7293.9|7319.8|7294.8|7320|7295|7318.7|7293.7|19
1615469700000|2021-03-11 13:35:00|7320|7295|7320.7|7295.7|7321.5|7296.5|7319.8|7294.8|27
1615470000000|2021-03-11 13:40:00|7320.2|7295.2|7320.3|7295.3|7320.3|7295.3|7319.4|7294.4|18
1615470300000|2021-03-11 13:45:00|7320.4|7295.4|7320.9|7295.9|7323|7302.5|7315.7|7295.3|44
1615470600000|2021-03-11 13:50:00|7321|7296|7321.9|7296.9|7321.9|7296.9|7321|7296|8
1615470900000|2021-03-11 13:55:00|7322|7297|7322.1|7297.1|7322.1|7297.1|7321.4|7296.4|10
1615471200000|2021-03-11 14:00:00|7322.2|7297.2|7317|7302|7322.2|7302.1|7316.2|7297.1|9
1615471500000|2021-03-11 14:05:00|7316.2|7301.2|7317|7302|7321.2|7303|7316|7295.9|28
1615471800000|2021-03-11 14:10:00|7316.9|7301.9|7317|7302|7317|7302|7316.9|7301.9|4
1615472100000|2021-03-11 14:15:00|7317.1|7302.1|7317.1|7302.1|7317.2|7302.2|7316.7|7301.7|10
1615472400000|2021-03-11 14:20:00|7317.2|7302.2|7326.8|7301.8|7329|7308.8|7317.2|7300.9|61
1615472700000|2021-03-11 14:25:00|7326.9|7301.9|7326.9|7301.9|7329.1|7309.3|7321.5|7301.5|69
1615473000000|2021-03-11 14:30:00|7327|7302|7328|7303|7328.3|7308.1|7322.6|7300.8|64
1615473300000|2021-03-11 14:35:00|7327.9|7302.9|7323.2|7308.2|7328|7308.3|7322.7|7302.9|23
1615473600000|2021-03-11 14:40:00|7323.1|7308.1|7329|7304|7329.9|7310.8|7323.1|7303|87
1615473900000|2021-03-11 14:45:00|7329.1|7304.1|7327.2|7312.2|7331.1|7312.2|7326.6|7303.6|68
1615474200000|2021-03-11 14:50:00|7327.1|7312.1|7325.8|7310.8|7327.1|7312.1|7325.6|7310.6|30
1615474500000|2021-03-11 14:55:00|7325.7|7310.7|7330.2|7305.2|7330.2|7310.7|7324.5|7303.7|58
1615474800000|2021-03-11 15:00:00|7330.1|7305.1|7322.9|7307.9|7330.2|7310.3|7322.7|7302.3|39
1615475100000|2021-03-11 15:05:00|7323|7308|7322.8|7307.8|7327.7|7308.2|7322.1|7302.2|34
1615475400000|2021-03-11 15:10:00|7322.7|7307.7|7322.6|7307.6|7322.9|7307.9|7322.6|7307.6|8
1615475700000|2021-03-11 15:15:00|7322.7|7307.7|7324.3|7309.3|7324.4|7309.4|7322.6|7307.6|37
1615476000000|2021-03-11 15:20:00|7329.3|7304.3|7325.5|7310.5|7329.8|7310.6|7324.7|7304.2|24
1615476300000|2021-03-11 15:25:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|6
1615476600000|2021-03-11 15:30:00|7325.4|7310.4|7322.9|7307.9|7328.9|7310.4|7322.9|7303.2|43
1615476900000|2021-03-11 15:35:00|7322.8|7307.8|7328.5|7303.5|7328.6|7308.4|7321.9|7302.9|135
1615477200000|2021-03-11 15:40:00|7328.4|7303.4|7322.4|7307.4|7328.4|7307.6|7322.2|7302.6|42
1615477500000|2021-03-11 15:45:00|7322.5|7307.5|7325.8|7300.8|7326.1|7307.7|7320.3|7299.6|49
1615477800000|2021-03-11 15:50:00|7325.6|7300.6|7319.9|7304.9|7325.7|7305|7319.4|7299.5|32
1615478100000|2021-03-11 15:55:00|7319.8|7304.8|7321.6|7306.6|7326.2|7306.6|7319.7|7300.8|30
1615478400000|2021-03-11 16:00:00|7321.4|7306.4|7323.1|7308.1|7328.4|7308.5|7321.3|7303.1|50
1615478700000|2021-03-11 16:05:00|7322.8|7307.8|7323.4|7308.4|7328.3|7308.4|7322.8|7302.5|25
1615479000000|2021-03-11 16:10:00|7323.3|7308.3|7323.6|7308.6|7323.7|7308.7|7323.1|7308.1|21
1615479300000|2021-03-11 16:15:00|7323.8|7308.8|7323.9|7308.9|7324.3|7309.3|7323.6|7308.6|18
1615479600000|2021-03-11 16:20:00|7324|7309|7323.7|7308.7|7324.1|7309.1|7323.4|7308.4|26
1615479900000|2021-03-11 16:25:00|7323.8|7308.8|7324.3|7309.3|7325.3|7310.3|7323.8|7308.8|41
1615480200000|2021-03-11 16:30:00|7324.4|7309.4|7324.3|7309.3|7324.5|7309.5|7324|7309|10
1615480500000|2021-03-11 16:35:00|7329.2|7304.2|7323.9|7308.9|7329.2|7309|7323.9|7303.4|16
1615480800000|2021-03-11 16:40:00|7324.1|7309.1|7324.6|7309.6|7325.1|7310.1|7324.1|7309.1|23
1615481100000|2021-03-11 16:45:00|7324.5|7309.5|7321.5|7306.5|7324.5|7309.5|7321.5|7306.5|12
1615481400000|2021-03-11 16:50:00|7321.3|7306.3|7321.4|7306.4|7321.6|7306.6|7321.3|7306.3|9
1615481700000|2021-03-11 16:55:00|7321.3|7306.3|7321.8|7306.8|7322|7307|7321.2|7306.2|12
1615482000000|2021-03-11 17:00:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.7|7306.7|2
1615482300000|2021-03-11 17:05:00|7321.9|7306.9|7322|7307|7322|7307|7321.7|7306.7|4
1615482600000|2021-03-11 17:10:00|7321.9|7306.9|7321.7|7306.7|7322|7307|7321.4|7306.4|18
1615482900000|2021-03-11 17:15:00|7321.6|7306.6|7320.7|7305.7|7321.6|7306.6|7320.7|7305.7|6
1615483200000|2021-03-11 17:20:00|7320.6|7305.6|7319.7|7304.7|7320.6|7305.6|7319.5|7304.5|15
1615483500000|2021-03-11 17:25:00|7319.6|7304.6|7319.4|7304.4|7319.9|7304.9|7318.9|7303.9|17
1615483800000|2021-03-11 17:30:00|7319.3|7304.3|7319.2|7304.2|7319.4|7304.4|7319.2|7304.2|11
1615484100000|2021-03-11 17:35:00|7318.3|7303.3|7318.8|7303.8|7318.8|7303.8|7318.3|7303.3|36
1615484400000|2021-03-11 17:40:00|7318.7|7303.7|7319.5|7304.5|7319.7|7304.7|7318.6|7303.6|15
1615484700000|2021-03-11 17:45:00|7319.6|7304.6|7318.7|7303.7|7319.7|7304.7|7318.5|7303.5|23
1615485000000|2021-03-11 17:50:00|7318.8|7303.8|7318.8|7303.8|7318.9|7303.9|7318.6|7303.6|8
1615485300000|2021-03-11 17:55:00|7318.7|7303.7|7318.8|7303.8|7318.9|7303.9|7318.6|7303.6|25
1615485600000|2021-03-11 18:00:00|7318.9|7303.9|7319.1|7294.1|7319.6|7303.9|7314.6|7289.6|83
1615485900000|2021-03-11 18:05:00|7319|7294|7320|7295|7320.8|7295.8|7318.9|7293.9|86
1615486200000|2021-03-11 18:10:00|7320.2|7295.2|7321.3|7296.3|7321.5|7296.5|7320|7295|90
1615486500000|2021-03-11 18:15:00|7321.2|7296.2|7321.9|7296.9|7322|7297|7320.3|7295.3|75
1615486800000|2021-03-11 18:20:00|7321.8|7296.8|7322|7297|7322.2|7297.2|7321.3|7296.3|30
1615487100000|2021-03-11 18:25:00|7322.1|7297.1|7322|7297|7322.4|7297.4|7321.6|7296.6|47
1615487400000|2021-03-11 18:30:00|7322.1|7297.1|7322.5|7297.5|7322.6|7297.6|7322.1|7297.1|12
1615487700000|2021-03-11 18:35:00|7322.4|7297.4|7322.4|7297.4|7322.8|7297.8|7321.9|7296.9|66
1615488000000|2021-03-11 18:40:00|7322.3|7297.3|7322.8|7297.8|7323|7298|7322.1|7297.1|18
1615488300000|2021-03-11 18:45:00|7322.9|7297.9|7321.7|7296.7|7322.9|7297.9|7321.4|7296.4|17
1615488600000|2021-03-11 18:50:00|7321.8|7296.8|7323.3|7298.3|7323.6|7298.6|7321.7|7296.7|42
1615488900000|2021-03-11 18:55:00|7323.5|7298.5|7324.2|7299.2|7324.3|7304.3|7319|7298.5|22
1615489200000|2021-03-11 19:00:00|7324.3|7299.3|7322|7307|7328.1|7307|7319.3|7299.1|37
1615489500000|2021-03-11 19:05:00|7321.6|7306.6|7320.7|7305.7|7325.5|7306.6|7320.5|7300.3|21
1615489800000|2021-03-11 19:10:00|7320.6|7305.6|7320.6|7305.6|7320.6|7305.6|7320.4|7305.4|8
1615490100000|2021-03-11 19:15:00|7320.7|7305.7|7320.4|7305.4|7320.7|7305.7|7320.3|7305.3|6
1615490400000|2021-03-11 19:20:00|7320.3|7305.3|7320.9|7305.9|7325.2|7305.9|7320.3|7300|9
1615490700000|2021-03-11 19:25:00|7320.7|7305.7|7320.7|7305.7|7320.9|7305.9|7320.7|7305.7|5
1615491000000|2021-03-11 19:30:00|7320.5|7305.5|7320.7|7305.7|7320.7|7305.7|7320.5|7305.5|4
1615491300000|2021-03-11 19:35:00|7320.6|7305.6|7324.8|7299.8|7324.9|7305.6|7318.9|7299.1|25
1615491600000|2021-03-11 19:40:00|7324.9|7299.9|7324.9|7299.9|7324.9|7299.9|7324.7|7299.7|4
1615491900000|2021-03-11 19:45:00|7324.8|7299.8|7324|7299|7324.8|7299.8|7323.7|7298.7|8
1615492200000|2021-03-11 19:50:00|7323.8|7298.8|7320.7|7305.7|7324|7305.8|7320.7|7298.8|7
1615492500000|2021-03-11 19:55:00|7320.6|7305.6|7320.7|7305.7|7320.7|7305.7|7320.6|7305.6|2
1615492800000|2021-03-11 20:00:00|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|7320.8|7305.8|1
1615493100000|2021-03-11 20:05:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7320.8|7305.8|7
1615493400000|2021-03-11 20:10:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1615493700000|2021-03-11 20:15:00|7321|7306|7321.1|7306.1|7321.1|7306.1|7321|7306|2
1615494000000|2021-03-11 20:20:00|7320.8|7305.8|7323.7|7298.7|7324.7|7305.8|7320|7298.7|13
1615494300000|2021-03-11 20:25:00|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|7323.8|7298.8|1
1615494600000|2021-03-11 20:30:00|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|7323.6|7298.6|1
1615494900000|2021-03-11 20:35:00|7324.1|7299.1|7324.3|7299.3|7324.3|7299.3|7324.1|7299.1|2
1615495500000|2021-03-11 20:45:00|7324.4|7299.4|7323.9|7298.9|7324.5|7299.5|7323.9|7298.9|4
1615495800000|2021-03-11 20:50:00|7324|7299|7324.3|7299.3|7324.3|7299.3|7324|7299|2
1615496100000|2021-03-11 20:55:00|7319|7304|7319|7304|7319|7304|7319|7304|1
1615516200000|2021-03-12 02:30:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1615516800000|2021-03-12 02:40:00|7327.1|7302.1|7326.3|7301.3|7327.1|7302.1|7326.3|7301.3|2
1615517100000|2021-03-12 02:45:00|7326.1|7301.1|7327|7302|7327|7302|7326.1|7301.1|2
1615517400000|2021-03-12 02:50:00|7328.8|7303.8|7327.3|7302.3|7328.8|7303.8|7327.3|7302.3|3
1615517700000|2021-03-12 02:55:00|7328.3|7303.3|7326.8|7301.8|7329.8|7304.8|7326.3|7301.3|9
1615518000000|2021-03-12 03:00:00|7326.3|7301.3|7326.1|7301.1|7328.3|7303.3|7326.1|7301.1|3
1615518300000|2021-03-12 03:05:00|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|7326.6|7301.6|1
1615518600000|2021-03-12 03:10:00|7325.1|7300.1|7325.6|7300.6|7325.6|7300.6|7325|7300|5
1615518900000|2021-03-12 03:15:00|7327.1|7302.1|7328.3|7303.3|7328.3|7303.3|7327.1|7302.1|4
1615519200000|2021-03-12 03:20:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1615519500000|2021-03-12 03:25:00|7325.6|7300.6|7328.1|7303.1|7328.1|7303.1|7325.6|7300.6|6
1615519800000|2021-03-12 03:30:00|7328.6|7303.6|7330.4|7305.4|7331.3|7306.3|7327.6|7302.6|131
1615520100000|2021-03-12 03:35:00|7325.1|7310.1|7323.3|7308.3|7326.1|7311.1|7323.1|7308.1|52
1615520400000|2021-03-12 03:40:00|7323|7308|7324.1|7309.1|7329.5|7309.1|7321.1|7301.1|51
1615520700000|2021-03-12 03:45:00|7324.3|7309.3|7322|7307|7325.1|7310.1|7322|7307|28
1615521000000|2021-03-12 03:50:00|7322.1|7307.1|7321.9|7306.9|7326.5|7307.5|7321.7|7300.8|17
1615521300000|2021-03-12 03:55:00|7322|7307|7326.4|7301.4|7327.9|7307.3|7321.5|7301.3|28
1615521600000|2021-03-12 04:00:00|7326.5|7301.5|7325.8|7300.8|7326.7|7301.7|7325.7|7300.7|56
1615521900000|2021-03-12 04:05:00|7326|7301|7318.6|7303.6|7326.3|7305.3|7318.6|7298.8|41
1615522200000|2021-03-12 04:10:00|7318.5|7303.5|7317.7|7302.7|7322.5|7303.6|7315.8|7294.5|100
1615522500000|2021-03-12 04:15:00|7317.4|7302.4|7317.9|7302.9|7318.8|7303.8|7317.4|7302.4|13
1615522800000|2021-03-12 04:20:00|7317.6|7302.6|7319.4|7304.4|7324.6|7304.4|7317.1|7299.1|33
1615523100000|2021-03-12 04:25:00|7318.8|7303.8|7317.1|7302.1|7319.4|7304.4|7316.9|7301.9|23
1615523400000|2021-03-12 04:30:00|7317.4|7302.4|7322|7307|7322.3|7307.3|7317.1|7302.1|84
1615523700000|2021-03-12 04:35:00|7322.1|7307.1|7322.1|7307.1|7328.8|7308.3|7320.8|7300|117
1615524000000|2021-03-12 04:40:00|7322.4|7307.4|7322.5|7307.5|7322.9|7307.9|7322.1|7307.1|55
1615524300000|2021-03-12 04:45:00|7322.4|7307.4|7322.1|7307.1|7322.7|7307.7|7319.7|7304.7|92
1615524600000|2021-03-12 04:50:00|7321.9|7306.9|7319.5|7304.5|7322|7307|7319.4|7304.4|69
1615524900000|2021-03-12 04:55:00|7319.6|7304.6|7316.8|7301.8|7320.6|7305.6|7316.8|7301.8|89
1615525200000|2021-03-12 05:00:00|7317|7302|7315.7|7300.7|7318.5|7303.5|7315|7300|101
1615525500000|2021-03-12 05:05:00|7315.8|7300.8|7317|7302|7318.6|7303.6|7315.8|7300.8|59
1615525800000|2021-03-12 05:10:00|7317.1|7302.1|7321|7306|7321.2|7306.2|7316.8|7301.8|91
1615526100000|2021-03-12 05:15:00|7321.1|7306.1|7319.5|7304.5|7321.9|7306.9|7319|7304|54
1615526400000|2021-03-12 05:20:00|7319.6|7304.6|7318.8|7303.8|7319.9|7304.9|7318.8|7303.8|38
1615526700000|2021-03-12 05:25:00|7318.5|7303.5|7320|7305|7320.4|7305.4|7317.9|7302.9|57
1615527000000|2021-03-12 05:30:00|7320.1|7305.1|7319.8|7304.8|7320.3|7305.3|7319.2|7304.2|53
1615527300000|2021-03-12 05:35:00|7320|7305|7319.8|7304.8|7320.4|7305.4|7319.2|7304.2|26
1615527600000|2021-03-12 05:40:00|7319.9|7304.9|7320.1|7305.1|7320.1|7305.1|7319.8|7304.8|5
1615527900000|2021-03-12 05:45:00|7320.2|7305.2|7321.1|7306.1|7322.1|7307.1|7320.2|7305.2|56
1615528200000|2021-03-12 05:50:00|7320.6|7305.6|7319.7|7304.7|7320.8|7305.8|7318.9|7303.9|48
1615528500000|2021-03-12 05:55:00|7319.8|7304.8|7316|7301|7319.8|7304.8|7315.1|7300.1|115
1615528800000|2021-03-12 06:00:00|7315.9|7300.9|7317.2|7302.2|7317.2|7302.2|7314.6|7299.6|113
1615529100000|2021-03-12 06:05:00|7317|7302|7319.2|7304.2|7319.3|7304.3|7316.8|7301.8|102
1615529400000|2021-03-12 06:10:00|7319.3|7304.3|7320.2|7305.2|7320.7|7305.7|7317.3|7302.3|76
1615529700000|2021-03-12 06:15:00|7320.3|7305.3|7321.1|7306.1|7323.6|7308.6|7320.2|7305.2|101
1615530000000|2021-03-12 06:20:00|7321.2|7306.2|7321.5|7306.5|7321.7|7306.7|7320.8|7305.8|32
1615530300000|2021-03-12 06:25:00|7321.6|7306.6|7322.9|7307.9|7323.5|7308.5|7321.3|7306.3|65
1615530600000|2021-03-12 06:30:00|7322.8|7307.8|7321.3|7306.3|7323.9|7308.9|7321.3|7306.3|39
1615530900000|2021-03-12 06:35:00|7320.7|7305.7|7319.4|7304.4|7320.7|7305.7|7318.6|7303.6|49
1615531200000|2021-03-12 06:40:00|7319.6|7304.6|7320.9|7305.9|7321.3|7306.3|7319.6|7304.6|33
1615531500000|2021-03-12 06:45:00|7321.1|7306.1|7321.1|7306.1|7321.4|7306.4|7319.6|7304.6|38
1615531800000|2021-03-12 06:50:00|7321.2|7306.2|7323.3|7308.3|7323.9|7308.9|7321.1|7306.1|48
1615532100000|2021-03-12 06:55:00|7323.5|7308.5|7321.7|7306.7|7323.6|7308.6|7321.6|7306.6|38
1615532400000|2021-03-12 07:00:00|7321.8|7306.8|7321.1|7306.1|7321.8|7306.8|7320.8|7305.8|11
1615532700000|2021-03-12 07:05:00|7321.4|7306.4|7324.8|7309.8|7324.8|7309.8|7321.4|7306.4|55
1615533000000|2021-03-12 07:10:00|7324.7|7309.7|7327.1|7312.1|7328|7313|7324.3|7309.3|91
1615533300000|2021-03-12 07:15:00|7326.8|7311.8|7327|7312|7327.3|7312.3|7325.5|7310.5|54
1615533600000|2021-03-12 07:20:00|7327.1|7312.1|7329.3|7314.3|7332.1|7317.1|7327.1|7312.1|155
1615533900000|2021-03-12 07:25:00|7329.8|7314.8|7326.9|7311.9|7330.3|7315.3|7326.4|7311.4|106
1615534200000|2021-03-12 07:30:00|7327|7312|7326.1|7311.1|7327|7312|7324.3|7309.3|52
1615534500000|2021-03-12 07:35:00|7326.3|7311.3|7328.8|7313.8|7329.1|7314.1|7325.8|7310.8|42
1615534800000|2021-03-12 07:40:00|7328.5|7313.5|7324.8|7309.8|7328.5|7313.5|7323.8|7308.8|44
1615535100000|2021-03-12 07:45:00|7324.9|7309.9|7323.1|7308.1|7325.1|7310.1|7322.3|7307.3|28
1615535400000|2021-03-12 07:50:00|7323.3|7308.3|7326.7|7311.7|7327.2|7312.2|7323.3|7308.3|42
1615535700000|2021-03-12 07:55:00|7327|7312|7327|7312|7328.7|7313.7|7326.1|7311.1|41
1615536000000|2021-03-12 08:00:00|7326.8|7311.8|7330.3|7315.3|7330.5|7315.5|7326|7311|69
1615536300000|2021-03-12 08:05:00|7330.5|7315.5|7330.4|7315.4|7334.2|7319.2|7329.7|7314.7|107
1615536600000|2021-03-12 08:10:00|7330.5|7315.5|7335|7310|7337.1|7316.5|7328.3|7310|88
1615536900000|2021-03-12 08:15:00|7334.8|7309.8|7326.8|7311.8|7335|7314.8|7326.6|7309|62
1615537200000|2021-03-12 08:20:00|7326.6|7311.6|7327.1|7312.1|7327.8|7312.8|7326|7311|51
1615537500000|2021-03-12 08:25:00|7327.3|7312.3|7325.8|7310.8|7327.6|7312.6|7325.3|7310.3|59
1615537800000|2021-03-12 08:30:00|7326.1|7311.1|7328.4|7313.4|7328.4|7313.4|7326|7311|31
1615538100000|2021-03-12 08:35:00|7328.3|7313.3|7330.9|7315.9|7331.9|7316.9|7328.3|7313.3|74
1615538400000|2021-03-12 08:40:00|7330.4|7315.4|7331.1|7316.1|7338.6|7319.6|7330.4|7313.5|73
1615538700000|2021-03-12 08:45:00|7331.3|7316.3|7330.4|7315.4|7331.4|7316.4|7329.3|7314.3|43
1615539000000|2021-03-12 08:50:00|7330.1|7315.1|7332.1|7317.1|7332.1|7317.1|7330.1|7315.1|27
1615539300000|2021-03-12 08:55:00|7332.4|7317.4|7332.8|7317.8|7333.5|7318.5|7331.8|7316.8|43
1615539600000|2021-03-12 09:00:00|7332.9|7317.9|7331|7316|7333.6|7318.6|7329.8|7314.8|79
1615539900000|2021-03-12 09:05:00|7330.7|7315.7|7330.9|7315.9|7331.4|7316.4|7330.5|7315.5|30
1615540200000|2021-03-12 09:10:00|7330.7|7315.7|7330.9|7315.9|7331.1|7316.1|7330.3|7315.3|36
1615540500000|2021-03-12 09:15:00|7330.6|7315.6|7331.4|7316.4|7336.9|7318.1|7330.6|7311.9|28
1615540800000|2021-03-12 09:20:00|7331.6|7316.6|7337.4|7322.4|7337.5|7322.5|7331.6|7316.6|94
1615541100000|2021-03-12 09:25:00|7337.7|7322.7|7338|7323|7340|7325|7337.1|7322.1|106
1615541400000|2021-03-12 09:30:00|7338.4|7323.4|7334.1|7319.1|7341|7324|7333.1|7315.8|87
1615541700000|2021-03-12 09:35:00|7334.4|7319.4|7334.3|7319.3|7336.2|7321.2|7332.9|7317.9|61
1615542000000|2021-03-12 09:40:00|7333.6|7318.6|7333.1|7318.1|7333.6|7318.6|7331.8|7316.8|50
1615542300000|2021-03-12 09:45:00|7333.4|7318.4|7335.6|7320.6|7335.9|7320.9|7333.4|7318.4|53
1615542600000|2021-03-12 09:50:00|7335.5|7320.5|7335|7320|7336.7|7321.7|7334.3|7319.3|41
1615542900000|2021-03-12 09:55:00|7335.4|7320.4|7332.5|7317.5|7338.5|7320.4|7332.2|7313.4|37
1615543200000|2021-03-12 10:00:00|7332.3|7317.3|7334.7|7319.7|7335.2|7320.2|7332.2|7317.2|36
1615543500000|2021-03-12 10:05:00|7334.6|7319.6|7334.6|7319.6|7336.3|7321.3|7333.1|7318.1|50
1615543800000|2021-03-12 10:10:00|7334.4|7319.4|7335.6|7320.6|7339.8|7320.6|7334.1|7314.3|19
1615544100000|2021-03-12 10:15:00|7335.9|7320.9|7335.1|7320.1|7336.6|7321.6|7334.5|7319.5|24
1615544400000|2021-03-12 10:20:00|7334.9|7319.9|7338.1|7313.1|7338.8|7319.9|7334.1|7313.1|18
1615544700000|2021-03-12 10:25:00|7337.9|7312.9|7330.9|7315.9|7338.1|7318.1|7330.8|7312.4|19
1615545000000|2021-03-12 10:30:00|7330.8|7315.8|7328.3|7313.3|7330.8|7315.8|7327.5|7312.5|36
1615545300000|2021-03-12 10:35:00|7328.4|7313.4|7326.4|7311.4|7332.2|7313.4|7325.8|7304.5|72
1615545600000|2021-03-12 10:40:00|7325.5|7310.5|7323.6|7308.6|7325.5|7310.5|7323|7308|60
1615545900000|2021-03-12 10:45:00|7323.8|7308.8|7325.6|7310.6|7325.8|7310.8|7323.8|7308.8|26
1615546200000|2021-03-12 10:50:00|7326.1|7311.1|7326.6|7311.6|7326.6|7311.6|7325.6|7310.6|16
1615546500000|2021-03-12 10:55:00|7326.8|7311.8|7324.9|7309.9|7326.8|7311.8|7324.9|7309.9|23
1615546800000|2021-03-12 11:00:00|7325.1|7310.1|7325.8|7310.8|7326.6|7311.6|7324.9|7309.9|19
1615547100000|2021-03-12 11:05:00|7325.6|7310.6|7326.1|7311.1|7326.9|7311.9|7325.6|7310.6|14
1615547400000|2021-03-12 11:10:00|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.6|7310.6|4
1615547700000|2021-03-12 11:15:00|7325.8|7310.8|7329.3|7314.3|7329.9|7314.9|7325.3|7310.3|38
1615548000000|2021-03-12 11:20:00|7329.8|7314.8|7330.1|7315.1|7330.4|7315.4|7329|7314|34
1615548300000|2021-03-12 11:25:00|7330|7315|7330|7315|7330.3|7315.3|7329.3|7314.3|42
1615548600000|2021-03-12 11:30:00|7329.8|7314.8|7328.9|7313.9|7334.6|7314.8|7328.7|7309.6|11
1615548900000|2021-03-12 11:35:00|7329.3|7314.3|7329.7|7314.7|7334.3|7314.7|7327|7307|21
1615549200000|2021-03-12 11:40:00|7330|7315|7329.9|7314.9|7330.2|7315.2|7329.9|7314.9|6
1615549500000|2021-03-12 11:45:00|7330|7315|7331.3|7316.3|7335.6|7316.3|7329.8|7310.2|7
1615549800000|2021-03-12 11:50:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1615550100000|2021-03-12 11:55:00|7330.8|7315.8|7330.6|7315.6|7330.8|7315.8|7330.2|7315.2|12
1615550400000|2021-03-12 12:00:00|7330.7|7315.7|7331.6|7316.6|7337.3|7317.5|7330.7|7312.1|23
1615550700000|2021-03-12 12:05:00|7331.7|7316.7|7330.6|7315.6|7332.3|7317.3|7330.5|7315.5|16
1615551000000|2021-03-12 12:10:00|7330.3|7315.3|7329.5|7314.5|7330.3|7315.3|7329|7314|4
1615551300000|2021-03-12 12:15:00|7334.3|7309.3|7334.1|7309.1|7334.3|7309.3|7333.3|7308.3|15
1615551600000|2021-03-12 12:20:00|7334.3|7309.3|7332.9|7307.9|7334.3|7309.3|7332.9|7307.9|12
1615551900000|2021-03-12 12:25:00|7333|7308|7332.5|7307.5|7333.9|7308.9|7332.5|7307.5|19
1615552200000|2021-03-12 12:30:00|7332.7|7307.7|7327.5|7312.5|7333.1|7312.5|7326.8|7307.7|28
1615552500000|2021-03-12 12:35:00|7332.5|7307.5|7331.1|7306.1|7332.5|7307.5|7330.5|7305.5|91
1615552800000|2021-03-12 12:40:00|7331|7306|7330.5|7305.5|7331.1|7306.1|7330.3|7305.3|159
1615553100000|2021-03-12 12:45:00|7330.6|7305.6|7329.8|7304.8|7331.5|7306.5|7329.8|7304.8|43
1615553400000|2021-03-12 12:50:00|7329.7|7304.7|7332.2|7307.2|7332.2|7307.2|7329.7|7304.7|47
1615553700000|2021-03-12 12:55:00|7332.4|7307.4|7329.6|7304.6|7332.4|7307.4|7329.6|7304.6|89
1615554000000|2021-03-12 13:00:00|7324.3|7309.3|7324|7309|7328.3|7309.3|7323.2|7303.2|11
1615554300000|2021-03-12 13:05:00|7323.8|7308.8|7323.2|7308.2|7329|7309.1|7322.8|7303.8|14
1615554600000|2021-03-12 13:10:00|7323.3|7308.3|7326.5|7301.5|7327.3|7309.1|7321.9|7301.4|22
1615554900000|2021-03-12 13:15:00|7326.6|7301.6|7322|7307|7326.7|7307.8|7322|7301.5|10
1615555200000|2021-03-12 13:20:00|7321.8|7306.8|7320.9|7305.9|7325.4|7306.9|7320|7300.4|13
1615555500000|2021-03-12 13:25:00|7320.8|7305.8|7320.5|7305.5|7320.8|7305.8|7320|7305|11
1615555800000|2021-03-12 13:30:00|7321|7306|7326.8|7301.8|7326.8|7306.9|7320.9|7301.8|6
1615556100000|2021-03-12 13:35:00|7326.3|7301.3|7319.8|7304.8|7326.5|7305.5|7319.7|7301|21
1615556400000|2021-03-12 13:40:00|7319.7|7304.7|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|2
1615556700000|2021-03-12 13:45:00|7319.7|7304.7|7323.1|7308.1|7327.1|7308.1|7319.7|7301|48
1615557000000|2021-03-12 13:50:00|7323.3|7308.3|7328.5|7303.5|7330.9|7312.3|7323|7303.5|52
1615557300000|2021-03-12 13:55:00|7328.4|7303.4|7331|7306|7331.1|7310.8|7325.8|7303.3|31
1615557600000|2021-03-12 14:00:00|7330.9|7305.9|7330.2|7305.2|7331.2|7311|7324|7304.4|31
1615557900000|2021-03-12 14:05:00|7330.1|7305.1|7329.7|7304.7|7330.1|7305.1|7329.4|7304.4|33
1615558200000|2021-03-12 14:10:00|7329.8|7304.8|7330|7305|7330.3|7305.3|7329.8|7304.8|78
1615558500000|2021-03-12 14:15:00|7329.9|7304.9|7326.6|7311.6|7331.3|7311.6|7326.5|7304.8|16
1615558800000|2021-03-12 14:20:00|7326.3|7311.3|7326.5|7311.5|7326.5|7311.5|7326.1|7311.1|4
1615559100000|2021-03-12 14:25:00|7326.4|7311.4|7328.7|7303.7|7330.9|7311.4|7324.4|7303.7|65
1615559400000|2021-03-12 14:30:00|7328.6|7303.6|7329.2|7304.2|7329.5|7308.8|7323.6|7303.6|59
1615559700000|2021-03-12 14:35:00|7329.3|7304.3|7331.5|7306.5|7331.5|7311|7324.4|7304.2|70
1615560000000|2021-03-12 14:40:00|7331.4|7306.4|7325.9|7310.9|7331.4|7312|7325.4|7306.4|56
1615560300000|2021-03-12 14:45:00|7326.1|7311.1|7323.4|7308.4|7329|7311.1|7323.2|7303.9|40
1615560600000|2021-03-12 14:50:00|7323.2|7308.2|7329.1|7304.1|7329.2|7308.4|7323.2|7303.4|41
1615560900000|2021-03-12 14:55:00|7329|7304|7322.6|7307.6|7329|7308.4|7322.6|7303.9|5
1615561200000|2021-03-12 15:00:00|7322.7|7307.7|7323.6|7308.6|7329.1|7308.6|7322.7|7304.1|15
1615561500000|2021-03-12 15:05:00|7323.5|7308.5|7323.6|7308.6|7329.1|7308.6|7323.2|7303.6|22
1615561800000|2021-03-12 15:10:00|7323.5|7308.5|7323.1|7308.1|7324.2|7309.2|7322.9|7307.9|15
1615562100000|2021-03-12 15:15:00|7323.4|7308.4|7323.5|7308.5|7323.8|7308.8|7323.1|7308.1|22
1615562400000|2021-03-12 15:20:00|7323.6|7308.6|7324.6|7309.6|7326|7311|7323.5|7308.5|45
1615562700000|2021-03-12 15:25:00|7324.7|7309.7|7328.4|7313.4|7331.3|7313.4|7324.7|7305.3|90
1615563000000|2021-03-12 15:30:00|7328.5|7313.5|7324.9|7309.9|7332.7|7314|7324.6|7303.6|65
1615563300000|2021-03-12 15:35:00|7324.8|7309.8|7322.4|7307.4|7328.2|7310.3|7322.3|7301.5|57
1615563600000|2021-03-12 15:40:00|7322.3|7307.3|7322.7|7307.7|7323.5|7308.5|7322.3|7307.3|27
1615563900000|2021-03-12 15:45:00|7322.4|7307.4|7321.1|7306.1|7325.7|7307.4|7320.2|7300.4|30
1615564200000|2021-03-12 15:50:00|7321.2|7306.2|7321.4|7306.4|7325.2|7306.4|7319.8|7300.1|26
1615564500000|2021-03-12 15:55:00|7321.3|7306.3|7322.8|7307.8|7323.4|7308.4|7321|7306|46
1615564800000|2021-03-12 16:00:00|7322.9|7307.9|7324.2|7309.2|7324.2|7309.2|7322.3|7307.3|26
1615565100000|2021-03-12 16:05:00|7323.9|7308.9|7323|7308|7327.6|7308.9|7321|7302.6|55
1615565400000|2021-03-12 16:10:00|7322.8|7307.8|7322.7|7307.7|7327.6|7307.9|7322|7302.1|12
1615565700000|2021-03-12 16:15:00|7322.9|7307.9|7322.7|7307.7|7322.9|7307.9|7322.7|7307.7|2
1615566000000|2021-03-12 16:20:00|7322.3|7307.3|7322.5|7307.5|7322.6|7307.6|7321.6|7306.6|6
1615566300000|2021-03-12 16:25:00|7322.6|7307.6|7322.4|7307.4|7322.9|7307.9|7322|7307|20
1615566600000|2021-03-12 16:30:00|7322.6|7307.6|7323|7308|7323.1|7308.1|7322.6|7307.6|8
1615566900000|2021-03-12 16:35:00|7322.9|7307.9|7322.6|7307.6|7322.9|7307.9|7322.4|7307.4|8
1615567200000|2021-03-12 16:40:00|7322.4|7307.4|7321.9|7306.9|7322.6|7307.6|7320.9|7305.9|22
1615567500000|2021-03-12 16:45:00|7321.8|7306.8|7324.4|7299.4|7326.3|7306.8|7320.7|7299.1|47
1615567800000|2021-03-12 16:50:00|7324.3|7299.3|7324.3|7299.3|7324.4|7299.4|7324.3|7299.3|11
1615568100000|2021-03-12 16:55:00|7324.5|7299.5|7324.4|7299.4|7324.5|7299.5|7324.3|7299.3|18
1615568400000|2021-03-12 17:00:00|7324.3|7299.3|7318.9|7303.9|7324.6|7305.1|7318.9|7299.3|22
1615568700000|2021-03-12 17:05:00|7318.8|7303.8|7318.9|7303.9|7318.9|7303.9|7318|7303|6
1615569000000|2021-03-12 17:10:00|7318.2|7303.2|7317.8|7302.8|7318.2|7303.2|7317.8|7302.8|6
1615569300000|2021-03-12 17:15:00|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|7317.7|7302.7|1
1615569600000|2021-03-12 17:20:00|7318.1|7303.1|7318.2|7303.2|7318.2|7303.2|7318.1|7303.1|4
1615570200000|2021-03-12 17:30:00|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|7318.3|7303.3|1
1615570500000|2021-03-12 17:35:00|7318.2|7303.2|7324.7|7299.7|7324.7|7304.3|7318.2|7299.2|10
1615570800000|2021-03-12 17:40:00|7324.6|7299.6|7324.2|7299.2|7324.7|7299.7|7324.1|7299.1|6
1615571100000|2021-03-12 17:45:00|7318.3|7303.3|7318.2|7303.2|7318.3|7303.3|7317.7|7302.7|7
1615571400000|2021-03-12 17:50:00|7319|7304|7319.2|7304.2|7319.2|7304.2|7319|7304|3
1615571700000|2021-03-12 17:55:00|7319.6|7304.6|7324.6|7299.6|7324.7|7304.6|7319.6|7299.6|3
1615572000000|2021-03-12 18:00:00|7319.8|7304.8|7326|7301|7326.3|7306.5|7319.7|7300.9|10
1615572300000|2021-03-12 18:05:00|7321|7306|7324.5|7299.5|7326.9|7307.2|7321|7299.5|38
1615572600000|2021-03-12 18:10:00|7324.6|7299.6|7324.8|7299.8|7324.8|7299.8|7324.3|7299.3|10
1615572900000|2021-03-12 18:15:00|7319.5|7304.5|7319.3|7304.3|7319.8|7304.8|7319.3|7304.3|3
1615573200000|2021-03-12 18:20:00|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|7319.6|7304.6|1
1615574100000|2021-03-12 18:35:00|7319.3|7304.3|7318.8|7303.8|7319.3|7304.3|7318.2|7303.2|10
1615574400000|2021-03-12 18:40:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1615576500000|2021-03-12 19:15:00|7318.5|7303.5|7317.8|7302.8|7318.5|7303.5|7317.8|7302.8|8
1615576800000|2021-03-12 19:20:00|7317.9|7302.9|7318.3|7303.3|7318.3|7303.3|7317.9|7302.9|2
1615577100000|2021-03-12 19:25:00|7318.6|7303.6|7318.8|7303.8|7318.8|7303.8|7318.6|7303.6|9
1615577400000|2021-03-12 19:30:00|7319.8|7304.8|7319|7304|7319.8|7304.8|7319|7304|4
1615578600000|2021-03-12 19:50:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1615578900000|2021-03-12 19:55:00|7324.5|7299.5|7324|7299|7324.5|7299.5|7324|7299|2
1615579200000|2021-03-12 20:00:00|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|7324.3|7299.3|1
1615579500000|2021-03-12 20:05:00|7323.3|7298.3|7322.8|7297.8|7323.3|7298.3|7322.8|7297.8|2
1615579800000|2021-03-12 20:10:00|7323.3|7298.3|7323.1|7298.1|7323.3|7298.3|7323.1|7298.1|2
1615580100000|2021-03-12 20:15:00|7324.1|7299.1|7319.1|7304.1|7324.1|7304.1|7319.1|7299.1|2
1615580400000|2021-03-12 20:20:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1615580700000|2021-03-12 20:25:00|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|7319.1|7304.1|1
1615581300000|2021-03-12 20:35:00|7324.5|7299.5|7318|7303|7324.5|7304.8|7318|7299.5|5
1615581600000|2021-03-12 20:40:00|7323|7298|7323.5|7298.5|7323.5|7298.5|7323|7298|3
1615581900000|2021-03-12 20:45:00|7317.5|7302.5|7317.8|7302.8|7317.8|7302.8|7317.4|7302.4|5
1615582500000|2021-03-12 20:55:00|7318|7303|7318|7303|7318|7303|7318|7303|1
1615775400000|2021-03-15 02:30:00|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1615776900000|2021-03-15 02:55:00|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|7328.3|7303.3|1
1615777200000|2021-03-15 03:00:00|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|7327.8|7302.8|1
1615777500000|2021-03-15 03:05:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1615778400000|2021-03-15 03:20:00|7327.1|7302.1|7327.1|7302.1|7327.1|7302.1|7327.1|7302.1|1
1615778700000|2021-03-15 03:25:00|7326.8|7301.8|7327.8|7302.8|7329.1|7304.1|7326.8|7301.8|4
1615779000000|2021-03-15 03:30:00|7328.1|7303.1|7324.9|7309.9|7330.6|7310|7324.9|7303.1|55
1615779300000|2021-03-15 03:35:00|7325.1|7310.1|7324.7|7309.7|7325.1|7310.1|7324.4|7309.4|32
1615779600000|2021-03-15 03:40:00|7324.8|7309.8|7322.7|7307.7|7324.8|7309.8|7322.4|7307.4|31
1615779900000|2021-03-15 03:45:00|7322.8|7307.8|7323.4|7308.4|7323.4|7308.4|7322.4|7307.4|40
1615780200000|2021-03-15 03:50:00|7323.9|7308.9|7323|7308|7325.5|7310.5|7322.7|7307.7|66
1615780500000|2021-03-15 03:55:00|7323.1|7308.1|7323|7308|7327.1|7308.3|7320.3|7299.5|79
1615780800000|2021-03-15 04:00:00|7322.7|7307.7|7322.9|7307.9|7323.4|7308.4|7320.7|7305.7|55
1615781100000|2021-03-15 04:05:00|7323|7308|7323.1|7308.1|7323.6|7308.6|7322.3|7307.3|38
1615781400000|2021-03-15 04:10:00|7323.2|7308.2|7323.3|7308.3|7323.5|7308.5|7322.4|7307.4|27
1615781700000|2021-03-15 04:15:00|7323.4|7308.4|7324.9|7309.9|7326.6|7311.6|7323.4|7308.4|71
1615782000000|2021-03-15 04:20:00|7325|7310|7325.6|7310.6|7326.9|7311.9|7325|7310|29
1615782300000|2021-03-15 04:25:00|7325.4|7310.4|7324.6|7309.6|7325.4|7310.4|7324.6|7309.6|8
1615782600000|2021-03-15 04:30:00|7324.8|7309.8|7327.6|7312.6|7327.6|7312.6|7323.3|7308.3|52
1615782900000|2021-03-15 04:35:00|7327.4|7312.4|7325.4|7310.4|7334.2|7314.8|7325.1|7308.3|96
1615783200000|2021-03-15 04:40:00|7325.1|7310.1|7323.2|7308.2|7325.6|7310.6|7323.2|7308.2|50
1615783500000|2021-03-15 04:45:00|7323.1|7308.1|7323.2|7308.2|7323.7|7308.7|7322.6|7307.6|42
1615783800000|2021-03-15 04:50:00|7323.4|7308.4|7323.9|7308.9|7324.1|7309.1|7322.3|7307.3|16
1615784100000|2021-03-15 04:55:00|7324.1|7309.1|7324.3|7309.3|7324.7|7309.7|7324.1|7309.1|37
1615784400000|2021-03-15 05:00:00|7324.4|7309.4|7327.4|7312.4|7327.4|7312.4|7323.6|7308.6|35
1615784700000|2021-03-15 05:05:00|7327.5|7312.5|7326.7|7311.7|7327.5|7312.5|7326.1|7311.1|36
1615785000000|2021-03-15 05:10:00|7326.8|7311.8|7328.1|7313.1|7328.4|7313.4|7326.4|7311.4|26
1615785300000|2021-03-15 05:15:00|7328.3|7313.3|7327.6|7312.6|7328.4|7313.4|7327.3|7312.3|24
1615785600000|2021-03-15 05:20:00|7328.1|7313.1|7329.4|7314.4|7330.1|7315.1|7327.8|7312.8|37
1615785900000|2021-03-15 05:25:00|7329.3|7314.3|7328.3|7313.3|7329.3|7314.3|7328.1|7313.1|20
1615786200000|2021-03-15 05:30:00|7328.1|7313.1|7327.6|7312.6|7328.6|7313.6|7327.4|7312.4|17
1615786500000|2021-03-15 05:35:00|7327.7|7312.7|7329.5|7314.5|7330.1|7315.1|7327.6|7312.6|25
1615786800000|2021-03-15 05:40:00|7329.9|7314.9|7328.6|7313.6|7330.6|7315.6|7328.4|7313.4|20
1615787100000|2021-03-15 05:45:00|7328.4|7313.4|7328.3|7313.3|7330.1|7315.1|7327.3|7312.3|46
1615787400000|2021-03-15 05:50:00|7327.9|7312.9|7323.8|7308.8|7328.1|7313.1|7323.8|7308.8|48
1615787700000|2021-03-15 05:55:00|7323.4|7308.4|7325.4|7310.4|7325.6|7310.6|7323.3|7308.3|39
1615788000000|2021-03-15 06:00:00|7325.6|7310.6|7325.5|7310.5|7325.9|7310.9|7324.3|7309.3|55
1615788300000|2021-03-15 06:05:00|7325.4|7310.4|7325.4|7310.4|7326.7|7311.7|7325.2|7310.2|27
1615788600000|2021-03-15 06:10:00|7325.5|7310.5|7326.4|7311.4|7326.4|7311.4|7325.2|7310.2|25
1615788900000|2021-03-15 06:15:00|7326.5|7311.5|7326.4|7311.4|7326.9|7311.9|7325.7|7310.7|25
1615789200000|2021-03-15 06:20:00|7325.9|7310.9|7323.2|7308.2|7326|7311|7323.1|7308.1|19
1615789500000|2021-03-15 06:25:00|7323.3|7308.3|7323.3|7308.3|7323.6|7308.6|7321.6|7306.6|35
1615789800000|2021-03-15 06:30:00|7322.8|7307.8|7320.5|7305.5|7324.1|7309.1|7320.3|7305.3|37
1615790100000|2021-03-15 06:35:00|7321|7306|7320.1|7305.1|7321.6|7306.6|7319.9|7304.9|31
1615790400000|2021-03-15 06:40:00|7319.8|7304.8|7320.9|7305.9|7320.9|7305.9|7318.3|7303.3|47
1615790700000|2021-03-15 06:45:00|7320.2|7305.2|7319.9|7304.9|7320.8|7305.8|7318.6|7303.6|30
1615791000000|2021-03-15 06:50:00|7319.7|7304.7|7317.8|7302.8|7319.7|7304.7|7316.3|7301.3|67
1615791300000|2021-03-15 06:55:00|7317.6|7302.6|7319.1|7304.1|7319.3|7304.3|7316.6|7301.6|28
1615791600000|2021-03-15 07:00:00|7319.3|7304.3|7317.8|7302.8|7320.4|7305.4|7316.7|7301.7|55
1615791900000|2021-03-15 07:05:00|7317.7|7302.7|7317.4|7302.4|7319.1|7304.1|7317.3|7302.3|32
1615792200000|2021-03-15 07:10:00|7317.6|7302.6|7317.3|7302.3|7318.3|7303.3|7317.1|7302.1|35
1615792500000|2021-03-15 07:15:00|7317.4|7302.4|7316.9|7301.9|7317.4|7302.4|7314.3|7299.3|50
1615792800000|2021-03-15 07:20:00|7316.8|7301.8|7317.8|7302.8|7318.1|7303.1|7316.1|7301.1|26
1615793100000|2021-03-15 07:25:00|7317.5|7302.5|7319.7|7304.7|7320.2|7305.2|7317.1|7302.1|63
1615793400000|2021-03-15 07:30:00|7319.6|7304.6|7316.5|7301.5|7320.1|7305.1|7316.5|7301.5|52
1615793700000|2021-03-15 07:35:00|7316.1|7301.1|7318.4|7303.4|7318.4|7303.4|7315.5|7300.5|33
1615794000000|2021-03-15 07:40:00|7318.1|7303.1|7315.8|7300.8|7318.1|7303.1|7314.8|7299.8|43
1615794300000|2021-03-15 07:45:00|7316.1|7301.1|7319|7304|7319|7304|7316.1|7301.1|24
1615794600000|2021-03-15 07:50:00|7318.9|7303.9|7318.3|7303.3|7319.6|7304.6|7317.3|7302.3|36
1615794900000|2021-03-15 07:55:00|7318.4|7303.4|7318.3|7303.3|7318.9|7303.9|7317.6|7302.6|32
1615795200000|2021-03-15 08:00:00|7318.2|7303.2|7316.1|7301.1|7318.2|7303.2|7314.2|7299.2|63
1615795500000|2021-03-15 08:05:00|7315.9|7300.9|7310.2|7295.2|7316.1|7301.1|7310|7295|118
1615795800000|2021-03-15 08:10:00|7310.4|7295.4|7310.3|7295.3|7310.6|7295.6|7308.5|7293.5|101
1615796100000|2021-03-15 08:15:00|7310.2|7295.2|7309.9|7294.9|7312.5|7297.5|7309.2|7294.2|61
1615796400000|2021-03-15 08:20:00|7309.8|7294.8|7306.5|7291.5|7310.4|7295.4|7306.5|7291.5|65
1615796700000|2021-03-15 08:25:00|7306.7|7291.7|7301.3|7286.3|7310.5|7292.3|7301.3|7285.3|89
1615797000000|2021-03-15 08:30:00|7301.6|7286.6|7302.8|7287.8|7302.8|7287.8|7299.1|7284.1|97
1615797300000|2021-03-15 08:35:00|7303|7288|7303.1|7288.1|7304.3|7289.3|7302.1|7287.1|72
1615797600000|2021-03-15 08:40:00|7303.5|7288.5|7304.3|7289.3|7306|7291|7303.3|7288.3|35
1615797900000|2021-03-15 08:45:00|7304.5|7289.5|7301.7|7286.7|7304.5|7289.5|7299.9|7284.9|66
1615798200000|2021-03-15 08:50:00|7301.6|7286.6|7300.8|7285.8|7303.8|7288.8|7298.7|7283.7|90
1615798500000|2021-03-15 08:55:00|7301.3|7286.3|7301.6|7286.6|7303.7|7288.7|7301.3|7286.3|52
1615798800000|2021-03-15 09:00:00|7301.8|7286.8|7301.2|7286.2|7302.8|7287.8|7301|7286|45
1615799100000|2021-03-15 09:05:00|7301|7286|7303.3|7288.3|7304.9|7289.9|7300.2|7285.2|47
1615799400000|2021-03-15 09:10:00|7303.8|7288.8|7303.5|7288.5|7305.1|7290.1|7302.8|7287.8|50
1615799700000|2021-03-15 09:15:00|7303.6|7288.6|7300.7|7285.7|7304|7289|7300.7|7285.7|75
1615800000000|2021-03-15 09:20:00|7301.2|7286.2|7296.3|7281.3|7301.2|7286.2|7296.1|7281.1|65
1615800300000|2021-03-15 09:25:00|7295.7|7280.7|7295.2|7280.2|7297|7282|7289.4|7274.4|212
1615800600000|2021-03-15 09:30:00|7294.7|7279.7|7295.7|7280.7|7296.1|7281.1|7293.6|7278.6|30
1615800900000|2021-03-15 09:35:00|7296.1|7281.1|7297.6|7282.6|7298.6|7283.6|7295.6|7280.6|49
1615801200000|2021-03-15 09:40:00|7297.5|7282.5|7297.6|7282.6|7299|7284|7296|7281|61
1615801500000|2021-03-15 09:45:00|7297.7|7282.7|7299.1|7284.1|7300.1|7285.1|7296.4|7281.4|62
1615801800000|2021-03-15 09:50:00|7299|7284|7297.1|7282.1|7299.1|7284.1|7295.2|7280.2|86
1615802100000|2021-03-15 09:55:00|7296.9|7281.9|7300.5|7285.5|7300.6|7285.6|7296.7|7281.7|105
1615802400000|2021-03-15 10:00:00|7300.1|7285.1|7299.8|7284.8|7300.6|7285.6|7299.4|7284.4|23
1615802700000|2021-03-15 10:05:00|7299.9|7284.9|7303.3|7288.3|7303.3|7288.3|7299.7|7284.7|73
1615803000000|2021-03-15 10:10:00|7303.6|7288.6|7301.4|7286.4|7303.8|7288.8|7301.4|7286.4|51
1615803300000|2021-03-15 10:15:00|7301.5|7286.5|7304.9|7289.9|7305|7290|7301.4|7286.4|34
1615803600000|2021-03-15 10:20:00|7305|7290|7301.5|7286.5|7305|7290|7300.9|7285.9|33
1615803900000|2021-03-15 10:25:00|7301.4|7286.4|7303.2|7288.2|7303.2|7288.2|7301.4|7286.4|45
1615804200000|2021-03-15 10:30:00|7303.3|7288.3|7303.7|7288.7|7304.2|7289.2|7303.2|7288.2|34
1615804500000|2021-03-15 10:35:00|7303.8|7288.8|7301.6|7286.6|7304|7289|7301.6|7286.6|14
1615804800000|2021-03-15 10:40:00|7301.5|7286.5|7301.7|7286.7|7301.7|7286.7|7301.2|7286.2|18
1615805100000|2021-03-15 10:45:00|7302|7287|7300.9|7285.9|7302.6|7287.6|7300.9|7285.9|21
1615805400000|2021-03-15 10:50:00|7300.1|7285.1|7298.8|7283.8|7304|7285.1|7297.1|7278.4|35
1615805700000|2021-03-15 10:55:00|7299.2|7284.2|7305.4|7280.4|7305.4|7284.9|7299.2|7280.1|18
1615806000000|2021-03-15 11:00:00|7305.6|7280.6|7301|7286|7305.6|7286.7|7300.3|7280.6|16
1615806300000|2021-03-15 11:05:00|7301.2|7286.2|7301|7286|7301.2|7286.2|7301|7286|2
1615806600000|2021-03-15 11:10:00|7301.3|7286.3|7300.1|7285.1|7301.3|7286.3|7299.8|7284.8|10
1615806900000|2021-03-15 11:15:00|7299.9|7284.9|7300.2|7285.2|7300.2|7285.2|7299.3|7284.3|12
1615807200000|2021-03-15 11:20:00|7301.3|7286.3|7303.8|7288.8|7308.6|7288.9|7301.3|7283.4|24
1615807500000|2021-03-15 11:25:00|7303.5|7288.5|7303.3|7288.3|7303.9|7288.9|7303|7288|13
1615807800000|2021-03-15 11:30:00|7303|7288|7307.3|7282.3|7307.5|7288|7302.3|7282|7
1615808400000|2021-03-15 11:40:00|7307.6|7282.6|7304.8|7289.8|7310|7289.8|7304.2|7282.5|7
1615808700000|2021-03-15 11:45:00|7304.5|7289.5|7305|7290|7310.3|7290|7304.3|7284.5|16
1615809000000|2021-03-15 11:50:00|7310.3|7285.3|7311.1|7286.1|7311.1|7291.6|7305|7284.9|22
1615809300000|2021-03-15 11:55:00|7307.6|7292.6|7312.1|7287.1|7312.9|7292.6|7307.6|7286.4|18
1615809600000|2021-03-15 12:00:00|7312|7287|7306.4|7291.4|7312.5|7291.9|7306.4|7286.9|11
1615809900000|2021-03-15 12:05:00|7306|7291|7305.5|7290.5|7306|7291|7305.3|7290.3|9
1615810200000|2021-03-15 12:10:00|7305.4|7290.4|7310.8|7285.8|7310.9|7290.8|7303.6|7285.7|38
1615810500000|2021-03-15 12:15:00|7311.2|7286.2|7305.9|7290.9|7311.2|7291.5|7305.6|7286.2|11
1615810800000|2021-03-15 12:20:00|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.8|7289.8|11
1615811100000|2021-03-15 12:25:00|7305.1|7290.1|7304.8|7289.8|7305.1|7290.1|7303.7|7288.7|18
1615811400000|2021-03-15 12:30:00|7305.1|7290.1|7306.1|7291.1|7307|7292|7304.9|7289.9|9
1615811700000|2021-03-15 12:35:00|7306.2|7291.2|7306.5|7291.5|7306.6|7291.6|7305.8|7290.8|12
1615812000000|2021-03-15 12:40:00|7306.7|7291.7|7307.4|7292.4|7307.4|7292.4|7306.7|7291.7|7
1615812300000|2021-03-15 12:45:00|7307.5|7292.5|7307.4|7292.4|7307.5|7292.5|7307.2|7292.2|6
1615812600000|2021-03-15 12:50:00|7307.2|7292.2|7306.9|7291.9|7307.2|7292.2|7306.8|7291.8|5
1615812900000|2021-03-15 12:55:00|7306.8|7291.8|7307.2|7292.2|7307.4|7292.4|7306.8|7291.8|14
1615813200000|2021-03-15 13:00:00|7307.3|7292.3|7314|7289|7314|7294.2|7307.2|7288.4|22
1615813500000|2021-03-15 13:05:00|7314.5|7289.5|7314|7289|7314.5|7289.5|7314|7289|3
1615813800000|2021-03-15 13:10:00|7313.5|7288.5|7313.5|7288.5|7313.5|7293.5|7306.5|7287.5|20
1615814100000|2021-03-15 13:15:00|7313.6|7288.6|7313.9|7288.9|7313.9|7288.9|7313.6|7288.6|6
1615814400000|2021-03-15 13:20:00|7314|7289|7314|7289|7314.1|7289.1|7314|7289|3
1615814700000|2021-03-15 13:25:00|7314.3|7289.3|7314.1|7289.1|7314.4|7294.5|7308.5|7288.9|20
1615815000000|2021-03-15 13:30:00|7314|7289|7313.5|7288.5|7314.1|7293.7|7307.5|7287.6|76
1615815300000|2021-03-15 13:35:00|7313.6|7288.6|7314|7289|7314|7289|7313.4|7288.4|27
1615815600000|2021-03-15 13:40:00|7313.9|7288.9|7307.4|7292.4|7314|7293.3|7306.9|7287.7|47
1615815900000|2021-03-15 13:45:00|7307.3|7292.3|7308.2|7293.2|7308.4|7293.4|7307.2|7292.2|17
1615816200000|2021-03-15 13:50:00|7308.1|7293.1|7308.1|7293.1|7308.2|7293.2|7308.1|7293.1|5
1615816500000|2021-03-15 13:55:00|7308|7293|7308.1|7293.1|7308.1|7293.1|7307.8|7292.8|7
1615816800000|2021-03-15 14:00:00|7308.3|7293.3|7308.1|7293.1|7308.3|7293.3|7308.1|7293.1|12
1615817100000|2021-03-15 14:05:00|7308|7293|7308|7293|7308.1|7293.1|7308|7293|7
1615817700000|2021-03-15 14:15:00|7307.8|7292.8|7306.9|7291.9|7307.9|7292.9|7306.9|7291.9|9
1615818000000|2021-03-15 14:20:00|7307|7292|7308.4|7293.4|7308.7|7293.7|7306.8|7291.8|28
1615818300000|2021-03-15 14:25:00|7308.3|7293.3|7308.3|7293.3|7308.7|7293.7|7308.3|7293.3|4
1615818600000|2021-03-15 14:30:00|7308.2|7293.2|7308.6|7293.6|7308.7|7293.7|7307.7|7292.7|15
1615818900000|2021-03-15 14:35:00|7309.1|7294.1|7309.3|7294.3|7309.8|7294.8|7309.1|7294.1|13
1615819200000|2021-03-15 14:40:00|7308.5|7293.5|7308.4|7293.4|7308.7|7293.7|7308.3|7293.3|13
1615819500000|2021-03-15 14:45:00|7308.5|7293.5|7308.6|7293.6|7308.7|7293.7|7308.4|7293.4|8
1615819800000|2021-03-15 14:50:00|7308.5|7293.5|7308.2|7293.2|7308.8|7293.8|7307.1|7292.1|27
1615820100000|2021-03-15 14:55:00|7308.6|7293.6|7308|7293|7308.8|7293.8|7307.9|7292.9|8
1615820400000|2021-03-15 15:00:00|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|7307.9|7292.9|1
1615820700000|2021-03-15 15:05:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|2
1615821000000|2021-03-15 15:10:00|7308|7293|7308.2|7293.2|7308.4|7293.4|7307.9|7292.9|5
1615821300000|2021-03-15 15:15:00|7308.3|7293.3|7308.5|7293.5|7308.5|7293.5|7308.3|7293.3|2
1615821600000|2021-03-15 15:20:00|7308.6|7293.6|7309|7294|7309|7294|7308.6|7293.6|3
1615821900000|2021-03-15 15:25:00|7309.1|7294.1|7315.9|7290.9|7315.9|7295|7309.1|7289.9|15
1615822200000|2021-03-15 15:30:00|7316|7291|7313.2|7298.2|7316.1|7298.7|7312.1|7290.6|51
1615822500000|2021-03-15 15:35:00|7312.8|7297.8|7314.7|7299.7|7320.3|7300.3|7312.8|7293.7|41
1615822800000|2021-03-15 15:40:00|7314.8|7299.8|7318.3|7293.3|7318.5|7299.8|7313.8|7292.8|67
1615823100000|2021-03-15 15:45:00|7318.4|7293.4|7318|7293|7319.4|7298.2|7313.2|7292.7|217
1615823400000|2021-03-15 15:50:00|7318.1|7293.1|7312.4|7297.4|7318.1|7297.6|7312.3|7292.3|71
1615823700000|2021-03-15 15:55:00|7312|7297|7317.9|7292.9|7318.1|7297.2|7311.5|7291.9|41
1615824000000|2021-03-15 16:00:00|7317.8|7292.8|7317.7|7292.7|7318|7298.3|7311.8|7292.4|48
1615824300000|2021-03-15 16:05:00|7311.4|7296.4|7308.9|7293.9|7314.5|7296.4|7308.8|7289.4|40
1615824600000|2021-03-15 16:10:00|7308.8|7293.8|7306.5|7291.5|7308.8|7293.8|7306.5|7291.5|27
1615824900000|2021-03-15 16:15:00|7306.6|7291.6|7307.9|7292.9|7313.8|7293|7306.6|7287.9|32
1615825200000|2021-03-15 16:20:00|7307.5|7292.5|7307.9|7292.9|7308|7293|7307.1|7292.1|19
1615825500000|2021-03-15 16:25:00|7307.8|7292.8|7308.3|7293.3|7308.3|7293.3|7307.7|7292.7|21
1615825800000|2021-03-15 16:30:00|7308.2|7293.2|7307.3|7292.3|7308.2|7293.2|7307.3|7292.3|4
1615826100000|2021-03-15 16:35:00|7307.2|7292.2|7305.9|7290.9|7307.2|7292.2|7305.7|7290.7|23
1615826400000|2021-03-15 16:40:00|7305.7|7290.7|7306|7291|7306.5|7291.5|7305.1|7290.1|11
1615826700000|2021-03-15 16:45:00|7305.9|7290.9|7305.1|7290.1|7305.9|7290.9|7305.1|7290.1|15
1615827000000|2021-03-15 16:50:00|7305.2|7290.2|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|4
1615827300000|2021-03-15 16:55:00|7305.8|7290.8|7305.8|7290.8|7305.9|7290.9|7305.8|7290.8|3
1615827900000|2021-03-15 17:05:00|7306.5|7291.5|7307.9|7292.9|7313.2|7293.2|7306.5|7288.2|13
1615828200000|2021-03-15 17:10:00|7308|7293|7307.8|7292.8|7308|7293|7307.6|7292.6|9
1615828500000|2021-03-15 17:15:00|7307.7|7292.7|7307.9|7292.9|7307.9|7292.9|7307.6|7292.6|5
1615828800000|2021-03-15 17:20:00|7307.8|7292.8|7311.8|7286.8|7312|7292.8|7307.4|7286.5|51
1615829100000|2021-03-15 17:25:00|7311.7|7286.7|7311.2|7286.2|7312|7287|7311.2|7286.2|83
1615829400000|2021-03-15 17:30:00|7311.1|7286.1|7312|7287|7312|7287|7311.1|7286.1|4
1615829700000|2021-03-15 17:35:00|7307.1|7292.1|7306.9|7291.9|7307.1|7292.1|7306.8|7291.8|5
1615830000000|2021-03-15 17:40:00|7306.5|7291.5|7311.4|7286.4|7311.5|7291.6|7306.4|7286.2|18
1615830600000|2021-03-15 17:50:00|7311.6|7286.6|7306.4|7291.4|7311.6|7291.8|7306.3|7286.2|54
1615830900000|2021-03-15 17:55:00|7306.5|7291.5|7311.5|7286.5|7311.5|7291.6|7306.3|7286.5|30
1615831200000|2021-03-15 18:00:00|7311.4|7286.4|7306.1|7291.1|7311.4|7291.1|7306|7286.4|4
1615831500000|2021-03-15 18:05:00|7306|7291|7306|7291|7306.1|7291.1|7305.9|7290.9|14
1615831800000|2021-03-15 18:10:00|7305.9|7290.9|7304.1|7289.1|7305.9|7290.9|7303.7|7288.7|32
1615832400000|2021-03-15 18:20:00|7304.2|7289.2|7305|7290|7305.1|7290.1|7304.2|7289.2|8
1615832700000|2021-03-15 18:25:00|7304.9|7289.9|7305.6|7290.6|7306.8|7291.8|7304.9|7289.9|16
1615833000000|2021-03-15 18:30:00|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|7305.4|7290.4|1
1615833300000|2021-03-15 18:35:00|7305.5|7290.5|7304.7|7289.7|7306.4|7291.4|7304.7|7289.7|18
1615833600000|2021-03-15 18:40:00|7304.8|7289.8|7305.4|7290.4|7305.7|7290.7|7304.8|7289.8|10
1615834200000|2021-03-15 18:50:00|7305.8|7290.8|7305.7|7290.7|7305.8|7290.8|7305.7|7290.7|2
1615834500000|2021-03-15 18:55:00|7305.8|7290.8|7305.7|7290.7|7305.9|7290.9|7305.7|7290.7|4
1615834800000|2021-03-15 19:00:00|7305.8|7290.8|7305.8|7290.8|7305.8|7290.8|7305.7|7290.7|5
1615835100000|2021-03-15 19:05:00|7305.7|7290.7|7306|7291|7306|7291|7305.7|7290.7|27
1615835400000|2021-03-15 19:10:00|7306.1|7291.1|7305.9|7290.9|7306.3|7291.3|7305.9|7290.9|179
1615835700000|2021-03-15 19:15:00|7306|7291|7305.9|7290.9|7306.1|7291.1|7305.8|7290.8|125
1615836000000|2021-03-15 19:20:00|7306|7291|7305.8|7290.8|7306.1|7291.1|7305.8|7290.8|31
1615836300000|2021-03-15 19:25:00|7305.9|7290.9|7305.9|7290.9|7306.1|7291.1|7305.9|7290.9|3
1615836600000|2021-03-15 19:30:00|7306.1|7291.1|7306|7291|7306.2|7291.2|7306|7291|6
1615836900000|2021-03-15 19:35:00|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7304.8|7289.8|12
1615837200000|2021-03-15 19:40:00|7304.8|7289.8|7304.4|7289.4|7304.8|7289.8|7304.1|7289.1|7
1615837500000|2021-03-15 19:45:00|7304.3|7289.3|7303.6|7288.6|7304.3|7289.3|7303.6|7288.6|6
1615838100000|2021-03-15 19:55:00|7303.5|7288.5|7303|7288|7303.6|7288.6|7303|7288|5
1615838400000|2021-03-15 20:00:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1615839000000|2021-03-15 20:10:00|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|7302.6|7287.6|1
1615839300000|2021-03-15 20:15:00|7302.3|7287.3|7302.6|7287.6|7302.6|7287.6|7302.2|7287.2|4
1615840200000|2021-03-15 20:30:00|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|7302.5|7287.5|1
1615841100000|2021-03-15 20:45:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1615841400000|2021-03-15 20:50:00|7307.6|7282.6|7307.6|7282.6|7307.6|7282.6|7307.6|7282.6|1
1615841700000|2021-03-15 20:55:00|7309.6|7284.6|7309.4|7284.4|7310|7285|7307.4|7282.4|25
1615861800000|2021-03-16 02:30:00|7311.1|7286.1|7311.1|7286.1|7311.1|7286.1|7311.1|7286.1|1
1615862700000|2021-03-16 02:45:00|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|7310.6|7285.6|1
1615863000000|2021-03-16 02:50:00|7309.6|7284.6|7308.1|7283.1|7309.6|7284.6|7308.1|7283.1|2
1615863300000|2021-03-16 02:55:00|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|7308.6|7283.6|1
1615864200000|2021-03-16 03:10:00|7307.5|7282.5|7305.8|7280.8|7307.5|7282.5|7305.8|7280.8|4
1615864500000|2021-03-16 03:15:00|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|1
1615865100000|2021-03-16 03:25:00|7304.8|7279.8|7304.8|7279.8|7304.8|7279.8|7304.3|7279.3|3
1615865400000|2021-03-16 03:30:00|7304.3|7279.3|7305.8|7280.8|7306|7281|7303|7278|53
1615865700000|2021-03-16 03:35:00|7300.8|7285.8|7305.6|7280.6|7305.9|7285.8|7300.8|7280.1|11
1615866000000|2021-03-16 03:40:00|7305.7|7280.7|7299.5|7284.5|7307.1|7287|7299.1|7278.8|70
1615866300000|2021-03-16 03:45:00|7299.6|7284.6|7299.4|7284.4|7306.3|7286.4|7299.1|7280|47
1615866600000|2021-03-16 03:50:00|7299.3|7284.3|7300.2|7285.2|7300.3|7285.3|7298.8|7283.8|48
1615866900000|2021-03-16 03:55:00|7300|7285|7299.5|7284.5|7300|7285|7299.2|7284.2|35
1615867200000|2021-03-16 04:00:00|7299.4|7284.4|7299.8|7284.8|7299.8|7284.8|7299|7284|17
1615867500000|2021-03-16 04:05:00|7299.7|7284.7|7298.9|7283.9|7299.9|7284.9|7298.9|7283.9|30
1615867800000|2021-03-16 04:10:00|7298.8|7283.8|7299.5|7284.5|7300.3|7285.3|7298.1|7283.1|35
1615868100000|2021-03-16 04:15:00|7299.8|7284.8|7298.6|7283.6|7300|7285|7298.6|7283.6|11
1615868400000|2021-03-16 04:20:00|7298|7283|7299.1|7284.1|7299.2|7284.2|7298|7283|16
1615868700000|2021-03-16 04:25:00|7298.9|7283.9|7300.7|7285.7|7300.7|7285.7|7298.9|7283.9|17
1615869000000|2021-03-16 04:30:00|7300.3|7285.3|7293.1|7278.1|7302.9|7285.6|7293|7275.1|187
1615869300000|2021-03-16 04:35:00|7292.9|7277.9|7294.7|7279.7|7301.2|7281.3|7292.9|7273.9|97
1615869600000|2021-03-16 04:40:00|7294.9|7279.9|7293.2|7278.2|7294.9|7279.9|7293|7278|32
1615869900000|2021-03-16 04:45:00|7293|7278|7294|7279|7294|7279|7286.3|7271.3|160
1615870200000|2021-03-16 04:50:00|7293.9|7278.9|7295.7|7280.7|7303.2|7283.6|7292.9|7272.6|121
1615870500000|2021-03-16 04:55:00|7295.8|7280.8|7295|7280|7296.3|7281.3|7294|7279|22
1615870800000|2021-03-16 05:00:00|7294.8|7279.8|7295.5|7280.5|7296|7281|7294.2|7279.2|40
1615871100000|2021-03-16 05:05:00|7295.9|7280.9|7295.5|7280.5|7296|7281|7295.5|7280.5|7
1615871400000|2021-03-16 05:10:00|7295.4|7280.4|7297|7282|7297|7282|7295.2|7280.2|28
1615871700000|2021-03-16 05:15:00|7296.9|7281.9|7294.8|7279.8|7297.7|7282.7|7294.8|7279.8|40
1615872000000|2021-03-16 05:20:00|7294.9|7279.9|7295.7|7280.7|7296|7281|7294.2|7279.2|46
1615872300000|2021-03-16 05:25:00|7295.5|7280.5|7295.8|7280.8|7295.8|7280.8|7294.9|7279.9|21
1615872600000|2021-03-16 05:30:00|7295.9|7280.9|7297.2|7282.2|7297.2|7282.2|7295.9|7280.9|18
1615872900000|2021-03-16 05:35:00|7297.3|7282.3|7298.2|7283.2|7299.7|7284.7|7297.2|7282.2|31
1615873200000|2021-03-16 05:40:00|7297.8|7282.8|7299.8|7284.8|7299.8|7284.8|7297.4|7282.4|48
1615873500000|2021-03-16 05:45:00|7299.5|7284.5|7299.3|7284.3|7300.4|7285.4|7298.7|7283.7|34
1615873800000|2021-03-16 05:50:00|7299.6|7284.6|7301.5|7286.5|7301.5|7286.5|7299.6|7284.6|35
1615874100000|2021-03-16 05:55:00|7301.7|7286.7|7306|7281|7306.1|7286.9|7300.7|7280.8|49
1615874400000|2021-03-16 06:00:00|7306.1|7281.1|7300.9|7285.9|7306.1|7288.5|7300|7280.8|77
1615874700000|2021-03-16 06:05:00|7301.6|7286.6|7301.6|7286.6|7302.5|7287.5|7301.1|7286.1|48
1615875000000|2021-03-16 06:10:00|7301.4|7286.4|7302.8|7287.8|7303.9|7288.9|7301.1|7286.1|24
1615875300000|2021-03-16 06:15:00|7303.1|7288.1|7302|7287|7303.6|7288.6|7301.8|7286.8|25
1615875600000|2021-03-16 06:20:00|7302.2|7287.2|7301.3|7286.3|7302.4|7287.4|7300.5|7285.5|23
1615875900000|2021-03-16 06:25:00|7301.8|7286.8|7298.6|7283.6|7301.8|7286.8|7298.6|7283.6|27
1615876200000|2021-03-16 06:30:00|7298.5|7283.5|7298|7283|7299.5|7284.5|7297.6|7282.6|38
1615876500000|2021-03-16 06:35:00|7298.1|7283.1|7298.4|7283.4|7299.7|7284.7|7297.9|7282.9|19
1615876800000|2021-03-16 06:40:00|7298.9|7283.9|7300.1|7285.1|7300.3|7285.3|7298.4|7283.4|27
1615877100000|2021-03-16 06:45:00|7300.3|7285.3|7298.3|7283.3|7300.3|7285.3|7298.3|7283.3|16
1615877400000|2021-03-16 06:50:00|7298.4|7283.4|7300.1|7285.1|7300.3|7285.3|7298.3|7283.3|24
1615877700000|2021-03-16 06:55:00|7300|7285|7301.1|7286.1|7301.1|7286.1|7299.9|7284.9|19
1615878000000|2021-03-16 07:00:00|7300.9|7285.9|7301.6|7286.6|7302.6|7287.6|7300.7|7285.7|38
1615878300000|2021-03-16 07:05:00|7301.9|7286.9|7303.4|7288.4|7303.8|7288.8|7301.1|7286.1|63
1615878600000|2021-03-16 07:10:00|7303.6|7288.6|7304.5|7289.5|7305.7|7290.7|7303.6|7288.6|54
1615878900000|2021-03-16 07:15:00|7304.4|7289.4|7308.3|7293.3|7309.1|7294.1|7304.4|7289.4|74
1615879200000|2021-03-16 07:20:00|7308.1|7293.1|7310.5|7295.5|7311.2|7296.2|7306.8|7291.8|74
1615879500000|2021-03-16 07:25:00|7310.6|7295.6|7310.3|7295.3|7310.8|7295.8|7308.9|7293.9|45
1615879800000|2021-03-16 07:30:00|7310.4|7295.4|7309.3|7294.3|7310.6|7295.6|7309.1|7294.1|32
1615880100000|2021-03-16 07:35:00|7309.6|7294.6|7309.9|7294.9|7310.5|7295.5|7309.3|7294.3|18
1615880400000|2021-03-16 07:40:00|7309.3|7294.3|7310|7295|7310.2|7295.2|7308.3|7293.3|39
1615880700000|2021-03-16 07:45:00|7310.1|7295.1|7312.1|7297.1|7312.8|7297.8|7310.1|7295.1|70
1615881000000|2021-03-16 07:50:00|7312.3|7297.3|7313.1|7298.1|7314.1|7299.1|7311.6|7296.6|73
1615881300000|2021-03-16 07:55:00|7312.8|7297.8|7311.8|7296.8|7314.1|7299.1|7311.1|7296.1|64
1615881600000|2021-03-16 08:00:00|7312.4|7297.4|7311.1|7296.1|7312.4|7297.4|7309.8|7294.8|44
1615881900000|2021-03-16 08:05:00|7310.6|7295.6|7312.1|7297.1|7312.3|7297.3|7309.6|7294.6|38
1615882200000|2021-03-16 08:10:00|7312.3|7297.3|7308.4|7293.4|7312.3|7297.3|7307.8|7292.8|53
1615882500000|2021-03-16 08:15:00|7308.3|7293.3|7308.2|7293.2|7309.1|7294.1|7307.1|7292.1|57
1615882800000|2021-03-16 08:20:00|7308|7293|7309.9|7294.9|7310|7295|7307.7|7292.7|35
1615883100000|2021-03-16 08:25:00|7310|7295|7308.9|7293.9|7310.2|7295.2|7308.8|7293.8|19
1615883400000|2021-03-16 08:30:00|7308.8|7293.8|7307.8|7292.8|7308.8|7293.8|7307.1|7292.1|26
1615883700000|2021-03-16 08:35:00|7308|7293|7308.9|7293.9|7308.9|7293.9|7306.4|7291.4|35
1615884000000|2021-03-16 08:40:00|7309|7294|7310.5|7295.5|7310.5|7295.5|7308.3|7293.3|21
1615884300000|2021-03-16 08:45:00|7311|7296|7310.1|7295.1|7311.8|7296.8|7310.1|7295.1|21
1615884600000|2021-03-16 08:50:00|7310.4|7295.4|7311.6|7296.6|7311.6|7296.6|7310.1|7295.1|17
1615884900000|2021-03-16 08:55:00|7311.3|7296.3|7315.3|7300.3|7320.6|7300.6|7310.1|7295.1|81
1615885200000|2021-03-16 09:00:00|7314.9|7299.9|7316.6|7301.6|7316.9|7301.9|7314.4|7299.4|66
1615885500000|2021-03-16 09:05:00|7316.8|7301.8|7311.5|7296.5|7316.8|7301.8|7310.7|7291|81
1615885800000|2021-03-16 09:10:00|7311.6|7296.6|7313.4|7298.4|7313.4|7298.4|7311.1|7296.1|23
1615886100000|2021-03-16 09:15:00|7312.6|7297.6|7313.1|7298.1|7313.6|7298.6|7312|7297|33
1615886400000|2021-03-16 09:20:00|7312.9|7297.9|7310.1|7295.1|7312.9|7297.9|7310.1|7295.1|45
1615886700000|2021-03-16 09:25:00|7309.8|7294.8|7309.1|7294.1|7310.4|7295.4|7308.8|7293.8|27
1615887000000|2021-03-16 09:30:00|7308.8|7293.8|7309.5|7294.5|7309.8|7294.8|7308.1|7293.1|37
1615887300000|2021-03-16 09:35:00|7309.7|7294.7|7310.4|7295.4|7316.9|7297.4|7309.7|7291.7|38
1615887600000|2021-03-16 09:40:00|7310.1|7295.1|7310|7295|7315.9|7296.1|7308.9|7290.9|37
1615887900000|2021-03-16 09:45:00|7310.1|7295.1|7311.6|7296.6|7311.8|7296.8|7309.6|7294.6|31
1615888200000|2021-03-16 09:50:00|7311.4|7296.4|7309.5|7294.5|7314.7|7296.6|7308.6|7289.5|40
1615888500000|2021-03-16 09:55:00|7309.1|7294.1|7307.4|7292.4|7309.6|7294.6|7306.6|7291.6|41
1615888800000|2021-03-16 10:00:00|7307.1|7292.1|7306.3|7291.3|7307.3|7292.3|7306.3|7291.3|11
1615889100000|2021-03-16 10:05:00|7306.4|7291.4|7306.4|7291.4|7306.6|7291.6|7305.8|7290.8|10
1615889400000|2021-03-16 10:10:00|7306.3|7291.3|7305.7|7290.7|7306.3|7291.3|7304.5|7289.5|14
1615889700000|2021-03-16 10:15:00|7305.8|7290.8|7305.5|7290.5|7305.8|7290.8|7304.5|7289.5|15
1615890000000|2021-03-16 10:20:00|7304.7|7289.7|7305.5|7290.5|7305.6|7290.6|7304.5|7289.5|16
1615890300000|2021-03-16 10:25:00|7305.6|7290.6|7305|7290|7305.6|7290.6|7304.7|7289.7|10
1615890600000|2021-03-16 10:30:00|7305.3|7290.3|7304.9|7289.9|7305.3|7290.3|7304.6|7289.6|20
1615890900000|2021-03-16 10:35:00|7304.7|7289.7|7303.3|7288.3|7304.7|7289.7|7302.9|7287.9|17
1615891200000|2021-03-16 10:40:00|7303.2|7288.2|7305.1|7290.1|7305.1|7290.1|7302.9|7287.9|25
1615891500000|2021-03-16 10:45:00|7305.4|7290.4|7304.1|7289.1|7305.4|7290.4|7304|7289|12
1615891800000|2021-03-16 10:50:00|7304.3|7289.3|7304.4|7289.4|7304.6|7289.6|7303.8|7288.8|8
1615892100000|2021-03-16 10:55:00|7304.3|7289.3|7303.1|7288.1|7304.3|7289.3|7302.8|7287.8|19
1615892400000|2021-03-16 11:00:00|7302.9|7287.9|7302.6|7287.6|7302.9|7287.9|7301.6|7286.6|16
1615892700000|2021-03-16 11:05:00|7302.4|7287.4|7302.4|7287.4|7303.1|7288.1|7302.3|7287.3|17
1615893000000|2021-03-16 11:10:00|7302.3|7287.3|7302.4|7287.4|7302.9|7287.9|7302.1|7287.1|16
1615893300000|2021-03-16 11:15:00|7302.6|7287.6|7302.4|7287.4|7303.1|7288.1|7302.2|7287.2|16
1615893600000|2021-03-16 11:20:00|7302.2|7287.2|7302.1|7287.1|7302.6|7287.6|7301.1|7286.1|73
1615893900000|2021-03-16 11:25:00|7302|7287|7301.8|7286.8|7302.2|7287.2|7300.8|7285.8|36
1615894200000|2021-03-16 11:30:00|7302.3|7287.3|7307|7282|7307.3|7287.3|7302.3|7282|3
1615894500000|2021-03-16 11:35:00|7307.3|7282.3|7307.6|7282.6|7307.7|7282.7|7307.3|7282.3|4
1615895400000|2021-03-16 11:50:00|7303|7288|7303.2|7288.2|7303.3|7288.3|7302.9|7287.9|8
1615895700000|2021-03-16 11:55:00|7303.3|7288.3|7304.4|7289.4|7310.6|7290|7303.1|7285.2|20
1615896000000|2021-03-16 12:00:00|7304|7289|7304.1|7289.1|7304.7|7289.7|7303|7288|13
1615896300000|2021-03-16 12:05:00|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|7303.8|7288.8|1
1615896600000|2021-03-16 12:10:00|7303.7|7288.7|7303.3|7288.3|7303.9|7288.9|7303.3|7288.3|15
1615896900000|2021-03-16 12:15:00|7303.4|7288.4|7301.8|7286.8|7303.4|7288.4|7301.8|7286.8|4
1615897200000|2021-03-16 12:20:00|7302.1|7287.1|7302|7287|7302.3|7287.3|7301.3|7286.3|8
1615897500000|2021-03-16 12:25:00|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|7301.8|7286.8|1
1615897800000|2021-03-16 12:30:00|7301.5|7286.5|7301.3|7286.3|7301.8|7286.8|7300.8|7285.8|11
1615898100000|2021-03-16 12:35:00|7301.8|7286.8|7302|7287|7303.3|7288.3|7301.5|7286.5|25
1615898700000|2021-03-16 12:45:00|7301.9|7286.9|7301.8|7286.8|7301.9|7286.9|7301.7|7286.7|6
1615899000000|2021-03-16 12:50:00|7302.1|7287.1|7302.7|7287.7|7302.9|7287.9|7302.1|7287.1|7
1615899300000|2021-03-16 12:55:00|7302.8|7287.8|7309|7284|7309|7288.6|7302.7|7283.7|13
1615899600000|2021-03-16 13:00:00|7304|7289|7304.7|7289.7|7309.1|7289.7|7304|7284.1|10
1615899900000|2021-03-16 13:05:00|7304.6|7289.6|7304|7289|7304.6|7289.6|7304|7289|3
1615900200000|2021-03-16 13:10:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615900500000|2021-03-16 13:15:00|7303.8|7288.8|7302.2|7287.2|7303.8|7288.8|7302.2|7287.2|7
1615900800000|2021-03-16 13:20:00|7302.3|7287.3|7308.3|7283.3|7308.4|7288.2|7302.2|7283.3|12
1615901100000|2021-03-16 13:25:00|7303.4|7288.4|7303.5|7288.5|7303.7|7288.7|7303.1|7288.1|15
1615901400000|2021-03-16 13:30:00|7303.6|7288.6|7302|7287|7303.6|7288.6|7302|7287|16
1615901700000|2021-03-16 13:35:00|7301.9|7286.9|7301.9|7286.9|7302.6|7287.6|7301.2|7286.2|48
1615902000000|2021-03-16 13:40:00|7301.8|7286.8|7301.9|7286.9|7302.1|7287.1|7301.8|7286.8|7
1615902300000|2021-03-16 13:45:00|7302|7287|7301.5|7286.5|7302.7|7287.7|7301.5|7286.5|22
1615902600000|2021-03-16 13:50:00|7301.7|7286.7|7303.1|7288.1|7304.2|7289.2|7301.7|7286.7|35
1615902900000|2021-03-16 13:55:00|7303|7288|7302.9|7287.9|7303.4|7288.4|7302.6|7287.6|10
1615903200000|2021-03-16 14:00:00|7302.8|7287.8|7302.6|7287.6|7302.8|7287.8|7302.5|7287.5|4
1615903500000|2021-03-16 14:05:00|7302.2|7287.2|7304.1|7289.1|7304.3|7289.3|7302.2|7287.2|37
1615903800000|2021-03-16 14:10:00|7304.2|7289.2|7310.2|7285.2|7310.5|7290.1|7304.1|7284.9|39
1615904100000|2021-03-16 14:15:00|7310.1|7285.1|7309.8|7284.8|7310.4|7285.4|7309.8|7284.8|32
1615904400000|2021-03-16 14:20:00|7309.9|7284.9|7304.5|7289.5|7310.1|7290.1|7303.6|7284.8|46
1615904700000|2021-03-16 14:25:00|7304.4|7289.4|7303.9|7288.9|7304.9|7289.9|7303.8|7288.8|25
1615905000000|2021-03-16 14:30:00|7304|7289|7304.2|7289.2|7304.2|7289.2|7303.8|7288.8|13
1615905300000|2021-03-16 14:35:00|7304.3|7289.3|7304.2|7289.2|7304.3|7289.3|7303.8|7288.8|6
1615905600000|2021-03-16 14:40:00|7304.3|7289.3|7304.4|7289.4|7304.5|7289.5|7304.2|7289.2|5
1615905900000|2021-03-16 14:45:00|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.3|7289.3|16
1615906200000|2021-03-16 14:50:00|7304.6|7289.6|7305.1|7290.1|7305.2|7290.2|7304.4|7289.4|18
1615906500000|2021-03-16 14:55:00|7305.2|7290.2|7304.2|7289.2|7305.2|7290.2|7304.2|7289.2|7
1615906800000|2021-03-16 15:00:00|7304.3|7289.3|7304.7|7289.7|7306.2|7291.2|7304.3|7289.3|25
1615907100000|2021-03-16 15:05:00|7304.6|7289.6|7305.8|7290.8|7306|7291|7304.3|7289.3|31
1615907400000|2021-03-16 15:10:00|7305.7|7290.7|7304.4|7289.4|7305.9|7290.9|7304.3|7289.3|84
1615907700000|2021-03-16 15:15:00|7304.5|7289.5|7309.8|7284.8|7309.8|7289.6|7304.4|7284.8|78
1615908000000|2021-03-16 15:20:00|7309.5|7284.5|7309.5|7284.5|7309.5|7284.5|7309.5|7284.5|1
1615908300000|2021-03-16 15:25:00|7309.6|7284.6|7305.8|7290.8|7309.7|7291.1|7305.5|7284.6|12
1615908600000|2021-03-16 15:30:00|7305.9|7290.9|7307.6|7292.6|7308|7293|7305.9|7290.9|8
1615908900000|2021-03-16 15:35:00|7307|7292|7307.3|7292.3|7307.3|7292.3|7307|7292|2
1615909200000|2021-03-16 15:40:00|7312.3|7287.3|7311.9|7286.9|7313|7294|7306.9|7286.6|13
1615909500000|2021-03-16 15:45:00|7312|7287|7312.1|7287.1|7312.1|7287.1|7312|7287|8
1615909800000|2021-03-16 15:50:00|7312|7287|7306|7291|7312|7291.3|7305.9|7287|18
1615910100000|2021-03-16 15:55:00|7306.1|7291.1|7305|7290|7306.1|7291.1|7304.8|7289.8|12
1615910400000|2021-03-16 16:00:00|7304.9|7289.9|7305.1|7290.1|7305.1|7290.1|7304.9|7289.9|3
1615910700000|2021-03-16 16:05:00|7305.2|7290.2|7305.2|7290.2|7305.3|7290.3|7305.1|7290.1|9
1615911000000|2021-03-16 16:10:00|7305.1|7290.1|7304.7|7289.7|7305.1|7290.1|7304.7|7289.7|4
1615911300000|2021-03-16 16:15:00|7304.8|7289.8|7305.3|7290.3|7305.3|7290.3|7304.8|7289.8|5
1615911600000|2021-03-16 16:20:00|7305.4|7290.4|7305.6|7290.6|7305.7|7290.7|7305.4|7290.4|5
1615911900000|2021-03-16 16:25:00|7305.5|7290.5|7312.3|7287.3|7312.3|7292.3|7305.5|7287.3|17
1615912200000|2021-03-16 16:30:00|7312.4|7287.4|7312.4|7287.4|7312.4|7287.4|7312.4|7287.4|1
1615912500000|2021-03-16 16:35:00|7312.6|7287.6|7312.4|7287.4|7312.6|7292.4|7307.1|7287.4|11
1615912800000|2021-03-16 16:40:00|7312.5|7287.5|7312.5|7287.5|7312.5|7287.5|7312.5|7287.5|1
1615913100000|2021-03-16 16:45:00|7312.3|7287.3|7312.3|7287.3|7312.3|7287.3|7312.3|7287.3|1
1615913400000|2021-03-16 16:50:00|7311.7|7286.7|7308.3|7293.3|7313.5|7293.3|7306.4|7286.2|13
1615913700000|2021-03-16 16:55:00|7309.4|7294.4|7312.8|7287.8|7312.8|7294.4|7307.5|7287.5|8
1615914000000|2021-03-16 17:00:00|7312.7|7287.7|7305.4|7290.4|7312.8|7292.2|7304.6|7284.7|23
1615914300000|2021-03-16 17:05:00|7305.3|7290.3|7303.9|7288.9|7310.1|7290.3|7303.3|7284.2|14
1615914600000|2021-03-16 17:10:00|7304|7289|7304.3|7289.3|7304.3|7289.3|7304|7289|4
1615914900000|2021-03-16 17:15:00|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7304.4|7289.4|2
1615916400000|2021-03-16 17:40:00|7304.6|7289.6|7304.5|7289.5|7304.6|7289.6|7304.5|7289.5|2
1615916700000|2021-03-16 17:45:00|7304.8|7289.8|7305.5|7290.5|7305.5|7290.5|7304.8|7289.8|3
1615917000000|2021-03-16 17:50:00|7305.9|7290.9|7306.3|7291.3|7306.3|7291.3|7305.9|7290.9|4
1615917300000|2021-03-16 17:55:00|7306.2|7291.2|7306|7291|7306.2|7291.2|7306|7291|2
1615917600000|2021-03-16 18:00:00|7305.9|7290.9|7302.1|7287.1|7306|7291|7302.1|7287.1|14
1615917900000|2021-03-16 18:05:00|7307.3|7282.3|7303.5|7288.5|7307.6|7288.6|7303.4|7282.3|13
1615918200000|2021-03-16 18:10:00|7302.5|7287.5|7303.3|7288.3|7303.6|7288.6|7302.5|7287.5|3
1615918500000|2021-03-16 18:15:00|7303.5|7288.5|7304|7289|7304|7289|7303.5|7288.5|3
1615919100000|2021-03-16 18:25:00|7309.3|7284.3|7304.3|7289.3|7309.3|7289.3|7303.9|7284.3|4
1615919700000|2021-03-16 18:35:00|7305.3|7290.3|7310.5|7285.5|7310.8|7290.3|7304.9|7285.3|8
1615920000000|2021-03-16 18:40:00|7305.3|7290.3|7310.8|7285.8|7311.4|7290.8|7305.3|7285.8|5
1615920300000|2021-03-16 18:45:00|7306.7|7291.7|7312|7287|7312|7291.7|7306.7|7286.8|4
1615920600000|2021-03-16 18:50:00|7311.9|7286.9|7306.8|7291.8|7311.9|7291.8|7306.8|7286.9|2
1615921800000|2021-03-16 19:10:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|1
1615922100000|2021-03-16 19:15:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1615922700000|2021-03-16 19:25:00|7306.2|7291.2|7309.5|7284.5|7309.6|7291.2|7306.2|7284.5|3
1615923000000|2021-03-16 19:30:00|7309.8|7284.8|7303.6|7288.6|7309.8|7290.6|7303.5|7284.8|11
1615923600000|2021-03-16 19:40:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615923900000|2021-03-16 19:45:00|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|7303.9|7288.9|1
1615924800000|2021-03-16 20:00:00|7310.4|7285.4|7303.9|7288.9|7310.5|7289|7303.5|7282.6|14
1615925100000|2021-03-16 20:05:00|7303.8|7288.8|7303.6|7288.6|7303.8|7288.8|7303.6|7288.6|2
1615925400000|2021-03-16 20:10:00|7303.5|7288.5|7303.8|7288.8|7303.8|7288.8|7303.5|7288.5|2
1615926000000|2021-03-16 20:20:00|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|7303.5|7288.5|1
1615926300000|2021-03-16 20:25:00|7303.8|7288.8|7302.8|7287.8|7303.8|7288.8|7302.8|7287.8|3
1615926600000|2021-03-16 20:30:00|7303.2|7288.2|7302.8|7287.8|7303.2|7288.2|7302.8|7287.8|2
1615926900000|2021-03-16 20:35:00|7303.1|7288.1|7302.8|7287.8|7303.1|7288.1|7302.8|7287.8|2
1615927200000|2021-03-16 20:40:00|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|7303.3|7288.3|1
1615927500000|2021-03-16 20:45:00|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|7302.8|7287.8|1
1615948200000|2021-03-17 02:30:00|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|7314.1|7289.1|1
1615950000000|2021-03-17 03:00:00|7312.9|7287.9|7312.9|7287.9|7313|7288|7312.9|7287.9|9
1615950900000|2021-03-17 03:15:00|7312.6|7287.6|7313.1|7288.1|7313.1|7288.1|7312.6|7287.6|2
1615951200000|2021-03-17 03:20:00|7312.8|7287.8|7310.8|7285.8|7312.8|7287.8|7310.8|7285.8|3
1615951500000|2021-03-17 03:25:00|7311.3|7286.3|7311.3|7286.3|7311.3|7286.3|7311.3|7286.3|1
1615951800000|2021-03-17 03:30:00|7311.8|7286.8|7310.2|7285.2|7312.6|7287.6|7309.3|7284.3|43
1615952100000|2021-03-17 03:35:00|7305.1|7290.1|7304.9|7289.9|7310.6|7290.1|7304.6|7284.6|32
1615952400000|2021-03-17 03:40:00|7305.1|7290.1|7309.6|7284.6|7309.9|7290.1|7304.4|7284.6|49
1615952700000|2021-03-17 03:45:00|7309.8|7284.8|7305.9|7290.9|7310.1|7290.9|7303.8|7284.8|34
1615953000000|2021-03-17 03:50:00|7305.6|7290.6|7304.1|7289.1|7305.6|7290.6|7304.1|7289.1|20
1615953300000|2021-03-17 03:55:00|7303.9|7288.9|7304.4|7289.4|7305.1|7290.1|7303.9|7288.9|32
1615953600000|2021-03-17 04:00:00|7304.6|7289.6|7304.1|7289.1|7304.6|7289.6|7304|7289|7
1615953900000|2021-03-17 04:05:00|7304.4|7289.4|7304.6|7289.6|7304.8|7289.8|7304.4|7289.4|4
1615954200000|2021-03-17 04:10:00|7305.4|7290.4|7308.8|7293.8|7313|7293.8|7305.4|7287.9|61
1615954500000|2021-03-17 04:15:00|7309.1|7294.1|7308.2|7293.2|7309.1|7294.1|7308.1|7293.1|16
1615954800000|2021-03-17 04:20:00|7308.3|7293.3|7308|7293|7308.8|7293.8|7307.8|7292.8|17
1615955100000|2021-03-17 04:25:00|7307.9|7292.9|7308.4|7293.4|7309.1|7294.1|7307.8|7292.8|40
1615955400000|2021-03-17 04:30:00|7308.3|7293.3|7306.6|7291.6|7312.3|7294.1|7306.5|7287|51
1615955700000|2021-03-17 04:35:00|7306.9|7291.9|7305.3|7290.3|7307.1|7292.1|7305|7290|36
1615956000000|2021-03-17 04:40:00|7305.4|7290.4|7305.5|7290.5|7306.2|7291.2|7303.8|7288.8|57
1615956300000|2021-03-17 04:45:00|7305.3|7290.3|7304.7|7289.7|7305.6|7290.6|7304.2|7289.2|37
1615956600000|2021-03-17 04:50:00|7304.8|7289.8|7304.5|7289.5|7305.5|7290.5|7304.2|7289.2|19
1615956900000|2021-03-17 04:55:00|7304.8|7289.8|7304.3|7289.3|7305.1|7290.1|7304.1|7289.1|16
1615957200000|2021-03-17 05:00:00|7304.2|7289.2|7304.6|7289.6|7304.8|7289.8|7303.6|7288.6|23
1615957500000|2021-03-17 05:05:00|7304.5|7289.5|7302.2|7287.2|7304.8|7289.8|7302.2|7287.2|23
1615957800000|2021-03-17 05:10:00|7302.4|7287.4|7303.1|7288.1|7303.6|7288.6|7301.5|7286.5|50
1615958100000|2021-03-17 05:15:00|7302.9|7287.9|7304.8|7289.8|7305.5|7290.5|7301.6|7286.6|36
1615958400000|2021-03-17 05:20:00|7305|7290|7306.1|7291.1|7306.9|7291.9|7305|7290|35
1615958700000|2021-03-17 05:25:00|7306.4|7291.4|7309.9|7294.9|7311.3|7296.3|7306.4|7291.4|83
1615959000000|2021-03-17 05:30:00|7309.8|7294.8|7310.1|7295.1|7310.8|7295.8|7308.8|7293.8|36
1615959300000|2021-03-17 05:35:00|7310|7295|7308.4|7293.4|7310.1|7295.1|7308.3|7293.3|13
1615959600000|2021-03-17 05:40:00|7307.6|7292.6|7308.3|7293.3|7309.4|7294.4|7307.4|7292.4|18
1615959900000|2021-03-17 05:45:00|7308.6|7293.6|7310.3|7295.3|7310.3|7295.3|7308.4|7293.4|10
1615960200000|2021-03-17 05:50:00|7310.1|7295.1|7310|7295|7310.9|7295.9|7309.8|7294.8|25
1615960500000|2021-03-17 05:55:00|7310.1|7295.1|7308.9|7293.9|7310.2|7295.2|7308.4|7293.4|26
1615960800000|2021-03-17 06:00:00|7309.4|7294.4|7308.6|7293.6|7310.3|7295.3|7308.4|7293.4|34
1615961100000|2021-03-17 06:05:00|7308.4|7293.4|7307.4|7292.4|7308.4|7293.4|7307.3|7292.3|18
1615961400000|2021-03-17 06:10:00|7307.6|7292.6|7308.1|7293.1|7308.6|7293.6|7307.4|7292.4|24
1615961700000|2021-03-17 06:15:00|7308|7293|7307.6|7292.6|7308.4|7293.4|7307.3|7292.3|21
1615962000000|2021-03-17 06:20:00|7307.3|7292.3|7306.4|7291.4|7307.4|7292.4|7306.3|7291.3|14
1615962300000|2021-03-17 06:25:00|7306.3|7291.3|7306.1|7291.1|7306.3|7291.3|7305.6|7290.6|7
1615962600000|2021-03-17 06:30:00|7306.3|7291.3|7307.9|7292.9|7308.1|7293.1|7306.3|7291.3|15
1615962900000|2021-03-17 06:35:00|7307.8|7292.8|7307.1|7292.1|7307.8|7292.8|7307.1|7292.1|3
1615963200000|2021-03-17 06:40:00|7307.4|7292.4|7307.9|7292.9|7307.9|7292.9|7307.4|7292.4|7
1615963500000|2021-03-17 06:45:00|7307.6|7292.6|7307.4|7292.4|7308.1|7293.1|7307.1|7292.1|16
1615963800000|2021-03-17 06:50:00|7308.1|7293.1|7307.1|7292.1|7308.1|7293.1|7307.1|7292.1|12
1615964100000|2021-03-17 06:55:00|7307.4|7292.4|7309.1|7294.1|7309.3|7294.3|7307.1|7292.1|19
1615964400000|2021-03-17 07:00:00|7308.9|7293.9|7308.8|7293.8|7309.6|7294.6|7307.4|7292.4|38
1615964700000|2021-03-17 07:05:00|7308.6|7293.6|7309.1|7294.1|7309.4|7294.4|7308.4|7293.4|16
1615965000000|2021-03-17 07:10:00|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|7308.9|7293.9|1
1615965300000|2021-03-17 07:15:00|7309.1|7294.1|7310.4|7295.4|7310.4|7295.4|7309.1|7294.1|13
1615965600000|2021-03-17 07:20:00|7310.1|7295.1|7310.1|7295.1|7310.5|7295.5|7309.9|7294.9|20
1615965900000|2021-03-17 07:25:00|7310|7295|7310.5|7295.5|7310.7|7295.7|7309.8|7294.8|19
1615966200000|2021-03-17 07:30:00|7310.6|7295.6|7310.5|7295.5|7311|7296|7310.5|7295.5|14
1615966500000|2021-03-17 07:35:00|7309.9|7294.9|7309.4|7294.4|7309.9|7294.9|7308.1|7293.1|26
1615966800000|2021-03-17 07:40:00|7309.5|7294.5|7309.9|7294.9|7310.4|7295.4|7309.2|7294.2|15
1615967100000|2021-03-17 07:45:00|7309.6|7294.6|7307.8|7292.8|7309.6|7294.6|7307.1|7292.1|38
1615967400000|2021-03-17 07:50:00|7307.3|7292.3|7308.3|7293.3|7308.3|7293.3|7306|7291|35
1615967700000|2021-03-17 07:55:00|7308.1|7293.1|7308.7|7293.7|7309.6|7294.6|7307.4|7292.4|38
1615968000000|2021-03-17 08:00:00|7309.2|7294.2|7308.7|7293.7|7309.5|7294.5|7308.7|7293.7|26
1615968300000|2021-03-17 08:05:00|7308.8|7293.8|7308.5|7293.5|7314.2|7294.5|7308.3|7287.7|42
1615968600000|2021-03-17 08:10:00|7308.8|7293.8|7308.7|7293.7|7309|7294|7308|7293|21
1615968900000|2021-03-17 08:15:00|7308.5|7293.5|7309.4|7294.4|7310.1|7295.1|7307.9|7292.9|53
1615969200000|2021-03-17 08:20:00|7309.8|7294.8|7309.6|7294.6|7310.3|7295.3|7309.3|7294.3|15
1615969500000|2021-03-17 08:25:00|7309.1|7294.1|7310.4|7295.4|7310.4|7295.4|7308.6|7293.6|24
1615969800000|2021-03-17 08:30:00|7310.6|7295.6|7310.1|7295.1|7310.6|7295.6|7309.4|7294.4|17
1615970100000|2021-03-17 08:35:00|7309.9|7294.9|7309.9|7294.9|7310.3|7295.3|7309.6|7294.6|11
1615970400000|2021-03-17 08:40:00|7310|7295|7309.5|7294.5|7310|7295|7309.4|7294.4|13
1615970700000|2021-03-17 08:45:00|7309.9|7294.9|7309.1|7294.1|7310|7295|7308.1|7293.1|20
1615971000000|2021-03-17 08:50:00|7308.9|7293.9|7309.1|7294.1|7309.1|7294.1|7308.3|7293.3|18
1615971300000|2021-03-17 08:55:00|7309|7294|7306.8|7291.8|7309.1|7294.1|7306.3|7291.3|24
1615971600000|2021-03-17 09:00:00|7306.6|7291.6|7307.3|7292.3|7308.1|7293.1|7306.6|7291.6|20
1615971900000|2021-03-17 09:05:00|7307.4|7292.4|7308.3|7293.3|7309.1|7294.1|7307.1|7292.1|62
1615972200000|2021-03-17 09:10:00|7308.4|7293.4|7307.9|7292.9|7313.6|7294.6|7307.8|7288.2|45
1615972500000|2021-03-17 09:15:00|7307.8|7292.8|7307.6|7292.6|7307.9|7292.9|7306.9|7291.9|29
1615972800000|2021-03-17 09:20:00|7307.4|7292.4|7307.9|7292.9|7308.6|7293.6|7306.8|7291.8|32
1615973100000|2021-03-17 09:25:00|7307.8|7292.8|7306.6|7291.6|7307.9|7292.9|7305.9|7290.9|43
1615973400000|2021-03-17 09:30:00|7306.1|7291.1|7305.4|7290.4|7309.8|7291.1|7302.7|7283|65
1615973700000|2021-03-17 09:35:00|7305.8|7290.8|7306.9|7291.9|7307.1|7292.1|7305.4|7290.4|26
1615974000000|2021-03-17 09:40:00|7306.8|7291.8|7305.1|7290.1|7312.5|7292.6|7305.1|7286.6|59
1615974300000|2021-03-17 09:45:00|7305.8|7290.8|7305|7290|7305.9|7290.9|7304.1|7289.1|38
1615974600000|2021-03-17 09:50:00|7305.1|7290.1|7305.2|7290.2|7305.2|7290.2|7304|7289|14
1615974900000|2021-03-17 09:55:00|7305|7290|7305.2|7290.2|7305.5|7290.5|7304.2|7289.2|29
1615975200000|2021-03-17 10:00:00|7305.1|7290.1|7303.5|7288.5|7305.1|7290.1|7303.2|7288.2|13
1615975500000|2021-03-17 10:05:00|7303.4|7288.4|7304.2|7289.2|7304.2|7289.2|7302.8|7287.8|15
1615975800000|2021-03-17 10:10:00|7304.4|7289.4|7304.5|7289.5|7304.5|7289.5|7303.8|7288.8|11
1615976100000|2021-03-17 10:15:00|7304.9|7289.9|7305.1|7290.1|7306.2|7291.2|7304.9|7289.9|13
1615976400000|2021-03-17 10:20:00|7305|7290|7303.9|7288.9|7305.2|7290.2|7303.9|7288.9|8
1615976700000|2021-03-17 10:25:00|7304.2|7289.2|7303.9|7288.9|7304.8|7289.8|7303.6|7288.6|26
1615977000000|2021-03-17 10:30:00|7304.1|7289.1|7303.9|7288.9|7304.1|7289.1|7303.8|7288.8|5
1615977300000|2021-03-17 10:35:00|7303.6|7288.6|7302.4|7287.4|7303.8|7288.8|7301.4|7286.4|32
1615977600000|2021-03-17 10:40:00|7302.1|7287.1|7303.1|7288.1|7303.6|7288.6|7301.8|7286.8|23
1615977900000|2021-03-17 10:45:00|7302.9|7287.9|7304.3|7289.3|7304.3|7289.3|7302.9|7287.9|23
1615978200000|2021-03-17 10:50:00|7304.1|7289.1|7304.1|7289.1|7304.4|7289.4|7303.9|7288.9|10
1615978500000|2021-03-17 10:55:00|7304.4|7289.4|7303.3|7288.3|7304.4|7289.4|7303.3|7288.3|18
1615978800000|2021-03-17 11:00:00|7303.2|7288.2|7304.4|7289.4|7304.6|7289.6|7303.2|7288.2|24
1615979100000|2021-03-17 11:05:00|7304.6|7289.6|7305.1|7290.1|7305.1|7290.1|7303.8|7288.8|29
1615979400000|2021-03-17 11:10:00|7305.4|7290.4|7306.4|7291.4|7307.4|7292.4|7305.4|7290.4|48
1615979700000|2021-03-17 11:15:00|7306.6|7291.6|7308.4|7293.4|7313.3|7293.5|7306.3|7288|40
1615980000000|2021-03-17 11:20:00|7308.3|7293.3|7308.1|7293.1|7313|7293.6|7307.7|7288|17
1615980300000|2021-03-17 11:25:00|7308|7293|7306.9|7291.9|7312.6|7293.8|7306.8|7287.6|10
1615980600000|2021-03-17 11:30:00|7306.8|7291.8|7312.8|7287.8|7312.8|7292.6|7306.5|7287.5|14
1615980900000|2021-03-17 11:35:00|7312.6|7287.6|7307.8|7292.8|7312.6|7292.8|7307.8|7287.6|2
1615981200000|2021-03-17 11:40:00|7307.9|7292.9|7313.8|7288.8|7313.8|7293.7|7307.5|7287.8|8
1615981500000|2021-03-17 11:45:00|7313.9|7288.9|7316.5|7291.5|7316.5|7296.4|7309.9|7288.9|19
1615981800000|2021-03-17 11:50:00|7316.7|7291.7|7311.3|7296.3|7316.7|7296.3|7309.8|7290.4|24
1615982100000|2021-03-17 11:55:00|7310.3|7295.3|7311.8|7296.8|7311.8|7296.8|7310.3|7295.3|9
1615982400000|2021-03-17 12:00:00|7311.5|7296.5|7317.6|7292.6|7317.8|7297.2|7311.5|7292.4|42
1615982700000|2021-03-17 12:05:00|7317.5|7292.5|7312.1|7297.1|7317.6|7297.1|7311.9|7292|7
1615983000000|2021-03-17 12:10:00|7312|7297|7311.8|7296.8|7312.1|7297.1|7311.8|7296.8|10
1615983300000|2021-03-17 12:15:00|7311.9|7296.9|7311.8|7296.8|7312.1|7297.1|7311.8|7296.8|3
1615983600000|2021-03-17 12:20:00|7312.1|7297.1|7312|7297|7312.1|7297.1|7311.5|7296.5|4
1615983900000|2021-03-17 12:25:00|7311.4|7296.4|7311.2|7296.2|7311.4|7296.4|7311.1|7296.1|3
1615984200000|2021-03-17 12:30:00|7311.8|7296.8|7313.3|7298.3|7313.9|7298.9|7311.8|7296.8|13
1615984500000|2021-03-17 12:35:00|7313.9|7298.9|7314.4|7299.4|7314.5|7299.5|7313.4|7298.4|18
1615984800000|2021-03-17 12:40:00|7314.5|7299.5|7313.8|7298.8|7314.5|7299.5|7313|7298|8
1615985100000|2021-03-17 12:45:00|7314.2|7299.2|7313.3|7298.3|7314.3|7299.3|7313.3|7298.3|5
1615985400000|2021-03-17 12:50:00|7313.4|7298.4|7314|7299|7314|7299|7313.4|7298.4|4
1615985700000|2021-03-17 12:55:00|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|7313.8|7298.8|1
1615986000000|2021-03-17 13:00:00|7313.9|7298.9|7317.8|7292.8|7318.5|7299|7312.1|7292.5|48
1615986300000|2021-03-17 13:05:00|7317.7|7292.7|7311.2|7296.2|7317.8|7297|7310.4|7290.4|52
1615986600000|2021-03-17 13:10:00|7311.3|7296.3|7316.2|7291.2|7316.4|7296.4|7311.1|7291|29
1615986900000|2021-03-17 13:15:00|7316.1|7291.1|7314.6|7289.6|7316.3|7291.3|7314.4|7289.4|78
1615987200000|2021-03-17 13:20:00|7314.7|7289.7|7314.3|7289.3|7314.7|7289.7|7314.3|7289.3|3
1615987500000|2021-03-17 13:25:00|7314.4|7289.4|7315.9|7290.9|7316.1|7296.1|7309.4|7289.2|24
1615987800000|2021-03-17 13:30:00|7315.8|7290.8|7316.6|7291.6|7316.8|7291.8|7315.8|7290.8|21
1615988100000|2021-03-17 13:35:00|7316.5|7291.5|7310.6|7295.6|7316.6|7296|7310.6|7291|14
1615988400000|2021-03-17 13:40:00|7310.7|7295.7|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|18
1615988700000|2021-03-17 13:45:00|7310.8|7295.8|7310.1|7295.1|7310.8|7295.8|7308.8|7293.8|41
1615989000000|2021-03-17 13:50:00|7310.3|7295.3|7310.1|7295.1|7310.5|7295.5|7310.1|7295.1|11
1615989300000|2021-03-17 13:55:00|7310.3|7295.3|7311.1|7296.1|7311.1|7296.1|7310.3|7295.3|6
1615989600000|2021-03-17 14:00:00|7311.2|7296.2|7311.7|7296.7|7316.5|7296.8|7310.6|7291.3|61
1615989900000|2021-03-17 14:05:00|7311.8|7296.8|7311.9|7296.9|7312.2|7297.2|7311.7|7296.7|32
1615990200000|2021-03-17 14:10:00|7312|7297|7311.1|7296.1|7312|7297|7310.6|7295.6|50
1615990500000|2021-03-17 14:15:00|7311.4|7296.4|7311.2|7296.2|7312.5|7297.5|7311.2|7296.2|24
1615990800000|2021-03-17 14:20:00|7311.3|7296.3|7311.9|7296.9|7312.2|7297.2|7311|7296|65
1615991100000|2021-03-17 14:25:00|7312|7297|7310.6|7295.6|7312.1|7297.1|7310.6|7295.6|28
1615991400000|2021-03-17 14:30:00|7310.5|7295.5|7311.9|7296.9|7312.2|7297.2|7310.5|7295.5|16
1615991700000|2021-03-17 14:35:00|7311.8|7296.8|7311.1|7296.1|7311.9|7296.9|7310.6|7295.6|32
1615992000000|2021-03-17 14:40:00|7311|7296|7312|7297|7312.7|7297.7|7311|7296|16
1615992300000|2021-03-17 14:45:00|7311.9|7296.9|7313|7298|7313|7298|7311.9|7296.9|10
1615992600000|2021-03-17 14:50:00|7312.9|7297.9|7311.8|7296.8|7318|7298.2|7311.7|7290.5|56
1615992900000|2021-03-17 14:55:00|7311.5|7296.5|7311.5|7296.5|7312.1|7297.1|7311|7296|31
1615993200000|2021-03-17 15:00:00|7311.4|7296.4|7310.6|7295.6|7312.2|7297.2|7310.4|7295.4|35
1615993500000|2021-03-17 15:05:00|7310.5|7295.5|7310.9|7295.9|7311.1|7296.1|7308.6|7293.6|30
1615993800000|2021-03-17 15:10:00|7310.8|7295.8|7310.6|7295.6|7316.3|7297.1|7310.2|7290.8|28
1615994100000|2021-03-17 15:15:00|7310.7|7295.7|7310.2|7295.2|7310.7|7295.7|7310.2|7295.2|8
1615994400000|2021-03-17 15:20:00|7310|7295|7310.4|7295.4|7310.4|7295.4|7309|7294|17
1615994700000|2021-03-17 15:25:00|7310.3|7295.3|7310.5|7295.5|7310.6|7295.6|7309.7|7294.7|9
1615995000000|2021-03-17 15:30:00|7310.6|7295.6|7312.4|7297.4|7316.8|7297.7|7310.5|7291.8|31
1615995300000|2021-03-17 15:35:00|7312.5|7297.5|7311.3|7296.3|7318.7|7298.4|7310.7|7291.9|51
1615995600000|2021-03-17 15:40:00|7311.2|7296.2|7316|7291|7316.5|7296.4|7311.2|7291|54
1615995900000|2021-03-17 15:45:00|7316.1|7291.1|7316|7291|7316.1|7291.1|7315.9|7290.9|12
1615996200000|2021-03-17 15:50:00|7315.6|7290.6|7314.6|7289.6|7315.6|7290.6|7314.3|7289.3|55
1615996500000|2021-03-17 15:55:00|7314.5|7289.5|7309.4|7294.4|7314.8|7294.9|7309.4|7289.5|27
1615996800000|2021-03-17 16:00:00|7309.3|7294.3|7311.9|7296.9|7317.7|7297.4|7309.2|7289.5|73
1615997100000|2021-03-17 16:05:00|7311.8|7296.8|7314.8|7289.8|7315.1|7296.9|7310.2|7289.6|52
1615997400000|2021-03-17 16:10:00|7314.9|7289.9|7315.2|7290.2|7315.2|7295.1|7309.9|7289.9|42
1615997700000|2021-03-17 16:15:00|7315.1|7290.1|7310.6|7295.6|7315.5|7295.8|7310.5|7290|49
1615998000000|2021-03-17 16:20:00|7310.5|7295.5|7311.5|7296.5|7311.6|7296.6|7310.4|7295.4|35
1615998300000|2021-03-17 16:25:00|7311.6|7296.6|7311|7296|7311.7|7296.7|7310.9|7295.9|18
1615998600000|2021-03-17 16:30:00|7311.1|7296.1|7310.9|7295.9|7311.1|7296.1|7310.8|7295.8|5
1615998900000|2021-03-17 16:35:00|7311|7296|7311|7296|7311.1|7296.1|7310.9|7295.9|13
1615999200000|2021-03-17 16:40:00|7310.9|7295.9|7311|7296|7311.1|7296.1|7310.9|7295.9|13
1615999500000|2021-03-17 16:45:00|7310.9|7295.9|7311|7296|7311.3|7296.3|7310.8|7295.8|7
1615999800000|2021-03-17 16:50:00|7310.3|7295.3|7308.8|7293.8|7310.3|7295.3|7308.8|7293.8|9
1616000100000|2021-03-17 16:55:00|7308.9|7293.9|7309.2|7294.2|7309.4|7294.4|7308.9|7293.9|11
1616000400000|2021-03-17 17:00:00|7309.1|7294.1|7309.2|7294.2|7309.2|7294.2|7308.9|7293.9|6
1616000700000|2021-03-17 17:05:00|7314.3|7289.3|7314.2|7289.2|7314.3|7289.3|7314.2|7289.2|2
1616001300000|2021-03-17 17:15:00|7314.3|7289.3|7315.7|7290.7|7316.2|7295.1|7309.8|7289.3|52
1616001600000|2021-03-17 17:20:00|7315.8|7290.8|7314.8|7289.8|7316.1|7291.1|7314.4|7289.4|43
1616001900000|2021-03-17 17:25:00|7314.6|7289.6|7313.6|7288.6|7316.3|7291.3|7313.6|7288.6|89
1616002200000|2021-03-17 17:30:00|7313.8|7288.8|7308.4|7293.4|7313.8|7293.4|7308.2|7288.3|36
1616002500000|2021-03-17 17:35:00|7308.5|7293.5|7308.7|7293.7|7313.6|7293.8|7308.3|7287.3|29
1616002800000|2021-03-17 17:40:00|7308.5|7293.5|7308.5|7293.5|7308.8|7293.8|7308.3|7293.3|17
1616003100000|2021-03-17 17:45:00|7308.8|7293.8|7308.3|7293.3|7308.8|7293.8|7308.3|7293.3|9
1616003400000|2021-03-17 17:50:00|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|7308.6|7293.6|1
1616003700000|2021-03-17 17:55:00|7309|7294|7314.2|7289.2|7316.1|7294.8|7309|7289.2|12
1616004000000|2021-03-17 18:00:00|7316|7291|7307.8|7282.8|7316|7291|7305.3|7280.3|92
1616004300000|2021-03-17 18:05:00|7307.2|7282.2|7299|7274|7307.2|7282.2|7295.3|7270.3|88
1616004600000|2021-03-17 18:10:00|7296.2|7271.2|7296.8|7271.8|7299.2|7274.2|7295.7|7270.7|27
1616004900000|2021-03-17 18:15:00|7296.5|7271.5|7294.7|7269.7|7296.6|7271.6|7294.3|7269.3|20
1616005200000|2021-03-17 18:20:00|7295|7270|7295.2|7270.2|7296.5|7271.5|7294.5|7269.5|20
1616005500000|2021-03-17 18:25:00|7295.3|7270.3|7290.6|7275.6|7295.3|7276|7290.2|7269.7|9
1616005800000|2021-03-17 18:30:00|7295.6|7270.6|7291.9|7266.9|7297.3|7274.5|7288.9|7263.9|55
1616006100000|2021-03-17 18:35:00|7292|7267|7287.1|7262.1|7294.4|7269.4|7287.1|7262.1|40
1616006400000|2021-03-17 18:40:00|7287.5|7262.5|7284.8|7259.8|7288.2|7263.2|7284.8|7259.8|17
1616006700000|2021-03-17 18:45:00|7285|7260|7291.2|7266.2|7291.2|7266.2|7279.8|7259.8|39
1616007000000|2021-03-17 18:50:00|7290.3|7265.3|7289.5|7264.5|7290.3|7265.3|7289.3|7264.3|8
1616007300000|2021-03-17 18:55:00|7284.4|7269.4|7284.1|7269.1|7284.5|7269.5|7284.1|7269.1|5
1616007600000|2021-03-17 19:00:00|7283.8|7268.8|7288|7263|7288.3|7268.8|7283.2|7262.6|13
1616007900000|2021-03-17 19:05:00|7287.6|7262.6|7285.7|7260.7|7287.7|7262.7|7285.4|7260.4|10
1616008200000|2021-03-17 19:10:00|7286|7261|7290.3|7265.3|7290.3|7265.3|7286|7261|10
1616008500000|2021-03-17 19:15:00|7291|7266|7285.1|7270.1|7291.4|7270.1|7285.1|7264.2|20
1616009100000|2021-03-17 19:25:00|7285.9|7270.9|7290.3|7265.3|7290.4|7270.9|7284.1|7264.8|14
1616009400000|2021-03-17 19:30:00|7290.2|7265.2|7285.8|7260.8|7290.2|7265.2|7285.4|7260.4|30
1616009700000|2021-03-17 19:35:00|7285.9|7260.9|7286.3|7261.3|7286.6|7261.6|7285.2|7260.2|15
1616010000000|2021-03-17 19:40:00|7286.5|7261.5|7278.7|7253.7|7286.5|7265.1|7278.3|7253.7|23
1616010300000|2021-03-17 19:45:00|7278|7253|7280.5|7255.5|7284.3|7259.3|7277.5|7252.5|32
1616010600000|2021-03-17 19:50:00|7280.4|7255.4|7286.5|7261.5|7286.8|7261.8|7280.4|7255.4|18
1616010900000|2021-03-17 19:55:00|7286.4|7261.4|7286.8|7261.8|7288.3|7263.3|7286.4|7261.4|8
1616011200000|2021-03-17 20:00:00|7284.3|7259.3|7281.6|7256.6|7286.8|7261.8|7281.3|7256.3|29
1616011500000|2021-03-17 20:05:00|7281.7|7256.7|7281.3|7256.3|7283.8|7258.8|7281|7256|11
1616011800000|2021-03-17 20:10:00|7282.3|7257.3|7283.5|7258.5|7284.7|7259.7|7282.2|7257.2|17
1616012100000|2021-03-17 20:15:00|7286|7261|7283.6|7258.6|7286.8|7261.8|7283.4|7258.4|10
1616012400000|2021-03-17 20:20:00|7283.5|7258.5|7283.3|7258.3|7283.5|7258.5|7282.8|7257.8|3
1616012700000|2021-03-17 20:25:00|7283.6|7258.6|7278.3|7263.3|7283.7|7263.7|7278.3|7258.2|7
1616013300000|2021-03-17 20:35:00|7278.4|7263.4|7278.3|7263.3|7278.4|7263.4|7278.3|7263.3|2
1616034600000|2021-03-18 02:30:00|7292.6|7267.6|7292|7267|7292.6|7267.6|7292|7267|5
1616036100000|2021-03-18 02:55:00|7291.5|7266.5|7291.8|7266.8|7291.8|7268.1|7283.1|7260.8|32
1616036400000|2021-03-18 03:00:00|7291.9|7266.9|7291.8|7266.8|7291.9|7266.9|7291.4|7266.4|6
1616036700000|2021-03-18 03:05:00|7291.7|7266.7|7290.3|7265.3|7291.7|7266.7|7289.7|7264.7|15
1616037000000|2021-03-18 03:10:00|7290.2|7265.2|7292.2|7267.2|7292.9|7267.9|7289.8|7264.8|45
1616037300000|2021-03-18 03:15:00|7292.1|7267.1|7294|7269|7294|7269|7292|7267|10
1616037600000|2021-03-18 03:20:00|7293.4|7268.4|7292|7267|7293.4|7268.4|7291.8|7266.8|9
1616037900000|2021-03-18 03:25:00|7292.6|7267.6|7293.1|7268.1|7293.1|7268.1|7292.6|7267.6|2
1616038200000|2021-03-18 03:30:00|7293.6|7268.6|7293.3|7268.3|7294.1|7269.1|7292.3|7267.3|111
1616038500000|2021-03-18 03:35:00|7288.3|7273.3|7293.9|7268.9|7295.4|7275.4|7288.3|7268.4|27
1616038800000|2021-03-18 03:40:00|7293.4|7268.4|7288.1|7273.1|7293.4|7273.8|7287.6|7268.4|13
1616039100000|2021-03-18 03:45:00|7288.3|7273.3|7291|7276|7294.1|7276.1|7287.1|7268.8|45
1616039400000|2021-03-18 03:50:00|7291.2|7276.2|7291.8|7276.8|7291.8|7276.8|7291.2|7276.2|11
1616039700000|2021-03-18 03:55:00|7292|7277|7292|7277|7292.6|7277.6|7291.1|7276.1|36
1616040000000|2021-03-18 04:00:00|7291.9|7276.9|7291.5|7276.5|7291.9|7276.9|7291.3|7276.3|8
1616040300000|2021-03-18 04:05:00|7291.7|7276.7|7290.9|7275.9|7291.8|7276.8|7290.3|7275.3|13
1616040600000|2021-03-18 04:10:00|7291|7276|7291.1|7276.1|7291.3|7276.3|7290.4|7275.4|20
1616040900000|2021-03-18 04:15:00|7290.8|7275.8|7292.9|7277.9|7293.2|7278.2|7290.8|7275.8|20
1616041200000|2021-03-18 04:20:00|7292.5|7277.5|7298.2|7283.2|7303.1|7283.8|7291.3|7276.3|119
1616041500000|2021-03-18 04:25:00|7298.3|7283.3|7302.1|7287.1|7303.6|7288.6|7297.2|7282.2|164
1616041800000|2021-03-18 04:30:00|7302.4|7287.4|7297.8|7282.8|7302.6|7287.6|7297.1|7282.1|76
1616042100000|2021-03-18 04:35:00|7297.9|7282.9|7296.4|7281.4|7299|7284|7296.3|7281.3|41
1616042400000|2021-03-18 04:40:00|7296.3|7281.3|7297.9|7282.9|7298.2|7283.2|7296.3|7281.3|31
1616042700000|2021-03-18 04:45:00|7297.1|7282.1|7296.8|7281.8|7297.2|7282.2|7296.6|7281.6|20
1616043000000|2021-03-18 04:50:00|7296.9|7281.9|7297.1|7282.1|7297.3|7282.3|7296.7|7281.7|29
1616043300000|2021-03-18 04:55:00|7297.3|7282.3|7295.1|7280.1|7297.3|7282.3|7295.1|7280.1|31
1616043600000|2021-03-18 05:00:00|7294.2|7279.2|7296.3|7281.3|7299.7|7281.3|7293.3|7273.2|40
1616043900000|2021-03-18 05:05:00|7295.9|7280.9|7296.1|7281.1|7296.3|7281.3|7295.6|7280.6|14
1616044200000|2021-03-18 05:10:00|7296.4|7281.4|7298.8|7283.8|7298.9|7283.9|7296.1|7281.1|38
1616044500000|2021-03-18 05:15:00|7298.9|7283.9|7297.8|7282.8|7298.9|7283.9|7297.6|7282.6|19
1616044800000|2021-03-18 05:20:00|7298|7283|7300.4|7285.4|7300.4|7285.4|7298|7283|35
1616045100000|2021-03-18 05:25:00|7300.1|7285.1|7299.1|7284.1|7300.1|7285.1|7299.1|7284.1|5
1616045400000|2021-03-18 05:30:00|7298.9|7283.9|7298.8|7283.8|7300.1|7285.1|7298.8|7283.8|12
1616045700000|2021-03-18 05:35:00|7299.1|7284.1|7299.6|7284.6|7300.1|7285.1|7299.1|7284.1|15
1616046000000|2021-03-18 05:40:00|7299.9|7284.9|7302.6|7287.6|7303|7288|7299.9|7284.9|35
1616046300000|2021-03-18 05:45:00|7302.8|7287.8|7303.1|7288.1|7303.3|7288.3|7302.6|7287.6|12
1616046600000|2021-03-18 05:50:00|7303.3|7288.3|7302.6|7287.6|7304.3|7289.3|7302.6|7287.6|50
1616046900000|2021-03-18 05:55:00|7302.8|7287.8|7303.1|7288.1|7303.3|7288.3|7302.6|7287.6|20
1616047200000|2021-03-18 06:00:00|7303|7288|7304.8|7289.8|7305|7290|7303|7288|53
1616047500000|2021-03-18 06:05:00|7305|7290|7306.1|7291.1|7307.4|7292.4|7305|7290|57
1616047800000|2021-03-18 06:10:00|7306.3|7291.3|7306.6|7291.6|7307.1|7292.1|7305.4|7290.4|54
1616048100000|2021-03-18 06:15:00|7306.9|7291.9|7305.1|7290.1|7306.9|7291.9|7304.9|7289.9|30
1616048400000|2021-03-18 06:20:00|7305.3|7290.3|7305.4|7290.4|7306.1|7291.1|7304.1|7289.1|31
1616048700000|2021-03-18 06:25:00|7305|7290|7303.8|7288.8|7305.4|7290.4|7303.8|7288.8|25
1616049000000|2021-03-18 06:30:00|7303.6|7288.6|7304.1|7289.1|7304.8|7289.8|7303.1|7288.1|19
1616049300000|2021-03-18 06:35:00|7304.4|7289.4|7304.8|7289.8|7305.1|7290.1|7303.8|7288.8|16
1616049600000|2021-03-18 06:40:00|7304.6|7289.6|7303|7288|7304.6|7289.6|7302.7|7287.7|28
1616049900000|2021-03-18 06:45:00|7303.1|7288.1|7299.5|7284.5|7304.8|7288.1|7298.9|7279.7|70
1616050200000|2021-03-18 06:50:00|7299.4|7284.4|7299.8|7284.8|7304.1|7285.1|7298.7|7277.1|44
1616050500000|2021-03-18 06:55:00|7299.9|7284.9|7299.2|7284.2|7299.9|7284.9|7299.1|7284.1|29
1616050800000|2021-03-18 07:00:00|7299.3|7284.3|7297.3|7282.3|7302.4|7284.4|7296.9|7276.5|74
1616051100000|2021-03-18 07:05:00|7297.2|7282.2|7298.7|7283.7|7299|7284|7297|7282|62
1616051400000|2021-03-18 07:10:00|7298.6|7283.6|7298.6|7283.6|7299|7284|7297.9|7282.9|33
1616051700000|2021-03-18 07:15:00|7298.7|7283.7|7301.1|7286.1|7301.1|7286.1|7298.7|7283.7|43
1616052000000|2021-03-18 07:20:00|7300.9|7285.9|7305.9|7290.9|7305.9|7290.9|7300.9|7285.9|59
1616052300000|2021-03-18 07:25:00|7305.8|7290.8|7309|7294|7310|7295|7305.8|7290.8|170
1616052600000|2021-03-18 07:30:00|7309.1|7294.1|7314.1|7289.1|7314.1|7295.6|7307.1|7288.5|74
1616052900000|2021-03-18 07:35:00|7313.9|7288.9|7310.4|7295.4|7313.9|7296.3|7308|7288.3|64
1616053200000|2021-03-18 07:40:00|7310.1|7295.1|7318.2|7293.2|7318.6|7298.3|7309.9|7290.8|67
1616053500000|2021-03-18 07:45:00|7312.9|7297.9|7312.3|7297.3|7317.8|7298.1|7311.6|7292.3|73
1616053800000|2021-03-18 07:50:00|7312.1|7297.1|7311.9|7296.9|7317.5|7298.5|7310.3|7292.5|83
1616054100000|2021-03-18 07:55:00|7311.3|7296.3|7310.9|7295.9|7312.1|7297.1|7310.3|7295.3|44
1616054400000|2021-03-18 08:00:00|7311.1|7296.1|7307.4|7292.4|7311.9|7296.9|7307.1|7292.1|80
1616054700000|2021-03-18 08:05:00|7307.1|7292.1|7309.3|7294.3|7309.8|7294.8|7306.9|7291.9|30
1616055000000|2021-03-18 08:10:00|7309.6|7294.6|7307.6|7292.6|7309.6|7294.6|7307.6|7292.6|31
1616055300000|2021-03-18 08:15:00|7307.4|7292.4|7306.4|7291.4|7307.4|7292.4|7306.1|7291.1|18
1616055600000|2021-03-18 08:20:00|7306.7|7291.7|7308.7|7293.7|7309.2|7294.2|7306.5|7291.5|30
1616055900000|2021-03-18 08:25:00|7308.3|7293.3|7307.3|7292.3|7310.1|7295.1|7307.3|7292.3|60
1616056200000|2021-03-18 08:30:00|7307.4|7292.4|7307.8|7292.8|7308.1|7293.1|7307.4|7292.4|29
1616056500000|2021-03-18 08:35:00|7307.9|7292.9|7306.9|7291.9|7313.3|7294.3|7306.6|7287.9|37
1616056800000|2021-03-18 08:40:00|7307|7292|7311.9|7296.9|7316.1|7297.1|7307|7290.5|47
1616057100000|2021-03-18 08:45:00|7311.6|7296.6|7314.3|7299.3|7315.3|7300.3|7311.4|7296.4|79
1616057400000|2021-03-18 08:50:00|7314.2|7299.2|7311.4|7296.4|7319.3|7299.2|7311.4|7291.1|75
1616057700000|2021-03-18 08:55:00|7310.6|7295.6|7309|7294|7310.6|7295.6|7309|7294|43
1616058000000|2021-03-18 09:00:00|7309.1|7294.1|7308.2|7293.2|7309.7|7294.7|7308.2|7293.2|31
1616058300000|2021-03-18 09:05:00|7308.3|7293.3|7307.7|7292.7|7308.8|7293.8|7307.3|7292.3|40
1616058600000|2021-03-18 09:10:00|7307.8|7292.8|7308.3|7293.3|7308.4|7293.4|7306.9|7291.9|46
1616058900000|2021-03-18 09:15:00|7308|7293|7304.2|7289.2|7308|7293|7303.9|7288.9|48
1616059200000|2021-03-18 09:20:00|7304.7|7289.7|7306.3|7291.3|7310.9|7292.4|7304.7|7285.8|55
1616059500000|2021-03-18 09:25:00|7306.5|7291.5|7306.2|7291.2|7313|7293.3|7306.2|7288|41
1616059800000|2021-03-18 09:30:00|7306|7291|7306.3|7291.3|7306.5|7291.5|7306|7291|41
1616060100000|2021-03-18 09:35:00|7306.2|7291.2|7305.2|7290.2|7306.3|7291.3|7305.2|7290.2|40
1616060400000|2021-03-18 09:40:00|7305.5|7290.5|7304.7|7289.7|7305.7|7290.7|7304.5|7289.5|18
1616060700000|2021-03-18 09:45:00|7304.9|7289.9|7306.2|7291.2|7306.2|7291.2|7304.9|7289.9|36
1616061000000|2021-03-18 09:50:00|7306.1|7291.1|7308|7293|7308|7293|7305.2|7290.2|25
1616061300000|2021-03-18 09:55:00|7307.7|7292.7|7304.6|7289.6|7312.1|7293|7304.6|7287.1|40
1616061600000|2021-03-18 10:00:00|7304.2|7289.2|7304.1|7289.1|7304.4|7289.4|7302.3|7287.3|62
1616061900000|2021-03-18 10:05:00|7304.2|7289.2|7306.2|7291.2|7306.4|7291.4|7303.9|7288.9|19
1616062200000|2021-03-18 10:10:00|7306.4|7291.4|7307|7292|7307|7292|7306.1|7291.1|12
1616062500000|2021-03-18 10:15:00|7306.9|7291.9|7306.9|7291.9|7307|7292|7305.2|7290.2|19
1616062800000|2021-03-18 10:20:00|7306.7|7291.7|7305.7|7290.7|7306.7|7291.7|7305.2|7290.2|48
1616063100000|2021-03-18 10:25:00|7305.6|7290.6|7304.9|7289.9|7305.7|7290.7|7304.6|7289.6|17
1616063400000|2021-03-18 10:30:00|7305.2|7290.2|7304.9|7289.9|7305.4|7290.4|7303.4|7288.4|44
1616063700000|2021-03-18 10:35:00|7304.7|7289.7|7302.1|7287.1|7304.7|7289.7|7301.2|7286.2|52
1616064000000|2021-03-18 10:40:00|7302.4|7287.4|7302.6|7287.6|7303.1|7288.1|7302.1|7287.1|6
1616064300000|2021-03-18 10:45:00|7302.4|7287.4|7303.9|7288.9|7304.5|7289.5|7302.4|7287.4|27
1616064600000|2021-03-18 10:50:00|7304.1|7289.1|7301.9|7286.9|7304.1|7289.1|7301.8|7286.8|15
1616064900000|2021-03-18 10:55:00|7301.8|7286.8|7303.4|7288.4|7303.4|7288.4|7301|7286|25
1616065200000|2021-03-18 11:00:00|7303.1|7288.1|7300.3|7285.3|7303.1|7288.1|7299.8|7284.8|18
1616065500000|2021-03-18 11:05:00|7300.4|7285.4|7301.6|7286.6|7301.6|7286.6|7300.1|7285.1|12
1616065800000|2021-03-18 11:10:00|7301.9|7286.9|7303.4|7288.4|7303.4|7288.4|7301.9|7286.9|20
1616066100000|2021-03-18 11:15:00|7303.6|7288.6|7303.1|7288.1|7303.8|7288.8|7302.6|7287.6|15
1616066400000|2021-03-18 11:20:00|7302.9|7287.9|7303.1|7288.1|7303.1|7288.1|7302.8|7287.8|29
1616066700000|2021-03-18 11:25:00|7303|7288|7304|7289|7304|7289|7302.5|7287.5|25
1616067000000|2021-03-18 11:30:00|7309.1|7284.1|7309.9|7284.9|7309.9|7284.9|7309.1|7284.1|14
1616067300000|2021-03-18 11:35:00|7310.1|7285.1|7311.1|7286.1|7311.4|7292.6|7307.2|7285.1|20
1616067600000|2021-03-18 11:40:00|7310.8|7285.8|7312.3|7287.3|7312.4|7293|7308|7285.8|9
1616067900000|2021-03-18 11:45:00|7312.4|7287.4|7309.2|7294.2|7314.7|7294.9|7307.9|7287.4|24
1616068200000|2021-03-18 11:50:00|7309.4|7294.4|7311.1|7296.1|7317.6|7296.9|7309.3|7291.8|33
1616068500000|2021-03-18 11:55:00|7310.8|7295.8|7311.8|7296.8|7312.2|7297.2|7310.5|7295.5|16
1616068800000|2021-03-18 12:00:00|7311.9|7296.9|7313|7298|7318.8|7298.8|7311.4|7292.1|56
1616069100000|2021-03-18 12:05:00|7312.9|7297.9|7311.8|7296.8|7313.1|7298.1|7311|7296|29
1616069400000|2021-03-18 12:10:00|7312|7297|7312.4|7297.4|7312.5|7297.5|7312|7297|11
1616069700000|2021-03-18 12:15:00|7311.9|7296.9|7315.2|7300.2|7315.9|7300.9|7311.4|7296.4|31
1616070000000|2021-03-18 12:20:00|7315.4|7300.4|7316.5|7301.5|7317.1|7302.1|7314|7299|56
1616070300000|2021-03-18 12:25:00|7316.4|7301.4|7314.3|7299.3|7316.4|7301.4|7314.3|7299.3|12
1616070600000|2021-03-18 12:30:00|7314|7299|7315.8|7300.8|7316.3|7301.3|7314|7299|31
1616070900000|2021-03-18 12:35:00|7316|7301|7316.8|7301.8|7316.8|7301.8|7316|7301|5
1616071200000|2021-03-18 12:40:00|7317.1|7302.1|7325|7300|7325.7|7305.3|7317.1|7299.6|93
1616071500000|2021-03-18 12:45:00|7324.9|7299.9|7321.2|7306.2|7326.1|7306.3|7320.3|7299.8|115
1616071800000|2021-03-18 12:50:00|7321.3|7306.3|7320.6|7305.6|7321.3|7306.3|7319.9|7304.9|22
1616072100000|2021-03-18 12:55:00|7320.1|7305.1|7319.7|7304.7|7320.1|7305.1|7319.5|7304.5|4
1616072400000|2021-03-18 13:00:00|7320|7305|7324.3|7299.3|7324.5|7305.1|7319.3|7299.2|49
1616072700000|2021-03-18 13:05:00|7324.5|7299.5|7322.5|7307.5|7324.6|7307.5|7319.1|7299.5|19
1616073000000|2021-03-18 13:10:00|7322.6|7307.6|7329.5|7304.5|7329.5|7308.7|7322.3|7303.3|58
1616073300000|2021-03-18 13:15:00|7329.2|7304.2|7329.9|7304.9|7330.1|7310.3|7323.7|7304|50
1616073600000|2021-03-18 13:20:00|7325|7310|7324.5|7309.5|7326.1|7311.1|7324.4|7309.4|30
1616073900000|2021-03-18 13:25:00|7324.6|7309.6|7323.8|7308.8|7324.9|7309.9|7323.6|7308.6|68
1616074200000|2021-03-18 13:30:00|7323.5|7308.5|7324.1|7299.1|7328.1|7308.5|7322.1|7299|155
1616074500000|2021-03-18 13:35:00|7324|7299|7322.2|7307.2|7327.3|7307.2|7319|7298.9|71
1616074800000|2021-03-18 13:40:00|7322.1|7307.1|7325.1|7300.1|7325.2|7307.3|7320|7300|105
1616075100000|2021-03-18 13:45:00|7325.2|7300.2|7324.3|7309.3|7327.6|7309.3|7322.1|7300|101
1616075400000|2021-03-18 13:50:00|7324.4|7309.4|7324|7309|7324.9|7309.9|7323.8|7308.8|41
1616075700000|2021-03-18 13:55:00|7324.2|7309.2|7322.4|7307.4|7324.4|7309.4|7321.7|7306.7|82
1616076000000|2021-03-18 14:00:00|7322.6|7307.6|7328.3|7303.3|7328.7|7308.7|7322.5|7302.9|63
1616076300000|2021-03-18 14:05:00|7328.4|7303.4|7321.9|7306.9|7328.5|7307.2|7321.2|7301.6|62
1616076600000|2021-03-18 14:10:00|7322|7307|7327.3|7302.3|7327.8|7307.8|7320.3|7301.8|55
1616076900000|2021-03-18 14:15:00|7327.4|7302.4|7324.9|7309.9|7329.3|7310.1|7323|7302.4|88
1616077200000|2021-03-18 14:20:00|7325|7310|7325.2|7310.2|7326.2|7311.2|7324|7309|42
1616077500000|2021-03-18 14:25:00|7325.3|7310.3|7323.7|7308.7|7325.9|7310.9|7323.1|7308.1|52
1616077800000|2021-03-18 14:30:00|7323.8|7308.8|7324.6|7309.6|7325.2|7310.2|7323.7|7308.7|29
1616078100000|2021-03-18 14:35:00|7324.7|7309.7|7322.7|7307.7|7324.9|7309.9|7321.8|7306.8|67
1616078400000|2021-03-18 14:40:00|7322.8|7307.8|7326.2|7301.2|7326.3|7307.9|7318.4|7299.6|83
1616078700000|2021-03-18 14:45:00|7326.3|7301.3|7322|7307|7326.8|7307.5|7321.5|7301.3|19
1616079000000|2021-03-18 14:50:00|7321.9|7306.9|7323.3|7308.3|7323.5|7308.5|7321.9|7306.9|42
1616079300000|2021-03-18 14:55:00|7323.4|7308.4|7323|7308|7323.5|7308.5|7323|7308|65
1616079600000|2021-03-18 15:00:00|7322.8|7307.8|7322.9|7307.9|7323.5|7308.5|7322.5|7307.5|22
1616079900000|2021-03-18 15:05:00|7322.6|7307.6|7322.3|7307.3|7322.6|7307.6|7322.2|7307.2|12
1616080200000|2021-03-18 15:10:00|7322.2|7307.2|7320.9|7305.9|7322.3|7307.3|7320.9|7305.9|11
1616080500000|2021-03-18 15:15:00|7321|7306|7321.6|7306.6|7321.6|7306.6|7320.9|7305.9|10
1616080800000|2021-03-18 15:20:00|7321.4|7306.4|7321.2|7306.2|7321.5|7306.5|7321.1|7306.1|16
1616081100000|2021-03-18 15:25:00|7321.1|7306.1|7319.7|7304.7|7321.2|7306.2|7319.4|7304.4|33
1616081400000|2021-03-18 15:30:00|7319.6|7304.6|7321.5|7296.5|7323.5|7304.6|7316.5|7296.4|59
1616081700000|2021-03-18 15:35:00|7321.6|7296.6|7315|7300|7321.7|7302.2|7315|7294.4|65
1616082000000|2021-03-18 15:40:00|7315.1|7300.1|7315.4|7300.4|7320.8|7301.9|7315|7295.8|30
1616082300000|2021-03-18 15:45:00|7315.5|7300.5|7314.8|7299.8|7316.1|7301.1|7314.7|7299.7|33
1616082600000|2021-03-18 15:50:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7313.1|7298.1|22
1616082900000|2021-03-18 15:55:00|7314.7|7299.7|7323.1|7298.1|7323.5|7302.1|7314.7|7296.9|187
1616083200000|2021-03-18 16:00:00|7323.2|7298.2|7322.5|7297.5|7323.8|7298.8|7322.4|7297.4|190
1616083500000|2021-03-18 16:05:00|7322.4|7297.4|7313.6|7298.6|7322.4|7302|7313.5|7294.2|64
1616083800000|2021-03-18 16:10:00|7313.7|7298.7|7313.3|7298.3|7313.7|7298.7|7313.3|7298.3|73
1616084100000|2021-03-18 16:15:00|7313.4|7298.4|7313.4|7298.4|7313.4|7298.4|7313.3|7298.3|3
1616084400000|2021-03-18 16:20:00|7313.3|7298.3|7313.4|7298.4|7313.5|7298.5|7313.3|7298.3|6
1616084700000|2021-03-18 16:25:00|7313.5|7298.5|7314|7299|7314.5|7299.5|7312.8|7297.8|23
1616085000000|2021-03-18 16:30:00|7314.1|7299.1|7319.3|7294.3|7319.3|7299.4|7314.1|7294.1|49
1616085300000|2021-03-18 16:35:00|7319.2|7294.2|7323.4|7298.4|7323.4|7303.6|7315.4|7294.2|44
1616085600000|2021-03-18 16:40:00|7323.5|7298.5|7323.7|7298.7|7323.9|7298.9|7323.4|7298.4|62
1616085900000|2021-03-18 16:45:00|7323.6|7298.6|7323.5|7298.5|7323.7|7298.7|7323.4|7298.4|20
1616086200000|2021-03-18 16:50:00|7323.4|7298.4|7323.3|7298.3|7323.4|7298.4|7323.2|7298.2|16
1616086500000|2021-03-18 16:55:00|7323.4|7298.4|7318.8|7303.8|7323.5|7304|7318.8|7298.2|32
1616086800000|2021-03-18 17:00:00|7318.7|7303.7|7324.6|7299.6|7325.1|7306.2|7318.5|7298.3|68
1616087100000|2021-03-18 17:05:00|7324.5|7299.5|7320.6|7305.6|7325.7|7305.7|7320.6|7299.3|25
1616087400000|2021-03-18 17:10:00|7320.5|7305.5|7321.2|7306.2|7326.5|7306.9|7320.5|7300.9|56
1616087700000|2021-03-18 17:15:00|7321.3|7306.3|7324.6|7299.6|7324.8|7306.4|7318.8|7298.8|121
1616088000000|2021-03-18 17:20:00|7324.7|7299.7|7324.5|7299.5|7324.8|7304.1|7318|7297.4|129
1616088300000|2021-03-18 17:25:00|7324.3|7299.3|7324.4|7299.4|7324.7|7299.7|7323.5|7298.5|154
1616088600000|2021-03-18 17:30:00|7324.5|7299.5|7325.6|7300.6|7325.8|7300.8|7324.3|7299.3|102
1616088900000|2021-03-18 17:35:00|7325.7|7300.7|7318.1|7303.1|7326|7305.9|7318.1|7298.1|332
1616089200000|2021-03-18 17:40:00|7318|7303|7319.2|7304.2|7319.3|7304.3|7318|7303|27
1616089800000|2021-03-18 17:50:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1616090100000|2021-03-18 17:55:00|7319.2|7304.2|7325|7300|7325|7304.8|7319.1|7299.6|66
1616090400000|2021-03-18 18:00:00|7324.9|7299.9|7324.6|7299.6|7325.1|7303.5|7318.5|7298.9|32
1616090700000|2021-03-18 18:05:00|7324.5|7299.5|7324.5|7299.5|7324.6|7299.6|7324.4|7299.4|25
1616091000000|2021-03-18 18:10:00|7324.6|7299.6|7324.8|7299.8|7324.9|7299.9|7324.5|7299.5|33
1616091300000|2021-03-18 18:15:00|7324.7|7299.7|7324.7|7299.7|7324.9|7299.9|7324.5|7299.5|133
1616091600000|2021-03-18 18:20:00|7324.5|7299.5|7324.7|7299.7|7324.8|7299.8|7324.5|7299.5|14
1616091900000|2021-03-18 18:25:00|7324.8|7299.8|7325.1|7300.1|7325.2|7300.2|7324.5|7299.5|205
1616092200000|2021-03-18 18:30:00|7325|7300|7325.8|7300.8|7326.3|7306.3|7320.8|7299.8|99
1616092500000|2021-03-18 18:35:00|7320.7|7305.7|7321.1|7306.1|7321.2|7306.2|7320.7|7305.7|24
1616092800000|2021-03-18 18:40:00|7321|7306|7328.4|7303.4|7328.6|7308.2|7321|7302.5|52
1616093100000|2021-03-18 18:45:00|7328.3|7303.3|7328.1|7303.1|7328.4|7303.4|7328.1|7303.1|47
1616093400000|2021-03-18 18:50:00|7328.2|7303.2|7328.2|7303.2|7328.3|7303.3|7328.1|7303.1|13
1616093700000|2021-03-18 18:55:00|7328.3|7303.3|7328.5|7303.5|7328.5|7303.5|7328.1|7303.1|14
1616094000000|2021-03-18 19:00:00|7328.4|7303.4|7328.3|7303.3|7328.6|7303.6|7328.3|7303.3|23
1616094300000|2021-03-18 19:05:00|7328.4|7303.4|7325.6|7310.6|7330.6|7310.6|7324.9|7303.4|30
1616094600000|2021-03-18 19:10:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.3|7310.3|34
1616094900000|2021-03-18 19:15:00|7326|7311|7325.7|7310.7|7326|7311|7325.5|7310.5|54
1616095200000|2021-03-18 19:20:00|7325.5|7310.5|7325.3|7310.3|7325.8|7310.8|7325.3|7310.3|31
1616095500000|2021-03-18 19:25:00|7325.8|7310.8|7326.1|7311.1|7326.3|7311.3|7325.7|7310.7|16
1616095800000|2021-03-18 19:30:00|7326|7311|7329.8|7304.8|7329.8|7311.2|7324.8|7304.8|9
1616096100000|2021-03-18 19:35:00|7329.9|7304.9|7329.8|7304.8|7329.9|7304.9|7329.8|7304.8|2
1616096400000|2021-03-18 19:40:00|7329|7304|7329|7304|7329|7304|7329|7304|1
1616096700000|2021-03-18 19:45:00|7326.4|7311.4|7326|7311|7331.8|7311.4|7325.8|7306.7|6
1616097000000|2021-03-18 19:50:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1616097600000|2021-03-18 20:00:00|7329.3|7304.3|7327.4|7302.4|7330.5|7305.5|7325.7|7300.7|22
1616097900000|2021-03-18 20:05:00|7327.3|7302.3|7328.6|7303.6|7328.6|7303.6|7327.3|7302.3|9
1616098200000|2021-03-18 20:10:00|7327.4|7302.4|7327.3|7302.3|7327.4|7302.4|7327.3|7302.3|2
1616099100000|2021-03-18 20:25:00|7326.7|7301.7|7323.4|7298.4|7327.5|7306.4|7321.4|7298.4|7
1616099400000|2021-03-18 20:30:00|7324.4|7299.4|7326|7301|7326.3|7301.3|7323.4|7298.4|7
1616100000000|2021-03-18 20:40:00|7324.6|7299.6|7325.6|7300.6|7326.4|7301.4|7324.6|7299.6|5
1616100300000|2021-03-18 20:45:00|7324.8|7299.8|7324|7299|7324.8|7299.8|7324|7299|2
1616100600000|2021-03-18 20:50:00|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|7324.8|7299.8|1
1616100900000|2021-03-18 20:55:00|7324.6|7299.6|7323.5|7298.5|7324.6|7299.6|7323.5|7298.5|2
1616121000000|2021-03-19 02:30:00|7335|7310|7333.1|7308.1|7335.3|7310.3|7331.8|7306.8|7
1616121600000|2021-03-19 02:40:00|7332.6|7307.6|7331.8|7306.8|7332.6|7307.6|7331.5|7306.5|4
1616122800000|2021-03-19 03:00:00|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|7332.1|7307.1|1
1616123100000|2021-03-19 03:05:00|7332.8|7307.8|7331.3|7306.3|7332.8|7307.8|7331.3|7306.3|4
1616123400000|2021-03-19 03:10:00|7329.8|7304.8|7329.8|7304.8|7329.8|7304.8|7328.1|7303.1|10
1616123700000|2021-03-19 03:15:00|7329.3|7304.3|7327.1|7302.1|7329.3|7304.3|7327.1|7302.1|3
1616124000000|2021-03-19 03:20:00|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1616124300000|2021-03-19 03:25:00|7324.5|7299.5|7324.8|7299.8|7324.8|7299.8|7323.8|7298.8|5
1616124600000|2021-03-19 03:30:00|7323.5|7298.5|7323.8|7298.8|7324.3|7299.3|7321|7296|56
1616124900000|2021-03-19 03:35:00|7318.8|7303.8|7325.3|7300.3|7325.3|7303.8|7318.8|7297.4|72
1616125200000|2021-03-19 03:40:00|7325|7300|7317.9|7302.9|7326.1|7306.4|7317.9|7300|46
1616125500000|2021-03-19 03:45:00|7318.3|7303.3|7318.6|7303.6|7319.3|7304.3|7317.4|7302.4|27
1616125800000|2021-03-19 03:50:00|7319|7304|7319.4|7304.4|7319.4|7304.4|7319|7304|3
1616126100000|2021-03-19 03:55:00|7319.1|7304.1|7322.5|7297.5|7324.1|7304.1|7318.3|7297.5|25
1616126400000|2021-03-19 04:00:00|7322.6|7297.6|7315.6|7300.6|7322.8|7302.5|7315.3|7297|37
1616126700000|2021-03-19 04:05:00|7316|7301|7314.7|7299.7|7320.2|7301.7|7314.5|7294.9|61
1616127000000|2021-03-19 04:10:00|7314.4|7299.4|7313.9|7298.9|7318.8|7299.4|7312.2|7291.4|49
1616127300000|2021-03-19 04:15:00|7313.8|7298.8|7315.3|7300.3|7315.8|7300.8|7313.8|7298.8|40
1616127600000|2021-03-19 04:20:00|7315.2|7300.2|7314.5|7299.5|7315.8|7300.8|7314.4|7299.4|32
1616127900000|2021-03-19 04:25:00|7319.3|7294.3|7313.6|7298.6|7319.3|7299.7|7313.5|7294.1|27
1616128200000|2021-03-19 04:30:00|7313.5|7298.5|7310.1|7295.1|7314.5|7298.5|7309.7|7289.5|61
1616128500000|2021-03-19 04:35:00|7310.4|7295.4|7311.1|7296.1|7311.9|7296.9|7310.3|7295.3|28
1616128800000|2021-03-19 04:40:00|7311|7296|7309.3|7294.3|7311.1|7296.1|7309.3|7294.3|33
1616129100000|2021-03-19 04:45:00|7309.1|7294.1|7308.8|7293.8|7309.9|7294.9|7308|7293|40
1616129400000|2021-03-19 04:50:00|7308.9|7293.9|7308.4|7293.4|7310.1|7295.1|7308.1|7293.1|28
1616129700000|2021-03-19 04:55:00|7308.7|7293.7|7309.5|7294.5|7313.5|7295.5|7307.5|7288.5|51
1616130000000|2021-03-19 05:00:00|7309.6|7294.6|7310.6|7295.6|7311.4|7296.4|7308.4|7293.4|55
1616130300000|2021-03-19 05:05:00|7311|7296|7312.7|7297.7|7314.2|7299.2|7311|7296|45
1616130600000|2021-03-19 05:10:00|7312.9|7297.9|7312.8|7297.8|7313.2|7298.2|7311.7|7296.7|29
1616130900000|2021-03-19 05:15:00|7312.5|7297.5|7313.2|7298.2|7313.5|7298.5|7312.4|7297.4|16
1616131200000|2021-03-19 05:20:00|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7312.3|7297.3|30
1616131500000|2021-03-19 05:25:00|7312.9|7297.9|7312.4|7297.4|7312.9|7297.9|7311|7296|19
1616131800000|2021-03-19 05:30:00|7312.1|7297.1|7312.2|7297.2|7312.9|7297.9|7311.1|7296.1|28
1616132100000|2021-03-19 05:35:00|7311.5|7296.5|7311.4|7296.4|7311.9|7296.9|7310.4|7295.4|33
1616132400000|2021-03-19 05:40:00|7311.2|7296.2|7310.9|7295.9|7311.4|7296.4|7310.2|7295.2|26
1616132700000|2021-03-19 05:45:00|7311.1|7296.1|7311.2|7296.2|7311.9|7296.9|7310.4|7295.4|23
1616133000000|2021-03-19 05:50:00|7311.5|7296.5|7311.4|7296.4|7311.9|7296.9|7311.2|7296.2|11
1616133300000|2021-03-19 05:55:00|7311.7|7296.7|7309.3|7294.3|7311.9|7296.9|7309.3|7294.3|27
1616133600000|2021-03-19 06:00:00|7309.4|7294.4|7308.4|7293.4|7311.6|7296.6|7308|7293|67
1616133900000|2021-03-19 06:05:00|7308.3|7293.3|7306.8|7291.8|7309.6|7294.6|7306.7|7291.7|53
1616134200000|2021-03-19 06:10:00|7306.7|7291.7|7307.8|7292.8|7308.7|7293.7|7305.8|7290.8|64
1616134500000|2021-03-19 06:15:00|7307.9|7292.9|7308.4|7293.4|7313.6|7293.9|7307.1|7288|31
1616134800000|2021-03-19 06:20:00|7307.9|7292.9|7307.4|7292.4|7308.1|7293.1|7307.3|7292.3|12
1616135100000|2021-03-19 06:25:00|7307.3|7292.3|7307.6|7292.6|7308.1|7293.1|7307.3|7292.3|20
1616135400000|2021-03-19 06:30:00|7307.4|7292.4|7306.9|7291.9|7307.4|7292.4|7306.3|7291.3|15
1616135700000|2021-03-19 06:35:00|7306.6|7291.6|7306.5|7291.5|7308.3|7293.3|7306.3|7291.3|48
1616136000000|2021-03-19 06:40:00|7307|7292|7307.3|7292.3|7308.6|7293.6|7306.8|7291.8|38
1616136300000|2021-03-19 06:45:00|7307.2|7292.2|7307.6|7292.6|7307.6|7292.6|7307|7292|20
1616136600000|2021-03-19 06:50:00|7307.5|7292.5|7308.1|7293.1|7308.1|7293.1|7306.8|7291.8|31
1616136900000|2021-03-19 06:55:00|7307.9|7292.9|7306.9|7291.9|7308.1|7293.1|7306.9|7291.9|31
1616137200000|2021-03-19 07:00:00|7306.6|7291.6|7307.1|7292.1|7307.6|7292.6|7306.6|7291.6|14
1616137500000|2021-03-19 07:05:00|7306.8|7291.8|7305.9|7290.9|7306.8|7291.8|7305.8|7290.8|8
1616137800000|2021-03-19 07:10:00|7310.8|7285.8|7311.1|7286.1|7311.1|7291.4|7305.4|7285.8|16
1616138100000|2021-03-19 07:15:00|7310.8|7285.8|7302.1|7287.1|7310.8|7289.4|7302|7283.1|48
1616138400000|2021-03-19 07:20:00|7302.3|7287.3|7303.1|7288.1|7303.1|7288.1|7302.1|7287.1|33
1616138700000|2021-03-19 07:25:00|7303|7288|7305.7|7290.7|7306.5|7291.5|7302.5|7287.5|62
1616139000000|2021-03-19 07:30:00|7305.6|7290.6|7303.3|7288.3|7306.4|7291.4|7303.1|7288.1|67
1616139300000|2021-03-19 07:35:00|7303.4|7288.4|7302.6|7287.6|7303.8|7288.8|7302.1|7287.1|32
1616139600000|2021-03-19 07:40:00|7302.7|7287.7|7302.3|7287.3|7303.4|7288.4|7302.1|7287.1|39
1616139900000|2021-03-19 07:45:00|7302.9|7287.9|7302.3|7287.3|7304.3|7289.3|7302.3|7287.3|37
1616140200000|2021-03-19 07:50:00|7302.6|7287.6|7303.1|7288.1|7303.1|7288.1|7300.9|7285.9|38
1616140500000|2021-03-19 07:55:00|7303|7288|7301.3|7286.3|7303|7288|7300.7|7285.7|37
1616140800000|2021-03-19 08:00:00|7301.2|7286.2|7300.7|7285.7|7301.2|7286.2|7299.8|7284.8|21
1616141100000|2021-03-19 08:05:00|7300.4|7285.4|7300.8|7285.8|7302.6|7287.6|7300.2|7285.2|37
1616141400000|2021-03-19 08:10:00|7300.7|7285.7|7303.1|7288.1|7303.1|7288.1|7300.3|7285.3|36
1616141700000|2021-03-19 08:15:00|7302.9|7287.9|7301.8|7286.8|7303.1|7288.1|7301.8|7286.8|34
1616142000000|2021-03-19 08:20:00|7302|7287|7304.3|7289.3|7304.5|7289.5|7300.3|7285.3|47
1616142300000|2021-03-19 08:25:00|7304.1|7289.1|7304.1|7289.1|7304.8|7289.8|7302.1|7287.1|38
1616142600000|2021-03-19 08:30:00|7303.9|7288.9|7303.3|7288.3|7304.1|7289.1|7302.1|7287.1|29
1616142900000|2021-03-19 08:35:00|7303.1|7288.1|7303.3|7288.3|7304.1|7289.1|7302.5|7287.5|49
1616143200000|2021-03-19 08:40:00|7303.2|7288.2|7304.2|7289.2|7305.9|7290.9|7303.2|7288.2|49
1616143500000|2021-03-19 08:45:00|7304.1|7289.1|7304.7|7289.7|7305|7290|7303.1|7288.1|31
1616143800000|2021-03-19 08:50:00|7304.5|7289.5|7304.2|7289.2|7305|7290|7303.9|7288.9|18
1616144100000|2021-03-19 08:55:00|7304.7|7289.7|7304.8|7289.8|7304.9|7289.9|7304|7289|15
1616144400000|2021-03-19 09:00:00|7304.7|7289.7|7304.7|7289.7|7304.7|7289.7|7304.6|7289.6|5
1616144700000|2021-03-19 09:05:00|7304.8|7289.8|7304.3|7289.3|7304.9|7289.9|7304|7289|20
1616145000000|2021-03-19 09:10:00|7304.1|7289.1|7304.6|7289.6|7306|7291|7304|7289|38
1616145300000|2021-03-19 09:15:00|7304.9|7289.9|7303.9|7288.9|7305.4|7290.4|7303.6|7288.6|24
1616145600000|2021-03-19 09:20:00|7303.6|7288.6|7302.6|7287.6|7304.1|7289.1|7302.3|7287.3|20
1616145900000|2021-03-19 09:25:00|7302.5|7287.5|7303.1|7288.1|7303.1|7288.1|7302.4|7287.4|6
1616146200000|2021-03-19 09:30:00|7303.3|7288.3|7303.1|7288.1|7303.5|7288.5|7303.1|7288.1|3
1616146500000|2021-03-19 09:35:00|7302.6|7287.6|7302.9|7287.9|7302.9|7287.9|7300.9|7285.9|45
1616146800000|2021-03-19 09:40:00|7302.6|7287.6|7304.1|7289.1|7304.4|7289.4|7302.6|7287.6|34
1616147100000|2021-03-19 09:45:00|7304|7289|7303.9|7288.9|7304.9|7289.9|7303.4|7288.4|56
1616147400000|2021-03-19 09:50:00|7304.1|7289.1|7306|7291|7307.5|7292.5|7304.1|7289.1|80
1616147700000|2021-03-19 09:55:00|7311|7286|7309.9|7284.9|7311.1|7291.3|7304.7|7284.6|71
1616148000000|2021-03-19 10:00:00|7310.1|7285.1|7302.9|7287.9|7310.1|7289.2|7301.6|7282.3|50
1616148300000|2021-03-19 10:05:00|7302.4|7287.4|7303.3|7288.3|7303.6|7288.6|7302.1|7287.1|19
1616148600000|2021-03-19 10:10:00|7303.6|7288.6|7302.3|7287.3|7303.6|7288.6|7302.3|7287.3|8
1616148900000|2021-03-19 10:15:00|7302.1|7287.1|7301.3|7286.3|7302.6|7287.6|7301.1|7286.1|28
1616149200000|2021-03-19 10:20:00|7301.6|7286.6|7301.8|7286.8|7301.8|7286.8|7301.1|7286.1|12
1616149500000|2021-03-19 10:25:00|7301.7|7286.7|7301.5|7286.5|7301.9|7286.9|7301.5|7286.5|12
1616149800000|2021-03-19 10:30:00|7301.7|7286.7|7301.5|7286.5|7301.7|7286.7|7301.2|7286.2|4
1616150100000|2021-03-19 10:35:00|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301.2|7286.2|6
1616150400000|2021-03-19 10:40:00|7301.4|7286.4|7301.4|7286.4|7302.5|7287.5|7300.9|7285.9|44
1616150700000|2021-03-19 10:45:00|7301.3|7286.3|7302.4|7287.4|7302.5|7287.5|7301.1|7286.1|21
1616151000000|2021-03-19 10:50:00|7302.5|7287.5|7301.9|7286.9|7303.4|7288.4|7301.9|7286.9|22
1616151300000|2021-03-19 10:55:00|7301.8|7286.8|7302.5|7287.5|7302.5|7287.5|7301.8|7286.8|13
1616151600000|2021-03-19 11:00:00|7302.4|7287.4|7302.9|7287.9|7302.9|7287.9|7302.4|7287.4|5
1616151900000|2021-03-19 11:05:00|7302.4|7287.4|7301.9|7286.9|7302.4|7287.4|7301.8|7286.8|8
1616152200000|2021-03-19 11:10:00|7301.8|7286.8|7301.8|7286.8|7301.9|7286.9|7301.5|7286.5|12
1616152500000|2021-03-19 11:15:00|7302|7287|7301.5|7286.5|7302.1|7287.1|7301.1|7286.1|25
1616152800000|2021-03-19 11:20:00|7301.4|7286.4|7302.1|7287.1|7302.9|7287.9|7301.3|7286.3|32
1616153100000|2021-03-19 11:25:00|7302|7287|7302.1|7287.1|7302.7|7287.7|7301.8|7286.8|20
1616153400000|2021-03-19 11:30:00|7301.9|7286.9|7301.6|7286.6|7301.9|7286.9|7301.6|7286.6|3
1616154300000|2021-03-19 11:45:00|7301.3|7286.3|7300.8|7285.8|7301.6|7286.6|7300.7|7285.7|5
1616154600000|2021-03-19 11:50:00|7300.9|7285.9|7301|7286|7301.1|7286.1|7300.6|7285.6|7
1616154900000|2021-03-19 11:55:00|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|7301.3|7286.3|1
1616155200000|2021-03-19 12:00:00|7301.4|7286.4|7301.8|7286.8|7302.1|7287.1|7301.4|7286.4|3
1616155500000|2021-03-19 12:05:00|7302|7287|7301.5|7286.5|7302|7287|7301.5|7286.5|3
1616155800000|2021-03-19 12:10:00|7302|7287|7302|7287|7302|7287|7302|7287|1
1616156100000|2021-03-19 12:15:00|7301.9|7286.9|7302.3|7287.3|7302.3|7287.3|7301.8|7286.8|4
1616156400000|2021-03-19 12:20:00|7302.4|7287.4|7303.1|7288.1|7303.1|7288.1|7302.4|7287.4|6
1616156700000|2021-03-19 12:25:00|7302.5|7287.5|7302.8|7287.8|7303.1|7288.1|7302.4|7287.4|6
1616157000000|2021-03-19 12:30:00|7302.7|7287.7|7302.6|7287.6|7302.7|7287.7|7302.3|7287.3|3
1616157900000|2021-03-19 12:45:00|7302.7|7287.7|7302.7|7287.7|7302.8|7287.8|7302.7|7287.7|3
1616158200000|2021-03-19 12:50:00|7302.8|7287.8|7302.2|7287.2|7302.9|7287.9|7302.1|7287.1|18
1616158500000|2021-03-19 12:55:00|7302.6|7287.6|7303.1|7288.1|7303.2|7288.2|7302.2|7287.2|13
1616158800000|2021-03-19 13:00:00|7303|7288|7307.3|7292.3|7312.8|7293|7302.9|7284.3|46
1616159100000|2021-03-19 13:05:00|7306.7|7291.7|7310.3|7285.3|7311.1|7291.7|7306.2|7285.1|28
1616159400000|2021-03-19 13:10:00|7310|7285|7310.8|7285.8|7310.8|7290.8|7305.1|7284.3|14
1616159700000|2021-03-19 13:15:00|7310.6|7285.6|7310.3|7285.3|7310.6|7285.6|7309.8|7284.8|10
1616160000000|2021-03-19 13:20:00|7310.5|7285.5|7310.3|7285.3|7310.7|7290.5|7305.5|7285.3|5
1616160300000|2021-03-19 13:25:00|7310.4|7285.4|7307.6|7292.6|7311.8|7292.6|7306.3|7285.3|18
1616160600000|2021-03-19 13:30:00|7307.5|7292.5|7307.6|7292.6|7307.9|7292.9|7307|7292|20
1616160900000|2021-03-19 13:35:00|7307.3|7292.3|7306.1|7291.1|7311.3|7292.3|7305.8|7286.3|32
1616161200000|2021-03-19 13:40:00|7306.2|7291.2|7307.3|7292.3|7307.4|7292.4|7306.1|7291.1|47
1616161500000|2021-03-19 13:45:00|7307.4|7292.4|7307.6|7292.6|7307.9|7292.9|7306.9|7291.9|65
1616161800000|2021-03-19 13:50:00|7307.7|7292.7|7311.5|7286.5|7312|7292.7|7305.7|7286|48
1616162100000|2021-03-19 13:55:00|7311.6|7286.6|7308.8|7293.8|7313.2|7294.7|7307.6|7286.4|58
1616162400000|2021-03-19 14:00:00|7309|7294|7311|7296|7311|7296|7309|7294|22
1616162700000|2021-03-19 14:05:00|7311.1|7296.1|7312.7|7297.7|7313.2|7298.2|7311.1|7296.1|38
1616163000000|2021-03-19 14:10:00|7312.6|7297.6|7311.6|7296.6|7312.6|7297.6|7311.4|7296.4|23
1616163300000|2021-03-19 14:15:00|7311.5|7296.5|7309|7294|7311.6|7296.6|7308.7|7293.7|35
1616163600000|2021-03-19 14:20:00|7308.9|7293.9|7305.2|7290.2|7311.8|7294.1|7304.9|7286.6|101
1616163900000|2021-03-19 14:25:00|7305.1|7290.1|7307.2|7292.2|7307.3|7292.3|7304.5|7289.5|40
1616164200000|2021-03-19 14:30:00|7307.3|7292.3|7312.9|7287.9|7313.4|7293|7307.3|7287.7|48
1616164500000|2021-03-19 14:35:00|7312.8|7287.8|7306.5|7291.5|7313|7292.4|7306.4|7287.7|37
1616164800000|2021-03-19 14:40:00|7306.6|7291.6|7302.6|7287.6|7306.6|7291.6|7302.6|7287.6|31
1616165100000|2021-03-19 14:45:00|7302.5|7287.5|7303.2|7288.2|7303.2|7288.2|7300.8|7285.8|40
1616165400000|2021-03-19 14:50:00|7303.3|7288.3|7303.3|7288.3|7303.5|7288.5|7303.1|7288.1|14
1616165700000|2021-03-19 14:55:00|7303.1|7288.1|7301.9|7286.9|7303.1|7288.1|7301.7|7286.7|24
1616166000000|2021-03-19 15:00:00|7302.1|7287.1|7302.3|7287.3|7302.3|7287.3|7301.9|7286.9|6
1616166300000|2021-03-19 15:05:00|7302|7287|7301.7|7286.7|7302.2|7287.2|7301.5|7286.5|14
1616166600000|2021-03-19 15:10:00|7301.6|7286.6|7301.5|7286.5|7301.6|7286.6|7301.4|7286.4|4
1616166900000|2021-03-19 15:15:00|7301.4|7286.4|7301.5|7286.5|7301.5|7286.5|7301.3|7286.3|8
1616167200000|2021-03-19 15:20:00|7301.6|7286.6|7301.3|7286.3|7302.3|7287.3|7301.2|7286.2|18
1616167500000|2021-03-19 15:25:00|7301.4|7286.4|7302|7287|7302.2|7287.2|7301.4|7286.4|9
1616168100000|2021-03-19 15:35:00|7301.9|7286.9|7301.4|7286.4|7301.9|7286.9|7300.4|7285.4|23
1616168400000|2021-03-19 15:40:00|7301.3|7286.3|7301|7286|7301.3|7286.3|7299.4|7284.4|35
1616168700000|2021-03-19 15:45:00|7301.1|7286.1|7300.2|7285.2|7301.3|7286.3|7300.2|7285.2|19
1616169000000|2021-03-19 15:50:00|7300|7285|7300.1|7285.1|7301.5|7286.5|7299.9|7284.9|57
1616169300000|2021-03-19 15:55:00|7299.9|7284.9|7305.4|7280.4|7306|7285.9|7298.6|7280.3|69
1616169600000|2021-03-19 16:00:00|7305.5|7280.5|7305.9|7280.9|7306|7281|7305.3|7280.3|82
1616169900000|2021-03-19 16:05:00|7305.8|7280.8|7305.8|7280.8|7305.9|7280.9|7305.7|7280.7|19
1616170200000|2021-03-19 16:10:00|7305.7|7280.7|7305.1|7280.1|7305.7|7280.7|7304.8|7279.8|20
1616170500000|2021-03-19 16:15:00|7305|7280|7299|7284|7305.1|7284.1|7298.7|7279.2|24
1616170800000|2021-03-19 16:20:00|7298.9|7283.9|7298.3|7283.3|7299|7284|7298.3|7283.3|6
1616171100000|2021-03-19 16:25:00|7298.6|7283.6|7298.5|7283.5|7299.1|7284.1|7298.5|7283.5|5
1616171700000|2021-03-19 16:35:00|7298.3|7283.3|7297|7282|7298.3|7283.3|7296.3|7281.3|11
1616172000000|2021-03-19 16:40:00|7297.7|7282.7|7296.8|7281.8|7297.9|7282.9|7296.8|7281.8|8
1616172300000|2021-03-19 16:45:00|7296.5|7281.5|7299.6|7274.6|7299.6|7281.5|7292.8|7272.8|23
1616172600000|2021-03-19 16:50:00|7299.3|7274.3|7294.3|7279.3|7299.3|7279.3|7294.3|7274.3|2
1616172900000|2021-03-19 16:55:00|7294.9|7279.9|7296.3|7281.3|7296.6|7281.6|7294.9|7279.9|10
1616173200000|2021-03-19 17:00:00|7296.8|7281.8|7303.8|7278.8|7304.3|7283.7|7296.8|7278.1|30
1616173500000|2021-03-19 17:05:00|7303.9|7278.9|7303|7278|7303.9|7278.9|7303|7278|8
1616174100000|2021-03-19 17:15:00|7303.1|7278.1|7303|7278|7303.1|7278.1|7303|7278|2
1616174400000|2021-03-19 17:20:00|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1616174700000|2021-03-19 17:25:00|7302.8|7277.8|7302.7|7277.7|7302.8|7277.8|7302.4|7277.4|5
1616175000000|2021-03-19 17:30:00|7302.8|7277.8|7303.3|7278.3|7303.3|7278.3|7302.6|7277.6|12
1616175300000|2021-03-19 17:35:00|7298.3|7283.3|7298.1|7283.1|7298.3|7283.3|7298.1|7283.1|6
1616175600000|2021-03-19 17:40:00|7298.3|7283.3|7298.1|7283.1|7298.8|7283.8|7298|7283|18
1616175900000|2021-03-19 17:45:00|7298.3|7283.3|7298|7283|7298.3|7283.3|7298|7283|8
1616176200000|2021-03-19 17:50:00|7298.3|7283.3|7296.6|7281.6|7298.3|7283.3|7296.5|7281.5|9
1616176500000|2021-03-19 17:55:00|7295.8|7280.8|7296.3|7281.3|7296.8|7281.8|7295.8|7280.8|6
1616176800000|2021-03-19 18:00:00|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|7301.3|7276.3|1
1616177700000|2021-03-19 18:15:00|7301.5|7276.5|7296.8|7281.8|7301.8|7281.8|7296.6|7276.5|5
1616178000000|2021-03-19 18:20:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|1
1616178300000|2021-03-19 18:25:00|7296.8|7281.8|7298.3|7283.3|7298.6|7283.6|7296.5|7281.5|7
1616178900000|2021-03-19 18:35:00|7298|7283|7297.3|7282.3|7298.3|7283.3|7297.3|7282.3|7
1616179500000|2021-03-19 18:45:00|7298|7283|7298.5|7283.5|7299|7284|7298|7283|6
1616180100000|2021-03-19 18:55:00|7298.3|7283.3|7297.7|7282.7|7302.9|7283.5|7297.3|7277.7|25
1616180400000|2021-03-19 19:00:00|7297.5|7282.5|7298.1|7283.1|7298.3|7283.3|7297.5|7282.5|31
1616180700000|2021-03-19 19:05:00|7298.3|7283.3|7298.8|7283.8|7298.8|7283.8|7298.3|7283.3|4
1616181300000|2021-03-19 19:15:00|7299|7284|7298.4|7283.4|7299.3|7284.3|7298.3|7283.3|23
1616181600000|2021-03-19 19:20:00|7298.5|7283.5|7299.1|7284.1|7299.1|7284.1|7298.3|7283.3|16
1616181900000|2021-03-19 19:25:00|7304|7279|7303.3|7278.3|7304|7284|7297.8|7278|8
1616182200000|2021-03-19 19:30:00|7303.5|7278.5|7298.6|7283.6|7303.5|7283.6|7298.4|7278.5|3
1616182500000|2021-03-19 19:35:00|7298.8|7283.8|7300.3|7285.3|7300.3|7285.3|7298.8|7283.8|6
1616182800000|2021-03-19 19:40:00|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|7300.1|7285.1|1
1616183100000|2021-03-19 19:45:00|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|7299.8|7284.8|1
1616183400000|2021-03-19 19:50:00|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|7299.7|7284.7|1
1616183700000|2021-03-19 19:55:00|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|7300.5|7285.5|1
1616380200000|2021-03-22 02:30:00|7309.4|7284.4|7309.4|7284.4|7309.4|7284.4|7309.4|7284.4|1
1616381700000|2021-03-22 02:55:00|7309.5|7284.5|7309.3|7284.3|7309.5|7284.5|7309.3|7284.3|3
1616382300000|2021-03-22 03:05:00|7309.4|7284.4|7312.5|7287.5|7312.5|7287.5|7309.4|7284.4|9
1616382600000|2021-03-22 03:10:00|7311.5|7286.5|7306.6|7281.6|7311.5|7286.5|7306.6|7281.6|11
1616382900000|2021-03-22 03:15:00|7306.5|7281.5|7308|7283|7308|7283|7306.3|7281.3|7
1616383200000|2021-03-22 03:20:00|7306.3|7281.3|7305|7280|7308|7283|7305|7280|13
1616383500000|2021-03-22 03:25:00|7307.1|7282.1|7304.8|7279.8|7307.4|7282.4|7304.8|7279.8|9
1616383800000|2021-03-22 03:30:00|7306.1|7281.1|7309.2|7284.2|7309.6|7284.6|7305.7|7280.7|17
1616384100000|2021-03-22 03:35:00|7304.2|7289.2|7308.9|7283.9|7309.8|7289.2|7304.2|7283.3|14
1616384400000|2021-03-22 03:40:00|7309.3|7284.3|7302.3|7287.3|7309.4|7289.6|7302.1|7284.1|53
1616384700000|2021-03-22 03:45:00|7302.2|7287.2|7303.8|7288.8|7304.3|7289.3|7302.2|7287.2|32
1616385000000|2021-03-22 03:50:00|7303.9|7288.9|7303.7|7288.7|7303.9|7288.9|7303.7|7288.7|3
1616385300000|2021-03-22 03:55:00|7303.6|7288.6|7303.7|7288.7|7303.8|7288.8|7303.6|7288.6|4
1616385600000|2021-03-22 04:00:00|7303.8|7288.8|7303.7|7288.7|7303.9|7288.9|7303.7|7288.7|6
1616385900000|2021-03-22 04:05:00|7303.8|7288.8|7301.2|7286.2|7303.9|7288.9|7300.1|7285.1|47
1616386200000|2021-03-22 04:10:00|7301.1|7286.1|7297.9|7282.9|7301.5|7286.5|7295.7|7275.8|76
1616386500000|2021-03-22 04:15:00|7297.8|7282.8|7298.3|7283.3|7298.4|7283.4|7295.5|7280.5|64
1616386800000|2021-03-22 04:20:00|7298.1|7283.1|7302.5|7287.5|7302.5|7287.5|7298.1|7283.1|83
1616387100000|2021-03-22 04:25:00|7302.9|7287.9|7306.4|7291.4|7307.5|7292.5|7302.9|7287.9|133
1616387400000|2021-03-22 04:30:00|7306.5|7291.5|7305.2|7290.2|7308.3|7293.3|7304.8|7289.8|91
1616387700000|2021-03-22 04:35:00|7304.9|7289.9|7303|7288|7304.9|7289.9|7302.3|7287.3|40
1616388000000|2021-03-22 04:40:00|7303.1|7288.1|7303.6|7288.6|7304.4|7289.4|7302.6|7287.6|37
1616388300000|2021-03-22 04:45:00|7303.5|7288.5|7301.8|7286.8|7303.5|7288.5|7300.7|7285.7|36
1616388600000|2021-03-22 04:50:00|7301.9|7286.9|7299.6|7284.6|7302.2|7287.2|7298.8|7283.8|36
1616388900000|2021-03-22 04:55:00|7299.2|7284.2|7299.6|7284.6|7300.3|7285.3|7298.5|7283.5|52
1616389200000|2021-03-22 05:00:00|7299.5|7284.5|7298.3|7283.3|7300.1|7285.1|7296.9|7281.9|78
1616389500000|2021-03-22 05:05:00|7298.7|7283.7|7298.7|7283.7|7299.2|7284.2|7297.7|7282.7|43
1616389800000|2021-03-22 05:10:00|7298.5|7283.5|7300.5|7285.5|7300.5|7285.5|7298.3|7283.3|44
1616390100000|2021-03-22 05:15:00|7300.6|7285.6|7299.9|7284.9|7301.1|7286.1|7299.8|7284.8|36
1616390400000|2021-03-22 05:20:00|7300|7285|7307|7282|7307.8|7287.1|7299.9|7281.5|58
1616390700000|2021-03-22 05:25:00|7306.7|7281.7|7299.3|7284.3|7307|7286.2|7299.3|7280.5|46
1616391000000|2021-03-22 05:30:00|7298.5|7283.5|7297.8|7282.8|7298.7|7283.7|7297.8|7282.8|24
1616391300000|2021-03-22 05:35:00|7297.7|7282.7|7295|7280|7297.8|7282.8|7294.1|7279.1|67
1616391600000|2021-03-22 05:40:00|7295.8|7280.8|7300.6|7285.6|7308|7288.9|7295.8|7279.7|227
1616391900000|2021-03-22 05:45:00|7300.5|7285.5|7298.3|7283.3|7300.9|7285.9|7298.2|7283.2|50
1616392200000|2021-03-22 05:50:00|7298|7283|7296.1|7281.1|7298.1|7283.1|7296.1|7281.1|58
1616392500000|2021-03-22 05:55:00|7295.5|7280.5|7295.5|7280.5|7297.1|7282.1|7295.1|7280.1|64
1616392800000|2021-03-22 06:00:00|7295.4|7280.4|7293.1|7278.1|7295.9|7280.9|7293.1|7278.1|81
1616393100000|2021-03-22 06:05:00|7293.2|7278.2|7298.2|7283.2|7298.2|7283.2|7293.1|7278.1|105
1616393400000|2021-03-22 06:10:00|7298.4|7283.4|7298.1|7283.1|7300.9|7285.9|7296.3|7281.3|93
1616393700000|2021-03-22 06:15:00|7298.2|7283.2|7296|7281|7298.7|7283.7|7296|7281|55
1616394000000|2021-03-22 06:20:00|7296.2|7281.2|7295.5|7280.5|7296.3|7281.3|7294.8|7279.8|48
1616394300000|2021-03-22 06:25:00|7295.4|7280.4|7294.9|7279.9|7295.5|7280.5|7294.4|7279.4|27
1616394600000|2021-03-22 06:30:00|7295.2|7280.2|7296.5|7281.5|7296.5|7281.5|7294.8|7279.8|26
1616394900000|2021-03-22 06:35:00|7296.4|7281.4|7295|7280|7296.4|7281.4|7294.8|7279.8|19
1616395200000|2021-03-22 06:40:00|7295.1|7280.1|7295.3|7280.3|7295.7|7280.7|7294.3|7279.3|37
1616395500000|2021-03-22 06:45:00|7294.8|7279.8|7295.9|7280.9|7295.9|7280.9|7294.8|7279.8|42
1616395800000|2021-03-22 06:50:00|7295.8|7280.8|7296.1|7281.1|7296.5|7281.5|7295.7|7280.7|20
1616396100000|2021-03-22 06:55:00|7296.2|7281.2|7298.4|7283.4|7298.4|7283.4|7296|7281|37
1616396400000|2021-03-22 07:00:00|7298.3|7283.3|7299.3|7284.3|7299.6|7284.6|7298.2|7283.2|44
1616396700000|2021-03-22 07:05:00|7299.4|7284.4|7297.3|7282.3|7299.6|7284.6|7297.3|7282.3|39
1616397000000|2021-03-22 07:10:00|7297.2|7282.2|7297.6|7282.6|7298|7283|7296.9|7281.9|32
1616397300000|2021-03-22 07:15:00|7297.7|7282.7|7294.7|7279.7|7297.7|7282.7|7294.3|7279.3|68
1616397600000|2021-03-22 07:20:00|7294.8|7279.8|7296.9|7281.9|7296.9|7281.9|7294.8|7279.8|57
1616397900000|2021-03-22 07:25:00|7297.1|7282.1|7296.2|7281.2|7297.1|7282.1|7295.2|7280.2|95
1616398200000|2021-03-22 07:30:00|7296.3|7281.3|7296.3|7281.3|7297.6|7282.6|7296.2|7281.2|36
1616398500000|2021-03-22 07:35:00|7296.2|7281.2|7295.9|7280.9|7297.1|7282.1|7295.1|7280.1|31
1616398800000|2021-03-22 07:40:00|7295.8|7280.8|7296.5|7281.5|7296.5|7281.5|7294.8|7279.8|52
1616399100000|2021-03-22 07:45:00|7296.4|7281.4|7296.6|7281.6|7296.8|7281.8|7295.8|7280.8|28
1616399400000|2021-03-22 07:50:00|7296.7|7281.7|7296|7281|7297|7282|7295.8|7280.8|33
1616399700000|2021-03-22 07:55:00|7296.1|7281.1|7295.2|7280.2|7296.1|7281.1|7294.3|7279.3|39
1616400000000|2021-03-22 08:00:00|7295.3|7280.3|7295.3|7280.3|7295.4|7280.4|7294.8|7279.8|23
1616400300000|2021-03-22 08:05:00|7295.6|7280.6|7296.6|7281.6|7296.6|7281.6|7295.6|7280.6|27
1616400600000|2021-03-22 08:10:00|7296.4|7281.4|7295.1|7280.1|7296.4|7281.4|7295.1|7280.1|14
1616400900000|2021-03-22 08:15:00|7294.9|7279.9|7294.9|7279.9|7295.4|7280.4|7294.1|7279.1|27
1616401200000|2021-03-22 08:20:00|7294.5|7279.5|7294.9|7279.9|7295.1|7280.1|7294.1|7279.1|29
1616401500000|2021-03-22 08:25:00|7294.3|7279.3|7293.6|7278.6|7294.9|7279.9|7292.7|7277.7|43
1616401800000|2021-03-22 08:30:00|7293.8|7278.8|7293.4|7278.4|7294.8|7279.8|7292.8|7277.8|54
1616402100000|2021-03-22 08:35:00|7293.6|7278.6|7297.8|7282.8|7298.3|7283.3|7293.5|7278.5|147
1616402400000|2021-03-22 08:40:00|7297.5|7282.5|7296.6|7281.6|7298.1|7283.1|7296.4|7281.4|43
1616402700000|2021-03-22 08:45:00|7296.5|7281.5|7296.1|7281.1|7296.9|7281.9|7295.4|7280.4|24
1616403000000|2021-03-22 08:50:00|7295.7|7280.7|7294.6|7279.6|7295.8|7280.8|7293.9|7278.9|22
1616403300000|2021-03-22 08:55:00|7294.5|7279.5|7295.4|7280.4|7296.2|7281.2|7294.4|7279.4|20
1616403600000|2021-03-22 09:00:00|7295.2|7280.2|7294.8|7279.8|7295.6|7280.6|7294.3|7279.3|26
1616403900000|2021-03-22 09:05:00|7295|7280|7295.3|7280.3|7295.3|7280.3|7294.2|7279.2|26
1616404200000|2021-03-22 09:10:00|7295|7280|7294.8|7279.8|7295|7280|7294.3|7279.3|13
1616404500000|2021-03-22 09:15:00|7294.9|7279.9|7294.9|7279.9|7295.3|7280.3|7294.7|7279.7|13
1616404800000|2021-03-22 09:20:00|7295.2|7280.2|7294.7|7279.7|7295.3|7280.3|7294.6|7279.6|11
1616405100000|2021-03-22 09:25:00|7294.6|7279.6|7294.9|7279.9|7295.2|7280.2|7294.5|7279.5|10
1616405400000|2021-03-22 09:30:00|7294.6|7279.6|7294.6|7279.6|7295|7280|7294.5|7279.5|7
1616405700000|2021-03-22 09:35:00|7294.7|7279.7|7294.1|7279.1|7294.8|7279.8|7293.9|7278.9|12
1616406000000|2021-03-22 09:40:00|7294|7279|7296.8|7281.8|7297.5|7282.5|7293.4|7278.4|80
1616406300000|2021-03-22 09:45:00|7296.9|7281.9|7296|7281|7297.8|7282.8|7294.8|7279.8|69
1616406600000|2021-03-22 09:50:00|7296.2|7281.2|7298.8|7283.8|7299.6|7284.6|7296.2|7281.2|104
1616406900000|2021-03-22 09:55:00|7299.1|7284.1|7297.6|7282.6|7299.1|7284.1|7296.8|7281.8|148
1616407200000|2021-03-22 10:00:00|7297.4|7282.4|7294|7279|7297.4|7282.4|7294|7279|38
1616407500000|2021-03-22 10:05:00|7294.2|7279.2|7294|7279|7294.3|7279.3|7293|7278|18
1616407800000|2021-03-22 10:10:00|7293.8|7278.8|7292.2|7277.2|7293.8|7278.8|7291.3|7276.3|47
1616408100000|2021-03-22 10:15:00|7292|7277|7292.3|7277.3|7292.3|7277.3|7292|7277|12
1616408400000|2021-03-22 10:20:00|7293|7278|7293.9|7278.9|7294.1|7279.1|7293|7278|15
1616408700000|2021-03-22 10:25:00|7294|7279|7294.5|7279.5|7294.5|7279.5|7293.7|7278.7|10
1616409000000|2021-03-22 10:30:00|7294.6|7279.6|7294.4|7279.4|7294.6|7279.6|7294.1|7279.1|3
1616409300000|2021-03-22 10:35:00|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|7294.6|7279.6|1
1616409600000|2021-03-22 10:40:00|7294.4|7279.4|7294.3|7279.3|7294.6|7279.6|7294.3|7279.3|6
1616409900000|2021-03-22 10:45:00|7294.4|7279.4|7294.1|7279.1|7294.6|7279.6|7294.1|7279.1|7
1616410200000|2021-03-22 10:50:00|7293.4|7278.4|7292.6|7277.6|7293.6|7278.6|7292.6|7277.6|8
1616410500000|2021-03-22 10:55:00|7292.4|7277.4|7291.6|7276.6|7292.4|7277.4|7291.3|7276.3|8
1616410800000|2021-03-22 11:00:00|7291.4|7276.4|7290.9|7275.9|7291.6|7276.6|7290.8|7275.8|15
1616411100000|2021-03-22 11:05:00|7290.6|7275.6|7290.3|7275.3|7290.9|7275.9|7290.3|7275.3|9
1616411400000|2021-03-22 11:10:00|7290.1|7275.1|7288.6|7273.6|7290.1|7275.1|7288.5|7273.5|14
1616411700000|2021-03-22 11:15:00|7288.8|7273.8|7288.6|7273.6|7288.8|7273.8|7288|7273|17
1616412000000|2021-03-22 11:20:00|7288.4|7273.4|7289.5|7274.5|7289.5|7274.5|7288.3|7273.3|21
1616412300000|2021-03-22 11:25:00|7289.4|7274.4|7289.3|7274.3|7291|7276|7289|7274|31
1616412600000|2021-03-22 11:30:00|7289.4|7274.4|7289.3|7274.3|7289.5|7274.5|7289.2|7274.2|4
1616412900000|2021-03-22 11:35:00|7289.6|7274.6|7289.3|7274.3|7289.6|7274.6|7288.8|7273.8|8
1616413200000|2021-03-22 11:40:00|7289.2|7274.2|7289|7274|7289.3|7274.3|7289|7274|3
1616413500000|2021-03-22 11:45:00|7288.7|7273.7|7289.8|7274.8|7290|7275|7288.7|7273.7|9
1616413800000|2021-03-22 11:50:00|7289.7|7274.7|7290.8|7275.8|7290.8|7275.8|7289.7|7274.7|12
1616414100000|2021-03-22 11:55:00|7290.7|7275.7|7292.5|7277.5|7298|7277.7|7290.5|7271.1|31
1616414400000|2021-03-22 12:00:00|7292.7|7277.7|7292.3|7277.3|7292.7|7277.7|7291.3|7276.3|8
1616414700000|2021-03-22 12:05:00|7292.7|7277.7|7291.3|7276.3|7292.8|7277.8|7291.3|7276.3|10
1616415000000|2021-03-22 12:10:00|7291.5|7276.5|7292.3|7277.3|7292.5|7277.5|7291.3|7276.3|16
1616415300000|2021-03-22 12:15:00|7291.7|7276.7|7291|7276|7291.7|7276.7|7291|7276|4
1616415600000|2021-03-22 12:20:00|7290.8|7275.8|7291.2|7276.2|7291.2|7276.2|7290.8|7275.8|2
1616415900000|2021-03-22 12:25:00|7291.1|7276.1|7290.3|7275.3|7291.1|7276.1|7290.1|7275.1|7
1616416500000|2021-03-22 12:35:00|7290.1|7275.1|7290.8|7275.8|7290.8|7275.8|7290|7275|10
1616416800000|2021-03-22 12:40:00|7290.7|7275.7|7290.5|7275.5|7290.7|7275.7|7290.5|7275.5|2
1616417100000|2021-03-22 12:45:00|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|7290.8|7275.8|1
1616417400000|2021-03-22 12:50:00|7291|7276|7291.1|7276.1|7291.3|7276.3|7290.8|7275.8|6
1616417700000|2021-03-22 12:55:00|7291.3|7276.3|7292.8|7277.8|7292.8|7277.8|7290.8|7275.8|16
1616418000000|2021-03-22 13:00:00|7292.6|7277.6|7291.8|7276.8|7292.6|7277.6|7291.8|7276.8|3
1616418300000|2021-03-22 13:05:00|7292.5|7277.5|7291.8|7276.8|7292.8|7277.8|7291.8|7276.8|7
1616418600000|2021-03-22 13:10:00|7291.5|7276.5|7291.8|7276.8|7292.8|7277.8|7291.3|7276.3|9
1616419500000|2021-03-22 13:25:00|7291.9|7276.9|7292.3|7277.3|7292.6|7277.6|7291.5|7276.5|13
1616419800000|2021-03-22 13:30:00|7292.4|7277.4|7292.6|7277.6|7292.6|7277.6|7292.4|7277.4|8
1616420100000|2021-03-22 13:35:00|7292.7|7277.7|7292.1|7277.1|7293|7278|7292.1|7277.1|14
1616420400000|2021-03-22 13:40:00|7292.8|7277.8|7295.7|7280.7|7295.8|7280.8|7292.6|7277.6|52
1616420700000|2021-03-22 13:45:00|7295.5|7280.5|7294.8|7279.8|7296|7281|7294.8|7279.8|21
1616421000000|2021-03-22 13:50:00|7294.6|7279.6|7293|7278|7294.6|7279.6|7292.8|7277.8|16
1616421300000|2021-03-22 13:55:00|7292.8|7277.8|7293|7278|7293|7278|7292.8|7277.8|4
1616421600000|2021-03-22 14:00:00|7293.1|7278.1|7293|7278|7293.8|7278.8|7292.6|7277.6|15
1616421900000|2021-03-22 14:05:00|7293.3|7278.3|7293.5|7278.5|7293.6|7278.6|7293|7278|8
1616422200000|2021-03-22 14:10:00|7293.6|7278.6|7293.8|7278.8|7293.8|7278.8|7293.6|7278.6|2
1616422500000|2021-03-22 14:15:00|7294.1|7279.1|7294.4|7279.4|7300|7280|7293.8|7274.8|16
1616422800000|2021-03-22 14:20:00|7294.5|7279.5|7294.5|7279.5|7294.6|7279.6|7294.5|7279.5|3
1616423100000|2021-03-22 14:25:00|7294.3|7279.3|7293.7|7278.7|7294.3|7279.3|7293|7278|27
1616423400000|2021-03-22 14:30:00|7294|7279|7293.5|7278.5|7294.2|7279.2|7293.2|7278.2|13
1616423700000|2021-03-22 14:35:00|7292.6|7277.6|7293.4|7278.4|7293.4|7278.4|7292.2|7277.2|10
1616424000000|2021-03-22 14:40:00|7293.7|7278.7|7293.9|7278.9|7293.9|7278.9|7293.7|7278.7|3
1616424300000|2021-03-22 14:45:00|7293.7|7278.7|7292.9|7277.9|7293.7|7278.7|7292.6|7277.6|14
1616424600000|2021-03-22 14:50:00|7292.4|7277.4|7294.2|7279.2|7294.5|7279.5|7292.4|7277.4|13
1616424900000|2021-03-22 14:55:00|7294.4|7279.4|7293.7|7278.7|7294.5|7279.5|7293.7|7278.7|6
1616425200000|2021-03-22 15:00:00|7293.6|7278.6|7293.4|7278.4|7293.6|7278.6|7293.4|7278.4|3
1616425500000|2021-03-22 15:05:00|7294|7279|7294.1|7279.1|7294.1|7279.1|7294|7279|8
1616425800000|2021-03-22 15:10:00|7294.2|7279.2|7293.6|7278.6|7294.2|7279.2|7292.6|7277.6|19
1616426100000|2021-03-22 15:15:00|7293.7|7278.7|7293.7|7278.7|7294.2|7279.2|7293.7|7278.7|5
1616426400000|2021-03-22 15:20:00|7293.5|7278.5|7293.3|7278.3|7293.6|7278.6|7292.9|7277.9|19
1616426700000|2021-03-22 15:25:00|7293.2|7278.2|7293.1|7278.1|7293.6|7278.6|7293.1|7278.1|10
1616427000000|2021-03-22 15:30:00|7293|7278|7292.9|7277.9|7293.1|7278.1|7292.6|7277.6|11
1616427300000|2021-03-22 15:35:00|7293|7278|7292.7|7277.7|7293|7278|7292.3|7277.3|6
1616427600000|2021-03-22 15:40:00|7292.6|7277.6|7292.9|7277.9|7292.9|7277.9|7292.6|7277.6|11
1616427900000|2021-03-22 15:45:00|7292.1|7277.1|7292.9|7277.9|7292.9|7277.9|7292.1|7277.1|7
1616428200000|2021-03-22 15:50:00|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|7292.8|7277.8|1
1616428500000|2021-03-22 15:55:00|7292.9|7277.9|7293.1|7278.1|7293.2|7278.2|7292.9|7277.9|3
1616428800000|2021-03-22 16:00:00|7293|7278|7293.6|7278.6|7293.6|7278.6|7292|7277|14
1616429100000|2021-03-22 16:05:00|7293.2|7278.2|7292.9|7277.9|7293.2|7278.2|7292.9|7277.9|3
1616429400000|2021-03-22 16:10:00|7292.7|7277.7|7292.6|7277.6|7292.7|7277.7|7292.6|7277.6|2
1616429700000|2021-03-22 16:15:00|7292.8|7277.8|7292.6|7277.6|7292.8|7277.8|7292.6|7277.6|2
1616430000000|2021-03-22 16:20:00|7292.7|7277.7|7292.9|7277.9|7293.2|7278.2|7292.7|7277.7|6
1616430300000|2021-03-22 16:25:00|7293.1|7278.1|7292.6|7277.6|7293.2|7278.2|7292.6|7277.6|8
1616430900000|2021-03-22 16:35:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|1
1616431200000|2021-03-22 16:40:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1616431500000|2021-03-22 16:45:00|7292.4|7277.4|7291.4|7276.4|7292.7|7277.7|7291.4|7276.4|12
1616431800000|2021-03-22 16:50:00|7291.6|7276.6|7291.8|7276.8|7292.1|7277.1|7291.6|7276.6|4
1616432100000|2021-03-22 16:55:00|7291.6|7276.6|7291.6|7276.6|7291.9|7276.9|7291.6|7276.6|9
1616432400000|2021-03-22 17:00:00|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|7291.2|7276.2|1
1616432700000|2021-03-22 17:05:00|7291.5|7276.5|7291.3|7276.3|7291.7|7276.7|7291.2|7276.2|7
1616433000000|2021-03-22 17:10:00|7291.4|7276.4|7291.2|7276.2|7291.4|7276.4|7291.2|7276.2|3
1616433300000|2021-03-22 17:15:00|7291.1|7276.1|7291.6|7276.6|7291.6|7276.6|7290.9|7275.9|7
1616434200000|2021-03-22 17:30:00|7291.4|7276.4|7292.1|7277.1|7292.4|7277.4|7291.4|7276.4|5
1616434500000|2021-03-22 17:35:00|7292.2|7277.2|7292.4|7277.4|7292.4|7277.4|7292.1|7277.1|8
1616434800000|2021-03-22 17:40:00|7292.3|7277.3|7292.2|7277.2|7292.4|7277.4|7292.1|7277.1|9
1616435100000|2021-03-22 17:45:00|7292.1|7277.1|7292.4|7277.4|7292.4|7277.4|7292.1|7277.1|5
1616435400000|2021-03-22 17:50:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.4|7277.4|7
1616436000000|2021-03-22 18:00:00|7292.4|7277.4|7292.4|7277.4|7292.5|7277.5|7292.3|7277.3|27
1616436300000|2021-03-22 18:05:00|7292.5|7277.5|7292.4|7277.4|7292.5|7277.5|7292.4|7277.4|2
1616436600000|2021-03-22 18:10:00|7292.3|7277.3|7292.4|7277.4|7292.4|7277.4|7292.3|7277.3|22
1616436900000|2021-03-22 18:15:00|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|7292.6|7277.6|1
1616437200000|2021-03-22 18:20:00|7292.9|7277.9|7292.9|7277.9|7293.3|7278.3|7292.9|7277.9|5
1616437500000|2021-03-22 18:25:00|7293|7278|7293.9|7278.9|7293.9|7278.9|7293|7278|3
1616438100000|2021-03-22 18:35:00|7293.8|7278.8|7293.2|7278.2|7293.8|7278.8|7293.1|7278.1|11
1616438400000|2021-03-22 18:40:00|7293.3|7278.3|7293.9|7278.9|7293.9|7278.9|7293.1|7278.1|7
1616439600000|2021-03-22 19:00:00|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|7293.8|7278.8|1
1616439900000|2021-03-22 19:05:00|7293.7|7278.7|7293.1|7278.1|7293.7|7278.7|7293.1|7278.1|4
1616440200000|2021-03-22 19:10:00|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|7293.4|7278.4|1
1616440800000|2021-03-22 19:20:00|7294.4|7279.4|7294.7|7279.7|7294.7|7279.7|7294.4|7279.4|5
1616441100000|2021-03-22 19:25:00|7294.8|7279.8|7294.7|7279.7|7295|7280|7294.5|7279.5|6
1616441400000|2021-03-22 19:30:00|7294.6|7279.6|7292.3|7277.3|7294.7|7279.7|7292.3|7277.3|8
1616441700000|2021-03-22 19:35:00|7292.6|7277.6|7293.6|7278.6|7297.5|7278.7|7292.4|7272.5|7
1616442000000|2021-03-22 19:40:00|7293.7|7278.7|7293.8|7278.8|7293.8|7278.8|7293.5|7278.5|3
1616442300000|2021-03-22 19:45:00|7293|7278|7298.4|7273.4|7298.5|7278.5|7292.6|7273.4|7
1616442600000|2021-03-22 19:50:00|7298|7273|7298.3|7273.3|7298.3|7273.3|7298|7273|2
1616443500000|2021-03-22 20:05:00|7298.2|7273.2|7298.4|7273.4|7298.4|7273.4|7297.8|7272.8|4
1616443800000|2021-03-22 20:10:00|7298|7273|7294.3|7279.3|7298.6|7279.4|7294.3|7272.8|8
1616444100000|2021-03-22 20:15:00|7294.2|7279.2|7294.6|7279.6|7295.2|7280.2|7294.1|7279.1|8
1616444400000|2021-03-22 20:20:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|1
1616444700000|2021-03-22 20:25:00|7293.1|7278.1|7292.7|7277.7|7293.1|7278.1|7292.7|7277.7|3
1616445000000|2021-03-22 20:30:00|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|7292.5|7277.5|1
1616445300000|2021-03-22 20:35:00|7292.2|7277.2|7292.5|7277.5|7292.5|7277.5|7292.1|7277.1|9
1616445600000|2021-03-22 20:40:00|7292.7|7277.7|7292.9|7277.9|7292.9|7277.9|7292.6|7277.6|4
1616445900000|2021-03-22 20:45:00|7293.1|7278.1|7292.9|7277.9|7293.3|7278.3|7292.8|7277.8|7
1616446500000|2021-03-22 20:55:00|7293|7278|7292.5|7277.5|7293|7278|7292.5|7277.5|3
1616466600000|2021-03-23 02:30:00|7301.1|7276.1|7296.6|7281.6|7301.5|7281.6|7296.5|7276.1|9
1616466900000|2021-03-23 02:35:00|7296.7|7281.7|7300.7|7275.7|7300.8|7281.7|7295.9|7275.7|7
1616467500000|2021-03-23 02:45:00|7300.8|7275.8|7300.9|7275.9|7300.9|7275.9|7300.8|7275.8|2
1616467800000|2021-03-23 02:50:00|7300.3|7275.3|7299.1|7274.1|7300.8|7275.8|7299.1|7274.1|16
1616468100000|2021-03-23 02:55:00|7299.3|7274.3|7299.1|7274.1|7299.8|7274.8|7297.6|7272.6|22
1616468400000|2021-03-23 03:00:00|7298.7|7273.7|7299.6|7274.6|7299.6|7274.6|7298.7|7273.7|8
1616468700000|2021-03-23 03:05:00|7299.4|7274.4|7296.9|7271.9|7299.4|7274.4|7296.9|7271.9|5
1616469000000|2021-03-23 03:10:00|7297|7272|7299.6|7274.6|7299.8|7274.8|7297|7272|17
1616469300000|2021-03-23 03:15:00|7299.7|7274.7|7298.4|7273.4|7299.7|7274.7|7298.2|7273.2|7
1616469600000|2021-03-23 03:20:00|7298.5|7273.5|7298.8|7273.8|7299.4|7274.4|7298.5|7273.5|17
1616469900000|2021-03-23 03:25:00|7298.9|7273.9|7296.9|7271.9|7298.9|7278.1|7293|7271.1|19
1616470200000|2021-03-23 03:30:00|7297.1|7272.1|7291.7|7276.7|7297.1|7276.9|7291.3|7270.6|71
1616470500000|2021-03-23 03:35:00|7291.8|7276.8|7292|7277|7292.1|7277.1|7291.6|7276.6|7
1616470800000|2021-03-23 03:40:00|7292.1|7277.1|7293.1|7278.1|7293.1|7278.1|7292.1|7277.1|7
1616471100000|2021-03-23 03:45:00|7292.9|7277.9|7292.4|7277.4|7292.9|7277.9|7291.9|7276.9|12
1616471400000|2021-03-23 03:50:00|7292.5|7277.5|7292.7|7277.7|7293.1|7278.1|7292.5|7277.5|21
1616471700000|2021-03-23 03:55:00|7293.1|7278.1|7291.6|7276.6|7293.1|7278.1|7291.6|7276.6|52
1616472000000|2021-03-23 04:00:00|7291.5|7276.5|7291.7|7276.7|7292.6|7277.6|7291.5|7276.5|53
1616472300000|2021-03-23 04:05:00|7291.5|7276.5|7288.1|7273.1|7291.5|7276.5|7288.1|7273.1|63
1616472600000|2021-03-23 04:10:00|7288.2|7273.2|7290.5|7275.5|7290.9|7275.9|7288.2|7273.2|42
1616472900000|2021-03-23 04:15:00|7290.4|7275.4|7290.2|7275.2|7290.5|7275.5|7289.5|7274.5|19
1616473200000|2021-03-23 04:20:00|7290.1|7275.1|7291.5|7276.5|7291.5|7276.5|7289.7|7274.7|50
1616473500000|2021-03-23 04:25:00|7291.7|7276.7|7296|7281|7296.6|7281.6|7291.7|7276.7|160
1616473800000|2021-03-23 04:30:00|7296.1|7281.1|7294.3|7279.3|7297.3|7282.3|7293.6|7278.6|106
1616474100000|2021-03-23 04:35:00|7294.2|7279.2|7292.8|7277.8|7294.7|7279.7|7292.8|7277.8|37
1616474400000|2021-03-23 04:40:00|7292.9|7277.9|7294.7|7279.7|7294.8|7279.8|7292.9|7277.9|20
1616474700000|2021-03-23 04:45:00|7294.8|7279.8|7295.8|7280.8|7296.1|7281.1|7293.6|7278.6|57
1616475000000|2021-03-23 04:50:00|7295.7|7280.7|7294.7|7279.7|7295.7|7280.7|7294.6|7279.6|34
1616475300000|2021-03-23 04:55:00|7294.8|7279.8|7293.9|7278.9|7295|7280|7293.8|7278.8|30
1616475600000|2021-03-23 05:00:00|7293.8|7278.8|7294.6|7279.6|7294.6|7279.6|7293.8|7278.8|38
1616475900000|2021-03-23 05:05:00|7294.4|7279.4|7294.6|7279.6|7294.7|7279.7|7294.3|7279.3|10
1616476200000|2021-03-23 05:10:00|7294.5|7279.5|7294.3|7279.3|7294.5|7279.5|7293.7|7278.7|27
1616476500000|2021-03-23 05:15:00|7294.4|7279.4|7294.4|7279.4|7294.4|7279.4|7294.2|7279.2|23
1616476800000|2021-03-23 05:20:00|7294.5|7279.5|7294.4|7279.4|7294.8|7279.8|7294.4|7279.4|24
1616477100000|2021-03-23 05:25:00|7294.5|7279.5|7293.5|7278.5|7294.9|7279.9|7293.5|7278.5|26
1616477400000|2021-03-23 05:30:00|7293.6|7278.6|7293.4|7278.4|7293.7|7278.7|7293.3|7278.3|12
1616477700000|2021-03-23 05:35:00|7293.2|7278.2|7292.2|7277.2|7293.4|7278.4|7291.9|7276.9|33
1616478000000|2021-03-23 05:40:00|7292.4|7277.4|7293.3|7278.3|7294|7279|7291.9|7276.9|50
1616478300000|2021-03-23 05:45:00|7293.2|7278.2|7291.6|7276.6|7293.5|7278.5|7291.4|7276.4|63
1616478600000|2021-03-23 05:50:00|7291.9|7276.9|7291.5|7276.5|7293.6|7278.6|7291.4|7276.4|53
1616478900000|2021-03-23 05:55:00|7291.3|7276.3|7291.4|7276.4|7292.4|7277.4|7291.1|7276.1|65
1616479200000|2021-03-23 06:00:00|7291.5|7276.5|7289.8|7274.8|7291.5|7276.5|7288.3|7273.3|118
1616479500000|2021-03-23 06:05:00|7289.7|7274.7|7288.8|7273.8|7289.9|7274.9|7288.5|7273.5|67
1616479800000|2021-03-23 06:10:00|7289|7274|7292.7|7277.7|7293.8|7278.8|7289|7274|126
1616480100000|2021-03-23 06:15:00|7292.8|7277.8|7291.6|7276.6|7292.8|7277.8|7290.9|7275.9|44
1616480400000|2021-03-23 06:20:00|7291.5|7276.5|7290.6|7275.6|7292.3|7277.3|7289.7|7274.7|79
1616480700000|2021-03-23 06:25:00|7290.5|7275.5|7290.1|7275.1|7290.5|7275.5|7289.4|7274.4|32
1616481000000|2021-03-23 06:30:00|7288.9|7273.9|7288.5|7273.5|7290.1|7275.1|7287.9|7272.9|23
1616481300000|2021-03-23 06:35:00|7288.8|7273.8|7287.9|7272.9|7288.9|7273.9|7287.9|7272.9|14
1616481600000|2021-03-23 06:40:00|7288|7273|7287.9|7272.9|7289.3|7274.3|7287.5|7272.5|63
1616481900000|2021-03-23 06:45:00|7287.8|7272.8|7288.3|7273.3|7289.1|7274.1|7287.6|7272.6|41
1616482200000|2021-03-23 06:50:00|7288.4|7273.4|7288.3|7273.3|7288.7|7273.7|7288.3|7273.3|19
1616482500000|2021-03-23 06:55:00|7288.2|7273.2|7289.3|7274.3|7289.4|7274.4|7286.8|7271.8|35
1616482800000|2021-03-23 07:00:00|7289.4|7274.4|7291.1|7276.1|7291.9|7276.9|7289.2|7274.2|50
1616483100000|2021-03-23 07:05:00|7290.9|7275.9|7289.8|7274.8|7291.3|7276.3|7289.8|7274.8|40
1616483400000|2021-03-23 07:10:00|7289.7|7274.7|7288|7273|7289.8|7274.8|7286.9|7271.9|43
1616483700000|2021-03-23 07:15:00|7287.9|7272.9|7288.2|7273.2|7288.2|7273.2|7287|7272|24
1616484000000|2021-03-23 07:20:00|7288.3|7273.3|7288.3|7273.3|7288.3|7273.3|7288.1|7273.1|3
1616484300000|2021-03-23 07:25:00|7288.1|7273.1|7287.7|7272.7|7288.2|7273.2|7286.3|7271.3|48
1616484600000|2021-03-23 07:30:00|7287.9|7272.9|7287.1|7272.1|7288.8|7273.8|7285.5|7270.5|56
1616484900000|2021-03-23 07:35:00|7287|7272|7285.6|7270.6|7287.4|7272.4|7285.6|7270.6|26
1616485200000|2021-03-23 07:40:00|7286.1|7271.1|7286.1|7271.1|7287.4|7272.4|7286.1|7271.1|50
1616485500000|2021-03-23 07:45:00|7286.2|7271.2|7286.3|7271.3|7287|7272|7285.3|7270.3|34
1616485800000|2021-03-23 07:50:00|7286.5|7271.5|7286.9|7271.9|7287|7272|7286.4|7271.4|12
1616486100000|2021-03-23 07:55:00|7287.1|7272.1|7285.6|7270.6|7287.1|7272.1|7284.9|7269.9|17
1616486400000|2021-03-23 08:00:00|7285.9|7270.9|7287.8|7272.8|7288.6|7273.6|7285.9|7270.9|39
1616486700000|2021-03-23 08:05:00|7288.1|7273.1|7288.3|7273.3|7288.6|7273.6|7287.3|7272.3|17
1616487000000|2021-03-23 08:10:00|7288.4|7273.4|7287.8|7272.8|7288.4|7273.4|7286.8|7271.8|35
1616487300000|2021-03-23 08:15:00|7287.6|7272.6|7288.1|7273.1|7288.9|7273.9|7287.6|7272.6|43
1616487600000|2021-03-23 08:20:00|7287.9|7272.9|7285.6|7270.6|7287.9|7272.9|7285.6|7270.6|37
1616487900000|2021-03-23 08:25:00|7285.7|7270.7|7288.9|7273.9|7288.9|7273.9|7285.7|7270.7|43
1616488200000|2021-03-23 08:30:00|7288.6|7273.6|7289.4|7274.4|7289.4|7274.4|7288.4|7273.4|27
1616488500000|2021-03-23 08:35:00|7289.3|7274.3|7287.1|7272.1|7289.4|7274.4|7287.1|7272.1|17
1616488800000|2021-03-23 08:40:00|7287.2|7272.2|7287.8|7272.8|7288.9|7273.9|7287|7272|42
1616489100000|2021-03-23 08:45:00|7287.6|7272.6|7288.9|7273.9|7288.9|7273.9|7287.6|7272.6|33
1616489400000|2021-03-23 08:50:00|7288.7|7273.7|7291.4|7276.4|7291.9|7276.9|7287.9|7272.9|56
1616489700000|2021-03-23 08:55:00|7291.3|7276.3|7296.4|7281.4|7297.4|7282.4|7291.2|7276.2|172
1616490000000|2021-03-23 09:00:00|7296.1|7281.1|7294.1|7279.1|7296.1|7281.1|7293.7|7278.7|52
1616490300000|2021-03-23 09:05:00|7293.9|7278.9|7292.9|7277.9|7295.1|7280.1|7292.8|7277.8|36
1616490600000|2021-03-23 09:10:00|7293|7278|7294.7|7279.7|7294.7|7279.7|7292.6|7277.6|29
1616490900000|2021-03-23 09:15:00|7294.8|7279.8|7295.4|7280.4|7295.9|7280.9|7294.5|7279.5|39
1616491200000|2021-03-23 09:20:00|7295.1|7280.1|7295.8|7280.8|7295.8|7280.8|7294.1|7279.1|18
1616491500000|2021-03-23 09:25:00|7296|7281|7307.1|7292.1|7307.3|7292.3|7295.6|7280.6|184
1616491800000|2021-03-23 09:30:00|7307.2|7292.2|7304.2|7289.2|7308|7293|7302.5|7287.5|134
1616492100000|2021-03-23 09:35:00|7304.3|7289.3|7304.2|7289.2|7305.7|7290.7|7302.2|7287.2|60
1616492400000|2021-03-23 09:40:00|7304.7|7289.7|7303.9|7288.9|7309.1|7289.9|7303|7284|45
1616492700000|2021-03-23 09:45:00|7303.8|7288.8|7304.1|7289.1|7305.3|7290.3|7303.3|7288.3|78
1616493000000|2021-03-23 09:50:00|7304.4|7289.4|7305.3|7290.3|7305.3|7290.3|7303.9|7288.9|15
1616493300000|2021-03-23 09:55:00|7305.4|7290.4|7304.1|7289.1|7305.9|7290.9|7304.1|7289.1|52
1616493600000|2021-03-23 10:00:00|7304.3|7289.3|7305.1|7290.1|7305.1|7290.1|7302.7|7287.7|61
1616493900000|2021-03-23 10:05:00|7305|7290|7303.3|7288.3|7305.3|7290.3|7303.3|7288.3|33
1616494200000|2021-03-23 10:10:00|7303.4|7288.4|7305|7290|7305|7290|7302.5|7287.5|26
1616494500000|2021-03-23 10:15:00|7305.1|7290.1|7305.9|7290.9|7306.5|7291.5|7304.2|7289.2|37
1616494800000|2021-03-23 10:20:00|7306.1|7291.1|7306.9|7291.9|7307.1|7292.1|7305.7|7290.7|47
1616495100000|2021-03-23 10:25:00|7307|7292|7311.1|7296.1|7312|7297|7306.9|7291.9|116
1616495400000|2021-03-23 10:30:00|7310.1|7295.1|7309.1|7294.1|7310.4|7295.4|7308.9|7293.9|35
1616495700000|2021-03-23 10:35:00|7309.3|7294.3|7310.1|7295.1|7310.4|7295.4|7308.9|7293.9|27
1616496000000|2021-03-23 10:40:00|7310.2|7295.2|7308.9|7293.9|7310.4|7295.4|7308.4|7293.4|18
1616496300000|2021-03-23 10:45:00|7308.6|7293.6|7306.8|7291.8|7308.6|7293.6|7305.9|7290.9|32
1616496600000|2021-03-23 10:50:00|7306.6|7291.6|7305.6|7290.6|7306.9|7291.9|7305.3|7290.3|38
1616496900000|2021-03-23 10:55:00|7305.7|7290.7|7305.9|7290.9|7306.6|7291.6|7305.7|7290.7|24
1616497200000|2021-03-23 11:00:00|7305.8|7290.8|7306.4|7291.4|7306.9|7291.9|7305.4|7290.4|20
1616497500000|2021-03-23 11:05:00|7306.3|7291.3|7306.6|7291.6|7306.7|7291.7|7306.3|7291.3|6
1616497800000|2021-03-23 11:10:00|7306.4|7291.4|7306.4|7291.4|7306.6|7291.6|7306.4|7291.4|3
1616498100000|2021-03-23 11:15:00|7306.1|7291.1|7305.9|7290.9|7306.1|7291.1|7305.6|7290.6|10
1616498400000|2021-03-23 11:20:00|7305.6|7290.6|7305.2|7290.2|7306.6|7291.6|7305.1|7290.1|40
1616498700000|2021-03-23 11:25:00|7305.3|7290.3|7305.3|7290.3|7306|7291|7304.3|7289.3|35
1616499000000|2021-03-23 11:30:00|7304.9|7289.9|7305.7|7290.7|7311.1|7290.8|7304.9|7283.6|17
1616499300000|2021-03-23 11:35:00|7306.1|7291.1|7305.9|7290.9|7306.4|7291.4|7305.2|7290.2|13
1616499600000|2021-03-23 11:40:00|7305.5|7290.5|7304.7|7289.7|7305.8|7290.8|7304.2|7289.2|13
1616499900000|2021-03-23 11:45:00|7305.1|7290.1|7309.6|7284.6|7310|7290.2|7302.3|7284.1|34
1616500200000|2021-03-23 11:50:00|7309.5|7284.5|7309.1|7284.1|7309.5|7284.5|7309.1|7284.1|4
1616500500000|2021-03-23 11:55:00|7309|7284|7309.3|7284.3|7309.4|7284.4|7309|7284|163
1616500800000|2021-03-23 12:00:00|7309.6|7284.6|7309.1|7284.1|7309.9|7284.9|7309.1|7284.1|32
1616501100000|2021-03-23 12:05:00|7302|7287|7308.1|7283.1|7308.3|7288|7301.8|7281.5|28
1616501400000|2021-03-23 12:10:00|7307|7282|7308.6|7283.6|7308.9|7288.1|7302.5|7281.9|61
1616501700000|2021-03-23 12:15:00|7308.7|7283.7|7308.6|7283.6|7308.9|7288.2|7302.4|7282.6|39
1616502000000|2021-03-23 12:20:00|7308.5|7283.5|7308.8|7283.8|7309|7287.2|7301.8|7283.4|18
1616502300000|2021-03-23 12:25:00|7308.4|7283.4|7308.3|7283.3|7308.9|7283.9|7307.6|7282.6|18
1616502600000|2021-03-23 12:30:00|7308.2|7283.2|7302.5|7287.5|7308.5|7287.9|7302.5|7282.6|16
1616502900000|2021-03-23 12:35:00|7302.6|7287.6|7302.5|7287.5|7302.6|7287.6|7302.5|7287.5|4
1616503200000|2021-03-23 12:40:00|7302.4|7287.4|7306.8|7281.8|7307.1|7287.5|7301.3|7276.3|15
1616503500000|2021-03-23 12:45:00|7306.7|7281.7|7307|7282|7307|7286.4|7300|7281.1|33
1616503800000|2021-03-23 12:50:00|7306.8|7281.8|7306.7|7281.7|7306.8|7281.8|7306.6|7281.6|6
1616504100000|2021-03-23 12:55:00|7306.8|7281.8|7307.5|7282.5|7307.5|7282.5|7306.8|7281.8|6
1616504400000|2021-03-23 13:00:00|7302.5|7287.5|7308.3|7283.3|7308.8|7288.5|7302.5|7282.8|12
1616504700000|2021-03-23 13:05:00|7308.5|7283.5|7304.5|7289.5|7308.5|7289.5|7303.7|7283.5|4
1616505300000|2021-03-23 13:15:00|7304.9|7289.9|7309.8|7284.8|7310.5|7291.1|7304.9|7284.3|13
1616505600000|2021-03-23 13:20:00|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|7304.8|7289.8|1
1616505900000|2021-03-23 13:25:00|7305|7290|7306.3|7291.3|7310.6|7291.5|7304.9|7284.9|26
1616506200000|2021-03-23 13:30:00|7306.6|7291.6|7306.8|7291.8|7307.2|7292.2|7306.5|7291.5|18
1616506500000|2021-03-23 13:35:00|7306.7|7291.7|7306.5|7291.5|7306.8|7291.8|7306.2|7291.2|19
1616506800000|2021-03-23 13:40:00|7306.6|7291.6|7304.9|7289.9|7306.6|7291.6|7304.8|7289.8|17
1616507100000|2021-03-23 13:45:00|7305|7290|7304.5|7289.5|7305.1|7290.1|7304.5|7289.5|12
1616507400000|2021-03-23 13:50:00|7304.7|7289.7|7305.6|7290.6|7305.7|7290.7|7304.5|7289.5|15
1616507700000|2021-03-23 13:55:00|7305.5|7290.5|7306.6|7291.6|7306.6|7291.6|7305.5|7290.5|12
1616508000000|2021-03-23 14:00:00|7306.5|7291.5|7306.3|7291.3|7306.6|7291.6|7305.4|7290.4|19
1616508300000|2021-03-23 14:05:00|7306.2|7291.2|7308.5|7293.5|7313.8|7294.9|7306.2|7288.6|49
1616508600000|2021-03-23 14:10:00|7308.3|7293.3|7309.8|7294.8|7313.2|7294.8|7308.2|7287.9|33
1616508900000|2021-03-23 14:15:00|7309.9|7294.9|7314|7289|7314.6|7295.1|7307.7|7288.7|43
1616509200000|2021-03-23 14:20:00|7314.1|7289.1|7308.4|7293.4|7314.2|7293.4|7308.1|7288.9|26
1616509500000|2021-03-23 14:25:00|7308.5|7293.5|7308.1|7293.1|7308.5|7293.5|7307.3|7292.3|26
1616509800000|2021-03-23 14:30:00|7308.2|7293.2|7310|7295|7310.1|7295.1|7307.1|7292.1|25
1616510100000|2021-03-23 14:35:00|7309.8|7294.8|7309.9|7294.9|7310|7295|7309.8|7294.8|15
1616510400000|2021-03-23 14:40:00|7310|7295|7309.9|7294.9|7310|7295|7309.8|7294.8|20
1616510700000|2021-03-23 14:45:00|7309.8|7294.8|7310|7295|7310.1|7295.1|7309.8|7294.8|9
1616511000000|2021-03-23 14:50:00|7309.8|7294.8|7308.6|7293.6|7309.8|7294.8|7308.6|7293.6|15
1616511300000|2021-03-23 14:55:00|7308.1|7293.1|7308.4|7293.4|7309.2|7294.2|7307.9|7292.9|14
1616511600000|2021-03-23 15:00:00|7309.1|7294.1|7308.6|7293.6|7309.1|7294.1|7308.4|7293.4|12
1616511900000|2021-03-23 15:05:00|7308.7|7293.7|7308.3|7293.3|7309.1|7294.1|7308.2|7293.2|27
1616512200000|2021-03-23 15:10:00|7308.2|7293.2|7310.2|7295.2|7310.2|7295.2|7308.2|7293.2|17
1616512500000|2021-03-23 15:15:00|7310.1|7295.1|7309.3|7294.3|7310.2|7295.2|7309.3|7294.3|13
1616512800000|2021-03-23 15:20:00|7309|7294|7308.7|7293.7|7309.3|7294.3|7308.5|7293.5|17
1616513100000|2021-03-23 15:25:00|7308.8|7293.8|7309.2|7294.2|7309.5|7294.5|7308.7|7293.7|24
1616513400000|2021-03-23 15:30:00|7309.1|7294.1|7311.1|7296.1|7311.4|7296.4|7309|7294|25
1616513700000|2021-03-23 15:35:00|7311|7296|7310.9|7295.9|7311|7296|7310.3|7295.3|19
1616514000000|2021-03-23 15:40:00|7311|7296|7312.2|7297.2|7312.2|7297.2|7310.7|7295.7|19
1616514300000|2021-03-23 15:45:00|7312.4|7297.4|7316.5|7291.5|7317.9|7298.8|7311.6|7291.5|45
1616514600000|2021-03-23 15:50:00|7316.4|7291.4|7316.8|7291.8|7316.8|7291.8|7316.3|7291.3|19
1616514900000|2021-03-23 15:55:00|7316.7|7291.7|7315.8|7290.8|7316.7|7296.2|7311.2|7290.8|15
1616515200000|2021-03-23 16:00:00|7315.6|7290.6|7315.4|7290.4|7315.6|7295.5|7308.1|7288.1|29
1616515500000|2021-03-23 16:05:00|7315.3|7290.3|7311.1|7296.1|7316.2|7296.3|7310.6|7290.3|24
1616515800000|2021-03-23 16:10:00|7311.2|7296.2|7311|7296|7316.3|7296.8|7310.5|7291|27
1616516100000|2021-03-23 16:15:00|7311.1|7296.1|7310.7|7295.7|7311.7|7296.7|7310.2|7295.2|41
1616516400000|2021-03-23 16:20:00|7310.8|7295.8|7310.2|7295.2|7311.1|7296.1|7310.1|7295.1|26
1616516700000|2021-03-23 16:25:00|7310.1|7295.1|7310|7295|7310.9|7295.9|7310|7295|10
1616517000000|2021-03-23 16:30:00|7310.2|7295.2|7310.4|7295.4|7310.5|7295.5|7310.2|7295.2|4
1616517300000|2021-03-23 16:35:00|7310.5|7295.5|7310.6|7295.6|7310.6|7295.6|7310.5|7295.5|4
1616517600000|2021-03-23 16:40:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|1
1616517900000|2021-03-23 16:45:00|7310.6|7295.6|7310.8|7295.8|7310.9|7295.9|7310.6|7295.6|11
1616518200000|2021-03-23 16:50:00|7310.9|7295.9|7311.2|7296.2|7311.9|7296.9|7310.7|7295.7|20
1616518500000|2021-03-23 16:55:00|7311.1|7296.1|7310.8|7295.8|7311.2|7296.2|7310.8|7295.8|25
1616518800000|2021-03-23 17:00:00|7310.7|7295.7|7311.1|7296.1|7311.2|7296.2|7310.7|7295.7|8
1616519100000|2021-03-23 17:05:00|7311|7296|7311.1|7296.1|7315.9|7296.4|7310.9|7290.8|27
1616519400000|2021-03-23 17:10:00|7311|7296|7311|7296|7311.2|7296.2|7310.9|7295.9|19
1616519700000|2021-03-23 17:15:00|7310.9|7295.9|7310.4|7295.4|7311.1|7296.1|7310.4|7295.4|33
1616520000000|2021-03-23 17:20:00|7310.3|7295.3|7310.4|7295.4|7310.4|7295.4|7310.3|7295.3|2
1616520300000|2021-03-23 17:25:00|7310.5|7295.5|7310.7|7295.7|7310.8|7295.8|7310.3|7295.3|12
1616520600000|2021-03-23 17:30:00|7310.8|7295.8|7310.7|7295.7|7310.9|7295.9|7310.6|7295.6|9
1616520900000|2021-03-23 17:35:00|7310.6|7295.6|7310.6|7295.6|7310.7|7295.7|7310.6|7295.6|11
1616521200000|2021-03-23 17:40:00|7310.7|7295.7|7312.2|7297.2|7312.3|7297.3|7310.7|7295.7|24
1616521500000|2021-03-23 17:45:00|7312.3|7297.3|7312.3|7297.3|7312.6|7297.6|7312.2|7297.2|16
1616521800000|2021-03-23 17:50:00|7312.2|7297.2|7312.7|7297.7|7312.7|7297.7|7312.1|7297.1|11
1616522100000|2021-03-23 17:55:00|7312.8|7297.8|7315.2|7300.2|7315.2|7300.2|7312.8|7297.8|20
1616522400000|2021-03-23 18:00:00|7315.1|7300.1|7314.7|7299.7|7315.1|7300.1|7314.7|7299.7|8
1616522700000|2021-03-23 18:05:00|7315.1|7300.1|7315.2|7300.2|7315.2|7300.2|7315.1|7300.1|2
1616523000000|2021-03-23 18:10:00|7315.1|7300.1|7312.4|7297.4|7318.3|7300.1|7312.4|7293.3|15
1616523300000|2021-03-23 18:15:00|7312.5|7297.5|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|7
1616523600000|2021-03-23 18:20:00|7312.4|7297.4|7312.4|7297.4|7312.5|7297.5|7312.2|7297.2|7
1616523900000|2021-03-23 18:25:00|7312.3|7297.3|7312.1|7297.1|7312.3|7297.3|7312.1|7297.1|3
1616524200000|2021-03-23 18:30:00|7312.2|7297.2|7312.5|7297.5|7313.1|7298.1|7312|7297|29
1616524500000|2021-03-23 18:35:00|7312.6|7297.6|7312.5|7297.5|7312.6|7297.6|7312.5|7297.5|6
1616524800000|2021-03-23 18:40:00|7312.6|7297.6|7313.3|7298.3|7313.3|7298.3|7312.6|7297.6|7
1616525400000|2021-03-23 18:50:00|7313.4|7298.4|7313.8|7298.8|7313.9|7298.9|7313.4|7298.4|5
1616525700000|2021-03-23 18:55:00|7313.9|7298.9|7313.8|7298.8|7313.9|7298.9|7313.8|7298.8|4
1616526000000|2021-03-23 19:00:00|7313.9|7298.9|7314|7299|7314|7299|7313.9|7298.9|4
1616526300000|2021-03-23 19:05:00|7313.9|7298.9|7315.1|7300.1|7315.1|7300.1|7313.9|7298.9|5
1616526600000|2021-03-23 19:10:00|7315.2|7300.2|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|3
1616526900000|2021-03-23 19:15:00|7316|7301|7316.1|7301.1|7316.1|7301.1|7316|7301|2
1616527200000|2021-03-23 19:20:00|7316.2|7301.2|7316.7|7301.7|7316.7|7301.7|7316.2|7301.2|14
1616527500000|2021-03-23 19:25:00|7316.9|7301.9|7323.4|7298.4|7323.4|7303|7316.9|7297.2|27
1616527800000|2021-03-23 19:30:00|7323.3|7298.3|7323|7298|7323.4|7298.4|7322|7297|13
1616528100000|2021-03-23 19:35:00|7323.2|7298.2|7326.9|7301.9|7327.7|7308.5|7319.4|7298.2|32
1616528400000|2021-03-23 19:40:00|7326.8|7301.8|7319.9|7304.9|7326.9|7305.6|7319.9|7300.6|9
1616528700000|2021-03-23 19:45:00|7320.4|7305.4|7324.3|7299.3|7324.6|7305.4|7318.4|7299.3|14
1616529000000|2021-03-23 19:50:00|7324.4|7299.4|7318.8|7303.8|7324.5|7304.2|7318.8|7299.4|10
1616529300000|2021-03-23 19:55:00|7318.9|7303.9|7320.5|7305.5|7326.1|7306.3|7318.9|7300.8|12
1616529600000|2021-03-23 20:00:00|7320.4|7305.4|7320.1|7305.1|7320.4|7305.4|7320.1|7305.1|2
1616529900000|2021-03-23 20:05:00|7320.2|7305.2|7320.1|7305.1|7320.2|7305.2|7320.1|7305.1|2
1616530200000|2021-03-23 20:10:00|7319.8|7304.8|7319.9|7304.9|7320.1|7305.1|7319.7|7304.7|6
1616530500000|2021-03-23 20:15:00|7320.1|7305.1|7320.7|7305.7|7320.7|7305.7|7319.8|7304.8|10
1616530800000|2021-03-23 20:20:00|7320.6|7305.6|7320.3|7305.3|7320.6|7305.6|7320.3|7305.3|2
1616531100000|2021-03-23 20:25:00|7320.1|7305.1|7319.5|7304.5|7320.1|7305.1|7319.2|7304.2|8
1616531400000|2021-03-23 20:30:00|7319.4|7304.4|7319.7|7304.7|7319.8|7304.8|7319.4|7304.4|4
1616531700000|2021-03-23 20:35:00|7319.9|7304.9|7319.7|7304.7|7320|7305|7319.5|7304.5|6
1616553000000|2021-03-24 02:30:00|7324.8|7299.8|7326.3|7301.3|7326.6|7301.6|7324.8|7299.8|10
1616553300000|2021-03-24 02:35:00|7326.2|7301.2|7325.8|7300.8|7326.2|7301.2|7325.8|7300.8|3
1616553600000|2021-03-24 02:40:00|7323.6|7298.6|7326.5|7301.5|7326.5|7301.5|7323.3|7298.3|13
1616553900000|2021-03-24 02:45:00|7323.8|7298.8|7323.3|7298.3|7323.8|7298.8|7322.8|7297.8|21
1616554200000|2021-03-24 02:50:00|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|7326.3|7301.3|1
1616554800000|2021-03-24 03:00:00|7323.4|7298.4|7323.3|7298.3|7323.4|7298.4|7323.3|7298.3|2
1616555100000|2021-03-24 03:05:00|7323.4|7298.4|7326.3|7301.3|7327.1|7302.1|7323.3|7298.3|8
1616555400000|2021-03-24 03:10:00|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|7326.8|7301.8|1
1616556000000|2021-03-24 03:20:00|7327|7302|7327|7302|7327|7302|7327|7302|1
1616556300000|2021-03-24 03:25:00|7326.5|7301.5|7325.8|7300.8|7326.5|7301.5|7325.8|7300.8|3
1616556600000|2021-03-24 03:30:00|7325.3|7300.3|7322.6|7297.6|7325.3|7300.3|7322.1|7297.1|192
1616556900000|2021-03-24 03:35:00|7322.5|7297.5|7315.3|7300.3|7322.5|7302.6|7314.8|7297.5|66
1616557200000|2021-03-24 03:40:00|7315.1|7300.1|7315.3|7300.3|7315.3|7300.3|7314.8|7299.8|54
1616557500000|2021-03-24 03:45:00|7315.1|7300.1|7314.6|7299.6|7315.1|7300.1|7314.1|7299.1|28
1616557800000|2021-03-24 03:50:00|7314.4|7299.4|7314.3|7299.3|7314.6|7299.6|7313.8|7298.8|14
1616558100000|2021-03-24 03:55:00|7314.1|7299.1|7314.1|7299.1|7314.6|7299.6|7314|7299|16
1616558400000|2021-03-24 04:00:00|7314.3|7299.3|7313.5|7298.5|7315|7300|7313.5|7298.5|13
1616558700000|2021-03-24 04:05:00|7313.8|7298.8|7314.3|7299.3|7314.3|7299.3|7313.3|7298.3|13
1616559000000|2021-03-24 04:10:00|7314.6|7299.6|7314.8|7299.8|7315.2|7300.2|7314.4|7299.4|32
1616559300000|2021-03-24 04:15:00|7314.5|7299.5|7315.1|7300.1|7315.1|7300.1|7314.5|7299.5|14
1616559600000|2021-03-24 04:20:00|7315.2|7300.2|7314.4|7299.4|7315.4|7300.4|7313.8|7298.8|42
1616559900000|2021-03-24 04:25:00|7314.6|7299.6|7314.7|7299.7|7315.2|7300.2|7314.3|7299.3|36
1616560200000|2021-03-24 04:30:00|7314.6|7299.6|7315.2|7300.2|7316.3|7301.3|7313.6|7298.6|129
1616560500000|2021-03-24 04:35:00|7315|7300|7316.4|7301.4|7316.6|7301.6|7314.2|7299.2|72
1616560800000|2021-03-24 04:40:00|7316.3|7301.3|7317.1|7302.1|7317.2|7302.2|7316.2|7301.2|55
1616561100000|2021-03-24 04:45:00|7316.9|7301.9|7316|7301|7317.1|7302.1|7315.6|7300.6|60
1616561400000|2021-03-24 04:50:00|7315.9|7300.9|7317.6|7302.6|7317.7|7302.7|7315.7|7300.7|32
1616561700000|2021-03-24 04:55:00|7317.7|7302.7|7320.6|7305.6|7320.9|7305.9|7317.7|7302.7|95
1616562000000|2021-03-24 05:00:00|7320.9|7305.9|7321.2|7306.2|7321.6|7306.6|7319.8|7304.8|83
1616562300000|2021-03-24 05:05:00|7321.3|7306.3|7322.2|7307.2|7322.2|7307.2|7320.3|7305.3|63
1616562600000|2021-03-24 05:10:00|7322.5|7307.5|7322.3|7307.3|7322.5|7307.5|7322.3|7307.3|5
1616562900000|2021-03-24 05:15:00|7322.4|7307.4|7321.5|7306.5|7322.4|7307.4|7321.2|7306.2|20
1616563200000|2021-03-24 05:20:00|7321.4|7306.4|7325.2|7310.2|7325.2|7310.2|7321.3|7306.3|84
1616563500000|2021-03-24 05:25:00|7325.3|7310.3|7325.3|7310.3|7326.3|7311.3|7324.4|7309.4|78
1616563800000|2021-03-24 05:30:00|7325.4|7310.4|7325.4|7310.4|7326.3|7311.3|7324.9|7309.9|50
1616564100000|2021-03-24 05:35:00|7325.5|7310.5|7327.8|7312.8|7327.9|7312.9|7325.4|7310.4|40
1616564400000|2021-03-24 05:40:00|7327.7|7312.7|7331.2|7316.2|7331.6|7316.6|7327.7|7312.7|115
1616564700000|2021-03-24 05:45:00|7331.3|7316.3|7332.9|7317.9|7333.1|7318.1|7330.9|7315.9|62
1616565000000|2021-03-24 05:50:00|7333|7318|7332|7317|7334|7319|7332|7317|58
1616565300000|2021-03-24 05:55:00|7332.1|7317.1|7332.4|7317.4|7333.2|7318.2|7331.9|7316.9|38
1616565600000|2021-03-24 06:00:00|7332.3|7317.3|7330.8|7315.8|7332.4|7317.4|7330.8|7315.8|47
1616565900000|2021-03-24 06:05:00|7330.2|7315.2|7330.5|7315.5|7330.8|7315.8|7330.1|7315.1|34
1616566200000|2021-03-24 06:10:00|7330.4|7315.4|7331.8|7316.8|7332.1|7317.1|7330.4|7315.4|29
1616566500000|2021-03-24 06:15:00|7331.9|7316.9|7331.7|7316.7|7332.8|7317.8|7331.5|7316.5|43
1616566800000|2021-03-24 06:20:00|7331|7316|7330.7|7315.7|7331.4|7316.4|7330.3|7315.3|32
1616567100000|2021-03-24 06:25:00|7330.6|7315.6|7327.9|7312.9|7330.7|7315.7|7326.7|7311.7|39
1616567400000|2021-03-24 06:30:00|7327.8|7312.8|7325.7|7310.7|7327.8|7312.8|7325.1|7310.1|28
1616567700000|2021-03-24 06:35:00|7325|7310|7325|7310|7325.6|7310.6|7324|7309|24
1616568000000|2021-03-24 06:40:00|7324.4|7309.4|7323.4|7308.4|7325|7310|7323|7308|38
1616568300000|2021-03-24 06:45:00|7323.3|7308.3|7323.9|7308.9|7323.9|7308.9|7321.4|7306.4|46
1616568600000|2021-03-24 06:50:00|7323.5|7308.5|7322|7307|7324|7309|7321.7|7306.7|41
1616568900000|2021-03-24 06:55:00|7321.9|7306.9|7322.9|7307.9|7323.5|7308.5|7321.4|7306.4|51
1616569200000|2021-03-24 07:00:00|7323|7308|7324.3|7309.3|7324.8|7309.8|7322.9|7307.9|50
1616569500000|2021-03-24 07:05:00|7324.9|7309.9|7325.6|7310.6|7326.1|7311.1|7324|7309|50
1616569800000|2021-03-24 07:10:00|7325.5|7310.5|7327.7|7312.7|7328.3|7313.3|7324.9|7309.9|69
1616570100000|2021-03-24 07:15:00|7327.8|7312.8|7328.4|7313.4|7329|7314|7326.3|7311.3|62
1616570400000|2021-03-24 07:20:00|7328.5|7313.5|7333.3|7318.3|7338.8|7319.8|7328.4|7313.4|100
1616570700000|2021-03-24 07:25:00|7334.3|7319.3|7333|7318|7335.4|7320.4|7332.5|7317.5|83
1616571000000|2021-03-24 07:30:00|7333.1|7318.1|7329.6|7314.6|7333.6|7318.6|7329.2|7314.2|81
1616571300000|2021-03-24 07:35:00|7328.8|7313.8|7326.3|7311.3|7330.9|7314.9|7325.4|7305.4|78
1616571600000|2021-03-24 07:40:00|7326.5|7311.5|7329.4|7314.4|7330.1|7315.1|7326.3|7311.3|34
1616571900000|2021-03-24 07:45:00|7329.8|7314.8|7329.8|7314.8|7329.9|7314.9|7327.1|7312.1|49
1616572200000|2021-03-24 07:50:00|7329.3|7314.3|7327.7|7312.7|7330.1|7315.1|7327.7|7312.7|42
1616572500000|2021-03-24 07:55:00|7327.6|7312.6|7326.6|7311.6|7327.6|7312.6|7326.4|7311.4|29
1616572800000|2021-03-24 08:00:00|7326.4|7311.4|7327.8|7312.8|7327.9|7312.9|7326.4|7311.4|27
1616573100000|2021-03-24 08:05:00|7327.7|7312.7|7327.3|7312.3|7328.2|7313.2|7326.3|7311.3|49
1616573400000|2021-03-24 08:10:00|7327.2|7312.2|7329.9|7314.9|7330.2|7315.2|7327.2|7312.2|64
1616573700000|2021-03-24 08:15:00|7329.7|7314.7|7326.6|7311.6|7329.7|7314.7|7326.1|7311.1|54
1616574000000|2021-03-24 08:20:00|7326.7|7311.7|7327.7|7312.7|7328.3|7313.3|7326.7|7311.7|31
1616574300000|2021-03-24 08:25:00|7327.6|7312.6|7325.8|7310.8|7327.6|7312.6|7324.6|7309.6|40
1616574600000|2021-03-24 08:30:00|7325.5|7310.5|7322.4|7307.4|7325.9|7310.5|7319.6|7300.5|75
1616574900000|2021-03-24 08:35:00|7322.5|7307.5|7322.7|7307.7|7323.9|7308.9|7321.1|7306.1|39
1616575200000|2021-03-24 08:40:00|7322.5|7307.5|7324.3|7309.3|7325.8|7310.8|7322.5|7307.5|37
1616575500000|2021-03-24 08:45:00|7324.6|7309.6|7321.8|7306.8|7326.1|7311.1|7321.4|7306.4|55
1616575800000|2021-03-24 08:50:00|7321.4|7306.4|7321.1|7306.1|7322.1|7307.1|7320.3|7305.3|44
1616576100000|2021-03-24 08:55:00|7321.4|7306.4|7319.3|7304.3|7322.3|7307.3|7319|7304|43
1616576400000|2021-03-24 09:00:00|7319.2|7304.2|7319.8|7304.8|7321.6|7306.6|7318.9|7303.9|52
1616576700000|2021-03-24 09:05:00|7320|7305|7320.6|7305.6|7322.1|7307.1|7319.8|7304.8|36
1616577000000|2021-03-24 09:10:00|7320.8|7305.8|7322.1|7307.1|7322.9|7307.9|7320.1|7305.1|35
1616577300000|2021-03-24 09:15:00|7321.8|7306.8|7321.3|7306.3|7323.2|7308.2|7321.1|7306.1|60
1616577600000|2021-03-24 09:20:00|7321.1|7306.1|7321.9|7306.9|7322.2|7307.2|7320.9|7305.9|31
1616577900000|2021-03-24 09:25:00|7321.7|7306.7|7322.3|7307.3|7322.4|7307.4|7320.4|7305.4|19
1616578200000|2021-03-24 09:30:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7320.3|7305.3|28
1616578500000|2021-03-24 09:35:00|7322.8|7307.8|7321.8|7306.8|7323.6|7308.6|7321.1|7306.1|63
1616578800000|2021-03-24 09:40:00|7321.6|7306.6|7321.1|7306.1|7321.9|7306.9|7320.8|7305.8|24
1616579100000|2021-03-24 09:45:00|7321.2|7306.2|7319.8|7304.8|7321.4|7306.4|7319.6|7304.6|28
1616579400000|2021-03-24 09:50:00|7319.6|7304.6|7316.3|7301.3|7319.9|7304.9|7316.3|7301.3|57
1616579700000|2021-03-24 09:55:00|7316.6|7301.6|7316.1|7301.1|7316.9|7301.9|7314.3|7299.3|80
1616580000000|2021-03-24 10:00:00|7316.3|7301.3|7318|7303|7318.1|7303.1|7316.1|7301.1|48
1616580300000|2021-03-24 10:05:00|7318.1|7303.1|7320.8|7305.8|7320.8|7305.8|7317.8|7302.8|47
1616580600000|2021-03-24 10:10:00|7320.9|7305.9|7320.6|7305.6|7321.4|7306.4|7320.1|7305.1|19
1616580900000|2021-03-24 10:15:00|7321.1|7306.1|7319.8|7304.8|7321.3|7306.3|7319|7304|31
1616581200000|2021-03-24 10:20:00|7319.7|7304.7|7320.9|7305.9|7321.6|7306.6|7319.4|7304.4|18
1616581500000|2021-03-24 10:25:00|7321.4|7306.4|7323.6|7308.6|7329|7310.4|7321.3|7301.9|42
1616581800000|2021-03-24 10:30:00|7323.7|7308.7|7323.6|7308.6|7324.1|7309.1|7323.3|7308.3|8
1616582100000|2021-03-24 10:35:00|7323.8|7308.8|7325|7310|7325.6|7310.6|7323.8|7308.8|17
1616582400000|2021-03-24 10:40:00|7325.1|7310.1|7326|7311|7326.1|7311.1|7324.4|7309.4|29
1616582700000|2021-03-24 10:45:00|7327|7312|7324.8|7309.8|7327|7312|7324.8|7309.8|10
1616583000000|2021-03-24 10:50:00|7324.6|7309.6|7325.4|7310.4|7325.8|7310.8|7323.8|7308.8|25
1616583300000|2021-03-24 10:55:00|7325.5|7310.5|7324|7309|7325.5|7310.5|7323.8|7308.8|21
1616583600000|2021-03-24 11:00:00|7324.1|7309.1|7328.3|7303.3|7329.4|7309.3|7323.6|7301.7|37
1616583900000|2021-03-24 11:05:00|7328.4|7303.4|7327.4|7302.4|7328.6|7307.8|7322.6|7302.1|23
1616584200000|2021-03-24 11:10:00|7327.5|7302.5|7321.2|7306.2|7327.6|7307.6|7321|7301.6|46
1616584500000|2021-03-24 11:15:00|7321|7306|7321.6|7306.6|7322.2|7307.2|7321|7306|20
1616584800000|2021-03-24 11:20:00|7321.9|7306.9|7320.4|7305.4|7321.9|7306.9|7320.2|7305.2|34
1616585100000|2021-03-24 11:25:00|7320.3|7305.3|7322.5|7307.5|7322.5|7307.5|7320.3|7305.3|53
1616585400000|2021-03-24 11:30:00|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|7322.8|7307.8|1
1616586000000|2021-03-24 11:40:00|7322.9|7307.9|7328|7303|7328.3|7307.9|7322.9|7303|3
1616586600000|2021-03-24 11:50:00|7327.8|7302.8|7328.4|7303.4|7328.4|7303.4|7327.8|7302.8|2
1616586900000|2021-03-24 11:55:00|7328.3|7303.3|7327.8|7302.8|7328.4|7308.1|7323.1|7302.5|7
1616587200000|2021-03-24 12:00:00|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|7327.5|7302.5|1
1616587500000|2021-03-24 12:05:00|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|7327.4|7302.4|1
1616587800000|2021-03-24 12:10:00|7327.6|7302.6|7327.6|7302.6|7327.6|7302.6|7327.3|7302.3|4
1616588400000|2021-03-24 12:20:00|7327.3|7302.3|7324|7299|7327.6|7305.3|7318.3|7298.9|20
1616588700000|2021-03-24 12:25:00|7319.2|7304.2|7319.5|7304.5|7319.5|7304.5|7319|7304|11
1616589000000|2021-03-24 12:30:00|7319.3|7304.3|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|2
1616589300000|2021-03-24 12:35:00|7319|7304|7321.4|7306.4|7326.1|7306.4|7319|7300.3|29
1616589600000|2021-03-24 12:40:00|7321.5|7306.5|7322.8|7307.8|7327.8|7308.1|7321.3|7302.8|26
1616589900000|2021-03-24 12:45:00|7322.1|7307.1|7324.1|7309.1|7324.4|7309.4|7322.1|7307.1|19
1616590200000|2021-03-24 12:50:00|7324.2|7309.2|7327.3|7302.3|7327.6|7309.3|7322.6|7302.2|27
1616590500000|2021-03-24 12:55:00|7326.3|7301.3|7327.8|7302.8|7327.8|7302.8|7326.3|7301.3|4
1616590800000|2021-03-24 13:00:00|7327.7|7302.7|7322.8|7307.8|7328.3|7308.3|7322.8|7302.7|14
1616591100000|2021-03-24 13:05:00|7321.8|7306.8|7322|7307|7322.2|7307.2|7321.8|7306.8|3
1616591400000|2021-03-24 13:10:00|7322.2|7307.2|7321.6|7306.6|7322.4|7307.4|7321.3|7306.3|13
1616591700000|2021-03-24 13:15:00|7321.7|7306.7|7321.8|7306.8|7321.8|7306.8|7321.6|7306.6|4
1616592000000|2021-03-24 13:20:00|7321.7|7306.7|7322.2|7307.2|7322.2|7307.2|7321.4|7306.4|10
1616592300000|2021-03-24 13:25:00|7322.4|7307.4|7324.9|7309.9|7325.3|7310.3|7322.1|7307.1|22
1616592600000|2021-03-24 13:30:00|7324.7|7309.7|7323.2|7308.2|7329.2|7309.7|7322.4|7303.4|27
1616592900000|2021-03-24 13:35:00|7323.4|7308.4|7326.2|7311.2|7326.2|7311.2|7323.1|7308.1|19
1616593200000|2021-03-24 13:40:00|7326.3|7311.3|7324.9|7309.9|7330.8|7312.4|7323.3|7304.2|66
1616593500000|2021-03-24 13:45:00|7325.1|7310.1|7323.4|7308.4|7325.1|7310.1|7323|7308|48
1616593800000|2021-03-24 13:50:00|7323.3|7308.3|7324.5|7309.5|7324.9|7309.9|7323.3|7308.3|7
1616594100000|2021-03-24 13:55:00|7324|7309|7324.5|7309.5|7324.8|7309.8|7323.6|7308.6|12
1616594400000|2021-03-24 14:00:00|7325.3|7310.3|7325.6|7310.6|7325.6|7310.6|7323.9|7308.9|35
1616594700000|2021-03-24 14:05:00|7325.5|7310.5|7324.9|7309.9|7325.5|7310.5|7324.7|7309.7|11
1616595000000|2021-03-24 14:10:00|7324.7|7309.7|7324.2|7309.2|7325.2|7310.2|7323.6|7308.6|25
1616595300000|2021-03-24 14:15:00|7324.3|7309.3|7324.9|7309.9|7325|7310|7323.9|7308.9|15
1616595600000|2021-03-24 14:20:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|2
1616595900000|2021-03-24 14:25:00|7325.1|7310.1|7324.6|7309.6|7325.1|7310.1|7324.4|7309.4|9
1616596200000|2021-03-24 14:30:00|7324.5|7309.5|7325.6|7310.6|7325.6|7310.6|7324.5|7309.5|6
1616596500000|2021-03-24 14:35:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7324.9|7309.9|11
1616596800000|2021-03-24 14:40:00|7325.3|7310.3|7326.6|7301.6|7326.6|7310.3|7322|7301.3|16
1616597100000|2021-03-24 14:45:00|7326.3|7301.3|7323.3|7308.3|7328.1|7308.3|7323.1|7301.3|12
1616597400000|2021-03-24 14:50:00|7323.5|7308.5|7322.8|7307.8|7327.3|7308.5|7321.8|7301.3|19
1616597700000|2021-03-24 14:55:00|7322.3|7307.3|7320.3|7305.3|7327|7307.7|7319.6|7300.1|29
1616598000000|2021-03-24 15:00:00|7325.3|7300.3|7325.2|7300.2|7325.5|7300.5|7325.2|7300.2|9
1616598300000|2021-03-24 15:05:00|7325.3|7300.3|7321|7306|7325.3|7306|7320.5|7300.2|7
1616598600000|2021-03-24 15:10:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7320|7305|6
1616598900000|2021-03-24 15:15:00|7319.8|7304.8|7320.5|7305.5|7320.5|7305.5|7319.7|7304.7|7
1616599200000|2021-03-24 15:20:00|7320.4|7305.4|7320|7305|7320.4|7305.4|7320|7305|2
1616599500000|2021-03-24 15:25:00|7320.3|7305.3|7320.3|7305.3|7320.6|7305.6|7319.9|7304.9|5
1616599800000|2021-03-24 15:30:00|7320.5|7305.5|7320.5|7305.5|7320.5|7305.5|7320.4|7305.4|3
1616600100000|2021-03-24 15:35:00|7320.4|7305.4|7321|7306|7321|7306|7320.4|7305.4|6
1616600400000|2021-03-24 15:40:00|7321.6|7306.6|7321.1|7306.1|7322|7307|7320.5|7305.5|21
1616600700000|2021-03-24 15:45:00|7321|7306|7320.7|7305.7|7321|7306|7319.6|7304.6|28
1616601000000|2021-03-24 15:50:00|7320.8|7305.8|7320.8|7305.8|7321.9|7306.9|7320.8|7305.8|22
1616601300000|2021-03-24 15:55:00|7320.9|7305.9|7320.8|7305.8|7321.5|7306.5|7320.6|7305.6|11
1616601600000|2021-03-24 16:00:00|7320.9|7305.9|7320.8|7305.8|7321.3|7306.3|7320.8|7305.8|6
1616601900000|2021-03-24 16:05:00|7320.3|7305.3|7324.5|7299.5|7324.5|7305.3|7320|7299.3|7
1616602200000|2021-03-24 16:10:00|7324|7299|7318.9|7303.9|7324|7304|7318.9|7299|3
1616602500000|2021-03-24 16:15:00|7319|7304|7319.7|7304.7|7319.8|7304.8|7319|7304|8
1616602800000|2021-03-24 16:20:00|7319.6|7304.6|7319.3|7304.3|7319.8|7304.8|7319.2|7304.2|7
1616603100000|2021-03-24 16:25:00|7319.4|7304.4|7319.3|7304.3|7319.9|7304.9|7319.3|7304.3|6
1616603400000|2021-03-24 16:30:00|7319.4|7304.4|7319.6|7304.6|7319.8|7304.8|7319.3|7304.3|7
1616603700000|2021-03-24 16:35:00|7319.2|7304.2|7319.4|7304.4|7319.4|7304.4|7319.2|7304.2|3
1616604000000|2021-03-24 16:40:00|7319.6|7304.6|7320|7305|7320.1|7305.1|7319.5|7304.5|7
1616604300000|2021-03-24 16:45:00|7319.5|7304.5|7320.4|7305.4|7320.7|7305.7|7319|7304|25
1616604600000|2021-03-24 16:50:00|7320.3|7305.3|7321.2|7306.2|7321.5|7306.5|7320.1|7305.1|19
1616604900000|2021-03-24 16:55:00|7321.5|7306.5|7321.9|7306.9|7322.5|7307.5|7321.5|7306.5|6
1616605200000|2021-03-24 17:00:00|7322|7307|7324.8|7299.8|7325.4|7307|7320.5|7299.1|41
1616605500000|2021-03-24 17:05:00|7324.9|7299.9|7320.5|7305.5|7324.9|7305.6|7319.9|7299.9|9
1616605800000|2021-03-24 17:10:00|7320.6|7305.6|7321.6|7306.6|7321.7|7306.7|7320.6|7305.6|9
1616606100000|2021-03-24 17:15:00|7321.7|7306.7|7321.7|7306.7|7322.3|7307.3|7321.5|7306.5|10
1616606400000|2021-03-24 17:20:00|7321.9|7306.9|7324|7309|7324.3|7309.3|7321.9|7306.9|16
1616606700000|2021-03-24 17:25:00|7323.7|7308.7|7321.9|7306.9|7323.7|7308.7|7321.7|7306.7|16
1616607000000|2021-03-24 17:30:00|7322|7307|7322|7307|7322.5|7307.5|7322|7307|5
1616607300000|2021-03-24 17:35:00|7322.1|7307.1|7322.8|7307.8|7322.9|7307.9|7322|7307|4
1616607600000|2021-03-24 17:40:00|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|7323.7|7308.7|1
1616607900000|2021-03-24 17:45:00|7324.7|7309.7|7328.6|7303.6|7328.6|7310.2|7323.6|7303.6|7
1616609100000|2021-03-24 18:05:00|7327.7|7302.7|7321.9|7306.9|7327.7|7306.9|7321.7|7302.7|4
1616609400000|2021-03-24 18:10:00|7322.2|7307.2|7322.8|7307.8|7322.8|7307.8|7322.2|7307.2|2
1616609700000|2021-03-24 18:15:00|7322.7|7307.7|7322.3|7307.3|7322.7|7307.7|7322.3|7307.3|2
1616610000000|2021-03-24 18:20:00|7322|7307|7322.1|7307.1|7322.1|7307.1|7322|7307|2
1616610300000|2021-03-24 18:25:00|7322.2|7307.2|7322.3|7307.3|7322.3|7307.3|7322.2|7307.2|2
1616610600000|2021-03-24 18:30:00|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324|7309|3
1616610900000|2021-03-24 18:35:00|7324.6|7309.6|7325|7310|7325|7310|7324.6|7309.6|9
1616611200000|2021-03-24 18:40:00|7325.7|7310.7|7326.2|7311.2|7326.2|7311.2|7324.2|7309.2|26
1616611500000|2021-03-24 18:45:00|7326.4|7311.4|7326.4|7311.4|7326.7|7311.7|7325.3|7310.3|17
1616611800000|2021-03-24 18:50:00|7326.1|7311.1|7327.7|7312.7|7327.8|7312.8|7325.6|7310.6|48
1616612100000|2021-03-24 18:55:00|7327.8|7312.8|7326.8|7311.8|7329.8|7314.8|7326.3|7311.3|38
1616612400000|2021-03-24 19:00:00|7326.9|7311.9|7328|7313|7328.2|7313.2|7326.9|7311.9|9
1616612700000|2021-03-24 19:05:00|7327.9|7312.9|7328.5|7313.5|7328.5|7313.5|7327.7|7312.7|4
1616613000000|2021-03-24 19:10:00|7328.7|7313.7|7328.8|7313.8|7329.7|7314.7|7328.7|7313.7|25
1616613300000|2021-03-24 19:15:00|7328.7|7313.7|7328.1|7313.1|7328.8|7313.8|7328.1|7313.1|3
1616613900000|2021-03-24 19:25:00|7328.3|7313.3|7328.6|7313.6|7328.6|7313.6|7327.3|7312.3|6
1616614200000|2021-03-24 19:30:00|7326.9|7311.9|7328.1|7313.1|7328.1|7313.1|7326.3|7311.3|18
1616614800000|2021-03-24 19:40:00|7328.3|7313.3|7328|7313|7328.3|7313.3|7328|7313|2
1616615100000|2021-03-24 19:45:00|7328.1|7313.1|7327.5|7312.5|7328.4|7313.4|7327.3|7312.3|8
1616615400000|2021-03-24 19:50:00|7328|7313|7328|7313|7328|7313|7328|7313|1
1616616000000|2021-03-24 20:00:00|7327.3|7312.3|7327.2|7312.2|7327.8|7312.8|7327.2|7312.2|4
1616616300000|2021-03-24 20:05:00|7327.1|7312.1|7327.8|7312.8|7328|7313|7327.1|7312.1|4
1616616600000|2021-03-24 20:10:00|7328.2|7313.2|7328.7|7313.7|7328.7|7313.7|7328|7313|7
1616616900000|2021-03-24 20:15:00|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|6
1616617200000|2021-03-24 20:20:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|1
1616618100000|2021-03-24 20:35:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1616618700000|2021-03-24 20:45:00|7328.2|7313.2|7332.8|7307.8|7332.8|7313.2|7328.2|7307.8|2
1616619000000|2021-03-24 20:50:00|7332.7|7307.7|7333|7308|7333|7308|7332.7|7307.7|2
1616619300000|2021-03-24 20:55:00|7332.3|7307.3|7332.6|7307.6|7332.6|7307.6|7332.3|7307.3|3
1616639400000|2021-03-25 02:30:00|7329.3|7304.3|7329.5|7304.5|7330|7305|7329.3|7304.3|3
1616640900000|2021-03-25 02:55:00|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1616641200000|2021-03-25 03:00:00|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|7328.9|7303.9|1
1616641500000|2021-03-25 03:05:00|7329|7304|7329.7|7304.7|7329.9|7304.9|7329|7304|8
1616641800000|2021-03-25 03:10:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1616642700000|2021-03-25 03:25:00|7329.8|7304.8|7329.6|7304.6|7329.8|7304.8|7329.6|7304.6|2
1616643000000|2021-03-25 03:30:00|7329.8|7304.8|7329.6|7304.6|7330.3|7305.3|7329.3|7304.3|22
1616643300000|2021-03-25 03:35:00|7324.6|7309.6|7324.8|7309.8|7329.9|7310.1|7324.6|7303.9|21
1616643900000|2021-03-25 03:45:00|7325.1|7310.1|7326.1|7311.1|7326.6|7311.6|7325.1|7310.1|8
1616644200000|2021-03-25 03:50:00|7326.3|7311.3|7328.1|7313.1|7328.1|7313.1|7326.3|7311.3|10
1616644500000|2021-03-25 03:55:00|7328.3|7313.3|7328.3|7313.3|7328.6|7313.6|7328.1|7313.1|9
1616644800000|2021-03-25 04:00:00|7328.6|7313.6|7328.3|7313.3|7328.6|7313.6|7328.3|7313.3|6
1616645100000|2021-03-25 04:05:00|7328.6|7313.6|7329.1|7314.1|7329.1|7314.1|7328.4|7313.4|5
1616645400000|2021-03-25 04:10:00|7329.3|7314.3|7327.1|7312.1|7329.3|7314.3|7327.1|7312.1|11
1616645700000|2021-03-25 04:15:00|7327.4|7312.4|7328.3|7313.3|7329.3|7314.3|7327.4|7312.4|14
1616646000000|2021-03-25 04:20:00|7328.6|7313.6|7328.9|7313.9|7329.6|7314.6|7328|7313|23
1616646300000|2021-03-25 04:25:00|7329.3|7314.3|7329.5|7314.5|7329.7|7314.7|7329.3|7314.3|4
1616646600000|2021-03-25 04:30:00|7329.6|7314.6|7326.5|7311.5|7329.6|7314.6|7325.8|7310.8|22
1616646900000|2021-03-25 04:35:00|7326.3|7311.3|7324.8|7309.8|7326.3|7311.3|7323.9|7308.9|41
1616647200000|2021-03-25 04:40:00|7324.5|7309.5|7322.8|7307.8|7324.5|7309.5|7322.6|7307.6|64
1616647500000|2021-03-25 04:45:00|7322.7|7307.7|7321.3|7306.3|7323.1|7308.1|7321.3|7306.3|49
1616647800000|2021-03-25 04:50:00|7321|7306|7321.3|7306.3|7322.2|7307.2|7320.7|7305.7|75
1616648100000|2021-03-25 04:55:00|7321.2|7306.2|7321|7306|7321.2|7306.2|7319.9|7304.9|50
1616648400000|2021-03-25 05:00:00|7321.1|7306.1|7319.3|7304.3|7321.4|7306.4|7318.8|7303.8|39
1616648700000|2021-03-25 05:05:00|7319.2|7304.2|7317.8|7302.8|7319.8|7304.8|7317.8|7302.8|53
1616649000000|2021-03-25 05:10:00|7317.9|7302.9|7319.3|7304.3|7320.4|7305.4|7317.9|7302.9|78
1616649300000|2021-03-25 05:15:00|7319.4|7304.4|7321|7306|7321|7306|7318.9|7303.9|65
1616649600000|2021-03-25 05:20:00|7320.9|7305.9|7320.1|7305.1|7321.3|7306.3|7319.9|7304.9|55
1616649900000|2021-03-25 05:25:00|7320.2|7305.2|7319.7|7304.7|7320.3|7305.3|7319.7|7304.7|24
1616650200000|2021-03-25 05:30:00|7320.2|7305.2|7319.8|7304.8|7320.3|7305.3|7319.7|7304.7|15
1616650500000|2021-03-25 05:35:00|7319.7|7304.7|7320|7305|7320|7305|7319.6|7304.6|7
1616650800000|2021-03-25 05:40:00|7320.1|7305.1|7319.4|7304.4|7320.2|7305.2|7318.8|7303.8|31
1616651100000|2021-03-25 05:45:00|7319.5|7304.5|7320.6|7305.6|7320.7|7305.7|7319|7304|33
1616651400000|2021-03-25 05:50:00|7320.7|7305.7|7321|7306|7321.6|7306.6|7320.4|7305.4|60
1616651700000|2021-03-25 05:55:00|7321.1|7306.1|7320.8|7305.8|7321.5|7306.5|7320.5|7305.5|51
1616652000000|2021-03-25 06:00:00|7321.2|7306.2|7324.3|7309.3|7324.7|7309.7|7320.8|7305.8|82
1616652300000|2021-03-25 06:05:00|7324|7309|7323.3|7308.3|7324|7309|7323.2|7308.2|16
1616652600000|2021-03-25 06:10:00|7323.4|7308.4|7321.9|7306.9|7323.4|7308.4|7321.8|7306.8|26
1616652900000|2021-03-25 06:15:00|7321.8|7306.8|7321.3|7306.3|7321.8|7306.8|7319.9|7304.9|63
1616653200000|2021-03-25 06:20:00|7321.5|7306.5|7320.4|7305.4|7322|7307|7320.2|7305.2|32
1616653500000|2021-03-25 06:25:00|7320.5|7305.5|7320.8|7305.8|7320.9|7305.9|7320.3|7305.3|26
1616653800000|2021-03-25 06:30:00|7321|7306|7321.6|7306.6|7322|7307|7320.9|7305.9|26
1616654100000|2021-03-25 06:35:00|7321.5|7306.5|7320.4|7305.4|7321.5|7306.5|7320.3|7305.3|29
1616654400000|2021-03-25 06:40:00|7320.5|7305.5|7321.2|7306.2|7321.2|7306.2|7320.2|7305.2|14
1616654700000|2021-03-25 06:45:00|7321.3|7306.3|7321.6|7306.6|7322.1|7307.1|7321|7306|29
1616655000000|2021-03-25 06:50:00|7321.7|7306.7|7321.2|7306.2|7321.8|7306.8|7321.2|7306.2|27
1616655300000|2021-03-25 06:55:00|7321.3|7306.3|7321.2|7306.2|7322|7307|7320.9|7305.9|14
1616655600000|2021-03-25 07:00:00|7321.6|7306.6|7324.9|7309.9|7324.9|7309.9|7321.6|7306.6|50
1616655900000|2021-03-25 07:05:00|7324.8|7309.8|7323.9|7308.9|7324.8|7309.8|7323.5|7308.5|53
1616656200000|2021-03-25 07:10:00|7324|7309|7324.5|7309.5|7325.1|7310.1|7323.6|7308.6|55
1616656500000|2021-03-25 07:15:00|7324.6|7309.6|7325.9|7310.9|7326.5|7311.5|7324.5|7309.5|56
1616656800000|2021-03-25 07:20:00|7325.8|7310.8|7325.3|7310.3|7325.9|7310.9|7324.6|7309.6|43
1616657100000|2021-03-25 07:25:00|7325.2|7310.2|7324.3|7309.3|7325.7|7310.7|7324.2|7309.2|34
1616657400000|2021-03-25 07:30:00|7324.7|7309.7|7326.1|7311.1|7326.8|7311.8|7324.7|7309.7|23
1616657700000|2021-03-25 07:35:00|7326.3|7311.3|7325.6|7310.6|7326.6|7311.6|7325.1|7310.1|30
1616658000000|2021-03-25 07:40:00|7325.8|7310.8|7324.9|7309.9|7326.4|7311.4|7324.9|7309.9|35
1616658300000|2021-03-25 07:45:00|7325.1|7310.1|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|7
1616658600000|2021-03-25 07:50:00|7325.4|7310.4|7325.8|7310.8|7326.1|7311.1|7325.4|7310.4|10
1616658900000|2021-03-25 07:55:00|7325.9|7310.9|7327.1|7312.1|7327.3|7312.3|7325.8|7310.8|22
1616659200000|2021-03-25 08:00:00|7327.4|7312.4|7327.4|7312.4|7329.2|7314.2|7327.3|7312.3|56
1616659500000|2021-03-25 08:05:00|7327.3|7312.3|7324.4|7309.4|7327.3|7312.3|7323.3|7308.3|59
1616659800000|2021-03-25 08:10:00|7324.9|7309.9|7325.1|7310.1|7325.4|7310.4|7324.3|7309.3|35
1616660100000|2021-03-25 08:15:00|7324.8|7309.8|7322.4|7307.4|7325.1|7310.1|7322.3|7307.3|42
1616660400000|2021-03-25 08:20:00|7322.6|7307.6|7323.1|7308.1|7325|7310|7322.4|7307.4|56
1616660700000|2021-03-25 08:25:00|7323.5|7308.5|7323.1|7308.1|7324.1|7309.1|7322.6|7307.6|24
1616661000000|2021-03-25 08:30:00|7323|7308|7321.6|7306.6|7323.4|7308.4|7321.6|7306.6|29
1616661300000|2021-03-25 08:35:00|7321.7|7306.7|7323.1|7308.1|7323.1|7308.1|7321.6|7306.6|22
1616661600000|2021-03-25 08:40:00|7323.4|7308.4|7323.6|7308.6|7324.5|7309.5|7322.8|7307.8|30
1616661900000|2021-03-25 08:45:00|7323.5|7308.5|7321.4|7306.4|7323.9|7308.9|7320.9|7305.9|44
1616662200000|2021-03-25 08:50:00|7321.1|7306.1|7322.1|7307.1|7322.6|7307.6|7321.1|7306.1|25
1616662500000|2021-03-25 08:55:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7321.6|7306.6|11
1616662800000|2021-03-25 09:00:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7320.5|7305.5|30
1616663100000|2021-03-25 09:05:00|7322.4|7307.4|7321.9|7306.9|7322.9|7307.9|7321.9|7306.9|12
1616663400000|2021-03-25 09:10:00|7322.1|7307.1|7321.9|7306.9|7322.4|7307.4|7321.4|7306.4|21
1616663700000|2021-03-25 09:15:00|7322.1|7307.1|7320|7305|7322.1|7307.1|7318.8|7303.8|53
1616664000000|2021-03-25 09:20:00|7320.1|7305.1|7320.5|7305.5|7321.1|7306.1|7320|7305|35
1616664300000|2021-03-25 09:25:00|7320.8|7305.8|7321.2|7306.2|7321.3|7306.3|7320.5|7305.5|40
1616664600000|2021-03-25 09:30:00|7321.3|7306.3|7322|7307|7322|7307|7321.2|7306.2|23
1616664900000|2021-03-25 09:35:00|7322.2|7307.2|7321.5|7306.5|7322.5|7307.5|7321.5|7306.5|7
1616665200000|2021-03-25 09:40:00|7321.4|7306.4|7322.4|7307.4|7322.4|7307.4|7321.1|7306.1|30
1616665500000|2021-03-25 09:45:00|7322.3|7307.3|7322.3|7307.3|7322.6|7307.6|7321.9|7306.9|18
1616665800000|2021-03-25 09:50:00|7322.2|7307.2|7323.1|7308.1|7323.4|7308.4|7322|7307|48
1616666100000|2021-03-25 09:55:00|7322.8|7307.8|7320.5|7305.5|7322.9|7307.9|7319.7|7304.7|52
1616666400000|2021-03-25 10:00:00|7320.4|7305.4|7320.3|7305.3|7321|7306|7319.6|7304.6|41
1616666700000|2021-03-25 10:05:00|7319.9|7304.9|7319|7304|7320.6|7305.6|7318.7|7303.7|16
1616667000000|2021-03-25 10:10:00|7319.5|7304.5|7319|7304|7319.5|7304.5|7319|7304|2
1616667300000|2021-03-25 10:15:00|7319.5|7304.5|7319.7|7304.7|7320.5|7305.5|7319|7304|24
1616667600000|2021-03-25 10:20:00|7320|7305|7318.3|7303.3|7320.5|7305.5|7318|7303|29
1616667900000|2021-03-25 10:25:00|7318|7303|7318.4|7303.4|7318.4|7303.4|7317.8|7302.8|18
1616668200000|2021-03-25 10:30:00|7318.5|7303.5|7319.9|7304.9|7320.6|7305.6|7318.4|7303.4|40
1616668500000|2021-03-25 10:35:00|7320|7305|7319.7|7304.7|7320|7305|7319.5|7304.5|30
1616668800000|2021-03-25 10:40:00|7319.6|7304.6|7316.4|7301.4|7320|7305|7315.7|7300.7|69
1616669100000|2021-03-25 10:45:00|7316.5|7301.5|7316.1|7301.1|7316.8|7301.8|7315.4|7300.4|41
1616669400000|2021-03-25 10:50:00|7315.7|7300.7|7313.1|7298.1|7315.7|7300.7|7313.1|7298.1|22
1616669700000|2021-03-25 10:55:00|7313.3|7298.3|7316.3|7301.3|7316.8|7301.8|7313.3|7298.3|43
1616670000000|2021-03-25 11:00:00|7316.4|7301.4|7316.2|7301.2|7316.5|7301.5|7314.5|7299.5|93
1616670300000|2021-03-25 11:05:00|7316.3|7301.3|7315.4|7300.4|7316.4|7301.4|7315.2|7300.2|27
1616670600000|2021-03-25 11:10:00|7315.5|7300.5|7316.1|7301.1|7316.4|7301.4|7315.1|7300.1|57
1616670900000|2021-03-25 11:15:00|7316|7301|7316.6|7301.6|7317.2|7302.2|7316|7301|59
1616671200000|2021-03-25 11:20:00|7317.2|7302.2|7320.2|7305.2|7320.4|7305.4|7317.2|7302.2|86
1616671500000|2021-03-25 11:25:00|7320.1|7305.1|7320.4|7305.4|7321|7306|7320.1|7305.1|53
1616671800000|2021-03-25 11:30:00|7320.5|7305.5|7320.8|7305.8|7327|7306.4|7320.5|7301.5|18
1616672100000|2021-03-25 11:35:00|7320.9|7305.9|7320.3|7305.3|7321.3|7306.3|7320.2|7305.2|6
1616672400000|2021-03-25 11:40:00|7320.5|7305.5|7321|7306|7321.5|7306.5|7320.3|7305.3|6
1616672700000|2021-03-25 11:45:00|7321.1|7306.1|7321|7306|7321.1|7306.1|7321|7306|2
1616673000000|2021-03-25 11:50:00|7321.2|7306.2|7324.5|7309.5|7325.1|7310.1|7321.2|7306.2|24
1616673300000|2021-03-25 11:55:00|7324.4|7309.4|7324.6|7309.6|7324.9|7309.9|7322.8|7307.8|25
1616673600000|2021-03-25 12:00:00|7324.5|7309.5|7324.8|7309.8|7325.9|7310.9|7324.3|7309.3|31
1616674200000|2021-03-25 12:10:00|7324.7|7309.7|7324|7309|7324.7|7309.7|7323.8|7308.8|10
1616674500000|2021-03-25 12:15:00|7323.8|7308.8|7324|7309|7325|7310|7323.8|7308.8|24
1616674800000|2021-03-25 12:20:00|7324.1|7309.1|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|5
1616675100000|2021-03-25 12:25:00|7322.8|7307.8|7323|7308|7323.5|7308.5|7322.5|7307.5|35
1616675400000|2021-03-25 12:30:00|7322.9|7307.9|7323|7308|7323.5|7308.5|7322.9|7307.9|17
1616675700000|2021-03-25 12:35:00|7322.8|7307.8|7323.2|7308.2|7323.2|7308.2|7320.8|7305.8|38
1616676000000|2021-03-25 12:40:00|7323.1|7308.1|7324.1|7309.1|7324.4|7309.4|7322.8|7307.8|41
1616676300000|2021-03-25 12:45:00|7324.2|7309.2|7323.9|7308.9|7324.8|7309.8|7323.7|7308.7|36
1616676600000|2021-03-25 12:50:00|7329|7304|7328.9|7303.9|7329.2|7309.3|7324.1|7303.9|15
1616676900000|2021-03-25 12:55:00|7328.8|7303.8|7324|7309|7328.9|7309.2|7323.6|7303.6|34
1616677200000|2021-03-25 13:00:00|7324.1|7309.1|7323.2|7308.2|7328.9|7309.1|7323|7303.1|82
1616677500000|2021-03-25 13:05:00|7323.1|7308.1|7323|7308|7323.5|7308.5|7322.9|7307.9|42
1616677800000|2021-03-25 13:10:00|7323.2|7308.2|7323|7308|7323.3|7308.3|7323|7308|6
1616678100000|2021-03-25 13:15:00|7322.9|7307.9|7322|7307|7322.9|7307.9|7322|7307|20
1616678400000|2021-03-25 13:20:00|7322.2|7307.2|7321|7306|7322.2|7307.2|7320.4|7305.4|16
1616678700000|2021-03-25 13:25:00|7321.2|7306.2|7322.7|7307.7|7322.8|7307.8|7321.1|7306.1|92
1616679000000|2021-03-25 13:30:00|7322.8|7307.8|7322.6|7307.6|7323|7308|7322.3|7307.3|43
1616679300000|2021-03-25 13:35:00|7322.5|7307.5|7321.7|7306.7|7323.2|7308.2|7321.4|7306.4|30
1616679600000|2021-03-25 13:40:00|7321.6|7306.6|7322.4|7307.4|7322.6|7307.6|7321.5|7306.5|18
1616679900000|2021-03-25 13:45:00|7322.5|7307.5|7322.4|7307.4|7323|7308|7322.2|7307.2|11
1616680200000|2021-03-25 13:50:00|7322.9|7307.9|7323.2|7308.2|7323.3|7308.3|7322.9|7307.9|24
1616680500000|2021-03-25 13:55:00|7323.1|7308.1|7323.3|7308.3|7323.6|7308.6|7322.3|7307.3|20
1616680800000|2021-03-25 14:00:00|7323.4|7308.4|7322.5|7307.5|7323.7|7308.7|7322.4|7307.4|74
1616681100000|2021-03-25 14:05:00|7322.6|7307.6|7322.5|7307.5|7323.1|7308.1|7322.4|7307.4|20
1616681400000|2021-03-25 14:10:00|7322.4|7307.4|7322.1|7307.1|7322.4|7307.4|7322|7307|9
1616681700000|2021-03-25 14:15:00|7322.2|7307.2|7321.6|7306.6|7322.3|7307.3|7321.6|7306.6|20
1616682000000|2021-03-25 14:20:00|7321.7|7306.7|7322.5|7307.5|7323|7308|7321.4|7306.4|36
1616682300000|2021-03-25 14:25:00|7322.4|7307.4|7321.8|7306.8|7322.5|7307.5|7321.7|7306.7|31
1616682600000|2021-03-25 14:30:00|7321.9|7306.9|7322.2|7307.2|7322.4|7307.4|7321.8|7306.8|37
1616682900000|2021-03-25 14:35:00|7322.3|7307.3|7322.3|7307.3|7322.8|7307.8|7322.1|7307.1|51
1616683200000|2021-03-25 14:40:00|7322.4|7307.4|7323|7308|7323|7308|7322.4|7307.4|29
1616683500000|2021-03-25 14:45:00|7322.9|7307.9|7323.4|7308.4|7323.5|7308.5|7322.8|7307.8|23
1616683800000|2021-03-25 14:50:00|7323.3|7308.3|7325.5|7310.5|7325.6|7310.6|7323.3|7308.3|41
1616684100000|2021-03-25 14:55:00|7325.4|7310.4|7325.4|7310.4|7325.5|7310.5|7324.6|7309.6|24
1616684400000|2021-03-25 15:00:00|7325.5|7310.5|7326.4|7311.4|7326.7|7311.7|7325.4|7310.4|21
1616684700000|2021-03-25 15:05:00|7326.2|7311.2|7327.7|7312.7|7327.7|7312.7|7326.2|7311.2|26
1616685000000|2021-03-25 15:10:00|7327.9|7312.9|7328.6|7313.6|7329.5|7314.5|7327.5|7312.5|34
1616685300000|2021-03-25 15:15:00|7328.5|7313.5|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|9
1616685900000|2021-03-25 15:25:00|7328.1|7313.1|7328|7313|7328.1|7313.1|7327.3|7312.3|67
1616686200000|2021-03-25 15:30:00|7327.9|7312.9|7332.2|7307.2|7332.5|7313|7327.5|7307|79
1616686500000|2021-03-25 15:35:00|7332.3|7307.3|7326.4|7311.4|7332.4|7312.2|7326.4|7306.8|24
1616686800000|2021-03-25 15:40:00|7326.5|7311.5|7326.7|7311.7|7326.8|7311.8|7326.4|7311.4|29
1616687100000|2021-03-25 15:45:00|7326.8|7311.8|7326.5|7311.5|7326.9|7311.9|7326.4|7311.4|42
1616687400000|2021-03-25 15:50:00|7326.6|7311.6|7328.5|7313.5|7329.3|7314.3|7326.6|7311.6|60
1616687700000|2021-03-25 15:55:00|7328.1|7313.1|7327.2|7312.2|7328.1|7313.1|7326.7|7311.7|65
1616688000000|2021-03-25 16:00:00|7327.3|7312.3|7327.4|7312.4|7327.6|7312.6|7327.3|7312.3|11
1616688300000|2021-03-25 16:05:00|7327|7312|7326.9|7311.9|7327.2|7312.2|7326.8|7311.8|17
1616688600000|2021-03-25 16:10:00|7326.8|7311.8|7327.5|7312.5|7327.5|7312.5|7326.7|7311.7|13
1616688900000|2021-03-25 16:15:00|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326|7311|18
1616689500000|2021-03-25 16:25:00|7326.7|7311.7|7322.5|7307.5|7329.4|7311.8|7322.2|7301.5|55
1616689800000|2021-03-25 16:30:00|7322.4|7307.4|7323.8|7308.8|7327.6|7308.8|7322.4|7302.3|27
1616690100000|2021-03-25 16:35:00|7323.7|7308.7|7325.7|7310.7|7330.4|7310.7|7323.7|7304.1|44
1616690400000|2021-03-25 16:40:00|7325.8|7310.8|7323.5|7308.5|7326.2|7311.2|7323.4|7308.4|28
1616690700000|2021-03-25 16:45:00|7323.6|7308.6|7323.5|7308.5|7324.4|7309.4|7323.5|7308.5|39
1616691000000|2021-03-25 16:50:00|7323.4|7308.4|7322.5|7307.5|7323.7|7308.7|7322.2|7307.2|17
1616691300000|2021-03-25 16:55:00|7322.6|7307.6|7323.2|7308.2|7323.2|7308.2|7322.6|7307.6|10
1616691600000|2021-03-25 17:00:00|7323.1|7308.1|7329.6|7304.6|7330.2|7309.6|7323.1|7304.5|51
1616691900000|2021-03-25 17:05:00|7329.5|7304.5|7324.8|7309.8|7330.7|7310.3|7324.1|7304.1|38
1616692200000|2021-03-25 17:10:00|7325.1|7310.1|7324.8|7309.8|7325.8|7310.8|7324.8|7309.8|19
1616692500000|2021-03-25 17:15:00|7324.7|7309.7|7329.5|7304.5|7329.8|7309.7|7324.7|7304|41
1616692800000|2021-03-25 17:20:00|7329.4|7304.4|7328.1|7303.1|7329.4|7304.4|7327.9|7302.9|48
1616693100000|2021-03-25 17:25:00|7328|7303|7328|7303|7328.2|7303.2|7328|7303|19
1616693400000|2021-03-25 17:30:00|7328.1|7303.1|7324.8|7309.8|7328.3|7309.8|7324.3|7303|11
1616693700000|2021-03-25 17:35:00|7324.6|7309.6|7323.8|7308.8|7328.7|7309.8|7323.5|7303.5|17
1616694000000|2021-03-25 17:40:00|7323|7308|7327.9|7302.9|7327.9|7308|7322.8|7302.5|8
1616694300000|2021-03-25 17:45:00|7328|7303|7327.8|7302.8|7328|7303|7327.4|7302.4|41
1616694600000|2021-03-25 17:50:00|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|7322.3|7307.3|1
1616695200000|2021-03-25 18:00:00|7327.8|7302.8|7327.5|7302.5|7328|7303|7327.5|7302.5|5
1616695500000|2021-03-25 18:05:00|7326.9|7301.9|7326.6|7301.6|7326.9|7301.9|7326.6|7301.6|4
1616695800000|2021-03-25 18:10:00|7326.5|7301.5|7326.6|7301.6|7326.7|7301.7|7326.4|7301.4|43
1616696100000|2021-03-25 18:15:00|7326.7|7301.7|7328.3|7303.3|7328.3|7303.3|7326.4|7301.4|382
1616696400000|2021-03-25 18:20:00|7323.4|7308.4|7328.5|7303.5|7328.5|7308.4|7323.4|7303.4|4
1616696700000|2021-03-25 18:25:00|7324.1|7309.1|7328.8|7303.8|7328.8|7309.1|7324.1|7303.5|3
1616697300000|2021-03-25 18:35:00|7328.1|7303.1|7328|7303|7328.1|7303.1|7328|7303|2
1616697600000|2021-03-25 18:40:00|7322.1|7307.1|7321.3|7306.3|7325.9|7307.5|7320.7|7300.9|13
1616697900000|2021-03-25 18:45:00|7321.2|7306.2|7321.3|7306.3|7321.3|7306.3|7321.2|7306.2|2
1616698200000|2021-03-25 18:50:00|7320.8|7305.8|7321.3|7306.3|7321.3|7306.3|7320.8|7305.8|5
1616698500000|2021-03-25 18:55:00|7321.4|7306.4|7321|7306|7325.3|7306.4|7319.8|7299.8|14
1616698800000|2021-03-25 19:00:00|7321.1|7306.1|7320.2|7305.2|7327.6|7306.1|7319.7|7299.5|12
1616699100000|2021-03-25 19:05:00|7320.3|7305.3|7320.3|7305.3|7327.2|7305.8|7320.3|7300.2|13
1616699700000|2021-03-25 19:15:00|7320.1|7305.1|7319.8|7304.8|7320.1|7305.1|7319.4|7304.4|5
1616700000000|2021-03-25 19:20:00|7319.7|7304.7|7319.9|7304.9|7319.9|7304.9|7319.6|7304.6|4
1616700300000|2021-03-25 19:25:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|1
1616701200000|2021-03-25 19:40:00|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|7319.9|7304.9|1
1616701800000|2021-03-25 19:50:00|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|7320.1|7305.1|1
1616702100000|2021-03-25 19:55:00|7319.1|7304.1|7319.2|7304.2|7319.6|7304.6|7319|7304|11
1616702400000|2021-03-25 20:00:00|7319.3|7304.3|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|2
1616702700000|2021-03-25 20:05:00|7319.5|7304.5|7319.6|7304.6|7319.6|7304.6|7319.5|7304.5|2
1616703300000|2021-03-25 20:15:00|7319.8|7304.8|7320.3|7305.3|7320.3|7305.3|7319.8|7304.8|4
1616703600000|2021-03-25 20:20:00|7320.7|7305.7|7320.6|7305.6|7320.7|7305.7|7320.6|7305.6|2
1616703900000|2021-03-25 20:25:00|7320.5|7305.5|7319.3|7304.3|7324.6|7305.5|7319.3|7299.6|5
1616704200000|2021-03-25 20:30:00|7319.4|7304.4|7319.5|7304.5|7319.5|7304.5|7319.3|7304.3|6
1616704500000|2021-03-25 20:35:00|7319.4|7304.4|7319.3|7304.3|7319.4|7304.4|7318.4|7303.4|10
1616704800000|2021-03-25 20:40:00|7319.2|7304.2|7319|7304|7319.2|7304.2|7319|7304|5
1616705100000|2021-03-25 20:45:00|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|7319.2|7304.2|1
1616705400000|2021-03-25 20:50:00|7319.3|7304.3|7319.2|7304.2|7319.3|7304.3|7319.1|7304.1|4
1616705700000|2021-03-25 20:55:00|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|7319.3|7304.3|1
1616725800000|2021-03-26 02:30:00|7320.8|7295.8|7321.5|7296.5|7322.1|7297.1|7320.8|7295.8|4
1616726100000|2021-03-26 02:35:00|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1616727300000|2021-03-26 02:55:00|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|7321.1|7296.1|1
1616727600000|2021-03-26 03:00:00|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|7320.8|7295.8|1
1616727900000|2021-03-26 03:05:00|7320.3|7295.3|7319.3|7294.3|7320.3|7295.3|7319.3|7294.3|7
1616728200000|2021-03-26 03:10:00|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|7319.4|7294.4|1
1616728500000|2021-03-26 03:15:00|7319.1|7294.1|7318.6|7293.6|7319.1|7294.1|7318.2|7293.2|6
1616728800000|2021-03-26 03:20:00|7316|7291|7317.5|7292.5|7318.1|7293.1|7316|7291|9
1616729100000|2021-03-26 03:25:00|7315.8|7290.8|7315.8|7290.8|7315.8|7290.8|7315.3|7290.3|3
1616729400000|2021-03-26 03:30:00|7316.3|7291.3|7310.5|7295.5|7316.6|7295.6|7310.5|7289.9|89
1616729700000|2021-03-26 03:35:00|7310.8|7295.8|7310.7|7295.7|7310.8|7295.8|7310.4|7295.4|16
1616730000000|2021-03-26 03:40:00|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310|7295|32
1616730300000|2021-03-26 03:45:00|7310.4|7295.4|7308.5|7293.5|7310.4|7295.4|7308.5|7293.5|26
1616730600000|2021-03-26 03:50:00|7308.4|7293.4|7308.6|7293.6|7308.7|7293.7|7308.4|7293.4|6
1616730900000|2021-03-26 03:55:00|7308.7|7293.7|7310.3|7295.3|7310.9|7295.9|7308.6|7293.6|54
1616731200000|2021-03-26 04:00:00|7310.2|7295.2|7307.6|7292.6|7310.2|7295.2|7307.1|7292.1|46
1616731500000|2021-03-26 04:05:00|7307.7|7292.7|7307.3|7292.3|7307.7|7292.7|7306.5|7291.5|18
1616731800000|2021-03-26 04:10:00|7307.1|7292.1|7307|7292|7307.5|7292.5|7306.7|7291.7|21
1616732100000|2021-03-26 04:15:00|7307.3|7292.3|7307.9|7292.9|7309.3|7294.3|7307.3|7292.3|39
1616732400000|2021-03-26 04:20:00|7308|7293|7307.9|7292.9|7308.2|7293.2|7307|7292|21
1616732700000|2021-03-26 04:25:00|7308|7293|7306.3|7291.3|7308.2|7293.2|7305.9|7290.9|36
1616733000000|2021-03-26 04:30:00|7306.2|7291.2|7302.1|7287.1|7306.4|7291.4|7300.8|7285.8|62
1616733300000|2021-03-26 04:35:00|7302.2|7287.2|7302.1|7287.1|7304.7|7289.7|7301.8|7286.8|63
1616733600000|2021-03-26 04:40:00|7302|7287|7302.8|7287.8|7304.7|7289.7|7301.9|7286.9|48
1616733900000|2021-03-26 04:45:00|7302.7|7287.7|7300.2|7285.2|7302.7|7287.7|7298.7|7283.7|62
1616734200000|2021-03-26 04:50:00|7300.1|7285.1|7302.7|7287.7|7302.8|7287.8|7299.7|7284.7|49
1616734500000|2021-03-26 04:55:00|7302.6|7287.6|7302.6|7287.6|7302.7|7287.7|7302.1|7287.1|18
1616734800000|2021-03-26 05:00:00|7302.5|7287.5|7301.4|7286.4|7302.5|7287.5|7301.1|7286.1|33
1616735100000|2021-03-26 05:05:00|7301|7286|7298.9|7283.9|7301|7286|7298.7|7283.7|45
1616735400000|2021-03-26 05:10:00|7299|7284|7298.5|7283.5|7299.3|7284.3|7298.2|7283.2|32
1616735700000|2021-03-26 05:15:00|7298.4|7283.4|7295.3|7280.3|7298.4|7283.4|7294.5|7279.5|53
1616736000000|2021-03-26 05:20:00|7295.2|7280.2|7295.7|7280.7|7296|7281|7294.1|7279.1|39
1616736300000|2021-03-26 05:25:00|7295.9|7280.9|7293.9|7278.9|7295.9|7280.9|7293.7|7278.7|38
1616736600000|2021-03-26 05:30:00|7294|7279|7295|7280|7295.5|7280.5|7291.8|7276.8|77
1616736900000|2021-03-26 05:35:00|7295.1|7280.1|7294.2|7279.2|7296.9|7281.9|7294.1|7279.1|47
1616737200000|2021-03-26 05:40:00|7294|7279|7292.7|7277.7|7294|7279|7292.1|7277.1|80
1616737500000|2021-03-26 05:45:00|7292.8|7277.8|7290.2|7275.2|7292.8|7277.8|7290.2|7275.2|30
1616737800000|2021-03-26 05:50:00|7290.3|7275.3|7293.3|7278.3|7293.3|7278.3|7288.8|7273.8|79
1616738100000|2021-03-26 05:55:00|7293.2|7278.2|7291.4|7276.4|7293.2|7278.2|7290.1|7275.1|32
1616738400000|2021-03-26 06:00:00|7291.2|7276.2|7290.3|7275.3|7291.9|7276.9|7290.2|7275.2|30
1616738700000|2021-03-26 06:05:00|7290.5|7275.5|7291.8|7276.8|7291.9|7276.9|7290.3|7275.3|46
1616739000000|2021-03-26 06:10:00|7291.9|7276.9|7291.8|7276.8|7293|7278|7291.4|7276.4|49
1616739300000|2021-03-26 06:15:00|7291.9|7276.9|7291.8|7276.8|7292.3|7277.3|7290.4|7275.4|67
1616739600000|2021-03-26 06:20:00|7291.6|7276.6|7291.5|7276.5|7292.2|7277.2|7291.3|7276.3|29
1616739900000|2021-03-26 06:25:00|7291.6|7276.6|7293.3|7278.3|7293.3|7278.3|7291.6|7276.6|26
1616740200000|2021-03-26 06:30:00|7293.2|7278.2|7292.4|7277.4|7293.2|7278.2|7291.1|7276.1|48
1616740500000|2021-03-26 06:35:00|7292.1|7277.1|7292.8|7277.8|7293.3|7278.3|7291.8|7276.8|41
1616740800000|2021-03-26 06:40:00|7292.7|7277.7|7292.5|7277.5|7292.8|7277.8|7291.8|7276.8|37
1616741100000|2021-03-26 06:45:00|7292.7|7277.7|7292.7|7277.7|7292.7|7277.7|7292.2|7277.2|10
1616741400000|2021-03-26 06:50:00|7292.8|7277.8|7293.6|7278.6|7293.7|7278.7|7292.7|7277.7|39
1616741700000|2021-03-26 06:55:00|7293.5|7278.5|7295.2|7280.2|7295.9|7280.9|7293.4|7278.4|69
1616742000000|2021-03-26 07:00:00|7295|7280|7295.8|7280.8|7297.2|7282.2|7294.6|7279.6|85
1616742300000|2021-03-26 07:05:00|7295.3|7280.3|7296.1|7281.1|7296.7|7281.7|7295.1|7280.1|47
1616742600000|2021-03-26 07:10:00|7296.4|7281.4|7296|7281|7296.4|7281.4|7295.8|7280.8|26
1616742900000|2021-03-26 07:15:00|7295.9|7280.9|7298.4|7283.4|7299|7284|7295.8|7280.8|51
1616743200000|2021-03-26 07:20:00|7298.3|7283.3|7296|7281|7298.4|7283.4|7296|7281|17
1616743500000|2021-03-26 07:25:00|7296.1|7281.1|7295.7|7280.7|7297|7282|7294.4|7279.4|43
1616743800000|2021-03-26 07:30:00|7295.8|7280.8|7292.5|7277.5|7295.9|7280.9|7292.3|7277.3|68
1616744100000|2021-03-26 07:35:00|7292.4|7277.4|7293.5|7278.5|7293.5|7278.5|7292.3|7277.3|17
1616744400000|2021-03-26 07:40:00|7293.6|7278.6|7293.2|7278.2|7294.4|7279.4|7293.2|7278.2|36
1616744700000|2021-03-26 07:45:00|7293.4|7278.4|7295.8|7280.8|7296|7281|7293.2|7278.2|72
1616745000000|2021-03-26 07:50:00|7296|7281|7293.6|7278.6|7296.1|7281.1|7293.1|7278.1|47
1616745300000|2021-03-26 07:55:00|7293.4|7278.4|7294.8|7279.8|7294.8|7279.8|7292.8|7277.8|24
1616745600000|2021-03-26 08:00:00|7295.2|7280.2|7294.5|7279.5|7295.3|7280.3|7293|7278|46
1616745900000|2021-03-26 08:05:00|7294.4|7279.4|7292.4|7277.4|7294.6|7279.6|7292.1|7277.1|51
1616746200000|2021-03-26 08:10:00|7292.3|7277.3|7293.4|7278.4|7294.3|7279.3|7292.3|7277.3|38
1616746500000|2021-03-26 08:15:00|7293.3|7278.3|7291.6|7276.6|7293.4|7278.4|7291.4|7276.4|19
1616746800000|2021-03-26 08:20:00|7291.3|7276.3|7292.1|7277.1|7293.1|7278.1|7291.1|7276.1|35
1616747100000|2021-03-26 08:25:00|7291.9|7276.9|7290.3|7275.3|7291.9|7276.9|7289.8|7274.8|22
1616747400000|2021-03-26 08:30:00|7290.5|7275.5|7292|7277|7292.1|7277.1|7290.5|7275.5|44
1616747700000|2021-03-26 08:35:00|7292.1|7277.1|7291.1|7276.1|7292.3|7277.3|7291.1|7276.1|33
1616748000000|2021-03-26 08:40:00|7291.2|7276.2|7292.3|7277.3|7292.3|7277.3|7290.9|7275.9|12
1616748300000|2021-03-26 08:45:00|7292.1|7277.1|7292.1|7277.1|7294|7279|7291.3|7276.3|32
1616748600000|2021-03-26 08:50:00|7292.3|7277.3|7292.8|7277.8|7293.8|7278.8|7291.8|7276.8|36
1616748900000|2021-03-26 08:55:00|7292.6|7277.6|7292.4|7277.4|7292.6|7277.6|7292.4|7277.4|8
1616749200000|2021-03-26 09:00:00|7291.8|7276.8|7293|7278|7294.8|7279.8|7291.8|7276.8|39
1616749500000|2021-03-26 09:05:00|7292.9|7277.9|7290.7|7275.7|7292.9|7277.9|7290.1|7275.1|31
1616749800000|2021-03-26 09:10:00|7290.8|7275.8|7290.6|7275.6|7291.3|7276.3|7288.6|7273.6|54
1616750100000|2021-03-26 09:15:00|7290.7|7275.7|7292.4|7277.4|7292.7|7277.7|7290.4|7275.4|69
1616750400000|2021-03-26 09:20:00|7292.3|7277.3|7300.7|7285.7|7302.4|7287.4|7292.3|7277.3|239
1616750700000|2021-03-26 09:25:00|7300.6|7285.6|7297.9|7282.9|7302.8|7287.8|7297.7|7282.7|139
1616751000000|2021-03-26 09:30:00|7298.2|7283.2|7298|7283|7298.5|7283.5|7296.8|7281.8|47
1616751300000|2021-03-26 09:35:00|7297.4|7282.4|7296.1|7281.1|7298.4|7283.4|7296.1|7281.1|83
1616751600000|2021-03-26 09:40:00|7296.2|7281.2|7298.9|7283.9|7299.7|7284.7|7296|7281|109
1616751900000|2021-03-26 09:45:00|7298.7|7283.7|7297.9|7282.9|7299.6|7284.6|7296.4|7281.4|58
1616752200000|2021-03-26 09:50:00|7297.6|7282.6|7305.2|7290.2|7314.9|7296.9|7297|7282|359
1616752500000|2021-03-26 09:55:00|7305.4|7290.4|7302.5|7287.5|7311.1|7292.8|7302|7285.4|178
1616752800000|2021-03-26 10:00:00|7302.8|7287.8|7304.6|7289.6|7304.8|7289.8|7302.1|7287.1|92
1616753100000|2021-03-26 10:05:00|7304.8|7289.8|7303.2|7288.2|7305.1|7290.1|7302.8|7287.8|35
1616753400000|2021-03-26 10:10:00|7303.1|7288.1|7304.6|7289.6|7305.2|7290.2|7302.6|7287.6|52
1616753700000|2021-03-26 10:15:00|7305.2|7290.2|7311.9|7286.9|7311.9|7292|7305.2|7286.8|19
1616754000000|2021-03-26 10:20:00|7311.8|7286.8|7308.4|7293.4|7313|7293.8|7307.4|7286.8|36
1616754300000|2021-03-26 10:25:00|7308.3|7293.3|7305|7290|7308.3|7293.3|7304.9|7289.9|43
1616754600000|2021-03-26 10:30:00|7305.1|7290.1|7307.2|7292.2|7307.2|7292.2|7305.1|7290.1|22
1616754900000|2021-03-26 10:35:00|7307.3|7292.3|7309.9|7294.9|7311.3|7296.3|7307.2|7292.2|67
1616755200000|2021-03-26 10:40:00|7310|7295|7308.6|7293.6|7310|7295|7308.6|7293.6|13
1616755500000|2021-03-26 10:45:00|7308.7|7293.7|7306.7|7291.7|7309.4|7294.4|7306.7|7291.7|31
1616755800000|2021-03-26 10:50:00|7307.5|7292.5|7309|7294|7309|7294|7306.7|7291.7|41
1616756100000|2021-03-26 10:55:00|7308.9|7293.9|7307.9|7292.9|7308.9|7293.9|7307.7|7292.7|26
1616756400000|2021-03-26 11:00:00|7308|7293|7308.8|7293.8|7308.8|7293.8|7308|7293|21
1616756700000|2021-03-26 11:05:00|7308.7|7293.7|7309.5|7294.5|7310.5|7295.5|7308.4|7293.4|51
1616757000000|2021-03-26 11:10:00|7309.8|7294.8|7309.9|7294.9|7310|7295|7309.4|7294.4|12
1616757300000|2021-03-26 11:15:00|7310|7295|7309.3|7294.3|7310.7|7295.7|7309.1|7294.1|29
1616757600000|2021-03-26 11:20:00|7309.2|7294.2|7308.3|7293.3|7309.2|7294.2|7308.3|7293.3|18
1616757900000|2021-03-26 11:25:00|7308.4|7293.4|7308.3|7293.3|7309|7294|7306.7|7291.7|60
1616758200000|2021-03-26 11:30:00|7308.2|7293.2|7314.5|7289.5|7314.5|7294.5|7308.2|7289.5|10
1616758500000|2021-03-26 11:35:00|7315|7290|7309.5|7294.5|7315|7294.5|7309.5|7290|2
1616758800000|2021-03-26 11:40:00|7314.5|7289.5|7310.4|7295.4|7314.5|7295.4|7309.8|7289.5|4
1616759100000|2021-03-26 11:45:00|7310.3|7295.3|7311.9|7296.9|7312.8|7297.8|7310.2|7295.2|11
1616759400000|2021-03-26 11:50:00|7312|7297|7310.3|7295.3|7312|7297|7310.3|7295.3|10
1616759700000|2021-03-26 11:55:00|7310.5|7295.5|7310.5|7295.5|7310.5|7295.5|7310.3|7295.3|3
1616760000000|2021-03-26 12:00:00|7310.3|7295.3|7315|7290|7315|7295.3|7309.1|7289.7|14
1616760300000|2021-03-26 12:05:00|7310.1|7295.1|7310.3|7295.3|7310.3|7295.3|7310.1|7295.1|2
1616760600000|2021-03-26 12:10:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|1
1616760900000|2021-03-26 12:15:00|7309.6|7294.6|7310.3|7295.3|7310.6|7295.6|7309.5|7294.5|7
1616761200000|2021-03-26 12:20:00|7309.8|7294.8|7310.3|7295.3|7310.3|7295.3|7309.8|7294.8|4
1616761500000|2021-03-26 12:25:00|7309.8|7294.8|7310|7295|7310.3|7295.3|7309.8|7294.8|4
1616761800000|2021-03-26 12:30:00|7309.8|7294.8|7309.6|7294.6|7309.8|7294.8|7309.3|7294.3|3
1616762100000|2021-03-26 12:35:00|7309.8|7294.8|7307.8|7292.8|7309.8|7294.8|7307.1|7292.1|11
1616762400000|2021-03-26 12:40:00|7307.9|7292.9|7309.1|7294.1|7309.5|7294.5|7307.9|7292.9|10
1616763000000|2021-03-26 12:50:00|7309|7294|7310.3|7295.3|7310.3|7295.3|7308.8|7293.8|9
1616763300000|2021-03-26 12:55:00|7310.2|7295.2|7309.7|7294.7|7310.3|7295.3|7309.2|7294.2|17
1616763600000|2021-03-26 13:00:00|7309.6|7294.6|7308.4|7293.4|7309.7|7294.7|7308.4|7293.4|9
1616763900000|2021-03-26 13:05:00|7308.5|7293.5|7308.5|7293.5|7308.6|7293.6|7306.8|7291.8|19
1616764200000|2021-03-26 13:10:00|7308.6|7293.6|7309|7294|7309.2|7294.2|7308.6|7293.6|9
1616764500000|2021-03-26 13:15:00|7309.1|7294.1|7309.8|7294.8|7309.8|7294.8|7309.1|7294.1|5
1616764800000|2021-03-26 13:20:00|7310.3|7295.3|7309.8|7294.8|7310.3|7295.3|7309.8|7294.8|4
1616765100000|2021-03-26 13:25:00|7310|7295|7309.3|7294.3|7310.2|7295.2|7308.6|7293.6|16
1616765400000|2021-03-26 13:30:00|7309.1|7294.1|7309.1|7294.1|7309.4|7294.4|7309|7294|11
1616765700000|2021-03-26 13:35:00|7309.2|7294.2|7309.4|7294.4|7309.7|7294.7|7309.2|7294.2|10
1616766000000|2021-03-26 13:40:00|7309.5|7294.5|7310.6|7295.6|7317|7296.7|7309.5|7290.5|17
1616766300000|2021-03-26 13:45:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|1
1616766600000|2021-03-26 13:50:00|7310.8|7295.8|7310.9|7295.9|7317.1|7296.5|7310.8|7290.5|9
1616766900000|2021-03-26 13:55:00|7315.8|7290.8|7310.3|7295.3|7315.8|7296|7310.3|7290.5|9
1616767200000|2021-03-26 14:00:00|7309.8|7294.8|7309.5|7294.5|7310.3|7295.3|7309.5|7294.5|8
1616767500000|2021-03-26 14:05:00|7309.2|7294.2|7306.9|7291.9|7309.2|7294.2|7306.7|7291.7|30
1616767800000|2021-03-26 14:10:00|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|7306.8|7291.8|1
1616768100000|2021-03-26 14:15:00|7306.9|7291.9|7307.8|7292.8|7307.8|7292.8|7306.8|7291.8|13
1616768400000|2021-03-26 14:20:00|7308.1|7293.1|7308|7293|7308.5|7293.5|7307.9|7292.9|10
1616768700000|2021-03-26 14:25:00|7308.5|7293.5|7309|7294|7309.3|7294.3|7308|7293|10
1616769000000|2021-03-26 14:30:00|7308.3|7293.3|7308.2|7293.2|7308.3|7293.3|7308.2|7293.2|2
1616769300000|2021-03-26 14:35:00|7308.4|7293.4|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|3
1616769600000|2021-03-26 14:40:00|7308.5|7293.5|7308.4|7293.4|7308.5|7293.5|7308.4|7293.4|4
1616769900000|2021-03-26 14:45:00|7308.3|7293.3|7309.9|7294.9|7310.6|7295.6|7308.3|7293.3|22
1616770200000|2021-03-26 14:50:00|7310.6|7295.6|7310.6|7295.6|7310.6|7295.6|7309.8|7294.8|11
1616770500000|2021-03-26 14:55:00|7309.3|7294.3|7308.8|7293.8|7309.3|7294.3|7308.5|7293.5|5
1616770800000|2021-03-26 15:00:00|7309.1|7294.1|7308.9|7293.9|7310.1|7295.1|7308.3|7293.3|10
1616771100000|2021-03-26 15:05:00|7309.3|7294.3|7308.3|7293.3|7309.3|7294.3|7308.3|7293.3|3
1616771400000|2021-03-26 15:10:00|7308.4|7293.4|7309.1|7294.1|7309.8|7294.8|7308.4|7293.4|5
1616771700000|2021-03-26 15:15:00|7309.2|7294.2|7309.8|7294.8|7310.6|7295.6|7309|7294|22
1616772000000|2021-03-26 15:20:00|7309.9|7294.9|7311.2|7296.2|7316.6|7296.6|7309.9|7291.3|73
1616772300000|2021-03-26 15:25:00|7311.3|7296.3|7311.1|7296.1|7311.4|7296.4|7311|7296|81
1616772600000|2021-03-26 15:30:00|7311.2|7296.2|7310.6|7295.6|7311.2|7296.2|7310.5|7295.5|7
1616772900000|2021-03-26 15:35:00|7310.7|7295.7|7310.1|7295.1|7310.7|7295.7|7309.9|7294.9|21
1616773200000|2021-03-26 15:40:00|7310|7295|7310.1|7295.1|7310.4|7295.4|7310|7295|19
1616773500000|2021-03-26 15:45:00|7310|7295|7308.7|7293.7|7310.1|7295.1|7308.6|7293.6|44
1616773800000|2021-03-26 15:50:00|7308.8|7293.8|7309|7294|7310.3|7295.3|7308.3|7293.3|30
1616774100000|2021-03-26 15:55:00|7308.8|7293.8|7311|7296|7311.2|7296.2|7308.8|7293.8|35
1616774400000|2021-03-26 16:00:00|7310.9|7295.9|7311.1|7296.1|7311.8|7296.8|7310.7|7295.7|25
1616774700000|2021-03-26 16:05:00|7311|7296|7311.1|7296.1|7311.1|7296.1|7310.7|7295.7|11
1616775000000|2021-03-26 16:10:00|7310.9|7295.9|7309|7294|7311.2|7296.2|7309|7294|25
1616775300000|2021-03-26 16:15:00|7309.2|7294.2|7309.2|7294.2|7309.3|7294.3|7309.2|7294.2|3
1616775600000|2021-03-26 16:20:00|7309.1|7294.1|7309.3|7294.3|7309.4|7294.4|7309.1|7294.1|19
1616775900000|2021-03-26 16:25:00|7309.4|7294.4|7309.3|7294.3|7309.8|7294.8|7309.3|7294.3|9
1616776200000|2021-03-26 16:30:00|7309.2|7294.2|7309|7294|7309.3|7294.3|7308.7|7293.7|22
1616776500000|2021-03-26 16:35:00|7309.1|7294.1|7308.4|7293.4|7309.2|7294.2|7308.4|7293.4|15
1616776800000|2021-03-26 16:40:00|7308.3|7293.3|7307.9|7292.9|7308.3|7293.3|7307.9|7292.9|9
1616777100000|2021-03-26 16:45:00|7308|7293|7307.9|7292.9|7308|7293|7307.9|7292.9|6
1616777400000|2021-03-26 16:50:00|7308|7293|7308|7293|7308|7293|7308|7293|1
1616777700000|2021-03-26 16:55:00|7307.9|7292.9|7307.7|7292.7|7307.9|7292.9|7307.5|7292.5|12
1616778000000|2021-03-26 17:00:00|7307.6|7292.6|7308.1|7293.1|7308.1|7293.1|7307.6|7292.6|23
1616778300000|2021-03-26 17:05:00|7307.8|7292.8|7311.1|7286.1|7311.4|7293|7307|7286.1|35
1616778600000|2021-03-26 17:10:00|7311|7286|7311.5|7286.5|7311.5|7286.5|7310.8|7285.8|9
1616778900000|2021-03-26 17:15:00|7311.8|7286.8|7307.1|7292.1|7312.1|7292.1|7307.1|7286.8|3
1616779200000|2021-03-26 17:20:00|7306.8|7291.8|7306.5|7291.5|7306.8|7291.8|7306.5|7291.5|2
1616779500000|2021-03-26 17:25:00|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|7306.1|7291.1|1
1616779800000|2021-03-26 17:30:00|7306.3|7291.3|7304.3|7289.3|7306.3|7291.3|7304.3|7289.3|5
1616780100000|2021-03-26 17:35:00|7304.8|7289.8|7309|7284|7310.5|7290.8|7304.3|7284|13
1616780400000|2021-03-26 17:40:00|7309.1|7284.1|7305.3|7290.3|7309.1|7290.9|7304.6|7284.1|7
1616780700000|2021-03-26 17:45:00|7305.5|7290.5|7306.1|7291.1|7306.1|7291.1|7305.3|7290.3|6
1616781000000|2021-03-26 17:50:00|7307|7292|7307|7292|7307.6|7292.6|7307|7292|4
1616781300000|2021-03-26 17:55:00|7307.1|7292.1|7310.9|7285.9|7311.3|7292.2|7307.1|7285.8|7
1616781600000|2021-03-26 18:00:00|7311.9|7286.9|7306.4|7291.4|7311.9|7291.9|7306.4|7286.9|3
1616781900000|2021-03-26 18:05:00|7306.9|7291.9|7311.9|7286.9|7311.9|7291.9|7306.4|7286.7|4
1616782500000|2021-03-26 18:15:00|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|1
1616782800000|2021-03-26 18:20:00|7311.7|7286.7|7311.7|7286.7|7311.7|7286.7|7311.7|7286.7|1
1616783100000|2021-03-26 18:25:00|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|7311.2|7286.2|1
1616783400000|2021-03-26 18:30:00|7312|7287|7312.1|7287.1|7312.3|7287.3|7311.9|7286.9|8
1616783700000|2021-03-26 18:35:00|7313|7288|7307.7|7292.7|7313.3|7293.2|7307.7|7288|4
1616784000000|2021-03-26 18:40:00|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|7307.4|7292.4|1
1616784300000|2021-03-26 18:45:00|7307.9|7292.9|7307.7|7292.7|7308.1|7293.1|7307.6|7292.6|4
1616784600000|2021-03-26 18:50:00|7307.1|7292.1|7310.9|7285.9|7310.9|7292.1|7305.8|7285.9|4
1616784900000|2021-03-26 18:55:00|7310.5|7285.5|7305.5|7290.5|7310.5|7290.5|7305.1|7285.5|5
1616785200000|2021-03-26 19:00:00|7305.6|7290.6|7305.7|7290.7|7305.7|7290.7|7305.6|7290.6|2
1616785500000|2021-03-26 19:05:00|7305.8|7290.8|7306.1|7291.1|7306.1|7291.1|7305.8|7290.8|3
1616785800000|2021-03-26 19:10:00|7305.8|7290.8|7305.3|7290.3|7305.8|7290.8|7305.3|7290.3|4
1616786100000|2021-03-26 19:15:00|7305.4|7290.4|7305.3|7290.3|7305.4|7290.4|7305.3|7290.3|2
1616787600000|2021-03-26 19:40:00|7304.2|7289.2|7302.7|7287.7|7304.2|7289.2|7302.6|7287.6|11
1616787900000|2021-03-26 19:45:00|7302.6|7287.6|7302.7|7287.7|7302.7|7287.7|7302.6|7287.6|2
1616788200000|2021-03-26 19:50:00|7302.6|7287.6|7302.6|7287.6|7302.7|7287.7|7302.6|7287.6|3
1616788500000|2021-03-26 19:55:00|7303|7288|7302.3|7287.3|7303|7288|7302|7287|10
1616981400000|2021-03-29 01:30:00|7307|7282|7307.8|7282.8|7308.3|7283.3|7306.1|7281.1|7
1616982000000|2021-03-29 01:40:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1616982300000|2021-03-29 01:45:00|7307.3|7282.3|7309.5|7284.5|7309.5|7284.5|7306.1|7281.1|7
1616984100000|2021-03-29 02:15:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1616984400000|2021-03-29 02:20:00|7308|7283|7308|7283|7308|7283|7308|7283|1
1616985000000|2021-03-29 02:30:00|7307.3|7282.3|7306.5|7281.5|7307.3|7282.3|7306.5|7281.5|2
1616985300000|2021-03-29 02:35:00|7305.6|7280.6|7305.6|7280.6|7305.6|7280.6|7305.6|7280.6|1
1616985600000|2021-03-29 02:40:00|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|1
1616986800000|2021-03-29 03:00:00|7305.6|7280.6|7305.1|7280.1|7305.6|7280.6|7305.1|7280.1|3
1616987100000|2021-03-29 03:05:00|7305.2|7280.2|7305.6|7280.6|7305.6|7280.6|7305.1|7280.1|3
1616987400000|2021-03-29 03:10:00|7304.8|7279.8|7304.9|7279.9|7304.9|7279.9|7304.8|7279.8|2
1616987700000|2021-03-29 03:15:00|7305|7280|7305.6|7280.6|7306.4|7281.4|7305|7280|13
1616988000000|2021-03-29 03:20:00|7306.5|7281.5|7307.3|7282.3|7307.3|7282.3|7306.5|7281.5|3
1616988300000|2021-03-29 03:25:00|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|7306.5|7281.5|1
1616988600000|2021-03-29 03:30:00|7306.6|7281.6|7309.5|7284.5|7311.8|7286.8|7306.6|7281.6|13
1616988900000|2021-03-29 03:35:00|7311.1|7286.1|7308.6|7283.6|7311.1|7286.1|7308.4|7283.4|10
1616989200000|2021-03-29 03:40:00|7309.1|7284.1|7309.1|7284.1|7309.1|7284.1|7309.1|7284.1|1
1616989500000|2021-03-29 03:45:00|7306.1|7281.1|7307|7282|7309.1|7284.1|7306|7281|10
1616989800000|2021-03-29 03:50:00|7308.1|7283.1|7307.4|7282.4|7308.8|7283.8|7305|7280|22
1616990100000|2021-03-29 03:55:00|7307.5|7282.5|7307.5|7282.5|7307.5|7282.5|7307.5|7282.5|1
1616990400000|2021-03-29 04:00:00|7308.1|7283.1|7308.1|7283.1|7308.1|7283.1|7308.1|7283.1|1
1616991900000|2021-03-29 04:25:00|7308|7283|7307.9|7282.9|7308|7283|7307.9|7282.9|4
1616992200000|2021-03-29 04:30:00|7308|7283|7309.1|7284.1|7309.1|7284.1|7307.9|7282.9|6
1616992500000|2021-03-29 04:35:00|7308.3|7283.3|7308.3|7283.3|7308.3|7283.3|7308.3|7283.3|1
1616992800000|2021-03-29 04:40:00|7305.5|7280.5|7307.1|7282.1|7307.1|7282.1|7305.1|7280.1|10
1616993100000|2021-03-29 04:45:00|7307.3|7282.3|7307.6|7282.6|7307.6|7285.5|7300.5|7282.1|15
1616993400000|2021-03-29 04:50:00|7305.3|7280.3|7305.1|7280.1|7305.3|7280.3|7304.7|7279.7|7
1616993700000|2021-03-29 04:55:00|7305|7280|7307.5|7282.5|7307.5|7285.5|7300.5|7280|7
1616994000000|2021-03-29 05:00:00|7306.4|7281.4|7310.8|7285.8|7310.8|7285.8|7305.5|7280.5|40
1616994300000|2021-03-29 05:05:00|7310.9|7285.9|7305.7|7290.7|7311.3|7290.7|7303|7283.6|49
1616994600000|2021-03-29 05:10:00|7305.9|7290.9|7316.4|7291.4|7316.6|7295.6|7305.9|7290.1|43
1616994900000|2021-03-29 05:15:00|7316.5|7291.5|7319.6|7294.6|7321.3|7300.8|7312.2|7291.4|50
1616995200000|2021-03-29 05:20:00|7319.8|7294.8|7317.4|7292.4|7319.8|7300.7|7310.7|7290.7|79
1616995500000|2021-03-29 05:25:00|7317.6|7292.6|7310.1|7285.1|7318.2|7298|7307.1|7285.1|49
1616995800000|2021-03-29 05:30:00|7310|7285|7313.1|7288.1|7313.1|7291.1|7304.7|7284.5|41
1616996100000|2021-03-29 05:35:00|7313.4|7288.4|7310.1|7295.1|7315|7295.1|7308.2|7287.5|25
1616996400000|2021-03-29 05:40:00|7309.6|7294.6|7313.4|7288.4|7314.8|7295.1|7309|7288.4|14
1616996700000|2021-03-29 05:45:00|7313.3|7288.3|7307.4|7292.4|7314.7|7293.8|7307.4|7288.3|17
1616997000000|2021-03-29 05:50:00|7307.5|7292.5|7310|7295|7310|7295|7307.5|7292.5|13
1616997300000|2021-03-29 05:55:00|7310.1|7295.1|7316.6|7291.6|7316.6|7296.1|7310.1|7290.4|17
1616997600000|2021-03-29 06:00:00|7316.4|7291.4|7320|7295|7320.1|7295.1|7316.4|7291.4|53
1616997900000|2021-03-29 06:05:00|7315.1|7300.1|7322.8|7297.8|7323.9|7302|7315.1|7295.7|58
1616998200000|2021-03-29 06:10:00|7323.2|7298.2|7326.5|7301.5|7327.4|7302.4|7323.2|7298.2|31
1616998500000|2021-03-29 06:15:00|7326.6|7301.6|7319.8|7304.8|7329.6|7307.6|7318.3|7296.8|43
1616998800000|2021-03-29 06:20:00|7324.7|7299.7|7322.5|7297.5|7324.7|7304.4|7316.7|7296.3|76
1616999100000|2021-03-29 06:25:00|7322.6|7297.6|7318.7|7293.7|7323.1|7302.2|7317.2|7293.2|70
1616999400000|2021-03-29 06:30:00|7318.8|7293.8|7322.9|7297.9|7323.2|7301.2|7314.2|7293.8|45
1616999700000|2021-03-29 06:35:00|7323|7298|7313.2|7298.2|7323|7301.3|7312.9|7294.2|31
1617000000000|2021-03-29 06:40:00|7313.1|7298.1|7313.5|7298.5|7314.4|7299.4|7312.9|7297.9|49
1617000300000|2021-03-29 06:45:00|7313.4|7298.4|7311.8|7296.8|7318.3|7299.2|7310.2|7290.6|65
1617000600000|2021-03-29 06:50:00|7311.9|7296.9|7312.8|7297.8|7312.9|7297.9|7311.6|7296.6|24
1617000900000|2021-03-29 06:55:00|7312.9|7297.9|7313.7|7298.7|7313.9|7298.9|7312.9|7297.9|17
1617001200000|2021-03-29 07:00:00|7313.8|7298.8|7313.6|7298.6|7315.8|7300.8|7313.2|7298.2|53
1617001500000|2021-03-29 07:05:00|7312.9|7297.9|7319|7294|7319|7298.9|7312.9|7293.3|13
1617001800000|2021-03-29 07:10:00|7314|7299|7319.3|7294.3|7319.9|7299.8|7313.8|7294.1|28
1617002100000|2021-03-29 07:15:00|7319.1|7294.1|7321.6|7296.6|7321.7|7301.5|7313.9|7294.1|51
1617002400000|2021-03-29 07:20:00|7321.7|7296.7|7316.2|7301.2|7323.1|7303.1|7316.2|7296.7|38
1617002700000|2021-03-29 07:25:00|7316|7301|7319.7|7294.7|7320.9|7301.3|7315.1|7294.7|15
1617003000000|2021-03-29 07:30:00|7319.6|7294.6|7320.3|7295.3|7320.3|7300.1|7314.1|7294.1|35
1617003300000|2021-03-29 07:35:00|7320.1|7295.1|7321.2|7296.2|7321.3|7296.3|7320.1|7295.1|16
1617003600000|2021-03-29 07:40:00|7321.1|7296.1|7317|7302|7321.4|7302.2|7316.2|7296.1|22
1617003900000|2021-03-29 07:45:00|7317.1|7302.1|7314.4|7299.4|7317.1|7302.1|7314.4|7299.4|19
1617004200000|2021-03-29 07:50:00|7314.3|7299.3|7319.3|7294.3|7319.9|7300|7314.2|7294.3|29
1617004500000|2021-03-29 07:55:00|7319.4|7294.4|7320.8|7295.8|7320.8|7300|7314.1|7294.1|29
1617004800000|2021-03-29 08:00:00|7320.9|7295.9|7320.7|7295.7|7324.5|7302.8|7316.3|7295.7|33
1617005100000|2021-03-29 08:05:00|7320.5|7295.5|7320.5|7295.5|7320.6|7295.6|7319.8|7294.8|16
1617005400000|2021-03-29 08:10:00|7320.6|7295.6|7315.4|7300.4|7320.6|7300.4|7314.1|7295.5|25
1617005700000|2021-03-29 08:15:00|7315.5|7300.5|7321.8|7306.8|7322.4|7307.4|7315.5|7300.5|58
1617006000000|2021-03-29 08:20:00|7321.5|7306.5|7322|7297|7324.7|7306.5|7316.8|7297|47
1617006300000|2021-03-29 08:25:00|7321.8|7296.8|7319.8|7294.8|7321.8|7296.8|7319.8|7294.8|18
1617006600000|2021-03-29 08:30:00|7320|7295|7320|7295|7320.3|7299.7|7314|7294.5|22
1617006900000|2021-03-29 08:35:00|7319.8|7294.8|7315.2|7300.2|7319.8|7300.7|7314.1|7294.8|19
1617007200000|2021-03-29 08:40:00|7314.8|7299.8|7314.1|7299.1|7319.7|7299.8|7314.1|7294.6|19
1617007500000|2021-03-29 08:45:00|7314.2|7299.2|7315.8|7300.8|7321.4|7300.9|7314.2|7295.4|28
1617007800000|2021-03-29 08:50:00|7315.5|7300.5|7316.7|7301.7|7316.9|7301.9|7315.3|7300.3|18
1617008100000|2021-03-29 08:55:00|7316.8|7301.8|7319.7|7304.7|7319.9|7304.9|7316.7|7301.7|30
1617008400000|2021-03-29 09:00:00|7319.8|7304.8|7316.8|7301.8|7319.8|7304.8|7316.8|7301.8|22
1617008700000|2021-03-29 09:05:00|7316.6|7301.6|7323.6|7298.6|7324.5|7301.6|7315.7|7295.9|37
1617009000000|2021-03-29 09:10:00|7323.5|7298.5|7319.1|7304.1|7323.5|7304.2|7317.9|7298.3|22
1617009300000|2021-03-29 09:15:00|7318.9|7303.9|7319.1|7304.1|7319.1|7304.1|7318.9|7303.9|15
1617009600000|2021-03-29 09:20:00|7319|7304|7315.7|7300.7|7319|7304|7315.2|7300.2|31
1617009900000|2021-03-29 09:25:00|7315.6|7300.6|7316.6|7301.6|7322|7301.7|7315.6|7295.6|13
1617010200000|2021-03-29 09:30:00|7316.7|7301.7|7316.2|7301.2|7316.8|7301.8|7316.2|7301.2|10
1617010500000|2021-03-29 09:35:00|7316.1|7301.1|7316|7301|7316.3|7301.3|7315.3|7300.3|21
1617010800000|2021-03-29 09:40:00|7316.1|7301.1|7321.5|7296.5|7321.5|7301.9|7315.5|7295.8|14
1617011100000|2021-03-29 09:45:00|7321.6|7296.6|7321.8|7296.8|7322|7302.1|7317.1|7296.6|4
1617011400000|2021-03-29 09:50:00|7322.1|7297.1|7322|7297|7322.1|7297.1|7322|7297|4
1617011700000|2021-03-29 09:55:00|7321.9|7296.9|7322.4|7297.4|7322.5|7297.5|7321.4|7296.4|23
1617012000000|2021-03-29 10:00:00|7322.3|7297.3|7322.6|7297.6|7322.6|7297.6|7322.2|7297.2|6
1617012300000|2021-03-29 10:05:00|7322.5|7297.5|7322.4|7297.4|7322.5|7297.5|7322.3|7297.3|8
1617012600000|2021-03-29 10:10:00|7322.5|7297.5|7320.7|7295.7|7322.5|7297.5|7320.7|7295.7|12
1617012900000|2021-03-29 10:15:00|7320.6|7295.6|7320.2|7295.2|7320.6|7295.6|7320|7295|6
1617013200000|2021-03-29 10:20:00|7320.1|7295.1|7319.3|7294.3|7320.1|7295.1|7319.2|7294.2|7
1617013500000|2021-03-29 10:25:00|7319.2|7294.2|7319.8|7294.8|7319.8|7294.8|7319.2|7294.2|3
1617013800000|2021-03-29 10:30:00|7319.7|7294.7|7316.2|7301.2|7321.4|7301.2|7315.8|7294.7|20
1617014100000|2021-03-29 10:35:00|7316.1|7301.1|7320.3|7295.3|7320.3|7301.2|7315.5|7295.2|10
1617014400000|2021-03-29 10:40:00|7320.2|7295.2|7320.3|7295.3|7320.3|7295.3|7320.2|7295.2|2
1617014700000|2021-03-29 10:45:00|7320.1|7295.1|7320.2|7295.2|7320.3|7295.3|7320|7295|11
1617015000000|2021-03-29 10:50:00|7319.7|7294.7|7319.2|7294.2|7319.7|7294.7|7319.2|7294.2|11
1617015300000|2021-03-29 10:55:00|7319.3|7294.3|7319.3|7294.3|7319.5|7294.5|7319.3|7294.3|4
1617015600000|2021-03-29 11:00:00|7319.4|7294.4|7318.4|7293.4|7319.9|7294.9|7318.4|7293.4|19
1617015900000|2021-03-29 11:05:00|7318.3|7293.3|7318.4|7293.4|7318.4|7293.4|7318.3|7293.3|4
1617016200000|2021-03-29 11:10:00|7318.5|7293.5|7313.5|7298.5|7318.7|7298.5|7313.1|7293.2|18
1617016500000|2021-03-29 11:15:00|7313.4|7298.4|7320.1|7295.1|7320.1|7299.9|7313.2|7295.1|21
1617016800000|2021-03-29 11:20:00|7320.2|7295.2|7320.2|7295.2|7320.2|7295.2|7319.6|7294.6|19
1617017100000|2021-03-29 11:25:00|7320.1|7295.1|7320.1|7295.1|7320.2|7295.2|7319.8|7294.8|11
1617017400000|2021-03-29 11:30:00|7320.2|7295.2|7320.5|7295.5|7320.8|7295.8|7320.2|7295.2|11
1617017700000|2021-03-29 11:35:00|7320.4|7295.4|7320.3|7295.3|7320.4|7295.4|7320.3|7295.3|2
1617018000000|2021-03-29 11:40:00|7320.7|7295.7|7321.4|7296.4|7321.5|7296.5|7320.6|7295.6|6
1617018300000|2021-03-29 11:45:00|7321.5|7296.5|7317|7302|7322|7302|7316|7296.5|15
1617018600000|2021-03-29 11:50:00|7316.8|7301.8|7317|7302|7317|7302|7316|7301|16
1617018900000|2021-03-29 11:55:00|7316.5|7301.5|7316.9|7301.9|7321.9|7302.1|7316|7296|17
1617019200000|2021-03-29 12:00:00|7316.2|7301.2|7317|7302|7317.1|7302.1|7315.7|7300.7|17
1617019500000|2021-03-29 12:05:00|7316.9|7301.9|7317.6|7302.6|7321.9|7302.6|7316.9|7296.7|24
1617019800000|2021-03-29 12:10:00|7317.5|7302.5|7316.7|7301.7|7321.6|7302.5|7316.7|7296.6|25
1617020100000|2021-03-29 12:15:00|7321.8|7296.8|7322|7297|7322|7302.7|7317.3|7296.7|9
1617020400000|2021-03-29 12:20:00|7321.7|7296.7|7321.7|7296.7|7321.7|7301.9|7316.9|7296.3|6
1617020700000|2021-03-29 12:25:00|7321.8|7296.8|7316.9|7301.9|7322.1|7302.5|7316.7|7296.7|13
1617021000000|2021-03-29 12:30:00|7316.7|7301.7|7325|7300|7325|7303.5|7316.7|7300|15
1617021300000|2021-03-29 12:35:00|7325.1|7300.1|7321.2|7306.2|7325.9|7306.3|7320.7|7300.1|13
1617021600000|2021-03-29 12:40:00|7320.6|7305.6|7321.1|7306.1|7321.1|7306.1|7320.6|7305.6|8
1617021900000|2021-03-29 12:45:00|7321|7306|7328.4|7303.4|7328.4|7307.4|7319.7|7299.3|18
1617022200000|2021-03-29 12:50:00|7328.7|7303.7|7329.1|7304.1|7331.3|7310|7321.9|7302.5|44
1617022500000|2021-03-29 12:55:00|7328.8|7303.8|7329.2|7304.2|7329.5|7308.7|7323.7|7303.8|8
1617022800000|2021-03-29 13:00:00|7329.3|7304.3|7327|7302|7329.3|7309|7322.3|7301.9|22
1617023100000|2021-03-29 13:05:00|7327.1|7302.1|7323|7308|7328.2|7308.3|7322.8|7302.1|26
1617023400000|2021-03-29 13:10:00|7322.9|7307.9|7322.6|7307.6|7328.7|7309.9|7322.6|7303.4|51
1617023700000|2021-03-29 13:15:00|7322.7|7307.7|7322.4|7307.4|7322.7|7307.7|7322.4|7307.4|5
1617024000000|2021-03-29 13:20:00|7322.5|7307.5|7323|7308|7327.5|7308|7322.5|7302.4|12
1617024300000|2021-03-29 13:25:00|7323.2|7308.2|7323.3|7308.3|7323.8|7308.8|7322.9|7307.9|80
1617024600000|2021-03-29 13:30:00|7323.2|7308.2|7323.6|7308.6|7324.2|7309.2|7323|7308|62
1617024900000|2021-03-29 13:35:00|7323.5|7308.5|7323.1|7308.1|7323.5|7308.5|7322.2|7307.2|31
1617025200000|2021-03-29 13:40:00|7323.2|7308.2|7324.1|7309.1|7324.6|7309.6|7323.1|7308.1|96
1617025500000|2021-03-29 13:45:00|7324|7309|7324.9|7309.9|7325.9|7310.9|7323.8|7308.8|40
1617025800000|2021-03-29 13:50:00|7324.8|7309.8|7325|7310|7326|7311|7323.9|7308.9|57
1617026100000|2021-03-29 13:55:00|7325.1|7310.1|7326.4|7311.4|7326.4|7311.4|7324.9|7309.9|54
1617026400000|2021-03-29 14:00:00|7326.6|7311.6|7335|7310|7335|7314.3|7326.4|7308.9|93
1617026700000|2021-03-29 14:05:00|7335.1|7310.1|7329|7314|7335.1|7315.4|7326.7|7310|78
1617027000000|2021-03-29 14:10:00|7328.9|7313.9|7326.9|7311.9|7329|7314|7326.8|7311.8|39
1617027300000|2021-03-29 14:15:00|7327|7312|7329.3|7314.3|7329.4|7314.4|7326.9|7311.9|46
1617027600000|2021-03-29 14:20:00|7329.4|7314.4|7326.2|7311.2|7329.8|7314.8|7326.1|7311.1|31
1617027900000|2021-03-29 14:25:00|7326.1|7311.1|7326.5|7311.5|7326.8|7311.8|7326|7311|20
1617028200000|2021-03-29 14:30:00|7326.6|7311.6|7327.8|7312.8|7328.4|7313.4|7326.5|7311.5|51
1617028500000|2021-03-29 14:35:00|7327.7|7312.7|7325.8|7310.8|7328.3|7313.3|7325.8|7310.8|44
1617028800000|2021-03-29 14:40:00|7325.9|7310.9|7325.5|7310.5|7326|7311|7324.8|7309.8|39
1617029100000|2021-03-29 14:45:00|7325.4|7310.4|7327.5|7312.5|7328.2|7313.2|7325.3|7310.3|61
1617029400000|2021-03-29 14:50:00|7327.6|7312.6|7333.3|7318.3|7333.6|7318.6|7327.4|7312.4|72
1617029700000|2021-03-29 14:55:00|7333.6|7318.6|7333.5|7318.5|7337.2|7322.2|7333.3|7318.3|106
1617030000000|2021-03-29 15:00:00|7333.6|7318.6|7335.6|7320.6|7339.9|7321.3|7333.6|7314.6|50
1617030300000|2021-03-29 15:05:00|7335.7|7320.7|7335.7|7320.7|7341.2|7323.5|7335.2|7315.9|72
1617030600000|2021-03-29 15:10:00|7335.5|7320.5|7341.3|7316.3|7342.4|7320.5|7334.1|7311.3|103
1617030900000|2021-03-29 15:15:00|7341.4|7316.4|7334|7319|7341.8|7321.7|7334|7316.1|41
1617031200000|2021-03-29 15:20:00|7333.9|7318.9|7334.3|7319.3|7334.7|7319.7|7333.9|7318.9|14
1617031500000|2021-03-29 15:25:00|7334.2|7319.2|7332.3|7317.3|7334.9|7319.9|7331.6|7316.6|60
1617031800000|2021-03-29 15:30:00|7332.4|7317.4|7338.5|7313.5|7338.7|7320.8|7332.3|7313.5|112
1617032100000|2021-03-29 15:35:00|7338.6|7313.6|7332.6|7317.6|7338.6|7317.6|7332.6|7312.6|26
1617032400000|2021-03-29 15:40:00|7332.5|7317.5|7332.4|7317.4|7332.6|7317.6|7332.4|7317.4|16
1617032700000|2021-03-29 15:45:00|7332.6|7317.6|7332.4|7317.4|7332.7|7317.7|7332.1|7317.1|19
1617033000000|2021-03-29 15:50:00|7332.3|7317.3|7332.9|7317.9|7333.3|7318.3|7332.3|7317.3|16
1617033300000|2021-03-29 15:55:00|7333|7318|7332.6|7317.6|7333.9|7318.9|7332.5|7317.5|29
1617033600000|2021-03-29 16:00:00|7332.5|7317.5|7330.6|7315.6|7332.7|7317.7|7330.6|7315.6|77
1617033900000|2021-03-29 16:05:00|7330.7|7315.7|7328.9|7313.9|7333.1|7315.7|7325.8|7304.6|47
1617034200000|2021-03-29 16:10:00|7328.8|7313.8|7336.1|7311.1|7336.1|7315.9|7328.8|7310.7|38
1617034500000|2021-03-29 16:15:00|7336.2|7311.2|7331.4|7316.4|7336.2|7316.5|7331.3|7311.2|10
1617034800000|2021-03-29 16:20:00|7331.3|7316.3|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|3
1617035100000|2021-03-29 16:25:00|7331.2|7316.2|7331.1|7316.1|7331.4|7316.4|7330.9|7315.9|22
1617035400000|2021-03-29 16:30:00|7331|7316|7328.8|7313.8|7334.1|7316|7328.7|7308.9|44
1617035700000|2021-03-29 16:35:00|7328.9|7313.9|7326.7|7311.7|7330.5|7313.9|7325.2|7305.5|30
1617036000000|2021-03-29 16:40:00|7326.6|7311.6|7326.3|7311.3|7331.6|7311.6|7326.2|7306.2|7
1617036300000|2021-03-29 16:45:00|7326.4|7311.4|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|74
1617036600000|2021-03-29 16:50:00|7326.4|7311.4|7326.3|7311.3|7326.4|7311.4|7326.2|7311.2|6
1617036900000|2021-03-29 16:55:00|7326|7311|7325.2|7310.2|7326.4|7311.4|7325.2|7310.2|43
1617037200000|2021-03-29 17:00:00|7325.1|7310.1|7323.8|7308.8|7325.3|7310.3|7323.8|7308.8|28
1617037500000|2021-03-29 17:05:00|7323.9|7308.9|7329.4|7304.4|7329.5|7309.3|7323.9|7303.4|22
1617037800000|2021-03-29 17:10:00|7329.3|7304.3|7329.2|7304.2|7329.3|7304.3|7329.1|7304.1|6
1617038100000|2021-03-29 17:15:00|7329.3|7304.3|7329.2|7304.2|7329.3|7304.3|7329.2|7304.2|4
1617038400000|2021-03-29 17:20:00|7329.3|7304.3|7329.9|7304.9|7331.1|7306.1|7329.3|7304.3|10
1617038700000|2021-03-29 17:25:00|7329.8|7304.8|7329.9|7304.9|7330|7305|7329.8|7304.8|3
1617039000000|2021-03-29 17:30:00|7325.1|7310.1|7329.5|7304.5|7330.8|7310.1|7325|7304.4|22
1617039300000|2021-03-29 17:35:00|7329.6|7304.6|7324.5|7309.5|7329.6|7309.5|7324.2|7304.4|8
1617039600000|2021-03-29 17:40:00|7324.6|7309.6|7324.9|7309.9|7330.3|7312|7324.6|7304.9|19
1617039900000|2021-03-29 17:45:00|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7324.3|7309.3|5
1617040200000|2021-03-29 17:50:00|7324.6|7309.6|7331.8|7306.8|7332.8|7311.5|7324.6|7306.5|24
1617040500000|2021-03-29 17:55:00|7331.7|7306.7|7326.2|7311.2|7331.7|7311.2|7326.1|7305.5|14
1617040800000|2021-03-29 18:00:00|7326.1|7311.1|7333.5|7308.5|7333.5|7312.6|7326.1|7308.3|22
1617041100000|2021-03-29 18:05:00|7333.7|7308.7|7333.5|7308.5|7334.2|7309.2|7333.5|7308.5|11
1617041400000|2021-03-29 18:10:00|7333.7|7308.7|7333.5|7308.5|7333.7|7308.7|7333.5|7308.5|3
1617041700000|2021-03-29 18:15:00|7333.6|7308.6|7333.6|7308.6|7333.6|7308.6|7333.5|7308.5|5
1617042000000|2021-03-29 18:20:00|7333.8|7308.8|7334.5|7309.5|7335.4|7310.4|7333.8|7308.8|17
1617042300000|2021-03-29 18:25:00|7334.4|7309.4|7334.4|7309.4|7334.5|7309.5|7334.3|7309.3|15
1617042600000|2021-03-29 18:30:00|7334.5|7309.5|7334.3|7309.3|7334.5|7309.5|7334.3|7309.3|2
1617042900000|2021-03-29 18:35:00|7334.4|7309.4|7335.2|7310.2|7335.4|7310.4|7334.3|7309.3|18
1617043200000|2021-03-29 18:40:00|7334.9|7309.9|7334.5|7309.5|7334.9|7309.9|7334.5|7309.5|5
1617043500000|2021-03-29 18:45:00|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1617043800000|2021-03-29 18:50:00|7334.5|7309.5|7334.5|7309.5|7334.6|7309.6|7334.5|7309.5|5
1617044100000|2021-03-29 18:55:00|7334.6|7309.6|7335.6|7310.6|7335.8|7310.8|7334.6|7309.6|8
1617044400000|2021-03-29 19:00:00|7335.5|7310.5|7330.2|7315.2|7335.5|7315.5|7330.2|7310.5|5
1617045000000|2021-03-29 19:10:00|7330.1|7315.1|7330.2|7315.2|7330.2|7315.2|7330.1|7315.1|4
1617045300000|2021-03-29 19:15:00|7330.1|7315.1|7330|7315|7330.3|7315.3|7330|7315|5
1617045600000|2021-03-29 19:20:00|7330.1|7315.1|7329.5|7314.5|7330.2|7315.2|7329.5|7314.5|8
1617045900000|2021-03-29 19:25:00|7334.4|7309.4|7334|7309|7334.4|7309.4|7333.9|7308.9|13
1617046200000|2021-03-29 19:30:00|7333.9|7308.9|7333.8|7308.8|7333.9|7308.9|7333.7|7308.7|4
1617046500000|2021-03-29 19:35:00|7333.3|7308.3|7328.1|7313.1|7333.3|7313.1|7328.1|7308.1|4
1617047100000|2021-03-29 19:45:00|7327.9|7312.9|7327.7|7312.7|7327.9|7312.9|7327.5|7312.5|51
1617047400000|2021-03-29 19:50:00|7327.8|7312.8|7327.4|7312.4|7327.8|7312.8|7327.3|7312.3|54
1617047700000|2021-03-29 19:55:00|7327.8|7312.8|7328.5|7313.5|7328.7|7313.7|7327.4|7312.4|20
1617067800000|2021-03-30 01:30:00|7330|7305|7330.3|7305.3|7332.4|7307.4|7330|7305|8
1617068100000|2021-03-30 01:35:00|7329.3|7304.3|7330.3|7305.3|7330.3|7305.3|7329.3|7304.3|2
1617068400000|2021-03-30 01:40:00|7330.4|7305.4|7330.6|7305.6|7330.6|7305.6|7330.4|7305.4|3
1617068700000|2021-03-30 01:45:00|7330.7|7305.7|7330|7305|7331|7306|7330|7305|23
1617069000000|2021-03-30 01:50:00|7330.1|7305.1|7330|7305|7331.6|7306.6|7330|7305|14
1617069300000|2021-03-30 01:55:00|7329.7|7304.7|7329.2|7304.2|7329.7|7304.7|7329.1|7304.1|14
1617069600000|2021-03-30 02:00:00|7329.3|7304.3|7330.4|7305.4|7330.4|7305.4|7329.3|7304.3|5
1617069900000|2021-03-30 02:05:00|7330.3|7305.3|7330.2|7305.2|7330.3|7305.3|7330.2|7305.2|2
1617070200000|2021-03-30 02:10:00|7329.8|7304.8|7329.4|7304.4|7329.8|7304.8|7329.3|7304.3|13
1617070500000|2021-03-30 02:15:00|7329.3|7304.3|7329.3|7304.3|7329.6|7304.6|7329.3|7304.3|3
1617070800000|2021-03-30 02:20:00|7329.1|7304.1|7328.5|7303.5|7329.1|7304.1|7327.6|7302.6|9
1617071100000|2021-03-30 02:25:00|7328.1|7303.1|7328.5|7303.5|7328.5|7303.5|7327.7|7302.7|3
1617071400000|2021-03-30 02:30:00|7328.2|7303.2|7328.6|7303.6|7328.6|7303.6|7326.6|7301.6|147
1617071700000|2021-03-30 02:35:00|7328.5|7303.5|7331.3|7306.3|7331.9|7306.9|7328.3|7303.3|60
1617072000000|2021-03-30 02:40:00|7331.8|7306.8|7330.7|7305.7|7331.8|7306.8|7330.7|7305.7|7
1617072300000|2021-03-30 02:45:00|7330.3|7305.3|7330.1|7305.1|7330.3|7305.3|7330.1|7305.1|4
1617072600000|2021-03-30 02:50:00|7330.3|7305.3|7330.8|7305.8|7330.8|7305.8|7330.3|7305.3|2
1617072900000|2021-03-30 02:55:00|7333.6|7308.6|7331.8|7306.8|7333.6|7308.6|7331.8|7306.8|2
1617073200000|2021-03-30 03:00:00|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|7331.3|7306.3|1
1617073500000|2021-03-30 03:05:00|7331|7306|7331|7306|7331|7306|7331|7306|1
1617074100000|2021-03-30 03:15:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1617074400000|2021-03-30 03:20:00|7331.7|7306.7|7335.3|7310.3|7335.3|7310.3|7331.7|7306.7|7
1617074700000|2021-03-30 03:25:00|7334|7309|7333.6|7308.6|7335.1|7310.1|7333.6|7308.6|4
1617075000000|2021-03-30 03:30:00|7333.3|7308.3|7334.2|7309.2|7334.7|7309.7|7333.2|7308.2|39
1617075300000|2021-03-30 03:35:00|7329.3|7314.3|7329.1|7314.1|7329.3|7314.3|7329.1|7314.1|2
1617075600000|2021-03-30 03:40:00|7328.6|7313.6|7327.3|7312.3|7332.4|7313.6|7326.8|7306.8|22
1617075900000|2021-03-30 03:45:00|7327|7312|7334.8|7309.8|7335.1|7313.6|7327|7308.6|11
1617076200000|2021-03-30 03:50:00|7329.8|7314.8|7327.6|7312.6|7334.3|7315.3|7325.8|7307.1|25
1617076500000|2021-03-30 03:55:00|7328|7313|7328.6|7313.6|7329.3|7314.3|7326.9|7311.9|39
1617076800000|2021-03-30 04:00:00|7328.4|7313.4|7328.3|7313.3|7335.1|7314.6|7326.8|7308|48
1617077100000|2021-03-30 04:05:00|7328|7313|7328.8|7313.8|7328.9|7313.9|7328|7313|15
1617077400000|2021-03-30 04:10:00|7328.5|7313.5|7329.3|7314.3|7329.3|7314.3|7328.5|7313.5|12
1617077700000|2021-03-30 04:15:00|7329.8|7314.8|7329.6|7314.6|7331.6|7316.6|7329.6|7314.6|27
1617078000000|2021-03-30 04:20:00|7329.3|7314.3|7327.9|7312.9|7330.1|7315.1|7327.3|7312.3|22
1617078300000|2021-03-30 04:25:00|7327.6|7312.6|7329.6|7314.6|7329.6|7314.6|7327.6|7312.6|28
1617078600000|2021-03-30 04:30:00|7329.7|7314.7|7329.1|7314.1|7332.3|7317.3|7328.5|7313.5|85
1617078900000|2021-03-30 04:35:00|7329|7314|7327|7312|7329|7314|7326.4|7311.4|52
1617079200000|2021-03-30 04:40:00|7327.1|7312.1|7329.1|7314.1|7330.5|7315.5|7326.4|7311.4|62
1617079500000|2021-03-30 04:45:00|7329|7314|7329.4|7314.4|7329.5|7314.5|7327.3|7312.3|36
1617079800000|2021-03-30 04:50:00|7329.5|7314.5|7328.2|7313.2|7329.5|7314.5|7326.3|7311.3|37
1617080100000|2021-03-30 04:55:00|7328.3|7313.3|7326.7|7311.7|7329|7314|7326.2|7311.2|56
1617080400000|2021-03-30 05:00:00|7326.6|7311.6|7325.8|7310.8|7326.9|7311.9|7325.8|7310.8|32
1617080700000|2021-03-30 05:05:00|7325.9|7310.9|7322.7|7307.7|7326.1|7311.1|7322|7307|87
1617081000000|2021-03-30 05:10:00|7322.6|7307.6|7325.1|7310.1|7325.2|7310.2|7322.3|7307.3|50
1617081300000|2021-03-30 05:15:00|7324.6|7309.6|7323.7|7308.7|7325.5|7310.5|7322.7|7307.7|29
1617081600000|2021-03-30 05:20:00|7323.6|7308.6|7324.3|7309.3|7325.4|7310.4|7323.6|7308.6|32
1617081900000|2021-03-30 05:25:00|7324.4|7309.4|7323.7|7308.7|7324.7|7309.7|7323.1|7308.1|51
1617082200000|2021-03-30 05:30:00|7323.8|7308.8|7323.3|7308.3|7324.7|7309.7|7323.3|7308.3|34
1617082500000|2021-03-30 05:35:00|7323.1|7308.1|7324.5|7309.5|7324.5|7309.5|7323.1|7308.1|39
1617082800000|2021-03-30 05:40:00|7324.6|7309.6|7324.8|7309.8|7325.1|7310.1|7324.3|7309.3|22
1617083100000|2021-03-30 05:45:00|7325.1|7310.1|7324.9|7309.9|7325.3|7310.3|7324.7|7309.7|15
1617083400000|2021-03-30 05:50:00|7324.8|7309.8|7325.2|7310.2|7325.3|7310.3|7323.2|7308.2|42
1617083700000|2021-03-30 05:55:00|7325.3|7310.3|7323.8|7308.8|7325.8|7310.8|7323.8|7308.8|18
1617084000000|2021-03-30 06:00:00|7323.9|7308.9|7323|7308|7324.4|7309.4|7322.7|7307.7|38
1617084300000|2021-03-30 06:05:00|7323.1|7308.1|7325|7310|7325.4|7310.4|7323.1|7308.1|83
1617084600000|2021-03-30 06:10:00|7324.9|7309.9|7325.9|7310.9|7326.4|7311.4|7324.5|7309.5|89
1617084900000|2021-03-30 06:15:00|7326|7311|7328.7|7313.7|7329.1|7314.1|7325.5|7310.5|66
1617085200000|2021-03-30 06:20:00|7328.8|7313.8|7337.4|7322.4|7337.6|7322.6|7328.7|7313.7|114
1617085500000|2021-03-30 06:25:00|7337.1|7322.1|7344.6|7329.6|7344.7|7329.7|7336.8|7321.8|164
1617085800000|2021-03-30 06:30:00|7344.7|7329.7|7345.8|7330.8|7347|7332|7344.3|7329.3|137
1617086100000|2021-03-30 06:35:00|7345.6|7330.6|7350.3|7335.3|7361.5|7340.7|7345.4|7330.4|198
1617086400000|2021-03-30 06:40:00|7350.1|7335.1|7354.5|7339.5|7357.6|7342.6|7349.7|7329.2|134
1617086700000|2021-03-30 06:45:00|7354.6|7339.6|7364.4|7349.4|7370.7|7350.6|7354|7339|165
1617087000000|2021-03-30 06:50:00|7363.8|7348.8|7356.8|7341.8|7367.1|7348.8|7356.8|7340.3|114
1617087300000|2021-03-30 06:55:00|7356.9|7341.9|7356.8|7341.8|7363.5|7344|7352.4|7337.4|160
1617087600000|2021-03-30 07:00:00|7361.6|7336.6|7355.3|7340.3|7363.4|7344|7354.7|7336.6|98
1617087900000|2021-03-30 07:05:00|7354.3|7339.3|7354.3|7339.3|7357|7342|7353.3|7338.3|73
1617088200000|2021-03-30 07:10:00|7354.2|7339.2|7353.1|7338.1|7354.9|7339.9|7351.4|7336.4|58
1617088500000|2021-03-30 07:15:00|7353.5|7338.5|7352.5|7337.5|7355.3|7340.3|7351.8|7336.8|54
1617088800000|2021-03-30 07:20:00|7352.7|7337.7|7356.3|7341.3|7356.3|7341.3|7352.5|7337.5|92
1617089100000|2021-03-30 07:25:00|7355.5|7340.5|7364.9|7349.9|7373.7|7351.7|7355.2|7340.2|159
1617089400000|2021-03-30 07:30:00|7365.2|7350.2|7362.4|7347.4|7366.9|7351.9|7362.4|7347.4|123
1617089700000|2021-03-30 07:35:00|7362.6|7347.6|7362.9|7347.9|7363.1|7348.1|7361.8|7346.8|64
1617090000000|2021-03-30 07:40:00|7363.2|7348.2|7364.8|7349.8|7365.2|7350.2|7362.2|7347.2|66
1617090300000|2021-03-30 07:45:00|7364.7|7349.7|7364.8|7349.8|7365.2|7350.2|7363.6|7348.6|79
1617090600000|2021-03-30 07:50:00|7364.7|7349.7|7366|7351|7366.4|7351.4|7364.6|7349.6|36
1617090900000|2021-03-30 07:55:00|7365.9|7350.9|7376.7|7361.7|7383.6|7363.8|7365.7|7350.7|299
1617091200000|2021-03-30 08:00:00|7376.6|7361.6|7368.9|7353.9|7380.3|7361.7|7368.7|7353.2|141
1617091500000|2021-03-30 08:05:00|7368.8|7353.8|7370.8|7355.8|7371.8|7356.8|7364|7349|185
1617091800000|2021-03-30 08:10:00|7370.9|7355.9|7369.4|7354.4|7371.7|7356.7|7369.1|7354.1|59
1617092100000|2021-03-30 08:15:00|7369.5|7354.5|7370.9|7355.9|7371.9|7356.9|7368.8|7353.8|93
1617092400000|2021-03-30 08:20:00|7371|7356|7369.5|7354.5|7371.2|7356.2|7368.2|7353.2|85
1617092700000|2021-03-30 08:25:00|7369.9|7354.9|7367.3|7352.3|7370|7355|7367.3|7352.3|75
1617093000000|2021-03-30 08:30:00|7367.4|7352.4|7367.4|7352.4|7368.2|7353.2|7366.3|7351.3|63
1617093300000|2021-03-30 08:35:00|7367.3|7352.3|7366.9|7351.9|7367.3|7352.3|7365.4|7350.4|50
1617093600000|2021-03-30 08:40:00|7367|7352|7366.8|7351.8|7367|7352|7365.2|7350.2|44
1617093900000|2021-03-30 08:45:00|7366.9|7351.9|7368.6|7353.6|7369.6|7354.6|7366.4|7351.4|45
1617094200000|2021-03-30 08:50:00|7368.4|7353.4|7370.3|7355.3|7371.5|7356.5|7368.1|7353.1|74
1617094500000|2021-03-30 08:55:00|7370.2|7355.2|7370.2|7355.2|7370.6|7355.6|7368.8|7353.8|46
1617094800000|2021-03-30 09:00:00|7370.6|7355.6|7371.7|7356.7|7371.9|7356.9|7369.9|7354.9|51
1617095100000|2021-03-30 09:05:00|7371.8|7356.8|7375.3|7360.3|7375.4|7360.4|7371.7|7356.7|127
1617095400000|2021-03-30 09:10:00|7375.8|7360.8|7380.2|7365.2|7380.2|7365.2|7374.9|7359.9|102
1617095700000|2021-03-30 09:15:00|7379.8|7364.8|7386.5|7371.5|7403.9|7378.9|7379.7|7364.7|244
1617096000000|2021-03-30 09:20:00|7386.9|7371.9|7382.8|7367.8|7387.3|7372.3|7381.9|7366.9|141
1617096300000|2021-03-30 09:25:00|7383.2|7368.2|7381.5|7366.5|7383.7|7368.7|7380.7|7365.7|109
1617096600000|2021-03-30 09:30:00|7382.5|7367.5|7384.2|7369.2|7384.2|7369.2|7381.5|7366.5|65
1617096900000|2021-03-30 09:35:00|7384.3|7369.3|7386.2|7371.2|7386.7|7371.7|7382.9|7367.9|91
1617097200000|2021-03-30 09:40:00|7386.1|7371.1|7386.2|7371.2|7386.6|7371.6|7384.1|7369.1|54
1617097500000|2021-03-30 09:45:00|7386.4|7371.4|7390.1|7375.1|7390.5|7375.5|7385.6|7370.6|95
1617097800000|2021-03-30 09:50:00|7390.2|7375.2|7389.4|7374.4|7391.4|7376.4|7388.7|7373.7|135
1617098100000|2021-03-30 09:55:00|7389.8|7374.8|7386|7371|7390.6|7375.6|7385.3|7370.3|120
1617098400000|2021-03-30 10:00:00|7385.9|7370.9|7384.3|7369.3|7386|7371|7382.7|7367.7|67
1617098700000|2021-03-30 10:05:00|7384.4|7369.4|7385.6|7370.6|7386.7|7371.7|7383|7368|61
1617099000000|2021-03-30 10:10:00|7385.4|7370.4|7384.7|7369.7|7386.9|7371.9|7384.7|7369.7|45
1617099300000|2021-03-30 10:15:00|7384.8|7369.8|7386|7371|7386|7371|7384.8|7369.8|26
1617099600000|2021-03-30 10:20:00|7386.1|7371.1|7387.3|7372.3|7387.4|7372.4|7385.9|7370.9|25
1617099900000|2021-03-30 10:25:00|7387.6|7372.6|7388.1|7373.1|7388.9|7373.9|7387.2|7372.2|43
1617100200000|2021-03-30 10:30:00|7388.3|7373.3|7388.1|7373.1|7389.7|7374.7|7386.8|7371.8|76
1617100500000|2021-03-30 10:35:00|7387.3|7372.3|7387.5|7372.5|7388.6|7373.6|7387.3|7372.3|22
1617100800000|2021-03-30 10:40:00|7387.6|7372.6|7388.2|7373.2|7388.2|7373.2|7386.8|7371.8|37
1617101100000|2021-03-30 10:45:00|7389.3|7374.3|7392.7|7377.7|7400.6|7379.3|7388.6|7371.3|84
1617101400000|2021-03-30 10:50:00|7392.8|7377.8|7412.2|7397.2|7421.2|7399.3|7392.7|7374.9|230
1617101700000|2021-03-30 10:55:00|7412.1|7397.1|7407|7392|7417.1|7397.5|7406.7|7385|201
1617102000000|2021-03-30 11:00:00|7407.1|7392.1|7409.6|7394.6|7412.3|7394.6|7406|7387.3|89
1617102300000|2021-03-30 11:05:00|7409.7|7394.7|7416.3|7391.3|7417.6|7397.7|7407.4|7389.1|155
1617102600000|2021-03-30 11:10:00|7416.2|7391.2|7407.8|7392.8|7416.2|7395.8|7407.4|7390.7|88
1617102900000|2021-03-30 11:15:00|7407.9|7392.9|7410|7395|7410|7395|7407.9|7392.9|79
1617103200000|2021-03-30 11:20:00|7409.5|7394.5|7407.5|7392.5|7414.7|7394.9|7406.8|7386.9|110
1617103500000|2021-03-30 11:25:00|7407.8|7392.8|7404.8|7389.8|7411.3|7393|7404.1|7384.5|95
1617103800000|2021-03-30 11:30:00|7404.5|7389.5|7404.3|7379.3|7408.9|7389.5|7400.7|7379.3|47
1617104100000|2021-03-30 11:35:00|7404.5|7379.5|7404.5|7379.5|7405.5|7380.5|7403.9|7378.9|32
1617104400000|2021-03-30 11:40:00|7404.3|7379.3|7404.4|7379.4|7405.6|7384|7399|7378.8|31
1617104700000|2021-03-30 11:45:00|7404.2|7379.2|7401.3|7376.3|7404.2|7381.6|7396.4|7374.3|36
1617105000000|2021-03-30 11:50:00|7401.2|7376.2|7397.6|7372.6|7401.7|7376.7|7396.2|7371.2|66
1617105300000|2021-03-30 11:55:00|7397.5|7372.5|7397.9|7382.9|7402.8|7383.3|7395.4|7370.4|50
1617105600000|2021-03-30 12:00:00|7398|7383|7401.2|7376.2|7404.8|7384.6|7398|7375.6|54
1617105900000|2021-03-30 12:05:00|7401.3|7376.3|7399.3|7374.3|7402.1|7377.1|7399.3|7374.3|12
1617106200000|2021-03-30 12:10:00|7399.4|7374.4|7398.5|7373.5|7399.6|7374.6|7398.5|7373.5|13
1617106500000|2021-03-30 12:15:00|7399.3|7374.3|7400|7375|7401|7376|7399.3|7374.3|62
1617106800000|2021-03-30 12:20:00|7400.1|7375.1|7394.6|7379.6|7401.3|7379.8|7394.4|7374.9|36
1617107100000|2021-03-30 12:25:00|7400.6|7375.6|7399.4|7374.4|7400.7|7375.7|7398.4|7373.4|32
1617107400000|2021-03-30 12:30:00|7399.3|7374.3|7398|7373|7399.3|7379.6|7394.6|7371.4|29
1617107700000|2021-03-30 12:35:00|7393.3|7378.3|7394.6|7379.6|7399.3|7379.6|7392.3|7373|40
1617108000000|2021-03-30 12:40:00|7394.5|7379.5|7399.6|7374.6|7399.6|7379.5|7392.5|7371.5|48
1617108300000|2021-03-30 12:45:00|7399.5|7374.5|7398.3|7373.3|7399.9|7374.9|7398.3|7373.3|20
1617108600000|2021-03-30 12:50:00|7398.4|7373.4|7402.8|7377.8|7402.8|7380.3|7393.7|7373|54
1617108900000|2021-03-30 12:55:00|7402.9|7377.9|7404.2|7379.2|7404.2|7379.2|7402.9|7377.9|14
1617109200000|2021-03-30 13:00:00|7404.3|7379.3|7401.9|7376.9|7404.6|7379.6|7400.4|7375.4|47
1617109500000|2021-03-30 13:05:00|7402|7377|7399|7374|7403.6|7380.6|7392.8|7373.7|77
1617109800000|2021-03-30 13:10:00|7399.1|7374.1|7399|7374|7399.1|7374.1|7399|7374|2
1617110100000|2021-03-30 13:15:00|7398.3|7373.3|7395.2|7370.2|7398.3|7378|7391.5|7370.1|33
1617110400000|2021-03-30 13:20:00|7395.4|7370.4|7398.2|7373.2|7398.8|7378.6|7390.6|7370.4|23
1617110700000|2021-03-30 13:25:00|7398.4|7373.4|7393.7|7378.7|7399.6|7379.3|7393.2|7373.4|29
1617111000000|2021-03-30 13:30:00|7393.9|7378.9|7398.9|7373.9|7398.9|7378.9|7393.9|7373.7|6
1617111300000|2021-03-30 13:35:00|7393.4|7378.4|7400.9|7375.9|7402.1|7379.4|7393.4|7375.9|42
1617111600000|2021-03-30 13:40:00|7401.5|7376.5|7402.9|7377.9|7404.7|7379.7|7401.5|7376.5|16
1617111900000|2021-03-30 13:45:00|7397.1|7382.1|7398.1|7383.1|7404.8|7384.3|7397.1|7377.2|31
1617112200000|2021-03-30 13:50:00|7398.3|7383.3|7399.2|7384.2|7404.6|7384.2|7397.4|7376.7|66
1617112500000|2021-03-30 13:55:00|7399.1|7384.1|7400.5|7375.5|7402.6|7384.3|7397.2|7375.2|65
1617112800000|2021-03-30 14:00:00|7400.6|7375.6|7395.9|7380.9|7400.9|7381.2|7395.4|7375.6|31
1617113100000|2021-03-30 14:05:00|7395.8|7380.8|7399.2|7384.2|7403.2|7384.2|7395.8|7378.2|37
1617113400000|2021-03-30 14:10:00|7399|7384|7401.6|7376.6|7404.3|7384.1|7396.2|7375.5|45
1617113700000|2021-03-30 14:15:00|7401.7|7376.7|7400.8|7375.8|7402.9|7381.8|7394.9|7375.7|45
1617114000000|2021-03-30 14:20:00|7400.6|7375.6|7395.8|7380.8|7400.6|7381.8|7394.8|7375.6|24
1617114300000|2021-03-30 14:25:00|7395.9|7380.9|7394.8|7379.8|7396.1|7381.1|7394.8|7379.8|47
1617114600000|2021-03-30 14:30:00|7395|7380|7397.6|7372.6|7399.5|7380.2|7392.8|7372.5|53
1617114900000|2021-03-30 14:35:00|7397.5|7372.5|7390.6|7375.6|7397.5|7376.3|7390.5|7370.5|22
1617115200000|2021-03-30 14:40:00|7390.8|7375.8|7395.9|7370.9|7396|7377.1|7390.6|7370.8|17
1617115500000|2021-03-30 14:45:00|7396|7371|7390.5|7375.5|7396|7375.5|7390.4|7370.8|6
1617115800000|2021-03-30 14:50:00|7390.7|7375.7|7391.1|7376.1|7396.4|7377|7390.7|7371.3|13
1617116100000|2021-03-30 14:55:00|7391.2|7376.2|7393.6|7378.6|7398.1|7379.4|7391.1|7371.3|26
1617116400000|2021-03-30 15:00:00|7393.7|7378.7|7393.4|7378.4|7394.6|7379.6|7392.9|7377.9|30
1617116700000|2021-03-30 15:05:00|7393.6|7378.6|7394.4|7379.4|7394.4|7379.4|7393.4|7378.4|15
1617117000000|2021-03-30 15:10:00|7394.2|7379.2|7393.5|7378.5|7394.2|7379.2|7393.4|7378.4|6
1617117300000|2021-03-30 15:15:00|7393.4|7378.4|7391.3|7376.3|7393.4|7378.4|7391.3|7376.3|11
1617117600000|2021-03-30 15:20:00|7391.6|7376.6|7396.9|7371.9|7397.1|7376.6|7391.5|7371.8|11
1617117900000|2021-03-30 15:25:00|7396.3|7371.3|7397.1|7372.1|7397.1|7377.7|7391.6|7371.3|11
1617118200000|2021-03-30 15:30:00|7397.3|7372.3|7397.2|7372.2|7397.3|7377.8|7392.4|7372.2|6
1617118500000|2021-03-30 15:35:00|7397.1|7372.1|7390.6|7375.6|7397.1|7376|7390.5|7371.6|19
1617118800000|2021-03-30 15:40:00|7390.7|7375.7|7390.3|7375.3|7391.2|7376.2|7390.3|7375.3|20
1617119100000|2021-03-30 15:45:00|7390.2|7375.2|7390.7|7375.7|7391.1|7376.1|7389.9|7374.9|12
1617119400000|2021-03-30 15:50:00|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|7390.6|7375.6|1
1617119700000|2021-03-30 15:55:00|7390.4|7375.4|7390.3|7375.3|7390.4|7375.4|7390.3|7375.3|2
1617120000000|2021-03-30 16:00:00|7390.4|7375.4|7392|7377|7392.2|7377.2|7390.4|7375.4|32
1617120300000|2021-03-30 16:05:00|7392.1|7377.1|7392.7|7377.7|7393.3|7378.3|7392.1|7377.1|23
1617120600000|2021-03-30 16:10:00|7392.8|7377.8|7392.4|7377.4|7393.5|7378.5|7392.3|7377.3|34
1617120900000|2021-03-30 16:15:00|7392.3|7377.3|7391.8|7376.8|7397.4|7377.6|7391.8|7372.4|35
1617121200000|2021-03-30 16:20:00|7391.9|7376.9|7397.2|7372.2|7397.5|7377.4|7391.9|7372.1|18
1617121500000|2021-03-30 16:25:00|7397.3|7372.3|7397.3|7372.3|7397.3|7372.3|7397.2|7372.2|13
1617121800000|2021-03-30 16:30:00|7397.4|7372.4|7397.5|7372.5|7397.6|7372.6|7397.3|7372.3|12
1617122100000|2021-03-30 16:35:00|7397.6|7372.6|7398.1|7373.1|7398.1|7373.1|7397.6|7372.6|35
1617122400000|2021-03-30 16:40:00|7398|7373|7397.9|7372.9|7398.2|7379.1|7393.2|7372.9|23
1617123300000|2021-03-30 16:55:00|7398|7373|7393|7378|7398.7|7378.2|7392.7|7373|15
1617123600000|2021-03-30 17:00:00|7392.9|7377.9|7393.3|7378.3|7393.3|7378.3|7392.8|7377.8|5
1617123900000|2021-03-30 17:05:00|7393.4|7378.4|7398.7|7373.7|7398.8|7378.8|7393.4|7373.5|9
1617124800000|2021-03-30 17:20:00|7393.9|7378.9|7393.8|7378.8|7393.9|7378.9|7393.7|7378.7|5
1617125100000|2021-03-30 17:25:00|7393.6|7378.6|7393.5|7378.5|7393.6|7378.6|7393.5|7378.5|4
1617125400000|2021-03-30 17:30:00|7393.6|7378.6|7393|7378|7393.7|7378.7|7393|7378|8
1617125700000|2021-03-30 17:35:00|7392.9|7377.9|7392.2|7377.2|7392.9|7377.9|7392.1|7377.1|8
1617126000000|2021-03-30 17:40:00|7392.1|7377.1|7392.2|7377.2|7396.9|7377.5|7391.2|7371.9|20
1617126300000|2021-03-30 17:45:00|7392.4|7377.4|7393|7378|7393|7378|7391.6|7376.6|35
1617126600000|2021-03-30 17:50:00|7392.8|7377.8|7392.1|7377.1|7393|7378|7391.8|7376.8|14
1617126900000|2021-03-30 17:55:00|7392.2|7377.2|7392|7377|7392.7|7377.7|7391.8|7376.8|11
1617127200000|2021-03-30 18:00:00|7392.4|7377.4|7397.1|7372.1|7397.4|7378.3|7392.1|7372|22
1617127500000|2021-03-30 18:05:00|7397.2|7372.2|7397.2|7372.2|7397.2|7372.2|7397.2|7372.2|1
1617127800000|2021-03-30 18:10:00|7397.3|7372.3|7397.7|7372.7|7397.7|7372.7|7397.3|7372.3|2
1617128100000|2021-03-30 18:15:00|7392.6|7377.6|7392.2|7377.2|7392.6|7377.6|7392.2|7377.2|3
1617128400000|2021-03-30 18:20:00|7391.1|7376.1|7390.8|7375.8|7391.1|7376.1|7390.7|7375.7|6
1617128700000|2021-03-30 18:25:00|7390.9|7375.9|7391.1|7376.1|7391.1|7376.1|7390.9|7375.9|3
1617129000000|2021-03-30 18:30:00|7391.3|7376.3|7395.3|7370.3|7395.4|7376.3|7389.3|7369.8|12
1617129300000|2021-03-30 18:35:00|7395.4|7370.4|7390.5|7375.5|7395.4|7375.7|7390.5|7370.3|8
1617129600000|2021-03-30 18:40:00|7390.7|7375.7|7390.3|7375.3|7390.7|7375.7|7389.9|7374.9|4
1617130200000|2021-03-30 18:50:00|7390.5|7375.5|7390.9|7375.9|7391|7376|7390.3|7375.3|7
1617130500000|2021-03-30 18:55:00|7391.1|7376.1|7396|7371|7396.5|7376.1|7390.9|7371|4
1617130800000|2021-03-30 19:00:00|7395.7|7370.7|7391.2|7376.2|7395.9|7376.8|7391.2|7370.7|11
1617131100000|2021-03-30 19:05:00|7390.6|7375.6|7390|7375|7390.6|7375.6|7389.6|7374.6|12
1617131400000|2021-03-30 19:10:00|7389.8|7374.8|7388.7|7373.7|7393.8|7374.8|7388.6|7368.7|15
1617131700000|2021-03-30 19:15:00|7388.8|7373.8|7388.9|7373.9|7389.1|7374.1|7388.8|7373.8|5
1617132000000|2021-03-30 19:20:00|7389|7374|7390.1|7375.1|7390.2|7375.2|7389|7374|12
1617132300000|2021-03-30 19:25:00|7390.2|7375.2|7390|7375|7390.2|7375.2|7390|7375|3
1617132600000|2021-03-30 19:30:00|7390.1|7375.1|7391.1|7376.1|7391.2|7376.2|7389.8|7374.8|14
1617132900000|2021-03-30 19:35:00|7391|7376|7391|7376|7391|7376|7390.9|7375.9|3
1617133200000|2021-03-30 19:40:00|7391.8|7376.8|7391.8|7376.8|7392|7377|7391.6|7376.6|6
1617133500000|2021-03-30 19:45:00|7391.7|7376.7|7389.2|7374.2|7394.3|7376.7|7389.2|7369.3|14
1617133800000|2021-03-30 19:50:00|7389.3|7374.3|7389|7374|7394.5|7374.8|7389|7369.5|10
1617134100000|2021-03-30 19:55:00|7389.7|7374.7|7395.6|7370.6|7395.7|7374.8|7389.6|7370.4|7
1617154200000|2021-03-31 01:30:00|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|7397.6|7372.6|1
1617155700000|2021-03-31 01:55:00|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|7396.8|7371.8|1
1617157200000|2021-03-31 02:20:00|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|7396.3|7371.3|1
1617157800000|2021-03-31 02:30:00|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|7394.1|7369.1|1
1617158700000|2021-03-31 02:45:00|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|7393.3|7368.3|1
1617159300000|2021-03-31 02:55:00|7392.8|7367.8|7392.1|7367.1|7392.8|7367.8|7392.1|7367.1|3
1617159600000|2021-03-31 03:00:00|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|7392.6|7367.6|1
1617160800000|2021-03-31 03:20:00|7393.6|7368.6|7394|7369|7394|7369|7393.6|7368.6|2
1617161400000|2021-03-31 03:30:00|7393.6|7368.6|7394.6|7369.6|7394.6|7369.6|7393.6|7368.6|21
1617161700000|2021-03-31 03:35:00|7394.5|7369.5|7398|7373|7398.4|7377.1|7389.6|7369.5|30
1617162000000|2021-03-31 03:40:00|7397.8|7372.8|7395.9|7370.9|7397.8|7376.4|7390.4|7370.6|19
1617162300000|2021-03-31 03:45:00|7395.6|7370.6|7395.4|7370.4|7395.9|7376.4|7389.3|7369.6|16
1617162600000|2021-03-31 03:50:00|7395.6|7370.6|7397.8|7372.8|7401.9|7377.4|7390.6|7370.6|187
1617162900000|2021-03-31 03:55:00|7398.1|7373.1|7400.6|7375.6|7403.5|7379|7392.8|7372.8|55
1617163200000|2021-03-31 04:00:00|7400.7|7375.7|7402.2|7377.2|7402.5|7377.5|7399.8|7374.8|28
1617163500000|2021-03-31 04:05:00|7402.3|7377.3|7402.1|7377.1|7402.3|7377.3|7400.3|7375.3|47
1617163800000|2021-03-31 04:10:00|7402.2|7377.2|7406.4|7381.4|7406.4|7386.2|7398.6|7376.7|85
1617164100000|2021-03-31 04:15:00|7407.6|7382.6|7400|7385|7408.4|7387.5|7399.8|7378.6|84
1617164400000|2021-03-31 04:20:00|7400.1|7385.1|7403.2|7388.2|7408.1|7388.3|7399.9|7379.2|68
1617164700000|2021-03-31 04:25:00|7403.1|7388.1|7404.9|7389.9|7405.4|7390.4|7403.1|7388.1|37
1617165000000|2021-03-31 04:30:00|7405|7390|7407.3|7392.3|7414|7393.4|7404.9|7386|105
1617165300000|2021-03-31 04:35:00|7407.2|7392.2|7396.2|7381.2|7407.2|7392.2|7395.3|7378.6|169
1617165600000|2021-03-31 04:40:00|7396.3|7381.3|7401.3|7386.3|7406.9|7388.3|7396|7380|125
1617165900000|2021-03-31 04:45:00|7400.7|7385.7|7403.5|7388.5|7405.7|7390.7|7399.7|7384.7|121
1617166200000|2021-03-31 04:50:00|7403.3|7388.3|7400.7|7385.7|7403.3|7388.3|7398.7|7383.7|63
1617166500000|2021-03-31 04:55:00|7400.5|7385.5|7399|7384|7401|7386|7398.5|7383.5|44
1617166800000|2021-03-31 05:00:00|7398.9|7383.9|7394.3|7379.3|7399|7384|7392.8|7377.8|151
1617167100000|2021-03-31 05:05:00|7394.2|7379.2|7395.5|7380.5|7397.1|7382.1|7394.2|7379.2|74
1617167400000|2021-03-31 05:10:00|7395.6|7380.6|7394.8|7379.8|7396.2|7381.2|7393.6|7378.6|56
1617167700000|2021-03-31 05:15:00|7394.7|7379.7|7396.2|7381.2|7396.2|7381.2|7394.6|7379.6|62
1617168000000|2021-03-31 05:20:00|7396.3|7381.3|7400.3|7385.3|7403.2|7388.2|7396.3|7381.3|124
1617168300000|2021-03-31 05:25:00|7400.4|7385.4|7402.7|7387.7|7403.3|7388.3|7400.4|7385.4|64
1617168600000|2021-03-31 05:30:00|7402.8|7387.8|7398.2|7383.2|7404.2|7389.2|7398.2|7383.2|90
1617168900000|2021-03-31 05:35:00|7398.1|7383.1|7396.6|7381.6|7398.2|7383.2|7395.4|7380.4|60
1617169200000|2021-03-31 05:40:00|7396.4|7381.4|7397.3|7382.3|7398|7383|7394.7|7379.7|48
1617169500000|2021-03-31 05:45:00|7397.2|7382.2|7396.1|7381.1|7397.3|7382.3|7395.8|7380.8|48
1617169800000|2021-03-31 05:50:00|7396.4|7381.4|7394.8|7379.8|7397.2|7382.2|7394.5|7379.5|38
1617170100000|2021-03-31 05:55:00|7394.9|7379.9|7395.4|7380.4|7395.4|7380.4|7393.1|7378.1|83
1617170400000|2021-03-31 06:00:00|7395.3|7380.3|7397.8|7382.8|7398|7383|7395.2|7380.2|55
1617170700000|2021-03-31 06:05:00|7397.7|7382.7|7399.7|7384.7|7399.7|7384.7|7397.4|7382.4|67
1617171000000|2021-03-31 06:10:00|7399.6|7384.6|7399.1|7384.1|7399.9|7384.9|7399.1|7384.1|25
1617171300000|2021-03-31 06:15:00|7399.2|7384.2|7395.2|7380.2|7399.3|7384.3|7395.1|7380.1|79
1617171600000|2021-03-31 06:20:00|7395.3|7380.3|7395.6|7380.6|7396.3|7381.3|7394.9|7379.9|62
1617171900000|2021-03-31 06:25:00|7395.5|7380.5|7395.8|7380.8|7396.3|7381.3|7394.8|7379.8|47
1617172200000|2021-03-31 06:30:00|7395.6|7380.6|7396.3|7381.3|7396.4|7381.4|7395.1|7380.1|58
1617172500000|2021-03-31 06:35:00|7396.4|7381.4|7388.4|7373.4|7396.5|7381.5|7384|7361.4|193
1617172800000|2021-03-31 06:40:00|7388.1|7373.1|7387.8|7372.8|7389.9|7374.9|7386.2|7371.2|169
1617173100000|2021-03-31 06:45:00|7387.7|7372.7|7379.5|7364.5|7388.7|7373.7|7375.7|7360.7|255
1617173400000|2021-03-31 06:50:00|7379.9|7364.9|7382.7|7367.7|7384|7369|7379.2|7364.2|134
1617173700000|2021-03-31 06:55:00|7382.8|7367.8|7384.5|7369.5|7384.5|7369.5|7380.1|7365.1|104
1617174000000|2021-03-31 07:00:00|7384.3|7369.3|7382.3|7367.3|7386.5|7371.5|7381.9|7366.9|104
1617174300000|2021-03-31 07:05:00|7382.4|7367.4|7380.6|7365.6|7383.1|7368.1|7380.4|7365.4|94
1617174600000|2021-03-31 07:10:00|7380.4|7365.4|7381.5|7366.5|7382.6|7367.6|7378.2|7363.2|107
1617174900000|2021-03-31 07:15:00|7381.7|7366.7|7383.1|7368.1|7383.5|7368.5|7381.3|7366.3|73
1617175200000|2021-03-31 07:20:00|7383.2|7368.2|7384.2|7369.2|7384.4|7369.4|7382.4|7367.4|58
1617175500000|2021-03-31 07:25:00|7384.3|7369.3|7385.3|7370.3|7386.1|7371.1|7384|7369|64
1617175800000|2021-03-31 07:30:00|7385.4|7370.4|7383.6|7368.6|7385.4|7370.4|7383.3|7368.3|58
1617176100000|2021-03-31 07:35:00|7383.5|7368.5|7383.3|7368.3|7383.5|7368.5|7382.3|7367.3|52
1617176400000|2021-03-31 07:40:00|7383.6|7368.6|7384.5|7369.5|7384.6|7369.6|7383.5|7368.5|22
1617176700000|2021-03-31 07:45:00|7384|7369|7383.5|7368.5|7384.3|7369.3|7383.5|7368.5|24
1617177000000|2021-03-31 07:50:00|7383.6|7368.6|7384.5|7369.5|7384.5|7369.5|7383.4|7368.4|35
1617177300000|2021-03-31 07:55:00|7384.1|7369.1|7384.3|7369.3|7385|7370|7383.9|7368.9|28
1617177600000|2021-03-31 08:00:00|7384|7369|7384.8|7369.8|7386.1|7371.1|7384|7369|78
1617177900000|2021-03-31 08:05:00|7384.7|7369.7|7397.6|7372.6|7401.6|7380.6|7384.1|7369.1|139
1617178200000|2021-03-31 08:10:00|7397.7|7372.7|7387.6|7372.6|7397.7|7377.5|7385.5|7370.5|90
1617178500000|2021-03-31 08:15:00|7387.5|7372.5|7388.8|7373.8|7389.1|7374.1|7386.9|7371.9|41
1617178800000|2021-03-31 08:20:00|7388.9|7373.9|7386.1|7371.1|7389.1|7374.1|7384.9|7369.9|77
1617179100000|2021-03-31 08:25:00|7386|7371|7384.3|7369.3|7386.5|7371.5|7382.4|7367.4|102
1617179400000|2021-03-31 08:30:00|7384.4|7369.4|7380.9|7365.9|7384.5|7369.5|7380.9|7365.9|79
1617179700000|2021-03-31 08:35:00|7380.8|7365.8|7369.6|7354.6|7380.9|7365.9|7369.3|7350|164
1617180000000|2021-03-31 08:40:00|7369.4|7354.4|7368.6|7353.6|7375.6|7357.7|7365.5|7345.3|253
1617180300000|2021-03-31 08:45:00|7368.5|7353.5|7364.2|7349.2|7370.8|7353.7|7361.6|7341.1|180
1617180600000|2021-03-31 08:50:00|7364.7|7349.7|7363.5|7348.5|7367.8|7352.8|7363.5|7348.5|135
1617180900000|2021-03-31 08:55:00|7363.4|7348.4|7368|7353|7369.6|7354.6|7360.4|7340.2|200
1617181200000|2021-03-31 09:00:00|7368.1|7353.1|7366|7351|7369.1|7354.1|7366|7351|90
1617181500000|2021-03-31 09:05:00|7365.9|7350.9|7366.7|7351.7|7366.9|7351.9|7363.3|7348.3|91
1617181800000|2021-03-31 09:10:00|7366.6|7351.6|7365.1|7350.1|7367.1|7352.1|7365.1|7350.1|71
1617182100000|2021-03-31 09:15:00|7365.2|7350.2|7363|7348|7366.3|7351.3|7362.6|7347.6|71
1617182400000|2021-03-31 09:20:00|7363.3|7348.3|7361.2|7336.2|7363.4|7348.4|7355|7336|186
1617182700000|2021-03-31 09:25:00|7361.3|7336.3|7354.2|7339.2|7361.6|7341.5|7348.7|7328.5|279
1617183000000|2021-03-31 09:30:00|7359.1|7334.1|7354.3|7339.3|7362.6|7344.1|7353.1|7333.6|183
1617183300000|2021-03-31 09:35:00|7354.1|7339.1|7358.2|7343.2|7361|7345.1|7353.3|7336|174
1617183600000|2021-03-31 09:40:00|7358.4|7343.4|7359.1|7344.1|7359.4|7344.4|7356.7|7341.7|79
1617183900000|2021-03-31 09:45:00|7359.2|7344.2|7361.6|7346.6|7364.2|7349.2|7359.2|7344.2|161
1617184200000|2021-03-31 09:50:00|7361.5|7346.5|7362.4|7347.4|7362.5|7347.5|7359.1|7344.1|105
1617184500000|2021-03-31 09:55:00|7362.8|7347.8|7357.9|7342.9|7365.1|7350.1|7357.9|7342.9|142
1617184800000|2021-03-31 10:00:00|7357.8|7342.8|7356.2|7341.2|7361.4|7342.8|7353.3|7336|89
1617185100000|2021-03-31 10:05:00|7356.4|7341.4|7360.4|7345.4|7366.2|7346|7356.4|7336.9|101
1617185400000|2021-03-31 10:10:00|7360.3|7345.3|7361.1|7346.1|7365.9|7347|7360.3|7340.5|45
1617185700000|2021-03-31 10:15:00|7360.9|7345.9|7358.7|7343.7|7361.2|7346.2|7358.4|7343.4|53
1617186000000|2021-03-31 10:20:00|7358.8|7343.8|7357.4|7342.4|7359.2|7344.2|7356.5|7341.5|66
1617186300000|2021-03-31 10:25:00|7357.5|7342.5|7358|7343|7358.7|7343.7|7356.9|7341.9|51
1617186600000|2021-03-31 10:30:00|7362.9|7337.9|7362|7337|7362.9|7342.5|7357.5|7336.5|52
1617186900000|2021-03-31 10:35:00|7362.3|7337.3|7357|7342|7362.3|7342.2|7356.5|7336.6|63
1617187200000|2021-03-31 10:40:00|7356.7|7341.7|7360.2|7335.2|7360.5|7341.9|7354|7335|55
1617187500000|2021-03-31 10:45:00|7355.3|7340.3|7356.5|7341.5|7357|7342|7355.1|7340.1|43
1617187800000|2021-03-31 10:50:00|7356.7|7341.7|7355.1|7340.1|7357|7342|7354.7|7339.7|42
1617188100000|2021-03-31 10:55:00|7355|7340|7354.7|7339.7|7355.7|7340.7|7354.3|7339.3|34
1617188400000|2021-03-31 11:00:00|7354.5|7339.5|7356.5|7341.5|7356.8|7341.8|7353.7|7338.7|59
1617188700000|2021-03-31 11:05:00|7356.4|7341.4|7363.9|7338.9|7366.7|7346.4|7356.1|7338.4|73
1617189000000|2021-03-31 11:10:00|7364|7339|7364.2|7339.2|7366|7346.5|7359|7339|49
1617189300000|2021-03-31 11:15:00|7364.1|7339.1|7364.5|7339.5|7366.6|7344.6|7358.2|7338.9|73
1617189600000|2021-03-31 11:20:00|7364.7|7339.7|7368.4|7343.4|7370.8|7350.3|7362.1|7339.4|136
1617189900000|2021-03-31 11:25:00|7368.5|7343.5|7366.2|7341.2|7368.7|7348.6|7361.2|7340.8|98
1617190200000|2021-03-31 11:30:00|7366|7341|7365.9|7340.9|7368.6|7346|7360.7|7339.7|42
1617190500000|2021-03-31 11:35:00|7366.1|7341.1|7365.3|7340.3|7366.3|7344.1|7358.1|7339.6|29
1617190800000|2021-03-31 11:40:00|7365.2|7340.2|7366.8|7341.8|7367.1|7346.6|7361.6|7339.9|17
1617191100000|2021-03-31 11:45:00|7367.3|7342.3|7365.3|7340.3|7367.8|7342.8|7364.7|7339.7|37
1617191400000|2021-03-31 11:50:00|7365.2|7340.2|7365.6|7340.6|7366.4|7346.1|7361.1|7339.9|19
1617191700000|2021-03-31 11:55:00|7365.5|7340.5|7363.6|7338.6|7365.6|7345.7|7359.9|7338.6|29
1617192000000|2021-03-31 12:00:00|7363.7|7338.7|7365|7340|7365.1|7340.1|7362.7|7337.7|29
1617192300000|2021-03-31 12:05:00|7364.9|7339.9|7366.9|7341.9|7368|7346.5|7360.5|7339.9|24
1617192600000|2021-03-31 12:10:00|7366.8|7341.8|7367.5|7342.5|7367.5|7342.5|7366.7|7341.7|20
1617192900000|2021-03-31 12:15:00|7367.4|7342.4|7360|7345|7367.5|7345.1|7360|7340|23
1617193200000|2021-03-31 12:20:00|7360.1|7345.1|7360.2|7345.2|7365.4|7345.9|7360|7340.4|16
1617193500000|2021-03-31 12:25:00|7360.3|7345.3|7364.9|7339.9|7365.3|7345.3|7359.8|7339.9|13
1617193800000|2021-03-31 12:30:00|7364.8|7339.8|7361.2|7346.2|7366|7346.2|7358.3|7338.8|37
1617194100000|2021-03-31 12:35:00|7361.1|7346.1|7361.3|7346.3|7361.4|7346.4|7361.1|7346.1|46
1617194400000|2021-03-31 12:40:00|7361.2|7346.2|7364.7|7339.7|7364.7|7346.4|7360.4|7339.5|33
1617194700000|2021-03-31 12:45:00|7364.6|7339.6|7362.8|7347.8|7364.7|7347.8|7359.8|7339.6|26
1617195000000|2021-03-31 12:50:00|7362.9|7347.9|7367.1|7342.1|7369.9|7349.8|7362.9|7341.9|206
1617195300000|2021-03-31 12:55:00|7367.2|7342.2|7362.1|7347.1|7367.6|7348|7362.1|7341.7|48
1617195600000|2021-03-31 13:00:00|7366.9|7341.9|7369.6|7344.6|7370.3|7350.2|7362.3|7341.9|53
1617195900000|2021-03-31 13:05:00|7369.8|7344.8|7363.7|7348.7|7369.9|7348.9|7362.8|7342.8|96
1617196200000|2021-03-31 13:10:00|7363.9|7348.9|7365|7350|7365.6|7350.6|7363.7|7348.7|34
1617196500000|2021-03-31 13:15:00|7365.1|7350.1|7366.4|7351.4|7366.8|7351.8|7365|7350|19
1617196800000|2021-03-31 13:20:00|7366.3|7351.3|7366|7351|7366.3|7351.3|7365.9|7350.9|6
1617197100000|2021-03-31 13:25:00|7366.1|7351.1|7364|7349|7366.2|7351.2|7364|7349|37
1617197400000|2021-03-31 13:30:00|7363.9|7348.9|7367.3|7342.3|7369|7349.1|7363.6|7342.3|128
1617197700000|2021-03-31 13:35:00|7367.1|7342.1|7361.8|7346.8|7367.2|7347.5|7361.7|7342.1|29
1617198000000|2021-03-31 13:40:00|7362.2|7347.2|7366.2|7341.2|7366.8|7347.4|7360.5|7339.5|69
1617198300000|2021-03-31 13:45:00|7366.1|7341.1|7361|7346|7366.4|7347.5|7360.4|7339.4|66
1617198600000|2021-03-31 13:50:00|7360.9|7345.9|7365.9|7340.9|7365.9|7346.2|7360.4|7340.6|95
1617198900000|2021-03-31 13:55:00|7366|7341|7361.5|7346.5|7368.7|7348.5|7361|7341|136
1617199200000|2021-03-31 14:00:00|7361.4|7346.4|7361.4|7336.4|7362.2|7347.1|7356|7335.8|93
1617199500000|2021-03-31 14:05:00|7361.3|7336.3|7355.2|7340.2|7361.4|7340.2|7354.2|7334.3|112
1617199800000|2021-03-31 14:10:00|7355.3|7340.3|7354.5|7339.5|7359|7340.3|7353.5|7332.1|72
1617200100000|2021-03-31 14:15:00|7354.4|7339.4|7354.4|7339.4|7359.5|7340|7353.7|7333.8|58
1617200400000|2021-03-31 14:20:00|7354.5|7339.5|7359.5|7334.5|7359.5|7339.6|7351.8|7334.4|39
1617200700000|2021-03-31 14:25:00|7359.3|7334.3|7354.3|7339.3|7359.3|7339.3|7353|7334.3|52
1617201000000|2021-03-31 14:30:00|7354.2|7339.2|7354.1|7339.1|7355.3|7340.3|7353.9|7338.9|54
1617201300000|2021-03-31 14:35:00|7354.2|7339.2|7356.6|7341.6|7356.6|7341.6|7354.1|7339.1|33
1617201600000|2021-03-31 14:40:00|7356.8|7341.8|7355.1|7340.1|7357.9|7342.9|7355.1|7340.1|45
1617201900000|2021-03-31 14:45:00|7355|7340|7359.2|7344.2|7364|7344.8|7355|7338.8|85
1617202200000|2021-03-31 14:50:00|7359.1|7344.1|7358.8|7343.8|7364|7344.2|7356.5|7337.5|89
1617202500000|2021-03-31 14:55:00|7358.9|7343.9|7358.3|7343.3|7364.5|7343.9|7356.6|7336.4|88
1617202800000|2021-03-31 15:00:00|7358.4|7343.4|7358.6|7343.6|7359.5|7344.5|7357.9|7342.9|57
1617203100000|2021-03-31 15:05:00|7358.5|7343.5|7359|7344|7363.9|7344.5|7358.1|7338.9|51
1617203400000|2021-03-31 15:10:00|7359.1|7344.1|7362.9|7337.9|7363|7344.1|7357.6|7337.7|21
1617203700000|2021-03-31 15:15:00|7363|7338|7358.6|7343.6|7363|7344.2|7357.4|7338|36
1617204000000|2021-03-31 15:20:00|7358.7|7343.7|7358.7|7343.7|7359.4|7344.4|7358.7|7343.7|20
1617204300000|2021-03-31 15:25:00|7358.8|7343.8|7359.1|7344.1|7359.8|7344.8|7358.7|7343.7|43
1617204600000|2021-03-31 15:30:00|7359|7344|7359.4|7344.4|7359.5|7344.5|7359|7344|8
1617204900000|2021-03-31 15:35:00|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.4|7344.4|2
1617205200000|2021-03-31 15:40:00|7359.5|7344.5|7360.2|7345.2|7360.4|7345.4|7359.3|7344.3|19
1617205500000|2021-03-31 15:45:00|7360.3|7345.3|7360.7|7345.7|7361.9|7346.9|7360.1|7345.1|30
1617205800000|2021-03-31 15:50:00|7360.8|7345.8|7360.3|7345.3|7360.9|7345.9|7360.2|7345.2|13
1617206100000|2021-03-31 15:55:00|7360.2|7345.2|7360.8|7345.8|7360.8|7345.8|7360.2|7345.2|11
1617206400000|2021-03-31 16:00:00|7360.9|7345.9|7363.5|7338.5|7363.8|7345.9|7359.7|7338.4|26
1617206700000|2021-03-31 16:05:00|7363.4|7338.4|7361.6|7336.6|7364|7343.9|7358.5|7336.6|266
1617207000000|2021-03-31 16:10:00|7361.7|7336.7|7357|7342|7362|7342|7357|7336.5|23
1617207300000|2021-03-31 16:15:00|7356.9|7341.9|7356.9|7341.9|7357|7342|7356.9|7341.9|3
1617207600000|2021-03-31 16:20:00|7357|7342|7357.1|7342.1|7357.2|7342.2|7356.5|7341.5|11
1617207900000|2021-03-31 16:25:00|7357|7342|7362.8|7337.8|7362.8|7342.8|7357|7337.8|10
1617208200000|2021-03-31 16:30:00|7362.7|7337.7|7364.2|7339.2|7364.2|7339.2|7362.7|7337.7|14
1617208500000|2021-03-31 16:35:00|7364.3|7339.3|7359.2|7344.2|7364.4|7344.4|7359.2|7339|50
1617208800000|2021-03-31 16:40:00|7359.3|7344.3|7359.2|7344.2|7359.7|7344.7|7359.2|7344.2|10
1617209100000|2021-03-31 16:45:00|7359.3|7344.3|7364.5|7339.5|7364.8|7344.4|7359.3|7339.4|10
1617209400000|2021-03-31 16:50:00|7364.6|7339.6|7360.4|7345.4|7364.9|7345.7|7360.4|7339.5|15
1617209700000|2021-03-31 16:55:00|7360.6|7345.6|7360.9|7345.9|7361|7346|7360.5|7345.5|16
1617210000000|2021-03-31 17:00:00|7361|7346|7359.4|7344.4|7361|7346|7359.4|7344.4|32
1617210300000|2021-03-31 17:05:00|7359.3|7344.3|7358.8|7343.8|7359.3|7344.3|7358.7|7343.7|14
1617210600000|2021-03-31 17:10:00|7358.5|7343.5|7362.8|7337.8|7363.1|7343.6|7358.4|7337.5|55
1617210900000|2021-03-31 17:15:00|7362.9|7337.9|7363|7338|7363.2|7338.2|7362.8|7337.8|14
1617211200000|2021-03-31 17:20:00|7362.9|7337.9|7362.9|7337.9|7362.9|7337.9|7362.6|7337.6|7
1617211500000|2021-03-31 17:25:00|7362.8|7337.8|7362.9|7337.9|7363.2|7338.2|7362.6|7337.6|17
1617211800000|2021-03-31 17:30:00|7363|7338|7362.8|7337.8|7363.2|7338.2|7362.7|7337.7|14
1617212100000|2021-03-31 17:35:00|7362.9|7337.9|7362.9|7337.9|7363.1|7338.1|7362.9|7337.9|4
1617212400000|2021-03-31 17:40:00|7362.8|7337.8|7363|7338|7363.3|7338.3|7362.8|7337.8|9
1617212700000|2021-03-31 17:45:00|7363.1|7338.1|7362.9|7337.9|7363.3|7338.3|7362.6|7337.6|423
1617213000000|2021-03-31 17:50:00|7363.1|7338.1|7364|7339|7364|7339|7363.1|7338.1|2
1617213300000|2021-03-31 17:55:00|7358.8|7343.8|7364.4|7339.4|7364.5|7344|7358.7|7339.4|15
1617213600000|2021-03-31 18:00:00|7364.5|7339.5|7362.5|7347.5|7366.9|7347.7|7362.4|7339.5|24
1617213900000|2021-03-31 18:05:00|7362.3|7347.3|7370.2|7345.2|7371.1|7350.4|7362.3|7344|50
1617214200000|2021-03-31 18:10:00|7370.1|7345.1|7369.9|7344.9|7370.1|7345.1|7369.9|7344.9|7
1617214500000|2021-03-31 18:15:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|2
1617214800000|2021-03-31 18:20:00|7365.2|7350.2|7367.4|7352.4|7373.3|7353.4|7365.2|7347.8|34
1617215100000|2021-03-31 18:25:00|7367.3|7352.3|7365.8|7350.8|7367.3|7352.3|7365.6|7350.6|13
1617215400000|2021-03-31 18:30:00|7365.7|7350.7|7370.7|7345.7|7370.8|7350.8|7365.4|7345.5|13
1617215700000|2021-03-31 18:35:00|7370.6|7345.6|7370|7345|7370.7|7345.7|7369.9|7344.9|17
1617216000000|2021-03-31 18:40:00|7370.1|7345.1|7369.9|7344.9|7370.3|7345.3|7369.8|7344.8|21
1617216300000|2021-03-31 18:45:00|7370.2|7345.2|7369.6|7344.6|7370.3|7345.3|7369.5|7344.5|29
1617216600000|2021-03-31 18:50:00|7369.4|7344.4|7369.5|7344.5|7369.5|7344.5|7369.4|7344.4|4
1617216900000|2021-03-31 18:55:00|7369.6|7344.6|7366.2|7351.2|7371.2|7351.3|7364.4|7344.5|77
1617217200000|2021-03-31 19:00:00|7366|7351|7369.6|7344.6|7370.5|7351|7366|7344.6|33
1617217500000|2021-03-31 19:05:00|7369.7|7344.7|7365.4|7350.4|7370.8|7350.5|7365.4|7344.3|13
1617217800000|2021-03-31 19:10:00|7365.3|7350.3|7364.4|7349.4|7365.6|7350.6|7364.2|7349.2|27
1617218100000|2021-03-31 19:15:00|7365.1|7350.1|7370.7|7345.7|7370.9|7350.1|7365.1|7345.6|7
1617218400000|2021-03-31 19:20:00|7370.8|7345.8|7365.6|7350.6|7370.9|7351.3|7365.5|7345.6|18
1617218700000|2021-03-31 19:25:00|7365.7|7350.7|7365.9|7350.9|7366|7351|7365.7|7350.7|4
1617219000000|2021-03-31 19:30:00|7365.8|7350.8|7364.6|7349.6|7365.8|7350.8|7364.4|7349.4|13
1617219300000|2021-03-31 19:35:00|7365|7350|7364.8|7349.8|7369.9|7350|7364.8|7344.6|25
1617219600000|2021-03-31 19:40:00|7365.1|7350.1|7365.5|7350.5|7365.8|7350.8|7365.1|7350.1|7
1617219900000|2021-03-31 19:45:00|7365.6|7350.6|7364.6|7349.6|7369.3|7350.6|7364.4|7344.3|8
1617220200000|2021-03-31 19:50:00|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|7369.9|7344.9|1
1617220500000|2021-03-31 19:55:00|7369.8|7344.8|7369.7|7344.7|7369.8|7344.8|7369.7|7344.7|4
1617240600000|2021-04-01 01:30:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1617240900000|2021-04-01 01:35:00|7367.2|7342.2|7369.1|7344.1|7369.1|7344.1|7364.1|7339.1|10
1617241200000|2021-04-01 01:40:00|7369.2|7344.2|7369.3|7344.3|7369.3|7344.3|7369.1|7344.1|10
1617241800000|2021-04-01 01:50:00|7369.7|7344.7|7370.1|7345.1|7370.3|7345.3|7367.6|7342.6|8
1617242100000|2021-04-01 01:55:00|7369.3|7344.3|7369.8|7344.8|7369.8|7344.8|7369.3|7344.3|2
1617242400000|2021-04-01 02:00:00|7365.7|7340.7|7369.4|7344.4|7369.4|7344.4|7365.1|7340.1|5
1617243000000|2021-04-01 02:10:00|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1617243600000|2021-04-01 02:20:00|7369.5|7344.5|7368.1|7343.1|7372.6|7347.6|7368.1|7343.1|5
1617243900000|2021-04-01 02:25:00|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1617244500000|2021-04-01 02:35:00|7373.3|7348.3|7373.4|7348.4|7373.4|7348.4|7373.3|7348.3|2
1617244800000|2021-04-01 02:40:00|7371.4|7346.4|7373.3|7348.3|7373.3|7348.3|7370.1|7345.1|4
1617246000000|2021-04-01 03:00:00|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|7370.1|7345.1|1
1617246300000|2021-04-01 03:05:00|7370.2|7345.2|7374.6|7349.6|7374.6|7349.6|7370.2|7345.2|3
1617246600000|2021-04-01 03:10:00|7373.4|7348.4|7368.4|7343.4|7373.4|7348.4|7368.4|7343.4|6
1617247800000|2021-04-01 03:30:00|7370.1|7345.1|7370.3|7345.3|7370.3|7345.3|7369.6|7344.6|3
1617248100000|2021-04-01 03:35:00|7365.3|7350.3|7369.1|7344.1|7370|7350.3|7365.3|7344.1|4
1617248400000|2021-04-01 03:40:00|7369.5|7344.5|7370.5|7345.5|7370.5|7345.5|7369.5|7344.5|7
1617248700000|2021-04-01 03:45:00|7370.8|7345.8|7371|7346|7375.6|7350.6|7369.8|7344.8|47
1617249000000|2021-04-01 03:50:00|7370.5|7345.5|7368.1|7343.1|7370.5|7345.5|7367.5|7342.5|19
1617249300000|2021-04-01 03:55:00|7368.6|7343.6|7377.1|7352.1|7377.1|7352.1|7368.6|7343.6|55
1617249600000|2021-04-01 04:00:00|7377|7352|7373.8|7348.8|7377|7352|7373.5|7348.5|25
1617249900000|2021-04-01 04:05:00|7373.9|7348.9|7373.8|7348.8|7374.5|7349.5|7373.6|7348.6|19
1617250200000|2021-04-01 04:10:00|7373.7|7348.7|7374.2|7349.2|7374.3|7349.3|7373.6|7348.6|11
1617250500000|2021-04-01 04:15:00|7369.2|7354.2|7369.4|7354.4|7369.4|7354.4|7369.2|7354.2|3
1617251100000|2021-04-01 04:25:00|7369.5|7354.5|7374.5|7349.5|7374.6|7354.7|7369.5|7349.5|8
1617251400000|2021-04-01 04:30:00|7374.4|7349.4|7376|7351|7376|7353.8|7368.7|7348.3|23
1617251700000|2021-04-01 04:35:00|7376.5|7351.5|7372.3|7357.3|7377.3|7357.3|7371.3|7351.5|18
1617252000000|2021-04-01 04:40:00|7372.6|7357.6|7375.1|7360.1|7379.8|7362|7372.6|7352.8|19
1617252300000|2021-04-01 04:45:00|7375|7360|7374.8|7359.8|7376.1|7361.1|7374.7|7359.7|36
1617252600000|2021-04-01 04:50:00|7374.7|7359.7|7387.6|7362.6|7390.9|7369.7|7374.7|7359.7|133
1617252900000|2021-04-01 04:55:00|7383|7368|7388.1|7363.1|7389.5|7368|7383|7363.1|24
1617253200000|2021-04-01 05:00:00|7388.5|7363.5|7388.6|7363.6|7392.6|7367.6|7387.8|7362.8|35
1617253500000|2021-04-01 05:05:00|7388.8|7363.8|7390.9|7365.9|7390.9|7370.2|7383.3|7363.1|41
1617253800000|2021-04-01 05:10:00|7391|7366|7386.2|7371.2|7391.4|7371.5|7385.4|7364.2|54
1617254100000|2021-04-01 05:15:00|7386.1|7371.1|7384.9|7369.9|7386.2|7371.2|7384.6|7369.6|37
1617254400000|2021-04-01 05:20:00|7385|7370|7386.9|7371.9|7387|7372|7385|7370|31
1617254700000|2021-04-01 05:25:00|7387|7372|7392.3|7367.3|7394.4|7374.3|7386.8|7367.1|61
1617255000000|2021-04-01 05:30:00|7392.2|7367.2|7385.6|7370.6|7392.3|7371|7385.1|7364.9|34
1617255300000|2021-04-01 05:35:00|7385.7|7370.7|7387.9|7362.9|7389.7|7370.7|7382.5|7362.3|53
1617255600000|2021-04-01 05:40:00|7387.7|7362.7|7385.5|7360.5|7388.2|7363.2|7384.7|7359.7|47
1617255900000|2021-04-01 05:45:00|7385.6|7360.6|7389.4|7364.4|7390.9|7368.3|7381.8|7360.5|41
1617256200000|2021-04-01 05:50:00|7389.3|7364.3|7390.6|7365.6|7391.5|7366.5|7386.9|7361.9|46
1617256500000|2021-04-01 05:55:00|7390.7|7365.7|7390.3|7365.3|7390.9|7369.3|7383.5|7363.4|27
1617256800000|2021-04-01 06:00:00|7390.6|7365.6|7391.9|7366.9|7392.3|7372.5|7387|7365.3|47
1617257100000|2021-04-01 06:05:00|7392|7367|7388.8|7363.8|7392.3|7367.3|7388.8|7363.8|51
1617257400000|2021-04-01 06:10:00|7388.9|7363.9|7391.3|7366.3|7391.3|7369.8|7382.8|7361|65
1617257700000|2021-04-01 06:15:00|7391.2|7366.2|7383.9|7368.9|7392|7372|7383.9|7364.1|31
1617258000000|2021-04-01 06:20:00|7383.6|7368.6|7382.2|7367.2|7386.5|7368.6|7381|7360.1|51
1617258300000|2021-04-01 06:25:00|7382.6|7367.6|7382.9|7367.9|7382.9|7367.9|7382.4|7367.4|13
1617258600000|2021-04-01 06:30:00|7383|7368|7383.3|7368.3|7388.4|7368.4|7383|7363.4|10
1617258900000|2021-04-01 06:35:00|7383.4|7368.4|7382.2|7367.2|7384|7369|7382|7367|16
1617259200000|2021-04-01 06:40:00|7381.9|7366.9|7383.4|7358.4|7383.6|7367.1|7378.7|7358.4|48
1617259500000|2021-04-01 06:45:00|7383.2|7358.2|7377.3|7362.3|7383.2|7362.8|7376|7356.3|51
1617259800000|2021-04-01 06:50:00|7382.3|7357.3|7384.4|7359.4|7385.3|7360.3|7382.3|7357.3|37
1617260100000|2021-04-01 06:55:00|7384.9|7359.9|7382.7|7357.7|7385.2|7363.8|7377.9|7357.3|31
1617260400000|2021-04-01 07:00:00|7383|7358|7384.9|7359.9|7386.4|7361.4|7383|7358|82
1617260700000|2021-04-01 07:05:00|7385.1|7360.1|7384.2|7359.2|7387|7365.3|7379.8|7358.6|65
1617261000000|2021-04-01 07:10:00|7384.1|7359.1|7377.2|7362.2|7384.2|7362.8|7376.9|7357|54
1617261300000|2021-04-01 07:15:00|7377.3|7362.3|7378.9|7353.9|7379|7362.4|7374|7353.7|41
1617261600000|2021-04-01 07:20:00|7374|7359|7376.9|7351.9|7381.5|7361.5|7374|7351.9|86
1617261900000|2021-04-01 07:25:00|7376.8|7351.8|7378|7353|7378|7358.3|7372.7|7351.6|48
1617262200000|2021-04-01 07:30:00|7373.1|7358.1|7382.8|7357.8|7382.9|7360.5|7373.1|7355.5|37
1617262500000|2021-04-01 07:35:00|7382.9|7357.9|7380|7355|7383.2|7358.2|7379.8|7354.8|20
1617262800000|2021-04-01 07:40:00|7379.8|7354.8|7375.3|7360.3|7380.1|7360.3|7375.3|7354.8|6
1617263100000|2021-04-01 07:45:00|7375.1|7360.1|7382.8|7357.8|7383.7|7361.6|7375.1|7355.2|18
1617263400000|2021-04-01 07:50:00|7382.9|7357.9|7382.9|7357.9|7383.5|7358.5|7382.8|7357.8|7
1617263700000|2021-04-01 07:55:00|7382.7|7357.7|7378.9|7353.9|7382.7|7357.7|7378.6|7353.6|21
1617264000000|2021-04-01 08:00:00|7378.7|7353.7|7380.4|7355.4|7380.9|7355.9|7378.7|7353.7|18
1617264300000|2021-04-01 08:05:00|7380.2|7355.2|7380.3|7355.3|7381.8|7356.8|7380|7355|17
1617264600000|2021-04-01 08:10:00|7380|7355|7374.3|7359.3|7380|7359.3|7374.1|7354.1|9
1617264900000|2021-04-01 08:15:00|7374|7359|7374.8|7359.8|7374.8|7359.8|7373.5|7358.5|11
1617265200000|2021-04-01 08:20:00|7379.8|7354.8|7381.7|7356.7|7382.1|7357.1|7379.8|7354.8|12
1617265500000|2021-04-01 08:25:00|7381.8|7356.8|7380.5|7365.5|7382|7365.5|7377.6|7356.8|12
1617265800000|2021-04-01 08:30:00|7380.3|7365.3|7379.4|7364.4|7385.6|7365.6|7379.3|7360.1|21
1617266100000|2021-04-01 08:35:00|7379.5|7364.5|7385.7|7360.7|7386.3|7364.8|7379.3|7358.3|23
1617266400000|2021-04-01 08:40:00|7385.8|7360.8|7384.3|7359.3|7385.8|7364.5|7379.5|7359|14
1617266700000|2021-04-01 08:45:00|7384.8|7359.8|7382.7|7357.7|7386.8|7365.5|7380.1|7357.6|22
1617267000000|2021-04-01 08:50:00|7383|7358|7383.5|7358.5|7384.6|7364.2|7378|7358|36
1617267300000|2021-04-01 08:55:00|7383.8|7358.8|7386.1|7361.1|7386.6|7365.8|7378.7|7358.5|18
1617267600000|2021-04-01 09:00:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7385.8|7360.8|5
1617267900000|2021-04-01 09:05:00|7386.1|7361.1|7384.6|7359.6|7386.1|7365.3|7380.3|7358.6|20
1617268200000|2021-04-01 09:10:00|7379.3|7364.3|7385.5|7360.5|7385.5|7364.6|7379.2|7359.5|12
1617268500000|2021-04-01 09:15:00|7385.4|7360.4|7385.6|7360.6|7385.6|7360.6|7385.3|7360.3|7
1617268800000|2021-04-01 09:20:00|7385.5|7360.5|7389|7364|7389.3|7368.6|7381.2|7360.5|23
1617269100000|2021-04-01 09:25:00|7382.8|7367.8|7382.8|7367.8|7388|7367.8|7382.8|7362.8|6
1617269400000|2021-04-01 09:30:00|7382.5|7367.5|7387.3|7362.3|7387.3|7367.5|7382.1|7361.8|6
1617269700000|2021-04-01 09:35:00|7386.6|7361.6|7386|7361|7386.6|7366.2|7381.2|7361|5
1617270000000|2021-04-01 09:40:00|7381.3|7366.3|7389|7364|7389.3|7366.5|7381.3|7362|14
1617270300000|2021-04-01 09:45:00|7389.2|7364.2|7394.1|7369.1|7394.9|7369.9|7389.2|7364.2|31
1617270600000|2021-04-01 09:50:00|7393.8|7368.8|7391.6|7366.6|7393.8|7372.2|7387.2|7366.3|11
1617270900000|2021-04-01 09:55:00|7391.1|7366.1|7391.3|7366.3|7391.3|7366.3|7390.3|7365.3|16
1617271200000|2021-04-01 10:00:00|7390.8|7365.8|7389.3|7364.3|7391|7366|7389.1|7364.1|19
1617271500000|2021-04-01 10:05:00|7390|7365|7391.3|7366.3|7391.3|7366.3|7390|7365|5
1617271800000|2021-04-01 10:10:00|7391.5|7366.5|7391.8|7366.8|7391.8|7366.8|7391.5|7366.5|3
1617272100000|2021-04-01 10:15:00|7391.6|7366.6|7391.3|7366.3|7391.6|7366.6|7391.3|7366.3|2
1617272700000|2021-04-01 10:25:00|7385.5|7370.5|7389.3|7364.3|7390.1|7370.6|7383.5|7363.3|19
1617273000000|2021-04-01 10:30:00|7389.6|7364.6|7391.3|7366.3|7391.3|7366.3|7389.6|7364.6|7
1617273300000|2021-04-01 10:35:00|7391|7366|7391.9|7366.9|7392|7367|7391|7366|6
1617273600000|2021-04-01 10:40:00|7391.8|7366.8|7391.5|7366.5|7391.8|7371.5|7386|7366.3|10
1617274200000|2021-04-01 10:50:00|7386.2|7371.2|7386.8|7371.8|7387|7372|7385.5|7370.5|11
1617274500000|2021-04-01 10:55:00|7387|7372|7386.8|7371.8|7387|7372|7386.3|7371.3|6
1617274800000|2021-04-01 11:00:00|7392.1|7367.1|7391.8|7366.8|7392.1|7367.1|7391.8|7366.8|2
1617275100000|2021-04-01 11:05:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1617275400000|2021-04-01 11:10:00|7391.8|7366.8|7390.8|7365.8|7391.8|7366.8|7390|7365|12
1617275700000|2021-04-01 11:15:00|7391|7366|7391.1|7366.1|7391.3|7366.3|7390.8|7365.8|5
1617276000000|2021-04-01 11:20:00|7391.3|7366.3|7391.3|7366.3|7391.3|7370.8|7385.8|7365.3|15
1617276300000|2021-04-01 11:25:00|7391.4|7366.4|7391.1|7366.1|7391.4|7366.4|7391|7366|10
1617276600000|2021-04-01 11:30:00|7391|7366|7390.9|7365.9|7391|7366|7390.9|7365.9|2
1617276900000|2021-04-01 11:35:00|7390.8|7365.8|7390.7|7365.7|7390.9|7365.9|7390.7|7365.7|4
1617277200000|2021-04-01 11:40:00|7386.6|7371.6|7390.3|7365.3|7390.3|7371.6|7386|7363|9
1617277500000|2021-04-01 11:45:00|7390.1|7365.1|7390.1|7365.1|7390.2|7365.2|7389.9|7364.9|10
1617277800000|2021-04-01 11:50:00|7390.2|7365.2|7390.1|7365.1|7390.7|7370.1|7385.1|7364.8|11
1617278100000|2021-04-01 11:55:00|7390|7365|7390.4|7365.4|7390.5|7365.5|7390|7365|9
1617278400000|2021-04-01 12:00:00|7390.5|7365.5|7390.9|7365.9|7390.9|7365.9|7390.5|7365.5|5
1617278700000|2021-04-01 12:05:00|7390.8|7365.8|7389.1|7364.1|7390.8|7370.3|7383.8|7364|16
1617279000000|2021-04-01 12:10:00|7389.3|7364.3|7389.3|7364.3|7389.4|7364.4|7389.2|7364.2|4
1617279300000|2021-04-01 12:15:00|7389.2|7364.2|7388.7|7363.7|7389.3|7364.3|7388.7|7363.7|5
1617279600000|2021-04-01 12:20:00|7387.1|7362.1|7387|7362|7387.1|7362.1|7387|7362|2
1617279900000|2021-04-01 12:25:00|7386.6|7361.6|7386.6|7361.6|7386.6|7361.6|7386.6|7361.6|1
1617280200000|2021-04-01 12:30:00|7386.8|7361.8|7386.6|7361.6|7386.8|7361.8|7386.5|7361.5|6
1617280500000|2021-04-01 12:35:00|7386.8|7361.8|7387.1|7362.1|7387.2|7362.2|7386.8|7361.8|6
1617280800000|2021-04-01 12:40:00|7387.2|7362.2|7387.3|7362.3|7387.3|7362.3|7387.1|7362.1|8
1617281100000|2021-04-01 12:45:00|7387.2|7362.2|7381|7366|7387.2|7366.4|7381|7361.2|13
1617281400000|2021-04-01 12:50:00|7381.1|7366.1|7380.8|7365.8|7381.1|7366.1|7380.8|7365.8|4
1617281700000|2021-04-01 12:55:00|7380.7|7365.7|7380.5|7365.5|7380.7|7365.7|7380.1|7365.1|15
1617282000000|2021-04-01 13:00:00|7380.6|7365.6|7379.5|7364.5|7385.5|7365.6|7379.3|7359.5|26
1617282300000|2021-04-01 13:05:00|7379.4|7364.4|7381.3|7356.3|7384.4|7364.4|7378.1|7356.1|24
1617282600000|2021-04-01 13:10:00|7381.2|7356.2|7380.9|7355.9|7381.3|7360.8|7375.6|7354.2|21
1617282900000|2021-04-01 13:15:00|7381|7356|7381|7356|7381.2|7361|7376|7355.8|14
1617283200000|2021-04-01 13:20:00|7376.4|7361.4|7376|7361|7381.7|7361.4|7376|7356.3|7
1617283800000|2021-04-01 13:30:00|7380.9|7355.9|7374.4|7359.4|7380.9|7360|7374.3|7355.8|7
1617284100000|2021-04-01 13:35:00|7374.5|7359.5|7375.9|7360.9|7376|7361|7374.4|7359.4|9
1617284400000|2021-04-01 13:40:00|7375.7|7360.7|7375.4|7360.4|7375.7|7360.7|7375|7360|15
1617284700000|2021-04-01 13:45:00|7375.3|7360.3|7376.9|7361.9|7381.7|7361.9|7375.3|7356.6|24
1617285000000|2021-04-01 13:50:00|7377|7362|7376.3|7361.3|7384|7364.2|7376.3|7358|62
1617285300000|2021-04-01 13:55:00|7376.6|7361.6|7382.1|7357.1|7382.1|7362.1|7376|7356.9|30
1617285600000|2021-04-01 14:00:00|7382.2|7357.2|7375.7|7360.7|7382.2|7362.4|7375.6|7357.1|27
1617285900000|2021-04-01 14:05:00|7375.8|7360.8|7375.7|7360.7|7376|7361|7374.9|7359.9|22
1617286200000|2021-04-01 14:10:00|7375.8|7360.8|7375.5|7360.5|7376|7361|7375.5|7360.5|16
1617286500000|2021-04-01 14:15:00|7375.6|7360.6|7376|7361|7376.4|7361.4|7375.1|7360.1|18
1617286800000|2021-04-01 14:20:00|7376.1|7361.1|7375.9|7360.9|7376.8|7361.8|7375.9|7360.9|15
1617287100000|2021-04-01 14:25:00|7375.8|7360.8|7375.5|7360.5|7375.9|7360.9|7375.3|7360.3|16
1617287400000|2021-04-01 14:30:00|7375.4|7360.4|7374.6|7359.6|7375.4|7360.4|7374.6|7359.6|7
1617287700000|2021-04-01 14:35:00|7374.7|7359.7|7375.1|7360.1|7375.1|7360.1|7374.7|7359.7|5
1617288000000|2021-04-01 14:40:00|7375|7360|7374.7|7359.7|7375|7360|7374|7359|11
1617288300000|2021-04-01 14:45:00|7374.6|7359.6|7383.3|7358.3|7383.6|7361.4|7374.6|7358|44
1617288600000|2021-04-01 14:50:00|7383.2|7358.2|7376.6|7361.6|7383.2|7362.1|7376.6|7356.3|25
1617288900000|2021-04-01 14:55:00|7376.4|7361.4|7375.1|7360.1|7376.4|7361.4|7374.9|7359.9|16
1617289200000|2021-04-01 15:00:00|7375.2|7360.2|7375.8|7360.8|7375.8|7360.8|7375.1|7360.1|11
1617289500000|2021-04-01 15:05:00|7375.7|7360.7|7377|7362|7377.6|7362.6|7375.3|7360.3|24
1617289800000|2021-04-01 15:10:00|7376.9|7361.9|7376.5|7361.5|7376.9|7361.9|7375.8|7360.8|23
1617290100000|2021-04-01 15:15:00|7376.4|7361.4|7376|7361|7376.4|7361.4|7376|7361|7
1617290400000|2021-04-01 15:20:00|7376.3|7361.3|7376|7361|7382.3|7362.9|7375.9|7357.3|20
1617290700000|2021-04-01 15:25:00|7381|7356|7381|7356|7381.1|7356.1|7380.8|7355.8|13
1617291000000|2021-04-01 15:30:00|7381.1|7356.1|7373.3|7358.3|7381.1|7360.6|7372.4|7356|40
1617291300000|2021-04-01 15:35:00|7378.3|7353.3|7379.5|7354.5|7379.5|7354.5|7378.3|7353.3|15
1617291600000|2021-04-01 15:40:00|7379.4|7354.4|7378.6|7353.6|7379.4|7354.4|7378.6|7353.6|10
1617291900000|2021-04-01 15:45:00|7378.5|7353.5|7378.4|7353.4|7378.5|7353.5|7378.3|7353.3|35
1617292200000|2021-04-01 15:50:00|7378.3|7353.3|7378.7|7353.7|7378.8|7353.8|7378.3|7353.3|5
1617292500000|2021-04-01 15:55:00|7373.8|7358.8|7374.3|7359.3|7374.9|7359.9|7373.5|7358.5|12
1617292800000|2021-04-01 16:00:00|7374.4|7359.4|7374|7359|7374.4|7359.4|7373.9|7358.9|7
1617293100000|2021-04-01 16:05:00|7373.9|7358.9|7373.1|7358.1|7373.9|7358.9|7373|7358|12
1617293400000|2021-04-01 16:10:00|7373|7358|7372.9|7357.9|7373|7358|7372.8|7357.8|4
1617293700000|2021-04-01 16:15:00|7373|7358|7372.9|7357.9|7373|7358|7372.7|7357.7|14
1617294000000|2021-04-01 16:20:00|7373|7358|7372.5|7357.5|7377.4|7358|7372|7352.1|16
1617294300000|2021-04-01 16:25:00|7372.1|7357.1|7375.9|7350.9|7376.5|7357.3|7370.7|7350.2|13
1617294600000|2021-04-01 16:30:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|1
1617294900000|2021-04-01 16:35:00|7375.9|7350.9|7376.7|7351.7|7376.9|7351.9|7375.8|7350.8|14
1617295200000|2021-04-01 16:40:00|7376.8|7351.8|7372|7357|7376.8|7357|7371.7|7351.7|9
1617295500000|2021-04-01 16:45:00|7372.1|7357.1|7376.5|7351.5|7376.5|7357.1|7371.5|7351.5|6
1617295800000|2021-04-01 16:50:00|7376.6|7351.6|7377.8|7352.8|7378|7353|7376.6|7351.6|22
1617296100000|2021-04-01 16:55:00|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|7377.3|7352.3|1
1617296400000|2021-04-01 17:00:00|7377.4|7352.4|7378.2|7353.2|7378.5|7353.5|7377.4|7352.4|5
1617297000000|2021-04-01 17:10:00|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|7378.1|7353.1|1
1617297300000|2021-04-01 17:15:00|7378.2|7353.2|7378.1|7353.1|7378.2|7353.2|7378.1|7353.1|2
1617297600000|2021-04-01 17:20:00|7378|7353|7378|7353|7378.1|7353.1|7378|7353|5
1617297900000|2021-04-01 17:25:00|7377.5|7352.5|7377.1|7352.1|7378.3|7353.3|7377.1|7352.1|18
1617298200000|2021-04-01 17:30:00|7377.7|7352.7|7376.1|7351.1|7377.7|7352.7|7376.1|7351.1|10
1617298500000|2021-04-01 17:35:00|7376.2|7351.2|7376.1|7351.1|7376.2|7351.2|7376.1|7351.1|2
1617299400000|2021-04-01 17:50:00|7371.2|7356.2|7371.3|7356.3|7371.3|7356.3|7371.2|7356.2|2
1617300900000|2021-04-01 18:15:00|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|7376.3|7351.3|1
1617301200000|2021-04-01 18:20:00|7376.4|7351.4|7376.3|7351.3|7376.7|7351.7|7375.8|7350.8|11
1617301800000|2021-04-01 18:30:00|7375.9|7350.9|7370.7|7355.7|7375.9|7355.7|7370.7|7350.6|7
1617302100000|2021-04-01 18:35:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1617302400000|2021-04-01 18:40:00|7370.9|7355.9|7376.1|7351.1|7377.6|7356.1|7370.9|7351.1|11
1617302700000|2021-04-01 18:45:00|7376|7351|7376|7351|7376.1|7351.1|7376|7351|5
1617303000000|2021-04-01 18:50:00|7376.1|7351.1|7376.4|7351.4|7376.4|7351.4|7376.1|7351.1|3
1617303300000|2021-04-01 18:55:00|7376.6|7351.6|7376.1|7351.1|7376.6|7351.6|7375.3|7350.3|14
1617303600000|2021-04-01 19:00:00|7376.2|7351.2|7377.6|7352.6|7377.6|7352.6|7376.2|7351.2|10
1617305400000|2021-04-01 19:30:00|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|7377.4|7352.4|1
1617305700000|2021-04-01 19:35:00|7376.6|7351.6|7376.7|7351.7|7376.8|7351.8|7376.6|7351.6|4
1617306000000|2021-04-01 19:40:00|7376.6|7351.6|7376.6|7351.6|7376.6|7356.7|7371.6|7351.5|7
1617306600000|2021-04-01 19:50:00|7376|7351|7376.1|7351.1|7376.1|7351.1|7376|7351|2
1617306900000|2021-04-01 19:55:00|7375.8|7350.8|7375.8|7350.8|7375.8|7350.8|7375.7|7350.7|3
1617327000000|2021-04-02 01:30:00|7377.8|7352.8|7374.3|7349.3|7377.8|7352.8|7374.3|7349.3|4
1617328500000|2021-04-02 01:55:00|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|7379.8|7354.8|1
1617330600000|2021-04-02 02:30:00|7377.3|7352.3|7378|7353|7378|7353|7377.3|7352.3|26
1617333600000|2021-04-02 03:20:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1617333900000|2021-04-02 03:25:00|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378|7353|4
1617334200000|2021-04-02 03:30:00|7378.1|7353.1|7378|7353|7378.1|7353.1|7378|7353|2
1617334500000|2021-04-02 03:35:00|7378.1|7353.1|7377.8|7352.8|7378.1|7353.1|7377.8|7352.8|2
1617334800000|2021-04-02 03:40:00|7378.3|7353.3|7378|7353|7378.3|7353.3|7378|7353|4
1617336000000|2021-04-02 04:00:00|7378.1|7353.1|7378.2|7353.2|7378.2|7353.2|7378.1|7353.1|2
1617336300000|2021-04-02 04:05:00|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|7378.3|7353.3|1
1617336900000|2021-04-02 04:15:00|7378.5|7353.5|7379.3|7354.3|7379.3|7354.3|7378.5|7353.5|3
1617337200000|2021-04-02 04:20:00|7379|7354|7378.8|7353.8|7379|7354|7378.8|7353.8|2
1617337500000|2021-04-02 04:25:00|7378.5|7353.5|7379.4|7354.4|7380|7360.7|7375.2|7353.3|16
1617337800000|2021-04-02 04:30:00|7379.3|7354.3|7373.2|7358.2|7379.3|7359.1|7372.7|7354.3|10
1617338100000|2021-04-02 04:35:00|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7373.2|7358.2|26
1617338400000|2021-04-02 04:40:00|7373|7358|7373|7358|7373|7358|7373|7358|1
1617339000000|2021-04-02 04:50:00|7373.1|7358.1|7374.3|7359.3|7374.4|7359.4|7373.1|7358.1|8
1617339300000|2021-04-02 04:55:00|7374.4|7359.4|7371|7356|7374.4|7359.4|7371|7356|21
1617339600000|2021-04-02 05:00:00|7370.9|7355.9|7371.3|7356.3|7371.4|7356.4|7370.7|7355.7|15
1617339900000|2021-04-02 05:05:00|7371.2|7356.2|7371.1|7356.1|7371.3|7356.3|7371.1|7356.1|4
1617340200000|2021-04-02 05:10:00|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|7371.2|7356.2|1
1617340500000|2021-04-02 05:15:00|7375.3|7350.3|7373.1|7348.1|7375.3|7350.3|7372.8|7347.8|21
1617340800000|2021-04-02 05:20:00|7374|7349|7373.9|7348.9|7374|7349|7373.9|7348.9|2
1617341100000|2021-04-02 05:25:00|7374.1|7349.1|7370|7355|7374.5|7355|7369.6|7349.1|6
1617341400000|2021-04-02 05:30:00|7370.2|7355.2|7371.3|7356.3|7371.5|7356.5|7370.2|7355.2|7
1617341700000|2021-04-02 05:35:00|7371.4|7356.4|7372.3|7357.3|7372.6|7357.6|7371.4|7356.4|12
1617342000000|2021-04-02 05:40:00|7372.4|7357.4|7371.2|7356.2|7372.6|7357.6|7371.2|7356.2|11
1617342600000|2021-04-02 05:50:00|7371.4|7356.4|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1617342900000|2021-04-02 05:55:00|7371.1|7356.1|7370.1|7355.1|7371.1|7356.1|7370.1|7355.1|7
1617343200000|2021-04-02 06:00:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1617343500000|2021-04-02 06:05:00|7370.3|7355.3|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|3
1617344100000|2021-04-02 06:15:00|7370.4|7355.4|7370.3|7355.3|7370.4|7355.4|7370.3|7355.3|2
1617344400000|2021-04-02 06:20:00|7370.5|7355.5|7370.6|7355.6|7376|7355.9|7370.5|7350.9|9
1617345000000|2021-04-02 06:30:00|7370.7|7355.7|7371.5|7356.5|7371.6|7356.6|7370.7|7355.7|7
1617345300000|2021-04-02 06:35:00|7371.7|7356.7|7374|7359|7379.1|7359.3|7371.7|7352.1|136
1617345600000|2021-04-02 06:40:00|7373.9|7358.9|7381.9|7356.9|7381.9|7360.1|7373.9|7354.9|21
1617345900000|2021-04-02 06:45:00|7381.8|7356.8|7381.4|7356.4|7381.8|7356.8|7381.4|7356.4|4
1617346200000|2021-04-02 06:50:00|7381.3|7356.3|7374.6|7359.6|7381.3|7360.4|7374.6|7355.8|9
1617346500000|2021-04-02 06:55:00|7374.7|7359.7|7374.9|7359.9|7374.9|7359.9|7374.7|7359.7|2
1617346800000|2021-04-02 07:00:00|7375|7360|7374.1|7359.1|7375|7360|7373.9|7358.9|10
1617347100000|2021-04-02 07:05:00|7374.2|7359.2|7374.9|7359.9|7375.4|7360.4|7374.2|7359.2|11
1617347400000|2021-04-02 07:10:00|7374.8|7359.8|7374.6|7359.6|7374.8|7359.8|7374.6|7359.6|3
1617347700000|2021-04-02 07:15:00|7374.5|7359.5|7377.9|7352.9|7379.4|7359.5|7374.5|7352.8|21
1617348000000|2021-04-02 07:20:00|7377.8|7352.8|7375.1|7350.1|7377.8|7352.8|7375.1|7350.1|15
1617348300000|2021-04-02 07:25:00|7375|7350|7375.8|7350.8|7375.8|7355.6|7370|7350|14
1617348600000|2021-04-02 07:30:00|7376|7351|7376|7351|7376.1|7351.1|7375.7|7350.7|7
1617348900000|2021-04-02 07:35:00|7375.8|7350.8|7375.5|7350.5|7375.8|7350.8|7375.4|7350.4|4
1617349200000|2021-04-02 07:40:00|7375.4|7350.4|7375.5|7350.5|7375.5|7350.5|7375.1|7350.1|5
1617349500000|2021-04-02 07:45:00|7375.4|7350.4|7375.6|7350.6|7375.8|7350.8|7375.4|7350.4|6
1617349800000|2021-04-02 07:50:00|7375.4|7350.4|7370.9|7355.9|7375.4|7355.9|7370.3|7350.4|9
1617350100000|2021-04-02 07:55:00|7371.1|7356.1|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|2
1617351000000|2021-04-02 08:10:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1617351300000|2021-04-02 08:15:00|7370.9|7355.9|7370.6|7355.6|7370.9|7355.9|7370.6|7355.6|2
1617351600000|2021-04-02 08:20:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1617351900000|2021-04-02 08:25:00|7370.9|7355.9|7371.6|7356.6|7371.6|7356.6|7370.9|7355.9|8
1617352200000|2021-04-02 08:30:00|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|7371.8|7356.8|1
1617352500000|2021-04-02 08:35:00|7372|7357|7372.2|7357.2|7372.2|7357.2|7372|7357|2
1617352800000|2021-04-02 08:40:00|7372|7357|7372|7357|7372|7357|7372|7357|1
1617353100000|2021-04-02 08:45:00|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|7372.2|7357.2|1
1617353400000|2021-04-02 08:50:00|7372.5|7357.5|7373.8|7358.8|7373.8|7358.8|7372.5|7357.5|5
1617354300000|2021-04-02 09:05:00|7373.9|7358.9|7373.8|7358.8|7374.1|7359.1|7373.8|7358.8|4
1617354600000|2021-04-02 09:10:00|7374|7359|7374.2|7359.2|7374.2|7359.2|7374|7359|2
1617355200000|2021-04-02 09:20:00|7374|7359|7379.6|7354.6|7379.6|7359|7373.8|7354.3|4
1617356400000|2021-04-02 09:40:00|7379.8|7354.8|7380.5|7355.5|7380.5|7355.5|7379.8|7354.8|2
1617357000000|2021-04-02 09:50:00|7380.7|7355.7|7380.7|7355.7|7380.8|7355.8|7380.7|7355.7|3
1617357300000|2021-04-02 09:55:00|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|7380.8|7355.8|1
1617359400000|2021-04-02 10:30:00|7382.4|7357.4|7377.3|7362.3|7382.6|7362.4|7377.3|7357.4|5
1617360300000|2021-04-02 10:45:00|7376.8|7361.8|7377|7362|7377|7362|7376.8|7361.8|2
1617361500000|2021-04-02 11:05:00|7377.6|7362.6|7377.2|7362.2|7377.6|7362.6|7377.2|7362.2|2
1617361800000|2021-04-02 11:10:00|7376.9|7361.9|7380.4|7355.4|7380.4|7362|7375.4|7355.4|5
1617362100000|2021-04-02 11:15:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1617362400000|2021-04-02 11:20:00|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|7380.9|7355.9|1
1617362700000|2021-04-02 11:25:00|7380.8|7355.8|7376.5|7361.5|7381.7|7361.6|7376.5|7355.8|6
1617363000000|2021-04-02 11:30:00|7376.6|7361.6|7376.4|7361.4|7376.6|7361.6|7376.4|7361.4|2
1617363300000|2021-04-02 11:35:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1617363600000|2021-04-02 11:40:00|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|7376.6|7361.6|1
1617363900000|2021-04-02 11:45:00|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|7376.8|7361.8|1
1617364200000|2021-04-02 11:50:00|7376.6|7361.6|7376.3|7361.3|7376.6|7361.6|7376.3|7361.3|2
1617364500000|2021-04-02 11:55:00|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|7376.9|7361.9|1
1617364800000|2021-04-02 12:00:00|7377.1|7362.1|7385.5|7360.5|7388|7363|7377.1|7358.9|35
1617365100000|2021-04-02 12:05:00|7385|7360|7385.8|7360.8|7385.8|7360.8|7385|7360|2
1617365400000|2021-04-02 12:10:00|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|7385.3|7360.3|1
1617365700000|2021-04-02 12:15:00|7385.4|7360.4|7385.7|7360.7|7385.7|7360.7|7385.4|7360.4|4
1617366000000|2021-04-02 12:20:00|7385.8|7360.8|7380.3|7365.3|7385.9|7365.3|7380.1|7360.1|6
1617366300000|2021-04-02 12:25:00|7380.5|7365.5|7386.3|7361.3|7388.3|7367.3|7379.7|7358.5|42
1617366600000|2021-04-02 12:30:00|7386.5|7361.5|7381.4|7356.4|7392|7367|7381|7356|49
1617366900000|2021-04-02 12:35:00|7383|7358|7379.8|7354.8|7386|7361|7379.8|7354.8|71
1617367200000|2021-04-02 12:40:00|7380|7355|7378.9|7353.9|7380|7355|7376.4|7351.4|30
1617367500000|2021-04-02 12:45:00|7379|7354|7379.3|7354.3|7379.4|7354.4|7378.9|7353.9|11
1617368100000|2021-04-02 12:55:00|7379.2|7354.2|7379|7354|7381.2|7356.2|7378.9|7353.9|12
1617368400000|2021-04-02 13:00:00|7379.2|7354.2|7379|7354|7379.5|7354.5|7379|7354|11
1617368700000|2021-04-02 13:05:00|7379.5|7354.5|7380.3|7355.3|7381.9|7356.9|7379.5|7354.5|27
1617369000000|2021-04-02 13:10:00|7380.1|7355.1|7380.6|7355.6|7380.7|7355.7|7380.1|7355.1|5
1617369300000|2021-04-02 13:15:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1617369900000|2021-04-02 13:25:00|7381.2|7356.2|7380.8|7355.8|7381.2|7356.2|7380.8|7355.8|4
1617370200000|2021-04-02 13:30:00|7380.6|7355.6|7380.4|7355.4|7381.4|7356.4|7380.3|7355.3|14
1617370800000|2021-04-02 13:40:00|7380.6|7355.6|7382.7|7357.7|7383.2|7358.2|7380.6|7355.6|6
1617371100000|2021-04-02 13:45:00|7381.7|7356.7|7380.7|7355.7|7382.3|7357.3|7380.7|7355.7|23
1617371400000|2021-04-02 13:50:00|7380.8|7355.8|7380.7|7355.7|7380.9|7355.9|7380.7|7355.7|3
1617371700000|2021-04-02 13:55:00|7380.9|7355.9|7384.9|7359.9|7386.8|7364|7376.4|7355.9|48
1617372000000|2021-04-02 14:00:00|7385|7360|7386|7361|7386.4|7361.4|7384.9|7359.9|21
1617372300000|2021-04-02 14:05:00|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|7385.9|7360.9|1
1617372600000|2021-04-02 14:10:00|7386|7361|7387.2|7362.2|7387.2|7362.2|7385.9|7360.9|10
1617372900000|2021-04-02 14:15:00|7387.1|7362.1|7386.9|7361.9|7387.1|7362.1|7386.9|7361.9|2
1617373200000|2021-04-02 14:20:00|7386.8|7361.8|7386.4|7361.4|7386.9|7361.9|7386.2|7361.2|9
1617373800000|2021-04-02 14:30:00|7386.3|7361.3|7385.6|7360.6|7386.7|7361.7|7385.5|7360.5|11
1617374100000|2021-04-02 14:35:00|7385.5|7360.5|7387.3|7362.3|7387.3|7362.3|7385.5|7360.5|7
1617374400000|2021-04-02 14:40:00|7387.4|7362.4|7387.1|7362.1|7387.4|7362.4|7387.1|7362.1|14
1617374700000|2021-04-02 14:45:00|7387.5|7362.5|7388.3|7363.3|7388.7|7363.7|7387.5|7362.5|8
1617375000000|2021-04-02 14:50:00|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|7388.2|7363.2|1
1617375300000|2021-04-02 14:55:00|7387.8|7362.8|7388.3|7363.3|7388.4|7363.4|7387.5|7362.5|9
1617375600000|2021-04-02 15:00:00|7388.4|7363.4|7388.6|7363.6|7388.6|7363.6|7388.4|7363.4|3
1617375900000|2021-04-02 15:05:00|7388.5|7363.5|7388.3|7363.3|7388.5|7363.5|7388.2|7363.2|5
1617376500000|2021-04-02 15:15:00|7388|7363|7386.5|7361.5|7388|7363|7386.5|7361.5|3
1617377100000|2021-04-02 15:25:00|7386.9|7361.9|7386.5|7361.5|7386.9|7361.9|7386.5|7361.5|2
1617378300000|2021-04-02 15:45:00|7387|7362|7387|7362|7387|7362|7387|7362|1
1617379200000|2021-04-02 16:00:00|7385.6|7360.6|7385.8|7360.8|7385.8|7360.8|7385.6|7360.6|2
1617379500000|2021-04-02 16:05:00|7386|7361|7386|7361|7386|7361|7386|7361|1
1617379800000|2021-04-02 16:10:00|7386.9|7361.9|7387.6|7362.6|7388.6|7363.6|7386.9|7361.9|6
1617381300000|2021-04-02 16:35:00|7387.9|7362.9|7387.5|7362.5|7389.5|7364.5|7387.5|7362.5|5
1617384900000|2021-04-02 17:35:00|7385.6|7360.6|7386.2|7361.2|7387.1|7362.1|7385.6|7360.6|6
1617388800000|2021-04-02 18:40:00|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|7386.3|7361.3|1
1617390600000|2021-04-02 19:10:00|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|7386.4|7361.4|1
1617390900000|2021-04-02 19:15:00|7387.4|7362.4|7388.1|7363.1|7388.1|7363.1|7387.3|7362.3|3
1617392700000|2021-04-02 19:45:00|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|7389.2|7364.2|1
1617586200000|2021-04-05 01:30:00|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|7384.3|7359.3|1
1617586500000|2021-04-05 01:35:00|7382.5|7357.5|7376.3|7351.3|7382.5|7357.5|7375.5|7350.5|3
1617587100000|2021-04-05 01:45:00|7377|7352|7377|7352|7377|7352|7377|7352|1
1617588300000|2021-04-05 02:05:00|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|7378.5|7353.5|1
1617590100000|2021-04-05 02:35:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1617591300000|2021-04-05 02:55:00|7380.3|7355.3|7381.8|7356.8|7381.8|7356.8|7380|7355|5
1617591900000|2021-04-05 03:05:00|7380|7355|7380.6|7355.6|7380.6|7355.6|7379.3|7354.3|4
1617592500000|2021-04-05 03:15:00|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|7379.6|7354.6|1
1617593400000|2021-04-05 03:30:00|7380|7355|7378.9|7353.9|7380.8|7355.8|7378.8|7353.8|31
1617593700000|2021-04-05 03:35:00|7374.1|7359.1|7375.9|7360.9|7377.1|7362.1|7374.1|7359.1|64
1617594000000|2021-04-05 03:40:00|7376.6|7361.6|7377.3|7362.3|7381.5|7366.5|7376.6|7361.6|92
1617594300000|2021-04-05 03:45:00|7377|7362|7376.5|7361.5|7377.8|7362.8|7375.2|7360.2|73
1617594600000|2021-04-05 03:50:00|7376.3|7361.3|7375.8|7360.8|7377.1|7362.1|7375|7360|32
1617594900000|2021-04-05 03:55:00|7375.7|7360.7|7377.9|7362.9|7378.2|7363.2|7374.1|7359.1|50
1617595200000|2021-04-05 04:00:00|7377.8|7362.8|7378.8|7363.8|7380.3|7365.3|7377.6|7362.6|63
1617595500000|2021-04-05 04:05:00|7378.5|7363.5|7380.6|7365.6|7381.4|7366.4|7378.5|7363.5|40
1617595800000|2021-04-05 04:10:00|7380.8|7365.8|7381.6|7366.6|7382.1|7367.1|7378.1|7363.1|59
1617596100000|2021-04-05 04:15:00|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7380.3|7365.3|22
1617596400000|2021-04-05 04:20:00|7381|7366|7383.3|7368.3|7385.8|7370.8|7380.5|7365.5|55
1617596700000|2021-04-05 04:25:00|7383.4|7368.4|7385.3|7370.3|7385.8|7370.8|7383.4|7368.4|40
1617597000000|2021-04-05 04:30:00|7385|7370|7383.8|7368.8|7386.2|7371.2|7382.3|7367.3|111
1617597300000|2021-04-05 04:35:00|7383.9|7368.9|7381.2|7366.2|7385.6|7370.6|7381.1|7366.1|94
1617597600000|2021-04-05 04:40:00|7381.3|7366.3|7381.7|7366.7|7382.1|7367.1|7380.2|7365.2|68
1617597900000|2021-04-05 04:45:00|7381.8|7366.8|7383.8|7368.8|7384|7369|7381.8|7366.8|37
1617598200000|2021-04-05 04:50:00|7383.9|7368.9|7383|7368|7383.9|7368.9|7382.9|7367.9|33
1617598500000|2021-04-05 04:55:00|7382.8|7367.8|7381.3|7366.3|7382.9|7367.9|7381|7366|55
1617598800000|2021-04-05 05:00:00|7381.2|7366.2|7379|7364|7381.7|7366.7|7378.8|7363.8|55
1617599100000|2021-04-05 05:05:00|7379.1|7364.1|7380.7|7365.7|7380.9|7365.9|7379|7364|56
1617599400000|2021-04-05 05:10:00|7380.6|7365.6|7380.8|7365.8|7382|7367|7380.5|7365.5|67
1617599700000|2021-04-05 05:15:00|7380.9|7365.9|7379.4|7364.4|7381.3|7366.3|7379.4|7364.4|71
1617600000000|2021-04-05 05:20:00|7379.5|7364.5|7376.1|7361.1|7380.1|7365.1|7376.1|7361.1|74
1617600300000|2021-04-05 05:25:00|7376|7361|7373.7|7358.7|7376.5|7361.5|7373.2|7358.2|102
1617600600000|2021-04-05 05:30:00|7374.1|7359.1|7373.7|7358.7|7375.2|7360.2|7373.7|7358.7|27
1617600900000|2021-04-05 05:35:00|7373.9|7358.9|7374.6|7359.6|7374.9|7359.9|7373.2|7358.2|33
1617601200000|2021-04-05 05:40:00|7374.7|7359.7|7376.3|7361.3|7376.3|7361.3|7374.7|7359.7|35
1617601500000|2021-04-05 05:45:00|7376.2|7361.2|7376.9|7361.9|7377.1|7362.1|7376.1|7361.1|37
1617601800000|2021-04-05 05:50:00|7376.8|7361.8|7376.5|7361.5|7376.9|7361.9|7376.2|7361.2|20
1617602100000|2021-04-05 05:55:00|7376.6|7361.6|7378.5|7363.5|7378.5|7363.5|7376.5|7361.5|38
1617602400000|2021-04-05 06:00:00|7378.4|7363.4|7378.4|7363.4|7379|7364|7378.4|7363.4|19
1617602700000|2021-04-05 06:05:00|7378.3|7363.3|7381.5|7366.5|7381.5|7366.5|7378.3|7363.3|65
1617603000000|2021-04-05 06:10:00|7381.6|7366.6|7380.7|7365.7|7383|7368|7379.9|7364.9|142
1617603300000|2021-04-05 06:15:00|7380.8|7365.8|7381.1|7366.1|7381.8|7366.8|7380.4|7365.4|50
1617603600000|2021-04-05 06:20:00|7381.2|7366.2|7382.7|7367.7|7382.9|7367.9|7380.9|7365.9|51
1617603900000|2021-04-05 06:25:00|7382.9|7367.9|7386.6|7371.6|7386.6|7371.6|7382.6|7367.6|94
1617604200000|2021-04-05 06:30:00|7386.7|7371.7|7384.6|7369.6|7386.9|7371.9|7383.7|7368.7|94
1617604500000|2021-04-05 06:35:00|7384.7|7369.7|7383.7|7368.7|7385.2|7370.2|7383.6|7368.6|26
1617604800000|2021-04-05 06:40:00|7383.6|7368.6|7381.1|7366.1|7383.7|7368.7|7380.6|7365.6|40
1617605100000|2021-04-05 06:45:00|7381.2|7366.2|7383.1|7368.1|7383.3|7368.3|7381.2|7366.2|19
1617605400000|2021-04-05 06:50:00|7383.3|7368.3|7383.2|7368.2|7383.9|7368.9|7382.9|7367.9|45
1617605700000|2021-04-05 06:55:00|7383.1|7368.1|7382.4|7367.4|7383.4|7368.4|7382|7367|30
1617606000000|2021-04-05 07:00:00|7382.3|7367.3|7383.2|7368.2|7383.5|7368.5|7382.2|7367.2|21
1617606300000|2021-04-05 07:05:00|7383.1|7368.1|7381.9|7366.9|7383.8|7368.8|7381.9|7366.9|60
1617606600000|2021-04-05 07:10:00|7382|7367|7381.8|7366.8|7382|7367|7380.8|7365.8|31
1617607200000|2021-04-05 07:20:00|7382.3|7367.3|7383.1|7368.1|7383.6|7368.6|7381.9|7366.9|46
1617607500000|2021-04-05 07:25:00|7382.9|7367.9|7382.8|7367.8|7383.4|7368.4|7382.3|7367.3|48
1617607800000|2021-04-05 07:30:00|7382.2|7367.2|7382.3|7367.3|7383.1|7368.1|7381.8|7366.8|20
1617608100000|2021-04-05 07:35:00|7382.2|7367.2|7382.6|7367.6|7382.9|7367.9|7382|7367|34
1617608400000|2021-04-05 07:40:00|7382.2|7367.2|7380.7|7365.7|7382.7|7367.7|7380.6|7365.6|50
1617608700000|2021-04-05 07:45:00|7380.6|7365.6|7378.6|7363.6|7380.7|7365.7|7378.4|7363.4|77
1617609000000|2021-04-05 07:50:00|7378.3|7363.3|7377.1|7362.1|7379.4|7364.4|7376.9|7361.9|45
1617609300000|2021-04-05 07:55:00|7377|7362|7377.4|7362.4|7378.1|7363.1|7376.1|7361.1|29
1617609600000|2021-04-05 08:00:00|7377.3|7362.3|7375.8|7360.8|7378.6|7363.6|7375.8|7360.8|52
1617609900000|2021-04-05 08:05:00|7375.6|7360.6|7375.4|7360.4|7376.3|7361.3|7374.8|7359.8|38
1617610200000|2021-04-05 08:10:00|7375.2|7360.2|7373.9|7358.9|7375.4|7360.4|7373.8|7358.8|34
1617610500000|2021-04-05 08:15:00|7373.8|7358.8|7370.6|7355.6|7374.4|7359.4|7370.6|7355.6|45
1617610800000|2021-04-05 08:20:00|7370.5|7355.5|7371.9|7356.9|7371.9|7356.9|7369.6|7354.6|44
1617611100000|2021-04-05 08:25:00|7372.2|7357.2|7370.2|7355.2|7372.4|7357.4|7369.2|7354.2|41
1617611400000|2021-04-05 08:30:00|7370.3|7355.3|7369.5|7354.5|7370.3|7355.3|7368.8|7353.8|24
1617611700000|2021-04-05 08:35:00|7369.6|7354.6|7373.3|7358.3|7375.6|7360.6|7368.5|7353.5|96
1617612000000|2021-04-05 08:40:00|7373|7358|7372.8|7357.8|7373.4|7358.4|7371.9|7356.9|39
1617612300000|2021-04-05 08:45:00|7372.7|7357.7|7373.8|7358.8|7374.3|7359.3|7372.7|7357.7|22
1617612600000|2021-04-05 08:50:00|7373.5|7358.5|7374.8|7359.8|7375|7360|7373.4|7358.4|22
1617612900000|2021-04-05 08:55:00|7375|7360|7374.3|7359.3|7375.6|7360.6|7373.9|7358.9|26
1617613200000|2021-04-05 09:00:00|7373.9|7358.9|7374|7359|7374.8|7359.8|7373.9|7358.9|13
1617613500000|2021-04-05 09:05:00|7374.2|7359.2|7374.2|7359.2|7374.3|7359.3|7374.1|7359.1|6
1617613800000|2021-04-05 09:10:00|7374.3|7359.3|7373.2|7358.2|7374.3|7359.3|7373.2|7358.2|14
1617614100000|2021-04-05 09:15:00|7373.1|7358.1|7371.9|7356.9|7373.9|7358.9|7371.5|7356.5|44
1617614400000|2021-04-05 09:20:00|7372.1|7357.1|7372.8|7357.8|7373|7358|7368.6|7353.6|88
1617614700000|2021-04-05 09:25:00|7372.9|7357.9|7374.5|7359.5|7376.3|7361.3|7372.8|7357.8|61
1617615000000|2021-04-05 09:30:00|7374.8|7359.8|7373.8|7358.8|7375|7360|7373.8|7358.8|8
1617615300000|2021-04-05 09:35:00|7373.6|7358.6|7374.2|7359.2|7374.4|7359.4|7373.3|7358.3|39
1617615600000|2021-04-05 09:40:00|7374.1|7359.1|7374.5|7359.5|7374.5|7359.5|7373.9|7358.9|15
1617615900000|2021-04-05 09:45:00|7374.7|7359.7|7373.8|7358.8|7374.8|7359.8|7373.7|7358.7|40
1617616200000|2021-04-05 09:50:00|7373.6|7358.6|7371.8|7356.8|7374|7359|7371.7|7356.7|34
1617616500000|2021-04-05 09:55:00|7371.9|7356.9|7370.9|7355.9|7371.9|7356.9|7370.5|7355.5|41
1617616800000|2021-04-05 10:00:00|7371|7356|7371|7356|7372.5|7357.5|7369.8|7354.8|68
1617617100000|2021-04-05 10:05:00|7370.9|7355.9|7371.3|7356.3|7371.6|7356.6|7370.1|7355.1|54
1617617400000|2021-04-05 10:10:00|7371.2|7356.2|7371.1|7356.1|7371.2|7356.2|7370.8|7355.8|20
1617617700000|2021-04-05 10:15:00|7371.2|7356.2|7372.9|7357.9|7374.6|7359.6|7371.2|7356.2|46
1617618000000|2021-04-05 10:20:00|7373|7358|7371.8|7356.8|7373.2|7358.2|7371.3|7356.3|34
1617618300000|2021-04-05 10:25:00|7371.7|7356.7|7371.9|7356.9|7372|7357|7371.6|7356.6|17
1617618600000|2021-04-05 10:30:00|7372|7357|7373|7358|7374.1|7359.1|7372|7357|18
1617618900000|2021-04-05 10:35:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.7|7357.7|4
1617619200000|2021-04-05 10:40:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1617619500000|2021-04-05 10:45:00|7372.8|7357.8|7374.7|7359.7|7374.7|7359.7|7372.8|7357.8|15
1617619800000|2021-04-05 10:50:00|7374.6|7359.6|7375|7360|7376|7361|7374|7359|59
1617620100000|2021-04-05 10:55:00|7375.1|7360.1|7373.6|7358.6|7375.5|7360.5|7373.5|7358.5|24
1617620400000|2021-04-05 11:00:00|7373.5|7358.5|7373|7358|7373.8|7358.8|7373|7358|17
1617620700000|2021-04-05 11:05:00|7372.9|7357.9|7373.9|7358.9|7374.3|7359.3|7372.6|7357.6|34
1617621000000|2021-04-05 11:10:00|7373.8|7358.8|7373.6|7358.6|7374|7359|7373.6|7358.6|24
1617621300000|2021-04-05 11:15:00|7373.7|7358.7|7373.4|7358.4|7373.8|7358.8|7373.3|7358.3|33
1617621600000|2021-04-05 11:20:00|7373.3|7358.3|7373.2|7358.2|7373.3|7358.3|7372.9|7357.9|26
1617621900000|2021-04-05 11:25:00|7373.3|7358.3|7373.5|7358.5|7373.8|7358.8|7372.7|7357.7|72
1617622200000|2021-04-05 11:30:00|7378.1|7353.1|7377|7352|7378.4|7353.4|7377|7352|20
1617622500000|2021-04-05 11:35:00|7377.1|7352.1|7377.3|7352.3|7377.3|7352.3|7376|7351|7
1617623100000|2021-04-05 11:45:00|7376.8|7351.8|7377|7352|7377.3|7352.3|7376.3|7351.3|7
1617623400000|2021-04-05 11:50:00|7377.3|7352.3|7378.3|7353.3|7378.3|7353.3|7376|7351|18
1617623700000|2021-04-05 11:55:00|7378.4|7353.4|7378.3|7353.3|7378.4|7353.4|7377.8|7352.8|10
1617624000000|2021-04-05 12:00:00|7378.4|7353.4|7378.5|7353.5|7378.5|7353.5|7378.4|7353.4|2
1617624300000|2021-04-05 12:05:00|7378.4|7353.4|7378.6|7353.6|7378.6|7353.6|7378.3|7353.3|7
1617624600000|2021-04-05 12:10:00|7378.5|7353.5|7378.6|7353.6|7378.6|7353.6|7378.3|7353.3|12
1617624900000|2021-04-05 12:15:00|7378.5|7353.5|7378.3|7353.3|7378.5|7353.5|7378.2|7353.2|5
1617625200000|2021-04-05 12:20:00|7378.8|7353.8|7377.6|7352.6|7379|7354|7377.6|7352.6|5
1617625500000|2021-04-05 12:25:00|7377.7|7352.7|7378.1|7353.1|7379|7354|7377.5|7352.5|20
1617626100000|2021-04-05 12:35:00|7378|7353|7376.3|7351.3|7378.7|7353.7|7375.6|7350.6|35
1617626400000|2021-04-05 12:40:00|7376.6|7351.6|7375.8|7350.8|7376.8|7351.8|7374.5|7349.5|15
1617626700000|2021-04-05 12:45:00|7376.1|7351.1|7376.5|7351.5|7376.8|7351.8|7376|7351|6
1617627000000|2021-04-05 12:50:00|7374.8|7349.8|7374.6|7349.6|7375.6|7350.6|7374.3|7349.3|30
1617627300000|2021-04-05 12:55:00|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.5|7349.5|16
1617627600000|2021-04-05 13:00:00|7374.8|7349.8|7374.6|7349.6|7374.9|7349.9|7374|7349|17
1617627900000|2021-04-05 13:05:00|7374.7|7349.7|7374.7|7349.7|7375.1|7350.1|7374.5|7349.5|25
1617628200000|2021-04-05 13:10:00|7374.8|7349.8|7374.6|7349.6|7374.8|7349.8|7374.6|7349.6|3
1617628500000|2021-04-05 13:15:00|7374.7|7349.7|7374.9|7349.9|7374.9|7349.9|7374.4|7349.4|18
1617628800000|2021-04-05 13:20:00|7374.8|7349.8|7375.4|7350.4|7375.8|7350.8|7374.8|7349.8|28
1617629100000|2021-04-05 13:25:00|7375.5|7350.5|7375.5|7350.5|7375.6|7350.6|7375.3|7350.3|9
1617629400000|2021-04-05 13:30:00|7375.4|7350.4|7375.3|7350.3|7375.6|7350.6|7375.2|7350.2|35
1617629700000|2021-04-05 13:35:00|7375.4|7350.4|7375.3|7350.3|7375.6|7350.6|7375|7350|8
1617630000000|2021-04-05 13:40:00|7375.5|7350.5|7375|7350|7375.5|7350.5|7375|7350|3
1617630600000|2021-04-05 13:50:00|7374.5|7349.5|7374.5|7349.5|7374.6|7349.6|7374.5|7349.5|3
1617630900000|2021-04-05 13:55:00|7374.4|7349.4|7374.9|7349.9|7375.3|7350.3|7374.4|7349.4|11
1617631200000|2021-04-05 14:00:00|7375|7350|7367.8|7352.8|7375.1|7354.3|7367.8|7349.8|25
1617631500000|2021-04-05 14:05:00|7366.8|7351.8|7365.8|7350.8|7367.1|7352.1|7365.6|7350.6|14
1617631800000|2021-04-05 14:10:00|7365.6|7350.6|7371.1|7346.1|7371.1|7350.6|7365.4|7345.3|11
1617632100000|2021-04-05 14:15:00|7370.8|7345.8|7366.6|7351.6|7371.6|7351.6|7366.6|7345.8|7
1617632400000|2021-04-05 14:20:00|7366.7|7351.7|7366.8|7351.8|7366.8|7351.8|7366.6|7351.6|4
1617632700000|2021-04-05 14:25:00|7366.7|7351.7|7367.2|7352.2|7367.4|7352.4|7366.6|7351.6|7
1617633000000|2021-04-05 14:30:00|7367.3|7352.3|7366|7351|7367.3|7352.3|7366|7351|10
1617633300000|2021-04-05 14:35:00|7365.8|7350.8|7364.6|7349.6|7370.5|7351|7364.6|7344.6|16
1617633600000|2021-04-05 14:40:00|7364.7|7349.7|7365.6|7350.6|7365.7|7350.7|7364.6|7349.6|10
1617633900000|2021-04-05 14:45:00|7366|7351|7371.3|7346.3|7372.8|7351|7366|7346.3|21
1617634200000|2021-04-05 14:50:00|7371.5|7346.5|7364.8|7349.8|7372.3|7350.2|7364.8|7345.8|20
1617634500000|2021-04-05 14:55:00|7365.5|7350.5|7373.5|7348.5|7373.5|7352|7364.8|7344.8|15
1617634800000|2021-04-05 15:00:00|7373|7348|7372.8|7347.8|7373|7348|7372.8|7347.8|13
1617635100000|2021-04-05 15:05:00|7372.9|7347.9|7371.3|7346.3|7372.9|7347.9|7371.3|7346.3|7
1617636000000|2021-04-05 15:20:00|7371.4|7346.4|7368|7343|7371.4|7351.1|7365|7343|42
1617636300000|2021-04-05 15:25:00|7368.2|7343.2|7368|7343|7369|7347.3|7361.5|7342.3|19
1617636600000|2021-04-05 15:30:00|7368.1|7343.1|7368.5|7343.5|7368.7|7343.7|7368.1|7343.1|6
1617636900000|2021-04-05 15:35:00|7368.6|7343.6|7363.2|7348.2|7368.6|7348.2|7363.2|7343.5|5
1617637200000|2021-04-05 15:40:00|7363.1|7348.1|7362.1|7347.1|7363.2|7348.2|7362.1|7347.1|7
1617637500000|2021-04-05 15:45:00|7362.2|7347.2|7360|7345|7367.3|7347.3|7359.8|7342.3|30
1617637800000|2021-04-05 15:50:00|7359.9|7344.9|7360.1|7345.1|7360.6|7345.6|7359.8|7344.8|10
1617638100000|2021-04-05 15:55:00|7360|7345|7366|7341|7366|7345.3|7359.1|7339|11
1617638400000|2021-04-05 16:00:00|7366.1|7341.1|7366.3|7341.3|7366.3|7341.3|7366|7341|4
1617638700000|2021-04-05 16:05:00|7366.6|7341.6|7366.6|7341.6|7366.6|7341.6|7366.6|7341.6|1
1617639000000|2021-04-05 16:10:00|7366.7|7341.7|7367.6|7342.6|7367.6|7342.6|7366.7|7341.7|11
1617639300000|2021-04-05 16:15:00|7367.8|7342.8|7362.7|7347.7|7367.8|7347.8|7362.7|7342.8|7
1617639600000|2021-04-05 16:20:00|7362.2|7347.2|7366.3|7341.3|7366.6|7347.2|7361.8|7341.2|17
1617639900000|2021-04-05 16:25:00|7366.4|7341.4|7367.1|7342.1|7367.1|7342.1|7366.4|7341.4|5
1617640200000|2021-04-05 16:30:00|7367.2|7342.2|7363|7348|7367.2|7348|7361.8|7342.2|17
1617640500000|2021-04-05 16:35:00|7362.9|7347.9|7362.3|7347.3|7362.9|7347.9|7362.3|7347.3|10
1617641100000|2021-04-05 16:45:00|7366.7|7341.7|7367.4|7342.4|7367.4|7347.8|7362|7341.7|13
1617641400000|2021-04-05 16:50:00|7367.7|7342.7|7362.6|7347.6|7367.7|7347.7|7362.6|7342.6|5
1617641700000|2021-04-05 16:55:00|7362.7|7347.7|7362.6|7347.6|7362.7|7347.7|7362.6|7347.6|2
1617642000000|2021-04-05 17:00:00|7362.5|7347.5|7362.8|7347.8|7362.9|7347.9|7362.5|7347.5|6
1617642300000|2021-04-05 17:05:00|7362.9|7347.9|7362.9|7347.9|7362.9|7347.9|7362.8|7347.8|7
1617642600000|2021-04-05 17:10:00|7363|7348|7362.6|7347.6|7363.1|7348.1|7362.5|7347.5|13
1617642900000|2021-04-05 17:15:00|7362.7|7347.7|7362.3|7347.3|7362.7|7347.7|7361.9|7346.9|15
1617643200000|2021-04-05 17:20:00|7362.4|7347.4|7367|7342|7367.6|7348.1|7362.4|7342|13
1617643500000|2021-04-05 17:25:00|7367.1|7342.1|7367.1|7342.1|7367.1|7342.1|7366.9|7341.9|5
1617643800000|2021-04-05 17:30:00|7367|7342|7367.1|7342.1|7367.1|7342.1|7367|7342|2
1617644100000|2021-04-05 17:35:00|7367|7342|7368.3|7343.3|7369.3|7344.3|7367|7342|38
1617644700000|2021-04-05 17:45:00|7368.2|7343.2|7368.1|7343.1|7368.7|7343.7|7368.1|7343.1|8
1617645000000|2021-04-05 17:50:00|7367.8|7342.8|7362.7|7347.7|7367.8|7347.9|7362.7|7342.8|11
1617645300000|2021-04-05 17:55:00|7362.8|7347.8|7364.1|7349.1|7364.1|7349.1|7362.8|7347.8|9
1617645600000|2021-04-05 18:00:00|7364.5|7349.5|7369.3|7344.3|7370.6|7349.8|7364.5|7344.3|11
1617646500000|2021-04-05 18:15:00|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|7369.1|7344.1|1
1617647400000|2021-04-05 18:30:00|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|7369.5|7344.5|1
1617648000000|2021-04-05 18:40:00|7369.4|7344.4|7364.8|7349.8|7369.9|7350|7363.9|7344.3|37
1617648300000|2021-04-05 18:45:00|7364.5|7349.5|7364.3|7349.3|7364.6|7349.6|7364|7349|10
1617648600000|2021-04-05 18:50:00|7363.8|7348.8|7368.3|7343.3|7368.3|7349.5|7363.3|7343.2|16
1617648900000|2021-04-05 18:55:00|7368.8|7343.8|7368.8|7343.8|7369|7344|7368.8|7343.8|4
1617649200000|2021-04-05 19:00:00|7368.3|7343.3|7368.5|7343.5|7368.5|7343.5|7368.3|7343.3|2
1617649500000|2021-04-05 19:05:00|7364.3|7349.3|7369.3|7344.3|7372|7349.6|7364.3|7344.1|17
1617649800000|2021-04-05 19:10:00|7369.6|7344.6|7369.3|7344.3|7370.2|7349.3|7364.3|7344.3|9
1617650700000|2021-04-05 19:25:00|7368.9|7343.9|7368.9|7343.9|7368.9|7343.9|7368.6|7343.6|4
1617651000000|2021-04-05 19:30:00|7369|7344|7369|7344|7369|7344|7369|7344|1
1617651600000|2021-04-05 19:40:00|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|7368.6|7343.6|1
1617651900000|2021-04-05 19:45:00|7368.3|7343.3|7367.3|7342.3|7368.3|7347.3|7361.5|7341.8|18
1617652200000|2021-04-05 19:50:00|7367.6|7342.6|7367.6|7342.6|7367.6|7342.6|7367.6|7342.6|1
1617652500000|2021-04-05 19:55:00|7367.9|7342.9|7369.6|7344.6|7370.1|7345.1|7367.9|7342.9|4
1617672600000|2021-04-06 01:30:00|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|7371.2|7346.2|1
1617672900000|2021-04-06 01:35:00|7370|7345|7371.2|7346.2|7371.2|7346.2|7370|7345|2
1617673200000|2021-04-06 01:40:00|7371.8|7346.8|7371.5|7346.5|7372.8|7347.8|7371.5|7346.5|3
1617674400000|2021-04-06 02:00:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1617676500000|2021-04-06 02:35:00|7373.8|7348.8|7374.5|7349.5|7375.1|7350.1|7373.8|7348.8|4
1617676800000|2021-04-06 02:40:00|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1617677100000|2021-04-06 02:45:00|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.2|7349.2|5
1617678000000|2021-04-06 03:00:00|7375.3|7350.3|7374.8|7349.8|7375.3|7350.3|7374.5|7349.5|4
1617678300000|2021-04-06 03:05:00|7374.3|7349.3|7374.8|7349.8|7374.8|7349.8|7373.8|7348.8|17
1617678600000|2021-04-06 03:10:00|7374.3|7349.3|7374.8|7349.8|7374.8|7349.8|7374.2|7349.2|35
1617678900000|2021-04-06 03:15:00|7374.2|7349.2|7373.8|7348.8|7374.8|7353.7|7368.7|7348.8|14
1617679200000|2021-04-06 03:20:00|7373.1|7348.1|7372.6|7347.6|7373.1|7348.1|7372.3|7347.3|4
1617679500000|2021-04-06 03:25:00|7372.1|7347.1|7372.3|7347.3|7372.3|7347.3|7370.5|7345.5|10
1617679800000|2021-04-06 03:30:00|7372.6|7347.6|7371.5|7346.5|7372.6|7347.6|7370|7345|78
1617680100000|2021-04-06 03:35:00|7366.6|7351.6|7366|7351|7368.8|7353.8|7366|7351|33
1617680400000|2021-04-06 03:40:00|7365.8|7350.8|7367.1|7352.1|7367.3|7352.3|7365.8|7350.8|17
1617680700000|2021-04-06 03:45:00|7367.3|7352.3|7366.9|7351.9|7367.6|7352.6|7366.3|7351.3|13
1617681000000|2021-04-06 03:50:00|7366.1|7351.1|7366.6|7351.6|7366.9|7351.9|7365.1|7350.1|37
1617681300000|2021-04-06 03:55:00|7366.9|7351.9|7367.3|7352.3|7367.6|7352.6|7366.6|7351.6|12
1617681600000|2021-04-06 04:00:00|7367.2|7352.2|7366.8|7351.8|7367.3|7352.3|7366.5|7351.5|16
1617681900000|2021-04-06 04:05:00|7367.1|7352.1|7367.1|7352.1|7368.1|7353.1|7366.8|7351.8|25
1617682200000|2021-04-06 04:10:00|7367.3|7352.3|7367.1|7352.1|7368.1|7353.1|7367.1|7352.1|28
1617682500000|2021-04-06 04:15:00|7366.8|7351.8|7366.2|7351.2|7367.1|7352.1|7365.7|7350.7|23
1617682800000|2021-04-06 04:20:00|7366.3|7351.3|7366|7351|7366.5|7351.5|7364.9|7349.9|18
1617683100000|2021-04-06 04:25:00|7366.1|7351.1|7364.4|7349.4|7366.8|7351.8|7364.3|7349.3|62
1617683400000|2021-04-06 04:30:00|7364.3|7349.3|7362.5|7347.5|7364.6|7349.6|7360.8|7345.8|91
1617683700000|2021-04-06 04:35:00|7362.4|7347.4|7362.9|7347.9|7363.6|7348.6|7361.4|7346.4|48
1617684000000|2021-04-06 04:40:00|7363|7348|7362.9|7347.9|7363|7348|7362.5|7347.5|18
1617684300000|2021-04-06 04:45:00|7362.8|7347.8|7361.9|7346.9|7362.8|7347.8|7361.8|7346.8|23
1617684600000|2021-04-06 04:50:00|7362|7347|7362.7|7347.7|7362.7|7347.7|7361.8|7346.8|18
1617684900000|2021-04-06 04:55:00|7362.8|7347.8|7362.8|7347.8|7363|7348|7362.6|7347.6|36
1617685200000|2021-04-06 05:00:00|7362.9|7347.9|7365.8|7350.8|7366.8|7351.8|7362.9|7347.9|159
1617685500000|2021-04-06 05:05:00|7365.7|7350.7|7366.2|7351.2|7367|7352|7365.7|7350.7|40
1617685800000|2021-04-06 05:10:00|7366.3|7351.3|7365|7350|7366.3|7351.3|7365|7350|27
1617686100000|2021-04-06 05:15:00|7365.1|7350.1|7369.7|7354.7|7369.7|7354.7|7365.1|7350.1|72
1617686400000|2021-04-06 05:20:00|7370|7355|7368.6|7353.6|7370.2|7355.2|7366.4|7351.4|148
1617686700000|2021-04-06 05:25:00|7368.5|7353.5|7367.3|7352.3|7370.1|7355.1|7366.9|7351.9|121
1617687000000|2021-04-06 05:30:00|7367.2|7352.2|7368.3|7353.3|7369|7354|7367.2|7352.2|51
1617687300000|2021-04-06 05:35:00|7368.4|7353.4|7370.4|7355.4|7371.1|7356.1|7368.4|7353.4|108
1617687600000|2021-04-06 05:40:00|7370.5|7355.5|7372.2|7357.2|7372.6|7357.6|7369.8|7354.8|75
1617687900000|2021-04-06 05:45:00|7372.1|7357.1|7372.1|7357.1|7373.3|7358.3|7370.8|7355.8|82
1617688200000|2021-04-06 05:50:00|7372|7357|7371.4|7356.4|7372|7357|7370.1|7355.1|75
1617688500000|2021-04-06 05:55:00|7371.3|7356.3|7370.2|7355.2|7371.3|7356.3|7369.7|7354.7|57
1617688800000|2021-04-06 06:00:00|7370.1|7355.1|7371.5|7356.5|7372.1|7357.1|7368.7|7353.7|60
1617689100000|2021-04-06 06:05:00|7371.4|7356.4|7374.9|7359.9|7374.9|7359.9|7370.6|7355.6|82
1617689400000|2021-04-06 06:10:00|7375.1|7360.1|7374.7|7359.7|7375.7|7360.7|7373.8|7358.8|62
1617689700000|2021-04-06 06:15:00|7374.6|7359.6|7373|7358|7375.1|7360.1|7372.8|7357.8|31
1617690000000|2021-04-06 06:20:00|7372.9|7357.9|7372.2|7357.2|7372.9|7357.9|7371.9|7356.9|29
1617690300000|2021-04-06 06:25:00|7372.3|7357.3|7369.9|7354.9|7372.3|7357.3|7369.7|7354.7|59
1617690600000|2021-04-06 06:30:00|7369.6|7354.6|7369.5|7354.5|7370.2|7355.2|7368.9|7353.9|76
1617690900000|2021-04-06 06:35:00|7369.6|7354.6|7370.8|7355.8|7371.2|7356.2|7369.6|7354.6|46
1617691200000|2021-04-06 06:40:00|7370.9|7355.9|7372|7357|7372.2|7357.2|7370.5|7355.5|38
1617691500000|2021-04-06 06:45:00|7372.1|7357.1|7372.7|7357.7|7374.2|7359.2|7372.1|7357.1|91
1617691800000|2021-04-06 06:50:00|7372.2|7357.2|7373|7358|7373.2|7358.2|7370.7|7355.7|76
1617692100000|2021-04-06 06:55:00|7373.1|7358.1|7373.9|7358.9|7375|7360|7373|7358|96
1617692400000|2021-04-06 07:00:00|7374|7359|7374.4|7359.4|7374.6|7359.6|7373.5|7358.5|59
1617692700000|2021-04-06 07:05:00|7374.7|7359.7|7374.2|7359.2|7375.4|7360.4|7373.8|7358.8|77
1617693000000|2021-04-06 07:10:00|7374.1|7359.1|7374|7359|7374.8|7359.8|7373|7358|57
1617693300000|2021-04-06 07:15:00|7373.9|7358.9|7374.1|7359.1|7374.7|7359.7|7373.2|7358.2|46
1617693600000|2021-04-06 07:20:00|7374.2|7359.2|7374.5|7359.5|7375.1|7360.1|7374.2|7359.2|30
1617693900000|2021-04-06 07:25:00|7374.4|7359.4|7373.1|7358.1|7374.5|7359.5|7372.3|7357.3|55
1617694200000|2021-04-06 07:30:00|7372.8|7357.8|7372.2|7357.2|7373.6|7358.6|7371.8|7356.8|38
1617694500000|2021-04-06 07:35:00|7372.3|7357.3|7370.3|7355.3|7372.6|7357.6|7369.2|7354.2|64
1617694800000|2021-04-06 07:40:00|7370.1|7355.1|7372.1|7357.1|7372.1|7357.1|7369.6|7354.6|28
1617695100000|2021-04-06 07:45:00|7371.7|7356.7|7371.9|7356.9|7372.2|7357.2|7371.6|7356.6|33
1617695400000|2021-04-06 07:50:00|7372|7357|7370.8|7355.8|7372|7357|7370.6|7355.6|31
1617695700000|2021-04-06 07:55:00|7370.7|7355.7|7370.2|7355.2|7370.8|7355.8|7370.1|7355.1|23
1617696000000|2021-04-06 08:00:00|7370|7355|7370.3|7355.3|7370.8|7355.8|7369.8|7354.8|27
1617696300000|2021-04-06 08:05:00|7370|7355|7372.2|7357.2|7372.4|7357.4|7370|7355|20
1617696600000|2021-04-06 08:10:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7371.1|7356.1|43
1617696900000|2021-04-06 08:15:00|7372.7|7357.7|7376.7|7361.7|7377.6|7362.6|7372.7|7357.7|66
1617697200000|2021-04-06 08:20:00|7376.9|7361.9|7376.2|7361.2|7377.1|7362.1|7375.9|7360.9|26
1617697500000|2021-04-06 08:25:00|7376.5|7361.5|7378.1|7363.1|7379.4|7364.4|7376.5|7361.5|61
1617697800000|2021-04-06 08:30:00|7377.8|7362.8|7375.4|7360.4|7378.4|7363.4|7375.4|7360.4|35
1617698100000|2021-04-06 08:35:00|7375.6|7360.6|7377.1|7362.1|7377.6|7362.6|7375.3|7360.3|64
1617698400000|2021-04-06 08:40:00|7376.9|7361.9|7375.4|7360.4|7376.9|7361.9|7374.8|7359.8|65
1617698700000|2021-04-06 08:45:00|7375.5|7360.5|7373|7358|7376.4|7361.4|7372.3|7357.3|72
1617699000000|2021-04-06 08:50:00|7373.2|7358.2|7374|7359|7374.3|7359.3|7372.4|7357.4|62
1617699300000|2021-04-06 08:55:00|7373.9|7358.9|7375.4|7360.4|7376.2|7361.2|7373.5|7358.5|33
1617699600000|2021-04-06 09:00:00|7375.3|7360.3|7377.3|7362.3|7377.3|7362.3|7373.5|7358.5|64
1617699900000|2021-04-06 09:05:00|7377|7362|7376.2|7361.2|7377.5|7362.5|7375.7|7360.7|46
1617700200000|2021-04-06 09:10:00|7376.3|7361.3|7375.5|7360.5|7376.3|7361.3|7375.4|7360.4|27
1617700500000|2021-04-06 09:15:00|7375.4|7360.4|7375.1|7360.1|7375.5|7360.5|7373.5|7358.5|41
1617700800000|2021-04-06 09:20:00|7375|7360|7375.5|7360.5|7375.7|7360.7|7375|7360|27
1617701100000|2021-04-06 09:25:00|7375.6|7360.6|7376.6|7361.6|7376.6|7361.6|7375.4|7360.4|28
1617701400000|2021-04-06 09:30:00|7376.5|7361.5|7375.8|7360.8|7378.3|7363.3|7375.5|7360.5|63
1617701700000|2021-04-06 09:35:00|7375.7|7360.7|7376.5|7361.5|7376.9|7361.9|7375.5|7360.5|41
1617702000000|2021-04-06 09:40:00|7376.8|7361.8|7376.5|7361.5|7377.2|7362.2|7376.3|7361.3|29
1617702300000|2021-04-06 09:45:00|7376.4|7361.4|7376.4|7361.4|7377.1|7362.1|7376.2|7361.2|49
1617702600000|2021-04-06 09:50:00|7376.7|7361.7|7378.1|7363.1|7378.1|7363.1|7376.2|7361.2|80
1617702900000|2021-04-06 09:55:00|7378.2|7363.2|7380.7|7365.7|7381.3|7366.3|7378.2|7363.2|73
1617703200000|2021-04-06 10:00:00|7380.6|7365.6|7379.7|7364.7|7381.2|7366.2|7379.7|7364.7|30
1617703500000|2021-04-06 10:05:00|7379.6|7364.6|7377.5|7362.5|7379.6|7364.6|7377.3|7362.3|17
1617703800000|2021-04-06 10:10:00|7377.6|7362.6|7381.5|7366.5|7382|7367|7377.6|7362.6|46
1617704100000|2021-04-06 10:15:00|7382|7367|7383.1|7368.1|7384.8|7369.8|7382|7367|78
1617704400000|2021-04-06 10:20:00|7383|7368|7383.6|7368.6|7383.6|7368.6|7383|7368|29
1617704700000|2021-04-06 10:25:00|7383.5|7368.5|7386.4|7371.4|7387.1|7372.1|7383.5|7368.5|85
1617705000000|2021-04-06 10:30:00|7386.3|7371.3|7387.8|7372.8|7388.8|7373.8|7385.6|7370.6|65
1617705300000|2021-04-06 10:35:00|7387.5|7372.5|7385.6|7370.6|7387.5|7372.5|7385.6|7370.6|42
1617705600000|2021-04-06 10:40:00|7385.8|7370.8|7384.9|7369.9|7386.4|7371.4|7384.9|7369.9|19
1617705900000|2021-04-06 10:45:00|7385|7370|7384.6|7369.6|7385.1|7370.1|7383.9|7368.9|22
1617706200000|2021-04-06 10:50:00|7384.1|7369.1|7383.8|7368.8|7384.6|7369.6|7383.6|7368.6|11
1617706500000|2021-04-06 10:55:00|7384.3|7369.3|7383.8|7368.8|7384.6|7369.6|7383.8|7368.8|9
1617706800000|2021-04-06 11:00:00|7384.5|7369.5|7385.4|7370.4|7385.6|7370.6|7384.5|7369.5|12
1617707100000|2021-04-06 11:05:00|7384.4|7369.4|7384|7369|7384.9|7369.9|7383.4|7368.4|15
1617707400000|2021-04-06 11:10:00|7383.6|7368.6|7384.6|7369.6|7384.9|7369.9|7383.6|7368.6|11
1617707700000|2021-04-06 11:15:00|7384.7|7369.7|7385.4|7370.4|7386.4|7371.4|7384.7|7369.7|19
1617708000000|2021-04-06 11:20:00|7385.5|7370.5|7383.9|7368.9|7385.6|7370.6|7383.8|7368.8|32
1617708300000|2021-04-06 11:25:00|7383.8|7368.8|7383.5|7368.5|7384.1|7369.1|7383.2|7368.2|13
1617708600000|2021-04-06 11:30:00|7383.2|7368.2|7382.8|7367.8|7383.5|7368.5|7381.8|7366.8|17
1617708900000|2021-04-06 11:35:00|7382.9|7367.9|7383.3|7368.3|7383.8|7368.8|7382.9|7367.9|6
1617709200000|2021-04-06 11:40:00|7383.4|7368.4|7383|7368|7383.8|7368.8|7383|7368|6
1617709500000|2021-04-06 11:45:00|7383.3|7368.3|7383.5|7368.5|7383.5|7368.5|7383|7368|5
1617709800000|2021-04-06 11:50:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383.5|7368.5|2
1617710100000|2021-04-06 11:55:00|7383.3|7368.3|7382.6|7367.6|7383.3|7368.3|7382.3|7367.3|4
1617710400000|2021-04-06 12:00:00|7382.4|7367.4|7382.1|7367.1|7382.6|7367.6|7380.8|7365.8|13
1617710700000|2021-04-06 12:05:00|7380.9|7365.9|7378.8|7363.8|7382.1|7367.1|7378.2|7363.2|36
1617711000000|2021-04-06 12:10:00|7378.9|7363.9|7379.5|7364.5|7379.9|7364.9|7378.6|7363.6|15
1617711300000|2021-04-06 12:15:00|7379.6|7364.6|7385.7|7360.7|7385.8|7365.8|7379.6|7360.6|36
1617711600000|2021-04-06 12:20:00|7385.8|7360.8|7382|7367|7385.8|7367.6|7380.6|7360.3|74
1617711900000|2021-04-06 12:25:00|7382.1|7367.1|7380.8|7365.8|7382.6|7367.6|7379|7364|46
1617712200000|2021-04-06 12:30:00|7380.9|7365.9|7381.1|7366.1|7381.2|7366.2|7380.3|7365.3|17
1617712500000|2021-04-06 12:35:00|7380.6|7365.6|7380|7365|7381|7366|7379.8|7364.8|27
1617712800000|2021-04-06 12:40:00|7379.9|7364.9|7379.5|7364.5|7379.9|7364.9|7379|7364|11
1617713100000|2021-04-06 12:45:00|7379.6|7364.6|7379.4|7364.4|7379.7|7364.7|7379.2|7364.2|64
1617713400000|2021-04-06 12:50:00|7379|7364|7379|7364|7379|7364|7378.8|7363.8|4
1617713700000|2021-04-06 12:55:00|7379.2|7364.2|7381.4|7366.4|7382.2|7367.2|7379.2|7364.2|22
1617714000000|2021-04-06 13:00:00|7381.3|7366.3|7383.2|7368.2|7384.4|7369.4|7381.3|7366.3|39
1617714300000|2021-04-06 13:05:00|7383.4|7368.4|7385.8|7370.8|7385.8|7370.8|7383.1|7368.1|48
1617714600000|2021-04-06 13:10:00|7386.2|7371.2|7386.3|7371.3|7387|7372|7385.4|7370.4|26
1617714900000|2021-04-06 13:15:00|7385.3|7370.3|7384.9|7369.9|7386.3|7371.3|7384.8|7369.8|15
1617715200000|2021-04-06 13:20:00|7384.5|7369.5|7384.4|7369.4|7385.2|7370.2|7384.4|7369.4|36
1617715500000|2021-04-06 13:25:00|7384.3|7369.3|7383.5|7368.5|7384.3|7369.3|7383.3|7368.3|7
1617715800000|2021-04-06 13:30:00|7383.4|7368.4|7383|7368|7383.4|7368.4|7383|7368|5
1617716100000|2021-04-06 13:35:00|7383.1|7368.1|7384.6|7369.6|7385.1|7370.1|7383.1|7368.1|57
1617716400000|2021-04-06 13:40:00|7384.7|7369.7|7385.6|7370.6|7386.3|7371.3|7384.6|7369.6|23
1617716700000|2021-04-06 13:45:00|7385.5|7370.5|7385.9|7370.9|7386|7371|7385.1|7370.1|29
1617717000000|2021-04-06 13:50:00|7386.1|7371.1|7387.6|7372.6|7388.9|7373.9|7386|7371|62
1617717300000|2021-04-06 13:55:00|7387.5|7372.5|7387.7|7372.7|7387.7|7372.7|7386.9|7371.9|28
1617717600000|2021-04-06 14:00:00|7387.5|7372.5|7386.4|7371.4|7387.5|7372.5|7385.8|7370.8|53
1617717900000|2021-04-06 14:05:00|7386.2|7371.2|7387.2|7372.2|7388.6|7373.6|7386.2|7371.2|37
1617718200000|2021-04-06 14:10:00|7387.3|7372.3|7388.7|7373.7|7388.7|7373.7|7387.1|7372.1|39
1617718500000|2021-04-06 14:15:00|7388.4|7373.4|7388|7373|7388.6|7373.6|7388|7373|21
1617718800000|2021-04-06 14:20:00|7387.8|7372.8|7387.1|7372.1|7387.8|7372.8|7386.9|7371.9|26
1617719100000|2021-04-06 14:25:00|7387.4|7372.4|7386.4|7371.4|7387.4|7372.4|7386.1|7371.1|48
1617719400000|2021-04-06 14:30:00|7386.7|7371.7|7387.6|7372.6|7388|7373|7386.7|7371.7|22
1617719700000|2021-04-06 14:35:00|7387.7|7372.7|7388.5|7373.5|7388.5|7373.5|7387.6|7372.6|11
1617720000000|2021-04-06 14:40:00|7388.1|7373.1|7388.9|7373.9|7388.9|7373.9|7387.8|7372.8|22
1617720300000|2021-04-06 14:45:00|7388.7|7373.7|7388.7|7373.7|7389|7374|7388.5|7373.5|14
1617720600000|2021-04-06 14:50:00|7388.8|7373.8|7388.6|7373.6|7388.8|7373.8|7388.4|7373.4|8
1617720900000|2021-04-06 14:55:00|7388.5|7373.5|7389|7374|7389|7374|7388.5|7373.5|10
1617721500000|2021-04-06 15:05:00|7388.4|7373.4|7388.8|7373.8|7388.8|7373.8|7388.3|7373.3|10
1617721800000|2021-04-06 15:10:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.7|7373.7|3
1617722100000|2021-04-06 15:15:00|7388.7|7373.7|7388.8|7373.8|7388.8|7373.8|7388.7|7373.7|4
1617722400000|2021-04-06 15:20:00|7389.2|7374.2|7389.5|7374.5|7389.9|7374.9|7389.2|7374.2|42
1617722700000|2021-04-06 15:25:00|7389.6|7374.6|7391|7376|7391.1|7376.1|7389.5|7374.5|19
1617723000000|2021-04-06 15:30:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7389.2|7374.2|18
1617723300000|2021-04-06 15:35:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.1|7375.1|24
1617723600000|2021-04-06 15:40:00|7391|7376|7392.6|7377.6|7393|7378|7391|7376|32
1617723900000|2021-04-06 15:45:00|7393|7378|7392.5|7377.5|7393.5|7378.5|7391.5|7376.5|29
1617724200000|2021-04-06 15:50:00|7392.4|7377.4|7391.9|7376.9|7392.4|7377.4|7391.9|7376.9|3
1617724500000|2021-04-06 15:55:00|7391.8|7376.8|7390.9|7375.9|7393.4|7378.4|7390.9|7375.9|45
1617724800000|2021-04-06 16:00:00|7390.8|7375.8|7391.8|7376.8|7392|7377|7389.7|7374.7|34
1617725100000|2021-04-06 16:05:00|7391.7|7376.7|7391|7376|7392.3|7377.3|7391|7376|17
1617725400000|2021-04-06 16:10:00|7391.1|7376.1|7390.9|7375.9|7391.8|7376.8|7390.9|7375.9|20
1617725700000|2021-04-06 16:15:00|7390.8|7375.8|7390.7|7375.7|7390.8|7375.8|7389.7|7374.7|15
1617726000000|2021-04-06 16:20:00|7390.6|7375.6|7389.8|7374.8|7390.6|7375.6|7389.8|7374.8|4
1617726300000|2021-04-06 16:25:00|7389.9|7374.9|7389|7374|7389.9|7374.9|7389|7374|10
1617726600000|2021-04-06 16:30:00|7388.9|7373.9|7388.3|7373.3|7388.9|7373.9|7388.1|7373.1|24
1617726900000|2021-04-06 16:35:00|7388.4|7373.4|7388.6|7373.6|7388.6|7373.6|7388.4|7373.4|5
1617728100000|2021-04-06 16:55:00|7388.7|7373.7|7389.7|7374.7|7391.2|7376.2|7388.7|7373.7|16
1617728400000|2021-04-06 17:00:00|7389.6|7374.6|7389.3|7374.3|7389.6|7374.6|7389.3|7374.3|9
1617728700000|2021-04-06 17:05:00|7389.2|7374.2|7389.4|7374.4|7389.9|7374.9|7389.2|7374.2|16
1617729000000|2021-04-06 17:10:00|7389.3|7374.3|7389.2|7374.2|7389.9|7374.9|7389.1|7374.1|23
1617729600000|2021-04-06 17:20:00|7389.3|7374.3|7389.1|7374.1|7389.3|7374.3|7389.1|7374.1|5
1617729900000|2021-04-06 17:25:00|7389.2|7374.2|7389.4|7374.4|7390.2|7375.2|7389.1|7374.1|31
1617730200000|2021-04-06 17:30:00|7389.5|7374.5|7390.4|7375.4|7391.6|7376.6|7389.5|7374.5|31
1617730500000|2021-04-06 17:35:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.4|7375.4|6
1617730800000|2021-04-06 17:40:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1617731100000|2021-04-06 17:45:00|7390.5|7375.5|7390.6|7375.6|7390.6|7375.6|7390.5|7375.5|4
1617731400000|2021-04-06 17:50:00|7390.7|7375.7|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|17
1617731700000|2021-04-06 17:55:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.8|7375.8|2
1617732300000|2021-04-06 18:05:00|7390.9|7375.9|7390.8|7375.8|7390.9|7375.9|7390.6|7375.6|8
1617732600000|2021-04-06 18:10:00|7390.9|7375.9|7390|7375|7390.9|7375.9|7390|7375|8
1617732900000|2021-04-06 18:15:00|7389.9|7374.9|7390.2|7375.2|7390.2|7375.2|7389.9|7374.9|4
1617733200000|2021-04-06 18:20:00|7390.3|7375.3|7389.2|7374.2|7390.3|7375.3|7389.2|7374.2|9
1617734100000|2021-04-06 18:35:00|7389.3|7374.3|7389.3|7374.3|7389.3|7374.3|7389.2|7374.2|5
1617734400000|2021-04-06 18:40:00|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|7389.4|7374.4|1
1617734700000|2021-04-06 18:45:00|7389.3|7374.3|7389|7374|7389.3|7374.3|7388.9|7373.9|5
1617735000000|2021-04-06 18:50:00|7388.4|7373.4|7388.2|7373.2|7388.4|7373.4|7387.4|7372.4|13
1617735300000|2021-04-06 18:55:00|7388.3|7373.3|7389.8|7374.8|7390.1|7375.1|7388.3|7373.3|37
1617735600000|2021-04-06 19:00:00|7389.9|7374.9|7389.9|7374.9|7390|7375|7389.8|7374.8|23
1617735900000|2021-04-06 19:05:00|7390.1|7375.1|7390.1|7375.1|7390.2|7375.2|7389.9|7374.9|15
1617736200000|2021-04-06 19:10:00|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|3
1617736500000|2021-04-06 19:15:00|7390.3|7375.3|7390.2|7375.2|7390.3|7375.3|7390.2|7375.2|2
1617736800000|2021-04-06 19:20:00|7390.1|7375.1|7390.2|7375.2|7390.2|7375.2|7390.1|7375.1|2
1617737100000|2021-04-06 19:25:00|7390.1|7375.1|7390.1|7375.1|7390.3|7375.3|7390.1|7375.1|9
1617737400000|2021-04-06 19:30:00|7390|7375|7390.3|7375.3|7390.4|7375.4|7390|7375|6
1617738300000|2021-04-06 19:45:00|7390|7375|7389.8|7374.8|7390.2|7375.2|7388.5|7373.5|19
1617738600000|2021-04-06 19:50:00|7389.3|7374.3|7389.8|7374.8|7389.8|7374.8|7389.3|7374.3|2
1617738900000|2021-04-06 19:55:00|7387.6|7372.6|7395.5|7370.5|7395.5|7373.9|7387.4|7370.5|11
1617759000000|2021-04-07 01:30:00|7390.5|7365.5|7390.3|7365.3|7390.5|7365.5|7389.5|7364.5|4
1617759600000|2021-04-07 01:40:00|7390.5|7365.5|7390.8|7365.8|7390.8|7365.8|7390.5|7365.5|2
1617759900000|2021-04-07 01:45:00|7391|7366|7393.3|7368.3|7393.6|7368.6|7391|7366|6
1617760200000|2021-04-07 01:50:00|7395|7370|7393.8|7368.8|7395|7370|7393.8|7368.8|2
1617760800000|2021-04-07 02:00:00|7392.8|7367.8|7394.3|7369.3|7394.3|7369.3|7392.8|7367.8|2
1617762300000|2021-04-07 02:25:00|7392.8|7367.8|7394.1|7369.1|7394.1|7369.1|7392.8|7367.8|2
1617763200000|2021-04-07 02:40:00|7391.3|7366.3|7392.1|7367.1|7394.1|7369.1|7391.3|7366.3|6
1617764100000|2021-04-07 02:55:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1617764400000|2021-04-07 03:00:00|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|7392.1|7367.1|1
1617764700000|2021-04-07 03:05:00|7393.3|7368.3|7392.6|7367.6|7393.3|7368.3|7392.6|7367.6|4
1617765000000|2021-04-07 03:10:00|7389.8|7374.8|7392.6|7367.6|7393.1|7374.8|7388.5|7367.6|18
1617766200000|2021-04-07 03:30:00|7392|7367|7391.2|7366.2|7392|7367|7390|7365|35
1617766500000|2021-04-07 03:35:00|7386.3|7371.3|7390.8|7375.8|7391.3|7376.3|7385.1|7370.1|92
1617766800000|2021-04-07 03:40:00|7390.9|7375.9|7395.6|7380.6|7396.9|7381.9|7390.8|7375.8|128
1617767100000|2021-04-07 03:45:00|7395.8|7380.8|7391.3|7376.3|7396.6|7381.6|7391.1|7376.1|97
1617767400000|2021-04-07 03:50:00|7391.2|7376.2|7389.8|7374.8|7392.3|7377.3|7389.1|7374.1|60
1617767700000|2021-04-07 03:55:00|7390.2|7375.2|7393|7378|7393.6|7378.6|7390.2|7375.2|48
1617768000000|2021-04-07 04:00:00|7392.8|7377.8|7392.5|7377.5|7392.9|7377.9|7392|7377|34
1617768300000|2021-04-07 04:05:00|7392.6|7377.6|7392.3|7377.3|7392.9|7377.9|7392|7377|27
1617768600000|2021-04-07 04:10:00|7392.4|7377.4|7392|7377|7392.4|7377.4|7391.7|7376.7|16
1617768900000|2021-04-07 04:15:00|7392.1|7377.1|7393.4|7378.4|7393.5|7378.5|7391.3|7376.3|36
1617769200000|2021-04-07 04:20:00|7393.5|7378.5|7393.2|7378.2|7393.8|7378.8|7393|7378|22
1617769500000|2021-04-07 04:25:00|7393.3|7378.3|7395.1|7380.1|7396|7381|7393.3|7378.3|21
1617769800000|2021-04-07 04:30:00|7395|7380|7392.3|7377.3|7398.2|7380|7391.4|7371.5|124
1617770100000|2021-04-07 04:35:00|7392.2|7377.2|7397|7382|7397|7382|7392.2|7377.2|77
1617770400000|2021-04-07 04:40:00|7397.3|7382.3|7400.4|7385.4|7403.8|7388.8|7396.4|7381.4|142
1617770700000|2021-04-07 04:45:00|7400.5|7385.5|7421|7396|7421|7400|7398.4|7383.4|207
1617771000000|2021-04-07 04:50:00|7416|7401|7430.1|7415.1|7438.3|7417.9|7410.5|7390.7|362
1617771300000|2021-04-07 04:55:00|7429.9|7414.9|7418.5|7403.5|7431.5|7415.6|7418.3|7403.3|270
1617771600000|2021-04-07 05:00:00|7418.6|7403.6|7420|7405|7424.7|7409.7|7415.2|7400.2|256
1617771900000|2021-04-07 05:05:00|7419.9|7404.9|7419.6|7404.6|7423.1|7408.1|7419|7404|149
1617772200000|2021-04-07 05:10:00|7419.8|7404.8|7422.3|7407.3|7425.1|7410.1|7419.7|7404.7|134
1617772500000|2021-04-07 05:15:00|7422.2|7407.2|7420.9|7405.9|7424.1|7409.1|7419.4|7404.4|137
1617772800000|2021-04-07 05:20:00|7420.7|7405.7|7423.8|7408.8|7424.3|7409.3|7420.5|7405.5|88
1617773100000|2021-04-07 05:25:00|7423.7|7408.7|7421.7|7406.7|7423.7|7408.7|7421.4|7406.4|91
1617773400000|2021-04-07 05:30:00|7421.6|7406.6|7419|7404|7421.6|7406.6|7418.9|7403.9|114
1617773700000|2021-04-07 05:35:00|7419.3|7404.3|7419.7|7404.7|7420.1|7405.1|7418.7|7403.7|59
1617774000000|2021-04-07 05:40:00|7419.6|7404.6|7419.5|7404.5|7420.1|7405.1|7418.8|7403.8|41
1617774300000|2021-04-07 05:45:00|7419.4|7404.4|7422.6|7407.6|7424.6|7409.6|7418.9|7403.9|99
1617774600000|2021-04-07 05:50:00|7422.7|7407.7|7423.9|7408.9|7423.9|7408.9|7421.2|7406.2|35
1617774900000|2021-04-07 05:55:00|7423.6|7408.6|7428.8|7413.8|7428.9|7413.9|7423.4|7408.4|77
1617775200000|2021-04-07 06:00:00|7428.7|7413.7|7431|7416|7432|7417|7427.2|7412.2|137
1617775500000|2021-04-07 06:05:00|7431.1|7416.1|7446.4|7431.4|7446.5|7431.5|7431.1|7416.1|355
1617775800000|2021-04-07 06:10:00|7446.5|7431.5|7451.3|7436.3|7453|7438|7445.8|7430.8|255
1617776100000|2021-04-07 06:15:00|7451.4|7436.4|7448.8|7433.8|7451.5|7436.5|7446.7|7431.7|155
1617776400000|2021-04-07 06:20:00|7449|7434|7444.1|7429.1|7449.3|7434.3|7443.3|7428.3|151
1617776700000|2021-04-07 06:25:00|7443.8|7428.8|7446.5|7431.5|7446.5|7431.5|7442.1|7427.1|117
1617777000000|2021-04-07 06:30:00|7446.7|7431.7|7442.1|7427.1|7449.7|7434.7|7439.1|7424.1|174
1617777300000|2021-04-07 06:35:00|7442.4|7427.4|7446.2|7431.2|7446.2|7431.2|7441.4|7426.4|110
1617777600000|2021-04-07 06:40:00|7446.5|7431.5|7449.2|7434.2|7452.3|7437.3|7445.5|7430.5|142
1617777900000|2021-04-07 06:45:00|7449.1|7434.1|7448.8|7433.8|7450.7|7435.7|7447.9|7432.9|65
1617778200000|2021-04-07 06:50:00|7448.9|7433.9|7463.5|7448.5|7467.3|7452.3|7448.6|7433.6|253
1617778500000|2021-04-07 06:55:00|7463.2|7448.2|7461.6|7446.6|7464.3|7449.3|7458.5|7443.5|135
1617778800000|2021-04-07 07:00:00|7461.1|7446.1|7460.1|7445.1|7464.3|7449.3|7458.4|7443.4|162
1617779100000|2021-04-07 07:05:00|7460.2|7445.2|7461.3|7446.3|7461.3|7446.3|7458.1|7443.1|101
1617779400000|2021-04-07 07:10:00|7461.5|7446.5|7468.3|7453.3|7470.1|7455.1|7461.1|7446.1|149
1617779700000|2021-04-07 07:15:00|7468.5|7453.5|7471.4|7456.4|7476.8|7461.8|7468.1|7453.1|283
1617780000000|2021-04-07 07:20:00|7471.5|7456.5|7477.7|7462.7|7480.2|7465.2|7469.7|7454.7|208
1617780300000|2021-04-07 07:25:00|7477.8|7462.8|7484.2|7469.2|7488.3|7472.4|7477.8|7462.8|206
1617780600000|2021-04-07 07:30:00|7484|7469|7474|7459|7485|7470|7474|7459|204
1617780900000|2021-04-07 07:35:00|7474.1|7459.1|7466.6|7451.6|7479.7|7464.7|7466.6|7451.6|272
1617781200000|2021-04-07 07:40:00|7466.4|7451.4|7461.3|7446.3|7466.6|7451.6|7454.7|7435.6|184
1617781500000|2021-04-07 07:45:00|7461|7446|7464.8|7449.8|7474.9|7454.3|7460|7443.2|206
1617781800000|2021-04-07 07:50:00|7465|7450|7466|7451|7468.6|7453.6|7462.8|7447.8|106
1617782100000|2021-04-07 07:55:00|7466.3|7451.3|7470.8|7455.8|7472.4|7457.4|7465.9|7450.9|110
1617782400000|2021-04-07 08:00:00|7471|7456|7472|7457|7482.1|7462|7469.8|7454.8|170
1617782700000|2021-04-07 08:05:00|7472.1|7457.1|7471.4|7456.4|7474.3|7459.3|7469.1|7448.8|147
1617783000000|2021-04-07 08:10:00|7471.5|7456.5|7472.3|7457.3|7473|7458|7470.1|7455.1|143
1617783300000|2021-04-07 08:15:00|7472.4|7457.4|7473.5|7458.5|7477.3|7462.3|7472|7457|125
1617783600000|2021-04-07 08:20:00|7473.3|7458.3|7470.3|7455.3|7473.5|7458.5|7470|7455|149
1617783900000|2021-04-07 08:25:00|7470.4|7455.4|7469.4|7454.4|7471.4|7456.4|7468.7|7453.7|60
1617784200000|2021-04-07 08:30:00|7469.8|7454.8|7465.8|7450.8|7470|7455|7465.2|7450.2|77
1617784500000|2021-04-07 08:35:00|7466.1|7451.1|7461.8|7446.8|7466.2|7451.2|7459.3|7444.3|137
1617784800000|2021-04-07 08:40:00|7461.6|7446.6|7464.9|7449.9|7465.5|7450.5|7461.4|7446.4|66
1617785100000|2021-04-07 08:45:00|7464.7|7449.7|7465.1|7450.1|7467.4|7452.4|7464.1|7449.1|60
1617785400000|2021-04-07 08:50:00|7465.2|7450.2|7464.7|7449.7|7465.2|7450.2|7461.7|7446.7|85
1617785700000|2021-04-07 08:55:00|7464.5|7449.5|7465.4|7450.4|7467.1|7452.1|7463.9|7448.9|69
1617786000000|2021-04-07 09:00:00|7465.5|7450.5|7470|7455|7470.1|7455.1|7465.5|7450.5|62
1617786300000|2021-04-07 09:05:00|7470.1|7455.1|7470.1|7455.1|7471|7456|7469.2|7454.2|71
1617786600000|2021-04-07 09:10:00|7470|7455|7477.8|7462.8|7477.8|7462.8|7469.9|7454.9|86
1617786900000|2021-04-07 09:15:00|7477.9|7462.9|7484.9|7469.9|7484.9|7469.9|7477.9|7462.9|174
1617787200000|2021-04-07 09:20:00|7484.7|7469.7|7482|7467|7485.4|7470.4|7479.6|7464.6|130
1617787500000|2021-04-07 09:25:00|7482.3|7467.3|7477.8|7462.8|7483.5|7468.5|7477.8|7462.8|51
1617787800000|2021-04-07 09:30:00|7477.1|7462.1|7478.8|7463.8|7478.9|7463.9|7474.4|7459.4|82
1617788100000|2021-04-07 09:35:00|7479|7464|7478.9|7463.9|7479.2|7464.2|7478.2|7463.2|36
1617788400000|2021-04-07 09:40:00|7478.7|7463.7|7482.9|7467.9|7484|7469|7478.7|7463.7|64
1617788700000|2021-04-07 09:45:00|7483.3|7468.3|7482.6|7467.6|7484|7469|7479.2|7464.2|64
1617789000000|2021-04-07 09:50:00|7482.8|7467.8|7500.5|7475.5|7501.1|7477.6|7482.6|7467.6|120
1617789300000|2021-04-07 09:55:00|7500.6|7475.6|7504.8|7479.8|7509|7487.4|7488|7469.3|199
1617789600000|2021-04-07 10:00:00|7505.1|7480.1|7494.4|7479.4|7506|7485.4|7494.3|7476.9|144
1617789900000|2021-04-07 10:05:00|7494.7|7479.7|7489.7|7474.7|7496.9|7480.1|7486.7|7471.1|104
1617790200000|2021-04-07 10:10:00|7489|7474|7488.4|7473.4|7490.8|7475.8|7487.2|7472.2|64
1617790500000|2021-04-07 10:15:00|7488.6|7473.6|7491.7|7466.7|7491.7|7473.7|7485|7466.7|80
1617790800000|2021-04-07 10:20:00|7491.6|7466.6|7488.4|7473.4|7491.6|7473.8|7486.1|7466.6|53
1617791100000|2021-04-07 10:25:00|7488.3|7473.3|7482.9|7467.9|7489.4|7474.4|7482.9|7467.9|80
1617791400000|2021-04-07 10:30:00|7482.5|7467.5|7486|7471|7487.2|7472.2|7482.1|7467.1|96
1617791700000|2021-04-07 10:35:00|7485.8|7470.8|7485.6|7470.6|7487.8|7472.8|7484.5|7469.5|70
1617792000000|2021-04-07 10:40:00|7484.7|7469.7|7482.7|7467.7|7484.7|7469.7|7481.7|7466.7|81
1617792300000|2021-04-07 10:45:00|7482.9|7467.9|7478|7463|7482.9|7467.9|7477.3|7462.3|89
1617792600000|2021-04-07 10:50:00|7477.8|7462.8|7479.8|7464.8|7481.8|7466.8|7477.7|7462.7|77
1617792900000|2021-04-07 10:55:00|7479.6|7464.6|7477.9|7462.9|7479.6|7464.6|7476.7|7461.7|47
1617793200000|2021-04-07 11:00:00|7477.8|7462.8|7478|7463|7478|7463|7477.5|7462.5|36
1617793500000|2021-04-07 11:05:00|7477.9|7462.9|7479.9|7464.9|7480.2|7465.2|7477.9|7462.9|69
1617793800000|2021-04-07 11:10:00|7480|7465|7483.4|7468.4|7484|7469|7480|7465|76
1617794100000|2021-04-07 11:15:00|7483.7|7468.7|7482.8|7467.8|7483.7|7468.7|7482.6|7467.6|51
1617794400000|2021-04-07 11:20:00|7482.9|7467.9|7480.1|7465.1|7483|7468|7479.2|7464.2|90
1617794700000|2021-04-07 11:25:00|7479.7|7464.7|7478|7463|7480.1|7465.1|7477.9|7462.9|82
1617795000000|2021-04-07 11:30:00|7477.8|7462.8|7475.7|7450.7|7480.2|7463.2|7473|7450.1|69
1617795300000|2021-04-07 11:35:00|7475.4|7450.4|7468.6|7443.6|7475.5|7456.4|7468.3|7443.4|69
1617795600000|2021-04-07 11:40:00|7468.4|7443.4|7469.5|7454.5|7473.5|7454.5|7465.5|7443.4|23
1617795900000|2021-04-07 11:45:00|7469.4|7454.4|7476.6|7451.6|7478.5|7455.3|7468.5|7451.2|34
1617796200000|2021-04-07 11:50:00|7476.7|7451.7|7471.7|7456.7|7477.6|7456.7|7470.7|7451.7|31
1617796500000|2021-04-07 11:55:00|7472.1|7457.1|7471.9|7456.9|7478.6|7457.1|7471.3|7452|41
1617796800000|2021-04-07 12:00:00|7472.2|7457.2|7475.4|7460.4|7479.6|7460.4|7472.2|7454.1|20
1617797100000|2021-04-07 12:05:00|7475.3|7460.3|7478.5|7463.5|7478.9|7463.9|7475.3|7460.3|47
1617797400000|2021-04-07 12:10:00|7477.7|7462.7|7481.9|7466.9|7481.9|7466.9|7477.4|7462.4|35
1617797700000|2021-04-07 12:15:00|7482.1|7467.1|7485.9|7470.9|7490.9|7471|7481|7461.6|56
1617798000000|2021-04-07 12:20:00|7486|7471|7485.6|7470.6|7486.2|7471.2|7485.6|7470.6|14
1617798300000|2021-04-07 12:25:00|7485.7|7470.7|7494.8|7469.8|7495.9|7473.2|7485.6|7465.8|86
1617798600000|2021-04-07 12:30:00|7495|7470|7487.4|7472.4|7498.3|7473.3|7487.3|7468.5|62
1617798900000|2021-04-07 12:35:00|7494.2|7469.2|7486.4|7471.4|7494.6|7473.4|7485.1|7467.4|32
1617799200000|2021-04-07 12:40:00|7485.8|7470.8|7486.1|7471.1|7486.4|7471.4|7485.8|7470.8|3
1617799500000|2021-04-07 12:45:00|7485.6|7470.6|7486.3|7471.3|7486.3|7471.3|7485.6|7470.6|12
1617799800000|2021-04-07 12:50:00|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486|7471|3
1617800100000|2021-04-07 12:55:00|7485.6|7470.6|7487.6|7472.6|7488|7473|7485|7470|18
1617800400000|2021-04-07 13:00:00|7487.5|7472.5|7488.7|7473.7|7490.4|7475.4|7487.5|7472.5|12
1617800700000|2021-04-07 13:05:00|7488.8|7473.8|7498.7|7473.7|7498.8|7476.4|7488.8|7473.7|25
1617801000000|2021-04-07 13:10:00|7498.5|7473.5|7498.4|7473.4|7499.7|7474.7|7498.3|7473.3|24
1617801300000|2021-04-07 13:15:00|7497.9|7472.9|7497.6|7472.6|7499|7479.6|7491.5|7472.6|36
1617801600000|2021-04-07 13:20:00|7497.5|7472.5|7496.1|7471.1|7497.5|7472.5|7495.7|7470.7|46
1617801900000|2021-04-07 13:25:00|7496.2|7471.2|7486.8|7471.8|7496.2|7476.3|7484|7469|86
1617802200000|2021-04-07 13:30:00|7486.7|7471.7|7486.2|7471.2|7486.9|7471.9|7484.6|7469.6|72
1617802500000|2021-04-07 13:35:00|7486.1|7471.1|7487.4|7472.4|7487.6|7472.6|7486.1|7471.1|55
1617802800000|2021-04-07 13:40:00|7487.3|7472.3|7486|7471|7488.2|7473.2|7485.9|7470.9|34
1617803100000|2021-04-07 13:45:00|7485.9|7470.9|7483.3|7468.3|7490.3|7470.9|7481.8|7465.3|51
1617803400000|2021-04-07 13:50:00|7483.4|7468.4|7483.1|7468.1|7483.4|7468.4|7481.4|7466.4|84
1617803700000|2021-04-07 13:55:00|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.1|7468.1|26
1617804000000|2021-04-07 14:00:00|7483.9|7468.9|7483.3|7468.3|7489|7471.2|7483|7464|71
1617804300000|2021-04-07 14:05:00|7483.4|7468.4|7482.6|7467.6|7483.7|7468.7|7482.2|7467.2|65
1617804600000|2021-04-07 14:10:00|7482.7|7467.7|7482.7|7467.7|7483.1|7468.1|7482.2|7467.2|387
1617804900000|2021-04-07 14:15:00|7482.8|7467.8|7485.1|7470.1|7486|7471|7482.7|7467.7|71
1617805200000|2021-04-07 14:20:00|7485.2|7470.2|7484.6|7469.6|7485.2|7470.2|7484.5|7469.5|21
1617805500000|2021-04-07 14:25:00|7484.7|7469.7|7483|7468|7484.7|7469.7|7482.8|7467.8|40
1617805800000|2021-04-07 14:30:00|7483.1|7468.1|7483.6|7468.6|7483.9|7468.9|7482.3|7467.3|36
1617806100000|2021-04-07 14:35:00|7483.4|7468.4|7482.6|7467.6|7483.4|7468.4|7482.4|7467.4|9
1617806400000|2021-04-07 14:40:00|7482.4|7467.4|7481.6|7466.6|7482.4|7467.4|7481.4|7466.4|29
1617806700000|2021-04-07 14:45:00|7481.7|7466.7|7480.7|7465.7|7481.8|7466.8|7478.2|7463.2|79
1617807000000|2021-04-07 14:50:00|7479.7|7464.7|7476.6|7461.6|7479.7|7464.7|7476.2|7461.2|66
1617807300000|2021-04-07 14:55:00|7476.5|7461.5|7477.4|7462.4|7478.3|7463.3|7473.8|7458.8|93
1617807600000|2021-04-07 15:00:00|7477.3|7462.3|7480.8|7465.8|7480.8|7465.8|7477.2|7462.2|102
1617807900000|2021-04-07 15:05:00|7481.2|7466.2|7479.8|7464.8|7482.1|7467.1|7479.3|7464.3|96
1617808200000|2021-04-07 15:10:00|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.4|7464.4|19
1617808500000|2021-04-07 15:15:00|7480|7465|7479|7464|7480.2|7465.2|7479|7464|61
1617808800000|2021-04-07 15:20:00|7478.9|7463.9|7479.8|7464.8|7480.2|7465.2|7478.9|7463.9|25
1617809100000|2021-04-07 15:25:00|7479.9|7464.9|7481.3|7466.3|7481.6|7466.6|7479.8|7464.8|49
1617809400000|2021-04-07 15:30:00|7481.2|7466.2|7481|7466|7481.5|7466.5|7480.9|7465.9|28
1617809700000|2021-04-07 15:35:00|7481.1|7466.1|7481.2|7466.2|7481.4|7466.4|7481|7466|15
1617810000000|2021-04-07 15:40:00|7481.1|7466.1|7483.4|7468.4|7483.6|7468.6|7481.1|7466.1|40
1617810300000|2021-04-07 15:45:00|7483.3|7468.3|7483.7|7468.7|7484.4|7469.4|7483.2|7468.2|37
1617810600000|2021-04-07 15:50:00|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.7|7468.7|7
1617810900000|2021-04-07 15:55:00|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7482.5|7467.5|26
1617811200000|2021-04-07 16:00:00|7483.7|7468.7|7483.1|7468.1|7483.8|7468.8|7483|7468|23
1617811500000|2021-04-07 16:05:00|7482.5|7467.5|7481.4|7466.4|7482.5|7467.5|7481.3|7466.3|23
1617811800000|2021-04-07 16:10:00|7481.5|7466.5|7482|7467|7482|7467|7481.3|7466.3|10
1617812100000|2021-04-07 16:15:00|7482.1|7467.1|7483.2|7468.2|7483.3|7468.3|7482.1|7467.1|21
1617812400000|2021-04-07 16:20:00|7483.3|7468.3|7483.6|7468.6|7483.8|7468.8|7483.3|7468.3|24
1617812700000|2021-04-07 16:25:00|7483.7|7468.7|7483|7468|7484|7469|7482.4|7467.4|28
1617813000000|2021-04-07 16:30:00|7483.4|7468.4|7480.5|7465.5|7483.4|7468.4|7480.3|7465.3|48
1617813300000|2021-04-07 16:35:00|7480.6|7465.6|7481.1|7466.1|7481.6|7466.6|7480.2|7465.2|26
1617813600000|2021-04-07 16:40:00|7481.2|7466.2|7480.9|7465.9|7481.2|7466.2|7480.9|7465.9|39
1617813900000|2021-04-07 16:45:00|7481.2|7466.2|7480.2|7465.2|7481.2|7466.2|7479.9|7464.9|25
1617814200000|2021-04-07 16:50:00|7480.1|7465.1|7480|7465|7480.3|7465.3|7480|7465|16
1617814500000|2021-04-07 16:55:00|7479.9|7464.9|7480|7465|7480.1|7465.1|7479.7|7464.7|12
1617814800000|2021-04-07 17:00:00|7480.1|7465.1|7480|7465|7480.1|7465.1|7479.8|7464.8|10
1617815100000|2021-04-07 17:05:00|7479.9|7464.9|7480.3|7465.3|7480.4|7465.4|7479.8|7464.8|11
1617815400000|2021-04-07 17:10:00|7480.2|7465.2|7480.2|7465.2|7480.5|7465.5|7479.9|7464.9|17
1617815700000|2021-04-07 17:15:00|7480.1|7465.1|7480.9|7465.9|7481.1|7466.1|7480.1|7465.1|35
1617816000000|2021-04-07 17:20:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.8|7465.8|6
1617816300000|2021-04-07 17:25:00|7480.9|7465.9|7480.6|7465.6|7481.5|7466.5|7479.5|7464.5|46
1617816600000|2021-04-07 17:30:00|7480.5|7465.5|7486.8|7461.8|7487.8|7466.3|7480.4|7460.8|74
1617816900000|2021-04-07 17:35:00|7486.7|7461.7|7486.9|7461.9|7487.2|7467.1|7482.1|7461.6|190
1617817200000|2021-04-07 17:40:00|7487|7462|7487|7462|7487.1|7462.1|7486.5|7461.5|21
1617817500000|2021-04-07 17:45:00|7486.9|7461.9|7482.4|7467.4|7487|7467.5|7481.6|7461.7|32
1617817800000|2021-04-07 17:50:00|7482.3|7467.3|7482.4|7467.4|7482.4|7467.4|7482.3|7467.3|6
1617818100000|2021-04-07 17:55:00|7482.3|7467.3|7485.8|7460.8|7486.2|7467.3|7481.1|7460.8|46
1617818400000|2021-04-07 18:00:00|7485.9|7460.9|7480.7|7465.7|7486.3|7466|7480.1|7460.5|26
1617818700000|2021-04-07 18:05:00|7480.6|7465.6|7480.4|7465.4|7480.7|7465.7|7479.9|7464.9|12
1617819000000|2021-04-07 18:10:00|7480.5|7465.5|7481.6|7466.6|7481.6|7466.6|7480.4|7465.4|26
1617819300000|2021-04-07 18:15:00|7481.5|7466.5|7481.1|7466.1|7481.6|7466.6|7481.1|7466.1|8
1617819600000|2021-04-07 18:20:00|7481.2|7466.2|7481|7466|7481.2|7466.2|7481|7466|11
1617819900000|2021-04-07 18:25:00|7481.1|7466.1|7481|7466|7481.6|7466.6|7480.9|7465.9|46
1617820200000|2021-04-07 18:30:00|7480.9|7465.9|7482.4|7467.4|7482.4|7467.4|7480.9|7465.9|27
1617820500000|2021-04-07 18:35:00|7482.3|7467.3|7482.3|7467.3|7482.4|7467.4|7482.1|7467.1|37
1617820800000|2021-04-07 18:40:00|7482.1|7467.1|7484.1|7469.1|7484.7|7469.7|7482.1|7467.1|49
1617821100000|2021-04-07 18:45:00|7484|7469|7486.3|7471.3|7486.3|7471.3|7483.7|7468.7|63
1617821400000|2021-04-07 18:50:00|7486.4|7471.4|7486.8|7471.8|7486.9|7471.9|7486.4|7471.4|173
1617821700000|2021-04-07 18:55:00|7486.6|7471.6|7492.8|7467.8|7492.8|7471.8|7486.2|7466.8|61
1617822000000|2021-04-07 19:00:00|7492.9|7467.9|7493.1|7468.1|7493.1|7468.1|7492.9|7467.9|3
1617822300000|2021-04-07 19:05:00|7493.3|7468.3|7488.1|7473.1|7493.4|7473.8|7488.1|7468.3|15
1617822600000|2021-04-07 19:10:00|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|2
1617822900000|2021-04-07 19:15:00|7488|7473|7488.1|7473.1|7488.1|7473.1|7488|7473|2
1617823200000|2021-04-07 19:20:00|7488|7473|7488|7473|7488.1|7473.1|7488|7473|3
1617823500000|2021-04-07 19:25:00|7488.1|7473.1|7488|7473|7488.1|7473.1|7488|7473|10
1617823800000|2021-04-07 19:30:00|7487.9|7472.9|7488.9|7473.9|7489|7474|7487.9|7472.9|14
1617824100000|2021-04-07 19:35:00|7489.3|7474.3|7490.6|7475.6|7490.7|7475.7|7489.3|7474.3|6
1617824400000|2021-04-07 19:40:00|7490.7|7475.7|7492|7477|7492.7|7477.7|7490.7|7475.7|28
1617824700000|2021-04-07 19:45:00|7492.2|7477.2|7495.4|7470.4|7495.4|7477.3|7490.6|7470.3|7
1617825000000|2021-04-07 19:50:00|7495.5|7470.5|7495.9|7470.9|7497.4|7474.8|7489.6|7467.9|24
1617825300000|2021-04-07 19:55:00|7495.8|7470.8|7490.3|7465.3|7495.8|7473.8|7484.8|7463.3|43
1617845400000|2021-04-08 01:30:00|7493|7468|7495.5|7470.5|7495.5|7470.5|7493|7468|2
1617845700000|2021-04-08 01:35:00|7495.3|7470.3|7489.8|7464.8|7495.3|7470.3|7489.8|7464.8|3
1617848400000|2021-04-08 02:20:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1617848700000|2021-04-08 02:25:00|7494.7|7469.7|7498.2|7473.2|7498.7|7473.7|7494|7469|15
1617850500000|2021-04-08 02:55:00|7496.5|7471.5|7493.3|7468.3|7496.5|7473.2|7488.2|7468.3|12
1617850800000|2021-04-08 03:00:00|7494.3|7469.3|7490.8|7465.8|7494.3|7469.3|7490.4|7465.4|8
1617851100000|2021-04-08 03:05:00|7490.2|7465.2|7486.7|7461.7|7490.2|7465.2|7486.7|7461.7|17
1617851400000|2021-04-08 03:10:00|7488.7|7463.7|7486.7|7461.7|7488.7|7463.7|7486.7|7461.7|4
1617851700000|2021-04-08 03:15:00|7486|7461|7485.5|7460.5|7486|7461|7484.8|7459.8|3
1617852300000|2021-04-08 03:25:00|7486|7461|7486.7|7461.7|7487.7|7462.7|7485.5|7460.5|6
1617852600000|2021-04-08 03:30:00|7487|7462|7486.3|7461.3|7488.7|7463.7|7485.3|7460.3|120
1617852900000|2021-04-08 03:35:00|7481|7466|7480.6|7465.6|7481.3|7466.3|7480.3|7465.3|19
1617853200000|2021-04-08 03:40:00|7480.8|7465.8|7478.6|7463.6|7484.3|7469.3|7478.6|7463.6|97
1617853500000|2021-04-08 03:45:00|7478.3|7463.3|7480.2|7455.2|7480.7|7463.8|7468.8|7453.8|248
1617853800000|2021-04-08 03:50:00|7480.1|7455.1|7476.2|7461.2|7485.1|7463.7|7473.5|7455.1|93
1617854100000|2021-04-08 03:55:00|7476|7461|7475|7460|7476|7461|7473|7458|48
1617854400000|2021-04-08 04:00:00|7474.8|7459.8|7474.5|7459.5|7474.8|7459.8|7472.3|7457.3|61
1617854700000|2021-04-08 04:05:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7473|7458|20
1617855000000|2021-04-08 04:10:00|7474.1|7459.1|7475.3|7460.3|7475.3|7460.3|7474.1|7459.1|55
1617855300000|2021-04-08 04:15:00|7475.2|7460.2|7481.6|7466.6|7481.7|7466.7|7474.9|7459.9|108
1617855600000|2021-04-08 04:20:00|7481.3|7466.3|7479.7|7464.7|7483.7|7468.7|7478.9|7463.9|158
1617855900000|2021-04-08 04:25:00|7479.5|7464.5|7483.4|7468.4|7484.7|7469.7|7479.5|7464.5|94
1617856200000|2021-04-08 04:30:00|7483.5|7468.5|7491|7476|7501|7481|7481.2|7466.2|283
1617856500000|2021-04-08 04:35:00|7490.9|7475.9|7489.8|7474.8|7491.7|7476.7|7486.5|7471.5|185
1617856800000|2021-04-08 04:40:00|7489.3|7474.3|7486.7|7471.7|7489.5|7474.5|7485.5|7470.5|95
1617857100000|2021-04-08 04:45:00|7486.6|7471.6|7482.9|7467.9|7486.7|7471.7|7482|7467|100
1617857400000|2021-04-08 04:50:00|7483.2|7468.2|7481.7|7466.7|7485.2|7470.2|7481.7|7466.7|82
1617857700000|2021-04-08 04:55:00|7481.6|7466.6|7474.8|7459.8|7481.6|7466.6|7474.3|7459.3|101
1617858000000|2021-04-08 05:00:00|7474.5|7459.5|7469.9|7454.9|7475.9|7460.9|7469.3|7454.3|164
1617858300000|2021-04-08 05:05:00|7469.7|7454.7|7468.5|7453.5|7470|7455|7466.1|7451.1|133
1617858600000|2021-04-08 05:10:00|7469.1|7454.1|7465.4|7450.4|7469.8|7454.8|7463.1|7441.7|158
1617858900000|2021-04-08 05:15:00|7465.7|7450.7|7467.1|7452.1|7469|7454|7465.4|7450.4|88
1617859200000|2021-04-08 05:20:00|7467|7452|7464.4|7449.4|7467.1|7452.1|7463.7|7448.7|84
1617859500000|2021-04-08 05:25:00|7464.5|7449.5|7464.7|7449.7|7465.6|7450.6|7463.1|7448.1|113
1617859800000|2021-04-08 05:30:00|7464.6|7449.6|7461.9|7446.9|7464.6|7449.6|7461|7446|72
1617860100000|2021-04-08 05:35:00|7462|7447|7464.3|7449.3|7464.5|7449.5|7461.5|7446.5|136
1617860400000|2021-04-08 05:40:00|7464.4|7449.4|7468.4|7453.4|7468.4|7453.4|7464.3|7449.3|160
1617860700000|2021-04-08 05:45:00|7468.8|7453.8|7472.3|7457.3|7472.9|7457.9|7468.4|7453.4|204
1617861000000|2021-04-08 05:50:00|7472.4|7457.4|7474.9|7459.9|7477.3|7462.3|7472.1|7457.1|200
1617861300000|2021-04-08 05:55:00|7474.6|7459.6|7472.6|7457.6|7474.6|7459.6|7471.1|7456.1|106
1617861600000|2021-04-08 06:00:00|7472.5|7457.5|7476.5|7461.5|7476.6|7461.6|7472.4|7457.4|52
1617861900000|2021-04-08 06:05:00|7476.8|7461.8|7479.3|7464.3|7481.4|7466.4|7476.7|7461.7|156
1617862200000|2021-04-08 06:10:00|7479.2|7464.2|7479.2|7464.2|7479.4|7464.4|7477|7462|151
1617862500000|2021-04-08 06:15:00|7479.3|7464.3|7480.3|7465.3|7480.9|7465.9|7479|7464|91
1617862800000|2021-04-08 06:20:00|7480.2|7465.2|7479.4|7464.4|7481.1|7466.1|7479.1|7464.1|98
1617863100000|2021-04-08 06:25:00|7479.5|7464.5|7478.3|7463.3|7479.6|7464.6|7477.6|7462.6|99
1617863400000|2021-04-08 06:30:00|7478.2|7463.2|7475.7|7460.7|7478.3|7463.3|7475|7460|75
1617863700000|2021-04-08 06:35:00|7475.9|7460.9|7480|7465|7480|7465|7475.5|7460.5|84
1617864000000|2021-04-08 06:40:00|7479.9|7464.9|7480.5|7465.5|7481.9|7466.9|7479.9|7464.9|98
1617864300000|2021-04-08 06:45:00|7480.4|7465.4|7477.6|7462.6|7480.4|7465.4|7476.8|7461.8|109
1617864600000|2021-04-08 06:50:00|7477.7|7462.7|7477.3|7462.3|7479.1|7464.1|7475.9|7460.9|102
1617864900000|2021-04-08 06:55:00|7477.2|7462.2|7476.9|7461.9|7477.9|7462.9|7474.8|7459.8|108
1617865200000|2021-04-08 07:00:00|7477|7462|7476|7461|7477.8|7462.8|7475.1|7460.1|93
1617865500000|2021-04-08 07:05:00|7475.8|7460.8|7476|7461|7476.6|7461.6|7474.9|7459.9|80
1617865800000|2021-04-08 07:10:00|7475.9|7460.9|7473|7458|7476.9|7461.9|7472.7|7457.7|87
1617866100000|2021-04-08 07:15:00|7472.9|7457.9|7473.7|7458.7|7475|7460|7472.2|7457.2|61
1617866400000|2021-04-08 07:20:00|7474.1|7459.1|7474.2|7459.2|7474.4|7459.4|7473.1|7458.1|27
1617866700000|2021-04-08 07:25:00|7474.3|7459.3|7477.7|7462.7|7479.7|7464.7|7474.3|7459.3|96
1617867000000|2021-04-08 07:30:00|7478|7463|7476.7|7461.7|7479.8|7464.8|7476.7|7461.7|55
1617867300000|2021-04-08 07:35:00|7476.9|7461.9|7476.9|7461.9|7478.2|7463.2|7475.9|7460.9|64
1617867600000|2021-04-08 07:40:00|7477|7462|7476.9|7461.9|7478.2|7463.2|7476|7461|48
1617867900000|2021-04-08 07:45:00|7477.1|7462.1|7476.6|7461.6|7477.7|7462.7|7476.2|7461.2|36
1617868200000|2021-04-08 07:50:00|7476.7|7461.7|7476.7|7461.7|7477|7462|7476.1|7461.1|15
1617868500000|2021-04-08 07:55:00|7476.3|7461.3|7473.2|7458.2|7476.3|7461.3|7471.9|7456.9|37
1617868800000|2021-04-08 08:00:00|7473.1|7458.1|7473.4|7458.4|7473.8|7458.8|7472.9|7457.9|30
1617869100000|2021-04-08 08:05:00|7473.2|7458.2|7477.3|7462.3|7477.3|7462.3|7471|7456|62
1617869400000|2021-04-08 08:10:00|7477.1|7462.1|7479.3|7464.3|7479.7|7464.7|7476.2|7461.2|75
1617869700000|2021-04-08 08:15:00|7479.5|7464.5|7479.2|7464.2|7479.8|7464.8|7479.1|7464.1|36
1617870000000|2021-04-08 08:20:00|7479.1|7464.1|7492.8|7477.8|7494.1|7479.1|7478.8|7463.8|190
1617870300000|2021-04-08 08:25:00|7492.7|7477.7|7484.9|7469.9|7493.7|7478.7|7484.9|7469.9|127
1617870600000|2021-04-08 08:30:00|7485|7470|7489.8|7474.8|7491.5|7476.5|7485|7470|102
1617870900000|2021-04-08 08:35:00|7489.9|7474.9|7489.9|7474.9|7490.3|7475.3|7488.7|7473.7|69
1617871200000|2021-04-08 08:40:00|7490|7475|7490.9|7475.9|7492.8|7477.8|7490|7475|60
1617871500000|2021-04-08 08:45:00|7490.8|7475.8|7508.4|7493.4|7513.5|7493.6|7490.8|7475.8|267
1617871800000|2021-04-08 08:50:00|7508.2|7493.2|7534.3|7509.3|7534.5|7511.6|7505.8|7490.8|357
1617872100000|2021-04-08 08:55:00|7534.5|7509.5|7527.6|7502.6|7546.3|7524.7|7521.5|7496.5|320
1617872400000|2021-04-08 09:00:00|7527.8|7502.8|7521.6|7496.6|7534.7|7509.7|7518.9|7496.6|274
1617872700000|2021-04-08 09:05:00|7521.4|7496.4|7520.2|7495.2|7526.7|7504|7515.8|7494.4|281
1617873000000|2021-04-08 09:10:00|7520.3|7495.3|7516.5|7501.5|7522.4|7502.9|7515.5|7494.9|127
1617873300000|2021-04-08 09:15:00|7516.7|7501.7|7523.1|7498.1|7527.1|7506.7|7516.5|7497.9|120
1617873600000|2021-04-08 09:20:00|7523.9|7498.9|7527.4|7502.4|7530.5|7505.5|7518.8|7498.9|83
1617873900000|2021-04-08 09:25:00|7527.1|7502.1|7523.2|7498.2|7527.1|7507.1|7518.2|7498.1|86
1617874200000|2021-04-08 09:30:00|7518.4|7503.4|7508.9|7493.9|7523.7|7504|7508.6|7489.8|127
1617874500000|2021-04-08 09:35:00|7509|7494|7518.8|7493.8|7521.4|7500.3|7509|7489.6|119
1617874800000|2021-04-08 09:40:00|7518.6|7493.6|7508.4|7493.4|7518.6|7497.4|7507.7|7488|122
1617875100000|2021-04-08 09:45:00|7513.3|7488.3|7509.8|7484.8|7513.9|7493.8|7505.6|7484.8|132
1617875400000|2021-04-08 09:50:00|7509.7|7484.7|7503.9|7478.9|7510.6|7487.9|7498|7477.6|191
1617875700000|2021-04-08 09:55:00|7504|7479|7503.2|7488.2|7509.1|7489.5|7498.8|7478.6|138
1617876000000|2021-04-08 10:00:00|7502.9|7487.9|7507.1|7492.1|7513.4|7493.3|7502.1|7486.8|113
1617876300000|2021-04-08 10:05:00|7507|7492|7507.2|7492.2|7512.9|7494.7|7507|7487.5|109
1617876600000|2021-04-08 10:10:00|7507.3|7492.3|7501.3|7486.3|7507.4|7492.4|7500.8|7485.8|151
1617876900000|2021-04-08 10:15:00|7501.2|7486.2|7500.6|7485.6|7502.4|7487.4|7498.8|7483.8|119
1617877200000|2021-04-08 10:20:00|7500.7|7485.7|7505.3|7490.3|7506.4|7491.4|7500.5|7485.5|142
1617877500000|2021-04-08 10:25:00|7505.2|7490.2|7499.4|7484.4|7505.2|7490.2|7499.4|7484.4|126
1617877800000|2021-04-08 10:30:00|7499.3|7484.3|7498.3|7483.3|7500.4|7485.4|7496.6|7481.6|138
1617878100000|2021-04-08 10:35:00|7498.5|7483.5|7500.1|7485.1|7501.6|7486.6|7498.5|7483.5|94
1617878400000|2021-04-08 10:40:00|7500|7485|7500.9|7485.9|7501.1|7486.1|7498.8|7483.8|112
1617878700000|2021-04-08 10:45:00|7501|7486|7502.9|7487.9|7503.9|7488.9|7500.9|7485.9|108
1617879000000|2021-04-08 10:50:00|7502.8|7487.8|7507.3|7492.3|7507.8|7492.8|7502.7|7487.7|102
1617879300000|2021-04-08 10:55:00|7507.4|7492.4|7514.1|7499.1|7514.1|7499.1|7507.4|7492.4|106
1617879600000|2021-04-08 11:00:00|7514|7499|7509.8|7494.8|7514.1|7499.1|7508.9|7493.9|124
1617879900000|2021-04-08 11:05:00|7514.7|7489.7|7511.4|7496.4|7515.7|7496.9|7508.7|7489.7|80
1617880200000|2021-04-08 11:10:00|7511.2|7496.2|7510.6|7495.6|7512.1|7497.1|7509.4|7494.4|70
1617880500000|2021-04-08 11:15:00|7510.5|7495.5|7507|7492|7511.9|7495.7|7506.7|7486.7|98
1617880800000|2021-04-08 11:20:00|7511.9|7486.9|7507.7|7482.7|7511.9|7491.7|7502.3|7482.1|79
1617881100000|2021-04-08 11:25:00|7502.9|7487.9|7509.8|7484.8|7510|7488.7|7502.4|7483.1|71
1617881400000|2021-04-08 11:30:00|7509.5|7484.5|7510|7485|7510.4|7485.4|7508.9|7483.9|15
1617881700000|2021-04-08 11:35:00|7510.1|7485.1|7515.8|7490.8|7515.8|7490.8|7510.1|7485.1|14
1617882000000|2021-04-08 11:40:00|7516|7491|7509.9|7484.9|7516.1|7492.7|7507.3|7484.9|18
1617882300000|2021-04-08 11:45:00|7509.8|7484.8|7507.8|7482.8|7510|7488.8|7502|7482.8|15
1617882600000|2021-04-08 11:50:00|7502.5|7487.5|7502.5|7487.5|7502.6|7487.6|7501.9|7486.9|21
1617882900000|2021-04-08 11:55:00|7503|7488|7503.3|7488.3|7504.1|7489.1|7503|7488|10
1617883200000|2021-04-08 12:00:00|7503|7488|7502|7487|7503|7488|7502|7487|16
1617883500000|2021-04-08 12:05:00|7502.3|7487.3|7502.8|7487.8|7502.8|7487.8|7502|7487|6
1617883800000|2021-04-08 12:10:00|7502.3|7487.3|7504|7489|7504.6|7489.6|7501.9|7486.9|45
1617884100000|2021-04-08 12:15:00|7503.9|7488.9|7508.3|7483.3|7509.7|7489.6|7502.2|7483.3|45
1617884400000|2021-04-08 12:20:00|7508.2|7483.2|7504.4|7479.4|7508.2|7486.8|7499.8|7477.3|24
1617884700000|2021-04-08 12:25:00|7504.5|7479.5|7503.7|7478.7|7504.5|7483|7497.1|7473.3|43
1617885000000|2021-04-08 12:30:00|7503.8|7478.8|7503.3|7478.3|7504|7479|7502.9|7477.9|26
1617885300000|2021-04-08 12:35:00|7503.2|7478.2|7501.8|7476.8|7503.3|7478.3|7501.8|7476.8|10
1617885600000|2021-04-08 12:40:00|7496|7481|7500|7475|7500|7481|7493.7|7473.1|43
1617885900000|2021-04-08 12:45:00|7500.2|7475.2|7500.9|7475.9|7501|7476|7497.3|7472.3|74
1617886200000|2021-04-08 12:50:00|7501.7|7476.7|7495.7|7480.7|7501.8|7480.7|7495.4|7475.6|17
1617886500000|2021-04-08 12:55:00|7495.5|7480.5|7495.6|7480.6|7495.7|7480.7|7495.5|7480.5|7
1617886800000|2021-04-08 13:00:00|7500.5|7475.5|7496.5|7481.5|7500.5|7481.5|7495.4|7475.5|7
1617887400000|2021-04-08 13:10:00|7496.9|7481.9|7501.5|7476.5|7501.6|7481.9|7496.5|7476.5|4
1617888000000|2021-04-08 13:20:00|7497.8|7482.8|7498.5|7483.5|7504.3|7484.5|7496.9|7477.7|25
1617888300000|2021-04-08 13:25:00|7498.3|7483.3|7498.8|7483.8|7498.9|7483.9|7498|7483|27
1617888600000|2021-04-08 13:30:00|7498.7|7483.7|7500.8|7485.8|7505.9|7486.2|7498.6|7480.3|92
1617888900000|2021-04-08 13:35:00|7500.7|7485.7|7502.2|7487.2|7509.8|7489.9|7500.4|7481.6|107
1617889200000|2021-04-08 13:40:00|7502.1|7487.1|7505.3|7480.3|7506|7487.4|7501.3|7479.9|93
1617889500000|2021-04-08 13:45:00|7505.2|7480.2|7505.7|7480.7|7506.3|7481.3|7505.2|7480.2|38
1617889800000|2021-04-08 13:50:00|7505.8|7480.8|7501.2|7486.2|7506.6|7486.4|7499.7|7480.2|129
1617890100000|2021-04-08 13:55:00|7506.1|7481.1|7499.4|7484.4|7506.1|7486.2|7498.9|7481.1|47
1617890400000|2021-04-08 14:00:00|7499.5|7484.5|7499.5|7484.5|7499.9|7484.9|7499.4|7484.4|41
1617890700000|2021-04-08 14:05:00|7499.6|7484.6|7499.9|7484.9|7499.9|7484.9|7499.5|7484.5|7
1617891000000|2021-04-08 14:10:00|7499.8|7484.8|7498|7483|7499.8|7484.8|7497.9|7482.9|28
1617891300000|2021-04-08 14:15:00|7497.9|7482.9|7499.6|7484.6|7499.9|7484.9|7497.1|7482.1|55
1617891600000|2021-04-08 14:20:00|7499.5|7484.5|7499.1|7484.1|7500.5|7485.5|7498|7483|112
1617891900000|2021-04-08 14:25:00|7499|7484|7499.7|7484.7|7499.7|7484.7|7498.9|7483.9|68
1617892200000|2021-04-08 14:30:00|7499.8|7484.8|7499.2|7484.2|7501.8|7486.8|7498.5|7483.5|68
1617892500000|2021-04-08 14:35:00|7499.4|7484.4|7499.1|7484.1|7501|7486|7498.5|7483.5|48
1617892800000|2021-04-08 14:40:00|7499|7484|7499.3|7484.3|7499.4|7484.4|7499|7484|3
1617893100000|2021-04-08 14:45:00|7499.4|7484.4|7500.3|7485.3|7500.8|7485.8|7498.4|7483.4|42
1617893400000|2021-04-08 14:50:00|7500.5|7485.5|7499.9|7484.9|7501.2|7486.2|7499.5|7484.5|73
1617893700000|2021-04-08 14:55:00|7500|7485|7500.2|7485.2|7500.2|7485.2|7499.4|7484.4|29
1617894000000|2021-04-08 15:00:00|7500.1|7485.1|7498.4|7483.4|7500.1|7485.1|7498.1|7483.1|37
1617894300000|2021-04-08 15:05:00|7498.3|7483.3|7499.8|7484.8|7499.8|7484.8|7498.3|7483.3|22
1617894600000|2021-04-08 15:10:00|7499.7|7484.7|7499.8|7484.8|7501.2|7486.2|7499.2|7484.2|41
1617894900000|2021-04-08 15:15:00|7499.9|7484.9|7500|7485|7500.9|7485.9|7499.5|7484.5|39
1617895200000|2021-04-08 15:20:00|7499.4|7484.4|7501.4|7486.4|7501.4|7486.4|7499.3|7484.3|33
1617895500000|2021-04-08 15:25:00|7501|7486|7500.9|7485.9|7501.2|7486.2|7500.2|7485.2|33
1617895800000|2021-04-08 15:30:00|7500.7|7485.7|7501.3|7486.3|7501.3|7486.3|7499.9|7484.9|19
1617896100000|2021-04-08 15:35:00|7501.2|7486.2|7500.7|7485.7|7501.3|7486.3|7500.5|7485.5|14
1617896400000|2021-04-08 15:40:00|7500.6|7485.6|7500|7485|7500.7|7485.7|7500|7485|6
1617896700000|2021-04-08 15:45:00|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7500|7485|21
1617897000000|2021-04-08 15:50:00|7500.5|7485.5|7500.1|7485.1|7500.6|7485.6|7499.4|7484.4|35
1617897300000|2021-04-08 15:55:00|7500.2|7485.2|7499.6|7484.6|7500.5|7485.5|7498.5|7483.5|40
1617897600000|2021-04-08 16:00:00|7499.5|7484.5|7500.5|7485.5|7500.5|7485.5|7499.5|7484.5|17
1617897900000|2021-04-08 16:05:00|7500.6|7485.6|7500.4|7485.4|7500.6|7485.6|7499.8|7484.8|15
1617898200000|2021-04-08 16:10:00|7500.3|7485.3|7497.6|7482.6|7500.4|7485.4|7497.6|7482.6|16
1617898500000|2021-04-08 16:15:00|7497.5|7482.5|7496.7|7481.7|7497.5|7482.5|7495.4|7480.4|32
1617898800000|2021-04-08 16:20:00|7496.6|7481.6|7496.4|7481.4|7497.9|7482.9|7496.3|7481.3|36
1617899100000|2021-04-08 16:25:00|7496.9|7481.9|7497.8|7482.8|7498.1|7483.1|7496.9|7481.9|11
1617899400000|2021-04-08 16:30:00|7497.7|7482.7|7498.6|7483.6|7498.9|7483.9|7497.2|7482.2|21
1617899700000|2021-04-08 16:35:00|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|7498.7|7483.7|1
1617900000000|2021-04-08 16:40:00|7498.8|7483.8|7498.9|7483.9|7498.9|7483.9|7498.8|7483.8|2
1617900300000|2021-04-08 16:45:00|7499|7484|7498.9|7483.9|7499|7484|7498.7|7483.7|117
1617900600000|2021-04-08 16:50:00|7498.8|7483.8|7498.8|7483.8|7499|7484|7498.7|7483.7|46
1617900900000|2021-04-08 16:55:00|7498.9|7483.9|7498.7|7483.7|7498.9|7483.9|7498.5|7483.5|22
1617901200000|2021-04-08 17:00:00|7498.6|7483.6|7498.6|7483.6|7498.9|7483.9|7498.4|7483.4|84
1617901500000|2021-04-08 17:05:00|7498.8|7483.8|7498.6|7483.6|7499|7484|7498.6|7483.6|9
1617901800000|2021-04-08 17:10:00|7498.7|7483.7|7496.9|7481.9|7498.7|7483.7|7496.9|7481.9|15
1617902100000|2021-04-08 17:15:00|7497|7482|7497.8|7482.8|7497.8|7482.8|7497|7482|6
1617902400000|2021-04-08 17:20:00|7497.7|7482.7|7497.2|7482.2|7497.8|7482.8|7497.2|7482.2|9
1617902700000|2021-04-08 17:25:00|7497.1|7482.1|7497.6|7482.6|7497.6|7482.6|7496.8|7481.8|10
1617903000000|2021-04-08 17:30:00|7497.5|7482.5|7497.5|7482.5|7498.1|7483.1|7497.2|7482.2|18
1617903300000|2021-04-08 17:35:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|1
1617903600000|2021-04-08 17:40:00|7497.8|7482.8|7497.5|7482.5|7499|7484|7497.3|7482.3|18
1617903900000|2021-04-08 17:45:00|7497.6|7482.6|7498.3|7483.3|7499.2|7484.2|7497.6|7482.6|32
1617904200000|2021-04-08 17:50:00|7498.4|7483.4|7498.5|7483.5|7498.5|7483.5|7498.4|7483.4|4
1617904500000|2021-04-08 17:55:00|7498.6|7483.6|7498.7|7483.7|7498.9|7483.9|7498.5|7483.5|34
1617904800000|2021-04-08 18:00:00|7498.6|7483.6|7498.4|7483.4|7498.8|7483.8|7498.4|7483.4|7
1617905100000|2021-04-08 18:05:00|7498.3|7483.3|7498|7483|7498.4|7483.4|7497.1|7482.1|22
1617905400000|2021-04-08 18:10:00|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|7498.1|7483.1|1
1617905700000|2021-04-08 18:15:00|7498|7483|7498|7483|7498.2|7483.2|7498|7483|5
1617906300000|2021-04-08 18:25:00|7498.1|7483.1|7498|7483|7498.1|7483.1|7498|7483|6
1617906600000|2021-04-08 18:30:00|7498.1|7483.1|7498|7483|7498.1|7483.1|7497.9|7482.9|4
1617906900000|2021-04-08 18:35:00|7498.1|7483.1|7497.9|7482.9|7498.1|7483.1|7497.7|7482.7|4
1617907200000|2021-04-08 18:40:00|7497.6|7482.6|7496.5|7481.5|7497.6|7482.6|7496.5|7481.5|6
1617907500000|2021-04-08 18:45:00|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|1
1617907800000|2021-04-08 18:50:00|7496.3|7481.3|7497|7482|7497.4|7482.4|7496.3|7481.3|16
1617908100000|2021-04-08 18:55:00|7497.1|7482.1|7496.7|7481.7|7497.3|7482.3|7496.7|7481.7|10
1617908400000|2021-04-08 19:00:00|7496.8|7481.8|7497|7482|7497|7482|7496.7|7481.7|4
1617908700000|2021-04-08 19:05:00|7497.1|7482.1|7495.3|7480.3|7497.1|7482.1|7494.5|7479.5|148
1617909000000|2021-04-08 19:10:00|7495.2|7480.2|7495.2|7480.2|7495.3|7480.3|7495.1|7480.1|281
1617909600000|2021-04-08 19:20:00|7495.3|7480.3|7496.1|7481.1|7496.5|7481.5|7495|7480|27
1617909900000|2021-04-08 19:25:00|7496.3|7481.3|7496.3|7481.3|7496.5|7481.5|7496.3|7481.3|4
1617910200000|2021-04-08 19:30:00|7496.4|7481.4|7496.2|7481.2|7496.5|7481.5|7496.1|7481.1|11
1617910500000|2021-04-08 19:35:00|7496.1|7481.1|7496.3|7481.3|7496.4|7481.4|7496.1|7481.1|5
1617910800000|2021-04-08 19:40:00|7496.2|7481.2|7496.3|7481.3|7496.4|7481.4|7496.2|7481.2|6
1617911100000|2021-04-08 19:45:00|7496.2|7481.2|7503.2|7478.2|7503.9|7482.4|7496.2|7478.1|14
1617911700000|2021-04-08 19:55:00|7503.3|7478.3|7503.3|7478.3|7503.3|7478.3|7503.3|7478.3|1
1617931800000|2021-04-09 01:30:00|7499.8|7474.8|7499.8|7474.8|7499.8|7474.8|7499.8|7474.8|1
1617933000000|2021-04-09 01:50:00|7500.3|7475.3|7500|7475|7500.3|7475.3|7500|7475|2
1617934500000|2021-04-09 02:15:00|7501.5|7476.5|7506.1|7481.1|7506.5|7481.5|7501.5|7476.5|7
1617934800000|2021-04-09 02:20:00|7506.8|7481.8|7506.1|7481.1|7506.8|7481.8|7506.1|7481.1|2
1617935100000|2021-04-09 02:25:00|7506.6|7481.6|7509.1|7484.1|7509.1|7484.1|7506.1|7481.1|3
1617935700000|2021-04-09 02:35:00|7501.6|7486.6|7501.5|7486.5|7502.6|7487.6|7501.5|7486.5|3
1617936000000|2021-04-09 02:40:00|7501.6|7486.6|7503.6|7488.6|7503.6|7488.6|7501.6|7486.6|3
1617936300000|2021-04-09 02:45:00|7504.5|7489.5|7505.3|7490.3|7505.3|7490.3|7504.5|7489.5|2
1617936900000|2021-04-09 02:55:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|1
1617937200000|2021-04-09 03:00:00|7511.8|7486.8|7510.3|7485.3|7511.8|7486.8|7510.3|7485.3|4
1617937500000|2021-04-09 03:05:00|7510.8|7485.8|7510.3|7485.3|7510.8|7485.8|7510.3|7485.3|2
1617937800000|2021-04-09 03:10:00|7510.8|7485.8|7505.3|7490.3|7510.8|7491.5|7505.2|7485.8|5
1617938100000|2021-04-09 03:15:00|7505.8|7490.8|7505.8|7490.8|7505.8|7490.8|7505.3|7490.3|3
1617938400000|2021-04-09 03:20:00|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|7505.3|7490.3|1
1617939000000|2021-04-09 03:30:00|7505|7490|7508.7|7493.7|7510.9|7495.9|7505|7490|92
1617939300000|2021-04-09 03:35:00|7508.8|7493.8|7510.4|7495.4|7511.4|7496.4|7508.5|7493.5|72
1617939600000|2021-04-09 03:40:00|7509.4|7494.4|7502.5|7487.5|7510.7|7495.7|7501.4|7486.4|172
1617939900000|2021-04-09 03:45:00|7502.2|7487.2|7506|7491|7507|7492|7502.1|7487.1|62
1617940200000|2021-04-09 03:50:00|7505.7|7490.7|7505.9|7490.9|7508.3|7493.3|7505.6|7490.6|52
1617940500000|2021-04-09 03:55:00|7505.6|7490.6|7511|7496|7512.2|7497.2|7505|7490|95
1617940800000|2021-04-09 04:00:00|7511.3|7496.3|7520.3|7505.3|7522.7|7507.7|7511.1|7496.1|259
1617941100000|2021-04-09 04:05:00|7519.8|7504.8|7519.5|7504.5|7520.1|7505.1|7514.1|7499.1|85
1617941400000|2021-04-09 04:10:00|7519.8|7504.8|7517.3|7502.3|7519.8|7504.8|7516|7501|93
1617941700000|2021-04-09 04:15:00|7517.4|7502.4|7520.6|7505.6|7521.1|7506.1|7517.4|7502.4|53
1617942000000|2021-04-09 04:20:00|7520.8|7505.8|7517.3|7502.3|7521.9|7506.9|7516.5|7501.5|59
1617942300000|2021-04-09 04:25:00|7517|7502|7519.6|7504.6|7520.6|7505.6|7517|7502|46
1617942600000|2021-04-09 04:30:00|7519.9|7504.9|7513.6|7498.6|7521.1|7506.1|7511.3|7496.3|164
1617942900000|2021-04-09 04:35:00|7513.7|7498.7|7511.2|7496.2|7513.9|7498.9|7509.7|7494.7|146
1617943200000|2021-04-09 04:40:00|7511.7|7496.7|7510.1|7495.1|7511.7|7496.7|7507.9|7492.9|151
1617943500000|2021-04-09 04:45:00|7509.9|7494.9|7511.4|7496.4|7513.6|7498.6|7509.2|7494.2|128
1617943800000|2021-04-09 04:50:00|7511.5|7496.5|7509.8|7494.8|7512.4|7497.4|7509.5|7494.5|48
1617944100000|2021-04-09 04:55:00|7509.1|7494.1|7507.1|7492.1|7510.2|7495.2|7506.2|7491.2|144
1617944400000|2021-04-09 05:00:00|7507.2|7492.2|7502|7487|7507.2|7492.2|7502|7487|93
1617944700000|2021-04-09 05:05:00|7501.9|7486.9|7504.6|7489.6|7505.3|7490.3|7501.3|7486.3|123
1617945000000|2021-04-09 05:10:00|7504.7|7489.7|7502|7487|7505.3|7490.3|7500.6|7485.6|90
1617945300000|2021-04-09 05:15:00|7502.3|7487.3|7499.1|7484.1|7503.4|7488.4|7498.4|7483.4|121
1617945600000|2021-04-09 05:20:00|7499.2|7484.2|7499.9|7484.9|7502.5|7487.5|7499.1|7484.1|80
1617945900000|2021-04-09 05:25:00|7499.4|7484.4|7497.9|7482.9|7500.2|7485.2|7495.4|7480.4|184
1617946200000|2021-04-09 05:30:00|7498|7483|7503|7488|7503.4|7488.4|7498|7483|200
1617946500000|2021-04-09 05:35:00|7503.1|7488.1|7506.7|7491.7|7507.3|7492.3|7503.1|7488.1|119
1617946800000|2021-04-09 05:40:00|7506.8|7491.8|7516|7501|7516.2|7501.2|7506.8|7491.8|175
1617947100000|2021-04-09 05:45:00|7515.9|7500.9|7518.5|7503.5|7520.4|7505.4|7514.7|7499.7|152
1617947400000|2021-04-09 05:50:00|7518.6|7503.6|7515.1|7500.1|7519|7504|7514.3|7499.3|78
1617947700000|2021-04-09 05:55:00|7515.2|7500.2|7517.9|7502.9|7518.4|7503.4|7514|7499|94
1617948000000|2021-04-09 06:00:00|7518.2|7503.2|7521.9|7506.9|7522|7507|7517|7502|92
1617948300000|2021-04-09 06:05:00|7522|7507|7526|7511|7527.4|7512.4|7522|7507|160
1617948600000|2021-04-09 06:10:00|7526.1|7511.1|7525.2|7510.2|7530.1|7515.1|7525.2|7510.2|82
1617948900000|2021-04-09 06:15:00|7525.1|7510.1|7526.4|7511.4|7527.6|7512.6|7522.9|7507.9|141
1617949200000|2021-04-09 06:20:00|7526.5|7511.5|7535.1|7520.1|7535.2|7520.2|7526.1|7511.1|208
1617949500000|2021-04-09 06:25:00|7534.6|7519.6|7537.1|7522.1|7544.4|7529.4|7533.1|7518.1|234
1617949800000|2021-04-09 06:30:00|7537|7522|7539.3|7524.3|7539.4|7524.4|7532.5|7517.5|125
1617950100000|2021-04-09 06:35:00|7539.1|7524.1|7537.5|7522.5|7540.1|7525.1|7534.8|7519.8|118
1617950400000|2021-04-09 06:40:00|7538.3|7523.3|7535|7520|7540.3|7525.3|7533.6|7518.6|145
1617950700000|2021-04-09 06:45:00|7534.4|7519.4|7525.3|7510.3|7534.4|7519.4|7522.1|7501.5|228
1617951000000|2021-04-09 06:50:00|7525.7|7510.7|7521.5|7506.5|7525.8|7510.8|7521.5|7506.5|111
1617951300000|2021-04-09 06:55:00|7521.7|7506.7|7524|7509|7526|7511|7520.6|7505.6|117
1617951600000|2021-04-09 07:00:00|7524.1|7509.1|7523.5|7508.5|7526.4|7511.4|7522.5|7507.5|105
1617951900000|2021-04-09 07:05:00|7523.6|7508.6|7526.3|7511.3|7526.9|7511.9|7523.5|7508.5|116
1617952200000|2021-04-09 07:10:00|7526.2|7511.2|7524.1|7509.1|7526.7|7511.7|7522.3|7507.3|102
1617952500000|2021-04-09 07:15:00|7523.7|7508.7|7529.5|7514.5|7529.5|7514.5|7522.3|7507.3|94
1617952800000|2021-04-09 07:20:00|7528.9|7513.9|7529.9|7514.9|7531.8|7516.8|7527.9|7512.9|127
1617953100000|2021-04-09 07:25:00|7529.8|7514.8|7518|7503|7531.2|7516.2|7515.7|7500.7|222
1617953400000|2021-04-09 07:30:00|7517.8|7502.8|7523.2|7508.2|7530.1|7515.1|7516.3|7501.3|256
1617953700000|2021-04-09 07:35:00|7523.3|7508.3|7524.9|7509.9|7527.7|7512.7|7522|7507|206
1617954000000|2021-04-09 07:40:00|7525|7510|7523|7508|7527.2|7512.2|7521.6|7506.6|102
1617954300000|2021-04-09 07:45:00|7522.8|7507.8|7524.8|7509.8|7525.5|7510.5|7522.6|7507.6|39
1617954600000|2021-04-09 07:50:00|7525|7510|7523|7508|7526.1|7511.1|7522.5|7507.5|85
1617954900000|2021-04-09 07:55:00|7523.1|7508.1|7523|7508|7524.2|7509.2|7521.5|7506.5|50
1617955200000|2021-04-09 08:00:00|7523.2|7508.2|7524.3|7509.3|7525.8|7510.8|7521.5|7506.5|81
1617955500000|2021-04-09 08:05:00|7524.5|7509.5|7528.6|7513.6|7528.8|7513.8|7524.1|7509.1|74
1617955800000|2021-04-09 08:10:00|7528.8|7513.8|7527|7512|7528.8|7513.8|7527|7512|43
1617956100000|2021-04-09 08:15:00|7527.2|7512.2|7526.5|7511.5|7528.8|7513.8|7525.3|7510.3|47
1617956400000|2021-04-09 08:20:00|7526.6|7511.6|7522.9|7507.9|7528.8|7513.8|7522.9|7507.9|52
1617956700000|2021-04-09 08:25:00|7522.6|7507.6|7526.8|7511.8|7526.8|7511.8|7522.4|7507.4|35
1617957000000|2021-04-09 08:30:00|7527.6|7512.6|7525.9|7510.9|7529.5|7514.5|7525.6|7510.6|62
1617957300000|2021-04-09 08:35:00|7525.8|7510.8|7526.6|7511.6|7528.8|7513.8|7525.5|7510.5|34
1617957600000|2021-04-09 08:40:00|7526.9|7511.9|7530.8|7515.8|7532.6|7517.6|7526.1|7511.1|68
1617957900000|2021-04-09 08:45:00|7531.7|7516.7|7532.3|7517.3|7532.4|7517.4|7530.9|7515.9|39
1617958200000|2021-04-09 08:50:00|7533.4|7518.4|7532.4|7517.4|7535.3|7520.3|7532.1|7517.1|65
1617958500000|2021-04-09 08:55:00|7531.9|7516.9|7525|7510|7532.5|7516.9|7524.3|7506.6|117
1617958800000|2021-04-09 09:00:00|7524.5|7509.5|7522.4|7507.4|7526.1|7511.1|7522.1|7507.1|94
1617959100000|2021-04-09 09:05:00|7523.1|7508.1|7520.6|7505.6|7524.1|7509.1|7520.4|7505.4|45
1617959400000|2021-04-09 09:10:00|7520.9|7505.9|7517.5|7502.5|7522.4|7507.4|7516|7501|93
1617959700000|2021-04-09 09:15:00|7517.6|7502.6|7517|7502|7518|7503|7515.3|7500.3|66
1617960000000|2021-04-09 09:20:00|7516.9|7501.9|7519.1|7504.1|7519.1|7504.1|7513.4|7498.4|114
1617960300000|2021-04-09 09:25:00|7519.4|7504.4|7521.7|7506.7|7524.3|7509.3|7519.4|7504.4|148
1617960600000|2021-04-09 09:30:00|7521.6|7506.6|7520.3|7505.3|7523.4|7508.4|7519.7|7504.7|92
1617960900000|2021-04-09 09:35:00|7519.9|7504.9|7519.5|7504.5|7521.2|7506.2|7517.1|7502.1|107
1617961200000|2021-04-09 09:40:00|7519.7|7504.7|7520.3|7505.3|7521.8|7506.8|7518.9|7503.9|80
1617961500000|2021-04-09 09:45:00|7519.9|7504.9|7516.5|7501.5|7520.5|7505.5|7515.8|7500.8|68
1617961800000|2021-04-09 09:50:00|7516.6|7501.6|7515.8|7500.8|7518.1|7503.1|7514.3|7499.3|142
1617962100000|2021-04-09 09:55:00|7515.7|7500.7|7517.7|7502.7|7518|7503|7515.6|7500.6|65
1617962400000|2021-04-09 10:00:00|7517.9|7502.9|7519.9|7504.9|7522.3|7507.3|7517.7|7502.7|81
1617962700000|2021-04-09 10:05:00|7519.8|7504.8|7518.4|7503.4|7520.9|7505.9|7518.4|7503.4|61
1617963000000|2021-04-09 10:10:00|7518.3|7503.3|7519.7|7504.7|7520|7505|7518.2|7503.2|28
1617963300000|2021-04-09 10:15:00|7519.4|7504.4|7513.2|7498.2|7519.6|7504.6|7511.2|7488.6|174
1617963600000|2021-04-09 10:20:00|7513.5|7498.5|7519.7|7504.7|7521|7506|7513.5|7498.5|77
1617963900000|2021-04-09 10:25:00|7519.5|7504.5|7517.9|7502.9|7519.7|7504.7|7517.9|7502.9|22
1617964200000|2021-04-09 10:30:00|7517.8|7502.8|7516.3|7501.3|7517.8|7502.8|7515.9|7500.9|30
1617964500000|2021-04-09 10:35:00|7516.2|7501.2|7512.4|7497.4|7516.2|7501.2|7512.4|7497.4|43
1617964800000|2021-04-09 10:40:00|7512.5|7497.5|7510|7495|7513.2|7498.2|7510|7495|42
1617965100000|2021-04-09 10:45:00|7509.9|7494.9|7510.3|7495.3|7511.5|7496.5|7506.3|7491.3|124
1617965400000|2021-04-09 10:50:00|7510.1|7495.1|7506.4|7491.4|7510.5|7495.5|7506.4|7491.4|63
1617965700000|2021-04-09 10:55:00|7506.5|7491.5|7511.4|7496.4|7512.4|7497.4|7506.3|7491.3|120
1617966000000|2021-04-09 11:00:00|7511.5|7496.5|7510.8|7495.8|7511.9|7496.9|7509.9|7494.9|35
1617966300000|2021-04-09 11:05:00|7510.5|7495.5|7508|7493|7510.8|7495.8|7507.7|7492.7|46
1617966600000|2021-04-09 11:10:00|7508.2|7493.2|7510.9|7495.9|7511.9|7496.9|7508.1|7493.1|91
1617966900000|2021-04-09 11:15:00|7511|7496|7509.9|7494.9|7511.2|7496.2|7509.4|7494.4|58
1617967200000|2021-04-09 11:20:00|7510|7495|7510.1|7495.1|7510.2|7495.2|7509.3|7494.3|20
1617967500000|2021-04-09 11:25:00|7509.8|7494.8|7509.6|7494.6|7510.5|7495.5|7509.5|7494.5|18
1617967800000|2021-04-09 11:30:00|7509.7|7494.7|7511.5|7496.5|7511.5|7496.5|7509.3|7494.3|16
1617968100000|2021-04-09 11:35:00|7511.4|7496.4|7509.8|7494.8|7511.4|7496.4|7509.8|7494.8|11
1617968700000|2021-04-09 11:45:00|7510|7495|7510|7495|7510|7495|7510|7495|1
1617969300000|2021-04-09 11:55:00|7510.4|7495.4|7510.3|7495.3|7510.4|7495.4|7510.3|7495.3|2
1617969600000|2021-04-09 12:00:00|7510.6|7495.6|7510.6|7495.6|7511.5|7496.5|7510.3|7495.3|29
1617969900000|2021-04-09 12:05:00|7510.7|7495.7|7512.5|7497.5|7512.7|7497.7|7510.7|7495.7|10
1617970200000|2021-04-09 12:10:00|7512.4|7497.4|7512|7497|7512.8|7497.8|7511|7496|27
1617970500000|2021-04-09 12:15:00|7512.2|7497.2|7511.8|7496.8|7512.3|7497.3|7511.7|7496.7|14
1617970800000|2021-04-09 12:20:00|7511.9|7496.9|7514.3|7499.3|7514.6|7499.6|7511.8|7496.8|70
1617971100000|2021-04-09 12:25:00|7514.2|7499.2|7518.5|7503.5|7525.5|7505.9|7514.2|7499.2|111
1617971400000|2021-04-09 12:30:00|7518.4|7503.4|7515.8|7500.8|7518.4|7503.4|7515.8|7500.8|35
1617971700000|2021-04-09 12:35:00|7515.9|7500.9|7517.5|7502.5|7518.5|7503.5|7515.7|7500.7|34
1617972000000|2021-04-09 12:40:00|7517.6|7502.6|7516.4|7501.4|7517.6|7502.6|7516.4|7501.4|17
1617972300000|2021-04-09 12:45:00|7516.3|7501.3|7518.5|7503.5|7518.7|7503.7|7516.1|7501.1|27
1617972600000|2021-04-09 12:50:00|7518.4|7503.4|7519|7504|7520.2|7505.2|7518|7503|128
1617972900000|2021-04-09 12:55:00|7519.1|7504.1|7517.8|7502.8|7519.1|7504.1|7517|7502|44
1617973200000|2021-04-09 13:00:00|7517.7|7502.7|7517.4|7502.4|7517.9|7502.9|7517.3|7502.3|57
1617973500000|2021-04-09 13:05:00|7517.5|7502.5|7519.2|7504.2|7519.3|7504.3|7517.3|7502.3|30
1617973800000|2021-04-09 13:10:00|7519.3|7504.3|7519.5|7504.5|7519.6|7504.6|7519.2|7504.2|26
1617974100000|2021-04-09 13:15:00|7519.4|7504.4|7520.5|7505.5|7520.6|7505.6|7519.3|7504.3|40
1617974400000|2021-04-09 13:20:00|7520.6|7505.6|7518.2|7503.2|7520.6|7505.6|7518.1|7503.1|28
1617974700000|2021-04-09 13:25:00|7518.3|7503.3|7513.4|7498.4|7518.5|7503.5|7513.4|7498.4|58
1617975000000|2021-04-09 13:30:00|7513.5|7498.5|7512.5|7497.5|7513.7|7498.7|7512.4|7497.4|54
1617975300000|2021-04-09 13:35:00|7512.6|7497.6|7514.5|7499.5|7514.6|7499.6|7512.4|7497.4|64
1617975600000|2021-04-09 13:40:00|7514.6|7499.6|7513.7|7498.7|7514.7|7499.7|7513.7|7498.7|69
1617975900000|2021-04-09 13:45:00|7512.5|7497.5|7513.5|7498.5|7513.5|7498.5|7512.2|7497.2|78
1617976200000|2021-04-09 13:50:00|7512.9|7497.9|7511.5|7496.5|7514|7499|7511.1|7496.1|77
1617976500000|2021-04-09 13:55:00|7511.6|7496.6|7512|7497|7513|7498|7511.5|7496.5|63
1617976800000|2021-04-09 14:00:00|7511.9|7496.9|7511.9|7496.9|7512.2|7497.2|7511.6|7496.6|67
1617977100000|2021-04-09 14:05:00|7512|7497|7513.7|7498.7|7514.1|7499.1|7511.9|7496.9|44
1617977400000|2021-04-09 14:10:00|7513.8|7498.8|7513.9|7498.9|7514|7499|7513.4|7498.4|228
1617977700000|2021-04-09 14:15:00|7513.8|7498.8|7514.6|7499.6|7514.8|7499.8|7513.5|7498.5|92
1617978000000|2021-04-09 14:20:00|7514.5|7499.5|7514.4|7499.4|7514.6|7499.6|7513.7|7498.7|72
1617978300000|2021-04-09 14:25:00|7514.5|7499.5|7516.2|7501.2|7517.3|7502.3|7514.5|7499.5|54
1617978600000|2021-04-09 14:30:00|7516.3|7501.3|7516.2|7501.2|7517.6|7502.6|7516.1|7501.1|46
1617978900000|2021-04-09 14:35:00|7516.4|7501.4|7514|7499|7516.4|7501.4|7514|7499|37
1617979200000|2021-04-09 14:40:00|7514.1|7499.1|7513.9|7498.9|7515.9|7500.9|7513.9|7498.9|57
1617979500000|2021-04-09 14:45:00|7514.1|7499.1|7515.6|7500.6|7516.5|7501.5|7514.1|7499.1|100
1617979800000|2021-04-09 14:50:00|7515.5|7500.5|7515.2|7500.2|7515.6|7500.6|7515.2|7500.2|53
1617980100000|2021-04-09 14:55:00|7515.3|7500.3|7515.6|7500.6|7515.7|7500.7|7515.2|7500.2|16
1617980400000|2021-04-09 15:00:00|7515.5|7500.5|7513.6|7498.6|7515.8|7500.8|7513.4|7498.4|29
1617980700000|2021-04-09 15:05:00|7514|7499|7513.8|7498.8|7514|7499|7513.7|7498.7|7
1617981000000|2021-04-09 15:10:00|7513.7|7498.7|7514.2|7499.2|7515|7500|7513.7|7498.7|11
1617981300000|2021-04-09 15:15:00|7514.3|7499.3|7516.3|7501.3|7516.4|7501.4|7514.2|7499.2|28
1617981600000|2021-04-09 15:20:00|7516.2|7501.2|7516.7|7501.7|7516.8|7501.8|7516.2|7501.2|22
1617981900000|2021-04-09 15:25:00|7516.8|7501.8|7516.8|7501.8|7517|7502|7516.2|7501.2|20
1617982200000|2021-04-09 15:30:00|7516.9|7501.9|7516.7|7501.7|7516.9|7501.9|7516.7|7501.7|10
1617982500000|2021-04-09 15:35:00|7516.8|7501.8|7516.7|7501.7|7517.6|7502.6|7516.7|7501.7|13
1617982800000|2021-04-09 15:40:00|7516.8|7501.8|7516.9|7501.9|7517.2|7502.2|7516.4|7501.4|26
1617983100000|2021-04-09 15:45:00|7516.8|7501.8|7514.2|7499.2|7516.9|7501.9|7514.2|7499.2|44
1617983400000|2021-04-09 15:50:00|7514.3|7499.3|7516.2|7501.2|7516.3|7501.3|7514.3|7499.3|53
1617983700000|2021-04-09 15:55:00|7516.3|7501.3|7515.7|7500.7|7516.4|7501.4|7515.7|7500.7|89
1617984000000|2021-04-09 16:00:00|7515.8|7500.8|7514.5|7499.5|7515.8|7500.8|7514.4|7499.4|39
1617984300000|2021-04-09 16:05:00|7514.4|7499.4|7513.6|7498.6|7514.6|7499.6|7513.4|7498.4|49
1617984600000|2021-04-09 16:10:00|7513.7|7498.7|7514.1|7499.1|7514.2|7499.2|7513.7|7498.7|29
1617984900000|2021-04-09 16:15:00|7513.9|7498.9|7514.3|7499.3|7514.5|7499.5|7513.9|7498.9|51
1617985200000|2021-04-09 16:20:00|7514.4|7499.4|7514.2|7499.2|7514.5|7499.5|7514.1|7499.1|56
1617985500000|2021-04-09 16:25:00|7514.3|7499.3|7515.7|7500.7|7516.5|7501.5|7514.1|7499.1|74
1617985800000|2021-04-09 16:30:00|7515.6|7500.6|7514.9|7499.9|7515.8|7500.8|7513.8|7498.8|23
1617986100000|2021-04-09 16:35:00|7514.8|7499.8|7514.3|7499.3|7514.8|7499.8|7514.3|7499.3|5
1617986400000|2021-04-09 16:40:00|7514.2|7499.2|7514.4|7499.4|7514.4|7499.4|7514.1|7499.1|5
1617986700000|2021-04-09 16:45:00|7514.3|7499.3|7514.3|7499.3|7514.4|7499.4|7513.8|7498.8|69
1617987000000|2021-04-09 16:50:00|7514.4|7499.4|7514.2|7499.2|7514.4|7499.4|7514.1|7499.1|42
1617987300000|2021-04-09 16:55:00|7514.3|7499.3|7514.4|7499.4|7514.4|7499.4|7514.2|7499.2|4
1617987600000|2021-04-09 17:00:00|7514.5|7499.5|7514.3|7499.3|7514.7|7499.7|7514.3|7499.3|14
1617987900000|2021-04-09 17:05:00|7514.2|7499.2|7514.1|7499.1|7514.6|7499.6|7514|7499|44
1617988200000|2021-04-09 17:10:00|7514|7499|7514.2|7499.2|7514.3|7499.3|7514|7499|104
1617988500000|2021-04-09 17:15:00|7514.3|7499.3|7514.4|7499.4|7514.5|7499.5|7514.1|7499.1|105
1617988800000|2021-04-09 17:20:00|7514.3|7499.3|7514.4|7499.4|7514.7|7499.7|7514.2|7499.2|29
1617989100000|2021-04-09 17:25:00|7514.5|7499.5|7514.5|7499.5|7514.6|7499.6|7514.4|7499.4|11
1617989400000|2021-04-09 17:30:00|7514.4|7499.4|7514.3|7499.3|7514.5|7499.5|7514.1|7499.1|26
1617989700000|2021-04-09 17:35:00|7514.2|7499.2|7514.8|7499.8|7514.8|7499.8|7514.1|7499.1|8
1617990000000|2021-04-09 17:40:00|7514.7|7499.7|7514.1|7499.1|7515.3|7500.3|7514.1|7499.1|18
1617990300000|2021-04-09 17:45:00|7514.4|7499.4|7514.7|7499.7|7514.7|7499.7|7514|7499|54
1617990600000|2021-04-09 17:50:00|7514.8|7499.8|7515.5|7500.5|7515.6|7500.6|7514.7|7499.7|11
1617990900000|2021-04-09 17:55:00|7515.6|7500.6|7514.3|7499.3|7515.6|7500.6|7514.1|7499.1|93
1617991200000|2021-04-09 18:00:00|7514.4|7499.4|7513.1|7498.1|7514.5|7499.5|7512.9|7497.9|193
1617991500000|2021-04-09 18:05:00|7513|7498|7513.3|7498.3|7513.5|7498.5|7512.6|7497.6|385
1617991800000|2021-04-09 18:10:00|7513.2|7498.2|7514|7499|7520.1|7500.1|7513|7494.8|233
1617992100000|2021-04-09 18:15:00|7514.1|7499.1|7514.2|7499.2|7514.2|7499.2|7514|7499|8
1617992400000|2021-04-09 18:20:00|7514.1|7499.1|7514.2|7499.2|7514.5|7499.5|7514.1|7499.1|15
1617992700000|2021-04-09 18:25:00|7514.3|7499.3|7514.7|7499.7|7514.8|7499.8|7514.3|7499.3|7
1617993000000|2021-04-09 18:30:00|7514.8|7499.8|7516.6|7501.6|7516.8|7501.8|7514.8|7499.8|18
1617993300000|2021-04-09 18:35:00|7516.7|7501.7|7516.5|7501.5|7516.9|7501.9|7516.5|7501.5|38
1617993600000|2021-04-09 18:40:00|7516.4|7501.4|7516.3|7501.3|7516.4|7501.4|7516.3|7501.3|2
1617993900000|2021-04-09 18:45:00|7516.4|7501.4|7518.9|7503.9|7518.9|7503.9|7516.4|7501.4|10
1617994200000|2021-04-09 18:50:00|7518.8|7503.8|7516.4|7501.4|7518.9|7503.9|7515.6|7500.6|55
1617994500000|2021-04-09 18:55:00|7516.3|7501.3|7523.6|7498.6|7523.9|7503.9|7516.3|7498.6|60
1617994800000|2021-04-09 19:00:00|7523.4|7498.4|7516.3|7501.3|7523.4|7502.2|7516.2|7498.4|6
1617995100000|2021-04-09 19:05:00|7516.4|7501.4|7516.8|7501.8|7516.9|7501.9|7516.4|7501.4|10
1617995400000|2021-04-09 19:10:00|7516.9|7501.9|7516.7|7501.7|7516.9|7501.9|7516.7|7501.7|49
1617995700000|2021-04-09 19:15:00|7516.8|7501.8|7517.1|7502.1|7517.1|7502.1|7516.5|7501.5|9
1617996000000|2021-04-09 19:20:00|7517.2|7502.2|7517.2|7502.2|7517.4|7502.4|7517.1|7502.1|35
1617996300000|2021-04-09 19:25:00|7517.3|7502.3|7517.5|7502.5|7517.5|7502.5|7517.2|7502.2|15
1617996600000|2021-04-09 19:30:00|7517.4|7502.4|7517.3|7502.3|7517.4|7502.4|7517.3|7502.3|8
1617996900000|2021-04-09 19:35:00|7517.4|7502.4|7517.4|7502.4|7517.4|7502.4|7517.3|7502.3|3
1617997200000|2021-04-09 19:40:00|7517.3|7502.3|7515.9|7500.9|7518.2|7503.2|7515.3|7500.3|27
1617997500000|2021-04-09 19:45:00|7516|7501|7515.1|7500.1|7516.1|7501.1|7515.1|7500.1|13
1617997800000|2021-04-09 19:50:00|7515.2|7500.2|7514.8|7499.8|7515.2|7500.2|7514.4|7499.4|7
1617998100000|2021-04-09 19:55:00|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|7514.9|7499.9|1
1618191000000|2021-04-12 01:30:00|7538.8|7513.8|7539.8|7514.8|7543.6|7518.6|7538.8|7513.8|17
1618191300000|2021-04-12 01:35:00|7540.5|7515.5|7537|7512|7548.4|7523.4|7537|7512|25
1618191600000|2021-04-12 01:40:00|7540.7|7515.7|7540.1|7515.1|7540.7|7515.7|7540.1|7515.1|7
1618191900000|2021-04-12 01:45:00|7540|7515|7540.7|7515.7|7540.7|7515.7|7535.9|7510.9|8
1618192200000|2021-04-12 01:50:00|7538.1|7513.1|7540.5|7515.5|7540.7|7515.7|7538.1|7513.1|4
1618192500000|2021-04-12 01:55:00|7540.4|7515.4|7541.3|7516.3|7541.7|7516.7|7540.4|7515.4|7
1618192800000|2021-04-12 02:00:00|7541.8|7516.8|7541.8|7516.8|7541.8|7516.8|7541.8|7516.8|1
1618193100000|2021-04-12 02:05:00|7541.3|7516.3|7545.5|7520.5|7546|7521|7541.3|7516.3|27
1618193400000|2021-04-12 02:10:00|7545.4|7520.4|7547.6|7522.6|7547.6|7522.6|7544.3|7519.3|7
1618194900000|2021-04-12 02:35:00|7549.1|7524.1|7549.3|7524.3|7549.6|7524.6|7548.4|7523.4|4
1618195200000|2021-04-12 02:40:00|7547.8|7522.8|7546.9|7521.9|7548.3|7523.3|7546.9|7521.9|4
1618195500000|2021-04-12 02:45:00|7547.1|7522.1|7545.6|7520.6|7547.1|7522.1|7544.1|7519.1|39
1618195800000|2021-04-12 02:50:00|7545.8|7520.8|7545.8|7520.8|7546.1|7521.1|7543.9|7518.9|33
1618196100000|2021-04-12 02:55:00|7546.1|7521.1|7545.9|7520.9|7546.3|7521.3|7545.8|7520.8|27
1618196400000|2021-04-12 03:00:00|7545.8|7520.8|7543.7|7518.7|7545.8|7520.8|7543|7518|14
1618196700000|2021-04-12 03:05:00|7543.8|7518.8|7544.5|7519.5|7544.5|7519.5|7543.8|7518.8|3
1618197000000|2021-04-12 03:10:00|7544.4|7519.4|7544.4|7519.4|7544.4|7519.4|7544.4|7519.4|1
1618197300000|2021-04-12 03:15:00|7545|7520|7545.7|7520.7|7545.7|7520.7|7545|7520|5
1618197600000|2021-04-12 03:20:00|7545.6|7520.6|7541.4|7516.4|7547|7522|7540.3|7515.3|39
1618197900000|2021-04-12 03:25:00|7541.3|7516.3|7539.3|7514.3|7541.3|7516.3|7538.8|7513.8|9
1618198200000|2021-04-12 03:30:00|7540.1|7515.1|7538.4|7523.4|7541.5|7523.4|7536.6|7514.6|122
1618198500000|2021-04-12 03:35:00|7538.1|7523.1|7538.1|7523.1|7538.1|7523.1|7537|7522|21
1618198800000|2021-04-12 03:40:00|7538.3|7523.3|7541.5|7526.5|7550.4|7535.4|7538|7523|172
1618199100000|2021-04-12 03:45:00|7541.2|7526.2|7541|7526|7542|7527|7538.2|7523.2|52
1618199400000|2021-04-12 03:50:00|7540.8|7525.8|7536.1|7521.1|7540.8|7525.8|7534.8|7519.8|76
1618199700000|2021-04-12 03:55:00|7535.3|7520.3|7537|7522|7537.3|7522.3|7534.1|7519.1|46
1618200000000|2021-04-12 04:00:00|7537.1|7522.1|7540.6|7525.6|7540.6|7525.6|7536.3|7521.3|49
1618200300000|2021-04-12 04:05:00|7540.8|7525.8|7542.3|7527.3|7542.5|7527.5|7539.7|7524.7|45
1618200600000|2021-04-12 04:10:00|7541.8|7526.8|7540.8|7525.8|7541.9|7526.9|7540.3|7525.3|22
1618200900000|2021-04-12 04:15:00|7540|7525|7540.5|7525.5|7541.8|7526.8|7540|7525|36
1618201200000|2021-04-12 04:20:00|7541|7526|7540.5|7525.5|7542.8|7527.8|7540.2|7525.2|22
1618201500000|2021-04-12 04:25:00|7540.7|7525.7|7538.8|7523.8|7545|7530|7538.3|7523.3|86
1618201800000|2021-04-12 04:30:00|7538.3|7523.3|7539|7524|7542.9|7527.9|7536.8|7521.8|134
1618202100000|2021-04-12 04:35:00|7539.1|7524.1|7537.2|7522.2|7539.2|7524.2|7533.3|7518.3|111
1618202400000|2021-04-12 04:40:00|7537.4|7522.4|7549|7534|7549.1|7534.1|7536.3|7521.3|168
1618202700000|2021-04-12 04:45:00|7548.7|7533.7|7554.5|7539.5|7562|7547|7547|7532|290
1618203000000|2021-04-12 04:50:00|7555|7540|7554.9|7539.9|7560.5|7545.5|7552.7|7537.7|191
1618203300000|2021-04-12 04:55:00|7554.4|7539.4|7551.9|7536.9|7556.4|7541.4|7547.4|7532.4|170
1618203600000|2021-04-12 05:00:00|7552|7537|7548.5|7533.5|7554.2|7539.2|7546.8|7531.8|151
1618203900000|2021-04-12 05:05:00|7548|7533|7550.8|7535.8|7551.4|7536.4|7546.3|7531.3|162
1618204200000|2021-04-12 05:10:00|7550.9|7535.9|7553|7538|7554.8|7539.8|7550.6|7535.6|89
1618204500000|2021-04-12 05:15:00|7552.8|7537.8|7548.7|7533.7|7552.8|7537.8|7548.2|7533.2|103
1618204800000|2021-04-12 05:20:00|7548.6|7533.6|7550.8|7535.8|7551.4|7536.4|7548|7533|102
1618205100000|2021-04-12 05:25:00|7550.7|7535.7|7551.6|7536.6|7552.4|7537.4|7550.7|7535.7|37
1618205400000|2021-04-12 05:30:00|7551.7|7536.7|7552.1|7537.1|7553.1|7538.1|7551.3|7536.3|47
1618205700000|2021-04-12 05:35:00|7551.9|7536.9|7552.1|7537.1|7553.6|7538.6|7551.5|7536.5|81
1618206000000|2021-04-12 05:40:00|7552|7537|7553.8|7538.8|7558.2|7543.2|7551.8|7536.8|105
1618206300000|2021-04-12 05:45:00|7553.7|7538.7|7546.4|7531.4|7555.3|7540.3|7546.4|7531.4|172
1618206600000|2021-04-12 05:50:00|7546.3|7531.3|7532.5|7517.5|7547.3|7532|7526|7502.8|219
1618206900000|2021-04-12 05:55:00|7532.1|7517.1|7531.3|7516.3|7535.5|7520.5|7523.9|7508.9|241
1618207200000|2021-04-12 06:00:00|7531.5|7516.5|7530.3|7515.3|7536.4|7521.4|7529|7514|153
1618207500000|2021-04-12 06:05:00|7530.5|7515.5|7528.6|7513.6|7533.9|7518.9|7527.9|7512.9|98
1618207800000|2021-04-12 06:10:00|7528.8|7513.8|7520.4|7505.4|7529.1|7514.1|7514|7499|288
1618208100000|2021-04-12 06:15:00|7520.5|7505.5|7520.4|7505.4|7524.1|7509.1|7517.5|7502.5|198
1618208400000|2021-04-12 06:20:00|7520.5|7505.5|7523.1|7508.1|7523.4|7508.4|7520.2|7505.2|99
1618208700000|2021-04-12 06:25:00|7523.6|7508.6|7530|7515|7530.1|7515.1|7523.4|7508.4|140
1618209000000|2021-04-12 06:30:00|7529.6|7514.6|7526.9|7511.9|7530.6|7515.6|7526.2|7511.2|114
1618209300000|2021-04-12 06:35:00|7526.8|7511.8|7526.8|7511.8|7529|7514|7524.3|7509.3|116
1618209600000|2021-04-12 06:40:00|7526.9|7511.9|7525|7510|7529.8|7514.8|7524.5|7509.5|67
1618209900000|2021-04-12 06:45:00|7525.2|7510.2|7524.1|7509.1|7528|7513|7522.4|7507.4|109
1618210200000|2021-04-12 06:50:00|7524.2|7509.2|7526.4|7511.4|7526.7|7511.7|7524.2|7509.2|86
1618210500000|2021-04-12 06:55:00|7526.5|7511.5|7527.3|7512.3|7527.3|7512.3|7524.6|7509.6|76
1618210800000|2021-04-12 07:00:00|7527.4|7512.4|7528.6|7513.6|7530|7515|7527.4|7512.4|92
1618211100000|2021-04-12 07:05:00|7528.5|7513.5|7531.8|7516.8|7532.3|7517.3|7527.3|7512.3|137
1618211400000|2021-04-12 07:10:00|7531.7|7516.7|7531.5|7516.5|7531.8|7516.8|7529.2|7514.2|77
1618211700000|2021-04-12 07:15:00|7531.4|7516.4|7530.6|7515.6|7531.7|7516.7|7530.5|7515.5|48
1618212000000|2021-04-12 07:20:00|7530.5|7515.5|7531.9|7516.9|7532.3|7517.3|7529.8|7514.8|53
1618212300000|2021-04-12 07:25:00|7532|7517|7534.3|7519.3|7534.3|7519.3|7531.5|7516.5|74
1618212600000|2021-04-12 07:30:00|7534.5|7519.5|7531.7|7516.7|7534.5|7519.5|7529.6|7514.6|75
1618212900000|2021-04-12 07:35:00|7531|7516|7533|7518|7533.9|7518.9|7530.4|7515.4|74
1618213200000|2021-04-12 07:40:00|7533.2|7518.2|7532.9|7517.9|7533.2|7518.2|7530.4|7515.4|69
1618213500000|2021-04-12 07:45:00|7533|7518|7528.5|7513.5|7533.6|7518.6|7527.3|7512.3|75
1618213800000|2021-04-12 07:50:00|7528|7513|7528.1|7513.1|7528.1|7513.1|7522.1|7507.1|210
1618214100000|2021-04-12 07:55:00|7528.2|7513.2|7529.4|7514.4|7534.1|7519.1|7528.2|7513.2|185
1618214400000|2021-04-12 08:00:00|7529.5|7514.5|7529.6|7514.6|7531.5|7516.5|7526.7|7511.7|84
1618214700000|2021-04-12 08:05:00|7529.5|7514.5|7529.3|7514.3|7531.3|7516.3|7528.9|7513.9|76
1618215000000|2021-04-12 08:10:00|7529.2|7514.2|7532|7517|7532.3|7517.3|7527.7|7512.7|112
1618215300000|2021-04-12 08:15:00|7532.1|7517.1|7534.2|7519.2|7534.9|7519.9|7532|7517|85
1618215600000|2021-04-12 08:20:00|7534.3|7519.3|7535.5|7520.5|7536.6|7521.6|7534.3|7519.3|52
1618215900000|2021-04-12 08:25:00|7534.8|7519.8|7533.6|7518.6|7534.8|7519.8|7531.7|7516.7|51
1618216200000|2021-04-12 08:30:00|7533.7|7518.7|7535.2|7520.2|7536.8|7521.8|7533.7|7518.7|99
1618216500000|2021-04-12 08:35:00|7535.3|7520.3|7539.3|7524.3|7541.1|7526.1|7535.3|7520.3|115
1618216800000|2021-04-12 08:40:00|7539.4|7524.4|7539.5|7524.5|7545.8|7530.8|7537.4|7522.4|146
1618217100000|2021-04-12 08:45:00|7539.7|7524.7|7535.1|7520.1|7539.8|7524.8|7534.7|7519.7|79
1618217400000|2021-04-12 08:50:00|7535.4|7520.4|7539|7524|7539.3|7524.3|7534.7|7519.7|55
1618217700000|2021-04-12 08:55:00|7539.6|7524.6|7538.1|7523.1|7541.9|7526.9|7537|7522|100
1618218000000|2021-04-12 09:00:00|7538.2|7523.2|7535.4|7520.4|7538.2|7523.2|7535|7520|55
1618218300000|2021-04-12 09:05:00|7535.3|7520.3|7534.5|7519.5|7535.7|7520.7|7534.1|7519.1|310
1618218600000|2021-04-12 09:10:00|7534.6|7519.6|7535.1|7520.1|7535.3|7520.3|7534.6|7519.6|97
1618218900000|2021-04-12 09:15:00|7535|7520|7537.1|7522.1|7537.7|7522.7|7533|7518|112
1618219200000|2021-04-12 09:20:00|7537.2|7522.2|7534.2|7519.2|7537.2|7522.2|7533.7|7518.7|100
1618219500000|2021-04-12 09:25:00|7534.3|7519.3|7536.7|7521.7|7537.2|7522.2|7533.9|7518.9|69
1618219800000|2021-04-12 09:30:00|7536.2|7521.2|7538.9|7523.9|7539.6|7524.6|7535.8|7520.8|77
1618220100000|2021-04-12 09:35:00|7539|7524|7541.1|7526.1|7544.5|7529.5|7536.8|7521.8|238
1618220400000|2021-04-12 09:40:00|7541|7526|7541.5|7526.5|7541.8|7526.8|7539|7524|50
1618220700000|2021-04-12 09:45:00|7541.1|7526.1|7539.1|7524.1|7541.1|7526.1|7539|7524|71
1618221000000|2021-04-12 09:50:00|7539.2|7524.2|7544|7529|7544.2|7529.2|7539.2|7524.2|91
1618221300000|2021-04-12 09:55:00|7544.1|7529.1|7546.1|7531.1|7548.2|7533.2|7538.6|7523.6|223
1618221600000|2021-04-12 10:00:00|7546|7531|7551.8|7536.8|7555.1|7540.1|7545.1|7530.1|242
1618221900000|2021-04-12 10:05:00|7551.9|7536.9|7559.1|7544.1|7561.3|7546.3|7551.9|7536.9|228
1618222200000|2021-04-12 10:10:00|7559.2|7544.2|7558.4|7543.4|7560.8|7545.8|7555.2|7540.2|148
1618222500000|2021-04-12 10:15:00|7558.2|7543.2|7555.9|7540.9|7558.3|7543.3|7555|7540|94
1618222800000|2021-04-12 10:20:00|7555.8|7540.8|7553.8|7538.8|7556|7541|7552.1|7537.1|116
1618223100000|2021-04-12 10:25:00|7553.2|7538.2|7552|7537|7553.6|7538.6|7551.2|7536.2|105
1618223400000|2021-04-12 10:30:00|7552.2|7537.2|7551.8|7536.8|7552.4|7537.4|7549.7|7534.7|92
1618223700000|2021-04-12 10:35:00|7551.9|7536.9|7548.1|7533.1|7552.1|7537.1|7548|7533|69
1618224000000|2021-04-12 10:40:00|7548|7533|7549|7534|7551.3|7536.3|7546.6|7531.6|117
1618224300000|2021-04-12 10:45:00|7548.9|7533.9|7547.6|7532.6|7549.1|7534.1|7546|7531|136
1618224600000|2021-04-12 10:50:00|7547.3|7532.3|7548.9|7533.9|7549|7534|7545.8|7530.8|106
1618224900000|2021-04-12 10:55:00|7548.8|7533.8|7547.9|7532.9|7548.8|7533.8|7547.1|7532.1|75
1618225200000|2021-04-12 11:00:00|7548|7533|7549.2|7534.2|7550.2|7535.2|7548|7533|87
1618225500000|2021-04-12 11:05:00|7549|7534|7549.9|7534.9|7549.9|7534.9|7549|7534|32
1618225800000|2021-04-12 11:10:00|7549.8|7534.8|7548.4|7533.4|7550.1|7535.1|7547.3|7532.3|44
1618226100000|2021-04-12 11:15:00|7548.2|7533.2|7548.5|7533.5|7549.1|7534.1|7547.9|7532.9|67
1618226400000|2021-04-12 11:20:00|7548.4|7533.4|7548.2|7533.2|7548.6|7533.6|7547.8|7532.8|56
1618226700000|2021-04-12 11:25:00|7548.3|7533.3|7547.8|7532.8|7548.5|7533.5|7546.7|7531.7|166
1618227000000|2021-04-12 11:30:00|7547.7|7532.7|7546.8|7531.8|7547.7|7532.7|7546.8|7531.8|10
1618227300000|2021-04-12 11:35:00|7547|7532|7545.5|7530.5|7548.8|7532.2|7545|7523.8|22
1618227600000|2021-04-12 11:40:00|7546.5|7531.5|7549|7524|7550.9|7531.5|7541.1|7522.2|65
1618227900000|2021-04-12 11:45:00|7549.1|7524.1|7541.8|7526.8|7549.8|7528.7|7541.3|7523.9|34
1618228200000|2021-04-12 11:50:00|7541.6|7526.6|7541|7526|7541.6|7526.6|7540.6|7525.6|19
1618228500000|2021-04-12 11:55:00|7541.1|7526.1|7541.2|7526.2|7541.2|7526.2|7541.1|7526.1|4
1618228800000|2021-04-12 12:00:00|7541.1|7526.1|7541.4|7526.4|7541.8|7526.8|7541.1|7526.1|23
1618229100000|2021-04-12 12:05:00|7541.3|7526.3|7541.2|7526.2|7541.3|7526.3|7540.8|7525.8|77
1618229400000|2021-04-12 12:10:00|7541.3|7526.3|7541.3|7526.3|7541.4|7526.4|7541.3|7526.3|3
1618229700000|2021-04-12 12:15:00|7541.2|7526.2|7541.3|7526.3|7541.8|7526.8|7541.1|7526.1|88
1618230000000|2021-04-12 12:20:00|7541.4|7526.4|7545.2|7530.2|7548.5|7530.3|7541.3|7522.8|70
1618230300000|2021-04-12 12:25:00|7545.3|7530.3|7545.3|7530.3|7545.4|7530.4|7545.1|7530.1|13
1618230600000|2021-04-12 12:30:00|7545.2|7530.2|7544.8|7529.8|7545.4|7530.4|7544.8|7529.8|33
1618230900000|2021-04-12 12:35:00|7544.7|7529.7|7545.2|7530.2|7545.4|7530.4|7544.4|7529.4|26
1618231200000|2021-04-12 12:40:00|7545.1|7530.1|7543.9|7528.9|7545.3|7530.3|7543.9|7528.9|14
1618231500000|2021-04-12 12:45:00|7543.8|7528.8|7543.5|7528.5|7543.8|7528.8|7543.3|7528.3|459
1618231800000|2021-04-12 12:50:00|7543.4|7528.4|7543.5|7528.5|7543.5|7528.5|7543.3|7528.3|360
1618232100000|2021-04-12 12:55:00|7543.4|7528.4|7541.7|7526.7|7543.5|7528.5|7541.4|7526.4|181
1618232400000|2021-04-12 13:00:00|7541.8|7526.8|7541.8|7526.8|7541.9|7526.9|7541.6|7526.6|21
1618232700000|2021-04-12 13:05:00|7542.3|7527.3|7542|7527|7543.8|7528.8|7541.9|7526.9|32
1618233000000|2021-04-12 13:10:00|7541.9|7526.9|7543.8|7528.8|7543.8|7528.8|7541.8|7526.8|69
1618233300000|2021-04-12 13:15:00|7543.9|7528.9|7544|7529|7544.2|7529.2|7543.8|7528.8|10
1618233600000|2021-04-12 13:20:00|7543.9|7528.9|7543.8|7528.8|7543.9|7528.9|7543.6|7528.6|4
1618233900000|2021-04-12 13:25:00|7543.7|7528.7|7545.6|7530.6|7547|7532|7543.7|7528.7|45
1618234200000|2021-04-12 13:30:00|7545.5|7530.5|7546.6|7531.6|7547.1|7532.1|7544.9|7529.9|418
1618234500000|2021-04-12 13:35:00|7546.7|7531.7|7546.4|7531.4|7546.9|7531.9|7546.1|7531.1|144
1618234800000|2021-04-12 13:40:00|7546.3|7531.3|7546.2|7531.2|7546.6|7531.6|7546.2|7531.2|6
1618235100000|2021-04-12 13:45:00|7546.3|7531.3|7546.7|7531.7|7547.4|7532.4|7546.3|7531.3|61
1618235400000|2021-04-12 13:50:00|7546.6|7531.6|7549.5|7534.5|7554.2|7536.2|7546.6|7528.5|329
1618235700000|2021-04-12 13:55:00|7549.6|7534.6|7550.5|7535.5|7552.4|7537.4|7549.6|7534.6|58
1618236000000|2021-04-12 14:00:00|7550.1|7535.1|7548.6|7533.6|7550.5|7535.5|7548.4|7533.4|34
1618236300000|2021-04-12 14:05:00|7548.5|7533.5|7549|7534|7549.3|7534.3|7548.5|7533.5|107
1618236600000|2021-04-12 14:10:00|7549.1|7534.1|7549.6|7534.6|7549.6|7534.6|7548.8|7533.8|54
1618236900000|2021-04-12 14:15:00|7549.5|7534.5|7549.5|7534.5|7550.1|7535.1|7549.1|7534.1|48
1618237200000|2021-04-12 14:20:00|7549.6|7534.6|7548.8|7533.8|7549.9|7534.9|7548.8|7533.8|27
1618237500000|2021-04-12 14:25:00|7548.9|7533.9|7548.9|7533.9|7549.3|7534.3|7548.8|7533.8|15
1618237800000|2021-04-12 14:30:00|7548.8|7533.8|7548.1|7533.1|7548.9|7533.9|7547.9|7532.9|69
1618238100000|2021-04-12 14:35:00|7548|7533|7547.8|7532.8|7548.1|7533.1|7547.1|7532.1|89
1618238400000|2021-04-12 14:40:00|7547.7|7532.7|7549.3|7534.3|7549.9|7534.9|7547.6|7532.6|89
1618238700000|2021-04-12 14:45:00|7549.4|7534.4|7547.7|7532.7|7550.3|7535.3|7547.7|7532.7|43
1618239000000|2021-04-12 14:50:00|7547.6|7532.6|7543.1|7528.1|7547.7|7532.7|7542.7|7527.7|151
1618239300000|2021-04-12 14:55:00|7543|7528|7543.1|7528.1|7543.1|7528.1|7541.2|7526.2|43
1618239600000|2021-04-12 15:00:00|7543|7528|7543.5|7528.5|7544|7529|7542.7|7527.7|52
1618239900000|2021-04-12 15:05:00|7543.4|7528.4|7544|7529|7545|7530|7543|7528|40
1618240200000|2021-04-12 15:10:00|7543.9|7528.9|7544.3|7529.3|7545.1|7530.1|7543.9|7528.9|15
1618240500000|2021-04-12 15:15:00|7544.4|7529.4|7544.1|7529.1|7544.4|7529.4|7544|7529|10
1618240800000|2021-04-12 15:20:00|7544|7529|7544|7529|7544.7|7529.7|7543.7|7528.7|41
1618241100000|2021-04-12 15:25:00|7543.9|7528.9|7543.9|7528.9|7545.1|7530.1|7543.9|7528.9|19
1618241400000|2021-04-12 15:30:00|7544.1|7529.1|7543.9|7528.9|7545.1|7530.1|7543.7|7528.7|28
1618241700000|2021-04-12 15:35:00|7543.7|7528.7|7542.6|7527.6|7543.8|7528.8|7542|7527|33
1618242000000|2021-04-12 15:40:00|7541.8|7526.8|7541.7|7526.7|7541.9|7526.9|7541.7|7526.7|7
1618242300000|2021-04-12 15:45:00|7541.8|7526.8|7541.3|7526.3|7542.4|7527.4|7540.9|7525.9|23
1618242600000|2021-04-12 15:50:00|7541.2|7526.2|7539.7|7524.7|7542.2|7527.2|7539.3|7524.3|39
1618242900000|2021-04-12 15:55:00|7539.8|7524.8|7538.1|7523.1|7539.9|7524.9|7538|7523|80
1618243200000|2021-04-12 16:00:00|7538.2|7523.2|7539.1|7524.1|7539.1|7524.1|7536.2|7521.2|138
1618243500000|2021-04-12 16:05:00|7538.9|7523.9|7539.9|7524.9|7540|7525|7538.9|7523.9|15
1618243800000|2021-04-12 16:10:00|7539.8|7524.8|7540.4|7525.4|7541.1|7526.1|7539.8|7524.8|25
1618244100000|2021-04-12 16:15:00|7540.5|7525.5|7540.4|7525.4|7540.5|7525.5|7540.4|7525.4|6
1618244400000|2021-04-12 16:20:00|7540.6|7525.6|7543.4|7528.4|7544.4|7529.4|7540.6|7525.6|116
1618244700000|2021-04-12 16:25:00|7543.5|7528.5|7543.5|7528.5|7543.9|7528.9|7543.2|7528.2|8
1618245000000|2021-04-12 16:30:00|7543.6|7528.6|7543.1|7528.1|7543.6|7528.6|7543|7528|19
1618245300000|2021-04-12 16:35:00|7543.2|7528.2|7542.6|7527.6|7543.3|7528.3|7542.6|7527.6|18
1618245600000|2021-04-12 16:40:00|7542.7|7527.7|7542.3|7527.3|7542.9|7527.9|7542.3|7527.3|29
1618245900000|2021-04-12 16:45:00|7542.4|7527.4|7541.8|7526.8|7542.4|7527.4|7541.8|7526.8|8
1618246200000|2021-04-12 16:50:00|7541.9|7526.9|7541.9|7526.9|7542|7527|7541.8|7526.8|10
1618246500000|2021-04-12 16:55:00|7542|7527|7539.7|7524.7|7542.1|7527.1|7539.7|7524.7|16
1618246800000|2021-04-12 17:00:00|7539.8|7524.8|7539|7524|7540.2|7525.2|7538.6|7523.6|92
1618247100000|2021-04-12 17:05:00|7539.1|7524.1|7538.7|7523.7|7540.8|7525.8|7538.6|7523.6|85
1618247400000|2021-04-12 17:10:00|7538.8|7523.8|7538.6|7523.6|7539|7524|7538.5|7523.5|390
1618247700000|2021-04-12 17:15:00|7538.5|7523.5|7539.4|7524.4|7539.6|7524.6|7538.5|7523.5|85
1618248000000|2021-04-12 17:20:00|7539.5|7524.5|7539.4|7524.4|7539.5|7524.5|7539.3|7524.3|6
1618248300000|2021-04-12 17:25:00|7539.1|7524.1|7539.1|7524.1|7539.1|7524.1|7538.9|7523.9|4
1618248600000|2021-04-12 17:30:00|7539|7524|7539|7524|7539.1|7524.1|7539|7524|7
1618248900000|2021-04-12 17:35:00|7539.1|7524.1|7539|7524|7539.1|7524.1|7539|7524|4
1618249200000|2021-04-12 17:40:00|7539.1|7524.1|7541|7526|7541|7526|7539|7524|15
1618249500000|2021-04-12 17:45:00|7541.2|7526.2|7541.7|7526.7|7541.8|7526.8|7541.1|7526.1|18
1618249800000|2021-04-12 17:50:00|7541.8|7526.8|7541.9|7526.9|7542|7527|7541.8|7526.8|3
1618250100000|2021-04-12 17:55:00|7542|7527|7542.3|7527.3|7542.5|7527.5|7542|7527|8
1618250400000|2021-04-12 18:00:00|7542.4|7527.4|7542.4|7527.4|7542.5|7527.5|7542.4|7527.4|3
1618251300000|2021-04-12 18:15:00|7542.3|7527.3|7542.4|7527.4|7542.4|7527.4|7542.3|7527.3|2
1618251900000|2021-04-12 18:25:00|7542.1|7527.1|7542.1|7527.1|7542.4|7527.4|7542.1|7527.1|6
1618252200000|2021-04-12 18:30:00|7541.6|7526.6|7541.4|7526.4|7543.7|7528.7|7541.3|7526.3|44
1618252500000|2021-04-12 18:35:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.2|7526.2|126
1618252800000|2021-04-12 18:40:00|7541.5|7526.5|7543.4|7528.4|7548.4|7528.5|7541.2|7522.4|283
1618253100000|2021-04-12 18:45:00|7543.3|7528.3|7542.6|7527.6|7543.4|7528.4|7542.3|7527.3|425
1618253400000|2021-04-12 18:50:00|7542.5|7527.5|7542|7527|7542.7|7527.7|7541.8|7526.8|285
1618253700000|2021-04-12 18:55:00|7541.8|7526.8|7542|7527|7542|7527|7541.8|7526.8|4
1618254000000|2021-04-12 19:00:00|7541.9|7526.9|7543.1|7528.1|7543.5|7528.5|7541.9|7526.9|51
1618254300000|2021-04-12 19:05:00|7543.2|7528.2|7542.7|7527.7|7543.3|7528.3|7542.5|7527.5|71
1618254600000|2021-04-12 19:10:00|7542.6|7527.6|7542.7|7527.7|7542.8|7527.8|7542.6|7527.6|30
1618254900000|2021-04-12 19:15:00|7542.6|7527.6|7547.3|7522.3|7547.4|7527.9|7542.6|7522|8
1618255200000|2021-04-12 19:20:00|7547.1|7522.1|7546.6|7521.6|7548.3|7528.8|7540.4|7520.6|29
1618255500000|2021-04-12 19:25:00|7546.7|7521.7|7546.7|7521.7|7547.1|7522.1|7546.5|7521.5|9
1618255800000|2021-04-12 19:30:00|7546.8|7521.8|7546.8|7521.8|7546.8|7521.8|7546.7|7521.7|3
1618256700000|2021-04-12 19:45:00|7546.7|7521.7|7545.1|7520.1|7546.7|7521.7|7545.1|7520.1|9
1618257000000|2021-04-12 19:50:00|7545.2|7520.2|7545.2|7520.2|7545.2|7520.2|7545|7520|10
1618257300000|2021-04-12 19:55:00|7545.3|7520.3|7545|7520|7545.3|7520.3|7545|7520|2
1618277400000|2021-04-13 01:30:00|7549.5|7524.5|7548.1|7523.1|7549.5|7524.5|7547.4|7522.4|22
1618277700000|2021-04-13 01:35:00|7548.8|7523.8|7548.9|7523.9|7549.2|7524.2|7548.8|7523.8|14
1618278300000|2021-04-13 01:45:00|7549|7524|7545.5|7520.5|7549.1|7524.1|7545.5|7520.5|4
1618278600000|2021-04-13 01:50:00|7545.8|7520.8|7549|7524|7549.1|7524.1|7545.5|7520.5|21
1618278900000|2021-04-13 01:55:00|7549.1|7524.1|7549|7524|7549.1|7524.1|7549|7524|4
1618279200000|2021-04-13 02:00:00|7548.7|7523.7|7549|7524|7549|7524|7548.2|7523.2|4
1618279500000|2021-04-13 02:05:00|7548.7|7523.7|7548.7|7523.7|7548.7|7523.7|7548.7|7523.7|1
1618280700000|2021-04-13 02:25:00|7548.3|7523.3|7541.9|7516.9|7548.3|7523.3|7541.9|7516.9|45
1618281000000|2021-04-13 02:30:00|7542.2|7517.2|7543.6|7518.6|7543.6|7518.6|7542.2|7517.2|5
1618281300000|2021-04-13 02:35:00|7543.8|7518.8|7543.8|7518.8|7545.5|7520.5|7543.8|7518.8|5
1618281600000|2021-04-13 02:40:00|7543.6|7518.6|7542|7517|7543.6|7518.6|7542|7517|2
1618281900000|2021-04-13 02:45:00|7541.7|7516.7|7541.8|7516.8|7541.9|7516.9|7541.7|7516.7|3
1618282200000|2021-04-13 02:50:00|7541.7|7516.7|7541.4|7516.4|7542.2|7517.2|7541.4|7516.4|7
1618282500000|2021-04-13 02:55:00|7541.5|7516.5|7541.4|7516.4|7541.5|7516.5|7541.4|7516.4|2
1618282800000|2021-04-13 03:00:00|7541.5|7516.5|7541.6|7516.6|7541.6|7516.6|7541.5|7516.5|2
1618283100000|2021-04-13 03:05:00|7542.2|7517.2|7541.6|7516.6|7542.2|7517.2|7541.4|7516.4|4
1618283400000|2021-04-13 03:10:00|7541.9|7516.9|7547.3|7522.3|7547.4|7522.4|7541.9|7516.9|21
1618283700000|2021-04-13 03:15:00|7547|7522|7547.5|7522.5|7547.5|7522.5|7547|7522|4
1618284000000|2021-04-13 03:20:00|7547.7|7522.7|7549.1|7524.1|7549.1|7524.1|7547.7|7522.7|12
1618284300000|2021-04-13 03:25:00|7549.2|7524.2|7549.8|7524.8|7549.8|7524.8|7549.2|7524.2|8
1618284600000|2021-04-13 03:30:00|7549.9|7524.9|7550.2|7525.2|7551.1|7526.1|7549.9|7524.9|22
1618284900000|2021-04-13 03:35:00|7544.9|7529.9|7544.8|7529.8|7545|7530|7544.8|7529.8|5
1618285200000|2021-04-13 03:40:00|7545|7530|7545.7|7530.7|7545.7|7530.7|7545|7530|5
1618285500000|2021-04-13 03:45:00|7545.8|7530.8|7546|7531|7548|7533|7545.8|7530.8|22
1618285800000|2021-04-13 03:50:00|7545.8|7530.8|7546.8|7531.8|7547.3|7532.3|7545.3|7530.3|15
1618286100000|2021-04-13 03:55:00|7547|7532|7550.3|7535.3|7551|7536|7546.8|7531.8|19
1618286400000|2021-04-13 04:00:00|7550.4|7535.4|7550.8|7535.8|7550.8|7535.8|7550.4|7535.4|11
1618286700000|2021-04-13 04:05:00|7550.5|7535.5|7553.8|7538.8|7555.3|7540.3|7550.5|7535.5|20
1618287000000|2021-04-13 04:10:00|7554.3|7539.3|7554|7539|7554.3|7539.3|7553.8|7538.8|6
1618287300000|2021-04-13 04:15:00|7554.3|7539.3|7554.6|7539.6|7554.8|7539.8|7554.3|7539.3|8
1618287600000|2021-04-13 04:20:00|7554.8|7539.8|7554.3|7539.3|7554.8|7539.8|7554.3|7539.3|14
1618287900000|2021-04-13 04:25:00|7553.3|7538.3|7546.8|7531.8|7553.3|7538.3|7546|7531|42
1618288200000|2021-04-13 04:30:00|7547|7532|7549.1|7534.1|7549.8|7534.8|7547|7532|24
1618288500000|2021-04-13 04:35:00|7548.9|7533.9|7546.4|7531.4|7548.9|7533.9|7545.7|7530.7|15
1618288800000|2021-04-13 04:40:00|7546.6|7531.6|7548.8|7533.8|7549|7534|7546.6|7531.6|11
1618289100000|2021-04-13 04:45:00|7549|7534|7550.1|7535.1|7550.1|7535.1|7548.9|7533.9|14
1618289400000|2021-04-13 04:50:00|7550.2|7535.2|7554.3|7539.3|7554.8|7539.8|7550.2|7535.2|35
1618289700000|2021-04-13 04:55:00|7554.9|7539.9|7559.9|7544.9|7559.9|7544.9|7554.9|7539.9|22
1618290000000|2021-04-13 05:00:00|7560|7545|7567.7|7552.7|7567.8|7552.8|7560|7545|37
1618290300000|2021-04-13 05:05:00|7567.2|7552.2|7573|7558|7573|7558|7567.2|7552.2|28
1618290600000|2021-04-13 05:10:00|7573.1|7558.1|7572|7557|7578.4|7563.4|7570|7555|59
1618290900000|2021-04-13 05:15:00|7572.6|7557.6|7571.8|7556.8|7577.3|7562.3|7571.8|7556.8|76
1618291200000|2021-04-13 05:20:00|7572.5|7557.5|7577.2|7562.2|7577.3|7562.3|7570.1|7555.1|43
1618291500000|2021-04-13 05:25:00|7577.3|7562.3|7577|7562|7577.5|7562.5|7576.2|7561.2|17
1618291800000|2021-04-13 05:30:00|7575.9|7560.9|7576.5|7561.5|7576.5|7561.5|7573.5|7558.5|22
1618292100000|2021-04-13 05:35:00|7577|7562|7576.5|7561.5|7577.1|7562.1|7576.5|7561.5|4
1618292400000|2021-04-13 05:40:00|7576.1|7561.1|7572.9|7557.9|7576.5|7561.5|7572.9|7557.9|13
1618292700000|2021-04-13 05:45:00|7573.3|7558.3|7576.7|7561.7|7577|7562|7573.3|7558.3|20
1618293000000|2021-04-13 05:50:00|7577.2|7562.2|7573.8|7558.8|7578|7563|7573.3|7558.3|55
1618293300000|2021-04-13 05:55:00|7573.7|7558.7|7577.5|7562.5|7577.7|7562.7|7573.7|7558.7|25
1618293600000|2021-04-13 06:00:00|7577.7|7562.7|7581.7|7566.7|7582.1|7567.1|7577.7|7562.7|37
1618293900000|2021-04-13 06:05:00|7581.9|7566.9|7582.4|7567.4|7585|7570|7581.3|7566.3|63
1618294200000|2021-04-13 06:10:00|7582.9|7567.9|7578.5|7563.5|7584.9|7569.9|7578.5|7563.5|51
1618294500000|2021-04-13 06:15:00|7578.1|7563.1|7575.9|7560.9|7578.1|7563.1|7574.2|7559.2|33
1618294800000|2021-04-13 06:20:00|7575.5|7560.5|7574.3|7559.3|7579.5|7564.5|7574|7559|32
1618295100000|2021-04-13 06:25:00|7574|7559|7575.7|7560.7|7575.7|7560.7|7572.3|7557.3|55
1618295400000|2021-04-13 06:30:00|7575.3|7560.3|7574.3|7559.3|7575.3|7560.3|7573.3|7558.3|18
1618295700000|2021-04-13 06:35:00|7574.7|7559.7|7582.5|7567.5|7583|7568|7574.7|7559.7|52
1618296000000|2021-04-13 06:40:00|7582.4|7567.4|7586|7571|7586.3|7571.3|7582.4|7567.4|45
1618296300000|2021-04-13 06:45:00|7586.3|7571.3|7589.8|7574.8|7590.8|7575.8|7585.8|7570.8|37
1618296600000|2021-04-13 06:50:00|7589.7|7574.7|7590.3|7575.3|7592.6|7577.6|7589.1|7574.1|56
1618296900000|2021-04-13 06:55:00|7590.2|7575.2|7589.1|7564.1|7596.8|7581.8|7586.6|7563.5|119
1618297200000|2021-04-13 07:00:00|7589|7564|7588.3|7573.3|7589.8|7574.8|7584.5|7564|31
1618297500000|2021-04-13 07:05:00|7588.5|7573.5|7586.1|7571.1|7588.5|7573.5|7586.1|7571.1|35
1618297800000|2021-04-13 07:10:00|7585.5|7570.5|7586|7571|7586|7571|7584.1|7569.1|10
1618298100000|2021-04-13 07:15:00|7586.5|7571.5|7585.7|7570.7|7586.5|7571.5|7585.7|7570.7|11
1618298400000|2021-04-13 07:20:00|7586|7571|7583.6|7568.6|7586.2|7571.2|7582.5|7567.5|38
1618298700000|2021-04-13 07:25:00|7583.7|7568.7|7581.7|7566.7|7584.4|7569.4|7580.7|7565.7|39
1618299000000|2021-04-13 07:30:00|7581.6|7566.6|7581.7|7566.7|7582.3|7567.3|7581.4|7566.4|20
1618299300000|2021-04-13 07:35:00|7581.6|7566.6|7582.6|7567.6|7582.6|7567.6|7580.2|7565.2|55
1618299600000|2021-04-13 07:40:00|7583.3|7568.3|7587|7572|7587.8|7572.8|7583.1|7568.1|103
1618299900000|2021-04-13 07:45:00|7586.6|7571.6|7585|7570|7586.7|7571.7|7584|7569|32
1618300200000|2021-04-13 07:50:00|7585.1|7570.1|7581.6|7566.6|7585.2|7570.2|7581.5|7566.5|36
1618300500000|2021-04-13 07:55:00|7581.5|7566.5|7582|7567|7583.7|7568.7|7581.1|7566.1|45
1618300800000|2021-04-13 08:00:00|7582.2|7567.2|7585.8|7570.8|7586.9|7571.9|7582.2|7567.2|79
1618301100000|2021-04-13 08:05:00|7586|7571|7583.3|7568.3|7586.4|7571.4|7582.8|7567.8|31
1618301400000|2021-04-13 08:10:00|7582.3|7567.3|7581.5|7566.5|7582.3|7567.3|7580.5|7565.5|69
1618301700000|2021-04-13 08:15:00|7581.7|7566.7|7584.7|7569.7|7584.7|7569.7|7581.7|7566.7|39
1618302000000|2021-04-13 08:20:00|7584.8|7569.8|7582.9|7567.9|7584.8|7569.8|7581.2|7566.2|87
1618302300000|2021-04-13 08:25:00|7583.1|7568.1|7584|7569|7585|7570|7581.5|7566.5|59
1618302600000|2021-04-13 08:30:00|7584.1|7569.1|7584.4|7569.4|7584.4|7569.4|7583.3|7568.3|27
1618302900000|2021-04-13 08:35:00|7584.3|7569.3|7583.4|7568.4|7584.4|7569.4|7583.4|7568.4|23
1618303200000|2021-04-13 08:40:00|7582.3|7567.3|7581|7566|7582.3|7567.3|7580|7565|29
1618303500000|2021-04-13 08:45:00|7581.3|7566.3|7582.3|7567.3|7583.5|7568.5|7580.8|7565.8|58
1618303800000|2021-04-13 08:50:00|7582.4|7567.4|7583.1|7568.1|7583.7|7568.7|7581.5|7566.5|44
1618304100000|2021-04-13 08:55:00|7583.3|7568.3|7581.4|7566.4|7583.3|7568.3|7581.4|7566.4|14
1618304400000|2021-04-13 09:00:00|7581.3|7566.3|7581.3|7566.3|7582.4|7567.4|7581|7566|70
1618304700000|2021-04-13 09:05:00|7581.2|7566.2|7582.4|7567.4|7583.6|7568.6|7580|7565|49
1618305000000|2021-04-13 09:10:00|7582.3|7567.3|7582.5|7567.5|7582.7|7567.7|7581.6|7566.6|21
1618305300000|2021-04-13 09:15:00|7582.6|7567.6|7581.1|7566.1|7583.1|7568.1|7581.1|7566.1|37
1618305600000|2021-04-13 09:20:00|7581.2|7566.2|7581.7|7566.7|7581.8|7566.8|7581.1|7566.1|12
1618305900000|2021-04-13 09:25:00|7581.5|7566.5|7581.7|7566.7|7581.7|7566.7|7581.5|7566.5|4
1618306200000|2021-04-13 09:30:00|7581.5|7566.5|7579.7|7564.7|7581.5|7566.5|7578.4|7563.4|33
1618306500000|2021-04-13 09:35:00|7578.9|7563.9|7579.2|7564.2|7580.3|7565.3|7578.8|7563.8|46
1618306800000|2021-04-13 09:40:00|7579|7564|7577.3|7562.3|7580.3|7565.3|7577.1|7562.1|106
1618307100000|2021-04-13 09:45:00|7577|7562|7578.5|7563.5|7578.8|7563.8|7577|7562|71
1618307400000|2021-04-13 09:50:00|7578.6|7563.6|7581.7|7566.7|7581.7|7566.7|7578.5|7563.5|58
1618307700000|2021-04-13 09:55:00|7581.6|7566.6|7580|7565|7581.6|7566.6|7579.2|7564.2|41
1618308000000|2021-04-13 10:00:00|7579.9|7564.9|7579.6|7564.6|7579.9|7564.9|7578.4|7563.4|27
1618308300000|2021-04-13 10:05:00|7579.5|7564.5|7579.7|7564.7|7580|7565|7579.4|7564.4|29
1618308600000|2021-04-13 10:10:00|7579.8|7564.8|7580|7565|7581.1|7566.1|7579.8|7564.8|63
1618308900000|2021-04-13 10:15:00|7580.1|7565.1|7580.9|7565.9|7581.6|7566.6|7580.1|7565.1|41
1618309200000|2021-04-13 10:20:00|7580.7|7565.7|7580.8|7565.8|7581|7566|7580.1|7565.1|35
1618309500000|2021-04-13 10:25:00|7580.4|7565.4|7582|7567|7582|7567|7580.4|7565.4|34
1618309800000|2021-04-13 10:30:00|7581.8|7566.8|7581.8|7566.8|7582|7567|7581.4|7566.4|13
1618310100000|2021-04-13 10:35:00|7581.9|7566.9|7583.4|7568.4|7584.6|7569.6|7581.9|7566.9|37
1618310400000|2021-04-13 10:40:00|7583.5|7568.5|7582.3|7567.3|7583.5|7568.5|7582.2|7567.2|105
1618310700000|2021-04-13 10:45:00|7582.4|7567.4|7581.9|7566.9|7583.3|7568.3|7581.9|7566.9|13
1618311000000|2021-04-13 10:50:00|7582|7567|7581.7|7566.7|7582.2|7567.2|7581.6|7566.6|20
1618311300000|2021-04-13 10:55:00|7581.6|7566.6|7581.8|7566.8|7581.8|7566.8|7581.6|7566.6|3
1618311600000|2021-04-13 11:00:00|7581.9|7566.9|7585.4|7570.4|7585.6|7570.6|7581.9|7566.9|55
1618311900000|2021-04-13 11:05:00|7585.5|7570.5|7586.2|7571.2|7588.8|7573.8|7584.8|7569.8|72
1618312200000|2021-04-13 11:10:00|7586.1|7571.1|7585.2|7570.2|7586.2|7571.2|7584.9|7569.9|53
1618312500000|2021-04-13 11:15:00|7585.4|7570.4|7585.4|7570.4|7585.5|7570.5|7585.2|7570.2|20
1618312800000|2021-04-13 11:20:00|7585.2|7570.2|7587.8|7572.8|7588.2|7573.2|7585.2|7570.2|21
1618313100000|2021-04-13 11:25:00|7587.7|7572.7|7586.3|7571.3|7587.8|7572.8|7585.3|7570.3|22
1618313400000|2021-04-13 11:30:00|7586.1|7571.1|7586.4|7571.4|7586.5|7571.5|7585.8|7570.8|11
1618313700000|2021-04-13 11:35:00|7586.2|7571.2|7586|7571|7586.4|7571.4|7585.7|7570.7|8
1618314000000|2021-04-13 11:40:00|7585.8|7570.8|7585.8|7570.8|7586|7571|7585.8|7570.8|3
1618314600000|2021-04-13 11:50:00|7585.4|7570.4|7585.5|7570.5|7585.7|7570.7|7585.4|7570.4|16
1618315200000|2021-04-13 12:00:00|7585.4|7570.4|7584.9|7569.9|7585.5|7570.5|7584.6|7569.6|13
1618315500000|2021-04-13 12:05:00|7584.8|7569.8|7586.3|7571.3|7586.5|7571.5|7584.6|7569.6|112
1618315800000|2021-04-13 12:10:00|7585.8|7570.8|7585.3|7570.3|7585.8|7570.8|7584.7|7569.7|27
1618316100000|2021-04-13 12:15:00|7585.2|7570.2|7583.9|7568.9|7585.8|7570.8|7583.9|7568.9|30
1618316400000|2021-04-13 12:20:00|7583.8|7568.8|7584.8|7569.8|7584.8|7569.8|7583.7|7568.7|14
1618316700000|2021-04-13 12:25:00|7584.7|7569.7|7588.1|7563.1|7588.2|7569.8|7582.9|7563.1|87
1618317000000|2021-04-13 12:30:00|7588.8|7563.8|7582.5|7567.5|7588.8|7568.2|7582.5|7563|57
1618317300000|2021-04-13 12:35:00|7582.6|7567.6|7577.9|7562.9|7582.7|7567.7|7576.3|7561.3|130
1618317600000|2021-04-13 12:40:00|7577.8|7562.8|7571.4|7556.4|7583.4|7563.5|7570.8|7555.8|99
1618317900000|2021-04-13 12:45:00|7571.5|7556.5|7570.2|7555.2|7571.5|7556.5|7569.9|7554.9|96
1618318200000|2021-04-13 12:50:00|7570.3|7555.3|7574.7|7559.7|7574.7|7559.7|7570.2|7555.2|68
1618318500000|2021-04-13 12:55:00|7574.6|7559.6|7574.6|7559.6|7575.1|7560.1|7573.9|7558.9|124
1618318800000|2021-04-13 13:00:00|7574.8|7559.8|7574.7|7559.7|7574.9|7559.9|7574.4|7559.4|137
1618319100000|2021-04-13 13:05:00|7574.6|7559.6|7570.5|7555.5|7575.8|7560.8|7570.5|7555.5|182
1618319400000|2021-04-13 13:10:00|7570.4|7555.4|7572.7|7547.7|7575.7|7557.4|7567.2|7546.7|95
1618319700000|2021-04-13 13:15:00|7572.8|7547.8|7573|7548|7575|7550|7572.8|7547.8|72
1618320000000|2021-04-13 13:20:00|7572.9|7547.9|7574.4|7549.4|7574.4|7549.4|7572.9|7547.9|57
1618320300000|2021-04-13 13:25:00|7574.8|7549.8|7571.3|7556.3|7577.6|7557.7|7571.2|7549.8|120
1618320600000|2021-04-13 13:30:00|7571.4|7556.4|7571.6|7556.6|7571.9|7556.9|7570.8|7555.8|55
1618320900000|2021-04-13 13:35:00|7571.7|7556.7|7568.4|7553.4|7571.8|7556.8|7567.6|7552.6|58
1618321200000|2021-04-13 13:40:00|7568.3|7553.3|7569.8|7554.8|7570|7555|7565.7|7550.7|99
1618321500000|2021-04-13 13:45:00|7569.9|7554.9|7569.4|7554.4|7570|7555|7568.2|7553.2|87
1618321800000|2021-04-13 13:50:00|7569.3|7554.3|7567.8|7552.8|7572.5|7554.4|7566.5|7547|79
1618322100000|2021-04-13 13:55:00|7567.7|7552.7|7569.6|7554.6|7569.7|7554.7|7567.1|7552.1|103
1618322400000|2021-04-13 14:00:00|7569.5|7554.5|7570.3|7555.3|7570.4|7555.4|7569|7554|24
1618322700000|2021-04-13 14:05:00|7569.7|7554.7|7571.2|7556.2|7571.2|7556.2|7569.7|7554.7|36
1618323000000|2021-04-13 14:10:00|7571.1|7556.1|7571.5|7556.5|7571.6|7556.6|7570.9|7555.9|30
1618323300000|2021-04-13 14:15:00|7571.3|7556.3|7572.3|7557.3|7572.6|7557.6|7571.3|7556.3|67
1618323600000|2021-04-13 14:20:00|7572.2|7557.2|7572.3|7557.3|7572.6|7557.6|7572|7557|135
1618323900000|2021-04-13 14:25:00|7572.4|7557.4|7572.6|7557.6|7572.8|7557.8|7571.9|7556.9|110
1618324200000|2021-04-13 14:30:00|7572.7|7557.7|7572.1|7557.1|7572.7|7557.7|7572|7557|90
1618324500000|2021-04-13 14:35:00|7572|7557|7575.5|7560.5|7575.5|7560.5|7571.9|7556.9|49
1618324800000|2021-04-13 14:40:00|7575.2|7560.2|7574.6|7559.6|7575.7|7560.7|7574.4|7559.4|132
1618325100000|2021-04-13 14:45:00|7574.7|7559.7|7574.7|7559.7|7576.6|7561.6|7574.6|7559.6|27
1618325400000|2021-04-13 14:50:00|7574.5|7559.5|7573.4|7558.4|7574.5|7559.5|7572.6|7557.6|19
1618325700000|2021-04-13 14:55:00|7573.3|7558.3|7573.6|7558.6|7573.8|7558.8|7571.3|7556.3|24
1618326000000|2021-04-13 15:00:00|7573.7|7558.7|7573.4|7558.4|7573.8|7558.8|7572.9|7557.9|32
1618326300000|2021-04-13 15:05:00|7573.5|7558.5|7570.5|7555.5|7574.1|7559.1|7570.5|7555.5|73
1618326600000|2021-04-13 15:10:00|7570.4|7555.4|7571.8|7556.8|7572.1|7557.1|7570.3|7555.3|19
1618326900000|2021-04-13 15:15:00|7571.7|7556.7|7571.8|7556.8|7573.5|7558.5|7570.8|7555.8|40
1618327200000|2021-04-13 15:20:00|7571.7|7556.7|7570.4|7555.4|7571.7|7556.7|7570.3|7555.3|29
1618327500000|2021-04-13 15:25:00|7570.3|7555.3|7570.7|7555.7|7571.2|7556.2|7570|7555|62
1618327800000|2021-04-13 15:30:00|7570.8|7555.8|7569.4|7554.4|7570.8|7555.8|7568.2|7553.2|42
1618328100000|2021-04-13 15:35:00|7569.3|7554.3|7569.6|7554.6|7570|7555|7569.1|7554.1|123
1618328400000|2021-04-13 15:40:00|7569.5|7554.5|7571.4|7556.4|7572.1|7557.1|7569.5|7554.5|70
1618328700000|2021-04-13 15:45:00|7571.3|7556.3|7571.3|7556.3|7571.4|7556.4|7571.3|7556.3|5
1618329000000|2021-04-13 15:50:00|7571.2|7556.2|7571.2|7556.2|7571.2|7556.2|7571.1|7556.1|3
1618329300000|2021-04-13 15:55:00|7571.3|7556.3|7571.8|7556.8|7572.8|7557.8|7571.2|7556.2|134
1618329600000|2021-04-13 16:00:00|7571.7|7556.7|7572.5|7557.5|7573.6|7558.6|7571.7|7556.7|98
1618329900000|2021-04-13 16:05:00|7572.4|7557.4|7572.3|7557.3|7572.4|7557.4|7572.3|7557.3|2
1618330200000|2021-04-13 16:10:00|7572.5|7557.5|7571.6|7556.6|7573.6|7558.6|7571.6|7556.6|10
1618330500000|2021-04-13 16:15:00|7571.5|7556.5|7572.3|7557.3|7572.4|7557.4|7571.5|7556.5|16
1618330800000|2021-04-13 16:20:00|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|7571.6|7556.6|9
1618331100000|2021-04-13 16:25:00|7572.1|7557.1|7572.3|7557.3|7572.5|7557.5|7572|7557|6
1618331400000|2021-04-13 16:30:00|7572.4|7557.4|7572.5|7557.5|7572.5|7557.5|7571.8|7556.8|5
1618332000000|2021-04-13 16:40:00|7572.1|7557.1|7572.2|7557.2|7572.2|7557.2|7572.1|7557.1|2
1618332600000|2021-04-13 16:50:00|7572.3|7557.3|7577.2|7552.2|7578.1|7557.5|7571.1|7552.2|26
1618332900000|2021-04-13 16:55:00|7572.3|7557.3|7572.2|7557.2|7572.3|7557.3|7571.9|7556.9|6
1618333200000|2021-04-13 17:00:00|7572.1|7557.1|7577.6|7552.6|7577.6|7557.1|7570.3|7552.5|11
1618333500000|2021-04-13 17:05:00|7577.8|7552.8|7577|7552|7577.8|7552.8|7576.8|7551.8|31
1618333800000|2021-04-13 17:10:00|7576.3|7551.3|7571.1|7556.1|7576.3|7556.2|7571.1|7551.2|6
1618334100000|2021-04-13 17:15:00|7571.2|7556.2|7571|7556|7571.2|7556.2|7570.9|7555.9|5
1618334400000|2021-04-13 17:20:00|7570.9|7555.9|7570.9|7555.9|7570.9|7555.9|7570.7|7555.7|4
1618334700000|2021-04-13 17:25:00|7570.8|7555.8|7571.2|7556.2|7571.3|7556.3|7570.7|7555.7|13
1618335000000|2021-04-13 17:30:00|7571.3|7556.3|7571.4|7556.4|7573|7558|7570.7|7555.7|10
1618335300000|2021-04-13 17:35:00|7571.8|7556.8|7567|7552|7572.8|7557.8|7567|7552|32
1618335600000|2021-04-13 17:40:00|7566.9|7551.9|7564.7|7549.7|7567.5|7552.5|7564.4|7549.4|22
1618335900000|2021-04-13 17:45:00|7564.5|7549.5|7566.7|7551.7|7567.1|7552.1|7564|7549|12
1618336200000|2021-04-13 17:50:00|7566.8|7551.8|7572.2|7547.2|7572.2|7552.2|7566.8|7547.2|7
1618336800000|2021-04-13 18:00:00|7572.1|7547.1|7572.2|7547.2|7572.2|7547.2|7572.1|7547.1|10
1618337100000|2021-04-13 18:05:00|7572.3|7547.3|7571.3|7546.3|7572.8|7547.8|7571.3|7546.3|13
1618337400000|2021-04-13 18:10:00|7571.4|7546.4|7566.5|7551.5|7571.4|7551.5|7566.4|7546.4|3
1618338300000|2021-04-13 18:25:00|7566.1|7551.1|7566.1|7551.1|7566.2|7551.2|7566.1|7551.1|5
1618338600000|2021-04-13 18:30:00|7566|7551|7566.3|7551.3|7566.4|7551.4|7566|7551|6
1618338900000|2021-04-13 18:35:00|7566.4|7551.4|7567|7552|7567|7552|7566.4|7551.4|3
1618339200000|2021-04-13 18:40:00|7566.9|7551.9|7566.8|7551.8|7566.9|7551.9|7566.8|7551.8|2
1618339500000|2021-04-13 18:45:00|7566.6|7551.6|7566.8|7551.8|7566.8|7551.8|7566.6|7551.6|2
1618339800000|2021-04-13 18:50:00|7571.3|7546.3|7570.3|7545.3|7571.3|7550.6|7565.6|7545.3|5
1618340100000|2021-04-13 18:55:00|7570.4|7545.4|7571|7546|7571.1|7546.1|7570.1|7545.1|8
1618340700000|2021-04-13 19:05:00|7571.1|7546.1|7571.8|7546.8|7571.8|7546.8|7571.1|7546.1|2
1618341300000|2021-04-13 19:15:00|7567.5|7552.5|7571.5|7546.5|7571.6|7552.5|7567.2|7546.5|4
1618341900000|2021-04-13 19:25:00|7566|7551|7565|7550|7566|7551|7563.6|7548.6|22
1618342200000|2021-04-13 19:30:00|7565.5|7550.5|7570.3|7545.3|7570.3|7551.7|7564.1|7544.8|22
1618342500000|2021-04-13 19:35:00|7569.7|7544.7|7563.6|7548.6|7569.7|7549.4|7563.6|7543.5|18
1618342800000|2021-04-13 19:40:00|7563.4|7548.4|7564|7549|7564|7549|7562.2|7547.2|26
1618343100000|2021-04-13 19:45:00|7563.9|7548.9|7563.5|7548.5|7563.9|7548.9|7562.9|7547.9|11
1618343400000|2021-04-13 19:50:00|7563.3|7548.3|7562.7|7547.7|7563.3|7548.3|7562.7|7547.7|6
1618343700000|2021-04-13 19:55:00|7562.6|7547.6|7563.1|7548.1|7563.1|7548.1|7562.6|7547.6|3
1618363800000|2021-04-14 01:30:00|7577.4|7552.4|7574.1|7549.1|7577.4|7552.4|7572.9|7547.9|3
1618364100000|2021-04-14 01:35:00|7574.6|7549.6|7574.6|7549.6|7579.6|7554.6|7574.6|7549.6|4
1618364400000|2021-04-14 01:40:00|7577.1|7552.1|7577.1|7552.1|7577.1|7552.1|7577.1|7552.1|1
1618365000000|2021-04-14 01:50:00|7575.1|7550.1|7575.1|7550.1|7575.1|7550.1|7575.1|7550.1|1
1618365600000|2021-04-14 02:00:00|7574.6|7549.6|7572.1|7547.1|7574.6|7549.6|7572.1|7547.1|2
1618365900000|2021-04-14 02:05:00|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|1
1618366200000|2021-04-14 02:10:00|7570.1|7545.1|7570.6|7545.6|7570.6|7545.6|7569.6|7544.6|3
1618366500000|2021-04-14 02:15:00|7569.6|7544.6|7569.5|7544.5|7577|7555.5|7569.3|7544.3|277
1618366800000|2021-04-14 02:20:00|7569.6|7544.6|7564.8|7549.8|7569.6|7549.8|7564.7|7544.6|3
1618367100000|2021-04-14 02:25:00|7565|7550|7564.4|7549.4|7569.3|7550.8|7564.3|7543.3|607
1618367400000|2021-04-14 02:30:00|7565|7550|7568.6|7543.6|7571.4|7550.5|7564.3|7543.6|558
1618367700000|2021-04-14 02:35:00|7569|7544|7568.7|7543.7|7571.8|7546.8|7567.3|7542.3|33
1618368000000|2021-04-14 02:40:00|7569.8|7544.8|7570|7545|7570|7545|7569.8|7544.8|3
1618368300000|2021-04-14 02:45:00|7569.8|7544.8|7568.9|7543.9|7569.8|7544.8|7567.9|7542.9|5
1618368900000|2021-04-14 02:55:00|7567.8|7542.8|7568.4|7543.4|7569.8|7544.8|7567.8|7542.8|7
1618369500000|2021-04-14 03:05:00|7568.8|7543.8|7567.4|7542.4|7570.1|7545.1|7567.4|7542.4|6
1618369800000|2021-04-14 03:10:00|7568.1|7543.1|7566.3|7541.3|7568.1|7543.1|7566|7541|10
1618370100000|2021-04-14 03:15:00|7566.4|7541.4|7566.8|7541.8|7567.3|7542.3|7566.2|7541.2|10
1618370400000|2021-04-14 03:20:00|7566.7|7541.7|7564.3|7539.3|7566.8|7541.8|7564.3|7539.3|12
1618370700000|2021-04-14 03:25:00|7564.2|7539.2|7563.6|7538.6|7566.1|7541.1|7561.4|7536.4|19
1618371000000|2021-04-14 03:30:00|7563.3|7538.3|7565.1|7540.1|7565.1|7540.1|7563.3|7538.3|3
1618371300000|2021-04-14 03:35:00|7560|7545|7561.5|7546.5|7566.8|7546.8|7560|7540.3|7
1618371600000|2021-04-14 03:40:00|7568.1|7543.1|7568.3|7553.3|7573.8|7553.3|7561.5|7541.5|36
1618371900000|2021-04-14 03:45:00|7568.1|7553.1|7571|7556|7571.3|7556.3|7567.8|7552.8|12
1618372200000|2021-04-14 03:50:00|7570.8|7555.8|7570.5|7555.5|7570.8|7555.8|7570.3|7555.3|6
1618372800000|2021-04-14 04:00:00|7570.8|7555.8|7571|7556|7571.5|7556.5|7570.3|7555.3|14
1618373400000|2021-04-14 04:10:00|7570.8|7555.8|7571.3|7556.3|7571.3|7556.3|7570.8|7555.8|3
1618373700000|2021-04-14 04:15:00|7571|7556|7568.8|7553.8|7571|7556|7568.5|7553.5|8
1618374000000|2021-04-14 04:20:00|7569|7554|7564|7549|7569.3|7554.3|7563.5|7548.5|29
1618374300000|2021-04-14 04:25:00|7563.8|7548.8|7563.8|7548.8|7563.8|7548.8|7559.8|7544.8|39
1618374600000|2021-04-14 04:30:00|7564.3|7549.3|7565.3|7550.3|7565.5|7550.5|7562|7547|21
1618374900000|2021-04-14 04:35:00|7565.1|7550.1|7563.3|7548.3|7565.1|7550.1|7562.5|7547.5|8
1618375200000|2021-04-14 04:40:00|7563.1|7548.1|7560.9|7545.9|7563.1|7548.1|7560.6|7545.6|13
1618375500000|2021-04-14 04:45:00|7561|7546|7566.7|7551.7|7567.3|7552.3|7560.3|7545.3|30
1618375800000|2021-04-14 04:50:00|7567|7552|7569.2|7554.2|7574.1|7554.8|7567|7548.6|49
1618376100000|2021-04-14 04:55:00|7569.1|7554.1|7564.5|7549.5|7569.1|7554.1|7564|7549|28
1618376400000|2021-04-14 05:00:00|7563.6|7548.6|7563.8|7548.8|7563.9|7548.9|7560.8|7545.8|28
1618376700000|2021-04-14 05:05:00|7563.9|7548.9|7561.9|7546.9|7564|7549|7561.9|7546.9|13
1618377000000|2021-04-14 05:10:00|7561.6|7546.6|7562|7547|7562.3|7547.3|7560.5|7545.5|13
1618377300000|2021-04-14 05:15:00|7562.5|7547.5|7563.3|7548.3|7563.3|7548.3|7562.5|7547.5|16
1618377600000|2021-04-14 05:20:00|7563.1|7548.1|7561.8|7546.8|7563.3|7548.3|7561.8|7546.8|18
1618377900000|2021-04-14 05:25:00|7561.3|7546.3|7560.3|7545.3|7561.3|7546.3|7560.3|7545.3|15
1618378200000|2021-04-14 05:30:00|7560.5|7545.5|7562|7547|7562|7547|7560|7545|10
1618378500000|2021-04-14 05:35:00|7561.8|7546.8|7562.6|7547.6|7563.6|7548.6|7561.8|7546.8|10
1618378800000|2021-04-14 05:40:00|7563|7548|7563|7548|7563.2|7548.2|7563|7548|5
1618379400000|2021-04-14 05:50:00|7562.9|7547.9|7561.3|7546.3|7562.9|7547.9|7561.3|7546.3|5
1618379700000|2021-04-14 05:55:00|7561.2|7546.2|7558.7|7543.7|7561.2|7546.2|7558.3|7543.3|16
1618380000000|2021-04-14 06:00:00|7558.5|7543.5|7555.8|7540.8|7558.5|7543.5|7554.5|7539.5|31
1618380300000|2021-04-14 06:05:00|7555.7|7540.7|7555.5|7540.5|7556.1|7541.1|7555.5|7540.5|12
1618380600000|2021-04-14 06:10:00|7555.7|7540.7|7554|7539|7556.1|7541.1|7552.4|7537.4|26
1618380900000|2021-04-14 06:15:00|7553.5|7538.5|7551.8|7536.8|7553.5|7538.5|7551.8|7536.8|9
1618381200000|2021-04-14 06:20:00|7551.6|7536.6|7553.4|7538.4|7553.8|7538.8|7547.4|7532.4|32
1618381500000|2021-04-14 06:25:00|7553.5|7538.5|7554.1|7539.1|7554.2|7539.2|7553.1|7538.1|23
1618381800000|2021-04-14 06:30:00|7554.2|7539.2|7550.6|7535.6|7554.2|7539.2|7550.5|7535.5|41
1618382100000|2021-04-14 06:35:00|7550.5|7535.5|7553.9|7538.9|7554.2|7539.2|7550|7535|47
1618382400000|2021-04-14 06:40:00|7554|7539|7556.9|7541.9|7556.9|7541.9|7553.9|7538.9|36
1618382700000|2021-04-14 06:45:00|7557|7542|7555.1|7540.1|7557.1|7542.1|7555.1|7540.1|20
1618383000000|2021-04-14 06:50:00|7555|7540|7557.9|7542.9|7558|7543|7555|7540|18
1618383300000|2021-04-14 06:55:00|7557.8|7542.8|7557.3|7542.3|7559.1|7544.1|7557|7542|26
1618383600000|2021-04-14 07:00:00|7557|7542|7556.6|7541.6|7557|7542|7556.3|7541.3|17
1618383900000|2021-04-14 07:05:00|7556.5|7541.5|7558.5|7543.5|7558.7|7543.7|7556.5|7541.5|22
1618384200000|2021-04-14 07:10:00|7558.3|7543.3|7558.3|7543.3|7559|7544|7558.3|7543.3|14
1618384500000|2021-04-14 07:15:00|7557.8|7542.8|7556.7|7541.7|7558|7543|7556.7|7541.7|17
1618384800000|2021-04-14 07:20:00|7556.8|7541.8|7559.4|7544.4|7560|7545|7556.8|7541.8|18
1618385100000|2021-04-14 07:25:00|7559|7544|7559.5|7544.5|7559.5|7544.5|7558.7|7543.7|8
1618385400000|2021-04-14 07:30:00|7559.4|7544.4|7557.1|7542.1|7560.1|7545.1|7556.7|7541.7|37
1618385700000|2021-04-14 07:35:00|7557|7542|7564.7|7549.7|7565.1|7550.1|7557|7542|55
1618386000000|2021-04-14 07:40:00|7564.8|7549.8|7563.8|7548.8|7565.2|7550.2|7563.8|7548.8|15
1618386300000|2021-04-14 07:45:00|7563.4|7548.4|7560.4|7545.4|7563.4|7548.4|7560.4|7545.4|21
1618386600000|2021-04-14 07:50:00|7560.5|7545.5|7564.5|7549.5|7565.4|7550.4|7560.5|7545.5|71
1618386900000|2021-04-14 07:55:00|7564|7549|7563.5|7548.5|7564|7549|7562.6|7547.6|36
1618387200000|2021-04-14 08:00:00|7563.4|7548.4|7562.6|7547.6|7563.5|7548.5|7562.1|7547.1|17
1618387500000|2021-04-14 08:05:00|7562.5|7547.5|7563.3|7548.3|7563.5|7548.5|7561.8|7546.8|101
1618387800000|2021-04-14 08:10:00|7563.6|7548.6|7563.3|7548.3|7565.3|7550.3|7563.3|7548.3|78
1618388100000|2021-04-14 08:15:00|7562.7|7547.7|7559|7544|7563.9|7548.9|7559|7544|38
1618388400000|2021-04-14 08:20:00|7559.4|7544.4|7557.8|7542.8|7559.4|7544.4|7557.8|7542.8|53
1618388700000|2021-04-14 08:25:00|7556.8|7541.8|7555.1|7540.1|7556.8|7541.8|7554.4|7539.4|90
1618389000000|2021-04-14 08:30:00|7554.9|7539.9|7552.9|7537.9|7554.9|7539.9|7551.9|7536.9|59
1618389300000|2021-04-14 08:35:00|7552.1|7537.1|7555.7|7540.7|7557.2|7542.2|7552|7537|45
1618389600000|2021-04-14 08:40:00|7555.6|7540.6|7554.8|7539.8|7555.6|7540.6|7554.4|7539.4|46
1618389900000|2021-04-14 08:45:00|7555|7540|7556.8|7541.8|7556.8|7541.8|7554.8|7539.8|35
1618390200000|2021-04-14 08:50:00|7556.5|7541.5|7555.1|7540.1|7556.5|7541.5|7554.8|7539.8|37
1618390500000|2021-04-14 08:55:00|7555|7540|7555.3|7540.3|7555.5|7540.5|7555|7540|7
1618390800000|2021-04-14 09:00:00|7555.1|7540.1|7552.3|7537.3|7555.3|7540.3|7552.3|7537.3|12
1618391100000|2021-04-14 09:05:00|7552|7537|7552|7537|7552.5|7537.5|7552|7537|10
1618391400000|2021-04-14 09:10:00|7551.9|7536.9|7550.6|7535.6|7551.9|7536.9|7549.7|7534.7|23
1618391700000|2021-04-14 09:15:00|7550.7|7535.7|7550.6|7535.6|7551.2|7536.2|7550.6|7535.6|18
1618392000000|2021-04-14 09:20:00|7550.8|7535.8|7545.6|7530.6|7550.9|7535.9|7544.8|7529.8|59
1618392300000|2021-04-14 09:25:00|7545.7|7530.7|7552.1|7537.1|7552.4|7537.4|7545.7|7530.7|32
1618392600000|2021-04-14 09:30:00|7552.5|7537.5|7552.6|7537.6|7552.9|7537.9|7550.4|7535.4|42
1618392900000|2021-04-14 09:35:00|7553.3|7538.3|7555.5|7540.5|7555.9|7540.9|7553.3|7538.3|21
1618393200000|2021-04-14 09:40:00|7555.4|7540.4|7556|7541|7556.7|7541.7|7555.3|7540.3|30
1618393500000|2021-04-14 09:45:00|7556.2|7541.2|7557.6|7542.6|7559.9|7544.9|7556.1|7541.1|50
1618393800000|2021-04-14 09:50:00|7557.3|7542.3|7556.8|7541.8|7557.3|7542.3|7555.3|7540.3|19
1618394100000|2021-04-14 09:55:00|7556.9|7541.9|7557.1|7542.1|7559.2|7544.2|7556.9|7541.9|42
1618394400000|2021-04-14 10:00:00|7557.3|7542.3|7557.3|7542.3|7558.3|7543.3|7557|7542|48
1618394700000|2021-04-14 10:05:00|7557.4|7542.4|7558.2|7543.2|7558.5|7543.5|7557.3|7542.3|16
1618395000000|2021-04-14 10:10:00|7558.1|7543.1|7557.9|7542.9|7559.1|7544.1|7557.7|7542.7|53
1618395300000|2021-04-14 10:15:00|7558|7543|7558.8|7543.8|7558.8|7543.8|7558|7543|7
1618395600000|2021-04-14 10:20:00|7558.7|7543.7|7559.1|7544.1|7559.8|7544.8|7558.7|7543.7|11
1618395900000|2021-04-14 10:25:00|7559|7544|7561.5|7546.5|7561.6|7546.6|7559|7544|21
1618396200000|2021-04-14 10:30:00|7561.6|7546.6|7560.7|7545.7|7561.8|7546.8|7560.7|7545.7|16
1618396500000|2021-04-14 10:35:00|7560.5|7545.5|7560.5|7545.5|7560.7|7545.7|7559.4|7544.4|20
1618396800000|2021-04-14 10:40:00|7560.1|7545.1|7557.8|7542.8|7560.1|7545.1|7557.8|7542.8|14
1618397100000|2021-04-14 10:45:00|7557.3|7542.3|7558.5|7543.5|7558.8|7543.8|7556.8|7541.8|30
1618397400000|2021-04-14 10:50:00|7558.6|7543.6|7559.9|7544.9|7560.5|7545.5|7558.6|7543.6|97
1618397700000|2021-04-14 10:55:00|7559.8|7544.8|7560.6|7545.6|7560.8|7545.8|7559.6|7544.6|58
1618398000000|2021-04-14 11:00:00|7560.7|7545.7|7561.8|7546.8|7561.8|7546.8|7560.7|7545.7|21
1618398300000|2021-04-14 11:05:00|7562.1|7547.1|7561.7|7546.7|7562.4|7547.4|7560.8|7545.8|21
1618398600000|2021-04-14 11:10:00|7561.8|7546.8|7560.8|7545.8|7561.8|7546.8|7560.5|7545.5|17
1618398900000|2021-04-14 11:15:00|7561|7546|7560.1|7545.1|7561|7546|7560.1|7545.1|6
1618399200000|2021-04-14 11:20:00|7560|7545|7560|7545|7560|7545|7559.8|7544.8|3
1618399500000|2021-04-14 11:25:00|7559.6|7544.6|7557.1|7542.1|7559.8|7544.8|7557.1|7542.1|32
1618399800000|2021-04-14 11:30:00|7557|7542|7562.8|7537.8|7563.8|7543.8|7556.6|7537.8|26
1618400100000|2021-04-14 11:35:00|7563.3|7538.3|7563.3|7538.3|7563.3|7538.3|7563.3|7538.3|1
1618400400000|2021-04-14 11:40:00|7563.4|7538.4|7558.3|7543.3|7563.4|7544.1|7558.3|7538.4|6
1618400700000|2021-04-14 11:45:00|7558.2|7543.2|7556.7|7541.7|7563|7543.2|7556.7|7538|7
1618401000000|2021-04-14 11:50:00|7556.8|7541.8|7559|7544|7560.3|7544.2|7554.1|7534.2|77
1618401300000|2021-04-14 11:55:00|7558.8|7543.8|7558.5|7543.5|7559|7544|7558.2|7543.2|17
1618401600000|2021-04-14 12:00:00|7558.8|7543.8|7558.5|7543.5|7558.8|7543.8|7558.5|7543.5|5
1618401900000|2021-04-14 12:05:00|7558.4|7543.4|7556.9|7541.9|7558.5|7543.5|7556.9|7541.9|15
1618402200000|2021-04-14 12:10:00|7556.2|7541.2|7551.9|7536.9|7556.2|7541.2|7551.3|7536.3|124
1618402500000|2021-04-14 12:15:00|7551.8|7536.8|7557.3|7532.3|7557.6|7536.9|7551.7|7531.2|386
1618402800000|2021-04-14 12:20:00|7557.5|7532.5|7557|7532|7557.5|7536.8|7550.8|7530.6|344
1618403100000|2021-04-14 12:25:00|7556.9|7531.9|7556.9|7531.9|7557.3|7536.6|7550.7|7530.9|174
1618403400000|2021-04-14 12:30:00|7557|7532|7557.6|7532.6|7557.7|7532.7|7557|7532|11
1618403700000|2021-04-14 12:35:00|7557.5|7532.5|7549.5|7534.5|7557.5|7536.4|7549.5|7532.5|17
1618404000000|2021-04-14 12:40:00|7549.6|7534.6|7552.3|7537.3|7552.4|7537.4|7549.6|7534.6|16
1618404300000|2021-04-14 12:45:00|7552.2|7537.2|7554.3|7539.3|7555.9|7540.9|7552.1|7537.1|49
1618404600000|2021-04-14 12:50:00|7554.2|7539.2|7554.3|7539.3|7554.3|7539.3|7554|7539|7
1618404900000|2021-04-14 12:55:00|7555.9|7540.9|7556.3|7541.3|7556.3|7541.3|7555.3|7540.3|13
1618405200000|2021-04-14 13:00:00|7556.4|7541.4|7557.1|7542.1|7557.8|7542.8|7555.3|7540.3|19
1618405500000|2021-04-14 13:05:00|7557.3|7542.3|7556.1|7541.1|7557.4|7542.4|7556.1|7541.1|8
1618405800000|2021-04-14 13:10:00|7556.6|7541.6|7556.2|7541.2|7556.9|7541.9|7556.2|7541.2|11
1618406100000|2021-04-14 13:15:00|7556.1|7541.1|7556.6|7541.6|7557|7542|7556.1|7541.1|12
1618406400000|2021-04-14 13:20:00|7556.5|7541.5|7556.5|7541.5|7556.6|7541.6|7556.5|7541.5|7
1618406700000|2021-04-14 13:25:00|7556.7|7541.7|7556.5|7541.5|7557|7542|7556.2|7541.2|76
1618407000000|2021-04-14 13:30:00|7556.4|7541.4|7556.6|7541.6|7556.7|7541.7|7556.4|7541.4|10
1618407300000|2021-04-14 13:35:00|7556.5|7541.5|7556.6|7541.6|7556.7|7541.7|7555.5|7540.5|27
1618407600000|2021-04-14 13:40:00|7556.7|7541.7|7555.6|7540.6|7556.7|7541.7|7554|7539|43
1618407900000|2021-04-14 13:45:00|7555.7|7540.7|7556.6|7541.6|7556.7|7541.7|7555.5|7540.5|23
1618408200000|2021-04-14 13:50:00|7556.9|7541.9|7556.7|7541.7|7556.9|7541.9|7556.7|7541.7|6
1618408500000|2021-04-14 13:55:00|7556.6|7541.6|7556.9|7541.9|7557.1|7542.1|7556.6|7541.6|14
1618408800000|2021-04-14 14:00:00|7557|7542|7556.8|7541.8|7557.3|7542.3|7556.4|7541.4|44
1618409100000|2021-04-14 14:05:00|7556.9|7541.9|7557|7542|7557.8|7542.8|7556.1|7541.1|41
1618409400000|2021-04-14 14:10:00|7556.8|7541.8|7556.7|7541.7|7556.9|7541.9|7556.5|7541.5|21
1618409700000|2021-04-14 14:15:00|7556.6|7541.6|7557.1|7542.1|7557.1|7542.1|7556.4|7541.4|27
1618410000000|2021-04-14 14:20:00|7556.8|7541.8|7556.7|7541.7|7557|7542|7556.6|7541.6|20
1618410300000|2021-04-14 14:25:00|7556.6|7541.6|7556.3|7541.3|7556.7|7541.7|7555.4|7540.4|34
1618410600000|2021-04-14 14:30:00|7556.2|7541.2|7556|7541|7556.2|7541.2|7555.9|7540.9|23
1618410900000|2021-04-14 14:35:00|7555.9|7540.9|7555.9|7540.9|7555.9|7540.9|7555.8|7540.8|3
1618411200000|2021-04-14 14:40:00|7555.8|7540.8|7553.8|7538.8|7556|7541|7553.4|7538.4|40
1618411500000|2021-04-14 14:45:00|7553.7|7538.7|7550.2|7535.2|7557.4|7538.7|7549.2|7532.4|54
1618411800000|2021-04-14 14:50:00|7550.1|7535.1|7549.9|7534.9|7550.2|7535.2|7549|7534|47
1618412100000|2021-04-14 14:55:00|7549.8|7534.8|7550.9|7535.9|7551.1|7536.1|7549.4|7534.4|23
1618412400000|2021-04-14 15:00:00|7551|7536|7550.9|7535.9|7551.2|7536.2|7548.9|7533.9|40
1618412700000|2021-04-14 15:05:00|7550.8|7535.8|7550.8|7535.8|7551.1|7536.1|7550.7|7535.7|35
1618413000000|2021-04-14 15:10:00|7550.7|7535.7|7551.3|7536.3|7551.4|7536.4|7550.6|7535.6|11
1618413300000|2021-04-14 15:15:00|7551.2|7536.2|7550.7|7535.7|7551.3|7536.3|7550.5|7535.5|22
1618413600000|2021-04-14 15:20:00|7550.8|7535.8|7550.8|7535.8|7550.9|7535.9|7550.8|7535.8|15
1618413900000|2021-04-14 15:25:00|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|7550.7|7535.7|1
1618414200000|2021-04-14 15:30:00|7550|7535|7549.1|7534.1|7550|7535|7549|7534|23
1618414500000|2021-04-14 15:35:00|7549.2|7534.2|7549.3|7534.3|7549.3|7534.3|7549|7534|27
1618414800000|2021-04-14 15:40:00|7549.4|7534.4|7550.2|7535.2|7550.5|7535.5|7549.3|7534.3|14
1618415100000|2021-04-14 15:45:00|7550|7535|7547.9|7532.9|7550.2|7535.2|7547.6|7532.6|24
1618415400000|2021-04-14 15:50:00|7548|7533|7549.2|7534.2|7549.9|7534.9|7548|7533|86
1618415700000|2021-04-14 15:55:00|7549.1|7534.1|7555.8|7530.8|7557.1|7536.3|7549.1|7530.7|76
1618416000000|2021-04-14 16:00:00|7555.7|7530.7|7548.8|7533.8|7556.2|7534.6|7548.7|7528.8|30
1618416300000|2021-04-14 16:05:00|7548.9|7533.9|7545.2|7530.2|7548.9|7533.9|7545.2|7530.2|36
1618416600000|2021-04-14 16:10:00|7545.4|7530.4|7546.8|7531.8|7547.7|7532.7|7545.4|7530.4|35
1618416900000|2021-04-14 16:15:00|7546.4|7531.4|7545.7|7530.7|7546.4|7531.4|7545.7|7530.7|4
1618417200000|2021-04-14 16:20:00|7545.8|7530.8|7544.1|7529.1|7545.8|7530.8|7544.1|7529.1|9
1618417500000|2021-04-14 16:25:00|7544|7529|7543.6|7528.6|7544|7529|7543.5|7528.5|133
1618417800000|2021-04-14 16:30:00|7543.7|7528.7|7544.4|7529.4|7544.8|7529.8|7543|7528|40
1618418100000|2021-04-14 16:35:00|7544.2|7529.2|7543.6|7528.6|7544.2|7529.2|7543.5|7528.5|7
1618418400000|2021-04-14 16:40:00|7543.5|7528.5|7543.6|7528.6|7543.6|7528.6|7543.4|7528.4|8
1618418700000|2021-04-14 16:45:00|7543.5|7528.5|7543.2|7528.2|7543.5|7528.5|7543|7528|15
1618419000000|2021-04-14 16:50:00|7543.3|7528.3|7542.7|7527.7|7543.3|7528.3|7542.6|7527.6|11
1618419300000|2021-04-14 16:55:00|7542.6|7527.6|7544.4|7529.4|7544.4|7529.4|7542.5|7527.5|20
1618419600000|2021-04-14 17:00:00|7544.5|7529.5|7543.9|7528.9|7544.6|7529.6|7543.9|7528.9|17
1618419900000|2021-04-14 17:05:00|7544.1|7529.1|7544.5|7529.5|7544.6|7529.6|7544.1|7529.1|4
1618420200000|2021-04-14 17:10:00|7544.4|7529.4|7544.4|7529.4|7544.5|7529.5|7544.4|7529.4|3
1618420500000|2021-04-14 17:15:00|7544.5|7529.5|7544.1|7529.1|7544.5|7529.5|7543.9|7528.9|14
1618420800000|2021-04-14 17:20:00|7544.2|7529.2|7542|7527|7544.2|7529.2|7541.9|7526.9|15
1618421100000|2021-04-14 17:25:00|7541.9|7526.9|7544.4|7529.4|7544.7|7529.7|7541.9|7526.9|18
1618421400000|2021-04-14 17:30:00|7544.3|7529.3|7544.3|7529.3|7544.4|7529.4|7544.3|7529.3|3
1618421700000|2021-04-14 17:35:00|7544.4|7529.4|7544.3|7529.3|7544.5|7529.5|7544.3|7529.3|18
1618422000000|2021-04-14 17:40:00|7544.4|7529.4|7544.4|7529.4|7544.4|7529.4|7544.3|7529.3|5
1618422300000|2021-04-14 17:45:00|7544.3|7529.3|7544.3|7529.3|7544.4|7529.4|7544.3|7529.3|5
1618422600000|2021-04-14 17:50:00|7544.4|7529.4|7545.4|7530.4|7545.7|7530.7|7544.3|7529.3|81
1618422900000|2021-04-14 17:55:00|7545.5|7530.5|7551.3|7526.3|7551.3|7530.6|7545.2|7525.6|51
1618423200000|2021-04-14 18:00:00|7545.7|7530.7|7553.9|7528.9|7554.4|7530.9|7545.6|7526.9|107
1618423500000|2021-04-14 18:05:00|7554|7529|7554|7529|7554.1|7529.1|7553.6|7528.6|15
1618423800000|2021-04-14 18:10:00|7554.1|7529.1|7549.3|7534.3|7554.1|7534.4|7547.5|7529.1|11
1618424100000|2021-04-14 18:15:00|7548.8|7533.8|7548|7533|7548.8|7533.8|7545.4|7530.4|22
1618424400000|2021-04-14 18:20:00|7547.8|7532.8|7547.9|7532.9|7547.9|7532.9|7547.8|7532.8|2
1618424700000|2021-04-14 18:25:00|7547.8|7532.8|7549.1|7534.1|7549.2|7534.2|7547.8|7532.8|60
1618425000000|2021-04-14 18:30:00|7549|7534|7547.4|7532.4|7549|7534|7547.4|7532.4|44
1618425300000|2021-04-14 18:35:00|7552.6|7527.6|7552.5|7527.5|7552.8|7527.8|7552.5|7527.5|5
1618425600000|2021-04-14 18:40:00|7552.4|7527.4|7552.7|7527.7|7552.7|7527.7|7551.5|7526.5|23
1618425900000|2021-04-14 18:45:00|7547.9|7532.9|7548.6|7533.6|7548.6|7533.6|7547.9|7532.9|10
1618426200000|2021-04-14 18:50:00|7548.8|7533.8|7548.5|7533.5|7549.1|7534.1|7548.5|7533.5|4
1618426500000|2021-04-14 18:55:00|7548.6|7533.6|7548.8|7533.8|7552.7|7534.1|7548.2|7527.2|13
1618426800000|2021-04-14 19:00:00|7548.7|7533.7|7547.6|7532.6|7548.8|7533.8|7547.6|7532.6|40
1618427100000|2021-04-14 19:05:00|7548.7|7533.7|7548.4|7533.4|7549|7534|7548.4|7533.4|7
1618427400000|2021-04-14 19:10:00|7548.7|7533.7|7549|7534|7549.1|7534.1|7548.7|7533.7|3
1618427700000|2021-04-14 19:15:00|7548.9|7533.9|7549.1|7534.1|7549.1|7534.1|7548.2|7533.2|6
1618428300000|2021-04-14 19:25:00|7550.1|7535.1|7549.9|7534.9|7550.2|7535.2|7549.9|7534.9|5
1618428600000|2021-04-14 19:30:00|7549.7|7534.7|7549.4|7534.4|7550.2|7535.2|7549.4|7534.4|9
1618428900000|2021-04-14 19:35:00|7549.1|7534.1|7549.7|7534.7|7549.7|7534.7|7549.1|7534.1|4
1618429500000|2021-04-14 19:45:00|7549.5|7534.5|7549.6|7534.6|7549.6|7534.6|7549.1|7534.1|8
1618429800000|2021-04-14 19:50:00|7549.5|7534.5|7549.4|7534.4|7549.5|7534.5|7549.4|7534.4|2
1618430100000|2021-04-14 19:55:00|7548.2|7533.2|7548.5|7533.5|7548.6|7533.6|7548.2|7533.2|4
1618450200000|2021-04-15 01:30:00|7549.5|7524.5|7549.5|7524.5|7549.5|7524.5|7549.5|7524.5|1
1618450800000|2021-04-15 01:40:00|7551.6|7526.6|7551.5|7526.5|7551.6|7526.6|7551.5|7526.5|2
1618451100000|2021-04-15 01:45:00|7552.3|7527.3|7553.3|7528.3|7553.3|7528.3|7552.3|7527.3|2
1618451400000|2021-04-15 01:50:00|7561.2|7536.2|7564.1|7539.1|7567.3|7542.3|7556.4|7531.4|22
1618451700000|2021-04-15 01:55:00|7561.6|7536.6|7564.1|7539.1|7564.1|7539.1|7561.6|7536.6|2
1618452000000|2021-04-15 02:00:00|7558.6|7533.6|7561.8|7536.8|7562.6|7537.6|7558.6|7533.6|6
1618452300000|2021-04-15 02:05:00|7560.1|7535.1|7560.1|7535.1|7560.1|7535.1|7560.1|7535.1|1
1618452900000|2021-04-15 02:15:00|7560.8|7535.8|7560.8|7535.8|7560.8|7535.8|7560.8|7535.8|1
1618453200000|2021-04-15 02:20:00|7562.6|7537.6|7562.1|7537.1|7562.6|7537.6|7562.1|7537.1|2
1618453500000|2021-04-15 02:25:00|7563.1|7538.1|7563.1|7538.1|7563.1|7538.1|7563.1|7538.1|1
1618453800000|2021-04-15 02:30:00|7563.6|7538.6|7563.6|7538.6|7563.6|7538.6|7563.6|7538.6|1
1618454100000|2021-04-15 02:35:00|7561.4|7536.4|7564.1|7539.1|7564.1|7539.1|7561.4|7536.4|3
1618455000000|2021-04-15 02:50:00|7562.1|7537.1|7561.6|7536.6|7562.3|7537.3|7561.6|7536.6|9
1618455300000|2021-04-15 02:55:00|7560.8|7535.8|7561.4|7536.4|7563.2|7538.2|7560.8|7535.8|11
1618455600000|2021-04-15 03:00:00|7561.5|7536.5|7560.6|7535.6|7561.8|7536.8|7560.5|7535.5|6
1618455900000|2021-04-15 03:05:00|7560.7|7535.7|7560.7|7535.7|7560.8|7535.8|7560.7|7535.7|3
1618456800000|2021-04-15 03:20:00|7561|7536|7562.3|7537.3|7562.3|7537.3|7561|7536|3
1618457100000|2021-04-15 03:25:00|7561.3|7536.3|7562.3|7537.3|7562.3|7537.3|7561.3|7536.3|2
1618457400000|2021-04-15 03:30:00|7562.4|7537.4|7566.9|7541.9|7567.1|7542.1|7562.4|7537.4|157
1618457700000|2021-04-15 03:35:00|7561.6|7546.6|7562.5|7547.5|7563|7548|7561.5|7546.5|23
1618458000000|2021-04-15 03:40:00|7563.1|7548.1|7569.8|7554.8|7574.6|7557.6|7563.1|7547.7|134
1618458300000|2021-04-15 03:45:00|7570.1|7555.1|7569.8|7554.8|7570.3|7555.3|7567.8|7552.8|53
1618458600000|2021-04-15 03:50:00|7570.3|7555.3|7567.8|7552.8|7571|7556|7567.8|7552.8|24
1618458900000|2021-04-15 03:55:00|7568.1|7553.1|7568.8|7553.8|7568.8|7553.8|7566.3|7551.3|27
1618459200000|2021-04-15 04:00:00|7568.5|7553.5|7568.3|7553.3|7569.5|7554.5|7567.8|7552.8|26
1618459500000|2021-04-15 04:05:00|7568.5|7553.5|7569.3|7554.3|7569.3|7554.3|7568|7553|10
1618459800000|2021-04-15 04:10:00|7568.8|7553.8|7567.8|7552.8|7569|7554|7567.8|7552.8|11
1618460100000|2021-04-15 04:15:00|7568|7553|7566|7551|7568|7553|7565.9|7550.9|14
1618460400000|2021-04-15 04:20:00|7566.3|7551.3|7563.6|7548.6|7568.5|7553.5|7563.5|7548.5|60
1618460700000|2021-04-15 04:25:00|7563.8|7548.8|7562.4|7547.4|7564|7549|7561.8|7546.8|64
1618461000000|2021-04-15 04:30:00|7562.2|7547.2|7564.7|7549.7|7565.6|7550.6|7562.2|7547.2|96
1618461300000|2021-04-15 04:35:00|7564.8|7549.8|7570.8|7555.8|7570.8|7555.8|7564.6|7549.6|98
1618461600000|2021-04-15 04:40:00|7570.9|7555.9|7574|7559|7582|7567|7570.1|7555.1|251
1618461900000|2021-04-15 04:45:00|7574.5|7559.5|7577.5|7562.5|7579.6|7564.6|7574.1|7559.1|102
1618462200000|2021-04-15 04:50:00|7577.6|7562.6|7576.9|7561.9|7579.4|7564.4|7573.2|7558.2|128
1618462500000|2021-04-15 04:55:00|7577|7562|7577.2|7562.2|7578.9|7563.9|7574.2|7559.2|103
1618462800000|2021-04-15 05:00:00|7577.1|7562.1|7576.2|7561.2|7577.6|7562.6|7574.2|7559.2|150
1618463100000|2021-04-15 05:05:00|7576.3|7561.3|7558.6|7543.6|7577.6|7562.6|7558.5|7543.5|284
1618463400000|2021-04-15 05:10:00|7558.7|7543.7|7564|7549|7564.2|7549.2|7555.7|7540.7|214
1618463700000|2021-04-15 05:15:00|7564.1|7549.1|7562.8|7547.8|7565.5|7550.5|7562.8|7547.8|108
1618464000000|2021-04-15 05:20:00|7562.9|7547.9|7560.6|7545.6|7563.8|7548.8|7560.5|7545.5|126
1618464300000|2021-04-15 05:25:00|7560.7|7545.7|7564.3|7549.3|7566.9|7551.9|7559|7544|152
1618464600000|2021-04-15 05:30:00|7564.1|7549.1|7562.8|7547.8|7566|7551|7562.2|7547.2|80
1618464900000|2021-04-15 05:35:00|7563|7548|7561.1|7546.1|7563.4|7548.4|7560.7|7545.7|129
1618465200000|2021-04-15 05:40:00|7561.5|7546.5|7561.2|7546.2|7562.8|7547.8|7560.8|7545.8|159
1618465500000|2021-04-15 05:45:00|7561.3|7546.3|7555.3|7540.3|7562|7547|7555.3|7540.3|157
1618465800000|2021-04-15 05:50:00|7555.2|7540.2|7553.5|7538.5|7556.8|7541.8|7550.9|7535.9|234
1618466100000|2021-04-15 05:55:00|7553.6|7538.6|7552.6|7537.6|7554.1|7539.1|7551.4|7536.4|126
1618466400000|2021-04-15 06:00:00|7552.7|7537.7|7557.8|7542.8|7557.8|7542.8|7552.3|7537.3|124
1618466700000|2021-04-15 06:05:00|7557.9|7542.9|7555.5|7540.5|7560.6|7545.6|7555.1|7540.1|134
1618467000000|2021-04-15 06:10:00|7555.6|7540.6|7560.4|7545.4|7561.1|7546.1|7555.6|7540.6|124
1618467300000|2021-04-15 06:15:00|7560.5|7545.5|7559.5|7544.5|7560.9|7545.9|7557.9|7542.9|51
1618467600000|2021-04-15 06:20:00|7560.1|7545.1|7560.3|7545.3|7560.9|7545.9|7558.7|7543.7|82
1618467900000|2021-04-15 06:25:00|7559.2|7544.2|7566|7551|7568.2|7553.2|7558.8|7543.8|111
1618468200000|2021-04-15 06:30:00|7566.4|7551.4|7566.8|7551.8|7568.1|7553.1|7563.5|7548.5|140
1618468500000|2021-04-15 06:35:00|7566.7|7551.7|7561.6|7546.6|7567.2|7552.2|7561.1|7546.1|74
1618468800000|2021-04-15 06:40:00|7561.8|7546.8|7561.1|7546.1|7562.4|7547.4|7560.5|7545.5|49
1618469100000|2021-04-15 06:45:00|7561|7546|7560.2|7545.2|7561|7546|7558.2|7543.2|61
1618469400000|2021-04-15 06:50:00|7560|7545|7558.5|7543.5|7561.6|7546.6|7558|7543|95
1618469700000|2021-04-15 06:55:00|7558.6|7543.6|7562.6|7547.6|7563.8|7548.8|7558.3|7543.3|70
1618470000000|2021-04-15 07:00:00|7562.5|7547.5|7560.3|7545.3|7563.2|7548.2|7558|7543|110
1618470300000|2021-04-15 07:05:00|7559.9|7544.9|7557.5|7542.5|7560.8|7545.8|7556.5|7541.5|74
1618470600000|2021-04-15 07:10:00|7557.4|7542.4|7551.6|7536.6|7558.1|7543.1|7551.6|7536.6|123
1618470900000|2021-04-15 07:15:00|7551.5|7536.5|7544.8|7529.8|7551.5|7536.5|7542.3|7527.3|260
1618471200000|2021-04-15 07:20:00|7545.1|7530.1|7550.4|7535.4|7550.8|7535.8|7544.9|7529.9|141
1618471500000|2021-04-15 07:25:00|7550.3|7535.3|7549.5|7534.5|7550.8|7535.8|7545.3|7530.3|137
1618471800000|2021-04-15 07:30:00|7549.6|7534.6|7541.9|7526.9|7550.2|7535.2|7540.4|7525.4|94
1618472100000|2021-04-15 07:35:00|7542.1|7527.1|7542.2|7527.2|7546.5|7531.5|7541.8|7526.8|152
1618472400000|2021-04-15 07:40:00|7541.7|7526.7|7540.6|7525.6|7543.2|7528.2|7538.3|7523.3|152
1618472700000|2021-04-15 07:45:00|7540.2|7525.2|7544.3|7529.3|7545.3|7530.3|7540.1|7525.1|109
1618473000000|2021-04-15 07:50:00|7544.5|7529.5|7549.6|7534.6|7549.7|7534.7|7544|7529|100
1618473300000|2021-04-15 07:55:00|7549.1|7534.1|7545.9|7530.9|7549.1|7534.1|7544.1|7529.1|95
1618473600000|2021-04-15 08:00:00|7546|7531|7547.4|7532.4|7553.8|7538.8|7545.9|7530.9|112
1618473900000|2021-04-15 08:05:00|7548.5|7533.5|7547.9|7532.9|7549|7534|7545.8|7530.8|75
1618474200000|2021-04-15 08:10:00|7547.5|7532.5|7543.4|7528.4|7547.9|7532.9|7543.2|7528.2|67
1618474500000|2021-04-15 08:15:00|7542.8|7527.8|7546.1|7531.1|7546.2|7531.2|7541.4|7526.4|78
1618474800000|2021-04-15 08:20:00|7546.2|7531.2|7549.5|7534.5|7549.9|7534.9|7545.8|7530.8|66
1618475100000|2021-04-15 08:25:00|7549.4|7534.4|7548|7533|7549.5|7534.5|7545.9|7530.9|61
1618475400000|2021-04-15 08:30:00|7548.1|7533.1|7550.8|7535.8|7551.7|7536.7|7547.8|7532.8|83
1618475700000|2021-04-15 08:35:00|7550.7|7535.7|7547.7|7532.7|7550.8|7535.8|7547.5|7532.5|48
1618476000000|2021-04-15 08:40:00|7547.6|7532.6|7548|7533|7549.3|7534.3|7544.7|7529.7|113
1618476300000|2021-04-15 08:45:00|7548.1|7533.1|7549.3|7534.3|7550.9|7535.9|7548.1|7533.1|78
1618476600000|2021-04-15 08:50:00|7549.4|7534.4|7549.2|7534.2|7549.6|7534.6|7547.7|7532.7|59
1618476900000|2021-04-15 08:55:00|7549.5|7534.5|7552.3|7537.3|7553.6|7538.6|7549.4|7534.4|105
1618477200000|2021-04-15 09:00:00|7551.9|7536.9|7550.4|7535.4|7551.9|7536.9|7549.5|7534.5|79
1618477500000|2021-04-15 09:05:00|7550.5|7535.5|7551.4|7536.4|7552.9|7537.9|7550.3|7535.3|73
1618477800000|2021-04-15 09:10:00|7551.5|7536.5|7550.9|7535.9|7553.2|7538.2|7550.9|7535.9|63
1618478100000|2021-04-15 09:15:00|7550.7|7535.7|7549|7534|7550.7|7535.7|7548.6|7533.6|68
1618478400000|2021-04-15 09:20:00|7548.9|7533.9|7541.5|7526.5|7548.9|7533.9|7540.8|7525.8|81
1618478700000|2021-04-15 09:25:00|7541.4|7526.4|7538.6|7523.6|7542.3|7527.3|7538.2|7523.2|153
1618479000000|2021-04-15 09:30:00|7538.1|7523.1|7539.9|7524.9|7541.5|7526.5|7537.3|7522.3|94
1618479300000|2021-04-15 09:35:00|7539.7|7524.7|7540.5|7525.5|7542|7527|7539.2|7524.2|77
1618479600000|2021-04-15 09:40:00|7540.3|7525.3|7539.5|7524.5|7540.9|7525.9|7539.1|7524.1|55
1618479900000|2021-04-15 09:45:00|7539.7|7524.7|7541.1|7526.1|7542.3|7527.3|7539.3|7524.3|96
1618480200000|2021-04-15 09:50:00|7540.9|7525.9|7539.7|7524.7|7541.2|7526.2|7538.3|7523.3|122
1618480500000|2021-04-15 09:55:00|7539.8|7524.8|7535.7|7520.7|7540.2|7525.2|7535.7|7520.7|99
1618480800000|2021-04-15 10:00:00|7535.6|7520.6|7537.4|7522.4|7537.7|7522.7|7535.3|7520.3|68
1618481100000|2021-04-15 10:05:00|7537.3|7522.3|7538.5|7523.5|7538.8|7523.8|7535.2|7520.2|65
1618481400000|2021-04-15 10:10:00|7538.6|7523.6|7540.1|7525.1|7540.4|7525.4|7537.2|7522.2|56
1618481700000|2021-04-15 10:15:00|7540|7525|7541|7526|7541.1|7526.1|7539|7524|48
1618482000000|2021-04-15 10:20:00|7540.9|7525.9|7543.1|7528.1|7544|7529|7540.9|7525.9|78
1618482300000|2021-04-15 10:25:00|7543|7528|7543.1|7528.1|7543.4|7528.4|7541.9|7526.9|36
1618482600000|2021-04-15 10:30:00|7543|7528|7548.8|7533.8|7548.9|7533.9|7542.8|7527.8|92
1618482900000|2021-04-15 10:35:00|7548.7|7533.7|7553.5|7538.5|7556.9|7541.9|7548.1|7533.1|161
1618483200000|2021-04-15 10:40:00|7553.8|7538.8|7554|7539|7555.1|7540.1|7553.4|7538.4|109
1618483500000|2021-04-15 10:45:00|7553.9|7538.9|7556.6|7541.6|7557.5|7542.5|7553|7538|131
1618483800000|2021-04-15 10:50:00|7556.5|7541.5|7554.2|7539.2|7556.7|7541.7|7553.3|7538.3|56
1618484100000|2021-04-15 10:55:00|7554|7539|7553.9|7538.9|7554.5|7539.5|7553.2|7538.2|35
1618484400000|2021-04-15 11:00:00|7554|7539|7552.9|7537.9|7554.3|7539.3|7552|7537|51
1618484700000|2021-04-15 11:05:00|7553|7538|7553.5|7538.5|7554.4|7539.4|7553|7538|22
1618485000000|2021-04-15 11:10:00|7553|7538|7553.6|7538.6|7553.6|7538.6|7551.6|7536.6|48
1618485300000|2021-04-15 11:15:00|7553.7|7538.7|7552.2|7537.2|7554.3|7539.3|7551.4|7536.4|40
1618485600000|2021-04-15 11:20:00|7552.4|7537.4|7552.2|7537.2|7553.3|7538.3|7552|7537|73
1618485900000|2021-04-15 11:25:00|7552.3|7537.3|7551.1|7536.1|7552.3|7537.3|7550.5|7535.5|58
1618486200000|2021-04-15 11:30:00|7550.9|7535.9|7551.1|7536.1|7551.2|7536.2|7549.9|7534.9|17
1618486500000|2021-04-15 11:35:00|7551|7536|7550.9|7535.9|7551|7536|7550.9|7535.9|4
1618486800000|2021-04-15 11:40:00|7550.6|7535.6|7551|7536|7551|7536|7550.6|7535.6|5
1618487100000|2021-04-15 11:45:00|7551.1|7536.1|7552.7|7537.7|7552.8|7537.8|7550.6|7535.6|20
1618487400000|2021-04-15 11:50:00|7553.2|7538.2|7552.8|7537.8|7553.2|7538.2|7552.7|7537.7|18
1618487700000|2021-04-15 11:55:00|7552.7|7537.7|7552.3|7537.3|7552.8|7537.8|7552.1|7537.1|12
1618488000000|2021-04-15 12:00:00|7552.2|7537.2|7550.9|7535.9|7552.2|7537.2|7548.8|7533.8|91
1618488300000|2021-04-15 12:05:00|7550.8|7535.8|7548.6|7533.6|7551.4|7536.4|7547.9|7532.9|35
1618488600000|2021-04-15 12:10:00|7548.7|7533.7|7546.4|7531.4|7550.1|7535.1|7546.2|7531.2|137
1618488900000|2021-04-15 12:15:00|7546.5|7531.5|7547.1|7532.1|7547.1|7532.1|7546.2|7531.2|57
1618489200000|2021-04-15 12:20:00|7547|7532|7548.4|7533.4|7548.9|7533.9|7547|7532|16
1618489500000|2021-04-15 12:25:00|7548.3|7533.3|7548.8|7533.8|7549.1|7534.1|7548.3|7533.3|28
1618489800000|2021-04-15 12:30:00|7549|7534|7545.3|7530.3|7549.2|7534.2|7543.6|7528.6|119
1618490100000|2021-04-15 12:35:00|7545.2|7530.2|7545.4|7530.4|7545.9|7530.9|7545.2|7530.2|22
1618490400000|2021-04-15 12:40:00|7545.3|7530.3|7541.8|7526.8|7545.3|7530.3|7541.3|7526.3|136
1618490700000|2021-04-15 12:45:00|7541.9|7526.9|7539.4|7524.4|7542.6|7527.6|7538.8|7523.8|241
1618491000000|2021-04-15 12:50:00|7539.3|7524.3|7541.9|7526.9|7542.9|7527.9|7539|7524|120
1618491300000|2021-04-15 12:55:00|7542|7527|7544.2|7529.2|7544.7|7529.7|7542|7527|39
1618491600000|2021-04-15 13:00:00|7544.4|7529.4|7539.1|7524.1|7544.4|7529.4|7538.9|7523.9|61
1618491900000|2021-04-15 13:05:00|7539.2|7524.2|7539.8|7524.8|7540.3|7525.3|7538.9|7523.9|282
1618492200000|2021-04-15 13:10:00|7539.9|7524.9|7538.1|7523.1|7539.9|7524.9|7537|7522|57
1618492500000|2021-04-15 13:15:00|7537.9|7522.9|7537.5|7522.5|7538|7523|7535.4|7520.4|76
1618492800000|2021-04-15 13:20:00|7537.4|7522.4|7536.9|7521.9|7538.2|7523.2|7536.1|7521.1|29
1618493100000|2021-04-15 13:25:00|7537|7522|7535.4|7520.4|7537.6|7522.6|7535|7520|43
1618493400000|2021-04-15 13:30:00|7535.3|7520.3|7534.7|7519.7|7537|7522|7534.5|7519.5|49
1618493700000|2021-04-15 13:35:00|7534.8|7519.8|7533.7|7518.7|7535.3|7520.3|7533.3|7518.3|81
1618494000000|2021-04-15 13:40:00|7533.8|7518.8|7534|7519|7534.1|7519.1|7533.6|7518.6|23
1618494300000|2021-04-15 13:45:00|7534.1|7519.1|7533.7|7518.7|7534.1|7519.1|7533.3|7518.3|27
1618494600000|2021-04-15 13:50:00|7533.6|7518.6|7533.5|7518.5|7534.1|7519.1|7532.8|7517.8|57
1618494900000|2021-04-15 13:55:00|7533.6|7518.6|7531.2|7516.2|7534.4|7519.4|7531.2|7516.2|174
1618495200000|2021-04-15 14:00:00|7531.3|7516.3|7531.1|7516.1|7531.3|7516.3|7529.6|7514.6|41
1618495500000|2021-04-15 14:05:00|7531.2|7516.2|7530.2|7515.2|7531.6|7516.6|7529.8|7514.8|58
1618495800000|2021-04-15 14:10:00|7530.1|7515.1|7529|7514|7530.9|7515.9|7529|7514|73
1618496100000|2021-04-15 14:15:00|7528.9|7513.9|7528.8|7513.8|7530.6|7515.6|7528.6|7513.6|90
1618496400000|2021-04-15 14:20:00|7528.7|7513.7|7530.6|7515.6|7530.9|7515.9|7528.4|7513.4|42
1618496700000|2021-04-15 14:25:00|7530.7|7515.7|7529.2|7514.2|7530.9|7515.9|7528.8|7513.8|276
1618497000000|2021-04-15 14:30:00|7529.1|7514.1|7528.6|7513.6|7529.5|7514.5|7528.6|7513.6|37
1618497300000|2021-04-15 14:35:00|7528.4|7513.4|7527.1|7512.1|7528.8|7513.8|7526.7|7511.7|29
1618497600000|2021-04-15 14:40:00|7527|7512|7525|7510|7527.1|7512.1|7523.2|7508.2|166
1618497900000|2021-04-15 14:45:00|7524.9|7509.9|7524.1|7509.1|7525.5|7510.5|7523.5|7508.5|64
1618498200000|2021-04-15 14:50:00|7524.3|7509.3|7525.2|7510.2|7525.6|7510.6|7522.7|7507.7|88
1618498500000|2021-04-15 14:55:00|7525.3|7510.3|7526.1|7511.1|7526.3|7511.3|7525.2|7510.2|34
1618498800000|2021-04-15 15:00:00|7526.4|7511.4|7526.1|7511.1|7527.2|7512.2|7525.7|7510.7|183
1618499100000|2021-04-15 15:05:00|7526.2|7511.2|7526.3|7511.3|7527|7512|7525.5|7510.5|98
1618499400000|2021-04-15 15:10:00|7526.4|7511.4|7526.6|7511.6|7527.2|7512.2|7526.2|7511.2|50
1618499700000|2021-04-15 15:15:00|7526.7|7511.7|7527|7512|7527.7|7512.7|7526.5|7511.5|60
1618500000000|2021-04-15 15:20:00|7526.9|7511.9|7528|7513|7528.2|7513.2|7526.4|7511.4|39
1618500300000|2021-04-15 15:25:00|7528.1|7513.1|7525.6|7510.6|7528.7|7513.7|7524.9|7509.9|66
1618500600000|2021-04-15 15:30:00|7525.7|7510.7|7528.3|7513.3|7532.6|7513.3|7525|7506.9|168
1618500900000|2021-04-15 15:35:00|7528.2|7513.2|7526.5|7511.5|7528.5|7513.5|7525.7|7510.7|169
1618501200000|2021-04-15 15:40:00|7526.4|7511.4|7526.3|7511.3|7526.6|7511.6|7526.2|7511.2|221
1618501500000|2021-04-15 15:45:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7526.1|7511.1|66
1618501800000|2021-04-15 15:50:00|7526.7|7511.7|7527.4|7512.4|7527.4|7512.4|7526.5|7511.5|181
1618502100000|2021-04-15 15:55:00|7527.3|7512.3|7525.4|7510.4|7527.3|7512.3|7523.4|7508.4|48
1618502400000|2021-04-15 16:00:00|7525.5|7510.5|7526|7511|7526.1|7511.1|7525.5|7510.5|12
1618502700000|2021-04-15 16:05:00|7526.2|7511.2|7523|7508|7526.2|7511.2|7522.1|7507.1|121
1618503000000|2021-04-15 16:10:00|7523.1|7508.1|7522.4|7507.4|7523.1|7508.1|7522|7507|22
1618503300000|2021-04-15 16:15:00|7522.3|7507.3|7522.3|7507.3|7522.5|7507.5|7522.1|7507.1|22
1618503600000|2021-04-15 16:20:00|7522.4|7507.4|7521.5|7506.5|7522.5|7507.5|7521.5|7506.5|16
1618503900000|2021-04-15 16:25:00|7521.2|7506.2|7520.7|7505.7|7521.2|7506.2|7520.4|7505.4|34
1618504200000|2021-04-15 16:30:00|7520.6|7505.6|7520.5|7505.5|7520.7|7505.7|7519.7|7504.7|185
1618504500000|2021-04-15 16:35:00|7520.3|7505.3|7517.5|7502.5|7520.3|7505.3|7516.5|7501.5|130
1618504800000|2021-04-15 16:40:00|7517.6|7502.6|7517.7|7502.7|7517.9|7502.9|7517.6|7502.6|7
1618505100000|2021-04-15 16:45:00|7517.8|7502.8|7517.2|7502.2|7517.9|7502.9|7517|7502|68
1618505700000|2021-04-15 16:55:00|7517.3|7502.3|7517.3|7502.3|7517.5|7502.5|7517.2|7502.2|13
1618506000000|2021-04-15 17:00:00|7517.4|7502.4|7517.4|7502.4|7517.5|7502.5|7517.4|7502.4|5
1618506300000|2021-04-15 17:05:00|7517.5|7502.5|7518|7503|7518.3|7503.3|7517.4|7502.4|18
1618506600000|2021-04-15 17:10:00|7518.1|7503.1|7519.4|7504.4|7519.8|7504.8|7518.1|7503.1|68
1618506900000|2021-04-15 17:15:00|7519.5|7504.5|7519.6|7504.6|7519.8|7504.8|7519.2|7504.2|106
1618507200000|2021-04-15 17:20:00|7519.7|7504.7|7521.2|7506.2|7521.3|7506.3|7519.7|7504.7|36
1618507500000|2021-04-15 17:25:00|7521|7506|7519.8|7504.8|7521|7506|7519.5|7504.5|32
1618507800000|2021-04-15 17:30:00|7519.9|7504.9|7520.4|7505.4|7520.7|7505.7|7519.9|7504.9|26
1618508100000|2021-04-15 17:35:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7520|7505|53
1618508400000|2021-04-15 17:40:00|7520.3|7505.3|7520.1|7505.1|7520.7|7505.7|7519.8|7504.8|102
1618508700000|2021-04-15 17:45:00|7520.2|7505.2|7518.7|7503.7|7520.4|7505.4|7518.6|7503.6|43
1618509000000|2021-04-15 17:50:00|7518.8|7503.8|7518.2|7503.2|7518.8|7503.8|7517.9|7502.9|21
1618509300000|2021-04-15 17:55:00|7518.3|7503.3|7519.5|7504.5|7519.5|7504.5|7518|7503|36
1618509600000|2021-04-15 18:00:00|7519.4|7504.4|7519.4|7504.4|7519.9|7504.9|7519.3|7504.3|16
1618509900000|2021-04-15 18:05:00|7519.3|7504.3|7518.6|7503.6|7519.3|7504.3|7518.6|7503.6|4
1618510200000|2021-04-15 18:10:00|7518.5|7503.5|7517.4|7502.4|7518.6|7503.6|7517.3|7502.3|37
1618510500000|2021-04-15 18:15:00|7517.5|7502.5|7517.6|7502.6|7518|7503|7517.5|7502.5|15
1618511100000|2021-04-15 18:25:00|7517.7|7502.7|7518.2|7503.2|7518.2|7503.2|7517.6|7502.6|10
1618511400000|2021-04-15 18:30:00|7518.3|7503.3|7517.3|7502.3|7518.3|7503.3|7517.3|7502.3|26
1618511700000|2021-04-15 18:35:00|7517.2|7502.2|7516.7|7501.7|7517.2|7502.2|7516.1|7501.1|8
1618512000000|2021-04-15 18:40:00|7516.8|7501.8|7516.6|7501.6|7516.8|7501.8|7515.3|7500.3|25
1618512300000|2021-04-15 18:45:00|7516.2|7501.2|7516.4|7501.4|7516.6|7501.6|7516.2|7501.2|6
1618512600000|2021-04-15 18:50:00|7516.5|7501.5|7515.8|7500.8|7516.5|7501.5|7515.3|7500.3|24
1618512900000|2021-04-15 18:55:00|7515.7|7500.7|7515.5|7500.5|7515.8|7500.8|7514.9|7499.9|39
1618513200000|2021-04-15 19:00:00|7515.6|7500.6|7515.7|7500.7|7515.8|7500.8|7515.4|7500.4|10
1618514400000|2021-04-15 19:20:00|7515.9|7500.9|7516.8|7501.8|7516.9|7501.9|7515.9|7500.9|12
1618515000000|2021-04-15 19:30:00|7517|7502|7517.5|7502.5|7517.5|7502.5|7517|7502|4
1618515300000|2021-04-15 19:35:00|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|7517.6|7502.6|1
1618515900000|2021-04-15 19:45:00|7517.5|7502.5|7516.6|7501.6|7517.5|7502.5|7516.4|7501.4|13
1618516200000|2021-04-15 19:50:00|7516.7|7501.7|7517.5|7502.5|7517.5|7502.5|7516.7|7501.7|9
1618516500000|2021-04-15 19:55:00|7517.6|7502.6|7516.3|7501.3|7517.6|7502.6|7516.3|7501.3|24
1618536600000|2021-04-16 01:30:00|7526.8|7501.8|7527.8|7502.8|7529.3|7504.3|7525.1|7500.1|6
1618538100000|2021-04-16 01:55:00|7527|7502|7527|7502|7527|7502|7527|7502|1
1618538400000|2021-04-16 02:00:00|7527.1|7502.1|7527.1|7502.1|7527.1|7502.1|7527.1|7502.1|1
1618538700000|2021-04-16 02:05:00|7526|7501|7526.3|7501.3|7527|7502|7526|7501|3
1618539000000|2021-04-16 02:10:00|7526.5|7501.5|7527.8|7502.8|7529.3|7504.3|7526.5|7501.5|9
1618539300000|2021-04-16 02:15:00|7523.5|7508.5|7530.8|7505.8|7531.8|7510.8|7523.5|7505.8|5
1618539600000|2021-04-16 02:20:00|7531.8|7506.8|7530.8|7505.8|7531.8|7506.8|7530.8|7505.8|2
1618539900000|2021-04-16 02:25:00|7531.3|7506.3|7531.8|7506.8|7531.8|7506.8|7530.8|7505.8|3
1618540500000|2021-04-16 02:35:00|7528|7503|7527.5|7502.5|7528|7503|7527.5|7502.5|4
1618540800000|2021-04-16 02:40:00|7527.6|7502.6|7526.8|7501.8|7527.6|7502.6|7526.8|7501.8|7
1618543200000|2021-04-16 03:20:00|7526.5|7501.5|7526.5|7501.5|7526.5|7501.5|7526.5|7501.5|1
1618543500000|2021-04-16 03:25:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7524.8|7499.8|3
1618543800000|2021-04-16 03:30:00|7526.5|7501.5|7524.9|7509.9|7531.7|7514.3|7524.5|7501.5|198
1618544100000|2021-04-16 03:35:00|7524.8|7509.8|7524.1|7509.1|7525.1|7510.1|7521.3|7506.3|83
1618544400000|2021-04-16 03:40:00|7523.6|7508.6|7524.4|7509.4|7525.3|7510.3|7522.8|7507.8|56
1618544700000|2021-04-16 03:45:00|7524.8|7509.8|7521.3|7506.3|7525.3|7510.3|7521.3|7506.3|56
1618545000000|2021-04-16 03:50:00|7521.1|7506.1|7523.1|7508.1|7523.3|7508.3|7520.5|7505.5|81
1618545300000|2021-04-16 03:55:00|7523.4|7508.4|7522.9|7507.9|7524.4|7509.4|7522.3|7507.3|24
1618545600000|2021-04-16 04:00:00|7523.1|7508.1|7520.5|7505.5|7523.1|7508.1|7519.8|7504.8|50
1618545900000|2021-04-16 04:05:00|7520|7505|7522.6|7507.6|7522.6|7507.6|7519.6|7504.6|44
1618546200000|2021-04-16 04:10:00|7522.8|7507.8|7523.4|7508.4|7524.1|7509.1|7521.8|7506.8|25
1618546500000|2021-04-16 04:15:00|7523.6|7508.6|7524.1|7509.1|7525.6|7510.6|7521.9|7506.9|47
1618546800000|2021-04-16 04:20:00|7524.2|7509.2|7523.9|7508.9|7524.4|7509.4|7523.4|7508.4|39
1618547100000|2021-04-16 04:25:00|7523.5|7508.5|7522.9|7507.9|7524.6|7509.6|7522.9|7507.9|30
1618547400000|2021-04-16 04:30:00|7523.1|7508.1|7510.9|7495.9|7523.1|7508.1|7510.6|7495.6|162
1618547700000|2021-04-16 04:35:00|7511|7496|7515.7|7500.7|7520.3|7505.3|7510.9|7495.9|187
1618548000000|2021-04-16 04:40:00|7515.9|7500.9|7516.2|7501.2|7517.3|7502.3|7515.9|7500.9|82
1618548300000|2021-04-16 04:45:00|7515.8|7500.8|7511.9|7496.9|7518.2|7503.2|7511.3|7496.3|136
1618548600000|2021-04-16 04:50:00|7512|7497|7507.4|7492.4|7513.4|7498.4|7507|7492|250
1618548900000|2021-04-16 04:55:00|7507.5|7492.5|7508.3|7493.3|7510.6|7495.6|7507.4|7492.4|167
1618549200000|2021-04-16 05:00:00|7508.8|7493.8|7508.2|7493.2|7510.5|7495.5|7506.6|7491.6|162
1618549500000|2021-04-16 05:05:00|7508.3|7493.3|7504.9|7489.9|7509.9|7494.9|7504.5|7489.5|137
1618549800000|2021-04-16 05:10:00|7504.8|7489.8|7507.6|7492.6|7507.9|7492.9|7503.3|7488.3|119
1618550100000|2021-04-16 05:15:00|7507.8|7492.8|7507.2|7492.2|7508.5|7493.5|7506.6|7491.6|125
1618550400000|2021-04-16 05:20:00|7507.3|7492.3|7508.5|7493.5|7508.6|7493.6|7507.1|7492.1|60
1618550700000|2021-04-16 05:25:00|7508.8|7493.8|7508.2|7493.2|7509.6|7494.6|7507.4|7492.4|51
1618551000000|2021-04-16 05:30:00|7508.6|7493.6|7506.1|7491.1|7509.9|7494.9|7506.1|7491.1|70
1618551300000|2021-04-16 05:35:00|7505.9|7490.9|7500.5|7485.5|7506.7|7491.7|7499.8|7484.8|126
1618551600000|2021-04-16 05:40:00|7500.4|7485.4|7497.3|7482.3|7500.7|7485.7|7494.8|7479.8|167
1618551900000|2021-04-16 05:45:00|7497.4|7482.4|7495.2|7480.2|7498.1|7483.1|7493.1|7478.1|108
1618552200000|2021-04-16 05:50:00|7495|7480|7497.6|7482.6|7497.8|7482.8|7495|7480|83
1618552500000|2021-04-16 05:55:00|7497.7|7482.7|7498.2|7483.2|7498.3|7483.3|7496.6|7481.6|60
1618552800000|2021-04-16 06:00:00|7498.3|7483.3|7495.4|7480.4|7498.4|7483.4|7495.1|7480.1|42
1618553100000|2021-04-16 06:05:00|7495.3|7480.3|7494.1|7479.1|7495.6|7480.6|7493.7|7478.7|61
1618553400000|2021-04-16 06:10:00|7494.2|7479.2|7495.7|7480.7|7496.7|7481.7|7494.2|7479.2|85
1618553700000|2021-04-16 06:15:00|7495.8|7480.8|7498|7483|7498.5|7483.5|7495.7|7480.7|83
1618554000000|2021-04-16 06:20:00|7498.1|7483.1|7500.5|7485.5|7501|7486|7498.1|7483.1|79
1618554300000|2021-04-16 06:25:00|7500.7|7485.7|7502.9|7487.9|7503.7|7488.7|7500.4|7485.4|89
1618554600000|2021-04-16 06:30:00|7503|7488|7498.9|7483.9|7503|7488|7498.9|7483.9|50
1618554900000|2021-04-16 06:35:00|7499|7484|7497.9|7482.9|7500.8|7485.8|7497.2|7482.2|110
1618555200000|2021-04-16 06:40:00|7498|7483|7500.1|7485.1|7500.9|7485.9|7497.9|7482.9|48
1618555500000|2021-04-16 06:45:00|7500|7485|7500.3|7485.3|7500.3|7485.3|7498.4|7483.4|37
1618555800000|2021-04-16 06:50:00|7500.8|7485.8|7502.1|7487.1|7502.3|7487.3|7500.8|7485.8|56
1618556100000|2021-04-16 06:55:00|7502.3|7487.3|7502.8|7487.8|7503.1|7488.1|7501.8|7486.8|56
1618556400000|2021-04-16 07:00:00|7502.6|7487.6|7491.8|7476.8|7503.3|7488.3|7491|7476|167
1618556700000|2021-04-16 07:05:00|7491.7|7476.7|7485.4|7470.4|7492|7477|7479.1|7464.1|302
1618557000000|2021-04-16 07:10:00|7485.5|7470.5|7484.8|7469.8|7486.9|7471.9|7481.4|7466.4|142
1618557300000|2021-04-16 07:15:00|7484.7|7469.7|7480.8|7465.8|7484.7|7469.7|7476.4|7461.4|173
1618557600000|2021-04-16 07:20:00|7480.7|7465.7|7479.9|7464.9|7483.9|7468.9|7479.1|7464.1|143
1618557900000|2021-04-16 07:25:00|7479.6|7464.6|7477.9|7462.9|7480.8|7465.8|7477.1|7462.1|107
1618558200000|2021-04-16 07:30:00|7477.7|7462.7|7474.6|7459.6|7478.6|7463.6|7473.3|7458.3|141
1618558500000|2021-04-16 07:35:00|7474.3|7459.3|7473|7458|7476.6|7461.6|7473|7458|116
1618558800000|2021-04-16 07:40:00|7473.1|7458.1|7479.3|7464.3|7479.9|7464.9|7472.9|7457.9|113
1618559100000|2021-04-16 07:45:00|7478.3|7463.3|7478.9|7463.9|7479.2|7464.2|7477.1|7462.1|110
1618559400000|2021-04-16 07:50:00|7478.8|7463.8|7478.6|7463.6|7481.8|7466.8|7478|7463|109
1618559700000|2021-04-16 07:55:00|7478.4|7463.4|7480.6|7465.6|7481.3|7466.3|7478.1|7463.1|54
1618560000000|2021-04-16 08:00:00|7480.4|7465.4|7481.7|7466.7|7482.4|7467.4|7480.4|7465.4|71
1618560300000|2021-04-16 08:05:00|7481.6|7466.6|7476.8|7461.8|7481.7|7466.7|7476.8|7461.8|94
1618560600000|2021-04-16 08:10:00|7476.9|7461.9|7476.6|7461.6|7477.7|7462.7|7474.3|7459.3|108
1618560900000|2021-04-16 08:15:00|7476.7|7461.7|7475.1|7460.1|7476.9|7461.9|7473.7|7458.7|105
1618561200000|2021-04-16 08:20:00|7475.2|7460.2|7479.4|7464.4|7479.5|7464.5|7475.2|7460.2|140
1618561500000|2021-04-16 08:25:00|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7478.2|7463.2|61
1618561800000|2021-04-16 08:30:00|7479.9|7464.9|7479.4|7464.4|7480|7465|7478.8|7463.8|64
1618562100000|2021-04-16 08:35:00|7479.6|7464.6|7483.3|7468.3|7484.2|7469.2|7479.6|7464.6|77
1618562400000|2021-04-16 08:40:00|7483.4|7468.4|7486.6|7471.6|7488|7473|7483.4|7468.4|129
1618562700000|2021-04-16 08:45:00|7486.5|7471.5|7484.4|7469.4|7486.5|7471.5|7483.7|7468.7|70
1618563000000|2021-04-16 08:50:00|7484.5|7469.5|7484|7469|7486.9|7471.9|7483.8|7468.8|122
1618563300000|2021-04-16 08:55:00|7484.1|7469.1|7483|7468|7484.1|7469.1|7482.2|7467.2|85
1618563600000|2021-04-16 09:00:00|7482.9|7467.9|7484.3|7469.3|7486.9|7471.9|7482.6|7467.6|123
1618563900000|2021-04-16 09:05:00|7484.5|7469.5|7483.2|7468.2|7486.2|7471.2|7482.9|7467.9|76
1618564200000|2021-04-16 09:10:00|7483.3|7468.3|7484.7|7469.7|7486.6|7471.6|7483.3|7468.3|76
1618564500000|2021-04-16 09:15:00|7484.9|7469.9|7489.8|7474.8|7490.3|7475.3|7484.4|7469.4|87
1618564800000|2021-04-16 09:20:00|7489.9|7474.9|7487|7472|7490.9|7475.9|7486.6|7471.6|89
1618565100000|2021-04-16 09:25:00|7486.8|7471.8|7487.3|7472.3|7487.4|7472.4|7485.2|7470.2|55
1618565400000|2021-04-16 09:30:00|7487.5|7472.5|7490.4|7475.4|7492.1|7477.1|7487.2|7472.2|106
1618565700000|2021-04-16 09:35:00|7490.5|7475.5|7486.4|7471.4|7491.1|7476.1|7486.1|7471.1|91
1618566000000|2021-04-16 09:40:00|7486.5|7471.5|7483|7468|7487.8|7472.8|7483|7468|140
1618566300000|2021-04-16 09:45:00|7482.7|7467.7|7478.4|7463.4|7482.9|7467.9|7476.7|7461.7|237
1618566600000|2021-04-16 09:50:00|7478.5|7463.5|7479.7|7464.7|7479.8|7464.8|7475.2|7460.2|146
1618566900000|2021-04-16 09:55:00|7479.4|7464.4|7480.8|7465.8|7482|7467|7478.7|7463.7|101
1618567200000|2021-04-16 10:00:00|7480.9|7465.9|7482.1|7467.1|7482.6|7467.6|7480.9|7465.9|91
1618567500000|2021-04-16 10:05:00|7482.2|7467.2|7483.1|7468.1|7483.2|7468.2|7479.7|7464.7|78
1618567800000|2021-04-16 10:10:00|7483.2|7468.2|7480.8|7465.8|7483.2|7468.2|7479.8|7464.8|76
1618568100000|2021-04-16 10:15:00|7480.7|7465.7|7483.3|7468.3|7483.8|7468.8|7479.8|7464.8|50
1618568400000|2021-04-16 10:20:00|7483.2|7468.2|7482|7467|7483.2|7468.2|7480.7|7465.7|59
1618568700000|2021-04-16 10:25:00|7481.9|7466.9|7482.4|7467.4|7482.9|7467.9|7481|7466|37
1618569000000|2021-04-16 10:30:00|7482.5|7467.5|7484.3|7469.3|7484.6|7469.6|7482.2|7467.2|44
1618569300000|2021-04-16 10:35:00|7484.4|7469.4|7483.5|7468.5|7485.8|7470.8|7483|7468|77
1618569600000|2021-04-16 10:40:00|7483.3|7468.3|7482.9|7467.9|7484.7|7469.7|7482.7|7467.7|65
1618569900000|2021-04-16 10:45:00|7483|7468|7482.8|7467.8|7484|7469|7481.9|7466.9|50
1618570200000|2021-04-16 10:50:00|7482.1|7467.1|7480|7465|7482.5|7467.5|7479|7464|56
1618570500000|2021-04-16 10:55:00|7479.9|7464.9|7479.1|7464.1|7480.4|7465.4|7478.6|7463.6|71
1618570800000|2021-04-16 11:00:00|7479|7464|7481|7466|7481.8|7466.8|7478.6|7463.6|52
1618571100000|2021-04-16 11:05:00|7480.9|7465.9|7480.3|7465.3|7481.8|7466.8|7479.4|7464.4|56
1618571400000|2021-04-16 11:10:00|7480.1|7465.1|7480|7465|7480.3|7465.3|7480|7465|21
1618571700000|2021-04-16 11:15:00|7479.9|7464.9|7481.2|7466.2|7481.5|7466.5|7478.9|7463.9|67
1618572000000|2021-04-16 11:20:00|7481.3|7466.3|7484.2|7469.2|7486.5|7471.5|7481.3|7466.3|138
1618572300000|2021-04-16 11:25:00|7484.1|7469.1|7487.5|7472.5|7488.1|7473.1|7484.1|7469.1|111
1618572600000|2021-04-16 11:30:00|7487.1|7472.1|7485.3|7470.3|7491|7472.5|7485.3|7465.3|33
1618572900000|2021-04-16 11:35:00|7485.2|7470.2|7484|7469|7485.2|7470.2|7484|7469|14
1618573200000|2021-04-16 11:40:00|7484.2|7469.2|7483.1|7468.1|7484.5|7469.5|7483|7468|12
1618573500000|2021-04-16 11:45:00|7483.2|7468.2|7483.5|7468.5|7483.5|7468.5|7483.2|7468.2|2
1618573800000|2021-04-16 11:50:00|7483.1|7468.1|7486.1|7471.1|7486.1|7471.1|7482.3|7467.3|33
1618574100000|2021-04-16 11:55:00|7486|7471|7487.3|7472.3|7488.4|7473.4|7485.9|7470.9|36
1618574400000|2021-04-16 12:00:00|7487.4|7472.4|7493.2|7468.2|7495.3|7476.1|7487.3|7468.2|56
1618574700000|2021-04-16 12:05:00|7493.1|7468.1|7492.6|7467.6|7495.7|7473.5|7488.5|7467.5|73
1618575000000|2021-04-16 12:10:00|7492.4|7467.4|7487.4|7472.4|7494|7474.8|7486.5|7467.2|43
1618575300000|2021-04-16 12:15:00|7487.5|7472.5|7487.2|7472.2|7488.3|7473.3|7486.8|7471.8|27
1618575600000|2021-04-16 12:20:00|7487|7472|7486.2|7471.2|7487|7472|7486.1|7471.1|28
1618575900000|2021-04-16 12:25:00|7486.3|7471.3|7484.9|7469.9|7486.4|7471.4|7484.9|7469.9|17
1618576200000|2021-04-16 12:30:00|7485|7470|7486.3|7471.3|7486.7|7471.7|7484.8|7469.8|16
1618576500000|2021-04-16 12:35:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7485.7|7470.7|8
1618576800000|2021-04-16 12:40:00|7485.5|7470.5|7485.5|7470.5|7486.3|7471.3|7484.4|7469.4|19
1618577100000|2021-04-16 12:45:00|7485.8|7470.8|7485.5|7470.5|7486.4|7471.4|7485.5|7470.5|11
1618577400000|2021-04-16 12:50:00|7486.5|7471.5|7486.4|7471.4|7486.9|7471.9|7485.5|7470.5|15
1618577700000|2021-04-16 12:55:00|7486.5|7471.5|7485.8|7470.8|7486.5|7471.5|7485.6|7470.6|13
1618578000000|2021-04-16 13:00:00|7485.7|7470.7|7484.3|7469.3|7485.7|7470.7|7483.5|7468.5|30
1618578300000|2021-04-16 13:05:00|7484.4|7469.4|7486|7471|7486.5|7471.5|7484.4|7469.4|17
1618578600000|2021-04-16 13:10:00|7485.6|7470.6|7485|7470|7485.6|7470.6|7484.4|7469.4|27
1618578900000|2021-04-16 13:15:00|7484.8|7469.8|7484.8|7469.8|7485|7470|7484.8|7469.8|4
1618579200000|2021-04-16 13:20:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|2
1618579500000|2021-04-16 13:25:00|7484.2|7469.2|7484.5|7469.5|7484.5|7469.5|7484.2|7469.2|3
1618579800000|2021-04-16 13:30:00|7485.6|7470.6|7485.9|7470.9|7486|7471|7485.6|7470.6|10
1618580100000|2021-04-16 13:35:00|7486.1|7471.1|7487.5|7472.5|7488.5|7473.5|7486.1|7471.1|17
1618580400000|2021-04-16 13:40:00|7487.4|7472.4|7494.1|7469.1|7496.3|7477.9|7487.1|7469.1|63
1618580700000|2021-04-16 13:45:00|7494.2|7469.2|7496.4|7471.4|7497.2|7477.4|7488.9|7468.8|51
1618581000000|2021-04-16 13:50:00|7496.3|7471.3|7490.6|7475.6|7496.4|7475.7|7490.6|7470.6|23
1618581300000|2021-04-16 13:55:00|7490.7|7475.7|7497|7472|7497|7477.8|7490.7|7472|40
1618581600000|2021-04-16 14:00:00|7497.3|7472.3|7497.3|7472.3|7497.4|7472.4|7497|7472|23
1618581900000|2021-04-16 14:05:00|7497.2|7472.2|7493.4|7478.4|7497.3|7478.4|7492|7471.6|23
1618582200000|2021-04-16 14:10:00|7493.5|7478.5|7497.7|7472.7|7497.9|7478.8|7492.6|7472.5|18
1618582500000|2021-04-16 14:15:00|7497.4|7472.4|7490.4|7475.4|7497.4|7477.7|7489.7|7472.4|69
1618582800000|2021-04-16 14:20:00|7488.7|7473.7|7490.4|7475.4|7490.4|7475.4|7487.5|7472.5|48
1618583100000|2021-04-16 14:25:00|7490.3|7475.3|7490.2|7475.2|7490.3|7475.3|7488.4|7473.4|29
1618583400000|2021-04-16 14:30:00|7490.9|7475.9|7490|7475|7497.2|7477|7489.9|7472.2|24
1618583700000|2021-04-16 14:35:00|7489.9|7474.9|7490.3|7475.3|7490.4|7475.4|7489.7|7474.7|14
1618584000000|2021-04-16 14:40:00|7490.1|7475.1|7490|7475|7490.1|7475.1|7488.2|7473.2|54
1618584300000|2021-04-16 14:45:00|7489.9|7474.9|7490.5|7475.5|7491.2|7476.2|7489.9|7474.9|41
1618584600000|2021-04-16 14:50:00|7490.4|7475.4|7490.7|7475.7|7490.8|7475.8|7488.9|7473.9|39
1618584900000|2021-04-16 14:55:00|7490.6|7475.6|7491.4|7476.4|7491.4|7476.4|7490.4|7475.4|22
1618585200000|2021-04-16 15:00:00|7491.5|7476.5|7491.1|7476.1|7491.5|7476.5|7491|7476|11
1618585500000|2021-04-16 15:05:00|7491.2|7476.2|7490.9|7475.9|7491.7|7476.7|7490.9|7475.9|14
1618585800000|2021-04-16 15:10:00|7491|7476|7490.8|7475.8|7491|7476|7490.7|7475.7|13
1618586100000|2021-04-16 15:15:00|7490.9|7475.9|7490.6|7475.6|7491.3|7476.3|7490.6|7475.6|17
1618586400000|2021-04-16 15:20:00|7490.7|7475.7|7492.4|7477.4|7492.8|7477.8|7490.6|7475.6|25
1618586700000|2021-04-16 15:25:00|7492.3|7477.3|7495|7480|7495|7480|7491.8|7476.8|54
1618587000000|2021-04-16 15:30:00|7495.3|7480.3|7494.9|7479.9|7497.2|7482.2|7494.5|7479.5|50
1618587300000|2021-04-16 15:35:00|7495|7480|7492.5|7477.5|7495.2|7480.2|7492.5|7477.5|162
1618587600000|2021-04-16 15:40:00|7492.9|7477.9|7493.1|7478.1|7493.5|7478.5|7492.6|7477.6|18
1618587900000|2021-04-16 15:45:00|7493|7478|7493|7478|7493|7478|7492.7|7477.7|7
1618588200000|2021-04-16 15:50:00|7492.9|7477.9|7493.7|7478.7|7494.2|7479.2|7492.9|7477.9|35
1618588500000|2021-04-16 15:55:00|7493.6|7478.6|7495.6|7480.6|7495.7|7480.7|7493.4|7478.4|68
1618588800000|2021-04-16 16:00:00|7495.5|7480.5|7495.6|7480.6|7495.8|7480.8|7495.5|7480.5|123
1618589100000|2021-04-16 16:05:00|7495.7|7480.7|7497.2|7482.2|7497.3|7482.3|7495.5|7480.5|153
1618589400000|2021-04-16 16:10:00|7497.3|7482.3|7499|7484|7499.7|7484.7|7497.3|7482.3|67
1618589700000|2021-04-16 16:15:00|7498.9|7483.9|7498.7|7483.7|7499.4|7484.4|7498.6|7483.6|54
1618590000000|2021-04-16 16:20:00|7498.9|7483.9|7500.1|7485.1|7500.8|7485.8|7498.5|7483.5|84
1618590300000|2021-04-16 16:25:00|7500|7485|7499.8|7484.8|7500|7485|7499.8|7484.8|3
1618590600000|2021-04-16 16:30:00|7499.1|7484.1|7499.6|7484.6|7499.6|7484.6|7498.5|7483.5|19
1618590900000|2021-04-16 16:35:00|7499.5|7484.5|7498.5|7483.5|7499.5|7484.5|7498.5|7483.5|18
1618591200000|2021-04-16 16:40:00|7498.6|7483.6|7498.5|7483.5|7498.8|7483.8|7498.4|7483.4|5
1618591500000|2021-04-16 16:45:00|7498.4|7483.4|7498.2|7483.2|7498.7|7483.7|7497.6|7482.6|11
1618591800000|2021-04-16 16:50:00|7498.3|7483.3|7498.2|7483.2|7498.5|7483.5|7498.1|7483.1|12
1618592100000|2021-04-16 16:55:00|7498.3|7483.3|7497.8|7482.8|7498.4|7483.4|7497.2|7482.2|17
1618592400000|2021-04-16 17:00:00|7497.9|7482.9|7499|7484|7499.2|7484.2|7497.9|7482.9|21
1618592700000|2021-04-16 17:05:00|7498.9|7483.9|7499.5|7484.5|7500|7485|7498.9|7483.9|10
1618593000000|2021-04-16 17:10:00|7499.6|7484.6|7500|7485|7500|7485|7499.6|7484.6|7
1618593300000|2021-04-16 17:15:00|7499.9|7484.9|7499.4|7484.4|7499.9|7484.9|7499.4|7484.4|5
1618593600000|2021-04-16 17:20:00|7499.3|7484.3|7499.2|7484.2|7499.4|7484.4|7499.2|7484.2|6
1618593900000|2021-04-16 17:25:00|7499.3|7484.3|7499.3|7484.3|7499.4|7484.4|7499.3|7484.3|3
1618594200000|2021-04-16 17:30:00|7499.1|7484.1|7499|7484|7499.3|7484.3|7498.3|7483.3|15
1618594500000|2021-04-16 17:35:00|7499.1|7484.1|7499|7484|7499.1|7484.1|7498.9|7483.9|4
1618594800000|2021-04-16 17:40:00|7498.9|7483.9|7498.7|7483.7|7499.1|7484.1|7498.4|7483.4|27
1618595100000|2021-04-16 17:45:00|7498.6|7483.6|7497.1|7482.1|7498.9|7483.9|7496.6|7481.6|30
1618595400000|2021-04-16 17:50:00|7497.2|7482.2|7495.1|7480.1|7497.2|7482.2|7494.1|7479.1|115
1618595700000|2021-04-16 17:55:00|7495|7480|7495.5|7480.5|7495.8|7480.8|7495|7480|114
1618596000000|2021-04-16 18:00:00|7495.6|7480.6|7495.4|7480.4|7495.7|7480.7|7495.4|7480.4|29
1618596300000|2021-04-16 18:05:00|7495.5|7480.5|7495.5|7480.5|7495.6|7480.6|7495.4|7480.4|5
1618596600000|2021-04-16 18:10:00|7495.4|7480.4|7495.6|7480.6|7495.6|7480.6|7495.4|7480.4|3
1618596900000|2021-04-16 18:15:00|7495.7|7480.7|7495.6|7480.6|7495.8|7480.8|7495.6|7480.6|4
1618597500000|2021-04-16 18:25:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|1
1618597800000|2021-04-16 18:30:00|7494.5|7479.5|7496.3|7481.3|7496.3|7481.3|7493.7|7478.7|53
1618598400000|2021-04-16 18:40:00|7496.4|7481.4|7496.2|7481.2|7496.4|7481.4|7496.2|7481.2|2
1618598700000|2021-04-16 18:45:00|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|7496.1|7481.1|1
1618599300000|2021-04-16 18:55:00|7496.2|7481.2|7496.7|7481.7|7496.7|7481.7|7496.2|7481.2|5
1618599900000|2021-04-16 19:05:00|7496.6|7481.6|7496.1|7481.1|7496.6|7481.6|7496.1|7481.1|11
1618600200000|2021-04-16 19:10:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7496|7481|2
1618600500000|2021-04-16 19:15:00|7496.2|7481.2|7496.1|7481.1|7496.2|7481.2|7495.9|7480.9|13
1618600800000|2021-04-16 19:20:00|7496.2|7481.2|7495.9|7480.9|7496.2|7481.2|7495.9|7480.9|3
1618601100000|2021-04-16 19:25:00|7495.8|7480.8|7495.7|7480.7|7495.8|7480.8|7495.7|7480.7|2
1618601400000|2021-04-16 19:30:00|7495.8|7480.8|7495.8|7480.8|7496.2|7481.2|7495.7|7480.7|18
1618602000000|2021-04-16 19:40:00|7495.7|7480.7|7496.5|7481.5|7496.6|7481.6|7495.1|7480.1|17
1618602300000|2021-04-16 19:45:00|7496.6|7481.6|7501.7|7476.7|7501.9|7482.2|7496.5|7476.7|8
1618602600000|2021-04-16 19:50:00|7496.7|7481.7|7498.6|7483.6|7498.8|7483.8|7496.7|7481.7|12
1618602900000|2021-04-16 19:55:00|7503.6|7478.6|7503|7478|7503.6|7478.6|7503|7478|4
1618795800000|2021-04-19 01:30:00|7506.8|7481.8|7507.3|7482.3|7507.3|7482.3|7506.5|7481.5|3
1618796400000|2021-04-19 01:40:00|7509.1|7484.1|7508.6|7483.6|7509.1|7484.1|7508.6|7483.6|2
1618796700000|2021-04-19 01:45:00|7509|7484|7509|7484|7509|7484|7509|7484|1
1618797000000|2021-04-19 01:50:00|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|1
1618797300000|2021-04-19 01:55:00|7508.2|7483.2|7508.2|7483.2|7508.2|7483.2|7508.2|7483.2|1
1618797600000|2021-04-19 02:00:00|7506.4|7481.4|7507.3|7482.3|7507.3|7482.3|7506.4|7481.4|4
1618797900000|2021-04-19 02:05:00|7508.6|7483.6|7509.6|7484.6|7509.6|7484.6|7508.6|7483.6|2
1618798200000|2021-04-19 02:10:00|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|1
1618798500000|2021-04-19 02:15:00|7506.5|7481.5|7507.3|7482.3|7507.3|7482.3|7506.5|7481.5|2
1618798800000|2021-04-19 02:20:00|7508.3|7483.3|7508.8|7483.8|7508.8|7483.8|7508.3|7483.3|2
1618799400000|2021-04-19 02:30:00|7507.3|7482.3|7507|7482|7507.3|7482.3|7507|7482|2
1618800000000|2021-04-19 02:40:00|7506.1|7481.1|7505.5|7480.5|7506.1|7481.1|7505.5|7480.5|3
1618800300000|2021-04-19 02:45:00|7506.1|7481.1|7500.5|7485.5|7506.1|7485.5|7498.1|7480.4|29
1618801200000|2021-04-19 03:00:00|7500|7485|7500.1|7485.1|7500.1|7485.1|7499.5|7484.5|3
1618802100000|2021-04-19 03:15:00|7498.7|7483.7|7500.1|7485.1|7500.1|7485.1|7498.7|7483.7|3
1618802700000|2021-04-19 03:25:00|7500.4|7485.4|7502.5|7487.5|7502.5|7487.5|7500.4|7485.4|12
1618803000000|2021-04-19 03:30:00|7502.6|7487.6|7503.8|7488.8|7510.3|7495.3|7502.6|7487.6|255
1618803300000|2021-04-19 03:35:00|7504|7489|7507.1|7492.1|7507.6|7492.6|7503|7488|90
1618803600000|2021-04-19 03:40:00|7507.6|7492.6|7508.5|7493.5|7510.6|7495.6|7507.6|7492.6|66
1618803900000|2021-04-19 03:45:00|7508.6|7493.6|7513.4|7498.4|7516|7501|7508.6|7493.6|269
1618804200000|2021-04-19 03:50:00|7513.6|7498.6|7517.2|7502.2|7522.9|7507.9|7513.6|7498.6|225
1618804500000|2021-04-19 03:55:00|7517|7502|7514.6|7499.6|7520.4|7505.4|7514.5|7499.5|139
1618804800000|2021-04-19 04:00:00|7515.7|7500.7|7517.9|7502.9|7520.2|7505.2|7512|7497|110
1618805100000|2021-04-19 04:05:00|7518.6|7503.6|7520.6|7505.6|7523.2|7508.2|7518.3|7503.3|176
1618805400000|2021-04-19 04:10:00|7520.4|7505.4|7521.2|7506.2|7521.7|7506.7|7519.6|7504.6|91
1618805700000|2021-04-19 04:15:00|7521.5|7506.5|7520.6|7505.6|7521.6|7506.6|7519.9|7504.9|49
1618806000000|2021-04-19 04:20:00|7520.8|7505.8|7526.8|7511.8|7531.2|7516.2|7520.8|7505.8|102
1618806300000|2021-04-19 04:25:00|7526.5|7511.5|7524.1|7509.1|7527.1|7512.1|7522.8|7507.8|63
1618806600000|2021-04-19 04:30:00|7524.3|7509.3|7528.6|7513.6|7535.7|7520.7|7524.3|7509.3|232
1618806900000|2021-04-19 04:35:00|7528.3|7513.3|7527.9|7512.9|7530|7515|7524.7|7509.7|183
1618807200000|2021-04-19 04:40:00|7527.8|7512.8|7532.1|7517.1|7535.2|7520.2|7527.6|7512.6|167
1618807500000|2021-04-19 04:45:00|7532.8|7517.8|7529.3|7514.3|7533|7518|7529.1|7514.1|95
1618807800000|2021-04-19 04:50:00|7529.2|7514.2|7533|7518|7533|7518|7529.1|7514.1|67
1618808100000|2021-04-19 04:55:00|7532.8|7517.8|7537.6|7522.6|7538.7|7523.7|7532.5|7517.5|122
1618808400000|2021-04-19 05:00:00|7537.7|7522.7|7534|7519|7538.4|7523.4|7533.8|7518.8|116
1618808700000|2021-04-19 05:05:00|7533.3|7518.3|7536.4|7521.4|7537.4|7522.4|7533|7518|56
1618809000000|2021-04-19 05:10:00|7536.3|7521.3|7535.9|7520.9|7540.1|7525.1|7535.6|7520.6|108
1618809300000|2021-04-19 05:15:00|7535.8|7520.8|7539|7524|7539.7|7524.7|7535|7520|93
1618809600000|2021-04-19 05:20:00|7539.1|7524.1|7536.3|7521.3|7541.2|7526.2|7536.3|7521.3|96
1618809900000|2021-04-19 05:25:00|7536.5|7521.5|7535.6|7520.6|7537.8|7522.8|7535|7520|76
1618810200000|2021-04-19 05:30:00|7535.7|7520.7|7535.4|7520.4|7536.1|7521.1|7532.4|7517.4|105
1618810500000|2021-04-19 05:35:00|7535.3|7520.3|7534.9|7519.9|7536.5|7521.5|7534.6|7519.6|90
1618810800000|2021-04-19 05:40:00|7534.8|7519.8|7534.2|7519.2|7536.2|7521.2|7532.5|7517.5|135
1618811100000|2021-04-19 05:45:00|7534.3|7519.3|7534.7|7519.7|7535.4|7520.4|7533.8|7518.8|125
1618811400000|2021-04-19 05:50:00|7534.8|7519.8|7537.4|7522.4|7537.8|7522.8|7534.5|7519.5|68
1618811700000|2021-04-19 05:55:00|7537.5|7522.5|7538.2|7523.2|7540.9|7525.9|7537.5|7522.5|115
1618812000000|2021-04-19 06:00:00|7538.7|7523.7|7538|7523|7539.9|7524.9|7537.8|7522.8|122
1618812300000|2021-04-19 06:05:00|7538.1|7523.1|7533.5|7518.5|7538.1|7523.1|7532.4|7517.4|88
1618812600000|2021-04-19 06:10:00|7533.3|7518.3|7532.1|7517.1|7534.3|7519.3|7530.1|7515.1|91
1618812900000|2021-04-19 06:15:00|7532.2|7517.2|7533.6|7518.6|7534.6|7519.6|7532|7517|85
1618813200000|2021-04-19 06:20:00|7533.5|7518.5|7535.4|7520.4|7535.8|7520.8|7532.3|7517.3|92
1618813500000|2021-04-19 06:25:00|7535.5|7520.5|7545.7|7530.7|7545.9|7530.9|7535.3|7520.3|181
1618813800000|2021-04-19 06:30:00|7545.6|7530.6|7547.3|7532.3|7550.5|7535.5|7545|7530|232
1618814100000|2021-04-19 06:35:00|7547.5|7532.5|7545.8|7530.8|7548.8|7533.8|7545.2|7530.2|132
1618814400000|2021-04-19 06:40:00|7545.9|7530.9|7542.7|7527.7|7546|7531|7542|7527|123
1618814700000|2021-04-19 06:45:00|7542.8|7527.8|7540.5|7525.5|7544.1|7529.1|7540.1|7525.1|94
1618815000000|2021-04-19 06:50:00|7540.4|7525.4|7546.2|7531.2|7547.1|7532.1|7539.6|7524.6|137
1618815300000|2021-04-19 06:55:00|7545.9|7530.9|7533.2|7518.2|7546.9|7531.9|7533.1|7518.1|209
1618815600000|2021-04-19 07:00:00|7533.1|7518.1|7534.7|7519.7|7535.8|7520.8|7533|7518|131
1618815900000|2021-04-19 07:05:00|7534.9|7519.9|7535.9|7520.9|7539.4|7524.4|7534.9|7519.9|130
1618816200000|2021-04-19 07:10:00|7535.8|7520.8|7535|7520|7537.7|7522.7|7535|7520|79
1618816500000|2021-04-19 07:15:00|7534.7|7519.7|7533.9|7518.9|7536.4|7521.4|7533.6|7518.6|98
1618816800000|2021-04-19 07:20:00|7533.8|7518.8|7535.4|7520.4|7536.2|7521.2|7533.8|7518.8|76
1618817100000|2021-04-19 07:25:00|7535.3|7520.3|7532.9|7517.9|7535.6|7520.6|7532.8|7517.8|57
1618817400000|2021-04-19 07:30:00|7532.8|7517.8|7529.5|7514.5|7533.8|7518.8|7528.2|7513.2|97
1618817700000|2021-04-19 07:35:00|7529.8|7514.8|7533.4|7518.4|7534.7|7519.7|7528.1|7513.1|95
1618818000000|2021-04-19 07:40:00|7533|7518|7534.4|7519.4|7535.9|7520.9|7533|7518|75
1618818300000|2021-04-19 07:45:00|7534.6|7519.6|7529.6|7514.6|7535.2|7520.2|7529.4|7514.4|117
1618818600000|2021-04-19 07:50:00|7529.5|7514.5|7525.6|7510.6|7531.3|7516.3|7525.3|7510.3|152
1618818900000|2021-04-19 07:55:00|7525.8|7510.8|7527.8|7512.8|7528.2|7513.2|7524.9|7509.9|92
1618819200000|2021-04-19 08:00:00|7527.9|7512.9|7527|7512|7528.8|7513.8|7526.7|7511.7|64
1618819500000|2021-04-19 08:05:00|7526.8|7511.8|7535.5|7520.5|7536.4|7521.4|7526.8|7511.8|119
1618819800000|2021-04-19 08:10:00|7535.6|7520.6|7531.9|7516.9|7536|7521|7531.8|7516.8|77
1618820100000|2021-04-19 08:15:00|7531.8|7516.8|7528.8|7513.8|7532.4|7517.4|7527.7|7512.7|91
1618820400000|2021-04-19 08:20:00|7529|7514|7530|7515|7530.9|7515.9|7528.2|7513.2|80
1618820700000|2021-04-19 08:25:00|7530.3|7515.3|7528.7|7513.7|7530.8|7515.8|7527.8|7512.8|140
1618821000000|2021-04-19 08:30:00|7528.5|7513.5|7528|7513|7528.9|7513.9|7526.1|7511.1|120
1618821300000|2021-04-19 08:35:00|7528.1|7513.1|7528.4|7513.4|7529.6|7514.6|7527.4|7512.4|73
1618821600000|2021-04-19 08:40:00|7528.5|7513.5|7528.2|7513.2|7529.7|7514.7|7526.8|7511.8|99
1618821900000|2021-04-19 08:45:00|7528.1|7513.1|7526.6|7511.6|7528.7|7513.7|7523.8|7508.8|114
1618822200000|2021-04-19 08:50:00|7526.5|7511.5|7525.8|7510.8|7528.1|7513.1|7524.4|7509.4|116
1618822500000|2021-04-19 08:55:00|7525.9|7510.9|7525.3|7510.3|7526.1|7511.1|7524.8|7509.8|41
1618822800000|2021-04-19 09:00:00|7524.9|7509.9|7529.1|7514.1|7529.9|7514.9|7523.9|7508.9|102
1618823100000|2021-04-19 09:05:00|7529|7514|7532.6|7517.6|7532.7|7517.7|7529|7514|77
1618823400000|2021-04-19 09:10:00|7532.8|7517.8|7529.5|7514.5|7533.9|7518.9|7529|7514|84
1618823700000|2021-04-19 09:15:00|7529.9|7514.9|7530.2|7515.2|7532|7517|7529.2|7514.2|82
1618824000000|2021-04-19 09:20:00|7530.8|7515.8|7530.2|7515.2|7531.5|7516.5|7529.8|7514.8|40
1618824300000|2021-04-19 09:25:00|7530.3|7515.3|7530.9|7515.9|7531.3|7516.3|7529.8|7514.8|75
1618824600000|2021-04-19 09:30:00|7530.8|7515.8|7530.6|7515.6|7531.1|7516.1|7529.4|7514.4|73
1618824900000|2021-04-19 09:35:00|7530.7|7515.7|7528.6|7513.6|7530.7|7515.7|7528.3|7513.3|52
1618825200000|2021-04-19 09:40:00|7528.7|7513.7|7530.2|7515.2|7530.4|7515.4|7528.4|7513.4|56
1618825500000|2021-04-19 09:45:00|7530.1|7515.1|7528.8|7513.8|7530.3|7515.3|7528.2|7513.2|103
1618825800000|2021-04-19 09:50:00|7529|7514|7533.3|7518.3|7535|7520|7529|7514|140
1618826100000|2021-04-19 09:55:00|7533.2|7518.2|7531.9|7516.9|7533.3|7518.3|7531.1|7516.1|78
1618826400000|2021-04-19 10:00:00|7531.8|7516.8|7532.7|7517.7|7533|7518|7531.3|7516.3|54
1618826700000|2021-04-19 10:05:00|7532.6|7517.6|7532.3|7517.3|7532.8|7517.8|7531.8|7516.8|39
1618827000000|2021-04-19 10:10:00|7532.4|7517.4|7536|7521|7536.5|7521.5|7532.2|7517.2|64
1618827300000|2021-04-19 10:15:00|7536.2|7521.2|7533.9|7518.9|7537.6|7522.6|7533.4|7518.4|96
1618827600000|2021-04-19 10:20:00|7533.6|7518.6|7534.7|7519.7|7534.7|7519.7|7531.9|7516.9|70
1618827900000|2021-04-19 10:25:00|7535|7520|7535.4|7520.4|7536.8|7521.8|7534.7|7519.7|108
1618828200000|2021-04-19 10:30:00|7535.5|7520.5|7532.6|7517.6|7536.7|7521.7|7532.6|7517.6|67
1618828500000|2021-04-19 10:35:00|7532.7|7517.7|7532.3|7517.3|7533.3|7518.3|7531.3|7516.3|90
1618828800000|2021-04-19 10:40:00|7532.4|7517.4|7532.6|7517.6|7533.2|7518.2|7532.3|7517.3|37
1618829100000|2021-04-19 10:45:00|7533.2|7518.2|7534.7|7519.7|7535.3|7520.3|7533|7518|55
1618829400000|2021-04-19 10:50:00|7534.6|7519.6|7533.3|7518.3|7534.8|7519.8|7533.2|7518.2|34
1618829700000|2021-04-19 10:55:00|7533.2|7518.2|7532.7|7517.7|7533.2|7518.2|7532|7517|72
1618830000000|2021-04-19 11:00:00|7532.6|7517.6|7531.9|7516.9|7532.8|7517.8|7531.9|7516.9|32
1618830300000|2021-04-19 11:05:00|7532|7517|7532.3|7517.3|7533.1|7518.1|7531.9|7516.9|37
1618830600000|2021-04-19 11:10:00|7532.2|7517.2|7532.3|7517.3|7532.6|7517.6|7531.5|7516.5|34
1618830900000|2021-04-19 11:15:00|7532.2|7517.2|7532.1|7517.1|7532.5|7517.5|7531.4|7516.4|45
1618831200000|2021-04-19 11:20:00|7532|7517|7531.4|7516.4|7533.1|7518.1|7530.6|7515.6|120
1618831500000|2021-04-19 11:25:00|7531.2|7516.2|7530|7515|7531.3|7516.3|7529.7|7514.7|77
1618831800000|2021-04-19 11:30:00|7530.1|7515.1|7531.2|7516.2|7531.4|7516.4|7529.9|7514.9|32
1618832100000|2021-04-19 11:35:00|7531|7516|7529.9|7514.9|7531|7516|7529.4|7514.4|17
1618832400000|2021-04-19 11:40:00|7529.7|7514.7|7530.4|7515.4|7530.4|7515.4|7529.4|7514.4|26
1618832700000|2021-04-19 11:45:00|7530.1|7515.1|7530.4|7515.4|7530.8|7515.8|7529.8|7514.8|23
1618833000000|2021-04-19 11:50:00|7530.3|7515.3|7528.5|7513.5|7530.3|7515.3|7528.2|7513.2|40
1618833300000|2021-04-19 11:55:00|7528.4|7513.4|7528.4|7513.4|7528.5|7513.5|7528|7513|17
1618833600000|2021-04-19 12:00:00|7528.3|7513.3|7528.2|7513.2|7528.6|7513.6|7525.9|7510.9|123
1618833900000|2021-04-19 12:05:00|7528.1|7513.1|7526.7|7511.7|7528.1|7513.1|7526.5|7511.5|17
1618834200000|2021-04-19 12:10:00|7526.8|7511.8|7528.9|7513.9|7528.9|7513.9|7526.8|7511.8|64
1618834500000|2021-04-19 12:15:00|7529.2|7514.2|7528.1|7513.1|7529.2|7514.2|7527.3|7512.3|207
1618834800000|2021-04-19 12:20:00|7528.2|7513.2|7528.1|7513.1|7528.4|7513.4|7527.9|7512.9|185
1618835100000|2021-04-19 12:25:00|7528.2|7513.2|7528.8|7513.8|7529.1|7514.1|7527.8|7512.8|90
1618835400000|2021-04-19 12:30:00|7528.7|7513.7|7528.6|7513.6|7528.8|7513.8|7528.5|7513.5|8
1618835700000|2021-04-19 12:35:00|7528.5|7513.5|7528.6|7513.6|7528.7|7513.7|7527.5|7512.5|42
1618836000000|2021-04-19 12:40:00|7528.7|7513.7|7530.2|7515.2|7530.3|7515.3|7528.6|7513.6|20
1618836300000|2021-04-19 12:45:00|7529.3|7514.3|7528.7|7513.7|7529.4|7514.4|7528.5|7513.5|11
1618836600000|2021-04-19 12:50:00|7528.8|7513.8|7528.9|7513.9|7529.6|7514.6|7528.8|7513.8|18
1618836900000|2021-04-19 12:55:00|7529|7514|7529.3|7514.3|7530|7515|7529|7514|14
1618837200000|2021-04-19 13:00:00|7529.2|7514.2|7530.2|7515.2|7530.3|7515.3|7529|7514|19
1618837500000|2021-04-19 13:05:00|7530.3|7515.3|7529.8|7514.8|7530.5|7515.5|7529.2|7514.2|30
1618837800000|2021-04-19 13:10:00|7529.9|7514.9|7530|7515|7530.2|7515.2|7529.6|7514.6|40
1618838100000|2021-04-19 13:15:00|7529.9|7514.9|7531.8|7516.8|7532|7517|7529.6|7514.6|42
1618838400000|2021-04-19 13:20:00|7531.9|7516.9|7534.2|7519.2|7534.2|7519.2|7531.6|7516.6|62
1618838700000|2021-04-19 13:25:00|7534.4|7519.4|7534.2|7519.2|7535.2|7520.2|7533.6|7518.6|53
1618839000000|2021-04-19 13:30:00|7534.1|7519.1|7533.2|7518.2|7535.2|7520.2|7532.2|7517.2|82
1618839300000|2021-04-19 13:35:00|7533.1|7518.1|7534.2|7519.2|7534.6|7519.6|7533.1|7518.1|37
1618839600000|2021-04-19 13:40:00|7533.7|7518.7|7535.1|7520.1|7535.2|7520.2|7533.6|7518.6|24
1618839900000|2021-04-19 13:45:00|7535.2|7520.2|7535.9|7520.9|7536.4|7521.4|7535|7520|37
1618840200000|2021-04-19 13:50:00|7536|7521|7536.2|7521.2|7536.4|7521.4|7536|7521|80
1618840500000|2021-04-19 13:55:00|7536.1|7521.1|7537.2|7522.2|7537.6|7522.6|7536|7521|168
1618840800000|2021-04-19 14:00:00|7537.1|7522.1|7536.1|7521.1|7537.2|7522.2|7536|7521|150
1618841100000|2021-04-19 14:05:00|7536.2|7521.2|7538.9|7523.9|7539.6|7524.6|7536.2|7521.2|186
1618841400000|2021-04-19 14:10:00|7539|7524|7539.4|7524.4|7541.1|7526.1|7537.8|7522.8|98
1618841700000|2021-04-19 14:15:00|7539.5|7524.5|7539.1|7524.1|7540.4|7525.4|7538.7|7523.7|85
1618842000000|2021-04-19 14:20:00|7539.2|7524.2|7537.8|7522.8|7540.2|7525.2|7537.7|7522.7|148
1618842300000|2021-04-19 14:25:00|7538|7523|7537.1|7522.1|7538.3|7523.3|7537.1|7522.1|23
1618842600000|2021-04-19 14:30:00|7537|7522|7537.2|7522.2|7537.2|7522.2|7536.9|7521.9|8
1618842900000|2021-04-19 14:35:00|7537|7522|7534.9|7519.9|7537|7522|7533.7|7518.7|37
1618843200000|2021-04-19 14:40:00|7534.7|7519.7|7534.4|7519.4|7534.7|7519.7|7534.2|7519.2|23
1618843500000|2021-04-19 14:45:00|7534.5|7519.5|7535.9|7520.9|7538.2|7523.2|7534.5|7519.5|168
1618843800000|2021-04-19 14:50:00|7535.8|7520.8|7535|7520|7535.8|7520.8|7534.1|7519.1|76
1618844100000|2021-04-19 14:55:00|7534.9|7519.9|7533.9|7518.9|7536.1|7521.1|7533.4|7518.4|136
1618844400000|2021-04-19 15:00:00|7534|7519|7532.8|7517.8|7534.6|7519.6|7532.5|7517.5|51
1618844700000|2021-04-19 15:05:00|7532.9|7517.9|7532.8|7517.8|7533.1|7518.1|7532.7|7517.7|36
1618845000000|2021-04-19 15:10:00|7532.6|7517.6|7533|7518|7533.1|7518.1|7532.5|7517.5|43
1618845300000|2021-04-19 15:15:00|7533.1|7518.1|7534|7519|7534|7519|7532.3|7517.3|50
1618845600000|2021-04-19 15:20:00|7533.9|7518.9|7533.3|7518.3|7534.5|7519.5|7533.3|7518.3|38
1618845900000|2021-04-19 15:25:00|7533.4|7518.4|7531.6|7516.6|7533.4|7518.4|7530.2|7515.2|52
1618846200000|2021-04-19 15:30:00|7531.9|7516.9|7534.5|7519.5|7536.1|7521.1|7531.9|7516.9|73
1618846500000|2021-04-19 15:35:00|7534.4|7519.4|7534.1|7519.1|7535.2|7520.2|7533.1|7518.1|167
1618846800000|2021-04-19 15:40:00|7534|7519|7533.8|7518.8|7534|7519|7533.8|7518.8|5
1618847100000|2021-04-19 15:45:00|7534.2|7519.2|7534.1|7519.1|7534.9|7519.9|7533.9|7518.9|31
1618847400000|2021-04-19 15:50:00|7534|7519|7531.2|7516.2|7534.3|7519.3|7530.6|7515.6|20
1618847700000|2021-04-19 15:55:00|7531|7516|7530.8|7515.8|7531|7516|7529.4|7514.4|54
1618848000000|2021-04-19 16:00:00|7531.8|7516.8|7533.1|7518.1|7533.1|7518.1|7530.9|7515.9|76
1618848300000|2021-04-19 16:05:00|7533.2|7518.2|7531.6|7516.6|7534.2|7519.2|7531|7516|100
1618848600000|2021-04-19 16:10:00|7531.8|7516.8|7531|7516|7533.3|7518.3|7530.1|7515.1|84
1618848900000|2021-04-19 16:15:00|7530.9|7515.9|7532.1|7517.1|7533.1|7518.1|7530.6|7515.6|19
1618849200000|2021-04-19 16:20:00|7532|7517|7531.8|7516.8|7532|7517|7531.8|7516.8|36
1618849500000|2021-04-19 16:25:00|7531.9|7516.9|7532|7517|7532.2|7517.2|7531.7|7516.7|76
1618849800000|2021-04-19 16:30:00|7531.9|7516.9|7532.1|7517.1|7532.3|7517.3|7531.6|7516.6|125
1618850100000|2021-04-19 16:35:00|7532.2|7517.2|7532.3|7517.3|7532.5|7517.5|7531.6|7516.6|69
1618850400000|2021-04-19 16:40:00|7532.2|7517.2|7532.8|7517.8|7533|7518|7531.9|7516.9|111
1618850700000|2021-04-19 16:45:00|7532.9|7517.9|7532.7|7517.7|7533.2|7518.2|7532.6|7517.6|460
1618851000000|2021-04-19 16:50:00|7532.8|7517.8|7532.6|7517.6|7533.2|7518.2|7532.5|7517.5|130
1618851300000|2021-04-19 16:55:00|7532.8|7517.8|7532.8|7517.8|7533.3|7518.3|7532.7|7517.7|12
1618851600000|2021-04-19 17:00:00|7532.7|7517.7|7532.6|7517.6|7532.9|7517.9|7532.5|7517.5|111
1618851900000|2021-04-19 17:05:00|7532.5|7517.5|7533|7518|7533.1|7518.1|7532.5|7517.5|164
1618852200000|2021-04-19 17:10:00|7533.1|7518.1|7533.1|7518.1|7533.2|7518.2|7532.8|7517.8|95
1618852500000|2021-04-19 17:15:00|7533|7518|7533.1|7518.1|7533.1|7518.1|7533|7518|8
1618852800000|2021-04-19 17:20:00|7533|7518|7533.3|7518.3|7533.3|7518.3|7532.9|7517.9|46
1618853100000|2021-04-19 17:25:00|7533.4|7518.4|7533.2|7518.2|7533.4|7518.4|7533.2|7518.2|3
1618853400000|2021-04-19 17:30:00|7533.4|7518.4|7534|7519|7534.1|7519.1|7533.4|7518.4|8
1618853700000|2021-04-19 17:35:00|7534.2|7519.2|7534|7519|7535.8|7520.8|7533.9|7518.9|33
1618854000000|2021-04-19 17:40:00|7534.1|7519.1|7536.5|7521.5|7536.6|7521.6|7534|7519|19
1618854300000|2021-04-19 17:45:00|7536.6|7521.6|7537|7522|7537.3|7522.3|7536.4|7521.4|33
1618854600000|2021-04-19 17:50:00|7536.9|7521.9|7536.7|7521.7|7537.5|7522.5|7536.6|7521.6|143
1618854900000|2021-04-19 17:55:00|7536.8|7521.8|7536.7|7521.7|7537.3|7522.3|7536.7|7521.7|104
1618855200000|2021-04-19 18:00:00|7536.4|7521.4|7536.6|7521.6|7536.6|7521.6|7536.4|7521.4|2
1618855500000|2021-04-19 18:05:00|7536.4|7521.4|7536.1|7521.1|7536.5|7521.5|7535.9|7520.9|33
1618855800000|2021-04-19 18:10:00|7536.2|7521.2|7536.1|7521.1|7536.4|7521.4|7536|7521|10
1618856400000|2021-04-19 18:20:00|7536.2|7521.2|7534.4|7519.4|7536.3|7521.3|7534.4|7519.4|117
1618856700000|2021-04-19 18:25:00|7534.3|7519.3|7536.2|7521.2|7536.2|7521.2|7534.2|7519.2|29
1618857000000|2021-04-19 18:30:00|7536.3|7521.3|7536.4|7521.4|7536.8|7521.8|7536.3|7521.3|72
1618857300000|2021-04-19 18:35:00|7536.5|7521.5|7536|7521|7536.7|7521.7|7536|7521|91
1618857600000|2021-04-19 18:40:00|7535.9|7520.9|7536.1|7521.1|7536.4|7521.4|7534.9|7519.9|205
1618857900000|2021-04-19 18:45:00|7536.2|7521.2|7535.2|7520.2|7536.2|7521.2|7535.2|7520.2|6
1618858200000|2021-04-19 18:50:00|7535.3|7520.3|7535.3|7520.3|7535.5|7520.5|7535.2|7520.2|6
1618858500000|2021-04-19 18:55:00|7535.4|7520.4|7533.5|7518.5|7535.4|7520.4|7532.5|7517.5|42
1618858800000|2021-04-19 19:00:00|7533.3|7518.3|7535.6|7520.6|7535.8|7520.8|7533.2|7518.2|37
1618859100000|2021-04-19 19:05:00|7535.7|7520.7|7535.6|7520.6|7535.8|7520.8|7535.6|7520.6|6
1618859700000|2021-04-19 19:15:00|7535.7|7520.7|7535.8|7520.8|7535.8|7520.8|7535.7|7520.7|4
1618860000000|2021-04-19 19:20:00|7535.9|7520.9|7535.8|7520.8|7535.9|7520.9|7535.8|7520.8|2
1618860900000|2021-04-19 19:35:00|7535.9|7520.9|7535.6|7520.6|7535.9|7520.9|7535.6|7520.6|3
1618861200000|2021-04-19 19:40:00|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|1
1618861500000|2021-04-19 19:45:00|7535.5|7520.5|7534.5|7519.5|7535.5|7520.5|7534.1|7519.1|15
1618861800000|2021-04-19 19:50:00|7534.3|7519.3|7534.5|7519.5|7534.7|7519.7|7532.7|7517.7|21
1618862100000|2021-04-19 19:55:00|7534.4|7519.4|7534.5|7519.5|7534.7|7519.7|7533.7|7518.7|11
1618882200000|2021-04-20 01:30:00|7535.3|7510.3|7535.3|7510.3|7535.3|7510.3|7535.3|7510.3|1
1618882500000|2021-04-20 01:35:00|7533.8|7508.8|7535.3|7510.3|7535.3|7510.3|7533.8|7508.8|2
1618883700000|2021-04-20 01:55:00|7533.8|7508.8|7521|7496|7533.8|7508.8|7519.3|7496|24
1618884000000|2021-04-20 02:00:00|7522.6|7497.6|7524|7499|7524|7499|7522.6|7497.6|5
1618884300000|2021-04-20 02:05:00|7525|7500|7525.1|7500.1|7525.1|7500.1|7524|7499|3
1618887000000|2021-04-20 02:50:00|7524|7499|7524|7499|7524|7499|7524|7499|1
1618887600000|2021-04-20 03:00:00|7523.5|7498.5|7526|7501|7526|7501|7523.5|7498.5|2
1618887900000|2021-04-20 03:05:00|7525.1|7500.1|7521.8|7496.8|7525.1|7504.1|7519|7496.8|7
1618888200000|2021-04-20 03:10:00|7516.6|7491.6|7517.3|7492.3|7518.3|7493.3|7515.1|7490.1|28
1618888800000|2021-04-20 03:20:00|7515.8|7490.8|7515.8|7490.8|7515.8|7490.8|7515.8|7490.8|1
1618889100000|2021-04-20 03:25:00|7517|7492|7517|7492|7517|7492|7517|7492|1
1618889400000|2021-04-20 03:30:00|7517.8|7492.8|7513.1|7488.1|7520|7495|7511.3|7486.3|82
1618889700000|2021-04-20 03:35:00|7508.1|7493.1|7509|7494|7516.3|7494.8|7501|7482.3|204
1618890000000|2021-04-20 03:40:00|7508.7|7493.7|7503|7488|7510.4|7495.4|7500.3|7479.8|131
1618890300000|2021-04-20 03:45:00|7502.9|7487.9|7501.1|7486.1|7504.7|7489.7|7501.1|7486.1|94
1618890600000|2021-04-20 03:50:00|7501.3|7486.3|7496|7481|7507.1|7487|7494.9|7478.3|132
1618890900000|2021-04-20 03:55:00|7496.3|7481.3|7500.6|7485.6|7506.9|7486.1|7496.1|7480.3|99
1618891200000|2021-04-20 04:00:00|7500.8|7485.8|7502.8|7487.8|7503|7488|7500.1|7485.1|42
1618891500000|2021-04-20 04:05:00|7503.3|7488.3|7507.8|7492.8|7508.3|7493.3|7503.3|7488.3|96
1618891800000|2021-04-20 04:10:00|7508.2|7493.2|7508.4|7493.4|7511.1|7496.1|7507.5|7492.5|61
1618892100000|2021-04-20 04:15:00|7509.1|7494.1|7508.1|7493.1|7510.6|7495.6|7507.9|7492.9|75
1618892400000|2021-04-20 04:20:00|7508.2|7493.2|7508.4|7493.4|7511.4|7496.4|7507.9|7492.9|62
1618892700000|2021-04-20 04:25:00|7508.1|7493.1|7510.3|7495.3|7511.5|7496.5|7506.1|7491.1|62
1618893000000|2021-04-20 04:30:00|7510.2|7495.2|7513.5|7498.5|7515.4|7500.4|7509.2|7494.2|89
1618893300000|2021-04-20 04:35:00|7513.4|7498.4|7514|7499|7514|7499|7511|7496|87
1618893600000|2021-04-20 04:40:00|7514.3|7499.3|7522.9|7507.9|7531.5|7511.1|7513.1|7498.1|140
1618893900000|2021-04-20 04:45:00|7522.5|7507.5|7527|7512|7527.7|7512.7|7521.7|7506.7|142
1618894200000|2021-04-20 04:50:00|7527.3|7512.3|7522|7507|7529.9|7514.9|7519.3|7504.3|195
1618894500000|2021-04-20 04:55:00|7522.3|7507.3|7519|7504|7522.3|7507.3|7518.5|7503.5|129
1618894800000|2021-04-20 05:00:00|7518.9|7503.9|7517.2|7502.2|7520|7505|7514.3|7499.3|153
1618895100000|2021-04-20 05:05:00|7517.3|7502.3|7519.6|7504.6|7520.7|7505.7|7517.2|7502.2|94
1618895400000|2021-04-20 05:10:00|7519.7|7504.7|7515.9|7500.9|7520.2|7505.2|7515.3|7500.3|118
1618895700000|2021-04-20 05:15:00|7515.8|7500.8|7514.6|7499.6|7516.4|7501.4|7512.4|7497.4|124
1618896000000|2021-04-20 05:20:00|7514.7|7499.7|7519.4|7504.4|7520.3|7505.3|7514.7|7499.7|106
1618896300000|2021-04-20 05:25:00|7519.5|7504.5|7517.8|7502.8|7522.4|7507.4|7517.1|7502.1|109
1618896600000|2021-04-20 05:30:00|7517.9|7502.9|7519.1|7504.1|7521|7506|7517.9|7502.9|136
1618896900000|2021-04-20 05:35:00|7519.2|7504.2|7519.7|7504.7|7520.1|7505.1|7519|7504|33
1618897200000|2021-04-20 05:40:00|7519.4|7504.4|7520.7|7505.7|7521.3|7506.3|7519.1|7504.1|40
1618897500000|2021-04-20 05:45:00|7520.6|7505.6|7520|7505|7521.9|7506.9|7519.6|7504.6|52
1618897800000|2021-04-20 05:50:00|7519.9|7504.9|7517.9|7502.9|7519.9|7504.9|7516.6|7501.6|89
1618898100000|2021-04-20 05:55:00|7517.8|7502.8|7516.3|7501.3|7517.9|7502.9|7516|7501|61
1618898400000|2021-04-20 06:00:00|7516.4|7501.4|7515.7|7500.7|7518.2|7503.2|7515.5|7500.5|76
1618898700000|2021-04-20 06:05:00|7515.9|7500.9|7513.5|7498.5|7516.4|7501.4|7512.5|7497.5|120
1618899000000|2021-04-20 06:10:00|7513.6|7498.6|7512.4|7497.4|7513.6|7498.6|7510.1|7495.1|106
1618899300000|2021-04-20 06:15:00|7512.3|7497.3|7516.1|7501.1|7516.9|7501.9|7510.1|7495.1|157
1618899600000|2021-04-20 06:20:00|7516.2|7501.2|7517.3|7502.3|7517.7|7502.7|7513.9|7498.9|92
1618899900000|2021-04-20 06:25:00|7517.2|7502.2|7516.3|7501.3|7517.4|7502.4|7515.2|7500.2|125
1618900200000|2021-04-20 06:30:00|7516.2|7501.2|7516|7501|7516.6|7501.6|7514.6|7499.6|89
1618900500000|2021-04-20 06:35:00|7515.9|7500.9|7514.6|7499.6|7516|7501|7513.3|7498.3|117
1618900800000|2021-04-20 06:40:00|7514.7|7499.7|7516|7501|7516.9|7501.9|7513.1|7498.1|99
1618901100000|2021-04-20 06:45:00|7515.9|7500.9|7516.2|7501.2|7517.1|7502.1|7515|7500|45
1618901400000|2021-04-20 06:50:00|7516.3|7501.3|7518.2|7503.2|7518.8|7503.8|7516.1|7501.1|44
1618901700000|2021-04-20 06:55:00|7518|7503|7517.4|7502.4|7519.1|7504.1|7517.4|7502.4|49
1618902000000|2021-04-20 07:00:00|7517.3|7502.3|7518.9|7503.9|7519|7504|7516.7|7501.7|70
1618902300000|2021-04-20 07:05:00|7518.6|7503.6|7518|7503|7519.1|7504.1|7517.1|7502.1|99
1618902600000|2021-04-20 07:10:00|7517.4|7502.4|7517.4|7502.4|7518.6|7503.6|7516.8|7501.8|52
1618902900000|2021-04-20 07:15:00|7517.3|7502.3|7518.8|7503.8|7519.2|7504.2|7516.5|7501.5|35
1618903200000|2021-04-20 07:20:00|7518.7|7503.7|7518|7503|7518.7|7503.7|7517.5|7502.5|39
1618903500000|2021-04-20 07:25:00|7517.9|7502.9|7518.9|7503.9|7519.5|7504.5|7517.4|7502.4|44
1618903800000|2021-04-20 07:30:00|7518.8|7503.8|7518.8|7503.8|7519.4|7504.4|7517.7|7502.7|46
1618904100000|2021-04-20 07:35:00|7519.2|7504.2|7517.1|7502.1|7520.1|7505.1|7516.7|7501.7|59
1618904400000|2021-04-20 07:40:00|7516.6|7501.6|7515.7|7500.7|7516.9|7501.9|7515.1|7500.1|45
1618904700000|2021-04-20 07:45:00|7515.5|7500.5|7516.3|7501.3|7516.6|7501.6|7515.5|7500.5|21
1618905000000|2021-04-20 07:50:00|7516.6|7501.6|7515.5|7500.5|7516.6|7501.6|7515.5|7500.5|15
1618905300000|2021-04-20 07:55:00|7515.6|7500.6|7516.2|7501.2|7516.2|7501.2|7514.8|7499.8|28
1618905600000|2021-04-20 08:00:00|7516.3|7501.3|7517.1|7502.1|7518.7|7503.7|7516.3|7501.3|57
1618905900000|2021-04-20 08:05:00|7517.2|7502.2|7516.7|7501.7|7517.2|7502.2|7515.9|7500.9|25
1618906200000|2021-04-20 08:10:00|7516.8|7501.8|7516.6|7501.6|7517.6|7502.6|7516.2|7501.2|26
1618906500000|2021-04-20 08:15:00|7516.7|7501.7|7516.7|7501.7|7517|7502|7515.2|7500.2|33
1618906800000|2021-04-20 08:20:00|7516.8|7501.8|7517.8|7502.8|7517.8|7502.8|7516.2|7501.2|23
1618907100000|2021-04-20 08:25:00|7517.7|7502.7|7515.9|7500.9|7517.7|7502.7|7515.6|7500.6|21
1618907400000|2021-04-20 08:30:00|7515.8|7500.8|7517.1|7502.1|7517.5|7502.5|7515.4|7500.4|36
1618907700000|2021-04-20 08:35:00|7516.6|7501.6|7517|7502|7517|7502|7515.6|7500.6|22
1618908000000|2021-04-20 08:40:00|7516.9|7501.9|7516.5|7501.5|7516.9|7501.9|7515.9|7500.9|21
1618908300000|2021-04-20 08:45:00|7516.6|7501.6|7517.9|7502.9|7517.9|7502.9|7516.2|7501.2|35
1618908600000|2021-04-20 08:50:00|7518.2|7503.2|7517|7502|7518.9|7503.9|7516.8|7501.8|66
1618908900000|2021-04-20 08:55:00|7516.9|7501.9|7519.5|7504.5|7520.2|7505.2|7516.8|7501.8|80
1618909200000|2021-04-20 09:00:00|7519.6|7504.6|7524.8|7509.8|7526.1|7511.1|7519.6|7504.6|127
1618909500000|2021-04-20 09:05:00|7525.1|7510.1|7525.7|7510.7|7530.6|7515.6|7524.6|7509.6|94
1618909800000|2021-04-20 09:10:00|7525.5|7510.5|7526.8|7511.8|7527.1|7512.1|7523.1|7508.1|96
1618910100000|2021-04-20 09:15:00|7527.1|7512.1|7535.6|7520.6|7536.7|7521.7|7527.1|7512.1|234
1618910400000|2021-04-20 09:20:00|7535.5|7520.5|7540.3|7525.3|7543.4|7528.4|7533.3|7518.3|232
1618910700000|2021-04-20 09:25:00|7539.7|7524.7|7538|7523|7542.2|7527.2|7536.3|7521.3|219
1618911000000|2021-04-20 09:30:00|7538.1|7523.1|7538.8|7523.8|7541.4|7526.4|7537.8|7522.8|128
1618911300000|2021-04-20 09:35:00|7538.7|7523.7|7539.2|7524.2|7541.9|7526.9|7538.5|7523.5|127
1618911600000|2021-04-20 09:40:00|7539.1|7524.1|7537.4|7522.4|7539.2|7524.2|7537.3|7522.3|56
1618911900000|2021-04-20 09:45:00|7537.5|7522.5|7536.5|7521.5|7539|7524|7536|7521|113
1618912200000|2021-04-20 09:50:00|7536.4|7521.4|7534.4|7519.4|7537|7522|7534.3|7519.3|89
1618912500000|2021-04-20 09:55:00|7534.6|7519.6|7531.3|7516.3|7534.6|7519.6|7530.5|7515.5|115
1618912800000|2021-04-20 10:00:00|7531.2|7516.2|7532.1|7517.1|7533.4|7518.4|7530.8|7515.8|81
1618913100000|2021-04-20 10:05:00|7532.8|7517.8|7535.2|7520.2|7535.8|7520.8|7532.7|7517.7|74
1618913400000|2021-04-20 10:10:00|7535.3|7520.3|7535.7|7520.7|7536.2|7521.2|7534.7|7519.7|45
1618913700000|2021-04-20 10:15:00|7535.8|7520.8|7537.7|7522.7|7538.7|7523.7|7535.6|7520.6|43
1618914000000|2021-04-20 10:20:00|7537.8|7522.8|7537|7522|7538.5|7523.5|7536.4|7521.4|61
1618914300000|2021-04-20 10:25:00|7536.9|7521.9|7537.2|7522.2|7538|7523|7536.5|7521.5|70
1618914600000|2021-04-20 10:30:00|7537.1|7522.1|7537.5|7522.5|7537.6|7522.6|7536.3|7521.3|53
1618914900000|2021-04-20 10:35:00|7537.4|7522.4|7537.5|7522.5|7537.5|7522.5|7537|7522|22
1618915200000|2021-04-20 10:40:00|7537.6|7522.6|7542.3|7527.3|7542.8|7527.8|7537.6|7522.6|65
1618915500000|2021-04-20 10:45:00|7542.1|7527.1|7541.4|7526.4|7542.4|7527.4|7539.6|7524.6|70
1618915800000|2021-04-20 10:50:00|7541.3|7526.3|7542.2|7527.2|7544.4|7529.4|7541.1|7526.1|83
1618916100000|2021-04-20 10:55:00|7542.1|7527.1|7543.4|7528.4|7543.4|7528.4|7541.6|7526.6|53
1618916400000|2021-04-20 11:00:00|7543.3|7528.3|7548.6|7533.6|7549.6|7534.6|7543.3|7528.3|153
1618916700000|2021-04-20 11:05:00|7548.3|7533.3|7548.9|7533.9|7549.2|7534.2|7547.1|7532.1|88
1618917000000|2021-04-20 11:10:00|7549|7534|7548.4|7533.4|7549.4|7534.4|7548.2|7533.2|45
1618917300000|2021-04-20 11:15:00|7548.3|7533.3|7548.3|7533.3|7548.5|7533.5|7546.8|7531.8|88
1618917600000|2021-04-20 11:20:00|7548.1|7533.1|7548.1|7533.1|7548.7|7533.7|7547.9|7532.9|74
1618917900000|2021-04-20 11:25:00|7548|7533|7551.7|7536.7|7551.8|7536.8|7548|7533|126
1618918200000|2021-04-20 11:30:00|7551.8|7536.8|7550.8|7535.8|7552.1|7537.1|7550.5|7535.5|33
1618918500000|2021-04-20 11:35:00|7551.2|7536.2|7552.1|7537.1|7552.6|7537.6|7551.2|7536.2|19
1618918800000|2021-04-20 11:40:00|7552.2|7537.2|7552|7537|7552.2|7537.2|7551.8|7536.8|13
1618919100000|2021-04-20 11:45:00|7552.3|7537.3|7552.1|7537.1|7552.4|7537.4|7551.5|7536.5|24
1618919400000|2021-04-20 11:50:00|7551.8|7536.8|7552.1|7537.1|7552.3|7537.3|7551.6|7536.6|16
1618919700000|2021-04-20 11:55:00|7552.3|7537.3|7551.9|7536.9|7552.3|7537.3|7551.9|7536.9|6
1618920000000|2021-04-20 12:00:00|7552.3|7537.3|7555.2|7540.2|7555.6|7540.6|7552.3|7537.3|40
1618920300000|2021-04-20 12:05:00|7555.1|7540.1|7554.5|7539.5|7555.2|7540.2|7554.5|7539.5|9
1618920600000|2021-04-20 12:10:00|7554.9|7539.9|7556.2|7541.2|7556.7|7541.7|7554.9|7539.9|38
1618920900000|2021-04-20 12:15:00|7556.3|7541.3|7556.5|7541.5|7556.9|7541.9|7556.3|7541.3|28
1618921200000|2021-04-20 12:20:00|7556.4|7541.4|7560.5|7545.5|7560.6|7545.6|7556.2|7541.2|45
1618921500000|2021-04-20 12:25:00|7560.6|7545.6|7562.8|7547.8|7563.2|7548.2|7560.6|7545.6|41
1618921800000|2021-04-20 12:30:00|7562.9|7547.9|7576|7551|7576.7|7555.1|7562.3|7547.3|126
1618922100000|2021-04-20 12:35:00|7575.4|7550.4|7585.9|7560.9|7590.6|7570.3|7571.5|7550.4|183
1618922400000|2021-04-20 12:40:00|7584.6|7569.6|7582.2|7567.2|7590.4|7570.9|7581.7|7561.2|66
1618922700000|2021-04-20 12:45:00|7582.4|7567.4|7581|7556|7585.6|7568.9|7578|7555.7|72
1618923000000|2021-04-20 12:50:00|7580.9|7555.9|7579.1|7564.1|7584.2|7564.1|7575.3|7555.6|42
1618923300000|2021-04-20 12:55:00|7579.3|7564.3|7578.5|7563.5|7581.9|7564.3|7575.5|7556.7|35
1618923600000|2021-04-20 13:00:00|7582.6|7557.6|7576.6|7561.6|7582.6|7561.6|7575.6|7555.8|16
1618923900000|2021-04-20 13:05:00|7576.5|7561.5|7575.3|7560.3|7582.5|7562.5|7574.8|7555.8|57
1618924200000|2021-04-20 13:10:00|7574.3|7559.3|7571.3|7556.3|7579.5|7560.2|7570.8|7550.3|56
1618924500000|2021-04-20 13:15:00|7571.6|7556.6|7569.8|7554.8|7575.5|7556.6|7568.8|7548.8|41
1618924800000|2021-04-20 13:20:00|7569.3|7554.3|7571.5|7556.5|7575.8|7556.5|7568.9|7548.5|27
1618925100000|2021-04-20 13:25:00|7571.8|7556.8|7572|7557|7576.2|7561.2|7571.4|7556.4|95
1618925400000|2021-04-20 13:30:00|7571.8|7556.8|7572.7|7557.7|7573.7|7558.7|7571.1|7556.1|97
1618925700000|2021-04-20 13:35:00|7572.8|7557.8|7572|7557|7572.8|7557.8|7571.1|7556.1|32
1618926000000|2021-04-20 13:40:00|7571.9|7556.9|7572.1|7557.1|7573.3|7558.3|7571.6|7556.6|37
1618926300000|2021-04-20 13:45:00|7572|7557|7573.4|7558.4|7573.4|7558.4|7572|7557|22
1618926600000|2021-04-20 13:50:00|7573.3|7558.3|7572.5|7557.5|7573.3|7558.3|7572|7557|55
1618926900000|2021-04-20 13:55:00|7572.6|7557.6|7571.9|7556.9|7573.4|7558.4|7571.9|7556.9|71
1618927200000|2021-04-20 14:00:00|7572|7557|7573.4|7558.4|7573.6|7558.6|7571.1|7556.1|65
1618927500000|2021-04-20 14:05:00|7573.5|7558.5|7573.2|7558.2|7573.9|7558.9|7572.5|7557.5|152
1618927800000|2021-04-20 14:10:00|7573.1|7558.1|7575.7|7560.7|7575.9|7560.9|7572.9|7557.9|31
1618928100000|2021-04-20 14:15:00|7575.6|7560.6|7573.3|7558.3|7575.6|7560.6|7572.8|7557.8|70
1618928400000|2021-04-20 14:20:00|7573.2|7558.2|7574|7559|7574.5|7559.5|7573.2|7558.2|23
1618928700000|2021-04-20 14:25:00|7573.9|7558.9|7573.1|7558.1|7574.3|7559.3|7573|7558|18
1618929000000|2021-04-20 14:30:00|7572.9|7557.9|7573.3|7558.3|7573.4|7558.4|7572.6|7557.6|16
1618929300000|2021-04-20 14:35:00|7573.4|7558.4|7577.4|7562.4|7577.4|7562.4|7573.4|7558.4|100
1618929600000|2021-04-20 14:40:00|7577.6|7562.6|7578.5|7563.5|7580|7565|7577.6|7562.6|66
1618929900000|2021-04-20 14:45:00|7578.7|7563.7|7580.7|7565.7|7580.8|7565.8|7578.4|7563.4|46
1618930200000|2021-04-20 14:50:00|7580.8|7565.8|7582.8|7567.8|7584.2|7569.2|7580.8|7565.8|73
1618930500000|2021-04-20 14:55:00|7582.9|7567.9|7581.4|7566.4|7583|7568|7581.2|7566.2|119
1618930800000|2021-04-20 15:00:00|7581.6|7566.6|7582.6|7567.6|7582.7|7567.7|7581.6|7566.6|41
1618931100000|2021-04-20 15:05:00|7582.5|7567.5|7586.6|7571.6|7586.6|7571.6|7582.2|7567.2|40
1618931400000|2021-04-20 15:10:00|7586.7|7571.7|7581.9|7566.9|7586.7|7571.7|7581.3|7566.3|106
1618931700000|2021-04-20 15:15:00|7582.2|7567.2|7586|7571|7586.2|7571.2|7582.2|7567.2|101
1618932000000|2021-04-20 15:20:00|7585.9|7570.9|7587|7572|7587.3|7572.3|7584.4|7569.4|167
1618932300000|2021-04-20 15:25:00|7586.9|7571.9|7585|7570|7586.9|7571.9|7583.8|7568.8|73
1618932600000|2021-04-20 15:30:00|7584.9|7569.9|7586.9|7571.9|7587.4|7572.4|7584.8|7569.8|64
1618932900000|2021-04-20 15:35:00|7586.7|7571.7|7589.5|7574.5|7590.6|7575.6|7586.1|7571.1|69
1618933200000|2021-04-20 15:40:00|7589.8|7574.8|7591.6|7566.6|7591.7|7575.5|7586.1|7566.5|72
1618933500000|2021-04-20 15:45:00|7591.7|7566.7|7580.1|7565.1|7591.7|7569.2|7578.4|7561.5|110
1618933800000|2021-04-20 15:50:00|7580.3|7565.3|7579.5|7564.5|7586.3|7567.5|7578.3|7560.5|102
1618934100000|2021-04-20 15:55:00|7579.6|7564.6|7584.9|7559.9|7590.6|7570.9|7578.3|7558.3|153
1618934400000|2021-04-20 16:00:00|7584.7|7559.7|7578.2|7563.2|7585.6|7564|7578.2|7558.7|95
1618934700000|2021-04-20 16:05:00|7578.1|7563.1|7577.3|7562.3|7578.6|7563.6|7577.3|7562.3|100
1618935000000|2021-04-20 16:10:00|7577.4|7562.4|7577.9|7562.9|7581.9|7563.3|7575.6|7556.1|200
1618935300000|2021-04-20 16:15:00|7578|7563|7580.1|7565.1|7580.4|7565.4|7578|7563|43
1618935600000|2021-04-20 16:20:00|7580|7565|7580.7|7565.7|7580.7|7565.7|7579.8|7564.8|14
1618935900000|2021-04-20 16:25:00|7580.6|7565.6|7580.3|7565.3|7580.7|7565.7|7580.3|7565.3|29
1618936200000|2021-04-20 16:30:00|7580.4|7565.4|7580.2|7565.2|7580.6|7565.6|7579.1|7564.1|26
1618936500000|2021-04-20 16:35:00|7580.3|7565.3|7579.8|7564.8|7580.3|7565.3|7579.7|7564.7|145
1618936800000|2021-04-20 16:40:00|7579.7|7564.7|7584.9|7569.9|7590.2|7570.4|7579.7|7564.7|205
1618937100000|2021-04-20 16:45:00|7584.8|7569.8|7587.3|7572.3|7587.4|7572.4|7584.4|7569.4|13
1618937400000|2021-04-20 16:50:00|7587.4|7572.4|7583.7|7568.7|7587.5|7572.5|7583.6|7568.6|71
1618937700000|2021-04-20 16:55:00|7583.8|7568.8|7583.8|7568.8|7583.9|7568.9|7583.6|7568.6|20
1618938000000|2021-04-20 17:00:00|7583.7|7568.7|7584.2|7569.2|7584.2|7569.2|7583.3|7568.3|86
1618938300000|2021-04-20 17:05:00|7584.3|7569.3|7583.9|7568.9|7584.3|7569.3|7583.8|7568.8|20
1618938600000|2021-04-20 17:10:00|7583.8|7568.8|7583.5|7568.5|7583.9|7568.9|7583.2|7568.2|29
1618938900000|2021-04-20 17:15:00|7583.3|7568.3|7583.5|7568.5|7583.6|7568.6|7583|7568|8
1618939200000|2021-04-20 17:20:00|7583.3|7568.3|7582.8|7567.8|7583.3|7568.3|7582.3|7567.3|13
1618939500000|2021-04-20 17:25:00|7582.7|7567.7|7582.3|7567.3|7583.2|7568.2|7582.3|7567.3|12
1618939800000|2021-04-20 17:30:00|7582.2|7567.2|7582.3|7567.3|7582.8|7567.8|7582.1|7567.1|215
1618940100000|2021-04-20 17:35:00|7582.4|7567.4|7582.3|7567.3|7582.4|7567.4|7582.2|7567.2|4
1618940400000|2021-04-20 17:40:00|7582.4|7567.4|7585.4|7570.4|7585.6|7570.6|7582.3|7567.3|30
1618940700000|2021-04-20 17:45:00|7584.9|7569.9|7585.5|7570.5|7585.6|7570.6|7584.1|7569.1|38
1618941000000|2021-04-20 17:50:00|7585.3|7570.3|7585.6|7570.6|7585.8|7570.8|7585|7570|16
1618941300000|2021-04-20 17:55:00|7585.5|7570.5|7585.8|7570.8|7586|7571|7585.4|7570.4|14
1618941600000|2021-04-20 18:00:00|7585.7|7570.7|7584.6|7569.6|7585.9|7570.9|7584.6|7569.6|17
1618941900000|2021-04-20 18:05:00|7584.7|7569.7|7586.5|7561.5|7588.8|7569.9|7583.6|7561.5|26
1618942200000|2021-04-20 18:10:00|7586.6|7561.6|7589.1|7564.1|7590|7570.7|7581.4|7561.5|65
1618942500000|2021-04-20 18:15:00|7589.2|7564.2|7584.1|7569.1|7589.7|7569.4|7584|7563.3|30
1618942800000|2021-04-20 18:20:00|7584|7569|7583.8|7568.8|7584|7569|7583.8|7568.8|12
1618943100000|2021-04-20 18:25:00|7583.9|7568.9|7584.5|7569.5|7584.5|7569.5|7583.9|7568.9|6
1618943400000|2021-04-20 18:30:00|7589.5|7564.5|7589.4|7564.4|7589.5|7564.5|7589.4|7564.4|6
1618943700000|2021-04-20 18:35:00|7589.5|7564.5|7589.9|7564.9|7590.1|7565.1|7589.5|7564.5|6
1618944000000|2021-04-20 18:40:00|7590|7565|7590.7|7565.7|7590.7|7565.7|7590|7565|9
1618944300000|2021-04-20 18:45:00|7590.8|7565.8|7592.2|7567.2|7593|7572.2|7586.3|7565.8|16
1618944600000|2021-04-20 18:50:00|7592.3|7567.3|7590.1|7565.1|7592.3|7567.3|7590.1|7565.1|9
1618944900000|2021-04-20 18:55:00|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|7590.2|7565.2|1
1618945200000|2021-04-20 19:00:00|7590.3|7565.3|7589.4|7564.4|7590.3|7565.3|7589.3|7564.3|8
1618945500000|2021-04-20 19:05:00|7589.5|7564.5|7589|7564|7589.5|7564.5|7589|7564|9
1618945800000|2021-04-20 19:10:00|7588.9|7563.9|7583|7568|7588.9|7568.1|7582.5|7563.7|13
1618946100000|2021-04-20 19:15:00|7583.1|7568.1|7583|7568|7583.1|7568.1|7582.4|7567.4|6
1618946400000|2021-04-20 19:20:00|7582.6|7567.6|7583.4|7568.4|7583.4|7568.4|7582.6|7567.6|5
1618946700000|2021-04-20 19:25:00|7582.9|7567.9|7582.8|7567.8|7582.9|7567.9|7582.6|7567.6|4
1618947000000|2021-04-20 19:30:00|7583.8|7568.8|7584|7569|7584.1|7569.1|7583.7|7568.7|12
1618947300000|2021-04-20 19:35:00|7584.1|7569.1|7584.5|7569.5|7584.5|7569.5|7584|7569|8
1618968600000|2021-04-21 01:30:00|7581.6|7556.6|7581.6|7556.6|7581.6|7556.6|7581.6|7556.6|1
1618968900000|2021-04-21 01:35:00|7580.4|7555.4|7579.8|7554.8|7580.4|7555.4|7579.8|7554.8|2
1618969200000|2021-04-21 01:40:00|7580.2|7555.2|7579.1|7564.1|7583.4|7564.3|7579.1|7555.2|18
1618969500000|2021-04-21 01:45:00|7579|7564|7579.4|7564.4|7579.4|7564.4|7579|7564|5
1618969800000|2021-04-21 01:50:00|7579.5|7564.5|7585.2|7560.2|7585.2|7565.2|7579.4|7560.1|12
1618970100000|2021-04-21 01:55:00|7585.3|7560.3|7586|7561|7586.9|7566.8|7581.4|7560.3|15
1618970400000|2021-04-21 02:00:00|7586.1|7561.1|7586.1|7561.1|7586.1|7561.1|7586.1|7561.1|1
1618970700000|2021-04-21 02:05:00|7585.9|7560.9|7585.8|7560.8|7585.9|7560.9|7585.8|7560.8|2
1618971000000|2021-04-21 02:10:00|7586|7561|7586.1|7561.1|7586.1|7561.1|7586|7561|2
1618971600000|2021-04-21 02:20:00|7585.9|7560.9|7585.8|7560.8|7585.9|7560.9|7585.8|7560.8|2
1618971900000|2021-04-21 02:25:00|7585.7|7560.7|7585.6|7560.6|7585.7|7560.7|7585.6|7560.6|2
1618972200000|2021-04-21 02:30:00|7586|7561|7586.1|7561.1|7588.1|7566.4|7581.4|7561|11
1618974000000|2021-04-21 03:00:00|7585.4|7560.4|7586.4|7561.4|7587.2|7568.9|7582.6|7560.2|18
1618974300000|2021-04-21 03:05:00|7586.3|7561.3|7586.4|7561.4|7586.4|7561.4|7586.3|7561.3|2
1618974600000|2021-04-21 03:10:00|7586.1|7561.1|7585.9|7560.9|7586.1|7561.1|7585.7|7560.7|6
1618974900000|2021-04-21 03:15:00|7585.6|7560.6|7580.7|7555.7|7585.6|7560.6|7580.7|7555.7|8
1618975200000|2021-04-21 03:20:00|7580.6|7555.6|7580.6|7555.6|7580.6|7555.6|7580.6|7555.6|1
1618975500000|2021-04-21 03:25:00|7580.4|7555.4|7578.9|7553.9|7580.4|7555.4|7578.6|7553.6|3
1618975800000|2021-04-21 03:30:00|7579.1|7554.1|7580.9|7555.9|7580.9|7555.9|7579.1|7554.1|13
1618976100000|2021-04-21 03:35:00|7575.3|7560.3|7577|7562|7581.3|7562|7575.3|7555.6|8
1618976400000|2021-04-21 03:40:00|7577.1|7562.1|7578.8|7563.8|7578.8|7563.8|7576.9|7561.9|22
1618976700000|2021-04-21 03:45:00|7578.9|7563.9|7581.2|7566.2|7581.6|7566.6|7578.9|7563.9|15
1618977000000|2021-04-21 03:50:00|7581.4|7566.4|7581.3|7566.3|7582.7|7567.7|7580.5|7565.5|68
1618977300000|2021-04-21 03:55:00|7581.2|7566.2|7580.5|7565.5|7581.2|7566.2|7579.6|7564.6|26
1618977600000|2021-04-21 04:00:00|7580.8|7565.8|7582.7|7567.7|7583.1|7568.1|7580.8|7565.8|20
1618977900000|2021-04-21 04:05:00|7582.6|7567.6|7582.9|7567.9|7582.9|7567.9|7582.5|7567.5|5
1618978200000|2021-04-21 04:10:00|7583|7568|7583.3|7568.3|7583.4|7568.4|7583|7568|5
1618978500000|2021-04-21 04:15:00|7583.6|7568.6|7585.4|7570.4|7586.5|7571.5|7583.4|7568.4|38
1618978800000|2021-04-21 04:20:00|7585.6|7570.6|7584.8|7569.8|7590.6|7570.6|7584.8|7564.6|11
1618979100000|2021-04-21 04:25:00|7584.7|7569.7|7587.4|7572.4|7587.5|7572.5|7584.7|7569.7|19
1618979400000|2021-04-21 04:30:00|7587.3|7572.3|7587.3|7572.3|7587.4|7572.4|7587.2|7572.2|7
1618979700000|2021-04-21 04:35:00|7587.2|7572.2|7592.6|7577.6|7592.7|7577.7|7587.2|7572.2|40
1618980000000|2021-04-21 04:40:00|7592.8|7577.8|7594.5|7579.5|7596.3|7581.3|7592.8|7577.8|30
1618980300000|2021-04-21 04:45:00|7594.6|7579.6|7593.3|7578.3|7596.5|7581.5|7593.3|7578.3|32
1618980600000|2021-04-21 04:50:00|7593.4|7578.4|7594.3|7579.3|7594.3|7579.3|7593.2|7578.2|10
1618980900000|2021-04-21 04:55:00|7594.4|7579.4|7596.3|7581.3|7597.3|7582.3|7594.4|7579.4|37
1618981200000|2021-04-21 05:00:00|7595.8|7580.8|7598.3|7583.3|7599.9|7584.9|7595.3|7580.3|65
1618981500000|2021-04-21 05:05:00|7598.4|7583.4|7602.9|7587.9|7606|7591|7598.4|7583.4|82
1618981800000|2021-04-21 05:10:00|7602.8|7587.8|7598.1|7583.1|7602.8|7587.8|7597.8|7582.8|45
1618982100000|2021-04-21 05:15:00|7598|7583|7597|7582|7598.1|7583.1|7597|7582|9
1618982400000|2021-04-21 05:20:00|7596.6|7581.6|7595.2|7580.2|7596.8|7581.8|7595.2|7580.2|16
1618982700000|2021-04-21 05:25:00|7595.4|7580.4|7596.9|7581.9|7597|7582|7595.4|7580.4|11
1618983000000|2021-04-21 05:30:00|7596.8|7581.8|7599|7584|7599|7584|7596.7|7581.7|19
1618983300000|2021-04-21 05:35:00|7599.1|7584.1|7597.4|7582.4|7600.6|7585.6|7597.3|7582.3|27
1618983600000|2021-04-21 05:40:00|7597.5|7582.5|7596.9|7581.9|7597.6|7582.6|7596.7|7581.7|16
1618983900000|2021-04-21 05:45:00|7595.9|7580.9|7595.1|7580.1|7595.9|7580.9|7595|7580|9
1618984200000|2021-04-21 05:50:00|7595.2|7580.2|7593.2|7578.2|7595.2|7580.2|7593.2|7578.2|19
1618984500000|2021-04-21 05:55:00|7593.1|7578.1|7596|7581|7596.8|7581.8|7592.7|7577.7|49
1618984800000|2021-04-21 06:00:00|7595.9|7580.9|7596.2|7581.2|7597.8|7582.8|7595.9|7580.9|64
1618985100000|2021-04-21 06:05:00|7596.1|7581.1|7593|7578|7596.2|7581.2|7592.5|7577.5|46
1618985400000|2021-04-21 06:10:00|7592.9|7577.9|7590|7575|7592.9|7577.9|7590|7575|95
1618985700000|2021-04-21 06:15:00|7589.9|7574.9|7587|7572|7590.2|7575.2|7587|7572|17
1618986000000|2021-04-21 06:20:00|7586.9|7571.9|7587.7|7562.7|7589.9|7571.9|7585.6|7562.6|33
1618986300000|2021-04-21 06:25:00|7587.9|7562.9|7587|7572|7588.8|7572.8|7585|7562.8|27
1618986600000|2021-04-21 06:30:00|7587.1|7572.1|7591.2|7576.2|7592.4|7577.4|7586.2|7571.2|51
1618986900000|2021-04-21 06:35:00|7591.5|7576.5|7587.6|7572.6|7592.6|7577.6|7584.5|7569.5|66
1618987200000|2021-04-21 06:40:00|7587.4|7572.4|7587.7|7572.7|7588.4|7573.4|7587|7572|22
1618987500000|2021-04-21 06:45:00|7587.6|7572.6|7587|7572|7588.3|7573.3|7582.7|7567.7|121
1618987800000|2021-04-21 06:50:00|7587.4|7572.4|7588.2|7573.2|7588.3|7573.3|7587.4|7572.4|11
1618988100000|2021-04-21 06:55:00|7587.9|7572.9|7586.8|7571.8|7587.9|7572.9|7586.4|7571.4|17
1618988400000|2021-04-21 07:00:00|7586.9|7571.9|7591.8|7576.8|7592.1|7577.1|7586.4|7571.4|49
1618988700000|2021-04-21 07:05:00|7591.5|7576.5|7587.6|7572.6|7591.7|7576.7|7587.3|7572.3|60
1618989000000|2021-04-21 07:10:00|7587.8|7572.8|7589.2|7574.2|7589.5|7574.5|7587.7|7572.7|52
1618989300000|2021-04-21 07:15:00|7589.1|7574.1|7590|7575|7590.6|7575.6|7588.2|7573.2|52
1618989600000|2021-04-21 07:20:00|7590.2|7575.2|7590.3|7575.3|7590.7|7575.7|7589.9|7574.9|38
1618989900000|2021-04-21 07:25:00|7590.4|7575.4|7592.1|7577.1|7593.6|7578.6|7590.4|7575.4|77
1618990200000|2021-04-21 07:30:00|7592.2|7577.2|7592.5|7577.5|7592.5|7577.5|7590.9|7575.9|39
1618990500000|2021-04-21 07:35:00|7592.6|7577.6|7595.8|7580.8|7596.7|7581.7|7592.5|7577.5|41
1618990800000|2021-04-21 07:40:00|7595.9|7580.9|7596.4|7581.4|7599.6|7584.6|7595.9|7580.9|45
1618991100000|2021-04-21 07:45:00|7596.3|7581.3|7595.8|7580.8|7597.3|7582.3|7594.1|7579.1|52
1618991400000|2021-04-21 07:50:00|7595.7|7580.7|7594.9|7579.9|7595.7|7580.7|7594.6|7579.6|29
1618991700000|2021-04-21 07:55:00|7594.6|7579.6|7590.8|7575.8|7594.6|7579.6|7590.7|7575.7|39
1618992000000|2021-04-21 08:00:00|7590.7|7575.7|7592.6|7577.6|7594.1|7579.1|7590.5|7575.5|43
1618992300000|2021-04-21 08:05:00|7592.2|7577.2|7590.9|7575.9|7592.2|7577.2|7590.8|7575.8|32
1618992600000|2021-04-21 08:10:00|7591|7576|7593.1|7578.1|7593.5|7578.5|7591|7576|22
1618992900000|2021-04-21 08:15:00|7593|7578|7591.6|7576.6|7593|7578|7591.5|7576.5|19
1618993200000|2021-04-21 08:20:00|7591.7|7576.7|7595.8|7580.8|7595.8|7580.8|7591.7|7576.7|26
1618993500000|2021-04-21 08:25:00|7595.7|7580.7|7599|7584|7599.8|7584.8|7595.5|7580.5|70
1618993800000|2021-04-21 08:30:00|7598.4|7583.4|7596.4|7581.4|7598.4|7583.4|7596.3|7581.3|18
1618994100000|2021-04-21 08:35:00|7596.2|7581.2|7596.1|7581.1|7596.8|7581.8|7595.7|7580.7|16
1618994400000|2021-04-21 08:40:00|7595.4|7580.4|7597.6|7582.6|7597.7|7582.7|7595.4|7580.4|15
1618994700000|2021-04-21 08:45:00|7597.5|7582.5|7597.5|7582.5|7597.8|7582.8|7597.2|7582.2|18
1618995000000|2021-04-21 08:50:00|7597.6|7582.6|7596.8|7581.8|7597.9|7582.9|7596.8|7581.8|14
1618995300000|2021-04-21 08:55:00|7597|7582|7607.4|7592.4|7614.6|7593.4|7597|7582|73
1618995600000|2021-04-21 09:00:00|7607.3|7592.3|7605.3|7590.3|7608.8|7593.8|7605|7590|82
1618995900000|2021-04-21 09:05:00|7605.2|7590.2|7599.8|7584.8|7605.2|7590.2|7599.4|7584.4|60
1618996200000|2021-04-21 09:10:00|7600.1|7585.1|7593.3|7578.3|7600.1|7585.1|7591.7|7576.7|59
1618996500000|2021-04-21 09:15:00|7593.9|7578.9|7593.3|7578.3|7593.9|7578.9|7592.3|7577.3|39
1618996800000|2021-04-21 09:20:00|7593.2|7578.2|7593.4|7578.4|7593.5|7578.5|7592.4|7577.4|21
1618997100000|2021-04-21 09:25:00|7593.5|7578.5|7595.2|7580.2|7595.6|7580.6|7593.5|7578.5|20
1618997400000|2021-04-21 09:30:00|7595.1|7580.1|7594|7579|7595.4|7580.4|7591.2|7576.2|41
1618997700000|2021-04-21 09:35:00|7593.9|7578.9|7593.8|7578.8|7595|7580|7593|7578|44
1618998000000|2021-04-21 09:40:00|7593.7|7578.7|7594|7579|7595.2|7580.2|7592|7577|65
1618998300000|2021-04-21 09:45:00|7594.1|7579.1|7594.6|7579.6|7597.6|7582.6|7594.1|7579.1|49
1618998600000|2021-04-21 09:50:00|7594.4|7579.4|7594.4|7579.4|7594.5|7579.5|7594.3|7579.3|9
1618998900000|2021-04-21 09:55:00|7594.5|7579.5|7588.7|7573.7|7594.8|7579.8|7587|7572|75
1618999200000|2021-04-21 10:00:00|7588.6|7573.6|7589.9|7574.9|7590.3|7575.3|7587.7|7572.7|45
1618999500000|2021-04-21 10:05:00|7590|7575|7589.2|7574.2|7590.6|7575.6|7589|7574|21
1618999800000|2021-04-21 10:10:00|7589.3|7574.3|7590|7575|7590.7|7575.7|7589.3|7574.3|28
1619000100000|2021-04-21 10:15:00|7590.1|7575.1|7586.5|7571.5|7590.2|7575.2|7583.6|7568.6|70
1619000400000|2021-04-21 10:20:00|7586.6|7571.6|7587.4|7572.4|7587.4|7572.4|7585.1|7570.1|36
1619000700000|2021-04-21 10:25:00|7587.6|7572.6|7589.5|7574.5|7589.5|7574.5|7587.6|7572.6|12
1619001000000|2021-04-21 10:30:00|7589.4|7574.4|7589|7574|7589.4|7574.4|7589|7574|5
1619001300000|2021-04-21 10:35:00|7588.9|7573.9|7588.9|7573.9|7588.9|7573.9|7588.8|7573.8|3
1619001900000|2021-04-21 10:45:00|7588.8|7573.8|7588.8|7573.8|7589|7574|7588.7|7573.7|15
1619002200000|2021-04-21 10:50:00|7588.5|7573.5|7583.4|7568.4|7588.5|7573.5|7583.4|7568.4|41
1619002500000|2021-04-21 10:55:00|7583.5|7568.5|7583.1|7568.1|7583.6|7568.6|7582.8|7567.8|17
1619002800000|2021-04-21 11:00:00|7583|7568|7582.4|7567.4|7583|7568|7581.9|7566.9|19
1619003100000|2021-04-21 11:05:00|7582.5|7567.5|7585.7|7570.7|7585.8|7570.8|7582.5|7567.5|19
1619003400000|2021-04-21 11:10:00|7585.5|7570.5|7584.5|7569.5|7585.7|7570.7|7583.8|7568.8|38
1619003700000|2021-04-21 11:15:00|7584.6|7569.6|7584.7|7569.7|7584.8|7569.8|7584.5|7569.5|8
1619004000000|2021-04-21 11:20:00|7585.5|7570.5|7585.3|7570.3|7585.7|7570.7|7584.6|7569.6|18
1619004300000|2021-04-21 11:25:00|7585.4|7570.4|7585.7|7570.7|7585.7|7570.7|7584.8|7569.8|14
1619004600000|2021-04-21 11:30:00|7585.8|7570.8|7586.2|7571.2|7586.3|7571.3|7585.8|7570.8|3
1619004900000|2021-04-21 11:35:00|7586.3|7571.3|7586.5|7571.5|7586.5|7571.5|7586.2|7571.2|3
1619005200000|2021-04-21 11:40:00|7586.6|7571.6|7586.6|7571.6|7586.6|7571.6|7586.6|7571.6|1
1619005800000|2021-04-21 11:50:00|7586.7|7571.7|7589.2|7574.2|7595|7576.6|7586.7|7567.6|30
1619006100000|2021-04-21 11:55:00|7589.3|7574.3|7586.3|7571.3|7589.3|7574.3|7586.3|7571.3|17
1619006400000|2021-04-21 12:00:00|7586.1|7571.1|7588.6|7573.6|7588.6|7573.6|7585.3|7570.3|40
1619006700000|2021-04-21 12:05:00|7588.5|7573.5|7589.4|7574.4|7589.4|7574.4|7588.5|7573.5|6
1619007000000|2021-04-21 12:10:00|7589.5|7574.5|7588.9|7573.9|7589.5|7574.5|7588.9|7573.9|5
1619007300000|2021-04-21 12:15:00|7588.8|7573.8|7590.2|7575.2|7590.2|7575.2|7588.8|7573.8|7
1619007600000|2021-04-21 12:20:00|7590.3|7575.3|7590|7575|7591.4|7576.4|7590|7575|16
1619007900000|2021-04-21 12:25:00|7589.9|7574.9|7589.4|7574.4|7589.9|7574.9|7589.3|7574.3|6
1619008500000|2021-04-21 12:35:00|7588.9|7573.9|7589|7574|7590|7575|7588.2|7573.2|31
1619008800000|2021-04-21 12:40:00|7589.1|7574.1|7588.7|7573.7|7589.1|7574.1|7588.4|7573.4|12
1619009100000|2021-04-21 12:45:00|7588.9|7573.9|7588.3|7573.3|7589.3|7574.3|7587.1|7572.1|43
1619009400000|2021-04-21 12:50:00|7588.4|7573.4|7590.8|7575.8|7592.1|7577.1|7588.4|7573.4|40
1619009700000|2021-04-21 12:55:00|7590.7|7575.7|7590.4|7575.4|7590.8|7575.8|7590|7575|11
1619010000000|2021-04-21 13:00:00|7590.7|7575.7|7590.5|7575.5|7591.1|7576.1|7590.4|7575.4|14
1619010300000|2021-04-21 13:05:00|7591.1|7576.1|7592|7577|7593.7|7578.7|7591.1|7576.1|47
1619010600000|2021-04-21 13:10:00|7592.3|7577.3|7594.6|7579.6|7594.6|7579.6|7592.3|7577.3|27
1619010900000|2021-04-21 13:15:00|7594.5|7579.5|7593.5|7578.5|7594.6|7579.6|7591.4|7576.4|61
1619011200000|2021-04-21 13:20:00|7593.6|7578.6|7593.7|7578.7|7593.7|7578.7|7593.3|7578.3|13
1619011500000|2021-04-21 13:25:00|7593.6|7578.6|7594.9|7579.9|7595.2|7580.2|7592.7|7577.7|28
1619011800000|2021-04-21 13:30:00|7594.8|7579.8|7595.1|7580.1|7597.3|7582.3|7594.6|7579.6|111
1619012100000|2021-04-21 13:35:00|7595.2|7580.2|7594.6|7579.6|7595.5|7580.5|7594.5|7579.5|230
1619012400000|2021-04-21 13:40:00|7594.7|7579.7|7598.4|7573.4|7599.5|7579.9|7594.5|7573.2|111
1619012700000|2021-04-21 13:45:00|7598.3|7573.3|7590.3|7575.3|7598.3|7578|7589.6|7573.3|89
1619013000000|2021-04-21 13:50:00|7590.4|7575.4|7590.1|7575.1|7592.3|7577.3|7586.6|7571.6|66
1619013300000|2021-04-21 13:55:00|7590.2|7575.2|7591.3|7576.3|7591.3|7576.3|7589.6|7574.6|71
1619013600000|2021-04-21 14:00:00|7591.4|7576.4|7598.9|7573.9|7598.9|7582.4|7591.4|7573.1|206
1619013900000|2021-04-21 14:05:00|7598.8|7573.8|7595.7|7580.7|7601|7580.9|7595.7|7573.2|40
1619014200000|2021-04-21 14:10:00|7595.8|7580.8|7595.7|7580.7|7596.1|7581.1|7595.7|7580.7|21
1619014500000|2021-04-21 14:15:00|7595.8|7580.8|7595|7580|7596.5|7581.5|7593.8|7578.8|45
1619014800000|2021-04-21 14:20:00|7594.9|7579.9|7592.6|7577.6|7594.9|7579.9|7592.1|7577.1|61
1619015100000|2021-04-21 14:25:00|7592.7|7577.7|7592|7577|7592.9|7577.9|7591.8|7576.8|48
1619015400000|2021-04-21 14:30:00|7592.1|7577.1|7589.8|7574.8|7592.3|7577.3|7589.6|7574.6|53
1619015700000|2021-04-21 14:35:00|7589.7|7574.7|7592.4|7567.4|7593.3|7574.7|7588.3|7567.1|53
1619016000000|2021-04-21 14:40:00|7592.3|7567.3|7585.6|7570.6|7593.5|7572|7585.6|7566.2|71
1619016300000|2021-04-21 14:45:00|7585.7|7570.7|7579.8|7564.8|7586.9|7571.1|7579|7561.2|131
1619016600000|2021-04-21 14:50:00|7579.7|7564.7|7580|7565|7582.6|7567.6|7579.6|7564.6|60
1619016900000|2021-04-21 14:55:00|7580.4|7565.4|7586.9|7561.9|7588.6|7568.2|7580.4|7560.9|89
1619017200000|2021-04-21 15:00:00|7582.2|7567.2|7582.6|7567.6|7589.9|7567.8|7582.2|7562.2|47
1619017500000|2021-04-21 15:05:00|7582.7|7567.7|7582.1|7567.1|7582.7|7567.7|7582.1|7567.1|15
1619017800000|2021-04-21 15:10:00|7582.2|7567.2|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|13
1619018100000|2021-04-21 15:15:00|7582.2|7567.2|7579.7|7564.7|7583.1|7568.1|7579.7|7564.7|24
1619018400000|2021-04-21 15:20:00|7580|7565|7577.7|7562.7|7580|7565|7577.3|7562.3|224
1619018700000|2021-04-21 15:25:00|7577.6|7562.6|7579.4|7564.4|7582.9|7564.6|7577.5|7557.9|252
1619019000000|2021-04-21 15:30:00|7579.5|7564.5|7580.2|7565.2|7580.9|7565.9|7579.4|7564.4|66
1619019300000|2021-04-21 15:35:00|7580.3|7565.3|7578.6|7563.6|7580.3|7565.3|7578.5|7563.5|235
1619019600000|2021-04-21 15:40:00|7578.5|7563.5|7578.3|7563.3|7578.5|7563.5|7578.2|7563.2|8
1619019900000|2021-04-21 15:45:00|7577.8|7562.8|7576.4|7561.4|7577.8|7562.8|7575.7|7560.7|37
1619020200000|2021-04-21 15:50:00|7576.5|7561.5|7575.4|7560.4|7576.5|7561.5|7574.7|7559.7|156
1619020500000|2021-04-21 15:55:00|7575.5|7560.5|7573.8|7558.8|7579.5|7561.4|7571.4|7553.3|156
1619020800000|2021-04-21 16:00:00|7573.9|7558.9|7580.7|7565.7|7584.4|7566|7572.7|7557.7|64
1619021100000|2021-04-21 16:05:00|7580.6|7565.6|7581.7|7566.7|7582.4|7567.4|7580.6|7565.6|33
1619021400000|2021-04-21 16:10:00|7581.8|7566.8|7581.7|7566.7|7581.9|7566.9|7581.7|7566.7|4
1619021700000|2021-04-21 16:15:00|7581.8|7566.8|7581.2|7566.2|7582.5|7567.5|7581.2|7566.2|9
1619022000000|2021-04-21 16:20:00|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|7581.3|7566.3|1
1619022300000|2021-04-21 16:25:00|7581.4|7566.4|7581.4|7566.4|7581.5|7566.5|7581.4|7566.4|3
1619022600000|2021-04-21 16:30:00|7581.3|7566.3|7580.4|7565.4|7581.4|7566.4|7580.2|7565.2|91
1619022900000|2021-04-21 16:35:00|7580.5|7565.5|7583.6|7558.6|7584.5|7565.8|7579.8|7558.3|96
1619023200000|2021-04-21 16:40:00|7583.7|7558.7|7583.7|7558.7|7585.4|7564.6|7578.5|7558.4|124
1619023500000|2021-04-21 16:45:00|7583.5|7558.5|7579.4|7564.4|7585|7564.7|7579.4|7558.5|355
1619023800000|2021-04-21 16:50:00|7579.8|7564.8|7584.2|7559.2|7584.4|7565|7579.1|7559|212
1619024100000|2021-04-21 16:55:00|7584|7559|7583.9|7558.9|7584.8|7559.8|7583.4|7558.4|205
1619024400000|2021-04-21 17:00:00|7584|7559|7578.7|7563.7|7584.6|7564.3|7578.2|7558.9|282
1619024700000|2021-04-21 17:05:00|7578.6|7563.6|7577.7|7562.7|7578.8|7563.8|7577.6|7562.6|377
1619025000000|2021-04-21 17:10:00|7577.6|7562.6|7577.5|7562.5|7577.8|7562.8|7577.3|7562.3|85
1619025300000|2021-04-21 17:15:00|7577.6|7562.6|7579.9|7564.9|7579.9|7564.9|7577.5|7562.5|120
1619025600000|2021-04-21 17:20:00|7580.2|7565.2|7580.1|7565.1|7580.2|7565.2|7580|7565|12
1619025900000|2021-04-21 17:25:00|7580.2|7565.2|7580.2|7565.2|7580.2|7565.2|7580|7565|5
1619026200000|2021-04-21 17:30:00|7580.1|7565.1|7580.4|7565.4|7580.4|7565.4|7580|7565|25
1619026500000|2021-04-21 17:35:00|7580.3|7565.3|7580.4|7565.4|7580.4|7565.4|7580.3|7565.3|2
1619026800000|2021-04-21 17:40:00|7580|7565|7577.5|7562.5|7580|7565|7577.4|7562.4|15
1619027100000|2021-04-21 17:45:00|7577.6|7562.6|7576.6|7561.6|7578.2|7563.2|7576.6|7561.6|197
1619027400000|2021-04-21 17:50:00|7576.7|7561.7|7576.7|7561.7|7576.7|7561.7|7576.7|7561.7|1
1619027700000|2021-04-21 17:55:00|7576.8|7561.8|7577.2|7562.2|7577.5|7562.5|7576.8|7561.8|13
1619028000000|2021-04-21 18:00:00|7577.1|7562.1|7579.1|7564.1|7579.4|7564.4|7577.1|7562.1|115
1619028300000|2021-04-21 18:05:00|7579|7564|7578.6|7563.6|7579.1|7564.1|7578.4|7563.4|523
1619028600000|2021-04-21 18:10:00|7578.5|7563.5|7578.3|7563.3|7578.6|7563.6|7578.3|7563.3|102
1619029500000|2021-04-21 18:25:00|7578.1|7563.1|7577.9|7562.9|7578.1|7563.1|7577.1|7562.1|152
1619029800000|2021-04-21 18:30:00|7577.7|7562.7|7578.4|7563.4|7578.7|7563.7|7577.6|7562.6|230
1619030100000|2021-04-21 18:35:00|7578.3|7563.3|7577.5|7562.5|7578.3|7563.3|7577.3|7562.3|272
1619030400000|2021-04-21 18:40:00|7577.4|7562.4|7577.4|7562.4|7577.6|7562.6|7577.3|7562.3|407
1619030700000|2021-04-21 18:45:00|7577.5|7562.5|7577.5|7562.5|7577.6|7562.6|7576.6|7561.6|149
1619031000000|2021-04-21 18:50:00|7577.4|7562.4|7577.6|7562.6|7577.6|7562.6|7577.3|7562.3|53
1619031300000|2021-04-21 18:55:00|7577.5|7562.5|7577.5|7562.5|7577.6|7562.6|7577.3|7562.3|37
1619031900000|2021-04-21 19:05:00|7577.6|7562.6|7577.7|7562.7|7577.7|7562.7|7577.6|7562.6|2
1619032200000|2021-04-21 19:10:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1619033100000|2021-04-21 19:25:00|7577.5|7562.5|7575.1|7560.1|7577.5|7562.5|7574.5|7559.5|27
1619033400000|2021-04-21 19:30:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|1
1619033700000|2021-04-21 19:35:00|7574.9|7559.9|7574.8|7559.8|7574.9|7559.9|7574.8|7559.8|2
1619034300000|2021-04-21 19:45:00|7575.3|7560.3|7574.8|7559.8|7575.6|7560.6|7574.8|7559.8|7
1619034600000|2021-04-21 19:50:00|7574.7|7559.7|7573.8|7558.8|7574.7|7559.7|7573.7|7558.7|10
1619034900000|2021-04-21 19:55:00|7573.7|7558.7|7573.7|7558.7|7573.7|7558.7|7573.6|7558.6|3
1619055000000|2021-04-22 01:30:00|7587.6|7562.6|7585|7560|7587.6|7562.6|7585|7560|3
1619056500000|2021-04-22 01:55:00|7582.5|7557.5|7581|7556|7582.5|7557.5|7581|7556|2
1619056800000|2021-04-22 02:00:00|7584|7559|7583.3|7558.3|7584.9|7559.9|7583.3|7558.3|43
1619060100000|2021-04-22 02:55:00|7582|7557|7582|7557|7582|7557|7582|7557|1
1619060400000|2021-04-22 03:00:00|7580|7555|7576.8|7551.8|7580|7558.3|7573.3|7550.9|6
1619060700000|2021-04-22 03:05:00|7576.7|7551.7|7571.3|7556.3|7576.7|7556.3|7571.2|7551.7|3
1619061000000|2021-04-22 03:10:00|7568.3|7553.3|7568.3|7553.3|7569|7554|7568.3|7553.3|10
1619061300000|2021-04-22 03:15:00|7571.3|7556.3|7577.8|7552.8|7577.8|7557.1|7571.3|7552|5
1619061600000|2021-04-22 03:20:00|7577.1|7552.1|7572.8|7547.8|7577.1|7552.1|7572.8|7547.8|8
1619061900000|2021-04-22 03:25:00|7574.1|7549.1|7575.3|7550.3|7575.3|7550.3|7572.8|7547.8|8
1619062200000|2021-04-22 03:30:00|7575|7550|7575.6|7560.6|7580.7|7562|7571|7550|206
1619062500000|2021-04-22 03:35:00|7575.8|7560.8|7576.6|7561.6|7577.1|7562.1|7574.8|7559.8|135
1619062800000|2021-04-22 03:40:00|7576.5|7561.5|7583.7|7568.7|7584.3|7569.3|7576.5|7561.5|252
1619063100000|2021-04-22 03:45:00|7583.6|7568.6|7575.3|7560.3|7583.6|7568.6|7574.8|7559.8|204
1619063400000|2021-04-22 03:50:00|7575.5|7560.5|7571.9|7556.9|7576.5|7561.5|7571|7556|207
1619063700000|2021-04-22 03:55:00|7571.8|7556.8|7574.2|7559.2|7576.5|7561.5|7571.5|7556.5|117
1619064000000|2021-04-22 04:00:00|7574.1|7559.1|7579.6|7564.6|7581.8|7566.8|7573.3|7558.3|206
1619064300000|2021-04-22 04:05:00|7579.4|7564.4|7580.1|7565.1|7582.1|7567.1|7578.9|7563.9|80
1619064600000|2021-04-22 04:10:00|7580.2|7565.2|7580.1|7565.1|7580.5|7565.5|7577.7|7562.7|91
1619064900000|2021-04-22 04:15:00|7580.2|7565.2|7580.3|7565.3|7583.7|7568.7|7579.6|7564.6|155
1619065200000|2021-04-22 04:20:00|7580.2|7565.2|7579.3|7564.3|7580.7|7565.7|7579.3|7564.3|45
1619065500000|2021-04-22 04:25:00|7579.4|7564.4|7575|7560|7579.6|7564.6|7573.2|7558.2|154
1619065800000|2021-04-22 04:30:00|7575.1|7560.1|7569.4|7554.4|7576|7561|7566.4|7551.4|273
1619066100000|2021-04-22 04:35:00|7569.3|7554.3|7569.1|7554.1|7572.2|7557.2|7568|7553|136
1619066400000|2021-04-22 04:40:00|7569.3|7554.3|7570.1|7555.1|7571|7556|7568.3|7553.3|94
1619066700000|2021-04-22 04:45:00|7570.4|7555.4|7562.6|7547.6|7570.8|7555.8|7561.5|7546.5|197
1619067000000|2021-04-22 04:50:00|7562.4|7547.4|7557.2|7542.2|7562.4|7547.4|7554.7|7539.7|175
1619067300000|2021-04-22 04:55:00|7557.5|7542.5|7555|7540|7557.7|7542.7|7550.8|7535.8|188
1619067600000|2021-04-22 05:00:00|7554.7|7539.7|7551.2|7536.2|7555|7540|7550.5|7535.5|123
1619067900000|2021-04-22 05:05:00|7551.3|7536.3|7548.7|7533.7|7551.3|7536.3|7544.5|7529.5|132
1619068200000|2021-04-22 05:10:00|7548.8|7533.8|7551.8|7536.8|7552.9|7537.9|7546.3|7531.3|116
1619068500000|2021-04-22 05:15:00|7551.9|7536.9|7553.7|7538.7|7554.3|7539.3|7551.8|7536.8|113
1619068800000|2021-04-22 05:20:00|7553.8|7538.8|7550.6|7535.6|7555|7540|7549.7|7534.7|126
1619069100000|2021-04-22 05:25:00|7550.9|7535.9|7546.5|7531.5|7552.5|7537.5|7545.7|7530.7|216
1619069400000|2021-04-22 05:30:00|7546.7|7531.7|7539.6|7524.6|7546.9|7531.9|7539.4|7524.4|263
1619069700000|2021-04-22 05:35:00|7540.1|7525.1|7542.8|7527.8|7546.6|7531.6|7538.1|7523.1|223
1619070000000|2021-04-22 05:40:00|7542.7|7527.7|7544.8|7529.8|7545.9|7530.9|7542.7|7527.7|98
1619070300000|2021-04-22 05:45:00|7545.2|7530.2|7551.6|7536.6|7552|7537|7544.5|7529.5|251
1619070600000|2021-04-22 05:50:00|7551.5|7536.5|7548.2|7533.2|7552.9|7537.9|7548.2|7533.2|168
1619070900000|2021-04-22 05:55:00|7548.3|7533.3|7550.2|7535.2|7552.1|7537.1|7547.3|7532.3|123
1619071200000|2021-04-22 06:00:00|7549.8|7534.8|7545|7530|7549.8|7534.8|7541.8|7526.8|166
1619071500000|2021-04-22 06:05:00|7545.1|7530.1|7543.4|7528.4|7547|7532|7543|7528|112
1619071800000|2021-04-22 06:10:00|7543.3|7528.3|7543.6|7528.6|7543.9|7528.9|7540.7|7525.7|107
1619072100000|2021-04-22 06:15:00|7543.7|7528.7|7541.2|7526.2|7544.9|7529.9|7541.2|7526.2|129
1619072400000|2021-04-22 06:20:00|7541.4|7526.4|7540.6|7525.6|7542.6|7527.6|7539.1|7524.1|123
1619072700000|2021-04-22 06:25:00|7540.7|7525.7|7535.8|7520.8|7540.7|7525.7|7534.7|7519.7|189
1619073000000|2021-04-22 06:30:00|7535.7|7520.7|7537.4|7522.4|7537.7|7522.7|7533.9|7518.9|183
1619073300000|2021-04-22 06:35:00|7537.5|7522.5|7536.7|7521.7|7537.9|7522.9|7535.7|7520.7|101
1619073600000|2021-04-22 06:40:00|7536.3|7521.3|7535.2|7520.2|7537.1|7522.1|7533.6|7518.6|153
1619073900000|2021-04-22 06:45:00|7535.3|7520.3|7534.8|7519.8|7537.3|7522.3|7534.4|7519.4|143
1619074200000|2021-04-22 06:50:00|7535|7520|7537.2|7522.2|7537.8|7522.8|7533.6|7518.6|140
1619074500000|2021-04-22 06:55:00|7537.3|7522.3|7538.7|7523.7|7539.5|7524.5|7537.1|7522.1|118
1619074800000|2021-04-22 07:00:00|7538.8|7523.8|7536|7521|7540.4|7525.4|7535.6|7520.6|124
1619075100000|2021-04-22 07:05:00|7536.1|7521.1|7539.2|7524.2|7539.5|7524.5|7536.1|7521.1|83
1619075400000|2021-04-22 07:10:00|7539.1|7524.1|7537.8|7522.8|7539.7|7524.7|7535.8|7520.8|116
1619075700000|2021-04-22 07:15:00|7538|7523|7539|7524|7539.3|7524.3|7537.3|7522.3|66
1619076000000|2021-04-22 07:20:00|7539.3|7524.3|7542.1|7527.1|7542.1|7527.1|7538.9|7523.9|64
1619076300000|2021-04-22 07:25:00|7542.5|7527.5|7540.8|7525.8|7542.5|7527.5|7540.8|7525.8|44
1619076600000|2021-04-22 07:30:00|7540.9|7525.9|7539.5|7524.5|7542.4|7527.4|7539.4|7524.4|89
1619076900000|2021-04-22 07:35:00|7539.6|7524.6|7538.5|7523.5|7539.8|7524.8|7537.5|7522.5|74
1619077200000|2021-04-22 07:40:00|7538.6|7523.6|7537.3|7522.3|7539.3|7524.3|7536.8|7521.8|36
1619077500000|2021-04-22 07:45:00|7537.1|7522.1|7528|7513|7537.1|7522.1|7524.8|7509.8|199
1619077800000|2021-04-22 07:50:00|7528.2|7513.2|7533.4|7518.4|7533.4|7518.4|7528.2|7513.2|113
1619078100000|2021-04-22 07:55:00|7533.5|7518.5|7537.3|7522.3|7537.9|7522.9|7532.8|7517.8|153
1619078400000|2021-04-22 08:00:00|7537.4|7522.4|7538.4|7523.4|7541|7526|7536.8|7521.8|152
1619078700000|2021-04-22 08:05:00|7538.5|7523.5|7538|7523|7538.5|7523.5|7536.1|7521.1|82
1619079000000|2021-04-22 08:10:00|7538.3|7523.3|7538.2|7523.2|7539.7|7524.7|7536.9|7521.9|100
1619079300000|2021-04-22 08:15:00|7538.4|7523.4|7538.5|7523.5|7539|7524|7537|7522|64
1619079600000|2021-04-22 08:20:00|7538.6|7523.6|7540.8|7525.8|7542.5|7527.5|7538.5|7523.5|123
1619079900000|2021-04-22 08:25:00|7541.1|7526.1|7540.9|7525.9|7541.8|7526.8|7539.4|7524.4|65
1619080200000|2021-04-22 08:30:00|7540.5|7525.5|7544.5|7529.5|7544.5|7529.5|7540.5|7525.5|117
1619080500000|2021-04-22 08:35:00|7544.3|7529.3|7543.8|7528.8|7544.7|7529.7|7541.9|7526.9|69
1619080800000|2021-04-22 08:40:00|7543.5|7528.5|7545.8|7530.8|7545.8|7530.8|7543.4|7528.4|62
1619081100000|2021-04-22 08:45:00|7545.9|7530.9|7546.6|7531.6|7546.8|7531.8|7545.3|7530.3|44
1619081400000|2021-04-22 08:50:00|7546.7|7531.7|7548.7|7533.7|7548.9|7533.9|7546.1|7531.1|74
1619081700000|2021-04-22 08:55:00|7549|7534|7547.1|7532.1|7549.3|7534.3|7547|7532|60
1619082000000|2021-04-22 09:00:00|7547.3|7532.3|7548.6|7533.6|7548.7|7533.7|7547.3|7532.3|38
1619082300000|2021-04-22 09:05:00|7548.9|7533.9|7548.1|7533.1|7549.1|7534.1|7547|7532|78
1619082600000|2021-04-22 09:10:00|7548.2|7533.2|7544|7529|7548.5|7533.5|7543|7528|102
1619082900000|2021-04-22 09:15:00|7544.1|7529.1|7543.4|7528.4|7544.7|7529.7|7540.9|7525.9|85
1619083200000|2021-04-22 09:20:00|7543.5|7528.5|7546.9|7531.9|7547.6|7532.6|7542.9|7527.9|108
1619083500000|2021-04-22 09:25:00|7547|7532|7547.3|7532.3|7547.7|7532.7|7545.9|7530.9|52
1619083800000|2021-04-22 09:30:00|7547.2|7532.2|7545|7530|7547.6|7532.6|7544.8|7529.8|56
1619084100000|2021-04-22 09:35:00|7544.8|7529.8|7542.7|7527.7|7544.8|7529.8|7542.1|7527.1|69
1619084400000|2021-04-22 09:40:00|7542.4|7527.4|7541.7|7526.7|7542.6|7527.6|7537.2|7522.2|138
1619084700000|2021-04-22 09:45:00|7542.1|7527.1|7543.8|7528.8|7544.6|7529.6|7540|7525|91
1619085000000|2021-04-22 09:50:00|7543.7|7528.7|7538.5|7523.5|7544.9|7529.9|7537.9|7522.9|108
1619085300000|2021-04-22 09:55:00|7538.4|7523.4|7538.5|7523.5|7541|7526|7537.2|7522.2|90
1619085600000|2021-04-22 10:00:00|7538.4|7523.4|7542.7|7527.7|7543.7|7528.7|7538.3|7523.3|86
1619085900000|2021-04-22 10:05:00|7542.6|7527.6|7540.6|7525.6|7542.6|7527.6|7539.1|7524.1|58
1619086200000|2021-04-22 10:10:00|7540.3|7525.3|7538.9|7523.9|7540.3|7525.3|7537.1|7522.1|81
1619086500000|2021-04-22 10:15:00|7538.8|7523.8|7541.3|7526.3|7541.8|7526.8|7538.8|7523.8|75
1619086800000|2021-04-22 10:20:00|7541.4|7526.4|7543.7|7528.7|7544.3|7529.3|7541.3|7526.3|34
1619087100000|2021-04-22 10:25:00|7543.5|7528.5|7545.4|7530.4|7546.7|7531.7|7543.5|7528.5|82
1619087400000|2021-04-22 10:30:00|7545.5|7530.5|7548.9|7533.9|7549.1|7534.1|7544|7529|87
1619087700000|2021-04-22 10:35:00|7548.8|7533.8|7546|7531|7549.1|7534.1|7545.6|7530.6|63
1619088000000|2021-04-22 10:40:00|7546.1|7531.1|7543.1|7528.1|7546.5|7531.5|7542.7|7527.7|71
1619088300000|2021-04-22 10:45:00|7543.7|7528.7|7543.7|7528.7|7544.5|7529.5|7542.7|7527.7|74
1619088600000|2021-04-22 10:50:00|7543.4|7528.4|7544.2|7529.2|7544.2|7529.2|7541.3|7526.3|66
1619088900000|2021-04-22 10:55:00|7544.1|7529.1|7546|7531|7546.5|7531.5|7543.8|7528.8|58
1619089200000|2021-04-22 11:00:00|7545.9|7530.9|7545.4|7530.4|7548.2|7533.2|7545.2|7530.2|53
1619089500000|2021-04-22 11:05:00|7545.5|7530.5|7543.9|7528.9|7546.6|7531.6|7542.4|7527.4|73
1619089800000|2021-04-22 11:10:00|7544.1|7529.1|7545.6|7530.6|7546.2|7531.2|7543.7|7528.7|84
1619090100000|2021-04-22 11:15:00|7545.5|7530.5|7545.4|7530.4|7546.3|7531.3|7544.7|7529.7|64
1619090400000|2021-04-22 11:20:00|7545.5|7530.5|7547.8|7532.8|7549.2|7534.2|7545.5|7530.5|139
1619090700000|2021-04-22 11:25:00|7547.9|7532.9|7547.8|7532.8|7549.2|7534.2|7547.8|7532.8|120
1619091000000|2021-04-22 11:30:00|7547.9|7532.9|7552.7|7527.7|7552.8|7532.9|7547.5|7527.7|12
1619091300000|2021-04-22 11:35:00|7552.8|7527.8|7546.2|7531.2|7552.8|7531.2|7545.9|7527.5|8
1619091600000|2021-04-22 11:40:00|7546.1|7531.1|7546|7531|7546.3|7531.3|7544.8|7529.8|15
1619091900000|2021-04-22 11:45:00|7545.8|7530.8|7546.7|7521.7|7548.6|7530.8|7542.4|7521.7|32
1619092200000|2021-04-22 11:50:00|7546.4|7521.4|7543.3|7528.3|7546.4|7529|7542.4|7521.4|16
1619092500000|2021-04-22 11:55:00|7543.8|7528.8|7543.9|7528.9|7544.9|7529.9|7543.7|7528.7|20
1619092800000|2021-04-22 12:00:00|7543.8|7528.8|7545.7|7530.7|7545.9|7530.9|7543.7|7528.7|16
1619093100000|2021-04-22 12:05:00|7546|7531|7545.5|7530.5|7546|7531|7545.4|7530.4|10
1619093400000|2021-04-22 12:10:00|7545.7|7530.7|7545.8|7530.8|7546|7531|7545.7|7530.7|12
1619093700000|2021-04-22 12:15:00|7545.7|7530.7|7544.2|7529.2|7545.8|7530.8|7544.2|7529.2|21
1619094000000|2021-04-22 12:20:00|7544.3|7529.3|7544.8|7529.8|7545.6|7530.6|7544.1|7529.1|15
1619094300000|2021-04-22 12:25:00|7545.5|7530.5|7545.3|7530.3|7545.8|7530.8|7545.3|7530.3|14
1619094600000|2021-04-22 12:30:00|7545.2|7530.2|7544.8|7529.8|7545.6|7530.6|7544.6|7529.6|20
1619094900000|2021-04-22 12:35:00|7545.4|7530.4|7546.4|7531.4|7546.5|7531.5|7545.3|7530.3|10
1619095200000|2021-04-22 12:40:00|7546.5|7531.5|7545.5|7530.5|7546.5|7531.5|7544|7529|33
1619095500000|2021-04-22 12:45:00|7545.4|7530.4|7545.6|7530.6|7546.8|7531.8|7545.4|7530.4|21
1619095800000|2021-04-22 12:50:00|7543.8|7528.8|7544.4|7529.4|7545.2|7530.2|7543.6|7528.6|19
1619096100000|2021-04-22 12:55:00|7544.5|7529.5|7543.5|7528.5|7544.5|7529.5|7543.3|7528.3|3
1619096400000|2021-04-22 13:00:00|7543.6|7528.6|7542.2|7527.2|7543.6|7528.6|7541.9|7526.9|66
1619096700000|2021-04-22 13:05:00|7543|7528|7545.8|7530.8|7545.8|7530.8|7542.9|7527.9|28
1619097000000|2021-04-22 13:10:00|7545.7|7530.7|7546|7531|7546.2|7531.2|7544.5|7529.5|59
1619097300000|2021-04-22 13:15:00|7545.5|7530.5|7546.3|7531.3|7546.3|7531.3|7544.9|7529.9|71
1619097600000|2021-04-22 13:20:00|7546.5|7531.5|7547.8|7532.8|7547.8|7532.8|7546.4|7531.4|15
1619097900000|2021-04-22 13:25:00|7547.9|7532.9|7547|7532|7547.9|7532.9|7546.8|7531.8|10
1619098200000|2021-04-22 13:30:00|7546.9|7531.9|7552.4|7537.4|7553.2|7538.2|7546.9|7531.9|130
1619098500000|2021-04-22 13:35:00|7552.5|7537.5|7550.5|7535.5|7552.7|7537.7|7549.1|7534.1|101
1619098800000|2021-04-22 13:40:00|7550.4|7535.4|7550.4|7535.4|7550.4|7535.4|7549.7|7534.7|32
1619099100000|2021-04-22 13:45:00|7549.8|7534.8|7549.9|7534.9|7550.7|7535.7|7549.7|7534.7|55
1619099400000|2021-04-22 13:50:00|7549.8|7534.8|7550.3|7535.3|7552|7537|7549.4|7534.4|120
1619099700000|2021-04-22 13:55:00|7550.2|7535.2|7550|7535|7550.5|7535.5|7549.7|7534.7|59
1619100000000|2021-04-22 14:00:00|7550.1|7535.1|7551.3|7536.3|7551.8|7536.8|7550|7535|83
1619100300000|2021-04-22 14:05:00|7551.2|7536.2|7551.2|7536.2|7551.4|7536.4|7551.1|7536.1|16
1619100600000|2021-04-22 14:10:00|7551.1|7536.1|7550|7535|7551.2|7536.2|7549.8|7534.8|41
1619100900000|2021-04-22 14:15:00|7549.8|7534.8|7553|7538|7554.5|7539.5|7549.8|7534.8|36
1619101200000|2021-04-22 14:20:00|7553.1|7538.1|7553.5|7538.5|7553.5|7538.5|7552.4|7537.4|42
1619101500000|2021-04-22 14:25:00|7553.4|7538.4|7551.6|7536.6|7553.5|7538.5|7551.2|7536.2|25
1619101800000|2021-04-22 14:30:00|7551.7|7536.7|7550.5|7535.5|7552|7537|7550.4|7535.4|51
1619102100000|2021-04-22 14:35:00|7550.4|7535.4|7549.9|7534.9|7550.6|7535.6|7549.8|7534.8|33
1619102400000|2021-04-22 14:40:00|7549.8|7534.8|7550.4|7535.4|7550.6|7535.6|7549.8|7534.8|22
1619102700000|2021-04-22 14:45:00|7550.5|7535.5|7550.3|7535.3|7550.5|7535.5|7550.3|7535.3|9
1619103000000|2021-04-22 14:50:00|7550.1|7535.1|7550.3|7535.3|7550.4|7535.4|7550|7535|12
1619103300000|2021-04-22 14:55:00|7550.4|7535.4|7551|7536|7551.7|7536.7|7550.1|7535.1|51
1619103600000|2021-04-22 15:00:00|7550.9|7535.9|7551.5|7536.5|7551.5|7536.5|7550.9|7535.9|29
1619103900000|2021-04-22 15:05:00|7551.6|7536.6|7552|7537|7552.1|7537.1|7551.4|7536.4|68
1619104200000|2021-04-22 15:10:00|7551.9|7536.9|7551.4|7536.4|7552.1|7537.1|7551.2|7536.2|58
1619104500000|2021-04-22 15:15:00|7551.5|7536.5|7552.8|7537.8|7552.8|7537.8|7551.4|7536.4|15
1619104800000|2021-04-22 15:20:00|7553|7538|7553|7538|7553|7538|7552.9|7537.9|37
1619105100000|2021-04-22 15:25:00|7553.1|7538.1|7553.2|7538.2|7553.3|7538.3|7552.9|7537.9|9
1619105400000|2021-04-22 15:30:00|7553.3|7538.3|7556|7541|7556.1|7541.1|7553.2|7538.2|54
1619105700000|2021-04-22 15:35:00|7555.9|7540.9|7556.4|7541.4|7556.5|7541.5|7555.1|7540.1|30
1619106000000|2021-04-22 15:40:00|7556.5|7541.5|7556.7|7541.7|7557.1|7542.1|7556.4|7541.4|20
1619106300000|2021-04-22 15:45:00|7556.8|7541.8|7555.7|7540.7|7557.2|7542.2|7555|7540|24
1619106600000|2021-04-22 15:50:00|7555.6|7540.6|7554.1|7539.1|7555.7|7540.7|7552|7537|79
1619106900000|2021-04-22 15:55:00|7554.2|7539.2|7554.9|7539.9|7555|7540|7554.1|7539.1|70
1619107200000|2021-04-22 16:00:00|7554.8|7539.8|7555.9|7540.9|7556.3|7541.3|7554.8|7539.8|37
1619107500000|2021-04-22 16:05:00|7555.8|7540.8|7556.1|7541.1|7556.2|7541.2|7555.6|7540.6|67
1619107800000|2021-04-22 16:10:00|7556|7541|7552.4|7537.4|7556.1|7541.1|7552.4|7537.4|71
1619108100000|2021-04-22 16:15:00|7552.2|7537.2|7552|7537|7552.2|7537.2|7551|7536|32
1619108400000|2021-04-22 16:20:00|7551.9|7536.9|7552.3|7537.3|7552.4|7537.4|7551.9|7536.9|15
1619108700000|2021-04-22 16:25:00|7552.4|7537.4|7554.3|7539.3|7554.5|7539.5|7552.4|7537.4|17
1619109000000|2021-04-22 16:30:00|7554.2|7539.2|7551.7|7536.7|7554.4|7539.4|7551.7|7536.7|22
1619109300000|2021-04-22 16:35:00|7551.6|7536.6|7553.2|7538.2|7553.4|7538.4|7551.6|7536.6|10
1619109600000|2021-04-22 16:40:00|7553.1|7538.1|7552.9|7537.9|7553.1|7538.1|7552.7|7537.7|9
1619109900000|2021-04-22 16:45:00|7553|7538|7554.6|7539.6|7554.7|7539.7|7552.9|7537.9|17
1619110200000|2021-04-22 16:50:00|7554.7|7539.7|7555.9|7540.9|7555.9|7540.9|7554.6|7539.6|32
1619110500000|2021-04-22 16:55:00|7555.8|7540.8|7555.5|7540.5|7556.4|7541.4|7555.5|7540.5|20
1619110800000|2021-04-22 17:00:00|7555.4|7540.4|7557.1|7542.1|7557.3|7542.3|7555.3|7540.3|23
1619111100000|2021-04-22 17:05:00|7557.2|7542.2|7561.9|7546.9|7562.1|7547.1|7556.9|7541.9|66
1619111400000|2021-04-22 17:10:00|7562|7547|7559.7|7544.7|7562.6|7547.6|7558.4|7543.4|79
1619111700000|2021-04-22 17:15:00|7559.8|7544.8|7561.4|7546.4|7566.7|7546.8|7555.4|7535.3|273
1619112000000|2021-04-22 17:20:00|7561.7|7546.7|7561.8|7546.8|7561.9|7546.9|7561.4|7546.4|58
1619112300000|2021-04-22 17:25:00|7561.7|7546.7|7561.8|7546.8|7563|7548|7561.6|7546.6|40
1619112600000|2021-04-22 17:30:00|7561.6|7546.6|7559.1|7544.1|7561.7|7546.7|7557.8|7536.5|109
1619112900000|2021-04-22 17:35:00|7558.9|7543.9|7561.7|7536.7|7561.7|7544.4|7556.7|7535.2|97
1619113200000|2021-04-22 17:40:00|7562|7537|7562.3|7537.3|7562.7|7537.7|7561.5|7536.5|53
1619113500000|2021-04-22 17:45:00|7562.2|7537.2|7562.5|7537.5|7562.5|7542.4|7556.5|7537|91
1619113800000|2021-04-22 17:50:00|7557.6|7542.6|7557.3|7542.3|7562.5|7542.6|7556.9|7536.9|171
1619114100000|2021-04-22 17:55:00|7557.4|7542.4|7560|7545|7562.2|7545.1|7557.3|7536.8|62
1619114400000|2021-04-22 18:00:00|7560.1|7545.1|7560.7|7545.7|7560.8|7545.8|7560|7545|44
1619114700000|2021-04-22 18:05:00|7560.6|7545.6|7559.9|7544.9|7560.9|7545.9|7559.7|7544.7|20
1619115000000|2021-04-22 18:10:00|7560.1|7545.1|7560.8|7545.8|7561.3|7546.3|7560.1|7545.1|10
1619115300000|2021-04-22 18:15:00|7560.7|7545.7|7561.1|7546.1|7561.2|7546.2|7560.6|7545.6|8
1619115600000|2021-04-22 18:20:00|7561.3|7546.3|7561.8|7546.8|7561.8|7546.8|7561.3|7546.3|3
1619115900000|2021-04-22 18:25:00|7561.7|7546.7|7561.8|7546.8|7561.8|7546.8|7561.7|7546.7|2
1619116200000|2021-04-22 18:30:00|7561.7|7546.7|7561.7|7546.7|7561.8|7546.8|7561.7|7546.7|3
1619116500000|2021-04-22 18:35:00|7561.8|7546.8|7561.7|7546.7|7561.8|7546.8|7561.7|7546.7|10
1619116800000|2021-04-22 18:40:00|7561.8|7546.8|7559.8|7544.8|7561.8|7546.8|7559.7|7544.7|18
1619117100000|2021-04-22 18:45:00|7559.6|7544.6|7559.7|7544.7|7559.7|7544.7|7559.4|7544.4|5
1619117400000|2021-04-22 18:50:00|7559.8|7544.8|7559.7|7544.7|7559.8|7544.8|7559.7|7544.7|2
1619117700000|2021-04-22 18:55:00|7559.8|7544.8|7559.6|7544.6|7559.8|7544.8|7559.4|7544.4|6
1619118000000|2021-04-22 19:00:00|7558.4|7543.4|7560.6|7535.6|7561.5|7544|7557|7535.6|253
1619118300000|2021-04-22 19:05:00|7560.5|7535.5|7560.4|7535.4|7560.6|7535.6|7560.3|7535.3|8
1619118600000|2021-04-22 19:10:00|7560.5|7535.5|7560.1|7535.1|7561.9|7536.9|7559.5|7534.5|286
1619118900000|2021-04-22 19:15:00|7560|7535|7559.9|7534.9|7560.7|7535.7|7559.8|7534.8|563
1619119200000|2021-04-22 19:20:00|7559.8|7534.8|7559.7|7534.7|7559.9|7534.9|7559.1|7534.1|151
1619119500000|2021-04-22 19:25:00|7559.8|7534.8|7562.5|7537.5|7562.8|7537.8|7559.8|7534.8|8
1619119800000|2021-04-22 19:30:00|7562.4|7537.4|7561.7|7536.7|7562.5|7537.5|7561.7|7536.7|22
1619120100000|2021-04-22 19:35:00|7561.6|7536.6|7561.6|7536.6|7561.6|7536.6|7561.5|7536.5|3
1619120400000|2021-04-22 19:40:00|7561.5|7536.5|7560.3|7535.3|7561.5|7536.5|7560.3|7535.3|8
1619120700000|2021-04-22 19:45:00|7560.4|7535.4|7560|7535|7560.6|7541|7555.6|7534.8|10
1619121000000|2021-04-22 19:50:00|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|7560.6|7535.6|1
1619141400000|2021-04-23 01:30:00|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|1
1619142900000|2021-04-23 01:55:00|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|1
1619143200000|2021-04-23 02:00:00|7557.8|7532.8|7555.3|7530.3|7557.8|7532.8|7555.3|7530.3|4
1619143500000|2021-04-23 02:05:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1619144100000|2021-04-23 02:15:00|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|1
1619146500000|2021-04-23 02:55:00|7561|7536|7560.3|7535.3|7561|7536|7560.3|7535.3|2
1619147100000|2021-04-23 03:05:00|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|7558.3|7533.3|1
1619147700000|2021-04-23 03:15:00|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|7557.5|7532.5|1
1619148000000|2021-04-23 03:20:00|7556.8|7531.8|7556.8|7531.8|7556.8|7531.8|7556.8|7531.8|1
1619148300000|2021-04-23 03:25:00|7555.3|7530.3|7554|7529|7555.3|7530.3|7551.8|7526.8|16
1619148600000|2021-04-23 03:30:00|7554.5|7529.5|7554.8|7539.8|7565.1|7540.3|7554.3|7529.3|116
1619148900000|2021-04-23 03:35:00|7554.9|7539.9|7545.3|7530.3|7559.8|7539.9|7543.7|7528.7|220
1619149200000|2021-04-23 03:40:00|7545.2|7530.2|7547.7|7532.7|7550.3|7535.3|7544.9|7529.9|140
1619149500000|2021-04-23 03:45:00|7547.5|7532.5|7542.7|7527.7|7547.6|7532.6|7542.4|7527.4|122
1619149800000|2021-04-23 03:50:00|7542.5|7527.5|7544.6|7529.6|7545.1|7530.1|7538.1|7523.1|214
1619150100000|2021-04-23 03:55:00|7544.7|7529.7|7550.6|7535.6|7551.4|7536.4|7543|7528|135
1619150400000|2021-04-23 04:00:00|7550.5|7535.5|7551.7|7536.7|7551.7|7536.7|7547.8|7532.8|116
1619150700000|2021-04-23 04:05:00|7551.8|7536.8|7552.3|7537.3|7554.4|7539.4|7550.5|7535.5|98
1619151000000|2021-04-23 04:10:00|7552|7537|7546.6|7531.6|7552.9|7537.9|7546.5|7531.5|118
1619151300000|2021-04-23 04:15:00|7546.5|7531.5|7548.3|7533.3|7548.7|7533.7|7543.3|7528.3|149
1619151600000|2021-04-23 04:20:00|7548.4|7533.4|7546.7|7531.7|7549.3|7534.3|7544.5|7529.5|89
1619151900000|2021-04-23 04:25:00|7546.5|7531.5|7545.5|7530.5|7547.3|7532.3|7545|7530|58
1619152200000|2021-04-23 04:30:00|7545.6|7530.6|7549.7|7534.7|7550.1|7535.1|7545.3|7530.3|142
1619152500000|2021-04-23 04:35:00|7549.6|7534.6|7548.6|7533.6|7550.5|7535.5|7546.1|7531.1|146
1619152800000|2021-04-23 04:40:00|7548.5|7533.5|7540.5|7525.5|7548.7|7533.7|7540.5|7525.5|125
1619153100000|2021-04-23 04:45:00|7540.4|7525.4|7536.2|7521.2|7540.4|7525.4|7531.2|7516.2|259
1619153400000|2021-04-23 04:50:00|7535.6|7520.6|7532|7517|7537.2|7522.2|7532|7517|126
1619153700000|2021-04-23 04:55:00|7531.8|7516.8|7534.1|7519.1|7537.5|7522.5|7530.1|7515.1|172
1619154000000|2021-04-23 05:00:00|7534|7519|7531|7516|7534.6|7519.6|7530.9|7515.9|151
1619154300000|2021-04-23 05:05:00|7531.1|7516.1|7531|7516|7531.4|7516.4|7529.3|7514.3|108
1619154600000|2021-04-23 05:10:00|7530.9|7515.9|7531.4|7516.4|7531.4|7516.4|7529|7514|92
1619154900000|2021-04-23 05:15:00|7531.7|7516.7|7530.6|7515.6|7533.3|7518.3|7530.4|7515.4|93
1619155200000|2021-04-23 05:20:00|7530.5|7515.5|7534.7|7519.7|7534.7|7519.7|7530.5|7515.5|96
1619155500000|2021-04-23 05:25:00|7534.6|7519.6|7537|7522|7537.1|7522.1|7534.6|7519.6|78
1619155800000|2021-04-23 05:30:00|7537.1|7522.1|7535.2|7520.2|7539.4|7524.4|7535.1|7520.1|132
1619156100000|2021-04-23 05:35:00|7535.3|7520.3|7535.3|7520.3|7536.4|7521.4|7532.7|7517.7|77
1619156400000|2021-04-23 05:40:00|7535.2|7520.2|7539|7524|7539.4|7524.4|7534.9|7519.9|107
1619156700000|2021-04-23 05:45:00|7538.8|7523.8|7535.3|7520.3|7538.9|7523.9|7534.9|7519.9|101
1619157000000|2021-04-23 05:50:00|7535.4|7520.4|7533.4|7518.4|7535.7|7520.7|7533.4|7518.4|62
1619157300000|2021-04-23 05:55:00|7533.3|7518.3|7532.8|7517.8|7535.9|7520.9|7530.9|7515.9|104
1619157600000|2021-04-23 06:00:00|7532.9|7517.9|7536|7521|7537.7|7522.7|7532.9|7517.9|92
1619157900000|2021-04-23 06:05:00|7535.6|7520.6|7535.9|7520.9|7536.3|7521.3|7535.1|7520.1|44
1619158200000|2021-04-23 06:10:00|7535.8|7520.8|7539.2|7524.2|7540.6|7525.6|7535.3|7520.3|77
1619158500000|2021-04-23 06:15:00|7539.3|7524.3|7538.1|7523.1|7543.1|7528.1|7538|7523|125
1619158800000|2021-04-23 06:20:00|7538.2|7523.2|7537.3|7522.3|7538.3|7523.3|7535|7520|80
1619159100000|2021-04-23 06:25:00|7536.9|7521.9|7536.3|7521.3|7537.4|7522.4|7534.8|7519.8|105
1619159400000|2021-04-23 06:30:00|7536.2|7521.2|7536.4|7521.4|7537.5|7522.5|7534.9|7519.9|61
1619159700000|2021-04-23 06:35:00|7536.3|7521.3|7534.8|7519.8|7536.3|7521.3|7534.1|7519.1|31
1619160000000|2021-04-23 06:40:00|7534.7|7519.7|7536.1|7521.1|7537|7522|7534.1|7519.1|44
1619160300000|2021-04-23 06:45:00|7536|7521|7536.5|7521.5|7539.2|7524.2|7535.7|7520.7|58
1619160600000|2021-04-23 06:50:00|7536.4|7521.4|7537.1|7522.1|7537.5|7522.5|7536|7521|37
1619160900000|2021-04-23 06:55:00|7537|7522|7534.7|7519.7|7537|7522|7534.6|7519.6|79
1619161200000|2021-04-23 07:00:00|7534.4|7519.4|7534.4|7519.4|7535.2|7520.2|7533.7|7518.7|85
1619161500000|2021-04-23 07:05:00|7534.3|7519.3|7522.7|7507.7|7534.4|7519.4|7522.3|7507.3|174
1619161800000|2021-04-23 07:10:00|7522|7507|7523.3|7508.3|7527.3|7512.3|7521.6|7506.6|226
1619162100000|2021-04-23 07:15:00|7523.2|7508.2|7520|7505|7523.7|7508.7|7518.1|7503.1|180
1619162400000|2021-04-23 07:20:00|7519.9|7504.9|7523.7|7508.7|7525.2|7510.2|7519.3|7504.3|165
1619162700000|2021-04-23 07:25:00|7523.8|7508.8|7526.5|7511.5|7526.5|7511.5|7522.3|7507.3|157
1619163000000|2021-04-23 07:30:00|7526.8|7511.8|7526.2|7511.2|7527.4|7512.4|7524.8|7509.8|97
1619163300000|2021-04-23 07:35:00|7526|7511|7524.6|7509.6|7526.8|7511.8|7524.2|7509.2|97
1619163600000|2021-04-23 07:40:00|7524.7|7509.7|7525.3|7510.3|7525.6|7510.6|7524.7|7509.7|31
1619163900000|2021-04-23 07:45:00|7524.6|7509.6|7525.5|7510.5|7525.5|7510.5|7524|7509|46
1619164200000|2021-04-23 07:50:00|7525.6|7510.6|7532.4|7517.4|7532.5|7517.5|7525.6|7510.6|120
1619164500000|2021-04-23 07:55:00|7532.3|7517.3|7532.2|7517.2|7536.1|7521.1|7531.5|7516.5|116
1619164800000|2021-04-23 08:00:00|7532.1|7517.1|7538.2|7523.2|7539.2|7524.2|7531.9|7516.9|108
1619165100000|2021-04-23 08:05:00|7538.1|7523.1|7538.8|7523.8|7540.1|7525.1|7536.5|7521.5|99
1619165400000|2021-04-23 08:10:00|7538.4|7523.4|7538.9|7523.9|7538.9|7523.9|7536.5|7521.5|55
1619165700000|2021-04-23 08:15:00|7539|7524|7546.9|7531.9|7551.3|7536.3|7538.9|7523.9|355
1619166000000|2021-04-23 08:20:00|7546.8|7531.8|7545.3|7530.3|7548.2|7533.2|7544|7529|145
1619166300000|2021-04-23 08:25:00|7545.2|7530.2|7543|7528|7545.2|7530.2|7539.6|7524.6|139
1619166600000|2021-04-23 08:30:00|7543.1|7528.1|7539|7524|7543.3|7528.3|7539|7524|74
1619166900000|2021-04-23 08:35:00|7539.1|7524.1|7539|7524|7540.3|7525.3|7538.6|7523.6|47
1619167200000|2021-04-23 08:40:00|7539.1|7524.1|7548|7533|7549.3|7534.3|7539.1|7524.1|162
1619167500000|2021-04-23 08:45:00|7547.8|7532.8|7544.6|7529.6|7548.4|7533.4|7543.9|7528.9|112
1619167800000|2021-04-23 08:50:00|7544.7|7529.7|7543.1|7528.1|7544.8|7529.8|7542.9|7527.9|52
1619168100000|2021-04-23 08:55:00|7543|7528|7543.8|7528.8|7546.5|7531.5|7543|7528|78
1619168400000|2021-04-23 09:00:00|7543.9|7528.9|7543.2|7528.2|7544.3|7529.3|7543.1|7528.1|19
1619168700000|2021-04-23 09:05:00|7543|7528|7543.1|7528.1|7543.6|7528.6|7542.6|7527.6|13
1619169000000|2021-04-23 09:10:00|7543.2|7528.2|7546.9|7531.9|7546.9|7531.9|7543.1|7528.1|48
1619169300000|2021-04-23 09:15:00|7546.8|7531.8|7544.3|7529.3|7551.1|7536.1|7540.9|7525.9|140
1619169600000|2021-04-23 09:20:00|7544.5|7529.5|7547|7532|7547.6|7532.6|7543.2|7528.2|95
1619169900000|2021-04-23 09:25:00|7547.1|7532.1|7549.3|7534.3|7549.6|7534.6|7546.4|7531.4|58
1619170200000|2021-04-23 09:30:00|7549.4|7534.4|7553|7538|7553.2|7538.2|7548.6|7533.6|116
1619170500000|2021-04-23 09:35:00|7553.1|7538.1|7549.2|7534.2|7553.1|7538.1|7548|7533|76
1619170800000|2021-04-23 09:40:00|7549|7534|7548.2|7533.2|7551.5|7536.5|7547.6|7532.6|116
1619171100000|2021-04-23 09:45:00|7548.1|7533.1|7544.9|7529.9|7549.1|7534.1|7543.9|7528.9|103
1619171400000|2021-04-23 09:50:00|7545.2|7530.2|7546.2|7531.2|7546.8|7531.8|7544.6|7529.6|74
1619171700000|2021-04-23 09:55:00|7546.1|7531.1|7545.2|7530.2|7546.1|7531.1|7544.7|7529.7|32
1619172000000|2021-04-23 10:00:00|7545.3|7530.3|7542.3|7527.3|7545.8|7530.8|7542|7527|57
1619172300000|2021-04-23 10:05:00|7542|7527|7541.7|7526.7|7542.6|7527.6|7541.7|7526.7|20
1619172600000|2021-04-23 10:10:00|7541.6|7526.6|7540.7|7525.7|7541.8|7526.8|7539.8|7524.8|32
1619172900000|2021-04-23 10:15:00|7540.6|7525.6|7541.9|7526.9|7542.8|7527.8|7540.6|7525.6|29
1619173200000|2021-04-23 10:20:00|7542|7527|7543.4|7528.4|7544|7529|7540.7|7525.7|52
1619173500000|2021-04-23 10:25:00|7543.7|7528.7|7540.2|7525.2|7544.8|7529.8|7539.6|7524.6|64
1619173800000|2021-04-23 10:30:00|7540.3|7525.3|7540.8|7525.8|7541.1|7526.1|7539.6|7524.6|51
1619174100000|2021-04-23 10:35:00|7541.3|7526.3|7542.9|7527.9|7544.3|7529.3|7541.3|7526.3|39
1619174400000|2021-04-23 10:40:00|7543|7528|7544.8|7529.8|7545.2|7530.2|7543|7528|51
1619174700000|2021-04-23 10:45:00|7544.7|7529.7|7543.5|7528.5|7544.8|7529.8|7541|7526|69
1619175000000|2021-04-23 10:50:00|7543.2|7528.2|7544.2|7529.2|7544.5|7529.5|7543.2|7528.2|12
1619175300000|2021-04-23 10:55:00|7543.9|7528.9|7544|7529|7544.6|7529.6|7543.2|7528.2|42
1619175600000|2021-04-23 11:00:00|7544.2|7529.2|7544|7529|7545.2|7530.2|7544|7529|50
1619175900000|2021-04-23 11:05:00|7544.2|7529.2|7545|7530|7545.1|7530.1|7543.6|7528.6|40
1619176200000|2021-04-23 11:10:00|7545.1|7530.1|7545.3|7530.3|7546|7531|7545.1|7530.1|41
1619176500000|2021-04-23 11:15:00|7545.4|7530.4|7544.6|7529.6|7546.1|7531.1|7544.3|7529.3|67
1619176800000|2021-04-23 11:20:00|7545.3|7530.3|7546.1|7531.1|7546.6|7531.6|7545.2|7530.2|43
1619177100000|2021-04-23 11:25:00|7546.2|7531.2|7547|7532|7547|7532|7545.8|7530.8|29
1619177400000|2021-04-23 11:30:00|7546.9|7531.9|7546.4|7531.4|7547.1|7532.1|7546.2|7531.2|15
1619177700000|2021-04-23 11:35:00|7546.5|7531.5|7547.4|7532.4|7547.6|7532.6|7546.5|7531.5|7
1619178000000|2021-04-23 11:40:00|7547.7|7532.7|7549.4|7534.4|7549.4|7534.4|7546.6|7531.6|28
1619178300000|2021-04-23 11:45:00|7549.6|7534.6|7546.7|7531.7|7549.6|7534.6|7546.7|7531.7|13
1619178600000|2021-04-23 11:50:00|7546.5|7531.5|7544.7|7529.7|7547|7532|7544.7|7529.7|54
1619178900000|2021-04-23 11:55:00|7544.6|7529.6|7543.8|7528.8|7545.7|7530.7|7543.4|7528.4|112
1619179200000|2021-04-23 12:00:00|7544.5|7529.5|7545.1|7530.1|7550.4|7531.5|7543.5|7524.9|69
1619179500000|2021-04-23 12:05:00|7544.9|7529.9|7543.1|7528.1|7545.7|7530.7|7543.1|7528.1|162
1619179800000|2021-04-23 12:10:00|7543|7528|7541.1|7526.1|7543|7528|7541.1|7526.1|33
1619180100000|2021-04-23 12:15:00|7541.2|7526.2|7542.1|7527.1|7542.6|7527.6|7540.9|7525.9|55
1619180400000|2021-04-23 12:20:00|7542|7527|7540.6|7525.6|7542|7527|7540.6|7525.6|15
1619180700000|2021-04-23 12:25:00|7540.7|7525.7|7537.8|7522.8|7540.7|7525.7|7537.6|7522.6|31
1619181000000|2021-04-23 12:30:00|7537.9|7522.9|7534.3|7519.3|7537.9|7522.9|7534.3|7519.3|65
1619181300000|2021-04-23 12:35:00|7533.5|7518.5|7534.8|7519.8|7535.8|7520.8|7531.5|7516.5|63
1619181600000|2021-04-23 12:40:00|7533.9|7518.9|7535.3|7520.3|7535.4|7520.4|7531.6|7516.6|30
1619182200000|2021-04-23 12:50:00|7535.4|7520.4|7535.6|7520.6|7535.8|7520.8|7535.3|7520.3|6
1619182500000|2021-04-23 12:55:00|7535.7|7520.7|7534.5|7519.5|7535.7|7520.7|7534.5|7519.5|11
1619182800000|2021-04-23 13:00:00|7534.6|7519.6|7533.1|7518.1|7534.6|7519.6|7533.1|7518.1|20
1619183100000|2021-04-23 13:05:00|7533.4|7518.4|7534.9|7519.9|7536.3|7521.3|7533.1|7518.1|26
1619183400000|2021-04-23 13:10:00|7535.8|7520.8|7535.6|7520.6|7535.8|7520.8|7535.6|7520.6|3
1619183700000|2021-04-23 13:15:00|7535.5|7520.5|7536.1|7521.1|7541.4|7521.3|7535|7516.1|19
1619184000000|2021-04-23 13:20:00|7535.3|7520.3|7534.8|7519.8|7535.3|7520.3|7534.8|7519.8|8
1619184300000|2021-04-23 13:25:00|7535|7520|7535.5|7520.5|7535.6|7520.6|7534.8|7519.8|156
1619184600000|2021-04-23 13:30:00|7535.2|7520.2|7537.4|7522.4|7537.7|7522.7|7535.2|7520.2|117
1619184900000|2021-04-23 13:35:00|7537.3|7522.3|7537.4|7522.4|7537.5|7522.5|7537.1|7522.1|40
1619185200000|2021-04-23 13:40:00|7537.3|7522.3|7537.3|7522.3|7537.8|7522.8|7537.2|7522.2|19
1619185500000|2021-04-23 13:45:00|7537.4|7522.4|7537.2|7522.2|7537.5|7522.5|7537.1|7522.1|11
1619185800000|2021-04-23 13:50:00|7537.3|7522.3|7537.6|7522.6|7537.8|7522.8|7537.1|7522.1|44
1619186100000|2021-04-23 13:55:00|7537.5|7522.5|7545.7|7520.7|7545.7|7525.6|7537.3|7520.7|152
1619186400000|2021-04-23 14:00:00|7546.1|7521.1|7539.3|7524.3|7546.1|7527.9|7539.1|7521.1|120
1619186700000|2021-04-23 14:05:00|7539.4|7524.4|7539.5|7524.5|7540.5|7525.5|7539.1|7524.1|69
1619187000000|2021-04-23 14:10:00|7539.6|7524.6|7539.3|7524.3|7540.3|7525.3|7539|7524|284
1619187300000|2021-04-23 14:15:00|7539.2|7524.2|7543.9|7528.9|7543.9|7528.9|7539.2|7524.2|97
1619187600000|2021-04-23 14:20:00|7544|7529|7541.5|7526.5|7544.3|7529.3|7540.9|7525.9|113
1619187900000|2021-04-23 14:25:00|7541.4|7526.4|7543.3|7528.3|7543.5|7528.5|7541.4|7526.4|53
1619188200000|2021-04-23 14:30:00|7543.4|7528.4|7542.8|7527.8|7544.9|7529.9|7542.3|7527.3|76
1619188500000|2021-04-23 14:35:00|7542.9|7527.9|7543.4|7528.4|7543.9|7528.9|7541.9|7526.9|43
1619188800000|2021-04-23 14:40:00|7543.5|7528.5|7544.7|7529.7|7545.1|7530.1|7542.9|7527.9|121
1619189100000|2021-04-23 14:45:00|7544.8|7529.8|7543.9|7528.9|7545.6|7530.6|7543.8|7528.8|73
1619189400000|2021-04-23 14:50:00|7544.1|7529.1|7545.6|7530.6|7546|7531|7543.7|7528.7|71
1619189700000|2021-04-23 14:55:00|7545.5|7530.5|7543.9|7528.9|7547.3|7532.3|7543.2|7528.2|62
1619190000000|2021-04-23 15:00:00|7544.1|7529.1|7543.5|7528.5|7544.2|7529.2|7543.5|7528.5|86
1619190300000|2021-04-23 15:05:00|7543.4|7528.4|7542.7|7527.7|7543.6|7528.6|7542.3|7527.3|30
1619190600000|2021-04-23 15:10:00|7542.9|7527.9|7542.8|7527.8|7543.1|7528.1|7542.6|7527.6|140
1619190900000|2021-04-23 15:15:00|7542.7|7527.7|7540.1|7525.1|7542.9|7527.9|7538.5|7523.5|75
1619191200000|2021-04-23 15:20:00|7540|7525|7540.3|7525.3|7540.6|7525.6|7538.8|7523.8|252
1619191500000|2021-04-23 15:25:00|7540.1|7525.1|7539.9|7524.9|7540.1|7525.1|7539.1|7524.1|17
1619191800000|2021-04-23 15:30:00|7540|7525|7539.9|7524.9|7540.1|7525.1|7539.8|7524.8|34
1619192100000|2021-04-23 15:35:00|7540|7525|7540.6|7525.6|7540.6|7525.6|7539.9|7524.9|26
1619192400000|2021-04-23 15:40:00|7540.5|7525.5|7540.3|7525.3|7540.6|7525.6|7540.1|7525.1|126
1619192700000|2021-04-23 15:45:00|7540.4|7525.4|7539.8|7524.8|7540.4|7525.4|7539.2|7524.2|113
1619193000000|2021-04-23 15:50:00|7539.7|7524.7|7539.6|7524.6|7540|7525|7539.6|7524.6|124
1619193300000|2021-04-23 15:55:00|7539.7|7524.7|7540.1|7525.1|7540.1|7525.1|7539.6|7524.6|113
1619193600000|2021-04-23 16:00:00|7540|7525|7540.2|7525.2|7540.3|7525.3|7539.9|7524.9|20
1619193900000|2021-04-23 16:05:00|7539.9|7524.9|7539.9|7524.9|7540|7525|7539.6|7524.6|126
1619194200000|2021-04-23 16:10:00|7540|7525|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|45
1619194500000|2021-04-23 16:15:00|7540|7525|7540.7|7525.7|7540.7|7525.7|7539.6|7524.6|99
1619194800000|2021-04-23 16:20:00|7540.6|7525.6|7539.1|7524.1|7540.7|7525.7|7539.1|7524.1|122
1619195100000|2021-04-23 16:25:00|7539.2|7524.2|7539.1|7524.1|7539.3|7524.3|7539.1|7524.1|100
1619195400000|2021-04-23 16:30:00|7539.2|7524.2|7539.2|7524.2|7539.3|7524.3|7538.7|7523.7|107
1619195700000|2021-04-23 16:35:00|7539.1|7524.1|7539.6|7524.6|7539.6|7524.6|7539.1|7524.1|349
1619196000000|2021-04-23 16:40:00|7539.5|7524.5|7539.5|7524.5|7539.7|7524.7|7539.4|7524.4|399
1619196300000|2021-04-23 16:45:00|7539.6|7524.6|7538.6|7523.6|7539.7|7524.7|7538.5|7523.5|234
1619196600000|2021-04-23 16:50:00|7538.5|7523.5|7535.9|7520.9|7538.6|7523.6|7535.4|7520.4|143
1619196900000|2021-04-23 16:55:00|7536|7521|7536.9|7521.9|7537.1|7522.1|7536|7521|25
1619197200000|2021-04-23 17:00:00|7537|7522|7534.8|7519.8|7537.1|7522.1|7534.5|7519.5|203
1619197500000|2021-04-23 17:05:00|7534.7|7519.7|7535|7520|7535.2|7520.2|7534.7|7519.7|68
1619197800000|2021-04-23 17:10:00|7535.1|7520.1|7535|7520|7535.1|7520.1|7534.7|7519.7|361
1619198100000|2021-04-23 17:15:00|7535.1|7520.1|7535.2|7520.2|7535.3|7520.3|7534.8|7519.8|253
1619198400000|2021-04-23 17:20:00|7535.1|7520.1|7535.1|7520.1|7535.3|7520.3|7534.7|7519.7|411
1619198700000|2021-04-23 17:25:00|7535|7520|7534.9|7519.9|7535.1|7520.1|7534.7|7519.7|63
1619199000000|2021-04-23 17:30:00|7535|7520|7532.2|7517.2|7535.4|7520.4|7532|7517|390
1619199300000|2021-04-23 17:35:00|7532.4|7517.4|7532.9|7517.9|7533.1|7518.1|7531.7|7516.7|123
1619199600000|2021-04-23 17:40:00|7533|7518|7533|7518|7533.2|7518.2|7532.7|7517.7|99
1619199900000|2021-04-23 17:45:00|7532.9|7517.9|7532.9|7517.9|7533.2|7518.2|7532.7|7517.7|363
1619200200000|2021-04-23 17:50:00|7533.1|7518.1|7534|7519|7534.2|7519.2|7532.7|7517.7|145
1619200500000|2021-04-23 17:55:00|7534.5|7519.5|7532.6|7517.6|7534.5|7519.5|7532.4|7517.4|34
1619200800000|2021-04-23 18:00:00|7532.1|7517.1|7531.7|7516.7|7532.1|7517.1|7531.7|7516.7|5
1619201100000|2021-04-23 18:05:00|7532|7517|7532|7517|7532|7517|7532|7517|1
1619201400000|2021-04-23 18:10:00|7532.1|7517.1|7532.3|7517.3|7532.5|7517.5|7532|7517|5
1619201700000|2021-04-23 18:15:00|7532.4|7517.4|7532.5|7517.5|7532.5|7517.5|7532.4|7517.4|2
1619202000000|2021-04-23 18:20:00|7532.6|7517.6|7532.1|7517.1|7532.6|7517.6|7532.1|7517.1|4
1619202300000|2021-04-23 18:25:00|7532|7517|7532|7517|7532.3|7517.3|7532|7517|3
1619203200000|2021-04-23 18:40:00|7532.5|7517.5|7534.9|7519.9|7541.5|7521.5|7532.5|7514.1|193
1619203800000|2021-04-23 18:50:00|7534.3|7519.3|7533.1|7518.1|7534.3|7519.3|7533.1|7518.1|6
1619204100000|2021-04-23 18:55:00|7533.3|7518.3|7531.5|7516.5|7533.3|7518.3|7530|7515|13
1619204400000|2021-04-23 19:00:00|7531.6|7516.6|7532.3|7517.3|7532.5|7517.5|7531.2|7516.2|5
1619204700000|2021-04-23 19:05:00|7537.4|7512.4|7537.4|7512.4|7537.8|7512.8|7537.4|7512.4|10
1619205000000|2021-04-23 19:10:00|7537.2|7512.2|7530.5|7515.5|7537.2|7516.4|7530.5|7512.1|6
1619205300000|2021-04-23 19:15:00|7529.6|7514.6|7532|7517|7533.1|7518.1|7529.6|7514.6|13
1619205600000|2021-04-23 19:20:00|7532.1|7517.1|7532.1|7517.1|7532.1|7517.1|7532.1|7517.1|1
1619205900000|2021-04-23 19:25:00|7530.4|7515.4|7530.6|7515.6|7531.2|7516.2|7530.4|7515.4|5
1619206200000|2021-04-23 19:30:00|7530.3|7515.3|7531.7|7516.7|7532.1|7517.1|7530.3|7515.3|15
1619206800000|2021-04-23 19:40:00|7531.3|7516.3|7529.4|7514.4|7531.3|7516.3|7528.9|7513.9|11
1619207100000|2021-04-23 19:45:00|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|7529.3|7514.3|1
1619207700000|2021-04-23 19:55:00|7530|7515|7530|7515|7530|7515|7530|7515|1
1619400600000|2021-04-26 01:30:00|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|1
1619400900000|2021-04-26 01:35:00|7539|7514|7539|7514|7539|7514|7539|7514|1
1619402400000|2021-04-26 02:00:00|7538.2|7513.2|7538.2|7513.2|7538.2|7513.2|7538.2|7513.2|1
1619403600000|2021-04-26 02:20:00|7537.6|7512.6|7536.6|7511.6|7537.9|7512.9|7536.6|7511.6|9
1619404200000|2021-04-26 02:30:00|7536|7511|7531.6|7506.6|7536.3|7511.3|7531.6|7506.6|5
1619405700000|2021-04-26 02:55:00|7534|7509|7532.1|7507.1|7534|7509|7532.1|7507.1|2
1619406900000|2021-04-26 03:15:00|7529.3|7504.3|7528.9|7503.9|7529.3|7504.3|7528.9|7503.9|2
1619407200000|2021-04-26 03:20:00|7529.1|7504.1|7520.3|7495.3|7529.1|7507|7518|7495.3|31
1619407500000|2021-04-26 03:25:00|7522.1|7497.1|7522.3|7497.3|7522.3|7497.3|7520.8|7495.8|3
1619407800000|2021-04-26 03:30:00|7523.8|7498.8|7521.6|7506.6|7524.4|7508.1|7519.5|7498.3|192
1619408100000|2021-04-26 03:35:00|7521.3|7506.3|7521.8|7506.8|7521.8|7506.8|7518.7|7503.7|105
1619408400000|2021-04-26 03:40:00|7521.6|7506.6|7520.9|7505.9|7521.6|7506.6|7519.5|7504.5|40
1619408700000|2021-04-26 03:45:00|7521.1|7506.1|7523.9|7508.9|7525.2|7510.2|7521.1|7506.1|84
1619409000000|2021-04-26 03:50:00|7524|7509|7526.7|7511.7|7526.7|7511.7|7523.9|7508.9|33
1619409300000|2021-04-26 03:55:00|7527.1|7512.1|7531.7|7516.7|7532.7|7517.7|7525.8|7510.8|114
1619409600000|2021-04-26 04:00:00|7532.1|7517.1|7528.6|7513.6|7532.1|7517.1|7525|7510|108
1619409900000|2021-04-26 04:05:00|7528.7|7513.7|7527.9|7512.9|7528.8|7513.8|7527.5|7512.5|31
1619410200000|2021-04-26 04:10:00|7528|7513|7532.9|7517.9|7534.2|7519.2|7528|7513|106
1619410500000|2021-04-26 04:15:00|7533|7518|7530.6|7515.6|7535.6|7520.6|7528.3|7513.3|116
1619410800000|2021-04-26 04:20:00|7530.3|7515.3|7531.1|7516.1|7532.2|7517.2|7528.2|7513.2|117
1619411100000|2021-04-26 04:25:00|7531.2|7516.2|7529.5|7514.5|7534.7|7519.7|7529.2|7514.2|102
1619411400000|2021-04-26 04:30:00|7529.6|7514.6|7526.5|7511.5|7530.7|7515.7|7523.3|7508.3|207
1619411700000|2021-04-26 04:35:00|7526.6|7511.6|7526.5|7511.5|7527|7512|7522.5|7507.5|90
1619412000000|2021-04-26 04:40:00|7526.2|7511.2|7527.3|7512.3|7528.8|7513.8|7524.8|7509.8|73
1619412300000|2021-04-26 04:45:00|7526.9|7511.9|7527.4|7512.4|7528.3|7513.3|7526.8|7511.8|50
1619412600000|2021-04-26 04:50:00|7527.3|7512.3|7530.8|7515.8|7533|7518|7527.3|7512.3|95
1619412900000|2021-04-26 04:55:00|7530.9|7515.9|7529.4|7514.4|7533.8|7518.8|7529|7514|100
1619413200000|2021-04-26 05:00:00|7529.5|7514.5|7526.2|7511.2|7530.4|7515.4|7525.2|7510.2|73
1619413500000|2021-04-26 05:05:00|7525.8|7510.8|7526.3|7511.3|7528.2|7513.2|7525.1|7510.1|77
1619413800000|2021-04-26 05:10:00|7526.2|7511.2|7524.2|7509.2|7526.2|7511.2|7523.8|7508.8|30
1619414100000|2021-04-26 05:15:00|7524.5|7509.5|7520.6|7505.6|7524.5|7509.5|7519.8|7504.8|90
1619414400000|2021-04-26 05:20:00|7520.9|7505.9|7518.4|7503.4|7521.9|7506.9|7518.4|7503.4|81
1619414700000|2021-04-26 05:25:00|7518.3|7503.3|7520.8|7505.8|7521.5|7506.5|7517.4|7502.4|108
1619415000000|2021-04-26 05:30:00|7521|7506|7521.3|7506.3|7521.3|7506.3|7519.2|7504.2|53
1619415300000|2021-04-26 05:35:00|7521.4|7506.4|7526.4|7511.4|7526.9|7511.9|7520.9|7505.9|142
1619415600000|2021-04-26 05:40:00|7526.3|7511.3|7520.7|7505.7|7526.3|7511.3|7519|7504|101
1619415900000|2021-04-26 05:45:00|7520.8|7505.8|7518.8|7503.8|7520.8|7505.8|7518.8|7503.8|68
1619416200000|2021-04-26 05:50:00|7518.7|7503.7|7515.8|7500.8|7518.8|7503.8|7515.2|7500.2|122
1619416500000|2021-04-26 05:55:00|7515.7|7500.7|7518|7503|7518.1|7503.1|7513.8|7498.8|103
1619416800000|2021-04-26 06:00:00|7517.8|7502.8|7521.5|7506.5|7522.8|7507.8|7517.5|7502.5|132
1619417100000|2021-04-26 06:05:00|7521.3|7506.3|7512.6|7497.6|7521.6|7506.6|7512.2|7497.2|151
1619417400000|2021-04-26 06:10:00|7512.5|7497.5|7514.9|7499.9|7516.2|7501.2|7512.5|7497.5|92
1619417700000|2021-04-26 06:15:00|7514.8|7499.8|7515.7|7500.7|7516.7|7501.7|7513.9|7498.9|60
1619418000000|2021-04-26 06:20:00|7515.8|7500.8|7518.7|7503.7|7520.9|7505.9|7515.8|7500.8|102
1619418300000|2021-04-26 06:25:00|7518.6|7503.6|7518.1|7503.1|7518.7|7503.7|7517.4|7502.4|90
1619418600000|2021-04-26 06:30:00|7518|7503|7520.4|7505.4|7521.3|7506.3|7518|7503|78
1619418900000|2021-04-26 06:35:00|7520.3|7505.3|7519.8|7504.8|7520.4|7505.4|7518.6|7503.6|47
1619419200000|2021-04-26 06:40:00|7520.1|7505.1|7520.2|7505.2|7522|7507|7519.5|7504.5|64
1619419500000|2021-04-26 06:45:00|7520|7505|7522.2|7507.2|7523.9|7508.9|7519.9|7504.9|63
1619419800000|2021-04-26 06:50:00|7522.3|7507.3|7521.3|7506.3|7522.3|7507.3|7520.5|7505.5|53
1619420100000|2021-04-26 06:55:00|7521.5|7506.5|7521.4|7506.4|7523.8|7508.8|7521.3|7506.3|56
1619420400000|2021-04-26 07:00:00|7521.6|7506.6|7519.1|7504.1|7521.8|7506.8|7518.4|7503.4|83
1619420700000|2021-04-26 07:05:00|7519.4|7504.4|7520.6|7505.6|7520.7|7505.7|7518|7503|49
1619421000000|2021-04-26 07:10:00|7520.5|7505.5|7520.5|7505.5|7522|7507|7520|7505|76
1619421300000|2021-04-26 07:15:00|7520.4|7505.4|7519.3|7504.3|7521|7506|7519.3|7504.3|70
1619421600000|2021-04-26 07:20:00|7519.5|7504.5|7518.1|7503.1|7519.6|7504.6|7517.5|7502.5|44
1619421900000|2021-04-26 07:25:00|7518.4|7503.4|7518.5|7503.5|7519|7504|7518|7503|56
1619422200000|2021-04-26 07:30:00|7518.7|7503.7|7521|7506|7521|7506|7518.7|7503.7|29
1619422500000|2021-04-26 07:35:00|7520.4|7505.4|7519.8|7504.8|7520.6|7505.6|7519.7|7504.7|23
1619422800000|2021-04-26 07:40:00|7519.4|7504.4|7517.8|7502.8|7519.4|7504.4|7517.8|7502.8|17
1619423100000|2021-04-26 07:45:00|7517.7|7502.7|7517.8|7502.8|7518.3|7503.3|7515.4|7500.4|72
1619423400000|2021-04-26 07:50:00|7517.9|7502.9|7517.7|7502.7|7520|7505|7517.7|7502.7|48
1619423700000|2021-04-26 07:55:00|7517.6|7502.6|7516.5|7501.5|7517.6|7502.6|7515.6|7500.6|61
1619424000000|2021-04-26 08:00:00|7516.6|7501.6|7516.7|7501.7|7517.4|7502.4|7515|7500|66
1619424300000|2021-04-26 08:05:00|7515.8|7500.8|7511|7496|7516.2|7501.2|7509.2|7494.2|83
1619424600000|2021-04-26 08:10:00|7510.3|7495.3|7511.8|7496.8|7515.5|7500.5|7509.3|7494.3|137
1619424900000|2021-04-26 08:15:00|7511.5|7496.5|7511|7496|7513|7498|7510.6|7495.6|96
1619425200000|2021-04-26 08:20:00|7511.1|7496.1|7513.2|7498.2|7514|7499|7510.3|7495.3|53
1619425500000|2021-04-26 08:25:00|7513.1|7498.1|7515|7500|7515.1|7500.1|7512.1|7497.1|63
1619425800000|2021-04-26 08:30:00|7514.7|7499.7|7516|7501|7517.4|7502.4|7514.5|7499.5|35
1619426100000|2021-04-26 08:35:00|7515.5|7500.5|7514.3|7499.3|7516.1|7501.1|7514.3|7499.3|29
1619426400000|2021-04-26 08:40:00|7515|7500|7515.9|7500.9|7516|7501|7512.8|7497.8|46
1619426700000|2021-04-26 08:45:00|7516|7501|7517.2|7502.2|7517.4|7502.4|7516|7501|34
1619427000000|2021-04-26 08:50:00|7517.1|7502.1|7518.7|7503.7|7519.6|7504.6|7517|7502|75
1619427300000|2021-04-26 08:55:00|7518.8|7503.8|7519.2|7504.2|7519.2|7504.2|7518|7503|35
1619427600000|2021-04-26 09:00:00|7519.5|7504.5|7518.3|7503.3|7520|7505|7517.9|7502.9|54
1619427900000|2021-04-26 09:05:00|7518.2|7503.2|7515.8|7500.8|7518.2|7503.2|7515.2|7500.2|43
1619428200000|2021-04-26 09:10:00|7516|7501|7518.7|7503.7|7518.9|7503.9|7516|7501|35
1619428500000|2021-04-26 09:15:00|7518.5|7503.5|7515.5|7500.5|7519.3|7504.3|7515.2|7500.2|91
1619428800000|2021-04-26 09:20:00|7515.6|7500.6|7517.5|7502.5|7517.8|7502.8|7514.5|7499.5|71
1619429100000|2021-04-26 09:25:00|7517.6|7502.6|7516.6|7501.6|7517.6|7502.6|7516.1|7501.1|29
1619429400000|2021-04-26 09:30:00|7516.5|7501.5|7516.1|7501.1|7517.1|7502.1|7515.4|7500.4|44
1619429700000|2021-04-26 09:35:00|7516.4|7501.4|7515.7|7500.7|7516.8|7501.8|7515.4|7500.4|34
1619430000000|2021-04-26 09:40:00|7515.8|7500.8|7516.1|7501.1|7516.1|7501.1|7515|7500|27
1619430300000|2021-04-26 09:45:00|7516.4|7501.4|7515|7500|7517|7502|7515|7500|51
1619430600000|2021-04-26 09:50:00|7514.8|7499.8|7515.8|7500.8|7515.8|7500.8|7514.8|7499.8|36
1619430900000|2021-04-26 09:55:00|7515.7|7500.7|7516.3|7501.3|7518.8|7503.8|7515.7|7500.7|76
1619431200000|2021-04-26 10:00:00|7516.4|7501.4|7517.8|7502.8|7518.8|7503.8|7516|7501|66
1619431500000|2021-04-26 10:05:00|7517.9|7502.9|7515.6|7500.6|7517.9|7502.9|7515.6|7500.6|18
1619431800000|2021-04-26 10:10:00|7515.5|7500.5|7515|7500|7515.5|7500.5|7515|7500|8
1619432100000|2021-04-26 10:15:00|7515.1|7500.1|7515.4|7500.4|7515.5|7500.5|7515.1|7500.1|15
1619432400000|2021-04-26 10:20:00|7515.9|7500.9|7515.9|7500.9|7515.9|7500.9|7515.6|7500.6|7
1619432700000|2021-04-26 10:25:00|7515.7|7500.7|7513.9|7498.9|7515.7|7500.7|7513.9|7498.9|18
1619433000000|2021-04-26 10:30:00|7514.2|7499.2|7513.8|7498.8|7514.8|7499.8|7512.8|7497.8|41
1619433300000|2021-04-26 10:35:00|7513.9|7498.9|7515.7|7500.7|7515.9|7500.9|7513.9|7498.9|29
1619433600000|2021-04-26 10:40:00|7516|7501|7516.8|7501.8|7517|7502|7515.9|7500.9|20
1619433900000|2021-04-26 10:45:00|7516.9|7501.9|7516.8|7501.8|7517|7502|7516.7|7501.7|13
1619434200000|2021-04-26 10:50:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|2
1619434500000|2021-04-26 10:55:00|7516.1|7501.1|7515.8|7500.8|7516.1|7501.1|7515.8|7500.8|8
1619434800000|2021-04-26 11:00:00|7516|7501|7516.8|7501.8|7516.8|7501.8|7516|7501|6
1619435100000|2021-04-26 11:05:00|7516.6|7501.6|7517.8|7502.8|7518|7503|7516.6|7501.6|17
1619435400000|2021-04-26 11:10:00|7517.5|7502.5|7517.8|7502.8|7517.9|7502.9|7517.4|7502.4|11
1619435700000|2021-04-26 11:15:00|7518|7503|7518.1|7503.1|7518.2|7503.2|7518|7503|4
1619436000000|2021-04-26 11:20:00|7518|7503|7518.2|7503.2|7518.5|7503.5|7517.9|7502.9|46
1619436300000|2021-04-26 11:25:00|7518.3|7503.3|7518.3|7503.3|7518.6|7503.6|7517.6|7502.6|101
1619436600000|2021-04-26 11:30:00|7519.8|7504.8|7518.8|7503.8|7520.4|7505.4|7518.8|7503.8|16
1619436900000|2021-04-26 11:35:00|7518.9|7503.9|7518.5|7503.5|7518.9|7503.9|7518.5|7503.5|3
1619437200000|2021-04-26 11:40:00|7518.6|7503.6|7518.5|7503.5|7518.6|7503.6|7518|7503|6
1619437500000|2021-04-26 11:45:00|7518.6|7503.6|7520|7505|7521.1|7506.1|7518.6|7503.6|18
1619437800000|2021-04-26 11:50:00|7519.9|7504.9|7521|7506|7521.3|7506.3|7519.6|7504.6|33
1619438100000|2021-04-26 11:55:00|7520.9|7505.9|7519.8|7504.8|7520.9|7505.9|7519.4|7504.4|11
1619438400000|2021-04-26 12:00:00|7519.9|7504.9|7521.2|7506.2|7521.2|7506.2|7519.9|7504.9|12
1619438700000|2021-04-26 12:05:00|7521.3|7506.3|7523.2|7508.2|7525.2|7510.2|7521.3|7506.3|65
1619439000000|2021-04-26 12:10:00|7523|7508|7528.9|7503.9|7530|7508.3|7522.7|7503.6|51
1619439300000|2021-04-26 12:15:00|7529|7504|7530.9|7505.9|7530.9|7505.9|7528.9|7503.9|26
1619439600000|2021-04-26 12:20:00|7531|7506|7526.6|7511.6|7531.6|7511.7|7526.6|7505.7|18
1619439900000|2021-04-26 12:25:00|7526.4|7511.4|7526.1|7511.1|7526.7|7511.7|7525.7|7510.7|16
1619440200000|2021-04-26 12:30:00|7526|7511|7525.3|7510.3|7526.3|7511.3|7525.3|7510.3|10
1619440500000|2021-04-26 12:35:00|7525.2|7510.2|7524|7509|7525.2|7510.2|7523.9|7508.9|9
1619440800000|2021-04-26 12:40:00|7523.9|7508.9|7524.6|7509.6|7524.7|7509.7|7523.3|7508.3|10
1619441100000|2021-04-26 12:45:00|7524.8|7509.8|7527.1|7512.1|7527.5|7512.5|7524.8|7509.8|73
1619441400000|2021-04-26 12:50:00|7527.4|7512.4|7526.7|7511.7|7527.8|7512.8|7526.3|7511.3|18
1619441700000|2021-04-26 12:55:00|7527.2|7512.2|7528|7513|7528.2|7513.2|7527.2|7512.2|34
1619442000000|2021-04-26 13:00:00|7528.1|7513.1|7528.5|7513.5|7529.5|7514.5|7527.5|7512.5|22
1619442300000|2021-04-26 13:05:00|7527.7|7512.7|7527.6|7512.6|7529.4|7514.4|7527.3|7512.3|32
1619442600000|2021-04-26 13:10:00|7527.7|7512.7|7527.9|7512.9|7528.1|7513.1|7527.6|7512.6|18
1619442900000|2021-04-26 13:15:00|7528|7513|7528.3|7513.3|7528.4|7513.4|7527.5|7512.5|21
1619443200000|2021-04-26 13:20:00|7528.2|7513.2|7527.8|7512.8|7528.2|7513.2|7527.4|7512.4|16
1619443500000|2021-04-26 13:25:00|7527.7|7512.7|7527|7512|7527.8|7512.8|7526.1|7511.1|42
1619443800000|2021-04-26 13:30:00|7527.1|7512.1|7528.5|7513.5|7529|7514|7527|7512|48
1619444100000|2021-04-26 13:35:00|7529|7514|7529.5|7514.5|7531.3|7516.3|7528.5|7513.5|62
1619444700000|2021-04-26 13:45:00|7529.4|7514.4|7531.8|7516.8|7531.8|7516.8|7529.3|7514.3|16
1619445000000|2021-04-26 13:50:00|7531.7|7516.7|7532.5|7517.5|7532.6|7517.6|7531.5|7516.5|16
1619445300000|2021-04-26 13:55:00|7532.6|7517.6|7532.2|7517.2|7533.6|7518.6|7532.1|7517.1|36
1619445600000|2021-04-26 14:00:00|7532.3|7517.3|7531.6|7516.6|7532.4|7517.4|7531.6|7516.6|18
1619445900000|2021-04-26 14:05:00|7531.7|7516.7|7528.9|7513.9|7531.7|7516.7|7528.9|7513.9|12
1619446200000|2021-04-26 14:10:00|7529|7514|7529.2|7514.2|7530|7515|7529|7514|15
1619446500000|2021-04-26 14:15:00|7529.3|7514.3|7526|7511|7529.3|7514.3|7526|7511|32
1619446800000|2021-04-26 14:20:00|7525.9|7510.9|7526.5|7511.5|7526.9|7511.9|7525.9|7510.9|12
1619447100000|2021-04-26 14:25:00|7526.4|7511.4|7526.5|7511.5|7526.5|7511.5|7526.4|7511.4|10
1619447400000|2021-04-26 14:30:00|7526.4|7511.4|7526.5|7511.5|7526.6|7511.6|7526.4|7511.4|10
1619447700000|2021-04-26 14:35:00|7525.7|7510.7|7524.2|7509.2|7525.7|7510.7|7523.3|7508.3|41
1619448000000|2021-04-26 14:40:00|7524.1|7509.1|7522.6|7507.6|7524.2|7509.2|7520.8|7505.8|60
1619448300000|2021-04-26 14:45:00|7522.5|7507.5|7520.2|7505.2|7522.6|7507.6|7520.2|7505.2|96
1619448600000|2021-04-26 14:50:00|7520.1|7505.1|7520.4|7505.4|7520.7|7505.7|7518|7503|40
1619448900000|2021-04-26 14:55:00|7520.3|7505.3|7520|7505|7521.1|7506.1|7518.8|7503.8|50
1619449200000|2021-04-26 15:00:00|7520.3|7505.3|7516.9|7501.9|7520.3|7505.3|7516.9|7501.9|36
1619449500000|2021-04-26 15:05:00|7516.8|7501.8|7517|7502|7518.4|7503.4|7516.3|7501.3|39
1619449800000|2021-04-26 15:10:00|7517.1|7502.1|7519.1|7504.1|7519.7|7504.7|7517.1|7502.1|27
1619450100000|2021-04-26 15:15:00|7519.2|7504.2|7519.5|7504.5|7519.5|7504.5|7519.2|7504.2|12
1619450400000|2021-04-26 15:20:00|7519.6|7504.6|7520.9|7505.9|7521|7506|7519.6|7504.6|18
1619450700000|2021-04-26 15:25:00|7521|7506|7520.7|7505.7|7521|7506|7520.7|7505.7|27
1619451000000|2021-04-26 15:30:00|7520.6|7505.6|7520.9|7505.9|7521|7506|7520.5|7505.5|10
1619451300000|2021-04-26 15:35:00|7521|7506|7521|7506|7521|7506|7520.8|7505.8|34
1619451600000|2021-04-26 15:40:00|7520.9|7505.9|7520.4|7505.4|7520.9|7505.9|7520.4|7505.4|7
1619451900000|2021-04-26 15:45:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7520.4|7505.4|2
1619452200000|2021-04-26 15:50:00|7520.5|7505.5|7519.6|7504.6|7520.5|7505.5|7519.2|7504.2|12
1619452500000|2021-04-26 15:55:00|7519.7|7504.7|7519.1|7504.1|7519.7|7504.7|7519.1|7504.1|8
1619452800000|2021-04-26 16:00:00|7519.2|7504.2|7519.9|7504.9|7520|7505|7519.2|7504.2|6
1619453100000|2021-04-26 16:05:00|7519.8|7504.8|7518.9|7503.9|7519.8|7504.8|7518.8|7503.8|8
1619453400000|2021-04-26 16:10:00|7519|7504|7519.1|7504.1|7519.1|7504.1|7519|7504|2
1619453700000|2021-04-26 16:15:00|7518.9|7503.9|7519.3|7504.3|7519.3|7504.3|7518.2|7503.2|93
1619454000000|2021-04-26 16:20:00|7519.2|7504.2|7518.2|7503.2|7519.2|7504.2|7518.2|7503.2|30
1619454300000|2021-04-26 16:25:00|7518.3|7503.3|7519.3|7504.3|7519.4|7504.4|7518.3|7503.3|87
1619454600000|2021-04-26 16:30:00|7519.4|7504.4|7517.2|7502.2|7519.4|7504.4|7517.2|7502.2|35
1619454900000|2021-04-26 16:35:00|7517.1|7502.1|7516.1|7501.1|7517.2|7502.2|7516|7501|11
1619455200000|2021-04-26 16:40:00|7516.2|7501.2|7516.2|7501.2|7516.4|7501.4|7516|7501|17
1619455500000|2021-04-26 16:45:00|7516.1|7501.1|7515.1|7500.1|7517.1|7502.1|7514.2|7499.2|34
1619455800000|2021-04-26 16:50:00|7515.2|7500.2|7514.6|7499.6|7515.2|7500.2|7514.4|7499.4|94
1619456100000|2021-04-26 16:55:00|7514.7|7499.7|7514.9|7499.9|7514.9|7499.9|7514.5|7499.5|17
1619456400000|2021-04-26 17:00:00|7514.8|7499.8|7513.8|7498.8|7514.8|7499.8|7513.7|7498.7|11
1619456700000|2021-04-26 17:05:00|7513.7|7498.7|7513.8|7498.8|7513.9|7498.9|7513.7|7498.7|7
1619457000000|2021-04-26 17:10:00|7514.1|7499.1|7515.1|7500.1|7515.1|7500.1|7513.8|7498.8|18
1619457300000|2021-04-26 17:15:00|7515.2|7500.2|7514.7|7499.7|7515.7|7500.7|7514.7|7499.7|12
1619457600000|2021-04-26 17:20:00|7514.8|7499.8|7514.7|7499.7|7514.8|7499.8|7514.7|7499.7|2
1619457900000|2021-04-26 17:25:00|7514.8|7499.8|7514.8|7499.8|7515|7500|7514.8|7499.8|7
1619458200000|2021-04-26 17:30:00|7514.7|7499.7|7514|7499|7514.7|7499.7|7514|7499|10
1619458500000|2021-04-26 17:35:00|7514.1|7499.1|7515|7500|7515|7500|7514.1|7499.1|74
1619458800000|2021-04-26 17:40:00|7514.9|7499.9|7515|7500|7515.6|7500.6|7514.8|7499.8|158
1619459100000|2021-04-26 17:45:00|7515.1|7500.1|7514.9|7499.9|7515.4|7500.4|7514.8|7499.8|426
1619459400000|2021-04-26 17:50:00|7515|7500|7524.6|7499.6|7524.6|7501.1|7514.8|7496.1|142
1619459700000|2021-04-26 17:55:00|7524.5|7499.5|7524.6|7499.6|7524.8|7499.8|7524|7499|28
1619460000000|2021-04-26 18:00:00|7524.5|7499.5|7524.4|7499.4|7524.5|7499.5|7524.1|7499.1|14
1619460300000|2021-04-26 18:05:00|7524.6|7499.6|7517|7502|7524.6|7502.4|7516.9|7499.1|19
1619460600000|2021-04-26 18:10:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7517.1|7502.1|3
1619460900000|2021-04-26 18:15:00|7517.2|7502.2|7517.1|7502.1|7517.2|7502.2|7517.1|7502.1|2
1619461500000|2021-04-26 18:25:00|7517.3|7502.3|7516.8|7501.8|7518|7503|7516.8|7501.8|17
1619461800000|2021-04-26 18:30:00|7517|7502|7518.3|7503.3|7519.3|7504.3|7517|7502|14
1619462100000|2021-04-26 18:35:00|7517.2|7502.2|7519.9|7504.9|7519.9|7504.9|7517.1|7502.1|10
1619462400000|2021-04-26 18:40:00|7519.3|7504.3|7518.1|7503.1|7519.3|7504.3|7517.7|7502.7|44
1619462700000|2021-04-26 18:45:00|7518.3|7503.3|7517.6|7502.6|7518.4|7503.4|7517.5|7502.5|240
1619463000000|2021-04-26 18:50:00|7517.7|7502.7|7517.6|7502.6|7517.7|7502.7|7517.6|7502.6|2
1619463300000|2021-04-26 18:55:00|7522.5|7497.5|7517.6|7502.6|7522.5|7503.8|7517.6|7496.7|16
1619463600000|2021-04-26 19:00:00|7517.8|7502.8|7518.8|7503.8|7518.8|7503.8|7517.8|7502.8|5
1619463900000|2021-04-26 19:05:00|7517.8|7502.8|7519.7|7504.7|7520.3|7505.3|7517.7|7502.7|11
1619464200000|2021-04-26 19:10:00|7520.1|7505.1|7520.4|7505.4|7521.6|7506.6|7520.1|7505.1|9
1619465100000|2021-04-26 19:25:00|7519.3|7504.3|7521.4|7506.4|7521.7|7506.7|7518.7|7503.7|35
1619465400000|2021-04-26 19:30:00|7521.2|7506.2|7522.9|7507.9|7522.9|7507.9|7521.2|7506.2|12
1619465700000|2021-04-26 19:35:00|7523.5|7508.5|7521.9|7506.9|7523.6|7508.6|7521.7|7506.7|74
1619466000000|2021-04-26 19:40:00|7521.4|7506.4|7521.5|7506.5|7522.1|7507.1|7521.3|7506.3|245
1619466300000|2021-04-26 19:45:00|7521.3|7506.3|7523.8|7508.8|7523.8|7508.8|7521.3|7506.3|13
1619487000000|2021-04-27 01:30:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|1
1619488500000|2021-04-27 01:55:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1619488800000|2021-04-27 02:00:00|7526.8|7501.8|7525.5|7500.5|7526.8|7501.8|7525.5|7500.5|6
1619489100000|2021-04-27 02:05:00|7526|7501|7526|7501|7526|7501|7526|7501|1
1619490000000|2021-04-27 02:20:00|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|7525.5|7500.5|1
1619490300000|2021-04-27 02:25:00|7526.8|7501.8|7526.3|7501.3|7526.8|7501.8|7525.8|7500.8|3
1619491200000|2021-04-27 02:40:00|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|7525.8|7500.8|1
1619492400000|2021-04-27 03:00:00|7520.8|7505.8|7520.8|7505.8|7523.1|7508.1|7520.8|7505.8|39
1619492700000|2021-04-27 03:05:00|7521|7506|7523.1|7508.1|7523.1|7508.1|7520.8|7505.8|18
1619493000000|2021-04-27 03:10:00|7522.8|7507.8|7523.1|7508.1|7530.7|7508.9|7520.8|7503|103
1619493300000|2021-04-27 03:15:00|7520.8|7505.8|7520.3|7505.3|7523.3|7508.3|7519.8|7504.8|49
1619493600000|2021-04-27 03:20:00|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|7519.8|7504.8|1
1619493900000|2021-04-27 03:25:00|7519.5|7504.5|7520.8|7505.8|7520.8|7505.8|7519.5|7504.5|5
1619494200000|2021-04-27 03:30:00|7521|7506|7518.8|7503.8|7521|7506|7518.4|7503.4|89
1619494500000|2021-04-27 03:35:00|7519.3|7504.3|7517.7|7502.7|7520.1|7505.1|7517.5|7502.5|94
1619494800000|2021-04-27 03:40:00|7517.6|7502.6|7514.5|7499.5|7518|7503|7514.5|7499.5|54
1619495100000|2021-04-27 03:45:00|7514.6|7499.6|7515|7500|7515.1|7500.1|7514.5|7499.5|52
1619495400000|2021-04-27 03:50:00|7514.9|7499.9|7516.2|7501.2|7516.4|7501.4|7514.7|7499.7|43
1619495700000|2021-04-27 03:55:00|7516.7|7501.7|7513.4|7498.4|7516.8|7501.8|7513.4|7498.4|28
1619496000000|2021-04-27 04:00:00|7513.5|7498.5|7512.8|7497.8|7514|7499|7510.2|7495.2|59
1619496300000|2021-04-27 04:05:00|7513|7498|7511.8|7496.8|7513.6|7498.6|7511.8|7496.8|41
1619496600000|2021-04-27 04:10:00|7511.6|7496.6|7509.7|7494.7|7512.1|7497.1|7509.7|7494.7|44
1619496900000|2021-04-27 04:15:00|7509.4|7494.4|7508.2|7493.2|7509.4|7494.4|7505.3|7490.3|124
1619497200000|2021-04-27 04:20:00|7508.3|7493.3|7510.3|7495.3|7510.9|7495.9|7508.2|7493.2|67
1619497500000|2021-04-27 04:25:00|7510.2|7495.2|7509.1|7494.1|7511|7496|7508.6|7493.6|27
1619497800000|2021-04-27 04:30:00|7509.4|7494.4|7509.4|7494.4|7509.6|7494.6|7507|7492|57
1619498100000|2021-04-27 04:35:00|7509.1|7494.1|7508.4|7493.4|7509.4|7494.4|7508.2|7493.2|36
1619498400000|2021-04-27 04:40:00|7508.2|7493.2|7505|7490|7508.2|7493.2|7505|7490|76
1619498700000|2021-04-27 04:45:00|7504.8|7489.8|7504|7489|7506.4|7491.4|7502.4|7487.4|100
1619499000000|2021-04-27 04:50:00|7503.7|7488.7|7502.7|7487.7|7503.7|7488.7|7502.4|7487.4|101
1619499300000|2021-04-27 04:55:00|7502.6|7487.6|7501.7|7486.7|7503.4|7488.4|7498.8|7483.8|139
1619499600000|2021-04-27 05:00:00|7501.6|7486.6|7498.6|7483.6|7502.2|7487.2|7497.8|7482.8|134
1619499900000|2021-04-27 05:05:00|7498.5|7483.5|7503.4|7488.4|7503.8|7488.8|7498|7483|121
1619500200000|2021-04-27 05:10:00|7503.2|7488.2|7502.6|7487.6|7503.2|7488.2|7502.4|7487.4|32
1619500500000|2021-04-27 05:15:00|7502.4|7487.4|7500.9|7485.9|7502.5|7487.5|7500.4|7485.4|43
1619500800000|2021-04-27 05:20:00|7500.8|7485.8|7501.9|7486.9|7502.4|7487.4|7500.8|7485.8|53
1619501100000|2021-04-27 05:25:00|7502|7487|7501.2|7486.2|7502|7487|7499.7|7484.7|31
1619501400000|2021-04-27 05:30:00|7501.1|7486.1|7497.5|7482.5|7501.1|7486.1|7495.3|7480.3|210
1619501700000|2021-04-27 05:35:00|7497.6|7482.6|7499.2|7484.2|7500.4|7485.4|7497.6|7482.6|60
1619502000000|2021-04-27 05:40:00|7499.1|7484.1|7497.2|7482.2|7499.4|7484.4|7496.8|7481.8|43
1619502300000|2021-04-27 05:45:00|7497.1|7482.1|7495.4|7480.4|7497.3|7482.3|7494.9|7479.9|69
1619502600000|2021-04-27 05:50:00|7495.3|7480.3|7496.9|7481.9|7497.4|7482.4|7495.3|7480.3|87
1619502900000|2021-04-27 05:55:00|7496.8|7481.8|7493.2|7478.2|7496.9|7481.9|7493.2|7478.2|96
1619503200000|2021-04-27 06:00:00|7493.1|7478.1|7496|7481|7496.7|7481.7|7492.8|7477.8|73
1619503500000|2021-04-27 06:05:00|7495.7|7480.7|7498|7483|7498.2|7483.2|7493.8|7478.8|79
1619503800000|2021-04-27 06:10:00|7498.1|7483.1|7497.7|7482.7|7500.2|7485.2|7496.4|7481.4|71
1619504100000|2021-04-27 06:15:00|7497.6|7482.6|7499.7|7484.7|7500.1|7485.1|7497.2|7482.2|57
1619504400000|2021-04-27 06:20:00|7499.8|7484.8|7499.3|7484.3|7499.8|7484.8|7498.4|7483.4|45
1619504700000|2021-04-27 06:25:00|7499.4|7484.4|7498.6|7483.6|7501.4|7486.4|7497.7|7482.7|67
1619505000000|2021-04-27 06:30:00|7498.7|7483.7|7499.7|7484.7|7499.8|7484.8|7498.7|7483.7|41
1619505300000|2021-04-27 06:35:00|7499.6|7484.6|7499.7|7484.7|7501.2|7486.2|7499.3|7484.3|43
1619505600000|2021-04-27 06:40:00|7499.8|7484.8|7502.8|7487.8|7503.3|7488.3|7499.3|7484.3|58
1619505900000|2021-04-27 06:45:00|7502.7|7487.7|7503.7|7488.7|7503.9|7488.9|7501.9|7486.9|83
1619506200000|2021-04-27 06:50:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503|7488|30
1619506500000|2021-04-27 06:55:00|7503.9|7488.9|7503.3|7488.3|7505.1|7490.1|7502.9|7487.9|40
1619506800000|2021-04-27 07:00:00|7503.6|7488.6|7504.6|7489.6|7506.7|7491.7|7503.6|7488.6|100
1619507100000|2021-04-27 07:05:00|7504.4|7489.4|7504|7489|7504.7|7489.7|7502.7|7487.7|77
1619507400000|2021-04-27 07:10:00|7503.8|7488.8|7501.4|7486.4|7504|7489|7501.1|7486.1|119
1619507700000|2021-04-27 07:15:00|7501.6|7486.6|7502.2|7487.2|7502.5|7487.5|7501.4|7486.4|53
1619508000000|2021-04-27 07:20:00|7502.1|7487.1|7502.7|7487.7|7503.8|7488.8|7502.1|7487.1|66
1619508300000|2021-04-27 07:25:00|7502.8|7487.8|7503.7|7488.7|7504.3|7489.3|7502.2|7487.2|76
1619508600000|2021-04-27 07:30:00|7503.4|7488.4|7501|7486|7503.6|7488.6|7500.6|7485.6|51
1619508900000|2021-04-27 07:35:00|7500.9|7485.9|7500.7|7485.7|7502.5|7487.5|7500.5|7485.5|37
1619509200000|2021-04-27 07:40:00|7501.3|7486.3|7500.8|7485.8|7501.3|7486.3|7500.2|7485.2|44
1619509500000|2021-04-27 07:45:00|7500.9|7485.9|7500.3|7485.3|7501|7486|7500|7485|28
1619509800000|2021-04-27 07:50:00|7500|7485|7499.8|7484.8|7500.6|7485.6|7499.1|7484.1|44
1619510100000|2021-04-27 07:55:00|7500.3|7485.3|7500.8|7485.8|7500.8|7485.8|7499.3|7484.3|32
1619510400000|2021-04-27 08:00:00|7500.5|7485.5|7501.4|7486.4|7501.5|7486.5|7500.3|7485.3|32
1619510700000|2021-04-27 08:05:00|7501.5|7486.5|7505.8|7490.8|7506.8|7491.8|7501.5|7486.5|82
1619511000000|2021-04-27 08:10:00|7505.5|7490.5|7512.6|7497.6|7513.3|7498.3|7505.1|7490.1|191
1619511300000|2021-04-27 08:15:00|7512.5|7497.5|7510.2|7495.2|7512.7|7497.7|7508.3|7493.3|123
1619511600000|2021-04-27 08:20:00|7510.1|7495.1|7507.4|7492.4|7510.2|7495.2|7504.7|7489.7|107
1619511900000|2021-04-27 08:25:00|7507.2|7492.2|7506|7491|7507.2|7492.2|7504.9|7489.9|56
1619512200000|2021-04-27 08:30:00|7505.7|7490.7|7507.3|7492.3|7507.5|7492.5|7505.7|7490.7|50
1619512500000|2021-04-27 08:35:00|7507.1|7492.1|7507.9|7492.9|7508.3|7493.3|7506.9|7491.9|46
1619512800000|2021-04-27 08:40:00|7507.8|7492.8|7507.8|7492.8|7510.1|7495.1|7507|7492|75
1619513100000|2021-04-27 08:45:00|7507.7|7492.7|7506.5|7491.5|7508|7493|7506.4|7491.4|44
1619513400000|2021-04-27 08:50:00|7506.7|7491.7|7507.2|7492.2|7507.8|7492.8|7506.5|7491.5|40
1619513700000|2021-04-27 08:55:00|7507.1|7492.1|7508.9|7493.9|7509.4|7494.4|7506.9|7491.9|21
1619514000000|2021-04-27 09:00:00|7509|7494|7511.9|7496.9|7512.2|7497.2|7508.5|7493.5|83
1619514300000|2021-04-27 09:05:00|7511.8|7496.8|7511.3|7496.3|7512.3|7497.3|7509.2|7494.2|84
1619514600000|2021-04-27 09:10:00|7511.4|7496.4|7511.2|7496.2|7511.6|7496.6|7510.6|7495.6|56
1619514900000|2021-04-27 09:15:00|7511.5|7496.5|7513.6|7498.6|7514.7|7499.7|7511.1|7496.1|87
1619515200000|2021-04-27 09:20:00|7513.7|7498.7|7512.6|7497.6|7514.8|7499.8|7512.6|7497.6|94
1619515500000|2021-04-27 09:25:00|7512.4|7497.4|7511|7496|7512.8|7497.8|7510.8|7495.8|77
1619515800000|2021-04-27 09:30:00|7510.9|7495.9|7510.9|7495.9|7511.8|7496.8|7509.9|7494.9|93
1619516100000|2021-04-27 09:35:00|7510.7|7495.7|7513|7498|7514.2|7499.2|7510.7|7495.7|84
1619516400000|2021-04-27 09:40:00|7512.8|7497.8|7512.7|7497.7|7513.4|7498.4|7511.2|7496.2|135
1619516700000|2021-04-27 09:45:00|7512.8|7497.8|7511.7|7496.7|7513.7|7498.7|7511|7496|110
1619517000000|2021-04-27 09:50:00|7511.6|7496.6|7510.2|7495.2|7513.3|7498.3|7509.9|7494.9|55
1619517300000|2021-04-27 09:55:00|7509.8|7494.8|7508.1|7493.1|7509.8|7494.8|7507.9|7492.9|67
1619517600000|2021-04-27 10:00:00|7508|7493|7508.4|7493.4|7509.1|7494.1|7507.1|7492.1|92
1619517900000|2021-04-27 10:05:00|7508.7|7493.7|7507.8|7492.8|7509.1|7494.1|7507.8|7492.8|16
1619518200000|2021-04-27 10:10:00|7507.1|7492.1|7506.6|7491.6|7507.6|7492.6|7506.5|7491.5|24
1619518500000|2021-04-27 10:15:00|7507.1|7492.1|7505.8|7490.8|7507.4|7492.4|7505.3|7490.3|44
1619518800000|2021-04-27 10:20:00|7505.9|7490.9|7505.8|7490.8|7506.1|7491.1|7505.2|7490.2|20
1619519100000|2021-04-27 10:25:00|7505.9|7490.9|7505.3|7490.3|7506.3|7491.3|7505.3|7490.3|13
1619519400000|2021-04-27 10:30:00|7505.1|7490.1|7504.8|7489.8|7505.8|7490.8|7504.6|7489.6|38
1619519700000|2021-04-27 10:35:00|7504.7|7489.7|7505.8|7490.8|7505.9|7490.9|7503.4|7488.4|30
1619520000000|2021-04-27 10:40:00|7505.9|7490.9|7504.8|7489.8|7506.3|7491.3|7504.6|7489.6|45
1619520300000|2021-04-27 10:45:00|7504.7|7489.7|7503.6|7488.6|7505|7490|7503.5|7488.5|39
1619520600000|2021-04-27 10:50:00|7503.5|7488.5|7502.3|7487.3|7503.5|7488.5|7501.4|7486.4|14
1619520900000|2021-04-27 10:55:00|7502.8|7487.8|7502.3|7487.3|7502.9|7487.9|7502.3|7487.3|17
1619521200000|2021-04-27 11:00:00|7502.5|7487.5|7502.6|7487.6|7502.8|7487.8|7502.5|7487.5|10
1619521500000|2021-04-27 11:05:00|7502.5|7487.5|7502.6|7487.6|7502.6|7487.6|7502.5|7487.5|10
1619521800000|2021-04-27 11:10:00|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|1
1619522100000|2021-04-27 11:15:00|7502.7|7487.7|7502.3|7487.3|7502.8|7487.8|7502.3|7487.3|3
1619522400000|2021-04-27 11:20:00|7502.7|7487.7|7502.5|7487.5|7502.9|7487.9|7502.3|7487.3|25
1619522700000|2021-04-27 11:25:00|7502.6|7487.6|7502.5|7487.5|7502.8|7487.8|7502.4|7487.4|29
1619523000000|2021-04-27 11:30:00|7502.4|7487.4|7501.1|7486.1|7502.4|7487.4|7500.8|7485.8|12
1619523300000|2021-04-27 11:35:00|7501|7486|7499.8|7484.8|7501.2|7486.2|7499.2|7484.2|29
1619523600000|2021-04-27 11:40:00|7499|7484|7499|7484|7499.8|7484.8|7499|7484|12
1619524200000|2021-04-27 11:50:00|7499.1|7484.1|7498.8|7483.8|7499.1|7484.1|7498.7|7483.7|8
1619524500000|2021-04-27 11:55:00|7498.7|7483.7|7499|7484|7499|7484|7498.7|7483.7|3
1619524800000|2021-04-27 12:00:00|7498.9|7483.9|7499.6|7484.6|7499.6|7484.6|7497.3|7482.3|31
1619525100000|2021-04-27 12:05:00|7499.5|7484.5|7499.7|7484.7|7499.7|7484.7|7499.5|7484.5|3
1619525400000|2021-04-27 12:10:00|7499.8|7484.8|7499.8|7484.8|7499.8|7484.8|7499.7|7484.7|3
1619525700000|2021-04-27 12:15:00|7499.7|7484.7|7498.8|7483.8|7499.7|7484.7|7498.8|7483.8|4
1619526000000|2021-04-27 12:20:00|7498.7|7483.7|7498.5|7483.5|7498.8|7483.8|7498.3|7483.3|7
1619526300000|2021-04-27 12:25:00|7498.8|7483.8|7499.8|7484.8|7499.9|7484.9|7498.8|7483.8|89
1619526600000|2021-04-27 12:30:00|7499.7|7484.7|7499.8|7484.8|7499.9|7484.9|7499.3|7484.3|57
1619526900000|2021-04-27 12:35:00|7499.7|7484.7|7500.8|7485.8|7500.8|7485.8|7499.7|7484.7|28
1619527200000|2021-04-27 12:40:00|7500.9|7485.9|7500.3|7485.3|7501.2|7486.2|7500.1|7485.1|14
1619527500000|2021-04-27 12:45:00|7500.4|7485.4|7500.5|7485.5|7501.3|7486.3|7500.3|7485.3|14
1619527800000|2021-04-27 12:50:00|7499.4|7484.4|7499.2|7484.2|7499.4|7484.4|7499.1|7484.1|5
1619528100000|2021-04-27 12:55:00|7499.1|7484.1|7498.7|7483.7|7499.1|7484.1|7498.6|7483.6|11
1619528400000|2021-04-27 13:00:00|7498.8|7483.8|7499.1|7484.1|7499.1|7484.1|7498.7|7483.7|7
1619528700000|2021-04-27 13:05:00|7499.3|7484.3|7500.1|7485.1|7500.6|7485.6|7499.3|7484.3|16
1619529000000|2021-04-27 13:10:00|7500.5|7485.5|7501.3|7486.3|7502.1|7487.1|7500.3|7485.3|11
1619529300000|2021-04-27 13:15:00|7501.4|7486.4|7501.8|7486.8|7501.8|7486.8|7501.4|7486.4|2
1619529600000|2021-04-27 13:20:00|7501.7|7486.7|7502.1|7487.1|7502.1|7487.1|7501.7|7486.7|8
1619529900000|2021-04-27 13:25:00|7502.3|7487.3|7502.4|7487.4|7502.5|7487.5|7502.3|7487.3|54
1619530200000|2021-04-27 13:30:00|7502.3|7487.3|7502.8|7487.8|7503.1|7488.1|7502.2|7487.2|87
1619530500000|2021-04-27 13:35:00|7502.7|7487.7|7503|7488|7503.3|7488.3|7502.7|7487.7|11
1619530800000|2021-04-27 13:40:00|7503.1|7488.1|7502.6|7487.6|7503.2|7488.2|7502.6|7487.6|10
1619531100000|2021-04-27 13:45:00|7502.5|7487.5|7501.4|7486.4|7502.5|7487.5|7498.8|7483.8|24
1619531400000|2021-04-27 13:50:00|7501.3|7486.3|7500.8|7485.8|7501.3|7486.3|7499.3|7484.3|23
1619531700000|2021-04-27 13:55:00|7500.9|7485.9|7499.5|7484.5|7500.9|7485.9|7498.7|7483.7|16
1619532000000|2021-04-27 14:00:00|7499.4|7484.4|7501.4|7486.4|7501.4|7486.4|7498.9|7483.9|37
1619532300000|2021-04-27 14:05:00|7501.3|7486.3|7501.2|7486.2|7501.3|7486.3|7501.1|7486.1|6
1619532600000|2021-04-27 14:10:00|7501.1|7486.1|7500.4|7485.4|7501.1|7486.1|7500|7485|19
1619532900000|2021-04-27 14:15:00|7500.3|7485.3|7501|7486|7501.1|7486.1|7500|7485|69
1619533200000|2021-04-27 14:20:00|7500.9|7485.9|7500.1|7485.1|7501.1|7486.1|7500.1|7485.1|17
1619533500000|2021-04-27 14:25:00|7500.2|7485.2|7501.2|7486.2|7501.2|7486.2|7500.1|7485.1|27
1619533800000|2021-04-27 14:30:00|7501.3|7486.3|7501.3|7486.3|7501.3|7486.3|7501.2|7486.2|3
1619534100000|2021-04-27 14:35:00|7501.4|7486.4|7501.4|7486.4|7501.5|7486.5|7501.2|7486.2|36
1619534400000|2021-04-27 14:40:00|7501.3|7486.3|7501.3|7486.3|7501.4|7486.4|7501.1|7486.1|23
1619534700000|2021-04-27 14:45:00|7501.4|7486.4|7503.9|7488.9|7503.9|7488.9|7501|7486|58
1619535000000|2021-04-27 14:50:00|7503.8|7488.8|7503.9|7488.9|7504.2|7489.2|7503.1|7488.1|33
1619535300000|2021-04-27 14:55:00|7504.2|7489.2|7503.7|7488.7|7504.2|7489.2|7503.6|7488.6|47
1619535600000|2021-04-27 15:00:00|7503.8|7488.8|7502.9|7487.9|7503.8|7488.8|7502.1|7487.1|41
1619535900000|2021-04-27 15:05:00|7502.8|7487.8|7503.7|7488.7|7503.8|7488.8|7502.8|7487.8|27
1619536200000|2021-04-27 15:10:00|7503.6|7488.6|7503.9|7488.9|7504|7489|7503.4|7488.4|8
1619536500000|2021-04-27 15:15:00|7503.8|7488.8|7502.9|7487.9|7503.8|7488.8|7502.9|7487.9|16
1619536800000|2021-04-27 15:20:00|7503|7488|7503.2|7488.2|7503.2|7488.2|7502.9|7487.9|5
1619537100000|2021-04-27 15:25:00|7503.1|7488.1|7503.1|7488.1|7503.3|7488.3|7502.9|7487.9|5
1619537400000|2021-04-27 15:30:00|7503.3|7488.3|7503.3|7488.3|7503.3|7488.3|7503.2|7488.2|3
1619537700000|2021-04-27 15:35:00|7502.8|7487.8|7501.8|7486.8|7502.8|7487.8|7501.8|7486.8|8
1619538000000|2021-04-27 15:40:00|7501.7|7486.7|7501.8|7486.8|7502|7487|7501.5|7486.5|48
1619538300000|2021-04-27 15:45:00|7501.7|7486.7|7501.1|7486.1|7501.9|7486.9|7501|7486|199
1619538600000|2021-04-27 15:50:00|7501|7486|7499.2|7484.2|7501.4|7486.4|7498.9|7483.9|230
1619538900000|2021-04-27 15:55:00|7499.1|7484.1|7498|7483|7499.2|7484.2|7497.8|7482.8|83
1619539200000|2021-04-27 16:00:00|7497.9|7482.9|7498|7483|7498.5|7483.5|7497.6|7482.6|35
1619539500000|2021-04-27 16:05:00|7498.1|7483.1|7498.9|7483.9|7499|7484|7497.9|7482.9|77
1619539800000|2021-04-27 16:10:00|7498.8|7483.8|7499.9|7484.9|7500.5|7485.5|7498.8|7483.8|75
1619540100000|2021-04-27 16:15:00|7500|7485|7501.8|7486.8|7501.9|7486.9|7499.9|7484.9|80
1619540400000|2021-04-27 16:20:00|7501.9|7486.9|7502.2|7487.2|7502.2|7487.2|7501.3|7486.3|156
1619540700000|2021-04-27 16:25:00|7502.3|7487.3|7502.4|7487.4|7502.4|7487.4|7502.3|7487.3|14
1619541000000|2021-04-27 16:30:00|7502.3|7487.3|7501.8|7486.8|7502.4|7487.4|7501.7|7486.7|19
1619541300000|2021-04-27 16:35:00|7501.9|7486.9|7501.9|7486.9|7502|7487|7501.7|7486.7|28
1619541600000|2021-04-27 16:40:00|7501.8|7486.8|7501.3|7486.3|7501.9|7486.9|7501.3|7486.3|19
1619541900000|2021-04-27 16:45:00|7501.4|7486.4|7501.4|7486.4|7501.4|7486.4|7501.3|7486.3|5
1619542200000|2021-04-27 16:50:00|7501.3|7486.3|7501.4|7486.4|7501.4|7486.4|7501.3|7486.3|2
1619542500000|2021-04-27 16:55:00|7501.3|7486.3|7502.2|7487.2|7502.5|7487.5|7501.3|7486.3|13
1619542800000|2021-04-27 17:00:00|7502|7487|7501.5|7486.5|7502|7487|7501.3|7486.3|11
1619543100000|2021-04-27 17:05:00|7501.4|7486.4|7501.4|7486.4|7501.6|7486.6|7501.4|7486.4|5
1619543400000|2021-04-27 17:10:00|7501.5|7486.5|7501.4|7486.4|7501.6|7486.6|7501.4|7486.4|10
1619543700000|2021-04-27 17:15:00|7501.5|7486.5|7501.4|7486.4|7501.5|7486.5|7500.3|7485.3|40
1619544000000|2021-04-27 17:20:00|7501.5|7486.5|7501.6|7486.6|7501.7|7486.7|7501.5|7486.5|10
1619544300000|2021-04-27 17:25:00|7501.7|7486.7|7501.7|7486.7|7501.8|7486.8|7501.4|7486.4|29
1619544600000|2021-04-27 17:30:00|7501.6|7486.6|7501.7|7486.7|7501.8|7486.8|7501.6|7486.6|6
1619544900000|2021-04-27 17:35:00|7501.6|7486.6|7501.8|7486.8|7501.8|7486.8|7501.6|7486.6|7
1619545200000|2021-04-27 17:40:00|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.6|7486.6|13
1619545500000|2021-04-27 17:45:00|7501.6|7486.6|7501.6|7486.6|7501.8|7486.8|7501.6|7486.6|11
1619546700000|2021-04-27 18:05:00|7501.9|7486.9|7502.1|7487.1|7502.1|7487.1|7501.9|7486.9|23
1619547000000|2021-04-27 18:10:00|7502.4|7487.4|7502.7|7487.7|7503.1|7488.1|7502.4|7487.4|18
1619547300000|2021-04-27 18:15:00|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.7|7487.7|3
1619547600000|2021-04-27 18:20:00|7502.7|7487.7|7502.8|7487.8|7502.8|7487.8|7502.7|7487.7|2
1619547900000|2021-04-27 18:25:00|7502.9|7487.9|7502.3|7487.3|7503.2|7488.2|7502.3|7487.3|28
1619548200000|2021-04-27 18:30:00|7502.4|7487.4|7502.1|7487.1|7502.4|7487.4|7502.1|7487.1|5
1619548500000|2021-04-27 18:35:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7502|7487|2
1619548800000|2021-04-27 18:40:00|7502.2|7487.2|7503.7|7488.7|7503.7|7488.7|7502.2|7487.2|9
1619549700000|2021-04-27 18:55:00|7503.8|7488.8|7503.7|7488.7|7503.8|7488.8|7503.7|7488.7|2
1619550000000|2021-04-27 19:00:00|7503.6|7488.6|7503.3|7488.3|7503.6|7488.6|7503.3|7488.3|8
1619550300000|2021-04-27 19:05:00|7503.2|7488.2|7502.5|7487.5|7503.3|7488.3|7502.5|7487.5|14
1619551500000|2021-04-27 19:25:00|7502.4|7487.4|7501.5|7486.5|7502.5|7487.5|7500.5|7485.5|14
1619551800000|2021-04-27 19:30:00|7501.7|7486.7|7502.2|7487.2|7502.3|7487.3|7501.7|7486.7|7
1619552400000|2021-04-27 19:40:00|7502.1|7487.1|7500.5|7485.5|7502.1|7487.1|7500.1|7485.1|102
1619552700000|2021-04-27 19:45:00|7500.4|7485.4|7500.5|7485.5|7500.6|7485.6|7500.3|7485.3|5
1619553000000|2021-04-27 19:50:00|7499.8|7484.8|7500.5|7485.5|7500.6|7485.6|7498.6|7483.6|9
1619553300000|2021-04-27 19:55:00|7500|7485|7500|7485|7500|7485|7500|7485|1
1619573400000|2021-04-28 01:30:00|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|1
1619573700000|2021-04-28 01:35:00|7510|7485|7510|7485|7510|7485|7510|7485|1
1619574600000|2021-04-28 01:50:00|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|7509.5|7484.5|1
1619574900000|2021-04-28 01:55:00|7508.6|7483.6|7499.1|7484.1|7508.6|7486.9|7498.7|7478|21
1619575200000|2021-04-28 02:00:00|7499.2|7484.2|7504.1|7479.1|7504.1|7487.5|7498.5|7479.1|189
1619575500000|2021-04-28 02:05:00|7503.5|7478.5|7503.5|7478.5|7503.5|7478.5|7503.5|7478.5|1
1619575800000|2021-04-28 02:10:00|7502.4|7477.4|7503.5|7478.5|7503.5|7478.5|7502.4|7477.4|2
1619576400000|2021-04-28 02:20:00|7501.8|7476.8|7500.6|7475.6|7501.8|7476.8|7499.6|7474.6|4
1619576700000|2021-04-28 02:25:00|7501.8|7476.8|7502.4|7477.4|7503.5|7478.5|7499.6|7474.6|5
1619578500000|2021-04-28 02:55:00|7501.4|7476.4|7501.9|7476.9|7501.9|7476.9|7500.7|7475.7|8
1619578800000|2021-04-28 03:00:00|7502.2|7477.2|7502.2|7477.2|7502.7|7477.7|7501.2|7476.2|12
1619579100000|2021-04-28 03:05:00|7504.6|7479.6|7503|7478|7504.6|7479.6|7503|7478|2
1619579400000|2021-04-28 03:10:00|7503.2|7478.2|7504.3|7479.3|7504.6|7479.6|7503|7478|4
1619579700000|2021-04-28 03:15:00|7504|7479|7506.8|7481.8|7506.8|7481.8|7504|7479|6
1619580000000|2021-04-28 03:20:00|7506.7|7481.7|7506.2|7481.2|7510.5|7485.5|7505.8|7480.8|13
1619580300000|2021-04-28 03:25:00|7506.1|7481.1|7501.3|7486.3|7506.1|7488|7501.3|7480.9|6
1619580600000|2021-04-28 03:30:00|7501.6|7486.6|7498.6|7483.6|7502|7487|7497.6|7482.6|228
1619580900000|2021-04-28 03:35:00|7498.7|7483.7|7495.6|7480.6|7499.2|7484.2|7495.4|7480.4|121
1619581200000|2021-04-28 03:40:00|7495.5|7480.5|7497.4|7482.4|7498.4|7483.4|7494.5|7479.5|108
1619581500000|2021-04-28 03:45:00|7497.1|7482.1|7496.3|7481.3|7497.3|7482.3|7495.1|7480.1|47
1619581800000|2021-04-28 03:50:00|7496.2|7481.2|7497|7482|7497.4|7482.4|7495.4|7480.4|51
1619582100000|2021-04-28 03:55:00|7496.7|7481.7|7495.9|7480.9|7497.2|7482.2|7495.9|7480.9|26
1619582400000|2021-04-28 04:00:00|7495.7|7480.7|7494.2|7479.2|7495.7|7480.7|7493.6|7478.6|50
1619582700000|2021-04-28 04:05:00|7494.1|7479.1|7490.9|7475.9|7494.1|7479.1|7490|7475|61
1619583000000|2021-04-28 04:10:00|7491.2|7476.2|7491.1|7476.1|7491.9|7476.9|7490.4|7475.4|46
1619583300000|2021-04-28 04:15:00|7491.2|7476.2|7494|7479|7494|7479|7490.9|7475.9|45
1619583600000|2021-04-28 04:20:00|7493.8|7478.8|7492.6|7477.6|7494.6|7479.6|7492|7477|53
1619583900000|2021-04-28 04:25:00|7493|7478|7492.6|7477.6|7493.4|7478.4|7492.5|7477.5|13
1619584200000|2021-04-28 04:30:00|7492.8|7477.8|7485.9|7470.9|7492.8|7477.8|7484.6|7469.6|95
1619584500000|2021-04-28 04:35:00|7486.4|7471.4|7485.2|7470.2|7487.4|7472.4|7484|7469|105
1619584800000|2021-04-28 04:40:00|7485.4|7470.4|7487.9|7472.9|7488.8|7473.8|7485.2|7470.2|88
1619585100000|2021-04-28 04:45:00|7487.8|7472.8|7489.7|7474.7|7489.7|7474.7|7486.4|7471.4|85
1619585400000|2021-04-28 04:50:00|7489.8|7474.8|7489.3|7474.3|7491.4|7476.4|7489.3|7474.3|64
1619585700000|2021-04-28 04:55:00|7489.4|7474.4|7487.2|7472.2|7489.8|7474.8|7487|7472|48
1619586000000|2021-04-28 05:00:00|7487.3|7472.3|7487.3|7472.3|7488.5|7473.5|7486.2|7471.2|41
1619586300000|2021-04-28 05:05:00|7487.4|7472.4|7482.1|7467.1|7487.4|7472.4|7481.2|7466.2|79
1619586600000|2021-04-28 05:10:00|7482.3|7467.3|7485.5|7470.5|7485.9|7470.9|7482|7467|72
1619586900000|2021-04-28 05:15:00|7485.4|7470.4|7483.6|7468.6|7485.4|7470.4|7483.4|7468.4|36
1619587200000|2021-04-28 05:20:00|7483.8|7468.8|7484.2|7469.2|7484.7|7469.7|7483.4|7468.4|39
1619587500000|2021-04-28 05:25:00|7484.1|7469.1|7485.8|7470.8|7486.6|7471.6|7483.4|7468.4|50
1619587800000|2021-04-28 05:30:00|7485.7|7470.7|7485.8|7470.8|7487.2|7472.2|7485.2|7470.2|35
1619588100000|2021-04-28 05:35:00|7485.7|7470.7|7487.3|7472.3|7487.3|7472.3|7485.7|7470.7|40
1619588400000|2021-04-28 05:40:00|7487.4|7472.4|7488.7|7473.7|7488.8|7473.8|7487.3|7472.3|64
1619588700000|2021-04-28 05:45:00|7488.8|7473.8|7487.3|7472.3|7489.3|7474.3|7487.3|7472.3|35
1619589000000|2021-04-28 05:50:00|7487|7472|7484.1|7469.1|7487|7472|7483.6|7468.6|45
1619589300000|2021-04-28 05:55:00|7483.8|7468.8|7483.4|7468.4|7484.1|7469.1|7482.2|7467.2|52
1619589600000|2021-04-28 06:00:00|7483.2|7468.2|7485.1|7470.1|7485.6|7470.6|7482.6|7467.6|103
1619589900000|2021-04-28 06:05:00|7485.2|7470.2|7481.2|7466.2|7485.5|7470.5|7480.1|7465.1|66
1619590200000|2021-04-28 06:10:00|7481|7466|7481.5|7466.5|7481.7|7466.7|7479.4|7464.4|95
1619590500000|2021-04-28 06:15:00|7481.4|7466.4|7480.6|7465.6|7481.6|7466.6|7479.8|7464.8|56
1619590800000|2021-04-28 06:20:00|7480.7|7465.7|7484.3|7469.3|7484.3|7469.3|7480|7465|80
1619591100000|2021-04-28 06:25:00|7484|7469|7482.9|7467.9|7484.2|7469.2|7482.8|7467.8|48
1619591400000|2021-04-28 06:30:00|7483.1|7468.1|7482.4|7467.4|7483.2|7468.2|7482.1|7467.1|53
1619591700000|2021-04-28 06:35:00|7482.5|7467.5|7484.5|7469.5|7484.7|7469.7|7482.5|7467.5|66
1619592000000|2021-04-28 06:40:00|7484.4|7469.4|7482.9|7467.9|7484.5|7469.5|7482.3|7467.3|46
1619592300000|2021-04-28 06:45:00|7482.8|7467.8|7484.2|7469.2|7484.3|7469.3|7482.5|7467.5|41
1619592600000|2021-04-28 06:50:00|7484.4|7469.4|7484.8|7469.8|7485.2|7470.2|7484|7469|32
1619592900000|2021-04-28 06:55:00|7484.9|7469.9|7489.7|7474.7|7489.7|7474.7|7484.9|7469.9|77
1619593200000|2021-04-28 07:00:00|7489.8|7474.8|7489.7|7474.7|7493.7|7478.7|7489.1|7474.1|131
1619593500000|2021-04-28 07:05:00|7489.8|7474.8|7488.5|7473.5|7491|7476|7487.6|7472.6|99
1619593800000|2021-04-28 07:10:00|7488.2|7473.2|7489.5|7474.5|7490.2|7475.2|7488.2|7473.2|27
1619594100000|2021-04-28 07:15:00|7489.2|7474.2|7488|7473|7489.7|7474.7|7488|7473|52
1619594400000|2021-04-28 07:20:00|7488.1|7473.1|7488|7473|7488.8|7473.8|7487.3|7472.3|50
1619594700000|2021-04-28 07:25:00|7488.3|7473.3|7489.3|7474.3|7490|7475|7488.3|7473.3|43
1619595000000|2021-04-28 07:30:00|7489.2|7474.2|7490.5|7475.5|7490.7|7475.7|7489.1|7474.1|49
1619595300000|2021-04-28 07:35:00|7490.6|7475.6|7490.3|7475.3|7491|7476|7490.3|7475.3|15
1619595600000|2021-04-28 07:40:00|7490.1|7475.1|7488|7473|7490.1|7475.1|7488|7473|23
1619595900000|2021-04-28 07:45:00|7487.9|7472.9|7486.1|7471.1|7488.1|7473.1|7485.8|7470.8|68
1619596200000|2021-04-28 07:50:00|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485|7470|33
1619596500000|2021-04-28 07:55:00|7485.5|7470.5|7486.1|7471.1|7486.6|7471.6|7485.1|7470.1|41
1619596800000|2021-04-28 08:00:00|7485.7|7470.7|7487|7472|7487|7472|7485.6|7470.6|27
1619597100000|2021-04-28 08:05:00|7486.6|7471.6|7487.1|7472.1|7488.8|7473.8|7486.6|7471.6|25
1619597400000|2021-04-28 08:10:00|7486.8|7471.8|7485.3|7470.3|7486.8|7471.8|7485.3|7470.3|14
1619597700000|2021-04-28 08:15:00|7485.4|7470.4|7486.7|7471.7|7487.7|7472.7|7485.4|7470.4|53
1619598000000|2021-04-28 08:20:00|7486.8|7471.8|7485.4|7470.4|7487|7472|7485.3|7470.3|15
1619598300000|2021-04-28 08:25:00|7485.3|7470.3|7481.5|7466.5|7485.3|7470.3|7480.5|7465.5|75
1619598600000|2021-04-28 08:30:00|7482|7467|7479.2|7464.2|7482.1|7467.1|7479.2|7464.2|45
1619598900000|2021-04-28 08:35:00|7478.8|7463.8|7471.9|7456.9|7483.3|7465.3|7471.7|7452.2|145
1619599200000|2021-04-28 08:40:00|7471.8|7456.8|7472|7457|7476.2|7461.2|7468.6|7448.7|110
1619599500000|2021-04-28 08:45:00|7471.8|7456.8|7473.4|7458.4|7476.6|7461.6|7471.1|7456.1|85
1619599800000|2021-04-28 08:50:00|7473.5|7458.5|7470.6|7455.6|7475.4|7460.4|7469.4|7454.4|118
1619600100000|2021-04-28 08:55:00|7470.5|7455.5|7474.3|7459.3|7476.4|7461.4|7469.5|7454.5|88
1619600400000|2021-04-28 09:00:00|7473.8|7458.8|7474|7459|7474.8|7459.8|7473.3|7458.3|84
1619600700000|2021-04-28 09:05:00|7473.9|7458.9|7475.2|7460.2|7475.2|7460.2|7471.7|7456.7|67
1619601000000|2021-04-28 09:10:00|7475.1|7460.1|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|17
1619601300000|2021-04-28 09:15:00|7475.3|7460.3|7476.7|7461.7|7477.2|7462.2|7474.8|7459.8|63
1619601600000|2021-04-28 09:20:00|7476.8|7461.8|7475.2|7460.2|7478.3|7463.3|7474.8|7459.8|48
1619601900000|2021-04-28 09:25:00|7475.1|7460.1|7476.5|7461.5|7476.5|7461.5|7474.4|7459.4|48
1619602200000|2021-04-28 09:30:00|7476.7|7461.7|7475.8|7460.8|7476.8|7461.8|7475.6|7460.6|33
1619602500000|2021-04-28 09:35:00|7475.9|7460.9|7477.8|7462.8|7478.8|7463.8|7475.8|7460.8|35
1619602800000|2021-04-28 09:40:00|7477.5|7462.5|7476.9|7461.9|7477.9|7462.9|7475.3|7460.3|44
1619603100000|2021-04-28 09:45:00|7476.8|7461.8|7477|7462|7477|7462|7475.8|7460.8|42
1619603400000|2021-04-28 09:50:00|7477.1|7462.1|7480.7|7465.7|7482.3|7467.3|7477.1|7462.1|69
1619603700000|2021-04-28 09:55:00|7481.4|7466.4|7479.1|7464.1|7481.8|7466.8|7478.7|7463.7|94
1619604000000|2021-04-28 10:00:00|7479.2|7464.2|7479.6|7464.6|7481.1|7466.1|7477.6|7462.6|66
1619604300000|2021-04-28 10:05:00|7479.5|7464.5|7479|7464|7479.6|7464.6|7477.6|7462.6|33
1619604600000|2021-04-28 10:10:00|7478.9|7463.9|7478.8|7463.8|7479.1|7464.1|7478.6|7463.6|12
1619604900000|2021-04-28 10:15:00|7478.9|7463.9|7480.8|7465.8|7481.4|7466.4|7478.8|7463.8|35
1619605200000|2021-04-28 10:20:00|7480.7|7465.7|7477.1|7462.1|7480.7|7465.7|7476.1|7461.1|44
1619605500000|2021-04-28 10:25:00|7477|7462|7477.3|7462.3|7477.8|7462.8|7476.6|7461.6|14
1619605800000|2021-04-28 10:30:00|7477|7462|7480.1|7465.1|7480.5|7465.5|7476.6|7461.6|50
1619606100000|2021-04-28 10:35:00|7480.2|7465.2|7480.5|7465.5|7481.4|7466.4|7479.7|7464.7|41
1619606400000|2021-04-28 10:40:00|7480.1|7465.1|7481|7466|7481.8|7466.8|7480.1|7465.1|27
1619606700000|2021-04-28 10:45:00|7480.9|7465.9|7481.4|7466.4|7481.7|7466.7|7480.4|7465.4|17
1619607000000|2021-04-28 10:50:00|7481.3|7466.3|7480.5|7465.5|7481.3|7466.3|7479.8|7464.8|20
1619607300000|2021-04-28 10:55:00|7480.4|7465.4|7481.1|7466.1|7482.9|7467.9|7479.9|7464.9|72
1619607600000|2021-04-28 11:00:00|7481.4|7466.4|7478|7463|7481.4|7466.4|7477.6|7462.6|26
1619607900000|2021-04-28 11:05:00|7477.9|7462.9|7479|7464|7479.6|7464.6|7477.4|7462.4|40
1619608200000|2021-04-28 11:10:00|7478.9|7463.9|7479.6|7464.6|7480.4|7465.4|7478.6|7463.6|59
1619608500000|2021-04-28 11:15:00|7479.4|7464.4|7479.8|7464.8|7480.3|7465.3|7479.2|7464.2|37
1619608800000|2021-04-28 11:20:00|7479.9|7464.9|7480.9|7465.9|7481.2|7466.2|7479.8|7464.8|35
1619609100000|2021-04-28 11:25:00|7481|7466|7481.5|7466.5|7482.1|7467.1|7480.2|7465.2|33
1619609400000|2021-04-28 11:30:00|7481.6|7466.6|7484.2|7469.2|7484.2|7469.2|7481.1|7466.1|19
1619609700000|2021-04-28 11:35:00|7484.1|7469.1|7483.9|7468.9|7484.2|7469.2|7482.7|7467.7|17
1619610000000|2021-04-28 11:40:00|7484|7469|7486.3|7471.3|7487.6|7472.6|7484|7469|21
1619610300000|2021-04-28 11:45:00|7485.5|7470.5|7487|7472|7487.4|7472.4|7485.2|7470.2|18
1619610600000|2021-04-28 11:50:00|7487.5|7472.5|7488.6|7473.6|7488.7|7473.7|7486.9|7471.9|24
1619610900000|2021-04-28 11:55:00|7488.7|7473.7|7488.5|7473.5|7489.2|7474.2|7487.8|7472.8|16
1619611200000|2021-04-28 12:00:00|7488.2|7473.2|7487.9|7472.9|7488.2|7473.2|7487|7472|19
1619611500000|2021-04-28 12:05:00|7487.8|7472.8|7486.6|7471.6|7487.8|7472.8|7486.6|7471.6|16
1619611800000|2021-04-28 12:10:00|7486.9|7471.9|7487.9|7472.9|7488.4|7473.4|7486.8|7471.8|12
1619612100000|2021-04-28 12:15:00|7488.8|7473.8|7488.6|7473.6|7489.3|7474.3|7487.9|7472.9|24
1619612400000|2021-04-28 12:20:00|7488.3|7473.3|7488.9|7473.9|7488.9|7473.9|7487.6|7472.6|15
1619612700000|2021-04-28 12:25:00|7488.8|7473.8|7489.7|7474.7|7489.7|7474.7|7488.8|7473.8|5
1619613000000|2021-04-28 12:30:00|7490.3|7475.3|7489.6|7474.6|7490.4|7475.4|7489|7474|11
1619613300000|2021-04-28 12:35:00|7489.9|7474.9|7490|7475|7490.7|7475.7|7489.4|7474.4|10
1619613600000|2021-04-28 12:40:00|7489.9|7474.9|7488.9|7473.9|7490.4|7475.4|7488.7|7473.7|26
1619613900000|2021-04-28 12:45:00|7488.8|7473.8|7489.7|7474.7|7489.7|7474.7|7488.2|7473.2|13
1619614200000|2021-04-28 12:50:00|7490.4|7475.4|7491.5|7476.5|7492.3|7477.3|7490.2|7475.2|29
1619614500000|2021-04-28 12:55:00|7491.7|7476.7|7492.9|7477.9|7493.3|7478.3|7491.7|7476.7|34
1619614800000|2021-04-28 13:00:00|7493|7478|7494.6|7479.6|7495.5|7480.5|7492.8|7477.8|37
1619615100000|2021-04-28 13:05:00|7494.5|7479.5|7494.3|7479.3|7494.9|7479.9|7493.6|7478.6|9
1619615400000|2021-04-28 13:10:00|7494.5|7479.5|7491.5|7476.5|7494.5|7479.5|7491.5|7476.5|16
1619615700000|2021-04-28 13:15:00|7491.6|7476.6|7491.3|7476.3|7492|7477|7491|7476|11
1619616000000|2021-04-28 13:20:00|7491.4|7476.4|7490.8|7475.8|7492.6|7477.6|7490.8|7475.8|13
1619616300000|2021-04-28 13:25:00|7491.1|7476.1|7490.8|7475.8|7491.9|7476.9|7490.8|7475.8|4
1619616600000|2021-04-28 13:30:00|7491.1|7476.1|7490.3|7475.3|7491.6|7476.6|7489.4|7474.4|33
1619616900000|2021-04-28 13:35:00|7490.8|7475.8|7491.6|7476.6|7491.6|7476.6|7490.3|7475.3|7
1619617200000|2021-04-28 13:40:00|7490.5|7475.5|7488.6|7473.6|7490.8|7475.8|7487.7|7472.7|27
1619617500000|2021-04-28 13:45:00|7488.5|7473.5|7487.4|7472.4|7489|7474|7486.2|7471.2|34
1619617800000|2021-04-28 13:50:00|7487.3|7472.3|7487.5|7472.5|7488.2|7473.2|7486.3|7471.3|34
1619618100000|2021-04-28 13:55:00|7487.8|7472.8|7487.2|7472.2|7488|7473|7486.4|7471.4|26
1619618400000|2021-04-28 14:00:00|7487.3|7472.3|7486.6|7471.6|7487.3|7472.3|7486|7471|16
1619618700000|2021-04-28 14:05:00|7486.7|7471.7|7487|7472|7487.2|7472.2|7486.2|7471.2|16
1619619000000|2021-04-28 14:10:00|7486.8|7471.8|7485.2|7470.2|7486.8|7471.8|7485.2|7470.2|6
1619619300000|2021-04-28 14:15:00|7485.1|7470.1|7489.5|7464.5|7489.5|7470.9|7485.1|7463.5|26
1619619600000|2021-04-28 14:20:00|7489.7|7464.7|7484.5|7469.5|7489.7|7470.9|7484.2|7464.7|28
1619619900000|2021-04-28 14:25:00|7484.6|7469.6|7486.8|7471.8|7488|7473|7484.6|7469.6|48
1619620200000|2021-04-28 14:30:00|7486.7|7471.7|7487.2|7472.2|7488.1|7473.1|7486.7|7471.7|21
1619620500000|2021-04-28 14:35:00|7487.3|7472.3|7487.5|7472.5|7487.9|7472.9|7487.3|7472.3|5
1619620800000|2021-04-28 14:40:00|7488.3|7473.3|7488.3|7473.3|7488.4|7473.4|7487.8|7472.8|22
1619621100000|2021-04-28 14:45:00|7489.8|7474.8|7494.7|7479.7|7495.1|7480.1|7489|7474|41
1619621400000|2021-04-28 14:50:00|7494.4|7479.4|7494.6|7479.6|7494.6|7479.6|7493.4|7478.4|34
1619621700000|2021-04-28 14:55:00|7495.5|7480.5|7495.3|7480.3|7502.1|7483|7493.5|7474.7|29
1619622000000|2021-04-28 15:00:00|7494|7479|7493.1|7478.1|7495.3|7480.3|7492.6|7477.6|39
1619622300000|2021-04-28 15:05:00|7493.3|7478.3|7491.9|7476.9|7493.3|7478.3|7491.4|7476.4|28
1619622600000|2021-04-28 15:10:00|7491.8|7476.8|7489.4|7474.4|7491.8|7476.8|7489.1|7474.1|30
1619622900000|2021-04-28 15:15:00|7489.3|7474.3|7492.3|7477.3|7493.4|7478.4|7489.2|7474.2|13
1619623200000|2021-04-28 15:20:00|7490.8|7475.8|7492.1|7477.1|7492.5|7477.5|7490.8|7475.8|8
1619623500000|2021-04-28 15:25:00|7490.3|7475.3|7489.2|7474.2|7490.3|7475.3|7489.1|7474.1|13
1619623800000|2021-04-28 15:30:00|7489.3|7474.3|7488.3|7473.3|7489.3|7474.3|7487.4|7472.4|22
1619624100000|2021-04-28 15:35:00|7488.6|7473.6|7487.6|7472.6|7488.9|7473.9|7487.6|7472.6|14
1619624400000|2021-04-28 15:40:00|7487.7|7472.7|7485.8|7470.8|7487.7|7472.7|7485.3|7470.3|16
1619624700000|2021-04-28 15:45:00|7485.9|7470.9|7486.5|7471.5|7486.6|7471.6|7485.8|7470.8|11
1619625000000|2021-04-28 15:50:00|7486.6|7471.6|7487|7472|7487.2|7472.2|7486.6|7471.6|9
1619625300000|2021-04-28 15:55:00|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|7486.9|7471.9|1
1619625600000|2021-04-28 16:00:00|7487|7472|7488.3|7473.3|7489.1|7474.1|7487|7472|41
1619625900000|2021-04-28 16:05:00|7488.4|7473.4|7488.5|7473.5|7488.9|7473.9|7488.4|7473.4|8
1619626200000|2021-04-28 16:10:00|7488.3|7473.3|7488.1|7473.1|7488.3|7473.3|7488.1|7473.1|3
1619626500000|2021-04-28 16:15:00|7487.8|7472.8|7488.4|7473.4|7488.8|7473.8|7487.8|7472.8|4
1619627100000|2021-04-28 16:25:00|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1619627400000|2021-04-28 16:30:00|7488.1|7473.1|7487.8|7472.8|7488.1|7473.1|7487.8|7472.8|2
1619627700000|2021-04-28 16:35:00|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|7488.3|7473.3|1
1619628300000|2021-04-28 16:45:00|7488.1|7473.1|7488.1|7473.1|7488.1|7473.1|7487.8|7472.8|3
1619628600000|2021-04-28 16:50:00|7488|7473|7487.6|7472.6|7488|7473|7487.6|7472.6|3
1619628900000|2021-04-28 16:55:00|7486.9|7471.9|7487.1|7472.1|7487.1|7472.1|7486.9|7471.9|2
1619629200000|2021-04-28 17:00:00|7487.3|7472.3|7487.7|7472.7|7488.1|7473.1|7487.3|7472.3|13
1619629500000|2021-04-28 17:05:00|7487.4|7472.4|7486.4|7471.4|7487.4|7472.4|7486.4|7471.4|4
1619629800000|2021-04-28 17:10:00|7486.3|7471.3|7487.3|7472.3|7487.4|7472.4|7486.3|7471.3|6
1619630100000|2021-04-28 17:15:00|7487.4|7472.4|7487.5|7472.5|7487.5|7472.5|7487.4|7472.4|2
1619630400000|2021-04-28 17:20:00|7487.9|7472.9|7488.6|7473.6|7489.3|7474.3|7487.8|7472.8|7
1619630700000|2021-04-28 17:25:00|7488.3|7473.3|7488|7473|7488.3|7473.3|7488|7473|4
1619631300000|2021-04-28 17:35:00|7487.8|7472.8|7486.8|7471.8|7487.8|7472.8|7486.8|7471.8|2
1619631600000|2021-04-28 17:40:00|7487.8|7472.8|7486.3|7471.3|7487.8|7472.8|7485.9|7470.9|22
1619631900000|2021-04-28 17:45:00|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|7486.2|7471.2|1
1619632500000|2021-04-28 17:55:00|7486.1|7471.1|7489.1|7464.1|7491.3|7471.1|7486|7464.1|17
1619632800000|2021-04-28 18:00:00|7489.8|7464.8|7491|7466|7491.5|7466.5|7484.8|7459.8|32
1619633100000|2021-04-28 18:05:00|7488.5|7463.5|7484.5|7459.5|7490.8|7465.8|7484.3|7459.3|30
1619633400000|2021-04-28 18:10:00|7486.3|7461.3|7487.5|7462.5|7487.5|7462.5|7486.3|7461.3|3
1619633700000|2021-04-28 18:15:00|7487|7462|7485.5|7460.5|7487|7462|7485.5|7460.5|2
1619634300000|2021-04-28 18:25:00|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|7485.6|7460.6|1
1619634900000|2021-04-28 18:35:00|7484.6|7459.6|7484.3|7459.3|7484.6|7459.6|7484.3|7459.3|2
1619635200000|2021-04-28 18:40:00|7482.7|7457.7|7482.1|7457.1|7482.7|7457.7|7478.9|7453.9|13
1619635500000|2021-04-28 18:45:00|7482.2|7457.2|7480.8|7455.8|7482.3|7457.3|7479.1|7454.1|19
1619635800000|2021-04-28 18:50:00|7481.1|7456.1|7481.8|7456.8|7481.8|7456.8|7481.1|7456.1|2
1619636100000|2021-04-28 18:55:00|7482.1|7457.1|7482.3|7457.3|7484.1|7459.1|7482.1|7457.1|6
1619636400000|2021-04-28 19:00:00|7480.6|7455.6|7484|7459|7484|7459|7480.3|7455.3|7
1619636700000|2021-04-28 19:05:00|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|7483.8|7458.8|1
1619637000000|2021-04-28 19:10:00|7482.5|7457.5|7485.5|7460.5|7485.8|7460.8|7482.5|7457.5|7
1619637300000|2021-04-28 19:15:00|7485.6|7460.6|7483.5|7458.5|7485.6|7460.6|7483.1|7458.1|11
1619637600000|2021-04-28 19:20:00|7484|7459|7484|7459|7484|7459|7484|7459|1
1619638200000|2021-04-28 19:30:00|7484.1|7459.1|7484.8|7459.8|7484.8|7459.8|7484.1|7459.1|2
1619638500000|2021-04-28 19:35:00|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|7484.3|7459.3|1
1619638800000|2021-04-28 19:40:00|7482.2|7457.2|7480.8|7455.8|7482.5|7457.5|7480.2|7455.2|9
1619639100000|2021-04-28 19:45:00|7481|7456|7480|7455|7481|7456|7480|7455|2
1619639700000|2021-04-28 19:55:00|7480.3|7455.3|7480.5|7455.5|7481.1|7456.1|7480.3|7455.3|6
1619659800000|2021-04-29 01:30:00|7475|7450|7470.5|7445.5|7475|7450|7470.5|7445.5|3
1619660400000|2021-04-29 01:40:00|7472.1|7447.1|7466.7|7441.7|7474|7449|7466.2|7441.2|10
1619660700000|2021-04-29 01:45:00|7464.9|7439.9|7464.9|7439.9|7465.9|7445.7|7460.7|7439.9|9
1619661000000|2021-04-29 01:50:00|7464.1|7439.1|7462.8|7437.8|7464.1|7439.1|7462.6|7437.6|4
1619661300000|2021-04-29 01:55:00|7462.9|7437.9|7461.5|7446.5|7463.1|7446.5|7458.7|7437.9|7
1619661600000|2021-04-29 02:00:00|7462|7447|7461|7446|7462|7447|7461|7446|3
1619661900000|2021-04-29 02:05:00|7460.9|7445.9|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|6
1619662200000|2021-04-29 02:10:00|7470.4|7445.4|7467.6|7442.6|7470.4|7447.6|7462.6|7442.6|3
1619664000000|2021-04-29 02:40:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7467.6|7442.6|3
1619664300000|2021-04-29 02:45:00|7473.9|7448.9|7473.2|7448.2|7473.9|7448.9|7473.1|7448.1|8
1619664600000|2021-04-29 02:50:00|7473.3|7448.3|7467|7442|7475.1|7450.1|7467|7442|12
1619664900000|2021-04-29 02:55:00|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|7467.3|7442.3|1
1619665500000|2021-04-29 03:05:00|7466.8|7441.8|7476.3|7451.3|7476.3|7451.3|7466.8|7441.8|8
1619665800000|2021-04-29 03:10:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|1
1619666100000|2021-04-29 03:15:00|7471.6|7446.6|7471.8|7446.8|7471.8|7446.8|7469.5|7444.5|3
1619666400000|2021-04-29 03:20:00|7469.5|7444.5|7471.3|7446.3|7472.3|7447.3|7469.5|7444.5|4
1619666700000|2021-04-29 03:25:00|7470.1|7445.1|7468.5|7443.5|7470.1|7445.1|7468.5|7443.5|2
1619667000000|2021-04-29 03:30:00|7468.6|7443.6|7473.1|7448.1|7473.2|7448.2|7468.6|7443.6|68
1619667300000|2021-04-29 03:35:00|7467.8|7452.8|7466.1|7451.1|7469|7454|7463.4|7448.4|80
1619667600000|2021-04-29 03:40:00|7466.6|7451.6|7465.5|7450.5|7467.6|7452.6|7462|7447|72
1619667900000|2021-04-29 03:45:00|7465.6|7450.6|7470.2|7455.2|7472.3|7457.3|7465.6|7450.6|91
1619668200000|2021-04-29 03:50:00|7470|7455|7470|7455|7470.3|7455.3|7468.9|7453.9|46
1619668500000|2021-04-29 03:55:00|7470.1|7455.1|7470|7455|7473|7458|7468.7|7453.7|78
1619668800000|2021-04-29 04:00:00|7469.9|7454.9|7468.5|7453.5|7470|7455|7467.7|7452.7|74
1619669100000|2021-04-29 04:05:00|7468.4|7453.4|7464.9|7449.9|7468.9|7453.9|7464.3|7449.3|46
1619669400000|2021-04-29 04:10:00|7465|7450|7462.1|7447.1|7465|7450|7459.7|7444.7|65
1619669700000|2021-04-29 04:15:00|7462.2|7447.2|7463.2|7448.2|7464.8|7449.8|7462.1|7447.1|51
1619670000000|2021-04-29 04:20:00|7463.3|7448.3|7464.4|7449.4|7464.4|7449.4|7463.3|7448.3|26
1619670300000|2021-04-29 04:25:00|7464.5|7449.5|7466.3|7451.3|7467.4|7452.4|7464.5|7449.5|48
1619670600000|2021-04-29 04:30:00|7466|7451|7465.3|7450.3|7466|7451|7462|7447|107
1619670900000|2021-04-29 04:35:00|7465.2|7450.2|7465.2|7450.2|7465.4|7450.4|7464.3|7449.3|53
1619671200000|2021-04-29 04:40:00|7465.3|7450.3|7457.1|7442.1|7465.3|7450.3|7456.4|7441.4|108
1619671500000|2021-04-29 04:45:00|7457|7442|7452|7437|7457.1|7442.1|7450|7435|133
1619671800000|2021-04-29 04:50:00|7451.9|7436.9|7448.3|7433.3|7452.9|7437.9|7447.6|7432.6|137
1619672100000|2021-04-29 04:55:00|7448.2|7433.2|7448.6|7433.6|7451.7|7436.7|7448.2|7433.2|96
1619672400000|2021-04-29 05:00:00|7449.1|7434.1|7448.6|7433.6|7450.1|7435.1|7448.6|7433.6|38
1619672700000|2021-04-29 05:05:00|7448.8|7433.8|7449.2|7434.2|7450.8|7435.8|7448.6|7433.6|51
1619673000000|2021-04-29 05:10:00|7449.1|7434.1|7452.3|7437.3|7452.4|7437.4|7449.1|7434.1|69
1619673300000|2021-04-29 05:15:00|7452.2|7437.2|7451.1|7436.1|7453.3|7438.3|7451.1|7436.1|77
1619673600000|2021-04-29 05:20:00|7451|7436|7448.7|7433.7|7451|7436|7448.4|7433.4|42
1619673900000|2021-04-29 05:25:00|7448.8|7433.8|7453.2|7438.2|7453.5|7438.5|7448.7|7433.7|88
1619674200000|2021-04-29 05:30:00|7453.1|7438.1|7452|7437|7454.6|7439.6|7452|7437|60
1619674500000|2021-04-29 05:35:00|7451.9|7436.9|7454.3|7439.3|7454.3|7439.3|7450.2|7435.2|77
1619674800000|2021-04-29 05:40:00|7454.4|7439.4|7453.9|7438.9|7455.3|7440.3|7453.3|7438.3|58
1619675100000|2021-04-29 05:45:00|7454|7439|7451.7|7436.7|7455.3|7440.3|7449.1|7434.1|98
1619675400000|2021-04-29 05:50:00|7451.8|7436.8|7450.6|7435.6|7451.8|7436.8|7450.3|7435.3|66
1619675700000|2021-04-29 05:55:00|7450.3|7435.3|7451|7436|7451.3|7436.3|7449.8|7434.8|41
1619676000000|2021-04-29 06:00:00|7451.1|7436.1|7448.9|7433.9|7451.1|7436.1|7448.8|7433.8|32
1619676300000|2021-04-29 06:05:00|7449.1|7434.1|7449.7|7434.7|7451.2|7436.2|7449|7434|55
1619676600000|2021-04-29 06:10:00|7449.6|7434.6|7447.6|7432.6|7449.6|7434.6|7445.8|7430.8|93
1619676900000|2021-04-29 06:15:00|7447.7|7432.7|7449.5|7434.5|7450.3|7435.3|7447.7|7432.7|81
1619677200000|2021-04-29 06:20:00|7449.4|7434.4|7449.7|7434.7|7450.2|7435.2|7449.2|7434.2|50
1619677500000|2021-04-29 06:25:00|7450.3|7435.3|7451|7436|7451.5|7436.5|7450.3|7435.3|31
1619677800000|2021-04-29 06:30:00|7451.1|7436.1|7451.7|7436.7|7452.3|7437.3|7451.1|7436.1|23
1619678100000|2021-04-29 06:35:00|7451.6|7436.6|7454.5|7439.5|7454.8|7439.8|7450.2|7435.2|76
1619678400000|2021-04-29 06:40:00|7454.4|7439.4|7453.9|7438.9|7455.5|7440.5|7452.3|7437.3|85
1619678700000|2021-04-29 06:45:00|7453.8|7438.8|7453|7438|7455.4|7440.4|7453|7438|73
1619679000000|2021-04-29 06:50:00|7452.9|7437.9|7456.9|7441.9|7457|7442|7452.4|7437.4|76
1619679300000|2021-04-29 06:55:00|7457|7442|7454.8|7439.8|7458|7443|7454.5|7439.5|76
1619679600000|2021-04-29 07:00:00|7454.7|7439.7|7453.9|7438.9|7455|7440|7453.1|7438.1|49
1619679900000|2021-04-29 07:05:00|7454|7439|7453.4|7438.4|7454.3|7439.3|7452.4|7437.4|66
1619680200000|2021-04-29 07:10:00|7453.5|7438.5|7452.3|7437.3|7453.8|7438.8|7451.8|7436.8|50
1619680500000|2021-04-29 07:15:00|7452.4|7437.4|7452.3|7437.3|7453.1|7438.1|7452.1|7437.1|38
1619680800000|2021-04-29 07:20:00|7452.4|7437.4|7447.8|7432.8|7452.6|7437.6|7447.8|7432.8|84
1619681100000|2021-04-29 07:25:00|7447.9|7432.9|7443.9|7428.9|7447.9|7432.9|7442.7|7427.7|144
1619681400000|2021-04-29 07:30:00|7443.8|7428.8|7447.6|7432.6|7447.6|7432.6|7443.4|7428.4|75
1619681700000|2021-04-29 07:35:00|7448.8|7433.8|7446.5|7431.5|7448.8|7433.8|7444.3|7429.3|76
1619682000000|2021-04-29 07:40:00|7446.4|7431.4|7444|7429|7446.6|7431.6|7440|7425|98
1619682300000|2021-04-29 07:45:00|7443.8|7428.8|7445|7430|7445.2|7430.2|7442.2|7427.2|41
1619682600000|2021-04-29 07:50:00|7444.9|7429.9|7443.2|7428.2|7445|7430|7442.5|7427.5|47
1619682900000|2021-04-29 07:55:00|7443.6|7428.6|7444|7429|7445|7430|7442.8|7427.8|49
1619683200000|2021-04-29 08:00:00|7444.1|7429.1|7443.2|7428.2|7445.4|7430.4|7443.1|7428.1|42
1619683500000|2021-04-29 08:05:00|7443.1|7428.1|7442.3|7427.3|7443.6|7428.6|7440|7425|72
1619683800000|2021-04-29 08:10:00|7442.4|7427.4|7441|7426|7443.6|7427.5|7437.9|7416.6|118
1619684100000|2021-04-29 08:15:00|7440.7|7425.7|7440.9|7425.9|7442.2|7427.2|7439.5|7424.5|53
1619684400000|2021-04-29 08:20:00|7440.8|7425.8|7442.4|7427.4|7443.5|7428.5|7440.4|7425.4|69
1619684700000|2021-04-29 08:25:00|7442.3|7427.3|7442.3|7427.3|7442.3|7427.3|7441|7426|29
1619685000000|2021-04-29 08:30:00|7442.8|7427.8|7446.6|7431.6|7446.6|7431.6|7442.5|7427.5|84
1619685300000|2021-04-29 08:35:00|7446.4|7431.4|7447.9|7432.9|7448.6|7433.6|7445.9|7430.9|60
1619685600000|2021-04-29 08:40:00|7447.8|7432.8|7450.6|7435.6|7451.8|7436.8|7447.2|7432.2|51
1619685900000|2021-04-29 08:45:00|7450.5|7435.5|7449.2|7434.2|7451.5|7436.5|7448.5|7433.5|61
1619686200000|2021-04-29 08:50:00|7448.9|7433.9|7448.4|7433.4|7449.5|7434.5|7448.4|7433.4|18
1619686500000|2021-04-29 08:55:00|7448.3|7433.3|7447.4|7432.4|7448.3|7433.3|7446.6|7431.6|21
1619686800000|2021-04-29 09:00:00|7447.2|7432.2|7447.1|7432.1|7448.1|7433.1|7446.2|7431.2|56
1619687100000|2021-04-29 09:05:00|7447.8|7432.8|7444.8|7429.8|7447.8|7432.8|7443.7|7428.7|79
1619687400000|2021-04-29 09:10:00|7445.3|7430.3|7445.3|7430.3|7446.5|7431.5|7444.9|7429.9|61
1619687700000|2021-04-29 09:15:00|7445.7|7430.7|7444.8|7429.8|7446.1|7431.1|7443|7428|66
1619688000000|2021-04-29 09:20:00|7445.1|7430.1|7448|7433|7448.8|7433.8|7444.8|7429.8|79
1619688300000|2021-04-29 09:25:00|7448.1|7433.1|7448.1|7433.1|7448.4|7433.4|7446.5|7431.5|29
1619688600000|2021-04-29 09:30:00|7447.8|7432.8|7445.3|7430.3|7449|7434|7445.3|7430.3|59
1619688900000|2021-04-29 09:35:00|7445.8|7430.8|7446.1|7431.1|7446.9|7431.9|7445.8|7430.8|34
1619689200000|2021-04-29 09:40:00|7446.2|7431.2|7447.3|7432.3|7447.5|7432.5|7445.3|7430.3|39
1619689500000|2021-04-29 09:45:00|7448|7433|7445.2|7430.2|7448.1|7433.1|7445|7430|31
1619689800000|2021-04-29 09:50:00|7445.6|7430.6|7445.6|7430.6|7446.6|7431.6|7445.1|7430.1|55
1619690100000|2021-04-29 09:55:00|7445.8|7430.8|7446.8|7431.8|7447.8|7432.8|7445.8|7430.8|38
1619690400000|2021-04-29 10:00:00|7446.7|7431.7|7450.6|7435.6|7450.6|7435.6|7446.7|7431.7|33
1619690700000|2021-04-29 10:05:00|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7448|7433|35
1619691000000|2021-04-29 10:10:00|7449.8|7434.8|7448.7|7433.7|7449.8|7434.8|7448.5|7433.5|27
1619691300000|2021-04-29 10:15:00|7448.8|7433.8|7449.5|7434.5|7449.6|7434.6|7448.8|7433.8|14
1619691600000|2021-04-29 10:20:00|7450.3|7435.3|7450.7|7435.7|7450.7|7435.7|7449.1|7434.1|25
1619691900000|2021-04-29 10:25:00|7450.6|7435.6|7451.7|7436.7|7451.8|7436.8|7450.1|7435.1|18
1619692200000|2021-04-29 10:30:00|7451.6|7436.6|7450.9|7435.9|7451.7|7436.7|7450.1|7435.1|28
1619692500000|2021-04-29 10:35:00|7450.8|7435.8|7450.4|7435.4|7451.4|7436.4|7450.1|7435.1|23
1619692800000|2021-04-29 10:40:00|7450.3|7435.3|7450.8|7435.8|7450.9|7435.9|7450.3|7435.3|14
1619693100000|2021-04-29 10:45:00|7450.6|7435.6|7450.4|7435.4|7450.8|7435.8|7450.1|7435.1|15
1619693400000|2021-04-29 10:50:00|7450.5|7435.5|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|6
1619693700000|2021-04-29 10:55:00|7450.6|7435.6|7451.6|7436.6|7451.9|7436.9|7450.6|7435.6|17
1619694000000|2021-04-29 11:00:00|7451.5|7436.5|7450.6|7435.6|7451.6|7436.6|7450.5|7435.5|24
1619694300000|2021-04-29 11:05:00|7450.3|7435.3|7452.6|7437.6|7453.1|7438.1|7450.3|7435.3|43
1619694600000|2021-04-29 11:10:00|7452.5|7437.5|7452.5|7437.5|7452.7|7437.7|7451.3|7436.3|30
1619694900000|2021-04-29 11:15:00|7452.6|7437.6|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|29
1619695200000|2021-04-29 11:20:00|7453.3|7438.3|7455.1|7440.1|7455.4|7440.4|7453.3|7438.3|25
1619695500000|2021-04-29 11:25:00|7455|7440|7453.1|7438.1|7455|7440|7452.5|7437.5|34
1619695800000|2021-04-29 11:30:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7453.2|7438.2|8
1619696100000|2021-04-29 11:35:00|7454.3|7439.3|7453.5|7438.5|7454.5|7439.5|7453.5|7438.5|5
1619696400000|2021-04-29 11:40:00|7453.6|7438.6|7454.3|7439.3|7454.3|7439.3|7453.6|7438.6|2
1619696700000|2021-04-29 11:45:00|7454.2|7439.2|7453.8|7438.8|7454.2|7439.2|7453.6|7438.6|3
1619697000000|2021-04-29 11:50:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7452.8|7437.8|4
1619697300000|2021-04-29 11:55:00|7453.8|7438.8|7454|7439|7454|7439|7453.5|7438.5|5
1619697600000|2021-04-29 12:00:00|7453.8|7438.8|7453|7438|7453.8|7438.8|7452.3|7437.3|8
1619697900000|2021-04-29 12:05:00|7452.8|7437.8|7451|7436|7452.8|7437.8|7451|7436|17
1619698200000|2021-04-29 12:10:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619698500000|2021-04-29 12:15:00|7451|7436|7450.8|7435.8|7451.8|7436.8|7450.8|7435.8|9
1619698800000|2021-04-29 12:20:00|7450.2|7435.2|7450.5|7435.5|7450.5|7435.5|7449.8|7434.8|7
1619699100000|2021-04-29 12:25:00|7450.3|7435.3|7450.5|7435.5|7451.8|7436.8|7450.3|7435.3|8
1619699400000|2021-04-29 12:30:00|7450.3|7435.3|7448|7433|7450.3|7435.3|7448|7433|19
1619699700000|2021-04-29 12:35:00|7446.8|7431.8|7449|7434|7449|7434|7446.8|7431.8|11
1619700000000|2021-04-29 12:40:00|7448.8|7433.8|7447|7432|7448.8|7433.8|7447|7432|10
1619700300000|2021-04-29 12:45:00|7447.5|7432.5|7447.8|7432.8|7448.3|7433.3|7447.5|7432.5|9
1619700600000|2021-04-29 12:50:00|7447.4|7432.4|7447.3|7432.3|7447.5|7432.5|7447.2|7432.2|5
1619700900000|2021-04-29 12:55:00|7447.2|7432.2|7446.8|7431.8|7447.2|7432.2|7445.7|7430.7|13
1619701200000|2021-04-29 13:00:00|7446.7|7431.7|7448|7433|7448.3|7433.3|7446.7|7431.7|22
1619701500000|2021-04-29 13:05:00|7448.8|7433.8|7449.1|7434.1|7449.3|7434.3|7448|7433|15
1619701800000|2021-04-29 13:10:00|7449.2|7434.2|7451.3|7436.3|7451.8|7436.8|7449.2|7434.2|23
1619702100000|2021-04-29 13:15:00|7451|7436|7454|7439|7454.8|7439.8|7451|7436|23
1619702400000|2021-04-29 13:20:00|7454.5|7439.5|7463.5|7438.5|7465.1|7443.6|7454.5|7438.5|23
1619702700000|2021-04-29 13:25:00|7458.5|7443.5|7461|7436|7462|7444|7457.5|7434.7|29
1619703000000|2021-04-29 13:30:00|7461.1|7436.1|7457.1|7442.1|7462.3|7442.2|7456.5|7436.1|11
1619703300000|2021-04-29 13:35:00|7457|7442|7455.8|7440.8|7460.4|7442|7454.6|7433.9|39
1619703600000|2021-04-29 13:40:00|7455.9|7440.9|7456.5|7441.5|7462.5|7443|7455.9|7434.9|23
1619703900000|2021-04-29 13:45:00|7456.8|7441.8|7457.7|7442.7|7460|7445|7456.8|7441.8|12
1619704200000|2021-04-29 13:50:00|7457.8|7442.8|7458.7|7443.7|7460.5|7445.5|7457.8|7442.8|19
1619704500000|2021-04-29 13:55:00|7459|7444|7463.1|7438.1|7463.1|7444.1|7456.7|7437.5|21
1619704800000|2021-04-29 14:00:00|7463.2|7438.2|7464|7449|7467.1|7450.5|7458.5|7438.2|31
1619705100000|2021-04-29 14:05:00|7463.9|7448.9|7462.6|7447.6|7469|7450.9|7462.6|7443.1|64
1619705400000|2021-04-29 14:10:00|7462.8|7447.8|7460.5|7445.5|7462.8|7447.8|7460.4|7445.4|37
1619705700000|2021-04-29 14:15:00|7460.6|7445.6|7461.2|7446.2|7461.9|7446.9|7460.6|7445.6|11
1619706000000|2021-04-29 14:20:00|7462.4|7447.4|7460.7|7445.7|7469|7449|7460.7|7443.2|21
1619706300000|2021-04-29 14:25:00|7460.6|7445.6|7459.2|7444.2|7460.7|7445.7|7459.2|7444.2|6
1619706600000|2021-04-29 14:30:00|7459.3|7444.3|7456.4|7441.4|7459.5|7444.5|7456.4|7441.4|20
1619706900000|2021-04-29 14:35:00|7456.3|7441.3|7460.2|7445.2|7460.3|7445.3|7456.3|7441.3|14
1619707200000|2021-04-29 14:40:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1619707500000|2021-04-29 14:45:00|7459.7|7444.7|7457.2|7442.2|7459.7|7444.7|7457.2|7442.2|11
1619707800000|2021-04-29 14:50:00|7457.3|7442.3|7456.5|7441.5|7457.3|7442.3|7456.5|7441.5|3
1619708100000|2021-04-29 14:55:00|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.7|7440.7|4
1619708400000|2021-04-29 15:00:00|7454.8|7439.8|7454|7439|7454.8|7439.8|7454|7439|3
1619708700000|2021-04-29 15:05:00|7453.9|7438.9|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|2
1619709000000|2021-04-29 15:10:00|7452.6|7437.6|7451.6|7436.6|7452.6|7437.6|7451.6|7436.6|4
1619709300000|2021-04-29 15:15:00|7452|7437|7453.7|7438.7|7453.7|7438.7|7451.1|7436.1|13
1619709600000|2021-04-29 15:20:00|7453.8|7438.8|7453.4|7438.4|7454|7439|7453.4|7438.4|13
1619709900000|2021-04-29 15:25:00|7453.6|7438.6|7460.5|7435.5|7460.5|7438.6|7453.6|7433.3|24
1619710200000|2021-04-29 15:30:00|7460.3|7435.3|7457.7|7432.7|7460.4|7435.4|7457.7|7432.7|15
1619710500000|2021-04-29 15:35:00|7457.8|7432.8|7458|7433|7458|7433|7457.6|7432.6|11
1619710800000|2021-04-29 15:40:00|7458.1|7433.1|7457.1|7432.1|7458.1|7433.1|7457.1|7432.1|4
1619711100000|2021-04-29 15:45:00|7457.3|7432.3|7452.4|7437.4|7457.3|7438|7452.1|7432.3|9
1619711400000|2021-04-29 15:50:00|7452.5|7437.5|7452.6|7437.6|7452.7|7437.7|7452.5|7437.5|3
1619711700000|2021-04-29 15:55:00|7452.8|7437.8|7452.9|7437.9|7453.2|7438.2|7452.8|7437.8|6
1619712000000|2021-04-29 16:00:00|7452.8|7437.8|7452.3|7437.3|7452.8|7437.8|7452.2|7437.2|5
1619712300000|2021-04-29 16:05:00|7452.2|7437.2|7453.5|7438.5|7454.3|7439.3|7452.2|7437.2|19
1619712600000|2021-04-29 16:10:00|7453.4|7438.4|7453|7438|7453.5|7438.5|7453|7438|12
1619712900000|2021-04-29 16:15:00|7452.9|7437.9|7452.5|7437.5|7452.9|7437.9|7452.4|7437.4|4
1619713200000|2021-04-29 16:20:00|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7452.3|7437.3|3
1619713500000|2021-04-29 16:25:00|7453.1|7438.1|7453.3|7438.3|7453.4|7438.4|7453.1|7438.1|4
1619713800000|2021-04-29 16:30:00|7452.6|7437.6|7452.1|7437.1|7452.6|7437.6|7452.1|7437.1|3
1619714100000|2021-04-29 16:35:00|7452.2|7437.2|7451.8|7436.8|7452.3|7437.3|7451.8|7436.8|3
1619714700000|2021-04-29 16:45:00|7451.7|7436.7|7451.7|7436.7|7451.8|7436.8|7451.4|7436.4|7
1619715000000|2021-04-29 16:50:00|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|7451.6|7436.6|1
1619715300000|2021-04-29 16:55:00|7451.7|7436.7|7452.6|7437.6|7452.6|7437.6|7451.7|7436.7|3
1619715900000|2021-04-29 17:05:00|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|7452.5|7437.5|1
1619716800000|2021-04-29 17:20:00|7454|7439|7454.5|7439.5|7454.9|7439.9|7453.8|7438.8|11
1619717700000|2021-04-29 17:35:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1619718000000|2021-04-29 17:40:00|7455.8|7440.8|7456.3|7441.3|7456.9|7441.9|7455.8|7440.8|7
1619719800000|2021-04-29 18:10:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1619721000000|2021-04-29 18:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1619721300000|2021-04-29 18:35:00|7456.2|7441.2|7456.1|7441.1|7456.2|7441.2|7456.1|7441.1|2
1619721600000|2021-04-29 18:40:00|7456|7441|7455.5|7440.5|7456|7441|7455.5|7440.5|5
1619721900000|2021-04-29 18:45:00|7455.4|7440.4|7454.9|7439.9|7455.4|7440.4|7452.6|7437.6|10
1619722200000|2021-04-29 18:50:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1619722800000|2021-04-29 19:00:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1619723100000|2021-04-29 19:05:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7455.6|7440.6|2
1619723400000|2021-04-29 19:10:00|7455|7440|7455.1|7440.1|7455.8|7440.8|7455|7440|3
1619723700000|2021-04-29 19:15:00|7455|7440|7454|7439|7455|7440|7454|7439|23
1619724000000|2021-04-29 19:20:00|7454.1|7439.1|7459.1|7434.1|7459.5|7439.1|7454.1|7434|7
1619724300000|2021-04-29 19:25:00|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|7459.3|7434.3|1
1619724900000|2021-04-29 19:35:00|7459|7434|7459.1|7434.1|7459.3|7434.3|7458.9|7433.9|9
1619725200000|2021-04-29 19:40:00|7459|7434|7459.1|7434.1|7459.1|7434.1|7459|7434|8
1619725500000|2021-04-29 19:45:00|7459.2|7434.2|7459.2|7434.2|7459.3|7434.3|7459|7434|14
1619725800000|2021-04-29 19:50:00|7459.3|7434.3|7453.3|7438.3|7459.3|7438.6|7453.2|7434.1|5
1619746200000|2021-04-30 01:30:00|7454.3|7429.3|7454.4|7429.4|7454.4|7429.4|7454.3|7429.3|2
1619747400000|2021-04-30 01:50:00|7450|7425|7450.1|7425.1|7450.1|7425.1|7450|7425|2
1619748000000|2021-04-30 02:00:00|7452.5|7427.5|7462|7437|7462|7437|7452.5|7427.5|4
1619748300000|2021-04-30 02:05:00|7463.6|7438.6|7459.5|7434.5|7463.6|7438.6|7459.5|7434.5|3
1619748600000|2021-04-30 02:10:00|7461.5|7436.5|7459.6|7444.6|7464.6|7444.6|7459.6|7436.5|6
1619748900000|2021-04-30 02:15:00|7459.7|7444.7|7459.7|7444.7|7460|7445|7459.5|7444.5|7
1619750400000|2021-04-30 02:40:00|7459.5|7444.5|7458.6|7443.6|7459.5|7444.5|7456.8|7441.8|7
1619751000000|2021-04-30 02:50:00|7460.5|7445.5|7461.3|7446.3|7461.6|7446.6|7460.5|7445.5|3
1619751300000|2021-04-30 02:55:00|7460.8|7445.8|7460.4|7445.4|7460.8|7445.8|7460.4|7445.4|3
1619751600000|2021-04-30 03:00:00|7460.5|7445.5|7457.6|7442.6|7460.8|7445.8|7457.6|7442.6|9
1619751900000|2021-04-30 03:05:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1619753100000|2021-04-30 03:25:00|7457|7442|7457|7442|7457|7442|7456.8|7441.8|4
1619753400000|2021-04-30 03:30:00|7457.1|7442.1|7461.7|7446.7|7463.4|7448.4|7457.1|7442.1|102
1619753700000|2021-04-30 03:35:00|7461.6|7446.6|7460.3|7445.3|7461.9|7446.9|7460.3|7445.3|32
1619754000000|2021-04-30 03:40:00|7460.1|7445.1|7458.4|7443.4|7460.1|7445.1|7456.9|7441.9|34
1619754300000|2021-04-30 03:45:00|7458.3|7443.3|7459|7444|7463.5|7448.5|7458.3|7443.3|100
1619754600000|2021-04-30 03:50:00|7459.9|7444.9|7462.2|7447.2|7462.6|7447.6|7459.9|7444.9|39
1619754900000|2021-04-30 03:55:00|7462.6|7447.6|7461.8|7446.8|7462.9|7447.9|7461.5|7446.5|21
1619755200000|2021-04-30 04:00:00|7461.7|7446.7|7461.3|7446.3|7461.7|7446.7|7458.6|7443.6|33
1619755500000|2021-04-30 04:05:00|7460.9|7445.9|7457.5|7442.5|7460.9|7445.9|7457.5|7442.5|22
1619755800000|2021-04-30 04:10:00|7457.6|7442.6|7453.8|7438.8|7457.6|7442.6|7449|7434|195
1619756100000|2021-04-30 04:15:00|7453.6|7438.6|7452.6|7437.6|7453.6|7438.6|7450.1|7435.1|96
1619756400000|2021-04-30 04:20:00|7452.4|7437.4|7451.3|7436.3|7452.9|7437.9|7450.5|7435.5|57
1619756700000|2021-04-30 04:25:00|7451.1|7436.1|7448.2|7423.2|7451.1|7436.1|7443.9|7423.2|90
1619757000000|2021-04-30 04:30:00|7444.5|7429.5|7444|7429|7447.9|7429.5|7442.2|7422.2|35
1619757300000|2021-04-30 04:35:00|7444.3|7429.3|7451.4|7436.4|7451.5|7436.5|7444.3|7429.3|110
1619757600000|2021-04-30 04:40:00|7451.8|7436.8|7452.8|7437.8|7455.7|7440.7|7451.5|7436.5|85
1619757900000|2021-04-30 04:45:00|7452.4|7437.4|7452.6|7437.6|7454.2|7439.2|7451.6|7436.6|29
1619758200000|2021-04-30 04:50:00|7452.7|7437.7|7452.3|7437.3|7452.7|7437.7|7450.9|7435.9|40
1619758500000|2021-04-30 04:55:00|7451.8|7436.8|7451.3|7436.3|7452.3|7437.3|7451.3|7436.3|21
1619758800000|2021-04-30 05:00:00|7451.5|7436.5|7449.2|7434.2|7451.5|7436.5|7449.1|7434.1|35
1619759100000|2021-04-30 05:05:00|7448.7|7433.7|7448.5|7433.5|7450.3|7435.3|7448.2|7433.2|44
1619759400000|2021-04-30 05:10:00|7448.7|7433.7|7448.8|7433.8|7449|7434|7446.7|7431.7|58
1619759700000|2021-04-30 05:15:00|7448.7|7433.7|7446.5|7431.5|7449.1|7434.1|7445.7|7430.7|36
1619760000000|2021-04-30 05:20:00|7446.4|7431.4|7445.2|7430.2|7447|7432|7444.7|7429.7|25
1619760300000|2021-04-30 05:25:00|7445.5|7430.5|7446.3|7431.3|7446.7|7431.7|7445.5|7430.5|13
1619760600000|2021-04-30 05:30:00|7446.6|7431.6|7450.3|7435.3|7451|7436|7446.3|7431.3|59
1619760900000|2021-04-30 05:35:00|7450.1|7435.1|7450.3|7435.3|7451|7436|7449.8|7434.8|35
1619761200000|2021-04-30 05:40:00|7450.4|7435.4|7448.8|7433.8|7450.4|7435.4|7448.7|7433.7|42
1619761500000|2021-04-30 05:45:00|7448.7|7433.7|7449.3|7434.3|7449.6|7434.6|7448.1|7433.1|21
1619761800000|2021-04-30 05:50:00|7449.2|7434.2|7449|7434|7449.2|7434.2|7448.1|7433.1|18
1619762100000|2021-04-30 05:55:00|7449.1|7434.1|7448.1|7433.1|7449.1|7434.1|7447.8|7432.8|19
1619762400000|2021-04-30 06:00:00|7448.3|7433.3|7448.1|7433.1|7449.2|7434.2|7447.8|7432.8|17
1619762700000|2021-04-30 06:05:00|7448.3|7433.3|7448.3|7433.3|7449.6|7434.6|7448.1|7433.1|36
1619763000000|2021-04-30 06:10:00|7448.2|7433.2|7448.3|7433.3|7449|7434|7447.3|7432.3|27
1619763300000|2021-04-30 06:15:00|7448.4|7433.4|7445.8|7430.8|7449|7434|7444.5|7429.5|96
1619763600000|2021-04-30 06:20:00|7445.9|7430.9|7448.8|7433.8|7449.9|7434.9|7445.9|7430.9|57
1619763900000|2021-04-30 06:25:00|7448.7|7433.7|7448.4|7433.4|7450.8|7435.8|7448.4|7433.4|50
1619764200000|2021-04-30 06:30:00|7448.1|7433.1|7447.6|7432.6|7448.4|7433.4|7445.9|7430.9|34
1619764500000|2021-04-30 06:35:00|7447.7|7432.7|7442.9|7427.9|7447.7|7432.7|7442.7|7427.7|78
1619764800000|2021-04-30 06:40:00|7442.8|7427.8|7443.4|7428.4|7443.5|7428.5|7441.5|7426.5|83
1619765100000|2021-04-30 06:45:00|7443.3|7428.3|7444.8|7429.8|7445.8|7430.8|7443.3|7428.3|50
1619765400000|2021-04-30 06:50:00|7444.5|7429.5|7444.3|7429.3|7445.9|7430.9|7442.7|7427.7|66
1619765700000|2021-04-30 06:55:00|7444.1|7429.1|7443.3|7428.3|7444.1|7429.1|7441.9|7426.9|48
1619766000000|2021-04-30 07:00:00|7443.1|7428.1|7443.2|7428.2|7447.6|7432.6|7442.3|7427.3|84
1619766300000|2021-04-30 07:05:00|7443.1|7428.1|7443.6|7428.6|7444.5|7429.5|7441.7|7426.7|49
1619766600000|2021-04-30 07:10:00|7443.5|7428.5|7446|7431|7446.2|7431.2|7442.8|7427.8|30
1619766900000|2021-04-30 07:15:00|7445.7|7430.7|7448.4|7433.4|7448.4|7433.4|7445.4|7430.4|38
1619767200000|2021-04-30 07:20:00|7448.5|7433.5|7451.3|7436.3|7451.3|7436.3|7448.5|7433.5|71
1619767500000|2021-04-30 07:25:00|7451.6|7436.6|7450.3|7435.3|7452.8|7437.8|7450.2|7435.2|93
1619767800000|2021-04-30 07:30:00|7450.4|7435.4|7448.1|7433.1|7451.2|7436.2|7447|7432|62
1619768100000|2021-04-30 07:35:00|7447.8|7432.8|7449.9|7434.9|7450.1|7435.1|7447.4|7432.4|48
1619768400000|2021-04-30 07:40:00|7449.8|7434.8|7451.5|7436.5|7453.4|7438.4|7448.6|7433.6|64
1619768700000|2021-04-30 07:45:00|7451.6|7436.6|7451.1|7436.1|7452.3|7437.3|7450.5|7435.5|35
1619769000000|2021-04-30 07:50:00|7450.8|7435.8|7451.6|7436.6|7451.8|7436.8|7450.8|7435.8|10
1619769300000|2021-04-30 07:55:00|7451.3|7436.3|7452.5|7437.5|7453.3|7438.3|7450.8|7435.8|29
1619769600000|2021-04-30 08:00:00|7452.6|7437.6|7455.1|7440.1|7461.2|7446.2|7452.6|7437.6|164
1619769900000|2021-04-30 08:05:00|7455|7440|7454.2|7439.2|7455.7|7440.7|7452.8|7437.8|75
1619770200000|2021-04-30 08:10:00|7454.3|7439.3|7457.5|7442.5|7458.2|7443.2|7453.3|7438.3|66
1619770500000|2021-04-30 08:15:00|7457.6|7442.6|7457.1|7442.1|7457.7|7442.7|7456.8|7441.8|32
1619770800000|2021-04-30 08:20:00|7457.2|7442.2|7456.6|7441.6|7457.8|7442.8|7453.6|7438.6|74
1619771100000|2021-04-30 08:25:00|7456.7|7441.7|7455.4|7440.4|7456.8|7441.8|7454.3|7439.3|42
1619771400000|2021-04-30 08:30:00|7455.2|7440.2|7456.3|7441.3|7456.3|7441.3|7452.8|7437.8|42
1619771700000|2021-04-30 08:35:00|7456.7|7441.7|7459.8|7444.8|7460|7445|7456.1|7441.1|59
1619772000000|2021-04-30 08:40:00|7459.7|7444.7|7459.9|7444.9|7460.1|7445.1|7456.8|7441.8|114
1619772300000|2021-04-30 08:45:00|7460.1|7445.1|7457.4|7442.4|7462.3|7447.3|7456.4|7441.4|99
1619772600000|2021-04-30 08:50:00|7457.5|7442.5|7455.8|7440.8|7458.4|7443.4|7455.3|7440.3|76
1619772900000|2021-04-30 08:55:00|7456|7441|7458.4|7443.4|7459.7|7444.7|7455.8|7440.8|78
1619773200000|2021-04-30 09:00:00|7458.6|7443.6|7456.5|7441.5|7458.6|7443.6|7456.1|7441.1|40
1619773500000|2021-04-30 09:05:00|7456.3|7441.3|7456.3|7441.3|7456.5|7441.5|7454.1|7439.1|59
1619773800000|2021-04-30 09:10:00|7456|7441|7455.3|7440.3|7456.6|7441.6|7455.3|7440.3|37
1619774100000|2021-04-30 09:15:00|7455.4|7440.4|7455.7|7440.7|7456.6|7441.6|7454.3|7439.3|34
1619774400000|2021-04-30 09:20:00|7455.5|7440.5|7456.6|7441.6|7456.6|7441.6|7454.3|7439.3|15
1619774700000|2021-04-30 09:25:00|7456.4|7441.4|7455.1|7440.1|7456.6|7441.6|7454.4|7439.4|26
1619775000000|2021-04-30 09:30:00|7455.2|7440.2|7456.4|7441.4|7456.6|7441.6|7454.4|7439.4|31
1619775300000|2021-04-30 09:35:00|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7455.8|7440.8|29
1619775600000|2021-04-30 09:40:00|7456.6|7441.6|7456.5|7441.5|7456.9|7441.9|7456.1|7441.1|21
1619775900000|2021-04-30 09:45:00|7456.3|7441.3|7457.1|7442.1|7457.2|7442.2|7456.2|7441.2|22
1619776200000|2021-04-30 09:50:00|7457.2|7442.2|7459.1|7444.1|7459.3|7444.3|7456.8|7441.8|34
1619776500000|2021-04-30 09:55:00|7459.3|7444.3|7458.4|7443.4|7460.8|7445.8|7458.1|7443.1|77
1619776800000|2021-04-30 10:00:00|7458.5|7443.5|7459.4|7444.4|7459.9|7444.9|7456.3|7441.3|75
1619777100000|2021-04-30 10:05:00|7459.5|7444.5|7460.1|7445.1|7460.7|7445.7|7458.7|7443.7|28
1619777400000|2021-04-30 10:10:00|7460.4|7445.4|7457.6|7442.6|7460.4|7445.4|7457.3|7442.3|28
1619777700000|2021-04-30 10:15:00|7457.4|7442.4|7456.4|7441.4|7458|7443|7456.1|7441.1|36
1619778000000|2021-04-30 10:20:00|7456|7441|7456.6|7441.6|7456.6|7441.6|7456|7441|12
1619778300000|2021-04-30 10:25:00|7456|7441|7454.8|7439.8|7456|7441|7454.7|7439.7|18
1619778600000|2021-04-30 10:30:00|7455.1|7440.1|7457.2|7442.2|7458.8|7443.8|7455.1|7440.1|72
1619778900000|2021-04-30 10:35:00|7457|7442|7454.3|7439.3|7457|7442|7454.1|7439.1|27
1619779200000|2021-04-30 10:40:00|7454.6|7439.6|7454|7439|7454.9|7439.9|7453.8|7438.8|23
1619779500000|2021-04-30 10:45:00|7453.5|7438.5|7454.8|7439.8|7455.8|7440.8|7453.5|7438.5|49
1619779800000|2021-04-30 10:50:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7453.3|7438.3|24
1619780100000|2021-04-30 10:55:00|7455|7440|7456.4|7441.4|7457|7442|7455|7440|35
1619780400000|2021-04-30 11:00:00|7456.5|7441.5|7456|7441|7457.2|7442.2|7455.8|7440.8|41
1619780700000|2021-04-30 11:05:00|7455.9|7440.9|7455.2|7440.2|7455.9|7440.9|7455.1|7440.1|29
1619781000000|2021-04-30 11:10:00|7455.3|7440.3|7455|7440|7455.3|7440.3|7455|7440|20
1619781300000|2021-04-30 11:15:00|7455.3|7440.3|7454.4|7439.4|7455.6|7440.6|7454.1|7439.1|45
1619781600000|2021-04-30 11:20:00|7454.3|7439.3|7454.3|7439.3|7456.3|7441.3|7453.8|7438.8|49
1619781900000|2021-04-30 11:25:00|7454.5|7439.5|7454.3|7439.3|7454.8|7439.8|7453|7438|25
1619782200000|2021-04-30 11:30:00|7454.2|7439.2|7454.8|7439.8|7454.8|7439.8|7453.8|7438.8|5
1619782500000|2021-04-30 11:35:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.9|7438.9|3
1619782800000|2021-04-30 11:40:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1619783100000|2021-04-30 11:45:00|7453.9|7438.9|7454.8|7439.8|7455.3|7440.3|7453.9|7438.9|6
1619783400000|2021-04-30 11:50:00|7454.5|7439.5|7454.8|7439.8|7454.9|7439.9|7454.3|7439.3|8
1619784000000|2021-04-30 12:00:00|7454.9|7439.9|7455.9|7440.9|7456.5|7441.5|7454.8|7439.8|24
1619784300000|2021-04-30 12:05:00|7455.8|7440.8|7455.3|7440.3|7455.9|7440.9|7454.8|7439.8|16
1619784600000|2021-04-30 12:10:00|7455.2|7440.2|7455.8|7440.8|7455.8|7440.8|7454.5|7439.5|10
1619784900000|2021-04-30 12:15:00|7455.7|7440.7|7454.8|7439.8|7455.8|7440.8|7454.8|7439.8|9
1619785200000|2021-04-30 12:20:00|7454.7|7439.7|7453.8|7438.8|7454.7|7439.7|7453.7|7438.7|24
1619785500000|2021-04-30 12:25:00|7453.9|7438.9|7453.8|7438.8|7454.3|7439.3|7453.8|7438.8|7
1619785800000|2021-04-30 12:30:00|7453.5|7438.5|7452.9|7437.9|7453.6|7438.6|7451.8|7436.8|21
1619786100000|2021-04-30 12:35:00|7453|7438|7453.1|7438.1|7453.6|7438.6|7452.8|7437.8|13
1619786400000|2021-04-30 12:40:00|7452.3|7437.3|7450.8|7435.8|7452.3|7437.3|7450.8|7435.8|6
1619786700000|2021-04-30 12:45:00|7451.1|7436.1|7450.8|7435.8|7451.7|7436.7|7450.8|7435.8|14
1619787000000|2021-04-30 12:50:00|7450.5|7435.5|7449.8|7434.8|7451.7|7436.7|7449.3|7434.3|33
1619787300000|2021-04-30 12:55:00|7451.3|7436.3|7450|7435|7452.5|7437.5|7450|7435|34
1619787600000|2021-04-30 13:00:00|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.9|7434.9|3
1619787900000|2021-04-30 13:05:00|7449.5|7434.5|7449.7|7434.7|7450|7435|7449|7434|13
1619788200000|2021-04-30 13:10:00|7449.8|7434.8|7448.6|7433.6|7449.9|7434.9|7448.5|7433.5|23
1619788500000|2021-04-30 13:15:00|7448.7|7433.7|7446.9|7431.9|7448.8|7433.8|7446.8|7431.8|18
1619788800000|2021-04-30 13:20:00|7447|7432|7443.5|7428.5|7447.6|7432.6|7443.5|7428.5|23
1619789100000|2021-04-30 13:25:00|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7445.7|7430.7|8
1619789400000|2021-04-30 13:30:00|7446|7431|7446.7|7431.7|7446.9|7431.9|7445.4|7430.4|24
1619789700000|2021-04-30 13:35:00|7446.5|7431.5|7443.7|7428.7|7446.5|7431.5|7443.7|7428.7|20
1619790000000|2021-04-30 13:40:00|7443.6|7428.6|7443.6|7428.6|7443.9|7428.9|7443.5|7428.5|10
1619790300000|2021-04-30 13:45:00|7443.2|7428.2|7444.4|7429.4|7444.8|7429.8|7443.2|7428.2|15
1619790600000|2021-04-30 13:50:00|7444.5|7429.5|7445.3|7430.3|7446.1|7431.1|7444.4|7429.4|14
1619790900000|2021-04-30 13:55:00|7446|7431|7445.8|7430.8|7448.8|7433.8|7445.8|7430.8|25
1619791200000|2021-04-30 14:00:00|7446.1|7431.1|7451.9|7436.9|7451.9|7436.9|7446.1|7431.1|27
1619791500000|2021-04-30 14:05:00|7452|7437|7452|7437|7452.8|7437.8|7450.1|7435.1|38
1619791800000|2021-04-30 14:10:00|7452.4|7437.4|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|4
1619792100000|2021-04-30 14:15:00|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.7|7436.7|6
1619792400000|2021-04-30 14:20:00|7451.7|7436.7|7446.6|7431.6|7451.7|7436.7|7446.6|7431.6|20
1619792700000|2021-04-30 14:25:00|7446.5|7431.5|7446.1|7431.1|7447.9|7432.9|7445.9|7430.9|18
1619793000000|2021-04-30 14:30:00|7447.6|7432.6|7446.6|7431.6|7447.8|7432.8|7446.6|7431.6|5
1619793300000|2021-04-30 14:35:00|7446.9|7431.9|7446.1|7431.1|7447.2|7432.2|7445.6|7430.6|13
1619793900000|2021-04-30 14:45:00|7445|7430|7444.3|7429.3|7445.1|7430.1|7444|7429|15
1619794200000|2021-04-30 14:50:00|7444.8|7429.8|7447.4|7432.4|7448.1|7433.1|7444.1|7429.1|20
1619794500000|2021-04-30 14:55:00|7447.2|7432.2|7447|7432|7447.8|7432.8|7446.5|7431.5|23
1619794800000|2021-04-30 15:00:00|7447.1|7432.1|7445.8|7430.8|7447.1|7432.1|7444.9|7429.9|8
1619795100000|2021-04-30 15:05:00|7447|7432|7446.8|7431.8|7447.7|7432.7|7445.6|7430.6|31
1619795400000|2021-04-30 15:10:00|7446.7|7431.7|7448.2|7433.2|7448.4|7433.4|7446.7|7431.7|12
1619795700000|2021-04-30 15:15:00|7448.6|7433.6|7447.8|7432.8|7449.2|7434.2|7446.7|7431.7|30
1619796000000|2021-04-30 15:20:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|2
1619796300000|2021-04-30 15:25:00|7448.5|7433.5|7449.8|7434.8|7449.9|7434.9|7448.5|7433.5|13
1619796600000|2021-04-30 15:30:00|7449.3|7434.3|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|4
1619796900000|2021-04-30 15:35:00|7449.3|7434.3|7450.5|7435.5|7450.5|7435.5|7448.1|7433.1|15
1619797200000|2021-04-30 15:40:00|7450.4|7435.4|7450|7435|7450.4|7435.4|7450|7435|4
1619797500000|2021-04-30 15:45:00|7449.6|7434.6|7446.6|7431.6|7449.6|7434.6|7446.6|7431.6|7
1619797800000|2021-04-30 15:50:00|7446.7|7431.7|7445.8|7430.8|7446.7|7431.7|7445.5|7430.5|10
1619798100000|2021-04-30 15:55:00|7445.7|7430.7|7446.8|7431.8|7447.3|7432.3|7445.7|7430.7|9
1619798400000|2021-04-30 16:00:00|7447|7432|7446|7431|7447|7432|7446|7431|4
1619798700000|2021-04-30 16:05:00|7445.5|7430.5|7446.1|7431.1|7446.2|7431.2|7445.5|7430.5|5
1619799000000|2021-04-30 16:10:00|7446.2|7431.2|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|6
1619799300000|2021-04-30 16:15:00|7446.2|7431.2|7445.5|7430.5|7446.2|7431.2|7445.5|7430.5|5
1619799600000|2021-04-30 16:20:00|7445.6|7430.6|7445.7|7430.7|7445.8|7430.8|7445.6|7430.6|6
1619799900000|2021-04-30 16:25:00|7445.8|7430.8|7446.1|7431.1|7446.3|7431.3|7445.8|7430.8|7
1619800200000|2021-04-30 16:30:00|7446.2|7431.2|7446.6|7431.6|7446.7|7431.7|7446.2|7431.2|5
1619800500000|2021-04-30 16:35:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1619801100000|2021-04-30 16:45:00|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1619801400000|2021-04-30 16:50:00|7445|7430|7444.8|7429.8|7445|7430|7444|7429|11
1619801700000|2021-04-30 16:55:00|7444.9|7429.9|7447.1|7432.1|7447.2|7432.2|7444.9|7429.9|16
1619802000000|2021-04-30 17:00:00|7447.3|7432.3|7455.5|7430.5|7455.9|7433.7|7447.3|7429.5|30
1619802300000|2021-04-30 17:05:00|7449.9|7434.9|7450|7435|7450|7435|7449.9|7434.9|2
1619802600000|2021-04-30 17:10:00|7450.1|7435.1|7450.3|7435.3|7450.3|7435.3|7450.1|7435.1|2
1619802900000|2021-04-30 17:15:00|7450.5|7435.5|7450.8|7435.8|7450.8|7435.8|7450.5|7435.5|2
1619803200000|2021-04-30 17:20:00|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|7450.5|7435.5|1
1619803500000|2021-04-30 17:25:00|7450.8|7435.8|7449.8|7434.8|7450.8|7435.8|7449.8|7434.8|3
1619803800000|2021-04-30 17:30:00|7450.6|7435.6|7453.2|7438.2|7454|7439|7450.3|7435.3|6
1619804100000|2021-04-30 17:35:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1619804400000|2021-04-30 17:40:00|7453.1|7438.1|7452.8|7437.8|7453.1|7438.1|7452.8|7437.8|2
1619804700000|2021-04-30 17:45:00|7453|7438|7454|7439|7454.3|7439.3|7453|7438|5
1619805000000|2021-04-30 17:50:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|2
1619805300000|2021-04-30 17:55:00|7454|7439|7455.9|7440.9|7455.9|7440.9|7454|7439|7
1619805600000|2021-04-30 18:00:00|7455.5|7440.5|7455.6|7440.6|7455.6|7440.6|7455.5|7440.5|2
1619805900000|2021-04-30 18:05:00|7455.8|7440.8|7455.8|7440.8|7456.4|7441.4|7455.3|7440.3|11
1619806200000|2021-04-30 18:10:00|7456|7441|7457.7|7442.7|7464.6|7443.9|7456|7434.6|29
1619806500000|2021-04-30 18:15:00|7457.2|7442.2|7457.1|7442.1|7458|7443|7456.9|7441.9|9
1619806800000|2021-04-30 18:20:00|7457.2|7442.2|7456.9|7441.9|7460.2|7442.2|7456.1|7434.5|10
1619807100000|2021-04-30 18:25:00|7457|7442|7455.8|7440.8|7457.8|7442.8|7455.6|7432.5|9
1619807400000|2021-04-30 18:30:00|7455.7|7440.7|7457|7442|7457|7442|7455.7|7440.7|5
1619808000000|2021-04-30 18:40:00|7457.1|7442.1|7456.6|7441.6|7457.6|7442.6|7456.5|7441.5|6
1619808600000|2021-04-30 18:50:00|7456.8|7441.8|7458.1|7443.1|7458.1|7443.1|7456.8|7441.8|4
1619808900000|2021-04-30 18:55:00|7458|7443|7458.6|7443.6|7459.3|7444.3|7458|7443|4
1619809200000|2021-04-30 19:00:00|7458|7443|7458|7443|7458.1|7443.1|7458|7443|3
1619809500000|2021-04-30 19:05:00|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.5|7443.5|2
1619810400000|2021-04-30 19:20:00|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|7458.6|7443.6|1
1619811600000|2021-04-30 19:40:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.6|7443.6|3
1619811900000|2021-04-30 19:45:00|7458.7|7443.7|7460.8|7445.8|7465.8|7446.8|7458.7|7439.8|22
1619812200000|2021-04-30 19:50:00|7459.8|7444.8|7459.6|7444.6|7460.8|7445.8|7459.3|7444.3|13
1620005400000|2021-05-03 01:30:00|7465|7440|7465|7440|7465|7440|7465|7440|1
1620005700000|2021-05-03 01:35:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620006300000|2021-05-03 01:45:00|7468.5|7443.5|7467.6|7442.6|7468.5|7443.5|7465.1|7440.1|4
1620006900000|2021-05-03 01:55:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1620007200000|2021-05-03 02:00:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1620007800000|2021-05-03 02:10:00|7471.5|7446.5|7471.1|7446.1|7477.1|7452.1|7471.1|7446.1|4
1620008100000|2021-05-03 02:15:00|7471|7446|7479.5|7454.5|7479.9|7454.9|7471|7446|11
1620008400000|2021-05-03 02:20:00|7479.2|7454.2|7477|7452|7479.2|7454.2|7477|7452|6
1620008700000|2021-05-03 02:25:00|7477.5|7452.5|7473.5|7458.5|7477.5|7458.5|7470.6|7450.6|12
1620009000000|2021-05-03 02:30:00|7481.9|7456.9|7482.5|7457.5|7483.5|7458.5|7481.9|7456.9|13
1620009300000|2021-05-03 02:35:00|7488.6|7463.6|7478.5|7463.5|7488.6|7469.8|7478.5|7456.1|15
1620009600000|2021-05-03 02:40:00|7479.6|7464.6|7482|7467|7482.3|7467.3|7479.5|7464.5|13
1620009900000|2021-05-03 02:45:00|7481.5|7466.5|7490|7465|7490.7|7467.6|7481.5|7465|16
1620010200000|2021-05-03 02:50:00|7490.1|7465.1|7482.5|7467.5|7490.1|7470.5|7481.2|7460.6|18
1620010800000|2021-05-03 03:00:00|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|7480.8|7465.8|1
1620011100000|2021-05-03 03:05:00|7481|7466|7479.2|7464.2|7481|7466|7479.1|7464.1|6
1620011400000|2021-05-03 03:10:00|7478.9|7463.9|7480.5|7465.5|7480.6|7465.6|7478.8|7463.8|10
1620011700000|2021-05-03 03:15:00|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.6|7465.6|2
1620012000000|2021-05-03 03:20:00|7480.7|7465.7|7479.6|7464.6|7480.9|7465.9|7479.6|7464.6|13
1620012300000|2021-05-03 03:25:00|7480|7465|7480.8|7465.8|7481.2|7466.2|7480|7465|16
1620012600000|2021-05-03 03:30:00|7480.3|7465.3|7474.1|7459.1|7480.3|7465.3|7473|7458|270
1620012900000|2021-05-03 03:35:00|7474.6|7459.6|7472.6|7457.6|7474.6|7459.6|7470.5|7455.5|77
1620013200000|2021-05-03 03:40:00|7472.3|7457.3|7475.1|7460.1|7475.4|7460.4|7472.3|7457.3|56
1620013500000|2021-05-03 03:45:00|7476.3|7461.3|7476.6|7461.6|7477|7462|7474.1|7459.1|60
1620013800000|2021-05-03 03:50:00|7476.1|7461.1|7474.6|7459.6|7476.6|7461.6|7473.8|7458.8|40
1620014100000|2021-05-03 03:55:00|7474.3|7459.3|7477.8|7462.8|7478.8|7463.8|7474.1|7459.1|38
1620014400000|2021-05-03 04:00:00|7478.8|7463.8|7479.3|7464.3|7480|7465|7478.8|7463.8|22
1620014700000|2021-05-03 04:05:00|7479.6|7464.6|7481.9|7466.9|7482.4|7467.4|7479.6|7464.6|36
1620015000000|2021-05-03 04:10:00|7482|7467|7481.1|7466.1|7482|7467|7480.8|7465.8|28
1620015300000|2021-05-03 04:15:00|7481.9|7466.9|7482.2|7467.2|7484.5|7469.5|7481.9|7466.9|55
1620015600000|2021-05-03 04:20:00|7482.3|7467.3|7483.4|7468.4|7483.7|7468.7|7482.3|7467.3|23
1620015900000|2021-05-03 04:25:00|7483.3|7468.3|7482.6|7467.6|7483.8|7468.8|7481.9|7466.9|33
1620016200000|2021-05-03 04:30:00|7482.3|7467.3|7483.7|7468.7|7485.4|7470.4|7480.9|7465.9|101
1620016500000|2021-05-03 04:35:00|7483.6|7468.6|7483.3|7468.3|7483.7|7468.7|7480.2|7465.2|76
1620016800000|2021-05-03 04:40:00|7483.4|7468.4|7486.5|7471.5|7487.3|7472.3|7483.4|7468.4|101
1620017100000|2021-05-03 04:45:00|7486.6|7471.6|7484.6|7469.6|7486.6|7471.6|7482.8|7467.8|94
1620017400000|2021-05-03 04:50:00|7484.3|7469.3|7483.6|7468.6|7484.3|7469.3|7483.6|7468.6|32
1620017700000|2021-05-03 04:55:00|7482.8|7467.8|7479|7464|7482.8|7467.8|7478.8|7463.8|61
1620018000000|2021-05-03 05:00:00|7479.1|7464.1|7483.2|7468.2|7483.5|7468.5|7478.8|7463.8|54
1620018300000|2021-05-03 05:05:00|7482.9|7467.9|7483|7468|7483.4|7468.4|7481.8|7466.8|35
1620018600000|2021-05-03 05:10:00|7483.5|7468.5|7483.2|7468.2|7484.1|7469.1|7483.2|7468.2|36
1620018900000|2021-05-03 05:15:00|7483.4|7468.4|7479.7|7464.7|7483.4|7468.4|7479.7|7464.7|82
1620019200000|2021-05-03 05:20:00|7479.8|7464.8|7478.6|7463.6|7480.2|7465.2|7477.8|7462.8|52
1620019500000|2021-05-03 05:25:00|7478.3|7463.3|7476.2|7461.2|7480.3|7465.3|7476.1|7461.1|54
1620019800000|2021-05-03 05:30:00|7476.1|7461.1|7476.8|7461.8|7477.6|7462.6|7475|7460|44
1620020100000|2021-05-03 05:35:00|7478.5|7463.5|7485.8|7470.8|7485.8|7470.8|7478.5|7463.5|71
1620020400000|2021-05-03 05:40:00|7485.6|7470.6|7482.7|7467.7|7485.6|7470.6|7481.9|7466.9|34
1620020700000|2021-05-03 05:45:00|7483|7468|7482.2|7467.2|7484.3|7469.3|7482.2|7467.2|28
1620021000000|2021-05-03 05:50:00|7482|7467|7481|7466|7482|7467|7479.9|7464.9|51
1620021300000|2021-05-03 05:55:00|7481.1|7466.1|7481.8|7466.8|7482.3|7467.3|7479.1|7464.1|80
1620021600000|2021-05-03 06:00:00|7482.3|7467.3|7486.3|7471.3|7486.5|7471.5|7482.3|7467.3|64
1620021900000|2021-05-03 06:05:00|7485.7|7470.7|7485.2|7470.2|7485.9|7470.9|7481.9|7466.9|63
1620022200000|2021-05-03 06:10:00|7485.1|7470.1|7485.4|7470.4|7485.9|7470.9|7483.7|7468.7|49
1620022500000|2021-05-03 06:15:00|7485.6|7470.6|7485.3|7470.3|7487.5|7472.5|7485.1|7470.1|51
1620022800000|2021-05-03 06:20:00|7485.2|7470.2|7485.1|7470.1|7486.2|7471.2|7483.2|7468.2|49
1620023100000|2021-05-03 06:25:00|7485|7470|7482.6|7467.6|7485.2|7470.2|7482.3|7467.3|41
1620023400000|2021-05-03 06:30:00|7482.4|7467.4|7483.6|7468.6|7483.9|7468.9|7482.4|7467.4|27
1620023700000|2021-05-03 06:35:00|7483.8|7468.8|7484.4|7469.4|7484.8|7469.8|7483.6|7468.6|25
1620024000000|2021-05-03 06:40:00|7484.7|7469.7|7483.7|7468.7|7484.7|7469.7|7483.6|7468.6|21
1620024300000|2021-05-03 06:45:00|7484|7469|7482.3|7467.3|7484.4|7469.4|7480.9|7465.9|59
1620024600000|2021-05-03 06:50:00|7482.1|7467.1|7482.2|7467.2|7482.6|7467.6|7481.6|7466.6|39
1620024900000|2021-05-03 06:55:00|7482|7467|7479.9|7464.9|7482|7467|7479.2|7464.2|62
1620025200000|2021-05-03 07:00:00|7480|7465|7483|7468|7483|7468|7479.5|7464.5|43
1620025500000|2021-05-03 07:05:00|7482.7|7467.7|7481.1|7466.1|7483.4|7468.4|7481.1|7466.1|35
1620025800000|2021-05-03 07:10:00|7481.2|7466.2|7479|7464|7482.6|7467.6|7478.8|7463.8|44
1620026100000|2021-05-03 07:15:00|7479.1|7464.1|7478.4|7463.4|7479.8|7464.8|7476.5|7461.5|92
1620026400000|2021-05-03 07:20:00|7478|7463|7478|7463|7478.6|7463.6|7477.6|7462.6|66
1620026700000|2021-05-03 07:25:00|7478.1|7463.1|7480.4|7465.4|7481.4|7466.4|7478|7463|77
1620027000000|2021-05-03 07:30:00|7480.2|7465.2|7479|7464|7480.3|7465.3|7478.4|7463.4|59
1620027300000|2021-05-03 07:35:00|7479.1|7464.1|7481.3|7466.3|7481.4|7466.4|7478.6|7463.6|42
1620027600000|2021-05-03 07:40:00|7481.4|7466.4|7478.9|7463.9|7481.4|7466.4|7478.8|7463.8|35
1620027900000|2021-05-03 07:45:00|7479.1|7464.1|7475.3|7460.3|7479.4|7464.4|7475|7460|49
1620028200000|2021-05-03 07:50:00|7475.2|7460.2|7476.6|7461.6|7477.9|7462.9|7474.7|7459.7|93
1620028500000|2021-05-03 07:55:00|7476.4|7461.4|7477.6|7462.6|7477.6|7462.6|7475.6|7460.6|61
1620028800000|2021-05-03 08:00:00|7477.5|7462.5|7479.3|7464.3|7479.4|7464.4|7477.3|7462.3|41
1620029100000|2021-05-03 08:05:00|7478.7|7463.7|7478.6|7463.6|7478.9|7463.9|7478|7463|32
1620029400000|2021-05-03 08:10:00|7478.3|7463.3|7477.5|7462.5|7478.8|7463.8|7477.4|7462.4|40
1620029700000|2021-05-03 08:15:00|7476.8|7461.8|7476.4|7461.4|7476.8|7461.8|7473.7|7458.7|58
1620030000000|2021-05-03 08:20:00|7476.3|7461.3|7475.6|7460.6|7476.3|7461.3|7475|7460|44
1620030300000|2021-05-03 08:25:00|7475.2|7460.2|7476.4|7461.4|7476.4|7461.4|7475|7460|34
1620030600000|2021-05-03 08:30:00|7476.6|7461.6|7472.7|7457.7|7476.8|7461.8|7470.2|7455.2|77
1620030900000|2021-05-03 08:35:00|7472.6|7457.6|7472.5|7457.5|7473|7458|7470.8|7455.8|72
1620031200000|2021-05-03 08:40:00|7472.4|7457.4|7470.9|7455.9|7473.8|7458.8|7470.8|7455.8|48
1620031500000|2021-05-03 08:45:00|7470.8|7455.8|7470.3|7455.3|7471.1|7456.1|7469.3|7454.3|40
1620031800000|2021-05-03 08:50:00|7469.8|7454.8|7469.3|7454.3|7469.8|7454.8|7469|7454|32
1620032100000|2021-05-03 08:55:00|7469.2|7454.2|7469|7454|7469.7|7454.7|7466.8|7451.8|57
1620032400000|2021-05-03 09:00:00|7469.2|7454.2|7467.6|7452.6|7469.6|7454.6|7465.7|7450.7|70
1620032700000|2021-05-03 09:05:00|7467.8|7452.8|7463.8|7448.8|7468.3|7453.3|7461.7|7446.7|76
1620033000000|2021-05-03 09:10:00|7463.7|7448.7|7461.5|7446.5|7463.7|7448.7|7458.2|7443.2|72
1620033300000|2021-05-03 09:15:00|7461.3|7446.3|7461.3|7446.3|7463.1|7448.1|7459.1|7444.1|36
1620033600000|2021-05-03 09:20:00|7461.1|7446.1|7463.3|7448.3|7464.3|7449.3|7461.1|7446.1|57
1620033900000|2021-05-03 09:25:00|7462.6|7447.6|7460.9|7445.9|7463.3|7448.3|7460.8|7445.8|49
1620034200000|2021-05-03 09:30:00|7461.1|7446.1|7462.4|7447.4|7462.6|7447.6|7461.1|7446.1|33
1620034500000|2021-05-03 09:35:00|7462.1|7447.1|7462.1|7447.1|7462.3|7447.3|7460.5|7445.5|38
1620034800000|2021-05-03 09:40:00|7462.2|7447.2|7465.4|7450.4|7465.6|7450.6|7462.1|7447.1|30
1620035100000|2021-05-03 09:45:00|7464.8|7449.8|7465|7450|7466.1|7451.1|7464.8|7449.8|32
1620035400000|2021-05-03 09:50:00|7464.9|7449.9|7461|7446|7464.9|7449.9|7459.9|7444.9|128
1620035700000|2021-05-03 09:55:00|7460.9|7445.9|7463.5|7448.5|7465|7450|7459.8|7444.8|113
1620036000000|2021-05-03 10:00:00|7463.4|7448.4|7463.6|7448.6|7463.6|7448.6|7462.3|7447.3|77
1620036300000|2021-05-03 10:05:00|7463.7|7448.7|7464.7|7449.7|7464.7|7449.7|7463.4|7448.4|40
1620036600000|2021-05-03 10:10:00|7464.8|7449.8|7466.1|7451.1|7466.7|7451.7|7464|7449|52
1620036900000|2021-05-03 10:15:00|7465.9|7450.9|7465.2|7450.2|7466.7|7451.7|7464.9|7449.9|26
1620037200000|2021-05-03 10:20:00|7465.1|7450.1|7464.8|7449.8|7466.8|7451.8|7464.7|7449.7|26
1620037500000|2021-05-03 10:25:00|7464.7|7449.7|7465.1|7450.1|7466.1|7451.1|7463.8|7448.8|48
1620037800000|2021-05-03 10:30:00|7464.9|7449.9|7461.9|7446.9|7464.9|7449.9|7461.8|7446.8|48
1620038100000|2021-05-03 10:35:00|7461.8|7446.8|7459.6|7444.6|7461.8|7446.8|7459.5|7444.5|53
1620038400000|2021-05-03 10:40:00|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7458.9|7443.9|23
1620038700000|2021-05-03 10:45:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460|7445|18
1620039000000|2021-05-03 10:50:00|7460.2|7445.2|7455.8|7440.8|7460.2|7445.2|7455.8|7440.8|43
1620039300000|2021-05-03 10:55:00|7455.6|7440.6|7457|7442|7457|7442|7453.6|7438.6|49
1620039600000|2021-05-03 11:00:00|7456.8|7441.8|7454|7439|7457|7442|7454|7439|28
1620039900000|2021-05-03 11:05:00|7453.9|7438.9|7455.2|7440.2|7455.2|7440.2|7453.8|7438.8|21
1620040200000|2021-05-03 11:10:00|7455.1|7440.1|7456.3|7441.3|7456.6|7441.6|7455.1|7440.1|37
1620040500000|2021-05-03 11:15:00|7456.2|7441.2|7454.9|7439.9|7456.3|7441.3|7454.6|7439.6|47
1620040800000|2021-05-03 11:20:00|7455|7440|7456.4|7441.4|7457|7442|7455|7440|28
1620041100000|2021-05-03 11:25:00|7456.5|7441.5|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|13
1620041400000|2021-05-03 11:30:00|7455.5|7440.5|7456|7441|7461|7441|7454.8|7434.8|11
1620041700000|2021-05-03 11:35:00|7454|7439|7454.3|7439.3|7454.3|7439.3|7454|7439|2
1620042000000|2021-05-03 11:40:00|7454|7439|7456.1|7441.1|7456.1|7441.1|7454|7439|4
1620042600000|2021-05-03 11:50:00|7456|7441|7455.8|7440.8|7456.3|7441.3|7455.8|7440.8|7
1620042900000|2021-05-03 11:55:00|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|2
1620043500000|2021-05-03 12:05:00|7456.1|7441.1|7457.3|7442.3|7457.3|7442.3|7455.6|7440.6|8
1620044100000|2021-05-03 12:15:00|7458.3|7443.3|7459.3|7444.3|7465.6|7444.3|7458.3|7438.8|12
1620044400000|2021-05-03 12:20:00|7459.1|7444.1|7458.1|7443.1|7459.1|7444.1|7458.1|7443.1|5
1620044700000|2021-05-03 12:25:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|1
1620045000000|2021-05-03 12:30:00|7456.8|7441.8|7456.1|7441.1|7456.9|7441.9|7456.1|7441.1|11
1620045300000|2021-05-03 12:35:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.5|7440.5|3
1620045600000|2021-05-03 12:40:00|7455.9|7440.9|7456.1|7441.1|7456.2|7441.2|7455.9|7440.9|5
1620045900000|2021-05-03 12:45:00|7456|7441|7457.8|7442.8|7457.9|7442.9|7456|7441|14
1620046200000|2021-05-03 12:50:00|7457.3|7442.3|7457.6|7442.6|7457.6|7442.6|7456.8|7441.8|5
1620046500000|2021-05-03 12:55:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|2
1620046800000|2021-05-03 13:00:00|7457|7442|7456.8|7441.8|7457.1|7442.1|7456.5|7441.5|6
1620047100000|2021-05-03 13:05:00|7457|7442|7458|7443|7458|7443|7456.8|7441.8|5
1620047400000|2021-05-03 13:10:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1620047700000|2021-05-03 13:15:00|7458.5|7443.5|7456.3|7441.3|7458.5|7443.5|7456|7441|14
1620048000000|2021-05-03 13:20:00|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.7|7440.7|3
1620048300000|2021-05-03 13:25:00|7455.9|7440.9|7455.8|7440.8|7456|7441|7455.8|7440.8|7
1620048600000|2021-05-03 13:30:00|7455.6|7440.6|7454.6|7439.6|7455.8|7440.8|7454.1|7439.1|19
1620048900000|2021-05-03 13:35:00|7455.1|7440.1|7456.5|7441.5|7456.8|7441.8|7455|7440|7
1620049200000|2021-05-03 13:40:00|7456.8|7441.8|7455.7|7440.7|7456.8|7441.8|7455.7|7440.7|8
1620049500000|2021-05-03 13:45:00|7455.8|7440.8|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|5
1620049800000|2021-05-03 13:50:00|7455.3|7440.3|7455|7440|7456.5|7441.5|7455|7440|8
1620050100000|2021-05-03 13:55:00|7454.3|7439.3|7459.6|7434.6|7459.7|7439.3|7453|7434.6|12
1620050400000|2021-05-03 14:00:00|7459.7|7434.7|7453.8|7438.8|7459.8|7439.3|7453.8|7434.7|13
1620050700000|2021-05-03 14:05:00|7452.8|7437.8|7452.8|7437.8|7453|7438|7452.2|7437.2|8
1620051000000|2021-05-03 14:10:00|7452.7|7437.7|7452.5|7437.5|7459.8|7438|7452.4|7434.6|13
1620051300000|2021-05-03 14:15:00|7452.4|7437.4|7455.5|7430.5|7455.8|7437.4|7451.6|7429.8|11
1620051600000|2021-05-03 14:20:00|7456|7431|7458.8|7433.8|7458.8|7433.8|7456|7431|7
1620051900000|2021-05-03 14:25:00|7459|7434|7454.5|7439.5|7459|7439.5|7453.8|7434|4
1620052200000|2021-05-03 14:30:00|7454.3|7439.3|7453.2|7438.2|7454.3|7439.3|7452.8|7437.8|3
1620052800000|2021-05-03 14:40:00|7452.8|7437.8|7454.3|7439.3|7454.3|7439.3|7452.8|7437.8|23
1620053400000|2021-05-03 14:50:00|7454.6|7439.6|7456.7|7441.7|7457|7442|7454.6|7439.6|9
1620053700000|2021-05-03 14:55:00|7456.8|7441.8|7455.5|7440.5|7456.8|7441.8|7455.3|7440.3|19
1620054300000|2021-05-03 15:05:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.8|7438.8|3
1620054600000|2021-05-03 15:10:00|7453.9|7438.9|7454|7439|7454.5|7439.5|7453.8|7438.8|5
1620055800000|2021-05-03 15:30:00|7454.5|7439.5|7454|7439|7455|7440|7454|7439|3
1620056400000|2021-05-03 15:40:00|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|7454.3|7439.3|1
1620056700000|2021-05-03 15:45:00|7452.8|7437.8|7452.5|7437.5|7453.5|7438.5|7452.5|7437.5|6
1620057000000|2021-05-03 15:50:00|7453.5|7438.5|7453|7438|7453.5|7438.5|7453|7438|2
1620057300000|2021-05-03 15:55:00|7452.8|7437.8|7453.1|7438.1|7453.1|7438.1|7452.8|7437.8|2
1620057900000|2021-05-03 16:05:00|7453.6|7438.6|7454.8|7439.8|7454.8|7439.8|7453.6|7438.6|5
1620058200000|2021-05-03 16:10:00|7453.6|7438.6|7453.5|7438.5|7453.6|7438.6|7453.1|7438.1|3
1620058800000|2021-05-03 16:20:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|2
1620059100000|2021-05-03 16:25:00|7454|7439|7453.1|7438.1|7454|7439|7453.1|7438.1|3
1620059400000|2021-05-03 16:30:00|7453.2|7438.2|7452.6|7437.6|7453.2|7438.2|7451.8|7436.8|11
1620059700000|2021-05-03 16:35:00|7452|7437|7453.3|7438.3|7453.3|7438.3|7452|7437|6
1620060000000|2021-05-03 16:40:00|7452.5|7437.5|7452.1|7437.1|7452.5|7437.5|7452.1|7437.1|2
1620060300000|2021-05-03 16:45:00|7452.6|7437.6|7452.3|7437.3|7452.6|7437.6|7452.3|7437.3|2
1620060600000|2021-05-03 16:50:00|7452|7437|7452.6|7437.6|7452.6|7437.6|7452|7437|2
1620062400000|2021-05-03 17:20:00|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|7453.3|7438.3|1
1620062700000|2021-05-03 17:25:00|7453|7438|7453|7438|7453|7438|7453|7438|1
1620063000000|2021-05-03 17:30:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620063300000|2021-05-03 17:35:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1620063600000|2021-05-03 17:40:00|7454|7439|7454.3|7439.3|7454.6|7439.6|7453.1|7438.1|6
1620063900000|2021-05-03 17:45:00|7455|7440|7455|7440|7455|7440|7455|7440|1
1620064500000|2021-05-03 17:55:00|7456.6|7441.6|7455.3|7440.3|7456.6|7441.6|7455.3|7440.3|5
1620065400000|2021-05-03 18:10:00|7456.6|7441.6|7455.8|7440.8|7460.1|7441.6|7455.8|7435.1|4
1620065700000|2021-05-03 18:15:00|7455.6|7440.6|7458.8|7433.8|7458.8|7440.6|7455.6|7433.8|2
1620066000000|2021-05-03 18:20:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7453.3|7438.3|3
1620066300000|2021-05-03 18:25:00|7453.8|7438.8|7453.6|7438.6|7454.1|7439.1|7453.1|7438.1|4
1620066600000|2021-05-03 18:30:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|1
1620067200000|2021-05-03 18:40:00|7453.8|7438.8|7454.8|7439.8|7459.8|7439.8|7453.1|7434.8|10
1620067500000|2021-05-03 18:45:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1620067800000|2021-05-03 18:50:00|7453.3|7438.3|7454.3|7439.3|7454.3|7439.3|7453.3|7438.3|3
1620068100000|2021-05-03 18:55:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1620068400000|2021-05-03 19:00:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1620069000000|2021-05-03 19:10:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1620069900000|2021-05-03 19:25:00|7461.1|7436.1|7456.8|7441.8|7461.1|7442.1|7456.8|7436.1|3
1620070800000|2021-05-03 19:40:00|7460.2|7435.2|7456.3|7441.3|7460.2|7441.3|7456.3|7435.2|2
1620071700000|2021-05-03 19:55:00|7460.4|7435.4|7460.3|7435.3|7460.4|7435.4|7460.3|7435.3|2
1620091800000|2021-05-04 01:30:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1620092100000|2021-05-04 01:35:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.5|7444.5|2
1620092700000|2021-05-04 01:45:00|7469.2|7444.2|7469.3|7444.3|7470|7445|7459.6|7443.4|21
1620093000000|2021-05-04 01:50:00|7469.5|7444.5|7468.5|7443.5|7469.5|7444.5|7468.3|7443.3|5
1620093300000|2021-05-04 01:55:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1620093600000|2021-05-04 02:00:00|7466.5|7441.5|7470.1|7445.1|7470.1|7445.1|7465.5|7440.5|10
1620093900000|2021-05-04 02:05:00|7471.1|7446.1|7471.5|7446.5|7472.5|7447.5|7471.1|7446.1|3
1620094200000|2021-05-04 02:10:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620095100000|2021-05-04 02:25:00|7471.5|7446.5|7472|7447|7472|7447|7471.5|7446.5|2
1620095400000|2021-05-04 02:30:00|7470.5|7445.5|7470.5|7445.5|7472|7447|7467|7442|6
1620095700000|2021-05-04 02:35:00|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|7469.1|7444.1|1
1620096000000|2021-05-04 02:40:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620096300000|2021-05-04 02:45:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1620096900000|2021-05-04 02:55:00|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|7470.5|7445.5|1
1620097200000|2021-05-04 03:00:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.3|7446.3|3
1620097800000|2021-05-04 03:10:00|7465.6|7440.6|7469.1|7444.1|7469.3|7444.3|7465.1|7440.1|4
1620098100000|2021-05-04 03:15:00|7470|7445|7466.5|7441.5|7470|7445|7466.5|7441.5|6
1620099000000|2021-05-04 03:30:00|7464.5|7439.5|7465.1|7440.1|7465.1|7440.1|7463.6|7438.6|5
1620099300000|2021-05-04 03:35:00|7460.1|7445.1|7466|7441|7466.4|7445.1|7460.1|7439.2|10
1620099600000|2021-05-04 03:40:00|7465.9|7440.9|7464.6|7439.6|7465.9|7440.9|7464.1|7439.1|5
1620099900000|2021-05-04 03:45:00|7465.3|7440.3|7467|7442|7467|7442|7465.3|7440.3|4
1620100200000|2021-05-04 03:50:00|7465.2|7440.2|7463.1|7438.1|7465.3|7440.3|7463.1|7438.1|5
1620100500000|2021-05-04 03:55:00|7463.8|7438.8|7463.6|7438.6|7464.9|7439.9|7463.6|7438.6|10
1620100800000|2021-05-04 04:00:00|7463.7|7438.7|7464|7439|7464|7439|7463.7|7438.7|3
1620101100000|2021-05-04 04:05:00|7464.6|7439.6|7466.7|7441.7|7467.9|7442.9|7464.6|7439.6|13
1620101400000|2021-05-04 04:10:00|7461.6|7446.6|7461.3|7446.3|7467.9|7448.3|7457.8|7439|24
1620101700000|2021-05-04 04:15:00|7461|7446|7458.4|7443.4|7461|7446|7454.7|7439.7|47
1620102000000|2021-05-04 04:20:00|7458.3|7443.3|7459.6|7444.6|7459.8|7444.8|7458|7443|19
1620102300000|2021-05-04 04:25:00|7459.5|7444.5|7458.8|7443.8|7459.6|7444.6|7457.5|7442.5|21
1620102600000|2021-05-04 04:30:00|7459.1|7444.1|7453.3|7438.3|7459.1|7444.1|7452.1|7437.1|62
1620102900000|2021-05-04 04:35:00|7453|7438|7453.2|7438.2|7455.7|7440.7|7452.2|7437.2|77
1620103200000|2021-05-04 04:40:00|7453.4|7438.4|7452|7437|7454.3|7439.3|7451.9|7436.9|72
1620103500000|2021-05-04 04:45:00|7452.3|7437.3|7453|7438|7453.1|7438.1|7450.2|7435.2|44
1620103800000|2021-05-04 04:50:00|7452.8|7437.8|7456.2|7441.2|7456.6|7441.6|7452.8|7437.8|52
1620104100000|2021-05-04 04:55:00|7455.8|7440.8|7458.8|7443.8|7459|7444|7455|7440|55
1620104400000|2021-05-04 05:00:00|7458.9|7443.9|7459.8|7444.8|7461.1|7446.1|7458.6|7443.6|49
1620104700000|2021-05-04 05:05:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7457|7442|58
1620105000000|2021-05-04 05:10:00|7459.5|7444.5|7461.2|7446.2|7462|7447|7459.4|7444.4|54
1620105300000|2021-05-04 05:15:00|7461.5|7446.5|7462.8|7447.8|7463.9|7448.9|7460.4|7445.4|78
1620105600000|2021-05-04 05:20:00|7463|7448|7461|7446|7464|7449|7460.7|7445.7|48
1620105900000|2021-05-04 05:25:00|7461.2|7446.2|7459|7444|7461.4|7446.4|7458.6|7443.6|72
1620106200000|2021-05-04 05:30:00|7458.8|7443.8|7457.4|7442.4|7458.9|7443.9|7457.2|7442.2|54
1620106500000|2021-05-04 05:35:00|7457.8|7442.8|7458.3|7443.3|7458.8|7443.8|7457.1|7442.1|26
1620106800000|2021-05-04 05:40:00|7458.6|7443.6|7460.2|7445.2|7461|7446|7458.6|7443.6|43
1620107100000|2021-05-04 05:45:00|7460.3|7445.3|7461.5|7446.5|7461.9|7446.9|7460.3|7445.3|32
1620107400000|2021-05-04 05:50:00|7461.4|7446.4|7466.7|7451.7|7468.1|7453.1|7461.2|7446.2|81
1620107700000|2021-05-04 05:55:00|7466.6|7451.6|7460.3|7445.3|7466.6|7451.6|7459.9|7444.9|50
1620108000000|2021-05-04 06:00:00|7460.6|7445.6|7453.9|7438.9|7460.6|7445.6|7453.9|7438.9|73
1620108300000|2021-05-04 06:05:00|7453.8|7438.8|7454.4|7439.4|7455.3|7440.3|7452.1|7437.1|81
1620108600000|2021-05-04 06:10:00|7454.2|7439.2|7456.2|7441.2|7457.2|7442.2|7452.5|7437.5|66
1620108900000|2021-05-04 06:15:00|7456.1|7441.1|7455.7|7440.7|7456.5|7441.5|7453.6|7438.6|41
1620109200000|2021-05-04 06:20:00|7455.8|7440.8|7453.7|7438.7|7456.4|7441.4|7453.6|7438.6|58
1620109500000|2021-05-04 06:25:00|7453.2|7438.2|7453.2|7438.2|7454.5|7439.5|7451.5|7436.5|55
1620109800000|2021-05-04 06:30:00|7453.3|7438.3|7454.8|7439.8|7455.5|7440.5|7453.3|7438.3|56
1620110100000|2021-05-04 06:35:00|7454.7|7439.7|7453.8|7438.8|7454.7|7439.7|7453|7438|40
1620110400000|2021-05-04 06:40:00|7453.7|7438.7|7451.5|7436.5|7453.7|7438.7|7451.5|7436.5|30
1620110700000|2021-05-04 06:45:00|7451.6|7436.6|7451.2|7436.2|7452|7437|7449.9|7434.9|47
1620111000000|2021-05-04 06:50:00|7451.1|7436.1|7448.7|7433.7|7451.1|7436.1|7447.8|7432.8|77
1620111300000|2021-05-04 06:55:00|7448.8|7433.8|7450.2|7435.2|7450.6|7435.6|7448.7|7433.7|53
1620111600000|2021-05-04 07:00:00|7450.4|7435.4|7452.6|7437.6|7452.9|7437.9|7450|7435|53
1620111900000|2021-05-04 07:05:00|7452.4|7437.4|7453.2|7438.2|7454.8|7439.8|7451.9|7436.9|69
1620112200000|2021-05-04 07:10:00|7453.3|7438.3|7455.9|7440.9|7456.7|7441.7|7453.3|7438.3|64
1620112500000|2021-05-04 07:15:00|7455.8|7440.8|7454.2|7439.2|7455.9|7440.9|7452.9|7437.9|35
1620112800000|2021-05-04 07:20:00|7454.1|7439.1|7456|7441|7456.4|7441.4|7453.4|7438.4|45
1620113100000|2021-05-04 07:25:00|7456.1|7441.1|7453.9|7438.9|7459|7444|7453.8|7438.8|69
1620113400000|2021-05-04 07:30:00|7454|7439|7459.9|7444.9|7460.8|7445.8|7453.9|7438.9|110
1620113700000|2021-05-04 07:35:00|7459.7|7444.7|7461.4|7446.4|7461.8|7446.8|7459.1|7444.1|40
1620114000000|2021-05-04 07:40:00|7461.2|7446.2|7460|7445|7463.3|7448.3|7459.7|7444.7|74
1620114300000|2021-05-04 07:45:00|7460.2|7445.2|7458.4|7443.4|7461.2|7446.2|7458.1|7443.1|36
1620114600000|2021-05-04 07:50:00|7458.3|7443.3|7457.4|7442.4|7459.1|7444.1|7456.5|7441.5|52
1620114900000|2021-05-04 07:55:00|7458.6|7443.6|7458.2|7443.2|7458.7|7443.7|7457.4|7442.4|23
1620115200000|2021-05-04 08:00:00|7458.1|7443.1|7459.3|7444.3|7460.5|7445.5|7457.9|7442.9|36
1620115500000|2021-05-04 08:05:00|7459.2|7444.2|7458.7|7443.7|7460.2|7445.2|7458.2|7443.2|56
1620115800000|2021-05-04 08:10:00|7458.5|7443.5|7458.3|7443.3|7459|7444|7458.3|7443.3|15
1620116100000|2021-05-04 08:15:00|7458.6|7443.6|7458.9|7443.9|7460.1|7445.1|7458.3|7443.3|44
1620116400000|2021-05-04 08:20:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7457|7442|34
1620116700000|2021-05-04 08:25:00|7459.4|7444.4|7458.4|7443.4|7460.7|7445.7|7458.1|7443.1|52
1620117000000|2021-05-04 08:30:00|7458.3|7443.3|7455.3|7440.3|7459.3|7444.3|7455.3|7440.3|55
1620117300000|2021-05-04 08:35:00|7455.5|7440.5|7453.1|7438.1|7457.1|7442.1|7453.1|7438.1|47
1620117600000|2021-05-04 08:40:00|7453.2|7438.2|7453.4|7438.4|7453.8|7438.8|7451.5|7436.5|64
1620117900000|2021-05-04 08:45:00|7453|7438|7455|7440|7455.6|7440.6|7451.5|7436.5|75
1620118200000|2021-05-04 08:50:00|7454.7|7439.7|7456.2|7441.2|7456.5|7441.5|7453.1|7438.1|40
1620118500000|2021-05-04 08:55:00|7456.4|7441.4|7455.3|7440.3|7456.4|7441.4|7454.9|7439.9|30
1620118800000|2021-05-04 09:00:00|7455.4|7440.4|7455.6|7440.6|7457.4|7442.4|7455.3|7440.3|39
1620119100000|2021-05-04 09:05:00|7455.8|7440.8|7455.4|7440.4|7455.9|7440.9|7454.9|7439.9|24
1620119400000|2021-05-04 09:10:00|7455.6|7440.6|7452.1|7437.1|7455.6|7440.6|7452|7437|39
1620119700000|2021-05-04 09:15:00|7451.5|7436.5|7449.7|7434.7|7452|7437|7449.5|7434.5|38
1620120000000|2021-05-04 09:20:00|7449.8|7434.8|7448.7|7433.7|7449.8|7434.8|7447.7|7432.7|52
1620120300000|2021-05-04 09:25:00|7448.9|7433.9|7448.6|7433.6|7449.8|7434.8|7447|7432|57
1620120600000|2021-05-04 09:30:00|7448.7|7433.7|7448.3|7433.3|7450|7435|7448.3|7433.3|43
1620120900000|2021-05-04 09:35:00|7448|7433|7448.4|7433.4|7449.1|7434.1|7445.8|7430.8|42
1620121200000|2021-05-04 09:40:00|7448.5|7433.5|7449.7|7434.7|7451|7436|7448.4|7433.4|45
1620121500000|2021-05-04 09:45:00|7449.8|7434.8|7450.1|7435.1|7450.4|7435.4|7449.4|7434.4|21
1620121800000|2021-05-04 09:50:00|7450.2|7435.2|7449.6|7434.6|7450.2|7435.2|7449.3|7434.3|9
1620122100000|2021-05-04 09:55:00|7449.5|7434.5|7450.3|7435.3|7450.3|7435.3|7449.3|7434.3|11
1620122400000|2021-05-04 10:00:00|7450.2|7435.2|7451.3|7436.3|7453.4|7438.4|7450.2|7435.2|51
1620122700000|2021-05-04 10:05:00|7450.8|7435.8|7451.6|7436.6|7452.6|7437.6|7450.7|7435.7|16
1620123000000|2021-05-04 10:10:00|7451.7|7436.7|7451.1|7436.1|7452.1|7437.1|7451.1|7436.1|19
1620123300000|2021-05-04 10:15:00|7451|7436|7450|7435|7451|7436|7449.1|7434.1|39
1620123600000|2021-05-04 10:20:00|7449.7|7434.7|7451.7|7436.7|7451.7|7436.7|7449.5|7434.5|12
1620123900000|2021-05-04 10:25:00|7451.8|7436.8|7449.8|7434.8|7453.1|7438.1|7449.4|7434.4|25
1620124200000|2021-05-04 10:30:00|7449.9|7434.9|7448.9|7433.9|7450.2|7435.2|7448.9|7433.9|29
1620124500000|2021-05-04 10:35:00|7449|7434|7446.8|7431.8|7449.6|7434.6|7446.4|7431.4|48
1620124800000|2021-05-04 10:40:00|7446.7|7431.7|7448.2|7433.2|7448.3|7433.3|7445.1|7430.1|60
1620125100000|2021-05-04 10:45:00|7448|7433|7447.6|7432.6|7448|7433|7446.6|7431.6|28
1620125400000|2021-05-04 10:50:00|7447.5|7432.5|7447.4|7432.4|7447.6|7432.6|7446.7|7431.7|15
1620125700000|2021-05-04 10:55:00|7447.7|7432.7|7447.7|7432.7|7448|7433|7446.8|7431.8|39
1620126000000|2021-05-04 11:00:00|7447.8|7432.8|7445.8|7430.8|7447.9|7432.9|7445.5|7430.5|23
1620126300000|2021-05-04 11:05:00|7446.3|7431.3|7446.7|7431.7|7447|7432|7446.2|7431.2|20
1620126600000|2021-05-04 11:10:00|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|5
1620126900000|2021-05-04 11:15:00|7446.7|7431.7|7446.9|7431.9|7447.1|7432.1|7446.2|7431.2|16
1620127200000|2021-05-04 11:20:00|7446.8|7431.8|7446.6|7431.6|7447.1|7432.1|7446.3|7431.3|21
1620127500000|2021-05-04 11:25:00|7446.5|7431.5|7446.6|7431.6|7446.7|7431.7|7446.5|7431.5|3
1620127800000|2021-05-04 11:30:00|7446.7|7431.7|7447.1|7432.1|7447.4|7432.4|7446.7|7431.7|17
1620128100000|2021-05-04 11:35:00|7447.2|7432.2|7455|7430|7455.3|7433.6|7447.1|7429.4|16
1620128400000|2021-05-04 11:40:00|7454.9|7429.9|7449.1|7434.1|7455.1|7434.1|7448|7429.9|20
1620128700000|2021-05-04 11:45:00|7449|7434|7457.7|7432.7|7459.2|7436.3|7448.8|7430.6|29
1620129000000|2021-05-04 11:50:00|7457.6|7432.6|7452.1|7437.1|7459.7|7440.4|7452.1|7432.6|65
1620129300000|2021-05-04 11:55:00|7452.2|7437.2|7450.3|7435.3|7454.8|7437.2|7448.7|7429.1|24
1620129600000|2021-05-04 12:00:00|7450.4|7435.4|7450.9|7435.9|7451|7436|7450.3|7435.3|20
1620129900000|2021-05-04 12:05:00|7450.8|7435.8|7451.1|7436.1|7451.1|7436.1|7450.8|7435.8|9
1620130200000|2021-05-04 12:10:00|7450.8|7435.8|7452|7437|7452|7437|7450.8|7435.8|14
1620130500000|2021-05-04 12:15:00|7451.9|7436.9|7453.2|7438.2|7458.3|7439|7451.9|7433.1|17
1620130800000|2021-05-04 12:20:00|7453.1|7438.1|7455|7440|7455.5|7440.5|7453.1|7438.1|35
1620131100000|2021-05-04 12:25:00|7455.1|7440.1|7459.9|7434.9|7459.9|7440.1|7454.9|7434.8|5
1620131400000|2021-05-04 12:30:00|7460|7435|7453.2|7438.2|7460|7439.2|7451.9|7435|26
1620131700000|2021-05-04 12:35:00|7453.1|7438.1|7452.1|7437.1|7453.1|7438.1|7451.7|7436.7|23
1620132000000|2021-05-04 12:40:00|7452|7437|7451.9|7436.9|7452|7437|7451.5|7436.5|8
1620132300000|2021-05-04 12:45:00|7451.8|7436.8|7451.9|7436.9|7451.9|7436.9|7451.8|7436.8|2
1620132600000|2021-05-04 12:50:00|7451.8|7436.8|7451.7|7436.7|7451.9|7436.9|7451.4|7436.4|7
1620132900000|2021-05-04 12:55:00|7451.2|7436.2|7451.1|7436.1|7451.2|7436.2|7450.5|7435.5|13
1620133200000|2021-05-04 13:00:00|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7450.5|7435.5|6
1620133500000|2021-05-04 13:05:00|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|7450.8|7435.8|1
1620133800000|2021-05-04 13:10:00|7450.6|7435.6|7449|7434|7453.7|7435.6|7447.9|7427.8|19
1620134100000|2021-05-04 13:15:00|7452.9|7427.9|7453.1|7428.1|7453.4|7428.4|7452.7|7427.7|17
1620134700000|2021-05-04 13:25:00|7452.7|7427.7|7452.8|7427.8|7452.8|7427.8|7452.6|7427.6|5
1620135000000|2021-05-04 13:30:00|7452.9|7427.9|7453.2|7428.2|7453.2|7428.2|7452.6|7427.6|10
1620135300000|2021-05-04 13:35:00|7453.3|7428.3|7448.1|7433.1|7453.3|7434.4|7447.5|7428.3|15
1620135600000|2021-05-04 13:40:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|2
1620135900000|2021-05-04 13:45:00|7447.7|7432.7|7448.6|7433.6|7448.6|7433.6|7447.7|7432.7|6
1620136200000|2021-05-04 13:50:00|7448.5|7433.5|7448.4|7433.4|7449|7434|7448.4|7433.4|6
1620136500000|2021-05-04 13:55:00|7448.5|7433.5|7448.3|7433.3|7448.5|7433.5|7448.1|7433.1|8
1620136800000|2021-05-04 14:00:00|7448.2|7433.2|7448.8|7433.8|7450.1|7435.1|7448.2|7433.2|16
1620137100000|2021-05-04 14:05:00|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7448.1|7433.1|9
1620137400000|2021-05-04 14:10:00|7448.4|7433.4|7447.2|7432.2|7448.7|7433.7|7447.2|7432.2|15
1620137700000|2021-05-04 14:15:00|7447.4|7432.4|7448.3|7433.3|7448.4|7433.4|7446.9|7431.9|14
1620138000000|2021-05-04 14:20:00|7448.1|7433.1|7448.5|7433.5|7448.6|7433.6|7448.1|7433.1|8
1620138600000|2021-05-04 14:30:00|7448.7|7433.7|7449|7434|7449.2|7434.2|7448.7|7433.7|5
1620138900000|2021-05-04 14:35:00|7449.1|7434.1|7449.3|7434.3|7450.4|7435.4|7448.8|7433.8|8
1620139500000|2021-05-04 14:45:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1620139800000|2021-05-04 14:50:00|7448.8|7433.8|7448.4|7433.4|7448.8|7433.8|7448.4|7433.4|2
1620140100000|2021-05-04 14:55:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7448.2|7433.2|6
1620140400000|2021-05-04 15:00:00|7448.6|7433.6|7448.8|7433.8|7450.2|7435.2|7448.6|7433.6|29
1620140700000|2021-05-04 15:05:00|7448.9|7433.9|7449|7434|7449.8|7434.8|7448.7|7433.7|20
1620141000000|2021-05-04 15:10:00|7448.3|7433.3|7460.1|7435.1|7462.7|7439.3|7447|7432|86
1620141300000|2021-05-04 15:15:00|7460.3|7435.3|7458.4|7433.4|7461.3|7436.3|7454.6|7429.6|85
1620141600000|2021-05-04 15:20:00|7458.5|7433.5|7458.3|7433.3|7460.5|7435.5|7456.5|7431.5|26
1620141900000|2021-05-04 15:25:00|7457.3|7432.3|7453|7428|7457.3|7432.3|7452.9|7427.9|34
1620142200000|2021-05-04 15:30:00|7452.8|7427.8|7452.9|7427.9|7453.3|7428.3|7452.7|7427.7|15
1620142500000|2021-05-04 15:35:00|7452.8|7427.8|7453|7428|7453.1|7428.1|7452.7|7427.7|43
1620142800000|2021-05-04 15:40:00|7453.1|7428.1|7453|7428|7453.1|7434.5|7449.5|7426.5|31
1620143100000|2021-05-04 15:45:00|7452.3|7427.3|7452.7|7427.7|7453.2|7428.2|7451.7|7426.7|32
1620143400000|2021-05-04 15:50:00|7451.5|7426.5|7452.9|7427.9|7452.9|7427.9|7451|7426|12
1620143700000|2021-05-04 15:55:00|7453|7428|7453.1|7428.1|7453.3|7428.3|7452.8|7427.8|27
1620144000000|2021-05-04 16:00:00|7453.2|7428.2|7449.1|7434.1|7453.8|7434.3|7448.8|7427.6|16
1620144300000|2021-05-04 16:05:00|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|7448.8|7433.8|1
1620144600000|2021-05-04 16:10:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449|7434|3
1620144900000|2021-05-04 16:15:00|7452.3|7427.3|7452.8|7427.8|7452.8|7427.8|7452.1|7427.1|3
1620145200000|2021-05-04 16:20:00|7452.1|7427.1|7450.3|7425.3|7452.1|7427.1|7450.3|7425.3|2
1620145800000|2021-05-04 16:30:00|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1620146100000|2021-05-04 16:35:00|7442.8|7427.8|7449.8|7424.8|7449.8|7427.8|7442.8|7424.3|6
1620146400000|2021-05-04 16:40:00|7449.6|7424.6|7450.1|7425.1|7450.1|7425.1|7449.1|7424.1|3
1620146700000|2021-05-04 16:45:00|7449.8|7424.8|7448.8|7423.8|7449.8|7424.8|7448.8|7423.8|4
1620147000000|2021-05-04 16:50:00|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|7449.1|7424.1|1
1620147300000|2021-05-04 16:55:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|1
1620147900000|2021-05-04 17:05:00|7444.8|7429.8|7445.6|7430.6|7450.8|7430.6|7444.8|7425.8|4
1620148200000|2021-05-04 17:10:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1620148500000|2021-05-04 17:15:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620148800000|2021-05-04 17:20:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620149100000|2021-05-04 17:25:00|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|7444.8|7429.8|1
1620149400000|2021-05-04 17:30:00|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620149700000|2021-05-04 17:35:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620150000000|2021-05-04 17:40:00|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444|7429|8
1620150300000|2021-05-04 17:45:00|7444.5|7429.5|7445|7430|7445|7430|7444.5|7429.5|2
1620150600000|2021-05-04 17:50:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620150900000|2021-05-04 17:55:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1620151200000|2021-05-04 18:00:00|7445.5|7430.5|7446.4|7431.4|7446.4|7431.4|7445|7430|4
1620151500000|2021-05-04 18:05:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|1
1620151800000|2021-05-04 18:10:00|7445|7430|7445.6|7430.6|7445.8|7430.8|7445|7430|4
1620152100000|2021-05-04 18:15:00|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|2
1620152400000|2021-05-04 18:20:00|7445.1|7430.1|7444.8|7429.8|7445.1|7430.1|7444.8|7429.8|2
1620152700000|2021-05-04 18:25:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1620153000000|2021-05-04 18:30:00|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|7445.6|7430.6|1
1620153300000|2021-05-04 18:35:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|2
1620153600000|2021-05-04 18:40:00|7445.1|7430.1|7450.8|7425.8|7450.8|7430.1|7444.8|7425.8|3
1620153900000|2021-05-04 18:45:00|7445.6|7430.6|7444.6|7429.6|7445.8|7430.8|7444.6|7429.6|5
1620154500000|2021-05-04 18:55:00|7444.2|7429.2|7443.5|7428.5|7444.2|7429.2|7443.5|7428.5|4
1620154800000|2021-05-04 19:00:00|7444.3|7429.3|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|2
1620155700000|2021-05-04 19:15:00|7444.3|7429.3|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|2
1620156000000|2021-05-04 19:20:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.3|7429.3|7
1620156300000|2021-05-04 19:25:00|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.7|7429.7|2
1620156600000|2021-05-04 19:30:00|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|7445.1|7430.1|1
1620156900000|2021-05-04 19:35:00|7445.2|7430.2|7446.1|7431.1|7446.1|7431.1|7444.8|7429.8|3
1620158100000|2021-05-04 19:55:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1620178200000|2021-05-05 01:30:00|7449.8|7424.8|7449.1|7424.1|7449.8|7424.8|7449.1|7424.1|2
1620178500000|2021-05-05 01:35:00|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|7448.8|7423.8|1
1620181500000|2021-05-05 02:25:00|7451.3|7426.3|7445.1|7420.1|7451.3|7426.3|7445.1|7420.1|5
1620181800000|2021-05-05 02:30:00|7445|7420|7445|7420|7445|7420|7445|7420|1
1620182100000|2021-05-05 02:35:00|7445.2|7420.2|7445|7420|7445.2|7420.2|7445|7420|2
1620182400000|2021-05-05 02:40:00|7445.2|7420.2|7446.1|7421.1|7448.6|7423.6|7445|7420|7
1620183000000|2021-05-05 02:50:00|7446.6|7421.6|7446|7431|7450.2|7431|7442.9|7421.1|24
1620183300000|2021-05-05 02:55:00|7445.9|7430.9|7448.6|7423.6|7450|7430.9|7445.9|7423.6|3
1620183600000|2021-05-05 03:00:00|7449|7424|7450.8|7425.8|7450.8|7425.8|7449|7424|5
1620183900000|2021-05-05 03:05:00|7451.1|7426.1|7452.3|7427.3|7453.3|7428.3|7451.1|7426.1|3
1620185100000|2021-05-05 03:25:00|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|7453.3|7428.3|1
1620185400000|2021-05-05 03:30:00|7453.1|7428.1|7452.5|7427.5|7455.8|7430.8|7452.5|7427.5|14
1620185700000|2021-05-05 03:35:00|7447.5|7432.5|7449.6|7434.6|7454.4|7434.6|7447.5|7427.3|31
1620186000000|2021-05-05 03:40:00|7449.7|7434.7|7449.4|7434.4|7450|7435|7449.4|7434.4|19
1620186300000|2021-05-05 03:45:00|7449.5|7434.5|7451.6|7436.6|7451.6|7436.6|7449.5|7434.5|17
1620186600000|2021-05-05 03:50:00|7451.4|7436.4|7449.2|7434.2|7451.6|7436.6|7448.4|7433.4|18
1620186900000|2021-05-05 03:55:00|7449.3|7434.3|7446.8|7431.8|7454.1|7434.3|7446.3|7428.4|33
1620187200000|2021-05-05 04:00:00|7446.9|7431.9|7446|7431|7447.1|7432.1|7445.8|7430.8|15
1620187500000|2021-05-05 04:05:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|4
1620187800000|2021-05-05 04:10:00|7445.9|7430.9|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|2
1620188100000|2021-05-05 04:15:00|7445.2|7430.2|7445.2|7430.2|7445.8|7430.8|7445.1|7430.1|23
1620188400000|2021-05-05 04:20:00|7445.3|7430.3|7446|7431|7446.2|7431.2|7445.2|7430.2|19
1620188700000|2021-05-05 04:25:00|7446.1|7431.1|7446.5|7431.5|7446.6|7431.6|7446|7431|7
1620189000000|2021-05-05 04:30:00|7445.5|7430.5|7445.1|7420.1|7446.9|7430.5|7444.2|7419.7|36
1620189300000|2021-05-05 04:35:00|7445.2|7420.2|7450.5|7425.5|7451.4|7427.4|7442.1|7420.2|25
1620189600000|2021-05-05 04:40:00|7450.2|7425.2|7448.3|7423.3|7451.6|7426.6|7448.3|7423.3|47
1620189900000|2021-05-05 04:45:00|7448.6|7423.6|7440|7425|7448.8|7428.1|7439.2|7422.5|52
1620190200000|2021-05-05 04:50:00|7440.1|7425.1|7441.3|7426.3|7442|7427|7439.9|7424.9|40
1620190500000|2021-05-05 04:55:00|7441.4|7426.4|7444|7429|7444.3|7429.3|7441.3|7426.3|36
1620190800000|2021-05-05 05:00:00|7444.1|7429.1|7443.1|7428.1|7444.1|7429.1|7443|7428|29
1620191100000|2021-05-05 05:05:00|7442.8|7427.8|7439.2|7424.2|7442.8|7427.8|7439.2|7424.2|24
1620191400000|2021-05-05 05:10:00|7439.1|7424.1|7439.8|7424.8|7440.2|7425.2|7437|7422|34
1620191700000|2021-05-05 05:15:00|7439.6|7424.6|7438.1|7423.1|7440|7425|7438.1|7423.1|26
1620192000000|2021-05-05 05:20:00|7438.6|7423.6|7439.8|7424.8|7440.5|7425.5|7437.6|7422.6|38
1620192300000|2021-05-05 05:25:00|7440|7425|7439.1|7424.1|7440.3|7425.3|7438.8|7423.8|11
1620192600000|2021-05-05 05:30:00|7439.4|7424.4|7438.2|7423.2|7440.5|7425.5|7438.2|7423.2|25
1620192900000|2021-05-05 05:35:00|7438.7|7423.7|7438.3|7423.3|7438.9|7423.9|7437.1|7422.1|30
1620193200000|2021-05-05 05:40:00|7438.1|7423.1|7440.5|7425.5|7441.5|7426.5|7438.1|7423.1|33
1620193500000|2021-05-05 05:45:00|7440.8|7425.8|7439.3|7424.3|7443|7428|7438.6|7423.6|79
1620193800000|2021-05-05 05:50:00|7439.2|7424.2|7441.8|7426.8|7442.2|7427.2|7439.1|7424.1|50
1620194100000|2021-05-05 05:55:00|7442.1|7427.1|7439.6|7424.6|7442.5|7427.5|7439.5|7424.5|23
1620194400000|2021-05-05 06:00:00|7439.8|7424.8|7440.4|7425.4|7440.5|7425.5|7437.8|7422.8|25
1620194700000|2021-05-05 06:05:00|7440.3|7425.3|7441.8|7426.8|7442.8|7427.8|7440.3|7425.3|67
1620195000000|2021-05-05 06:10:00|7442.2|7427.2|7444|7429|7444.8|7429.8|7442|7427|53
1620195300000|2021-05-05 06:15:00|7444.1|7429.1|7447.7|7432.7|7448.4|7433.4|7442.8|7427.8|63
1620195600000|2021-05-05 06:20:00|7447.8|7432.8|7448.4|7433.4|7448.8|7433.8|7447|7432|82
1620195900000|2021-05-05 06:25:00|7448.5|7433.5|7450.2|7435.2|7451.8|7436.8|7447.8|7432.8|51
1620196200000|2021-05-05 06:30:00|7450.3|7435.3|7447.7|7432.7|7450.3|7435.3|7447.7|7432.7|56
1620196500000|2021-05-05 06:35:00|7448.1|7433.1|7448.3|7433.3|7448.4|7433.4|7446|7431|64
1620196800000|2021-05-05 06:40:00|7448.1|7433.1|7448.4|7433.4|7448.7|7433.7|7447.8|7432.8|45
1620197100000|2021-05-05 06:45:00|7448.3|7433.3|7449.9|7434.9|7450.3|7435.3|7446.7|7431.7|41
1620197400000|2021-05-05 06:50:00|7450|7435|7448.8|7433.8|7451.9|7436.9|7448.6|7433.6|71
1620197700000|2021-05-05 06:55:00|7448.9|7433.9|7449.3|7434.3|7449.5|7434.5|7448.9|7433.9|17
1620198000000|2021-05-05 07:00:00|7449.1|7434.1|7448.5|7433.5|7449.2|7434.2|7447.7|7432.7|42
1620198300000|2021-05-05 07:05:00|7448.6|7433.6|7450.9|7435.9|7451|7436|7448.6|7433.6|32
1620198600000|2021-05-05 07:10:00|7450.7|7435.7|7448.3|7433.3|7451.5|7436.5|7448.3|7433.3|17
1620198900000|2021-05-05 07:15:00|7448.7|7433.7|7449.2|7434.2|7449.6|7434.6|7448.4|7433.4|31
1620199200000|2021-05-05 07:20:00|7449.3|7434.3|7449.8|7434.8|7450.3|7435.3|7448.9|7433.9|28
1620199500000|2021-05-05 07:25:00|7449.9|7434.9|7451.2|7436.2|7451.9|7436.9|7449.7|7434.7|51
1620199800000|2021-05-05 07:30:00|7451.4|7436.4|7454|7439|7456.2|7441.2|7451.4|7436.4|105
1620200100000|2021-05-05 07:35:00|7454.1|7439.1|7455.1|7440.1|7456.1|7441.1|7454|7439|55
1620200400000|2021-05-05 07:40:00|7455.2|7440.2|7452.5|7437.5|7455.5|7440.5|7452.3|7437.3|69
1620200700000|2021-05-05 07:45:00|7452.3|7437.3|7452.3|7437.3|7453.2|7438.2|7452.3|7437.3|17
1620201000000|2021-05-05 07:50:00|7451.4|7436.4|7449.5|7434.5|7451.4|7436.4|7449.5|7434.5|60
1620201300000|2021-05-05 07:55:00|7449.3|7434.3|7449.4|7434.4|7450|7435|7447.3|7432.3|71
1620201600000|2021-05-05 08:00:00|7449.6|7434.6|7447.7|7432.7|7450|7435|7446.8|7431.8|56
1620201900000|2021-05-05 08:05:00|7447.5|7432.5|7449|7434|7449.3|7434.3|7447.5|7432.5|26
1620202200000|2021-05-05 08:10:00|7449.3|7434.3|7451.3|7436.3|7451.8|7436.8|7449.3|7434.3|58
1620202500000|2021-05-05 08:15:00|7451|7436|7451.6|7436.6|7452.4|7437.4|7449.2|7434.2|68
1620202800000|2021-05-05 08:20:00|7451.5|7436.5|7453|7438|7454.4|7439.4|7451.1|7436.1|44
1620203100000|2021-05-05 08:25:00|7453.1|7438.1|7452.3|7437.3|7453.3|7438.3|7451.8|7436.8|49
1620203400000|2021-05-05 08:30:00|7452.4|7437.4|7449|7434|7452.8|7437.8|7449|7434|38
1620203700000|2021-05-05 08:35:00|7448.9|7433.9|7450|7435|7451.1|7436.1|7448.5|7433.5|50
1620204000000|2021-05-05 08:40:00|7450.1|7435.1|7450.7|7435.7|7451.1|7436.1|7449|7434|52
1620204300000|2021-05-05 08:45:00|7450.3|7435.3|7448.4|7433.4|7450.6|7435.6|7448.4|7433.4|37
1620204600000|2021-05-05 08:50:00|7448.3|7433.3|7447.1|7432.1|7448.6|7433.6|7446.5|7431.5|32
1620204900000|2021-05-05 08:55:00|7447.4|7432.4|7446|7431|7447.8|7432.8|7445.1|7430.1|60
1620205200000|2021-05-05 09:00:00|7445.7|7430.7|7446|7431|7446|7431|7444.8|7429.8|38
1620205500000|2021-05-05 09:05:00|7445.8|7430.8|7447|7432|7447.6|7432.6|7445.6|7430.6|27
1620205800000|2021-05-05 09:10:00|7447.3|7432.3|7447.1|7432.1|7447.4|7432.4|7446.9|7431.9|13
1620206100000|2021-05-05 09:15:00|7447.4|7432.4|7447.3|7432.3|7447.4|7432.4|7446.7|7431.7|29
1620206400000|2021-05-05 09:20:00|7447.2|7432.2|7447.5|7432.5|7448|7433|7447|7432|35
1620206700000|2021-05-05 09:25:00|7447.6|7432.6|7446.4|7431.4|7448.1|7433.1|7446.4|7431.4|32
1620207000000|2021-05-05 09:30:00|7446.2|7431.2|7446|7431|7446.2|7431.2|7444.7|7429.7|32
1620207300000|2021-05-05 09:35:00|7446.1|7431.1|7445.8|7430.8|7446.2|7431.2|7445.7|7430.7|32
1620207600000|2021-05-05 09:40:00|7445.7|7430.7|7441.7|7426.7|7445.8|7430.8|7440.7|7425.7|71
1620207900000|2021-05-05 09:45:00|7441.6|7426.6|7441.8|7426.8|7441.8|7426.8|7440.6|7425.6|31
1620208200000|2021-05-05 09:50:00|7442|7427|7441.6|7426.6|7443.5|7428.5|7441.3|7426.3|44
1620208500000|2021-05-05 09:55:00|7441.7|7426.7|7441.6|7426.6|7442.7|7427.7|7441.6|7426.6|23
1620208800000|2021-05-05 10:00:00|7442|7427|7443.7|7428.7|7444|7429|7441.4|7426.4|58
1620209100000|2021-05-05 10:05:00|7443.8|7428.8|7443|7428|7445.5|7430.5|7442.9|7427.9|46
1620209400000|2021-05-05 10:10:00|7442.9|7427.9|7443.2|7428.2|7443.5|7428.5|7442.9|7427.9|21
1620209700000|2021-05-05 10:15:00|7443|7428|7441.5|7426.5|7443.2|7428.2|7441.2|7426.2|16
1620210000000|2021-05-05 10:20:00|7441.3|7426.3|7442.2|7427.2|7442.2|7427.2|7441.2|7426.2|26
1620210300000|2021-05-05 10:25:00|7442.3|7427.3|7443|7428|7443.4|7428.4|7442.2|7427.2|17
1620210600000|2021-05-05 10:30:00|7442.8|7427.8|7441.7|7426.7|7442.9|7427.9|7441.5|7426.5|15
1620210900000|2021-05-05 10:35:00|7441.9|7426.9|7440.8|7425.8|7441.9|7426.9|7440.8|7425.8|16
1620211200000|2021-05-05 10:40:00|7440.7|7425.7|7440.7|7425.7|7441.3|7426.3|7440.6|7425.6|9
1620211500000|2021-05-05 10:45:00|7440.8|7425.8|7439.5|7424.5|7440.8|7425.8|7439.5|7424.5|34
1620211800000|2021-05-05 10:50:00|7439.3|7424.3|7440.6|7425.6|7440.8|7425.8|7439|7424|22
1620212100000|2021-05-05 10:55:00|7440.3|7425.3|7440.6|7425.6|7440.6|7425.6|7440.3|7425.3|14
1620212400000|2021-05-05 11:00:00|7440.7|7425.7|7440.3|7425.3|7441|7426|7439.4|7424.4|16
1620212700000|2021-05-05 11:05:00|7440.6|7425.6|7440.2|7425.2|7440.7|7425.7|7440.2|7425.2|10
1620213000000|2021-05-05 11:10:00|7440.6|7425.6|7440|7425|7440.8|7425.8|7440|7425|13
1620213300000|2021-05-05 11:15:00|7440.1|7425.1|7440|7425|7440.4|7425.4|7440|7425|13
1620213600000|2021-05-05 11:20:00|7440.1|7425.1|7439.7|7424.7|7440.1|7425.1|7439|7424|28
1620213900000|2021-05-05 11:25:00|7439.6|7424.6|7439.8|7424.8|7440|7425|7439.6|7424.6|8
1620214200000|2021-05-05 11:30:00|7439.9|7424.9|7441.6|7426.6|7441.8|7426.8|7439.9|7424.9|24
1620214500000|2021-05-05 11:35:00|7441.8|7426.8|7441.8|7426.8|7448.4|7426.9|7440.8|7423.4|16
1620214800000|2021-05-05 11:40:00|7440.8|7425.8|7440.5|7425.5|7440.8|7425.8|7440.5|7425.5|2
1620215100000|2021-05-05 11:45:00|7440.3|7425.3|7440.5|7425.5|7440.6|7425.6|7440.3|7425.3|4
1620215400000|2021-05-05 11:50:00|7441.4|7426.4|7440.9|7425.9|7442|7427|7440.9|7425.9|11
1620216000000|2021-05-05 12:00:00|7441|7426|7441|7426|7441.3|7426.3|7441|7426|5
1620216300000|2021-05-05 12:05:00|7440.7|7425.7|7440.7|7425.7|7440.9|7425.9|7440.4|7425.4|6
1620216600000|2021-05-05 12:10:00|7440.2|7425.2|7440.4|7415.4|7443.3|7425.2|7435.6|7410.6|35
1620216900000|2021-05-05 12:15:00|7440.5|7415.5|7433.7|7418.7|7440.5|7419.5|7432|7408.9|51
1620217200000|2021-05-05 12:20:00|7433.8|7418.8|7434.3|7419.3|7434.9|7419.9|7433.1|7418.1|44
1620217500000|2021-05-05 12:25:00|7434.2|7419.2|7436.4|7421.4|7436.8|7421.8|7433.7|7418.7|28
1620217800000|2021-05-05 12:30:00|7436.3|7421.3|7437.1|7422.1|7437.8|7422.8|7436.3|7421.3|20
1620218100000|2021-05-05 12:35:00|7438.9|7423.9|7435.2|7420.2|7443.9|7423.9|7435.2|7418.9|22
1620218400000|2021-05-05 12:40:00|7435|7420|7434.8|7419.8|7435|7420|7434.5|7419.5|7
1620218700000|2021-05-05 12:45:00|7434.9|7419.9|7435.3|7420.3|7435.5|7420.5|7434.9|7419.9|4
1620219000000|2021-05-05 12:50:00|7435.1|7420.1|7435|7420|7436.4|7421.4|7434.5|7419.5|25
1620219300000|2021-05-05 12:55:00|7434.7|7419.7|7435.3|7420.3|7435.3|7420.3|7434.7|7419.7|6
1620219600000|2021-05-05 13:00:00|7435.4|7420.4|7435.7|7420.7|7435.7|7420.7|7435.2|7420.2|5
1620219900000|2021-05-05 13:05:00|7435.8|7420.8|7435.7|7420.7|7436|7421|7435.6|7420.6|15
1620220200000|2021-05-05 13:10:00|7435.6|7420.6|7435.1|7420.1|7442.6|7422.2|7434.6|7417.6|15
1620220500000|2021-05-05 13:15:00|7435.5|7420.5|7435|7420|7435.5|7420.5|7435|7420|4
1620220800000|2021-05-05 13:20:00|7434.7|7419.7|7435.9|7420.9|7435.9|7420.9|7434.7|7419.7|8
1620221100000|2021-05-05 13:25:00|7436.1|7421.1|7435.4|7420.4|7436.3|7421.3|7435.4|7420.4|8
1620221400000|2021-05-05 13:30:00|7435.5|7420.5|7435.3|7420.3|7435.6|7420.6|7435.1|7420.1|9
1620221700000|2021-05-05 13:35:00|7440.2|7415.2|7434.8|7419.8|7440.2|7420|7434.8|7415.2|3
1620222000000|2021-05-05 13:40:00|7435|7420|7435.3|7420.3|7435.3|7420.3|7435|7420|3
1620222300000|2021-05-05 13:45:00|7435.2|7420.2|7434.5|7419.5|7435.2|7420.2|7434.5|7419.5|3
1620222600000|2021-05-05 13:50:00|7435|7420|7435.2|7420.2|7435.6|7420.6|7435|7420|8
1620222900000|2021-05-05 13:55:00|7435|7420|7435.6|7420.6|7435.6|7420.6|7434.8|7419.8|6
1620223200000|2021-05-05 14:00:00|7435|7420|7436.3|7421.3|7437.3|7422.3|7434.8|7419.8|13
1620223500000|2021-05-05 14:05:00|7437.3|7422.3|7436.7|7421.7|7437.6|7422.6|7436.6|7421.6|15
1620223800000|2021-05-05 14:10:00|7437.3|7422.3|7437|7422|7437.6|7422.6|7436.9|7421.9|20
1620224100000|2021-05-05 14:15:00|7437.1|7422.1|7437|7422|7437.1|7422.1|7437|7422|30
1620224400000|2021-05-05 14:20:00|7437.1|7422.1|7434|7419|7437.1|7422.1|7434|7419|15
1620224700000|2021-05-05 14:25:00|7434.8|7419.8|7435.5|7420.5|7435.5|7420.5|7434.8|7419.8|9
1620225000000|2021-05-05 14:30:00|7435.3|7420.3|7434.8|7419.8|7435.3|7420.3|7434.8|7419.8|4
1620225300000|2021-05-05 14:35:00|7435.1|7420.1|7435.9|7420.9|7435.9|7420.9|7434.8|7419.8|7
1620225600000|2021-05-05 14:40:00|7436.1|7421.1|7435|7420|7436.1|7421.1|7434.8|7419.8|21
1620225900000|2021-05-05 14:45:00|7436.1|7421.1|7436|7421|7436.1|7421.1|7434.4|7419.4|20
1620226200000|2021-05-05 14:50:00|7435.9|7420.9|7435.9|7420.9|7435.9|7420.9|7435.8|7420.8|5
1620226500000|2021-05-05 14:55:00|7435.8|7420.8|7436.5|7421.5|7437|7422|7435.7|7420.7|14
1620226800000|2021-05-05 15:00:00|7436.4|7421.4|7438.9|7423.9|7439.3|7424.3|7436.1|7421.1|20
1620227100000|2021-05-05 15:05:00|7438.6|7423.6|7436|7421|7438.6|7423.6|7436|7421|28
1620227700000|2021-05-05 15:15:00|7435.2|7420.2|7435.9|7420.9|7436|7421|7434.8|7419.8|10
1620228000000|2021-05-05 15:20:00|7435.8|7420.8|7435.3|7420.3|7436|7421|7435.3|7420.3|4
1620228300000|2021-05-05 15:25:00|7435.4|7420.4|7436.3|7421.3|7437.4|7422.4|7435.3|7420.3|10
1620228600000|2021-05-05 15:30:00|7436.5|7421.5|7435.9|7420.9|7437|7422|7435.9|7420.9|6
1620228900000|2021-05-05 15:35:00|7436|7421|7436|7421|7436|7421|7435.9|7420.9|3
1620229200000|2021-05-05 15:40:00|7435.9|7420.9|7436|7421|7436|7421|7435.9|7420.9|2
1620229500000|2021-05-05 15:45:00|7435.9|7420.9|7433.9|7418.9|7435.9|7420.9|7433.8|7418.8|7
1620229800000|2021-05-05 15:50:00|7434|7419|7433.3|7418.3|7439.1|7419.4|7433.3|7414|9
1620230100000|2021-05-05 15:55:00|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|7432.9|7417.9|1
1620230400000|2021-05-05 16:00:00|7431.8|7416.8|7432.9|7417.9|7432.9|7417.9|7431.8|7416.8|11
1620230700000|2021-05-05 16:05:00|7433.4|7418.4|7441|7416|7441.1|7419.8|7433.4|7414.8|21
1620231000000|2021-05-05 16:10:00|7440.8|7415.8|7434.8|7419.8|7440.8|7419.8|7434.8|7415.8|2
1620231300000|2021-05-05 16:15:00|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|7435.2|7420.2|1
1620231600000|2021-05-05 16:20:00|7434.3|7419.3|7434.1|7419.1|7434.3|7419.3|7434.1|7419.1|5
1620232200000|2021-05-05 16:30:00|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1620232500000|2021-05-05 16:35:00|7434.4|7419.4|7434.3|7419.3|7434.4|7419.4|7434.3|7419.3|2
1620232800000|2021-05-05 16:40:00|7434.6|7419.6|7434.7|7419.7|7434.7|7419.7|7434.6|7419.6|2
1620233100000|2021-05-05 16:45:00|7435.1|7420.1|7435|7420|7435.1|7420.1|7435|7420|4
1620233400000|2021-05-05 16:50:00|7434.9|7419.9|7434.2|7419.2|7434.9|7419.9|7434|7419|6
1620233700000|2021-05-05 16:55:00|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|7434.3|7419.3|1
1620234000000|2021-05-05 17:00:00|7434.5|7419.5|7434.3|7419.3|7434.5|7419.5|7434.3|7419.3|2
1620234300000|2021-05-05 17:05:00|7434|7419|7434.4|7419.4|7434.4|7419.4|7434|7419|4
1620234900000|2021-05-05 17:15:00|7434.5|7419.5|7434.6|7419.6|7434.6|7419.6|7434.5|7419.5|2
1620235500000|2021-05-05 17:25:00|7434.4|7419.4|7434.5|7419.5|7434.9|7419.9|7434.4|7419.4|7
1620236400000|2021-05-05 17:40:00|7434.7|7419.7|7434.5|7419.5|7434.9|7419.9|7434.5|7419.5|5
1620236700000|2021-05-05 17:45:00|7434.6|7419.6|7434.3|7419.3|7434.6|7419.6|7433.4|7418.4|11
1620237300000|2021-05-05 17:55:00|7438.4|7413.4|7438.4|7413.4|7438.7|7413.7|7438.3|7413.3|9
1620237600000|2021-05-05 18:00:00|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|7438.5|7413.5|1
1620238200000|2021-05-05 18:10:00|7438.6|7413.6|7438.8|7413.8|7439.2|7420|7433.8|7413.2|18
1620238500000|2021-05-05 18:15:00|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|7438.2|7413.2|1
1620238800000|2021-05-05 18:20:00|7438.3|7413.3|7434.2|7419.2|7438.8|7419.2|7434.2|7413.3|3
1620239100000|2021-05-05 18:25:00|7434.3|7419.3|7433.6|7418.6|7434.4|7419.4|7433.6|7418.6|6
1620239400000|2021-05-05 18:30:00|7434.3|7419.3|7433.9|7418.9|7434.3|7419.3|7433.9|7418.9|2
1620240300000|2021-05-05 18:45:00|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|7432.5|7417.5|1
1620240600000|2021-05-05 18:50:00|7432.6|7417.6|7432.5|7417.5|7432.6|7417.6|7432.5|7417.5|2
1620240900000|2021-05-05 18:55:00|7432.7|7417.7|7438.5|7413.5|7438.5|7417.7|7432.7|7413.5|2
1620241200000|2021-05-05 19:00:00|7438.7|7413.7|7438.5|7413.5|7439.3|7419.1|7434.1|7413.5|4
1620244200000|2021-05-05 19:50:00|7437.5|7412.5|7432.7|7417.7|7437.7|7417.8|7432.7|7412.5|6
1620244500000|2021-05-05 19:55:00|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|7432.6|7417.6|1
1620264600000|2021-05-06 01:30:00|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|7437.6|7412.6|1
1620264900000|2021-05-06 01:35:00|7440|7415|7440|7415|7440|7415|7440|7415|1
1620266700000|2021-05-06 02:05:00|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|7439.7|7414.7|1
1620267600000|2021-05-06 02:20:00|7439.5|7414.5|7438.6|7413.6|7439.5|7414.5|7438.5|7413.5|10
1620268200000|2021-05-06 02:30:00|7439|7414|7438|7413|7439|7414|7436.6|7411.6|8
1620268500000|2021-05-06 02:35:00|7439|7414|7440|7415|7440|7415|7439|7414|2
1620268800000|2021-05-06 02:40:00|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|7441.1|7416.1|1
1620269400000|2021-05-06 02:50:00|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|7443.5|7418.5|1
1620270000000|2021-05-06 03:00:00|7442.5|7417.5|7441.5|7416.5|7442.5|7417.5|7441.5|7416.5|2
1620270300000|2021-05-06 03:05:00|7437.8|7412.8|7440.3|7415.3|7440.3|7415.3|7437.8|7412.8|3
1620271200000|2021-05-06 03:20:00|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|7442.5|7417.5|1
1620272100000|2021-05-06 03:35:00|7437.5|7422.5|7440.1|7415.1|7442.3|7422.5|7437.5|7415.1|3
1620272400000|2021-05-06 03:40:00|7440.3|7415.3|7444.6|7419.6|7445|7423|7437.8|7415.3|9
1620272700000|2021-05-06 03:45:00|7444.5|7419.5|7444.4|7419.4|7444.5|7419.5|7444.4|7419.4|2
1620273000000|2021-05-06 03:50:00|7444.5|7419.5|7442.5|7417.5|7444.5|7419.5|7442.5|7417.5|4
1620273300000|2021-05-06 03:55:00|7442.3|7417.3|7442.6|7417.6|7442.6|7417.6|7442.3|7417.3|2
1620273900000|2021-05-06 04:05:00|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|7441.3|7416.3|1
1620274200000|2021-05-06 04:10:00|7441.4|7416.4|7441.3|7416.3|7441.4|7416.4|7441.3|7416.3|2
1620274500000|2021-05-06 04:15:00|7440.3|7415.3|7440.5|7415.5|7440.8|7418.9|7433.9|7415.3|5
1620274800000|2021-05-06 04:20:00|7436.9|7421.9|7441.3|7416.3|7442.9|7422.1|7436.8|7414.8|24
1620275100000|2021-05-06 04:25:00|7441.7|7416.7|7438.5|7423.5|7442.8|7424|7436|7415.3|24
1620275400000|2021-05-06 04:30:00|7438.8|7423.8|7436|7421|7440.3|7425.3|7435.3|7420.3|40
1620275700000|2021-05-06 04:35:00|7436.3|7421.3|7441.7|7426.7|7441.8|7426.8|7436|7421|50
1620276000000|2021-05-06 04:40:00|7442.1|7427.1|7447.5|7432.5|7449|7434|7441.3|7426.3|102
1620276300000|2021-05-06 04:45:00|7447.6|7432.6|7445.9|7430.9|7449.3|7434.3|7445.6|7430.6|80
1620276600000|2021-05-06 04:50:00|7445.7|7430.7|7444.3|7429.3|7446|7431|7444.3|7429.3|32
1620276900000|2021-05-06 04:55:00|7444.4|7429.4|7446.2|7431.2|7448.3|7433.3|7444.3|7429.3|60
1620277200000|2021-05-06 05:00:00|7445.5|7430.5|7446.3|7421.3|7446.3|7430.5|7441.3|7421.3|44
1620277500000|2021-05-06 05:05:00|7446.8|7421.8|7441.6|7426.6|7448.4|7428.9|7441|7421.1|51
1620277800000|2021-05-06 05:10:00|7441.7|7426.7|7443.2|7428.2|7444.3|7428.4|7439|7418.9|61
1620278100000|2021-05-06 05:15:00|7443.1|7428.1|7446.2|7431.2|7446.7|7431.7|7442.7|7427.7|69
1620278400000|2021-05-06 05:20:00|7446.4|7431.4|7444.5|7429.5|7446.9|7431.9|7444.1|7429.1|40
1620278700000|2021-05-06 05:25:00|7444.6|7429.6|7444.8|7429.8|7446.6|7431.6|7444.3|7429.3|51
1620279000000|2021-05-06 05:30:00|7444.5|7429.5|7445|7430|7445.6|7430.6|7444|7429|40
1620279300000|2021-05-06 05:35:00|7444.9|7429.9|7446.6|7431.6|7448.6|7433.6|7444.7|7429.7|70
1620279600000|2021-05-06 05:40:00|7446.8|7431.8|7445.1|7430.1|7446.9|7431.9|7445.1|7430.1|28
1620279900000|2021-05-06 05:45:00|7445|7430|7443.8|7428.8|7445|7430|7443.8|7428.8|15
1620280200000|2021-05-06 05:50:00|7443.4|7428.4|7443.7|7428.7|7444|7429|7442.9|7427.9|31
1620280500000|2021-05-06 05:55:00|7443.9|7428.9|7443|7428|7444.4|7429.4|7442.8|7427.8|37
1620280800000|2021-05-06 06:00:00|7443.1|7428.1|7440.9|7425.9|7445.1|7428.4|7440.4|7419.8|51
1620281100000|2021-05-06 06:05:00|7441.3|7426.3|7442.1|7427.1|7442.4|7427.4|7441.1|7426.1|66
1620281400000|2021-05-06 06:10:00|7442|7427|7441.3|7426.3|7442.5|7427.5|7439.9|7424.9|60
1620281700000|2021-05-06 06:15:00|7441.2|7426.2|7442.2|7427.2|7442.2|7427.2|7440.9|7425.9|37
1620282000000|2021-05-06 06:20:00|7442.3|7427.3|7441|7426|7442.5|7427.5|7441|7426|41
1620282300000|2021-05-06 06:25:00|7441.1|7426.1|7439.9|7424.9|7441.5|7426.5|7439.7|7424.7|35
1620282600000|2021-05-06 06:30:00|7439.8|7424.8|7440.4|7425.4|7440.7|7425.7|7438.7|7423.7|46
1620282900000|2021-05-06 06:35:00|7441.2|7426.2|7439.7|7424.7|7441.4|7426.4|7439.7|7424.7|28
1620283200000|2021-05-06 06:40:00|7439.5|7424.5|7438.9|7423.9|7439.7|7424.7|7438.6|7423.6|20
1620283500000|2021-05-06 06:45:00|7439|7424|7438.2|7423.2|7439.2|7424.2|7438.1|7423.1|35
1620283800000|2021-05-06 06:50:00|7438|7423|7438.5|7423.5|7438.6|7423.6|7435|7420|62
1620284100000|2021-05-06 06:55:00|7438.6|7423.6|7435.6|7420.6|7438.6|7423.6|7434.9|7419.9|51
1620284400000|2021-05-06 07:00:00|7435.7|7420.7|7435.4|7420.4|7436.7|7421.7|7433.6|7418.6|77
1620284700000|2021-05-06 07:05:00|7434.8|7419.8|7429.7|7414.7|7435.6|7419.8|7426.9|7407.8|69
1620285000000|2021-05-06 07:10:00|7429.8|7414.8|7434.9|7419.9|7435.1|7420.1|7429.8|7414.8|78
1620285300000|2021-05-06 07:15:00|7434.8|7419.8|7435.3|7420.3|7436.6|7421.6|7433.5|7418.5|51
1620285600000|2021-05-06 07:20:00|7435.4|7420.4|7432.8|7417.8|7435.7|7420.7|7432|7417|47
1620285900000|2021-05-06 07:25:00|7432.4|7417.4|7436.2|7421.2|7436.9|7421.9|7431.8|7416.8|42
1620286200000|2021-05-06 07:30:00|7436.3|7421.3|7430.9|7415.9|7436.3|7421.3|7430.5|7415.5|66
1620286500000|2021-05-06 07:35:00|7431|7416|7432.3|7417.3|7433.7|7418.7|7431|7416|46
1620286800000|2021-05-06 07:40:00|7432.5|7417.5|7429.5|7414.5|7433.2|7418.2|7427.5|7412.5|54
1620287100000|2021-05-06 07:45:00|7429.4|7414.4|7430.6|7415.6|7431.1|7416.1|7429.4|7414.4|9
1620287400000|2021-05-06 07:50:00|7430.4|7415.4|7430.1|7415.1|7430.4|7415.4|7429.2|7414.2|18
1620287700000|2021-05-06 07:55:00|7429.7|7414.7|7430.7|7415.7|7430.7|7415.7|7429.6|7414.6|18
1620288000000|2021-05-06 08:00:00|7430.5|7415.5|7430.5|7415.5|7430.7|7415.7|7430.4|7415.4|8
1620288300000|2021-05-06 08:05:00|7429.6|7414.6|7428.1|7413.1|7429.8|7414.8|7428.1|7413.1|25
1620288600000|2021-05-06 08:10:00|7428.2|7413.2|7428.9|7413.9|7429.3|7414.3|7428|7413|38
1620288900000|2021-05-06 08:15:00|7428.7|7413.7|7428.1|7413.1|7428.9|7413.9|7426.7|7411.7|43
1620289200000|2021-05-06 08:20:00|7428.2|7413.2|7428.9|7413.9|7430.5|7415.5|7428.1|7413.1|55
1620289500000|2021-05-06 08:25:00|7429.1|7414.1|7431.1|7416.1|7433.2|7418.2|7428.9|7413.9|56
1620289800000|2021-05-06 08:30:00|7431.7|7416.7|7431.9|7416.9|7433.3|7418.3|7430.6|7415.6|57
1620290100000|2021-05-06 08:35:00|7431.8|7416.8|7429.9|7414.9|7432|7417|7429.7|7414.7|34
1620290400000|2021-05-06 08:40:00|7429.7|7414.7|7432.1|7417.1|7433.2|7418.2|7429.7|7414.7|25
1620290700000|2021-05-06 08:45:00|7431.8|7416.8|7432.9|7417.9|7432.9|7417.9|7431|7416|29
1620291000000|2021-05-06 08:50:00|7433|7418|7432.4|7417.4|7434.3|7419.3|7432.1|7417.1|31
1620291300000|2021-05-06 08:55:00|7432|7417|7431.7|7416.7|7432.3|7417.3|7431.3|7416.3|18
1620291600000|2021-05-06 09:00:00|7431.8|7416.8|7431.4|7416.4|7432.2|7417.2|7431.4|7416.4|23
1620291900000|2021-05-06 09:05:00|7431.3|7416.3|7428.6|7413.6|7431.6|7416.6|7428.5|7413.5|35
1620292200000|2021-05-06 09:10:00|7428.5|7413.5|7430.2|7415.2|7431|7416|7428.4|7413.4|39
1620292500000|2021-05-06 09:15:00|7430.3|7415.3|7431.8|7416.8|7431.8|7416.8|7430.3|7415.3|18
1620292800000|2021-05-06 09:20:00|7430.9|7415.9|7429.1|7414.1|7431.2|7416.2|7429.1|7414.1|25
1620293100000|2021-05-06 09:25:00|7429.2|7414.2|7429.6|7414.6|7429.6|7414.6|7429|7414|24
1620293400000|2021-05-06 09:30:00|7429.5|7414.5|7430.3|7415.3|7430.6|7415.6|7429|7414|31
1620293700000|2021-05-06 09:35:00|7430.2|7415.2|7430.7|7415.7|7431|7416|7430|7415|9
1620294000000|2021-05-06 09:40:00|7429.8|7414.8|7427|7412|7430.3|7415.3|7426.6|7411.6|68
1620294300000|2021-05-06 09:45:00|7427.1|7412.1|7422.3|7407.3|7427.3|7412.3|7422.2|7407.2|56
1620294600000|2021-05-06 09:50:00|7422.4|7407.4|7424|7409|7424|7409|7422.2|7407.2|39
1620294900000|2021-05-06 09:55:00|7424.2|7409.2|7421.1|7406.1|7424.9|7409.9|7420.8|7405.8|66
1620295200000|2021-05-06 10:00:00|7420.7|7405.7|7420.9|7405.9|7421.3|7406.3|7419.4|7404.4|81
1620295500000|2021-05-06 10:05:00|7420.6|7405.6|7422.2|7407.2|7423.6|7408.6|7420.6|7405.6|47
1620295800000|2021-05-06 10:10:00|7422.1|7407.1|7421.9|7406.9|7422.2|7407.2|7421.7|7406.7|16
1620296100000|2021-05-06 10:15:00|7422|7407|7421.3|7406.3|7422.6|7407.6|7420.7|7405.7|50
1620296400000|2021-05-06 10:20:00|7421.4|7406.4|7419|7404|7421.5|7406.5|7418.2|7403.2|44
1620296700000|2021-05-06 10:25:00|7419.1|7404.1|7422|7407|7422|7407|7419.1|7404.1|57
1620297000000|2021-05-06 10:30:00|7422.1|7407.1|7424.3|7409.3|7424.3|7409.3|7421.6|7406.6|27
1620297300000|2021-05-06 10:35:00|7424.4|7409.4|7422|7407|7425.7|7410.7|7421.9|7406.9|50
1620297600000|2021-05-06 10:40:00|7421.8|7406.8|7421.4|7406.4|7421.8|7406.8|7421|7406|30
1620297900000|2021-05-06 10:45:00|7421.2|7406.2|7421.9|7406.9|7421.9|7406.9|7421.2|7406.2|9
1620298200000|2021-05-06 10:50:00|7421.3|7406.3|7421.3|7406.3|7421.6|7406.6|7419.5|7404.5|22
1620298500000|2021-05-06 10:55:00|7421.5|7406.5|7421.3|7406.3|7421.7|7406.7|7419.8|7404.8|16
1620298800000|2021-05-06 11:00:00|7420.9|7405.9|7421.5|7406.5|7421.8|7406.8|7420.2|7405.2|29
1620299100000|2021-05-06 11:05:00|7421.8|7406.8|7419.7|7404.7|7421.8|7406.8|7419.6|7404.6|24
1620299400000|2021-05-06 11:10:00|7419.6|7404.6|7419.6|7404.6|7419.7|7404.7|7418.7|7403.7|24
1620299700000|2021-05-06 11:15:00|7419.1|7404.1|7418.5|7403.5|7419.1|7404.1|7418|7403|34
1620300000000|2021-05-06 11:20:00|7418.4|7403.4|7419|7404|7419.7|7404.7|7418.3|7403.3|36
1620300300000|2021-05-06 11:25:00|7419.2|7404.2|7420.4|7405.4|7420.4|7405.4|7419|7404|18
1620300600000|2021-05-06 11:30:00|7420.5|7405.5|7421.4|7406.4|7421.4|7406.4|7419.8|7404.8|8
1620300900000|2021-05-06 11:35:00|7420.4|7405.4|7420.6|7405.6|7421.4|7406.4|7420.4|7405.4|3
1620301200000|2021-05-06 11:40:00|7421.4|7406.4|7421|7406|7421.5|7406.5|7419.9|7404.9|9
1620301800000|2021-05-06 11:50:00|7421.5|7406.5|7423.1|7408.1|7427.3|7408.5|7421.5|7402.3|17
1620302100000|2021-05-06 11:55:00|7423.4|7408.4|7423.7|7408.7|7424|7409|7423|7408|19
1620302400000|2021-05-06 12:00:00|7423.5|7408.5|7422.5|7407.5|7423.5|7408.5|7421.4|7406.4|22
1620302700000|2021-05-06 12:05:00|7423.3|7408.3|7422.5|7407.5|7423.3|7408.3|7422.5|7407.5|2
1620303000000|2021-05-06 12:10:00|7423.2|7408.2|7422|7407|7423.5|7408.5|7421.7|7406.7|16
1620303300000|2021-05-06 12:15:00|7424|7409|7423.7|7408.7|7424.1|7409.1|7422.5|7407.5|14
1620303900000|2021-05-06 12:25:00|7423.5|7408.5|7423.1|7408.1|7423.5|7408.5|7423.1|7408.1|3
1620304200000|2021-05-06 12:30:00|7423.3|7408.3|7424.7|7409.7|7424.7|7409.7|7423.3|7408.3|7
1620304800000|2021-05-06 12:40:00|7424.8|7409.8|7424.9|7409.9|7424.9|7409.9|7424.8|7409.8|2
1620305100000|2021-05-06 12:45:00|7424.7|7409.7|7424.7|7409.7|7424.9|7409.9|7424.7|7409.7|3
1620305400000|2021-05-06 12:50:00|7424.6|7409.6|7424.4|7409.4|7424.6|7409.6|7424.4|7409.4|6
1620305700000|2021-05-06 12:55:00|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.4|7409.4|11
1620306000000|2021-05-06 13:00:00|7424.7|7409.7|7425.8|7410.8|7425.9|7410.9|7424.7|7409.7|7
1620306300000|2021-05-06 13:05:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|1
1620306600000|2021-05-06 13:10:00|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|7426.2|7411.2|1
1620306900000|2021-05-06 13:15:00|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|7426.7|7411.7|1
1620307200000|2021-05-06 13:20:00|7426.6|7411.6|7433.2|7408.2|7433.9|7414.2|7426.4|7407.2|27
1620307500000|2021-05-06 13:25:00|7433.1|7408.1|7425.9|7410.9|7433.2|7411.6|7425.9|7405.2|10
1620307800000|2021-05-06 13:30:00|7425.8|7410.8|7425.8|7410.8|7425.9|7410.9|7425.8|7410.8|3
1620308100000|2021-05-06 13:35:00|7425.2|7410.2|7423|7408|7428.9|7410.2|7423|7399.9|28
1620308400000|2021-05-06 13:40:00|7422.9|7407.9|7418.9|7403.9|7426.3|7408|7417|7396.3|57
1620308700000|2021-05-06 13:45:00|7417.7|7402.7|7417.9|7402.9|7418|7403|7417.3|7402.3|12
1620309000000|2021-05-06 13:50:00|7416.1|7401.1|7420.3|7395.3|7420.3|7401.1|7415.7|7395.3|5
1620309300000|2021-05-06 13:55:00|7415.9|7400.9|7416|7401|7420.8|7401.6|7415.7|7395.3|18
1620309600000|2021-05-06 14:00:00|7421.7|7396.7|7416.1|7401.1|7421.7|7401.1|7416|7394.5|34
1620309900000|2021-05-06 14:05:00|7416.5|7401.5|7417|7402|7417|7402|7414.3|7399.3|9
1620310200000|2021-05-06 14:10:00|7416.5|7401.5|7416.7|7401.7|7424.5|7402.6|7416.2|7398.5|24
1620310500000|2021-05-06 14:15:00|7416.3|7401.3|7418.3|7403.3|7420.9|7405.9|7416.3|7401.3|24
1620310800000|2021-05-06 14:20:00|7418.8|7403.8|7417.1|7402.1|7418.8|7403.8|7417.1|7402.1|13
1620311100000|2021-05-06 14:25:00|7416.8|7401.8|7417.6|7402.6|7417.8|7402.8|7416.2|7401.2|26
1620311400000|2021-05-06 14:30:00|7417.7|7402.7|7416.4|7401.4|7417.9|7402.9|7415.7|7400.7|36
1620311700000|2021-05-06 14:35:00|7416|7401|7413.4|7398.4|7418.6|7401.1|7410.7|7390.1|60
1620312000000|2021-05-06 14:40:00|7412.8|7397.8|7411.9|7396.9|7413.9|7398.9|7410.8|7395.8|33
1620312300000|2021-05-06 14:45:00|7411.8|7396.8|7410.8|7395.8|7412|7397|7410.8|7395.8|11
1620312600000|2021-05-06 14:50:00|7410.6|7395.6|7405.3|7390.3|7411|7396|7404.3|7389.3|36
1620312900000|2021-05-06 14:55:00|7406.3|7391.3|7409.4|7394.4|7411.4|7394.4|7404.7|7386.3|34
1620313200000|2021-05-06 15:00:00|7409.3|7394.3|7412.3|7397.3|7412.6|7397.6|7408.1|7393.1|34
1620313500000|2021-05-06 15:05:00|7412.2|7397.2|7410.3|7395.3|7419.4|7399.6|7410.3|7392.5|34
1620313800000|2021-05-06 15:10:00|7409.8|7394.8|7411|7396|7411|7396|7409.6|7394.6|13
1620314100000|2021-05-06 15:15:00|7412.1|7397.1|7410.5|7395.5|7412.1|7397.1|7410.5|7395.5|14
1620314400000|2021-05-06 15:20:00|7410.3|7395.3|7410.6|7395.6|7410.9|7395.9|7410.3|7395.3|14
1620314700000|2021-05-06 15:25:00|7411.1|7396.1|7409|7394|7411.5|7396.5|7408.9|7393.9|19
1620315000000|2021-05-06 15:30:00|7407.4|7392.4|7406.4|7391.4|7408|7393|7405.6|7390.6|37
1620315300000|2021-05-06 15:35:00|7406.5|7391.5|7404.7|7389.7|7406.5|7391.5|7404.3|7389.3|25
1620315600000|2021-05-06 15:40:00|7404.6|7389.6|7404.5|7389.5|7406.2|7391.2|7404.5|7389.5|19
1620315900000|2021-05-06 15:45:00|7404.4|7389.4|7405|7390|7405.8|7390.8|7404.4|7389.4|20
1620316200000|2021-05-06 15:50:00|7405.1|7390.1|7405.2|7390.2|7406.1|7391.1|7405|7390|22
1620316500000|2021-05-06 15:55:00|7405.4|7390.4|7405.3|7390.3|7405.5|7390.5|7405.3|7390.3|4
1620316800000|2021-05-06 16:00:00|7405.4|7390.4|7405.1|7390.1|7406.4|7391.4|7405|7390|30
1620317100000|2021-05-06 16:05:00|7405|7390|7405.3|7390.3|7405.9|7390.9|7404.9|7389.9|14
1620317400000|2021-05-06 16:10:00|7405.4|7390.4|7406.4|7391.4|7406.4|7391.4|7405.4|7390.4|10
1620317700000|2021-05-06 16:15:00|7406.3|7391.3|7406.4|7391.4|7406.4|7391.4|7406.3|7391.3|2
1620318000000|2021-05-06 16:20:00|7406.1|7391.1|7405.6|7390.6|7406.3|7391.3|7405.6|7390.6|11
1620318300000|2021-05-06 16:25:00|7405.3|7390.3|7406|7391|7406|7391|7405.3|7390.3|7
1620318600000|2021-05-06 16:30:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406|7391|35
1620318900000|2021-05-06 16:35:00|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|7406.1|7391.1|1
1620319200000|2021-05-06 16:40:00|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7405.9|7390.9|6
1620319500000|2021-05-06 16:45:00|7406.2|7391.2|7406.1|7391.1|7406.2|7391.2|7406.1|7391.1|20
1620319800000|2021-05-06 16:50:00|7406|7391|7405.9|7390.9|7406|7391|7405.9|7390.9|6
1620320100000|2021-05-06 16:55:00|7406|7391|7406.2|7391.2|7406.2|7391.2|7405.9|7390.9|6
1620320400000|2021-05-06 17:00:00|7406.1|7391.1|7405.5|7390.5|7406.2|7391.2|7405.5|7390.5|8
1620320700000|2021-05-06 17:05:00|7405.6|7390.6|7405.7|7390.7|7405.8|7390.8|7405.6|7390.6|3
1620321300000|2021-05-06 17:15:00|7405.8|7390.8|7406.5|7391.5|7406.5|7391.5|7405.8|7390.8|5
1620321600000|2021-05-06 17:20:00|7405.9|7390.9|7406.5|7391.5|7406.5|7391.5|7405.8|7390.8|4
1620322800000|2021-05-06 17:40:00|7406.9|7391.9|7406.5|7391.5|7406.9|7391.9|7406.5|7391.5|2
1620323100000|2021-05-06 17:45:00|7406.9|7391.9|7407.1|7392.1|7408.4|7393.4|7406.5|7391.5|6
1620323400000|2021-05-06 17:50:00|7407.3|7392.3|7406.6|7391.6|7407.3|7392.3|7406.6|7391.6|4
1620323700000|2021-05-06 17:55:00|7406.5|7391.5|7406.4|7391.4|7406.5|7391.5|7406.4|7391.4|2
1620324000000|2021-05-06 18:00:00|7406.3|7391.3|7406.6|7391.6|7406.6|7391.6|7406.3|7391.3|4
1620324300000|2021-05-06 18:05:00|7406.4|7391.4|7405.6|7390.6|7406.4|7391.4|7405.3|7390.3|10
1620326100000|2021-05-06 18:35:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1620326700000|2021-05-06 18:45:00|7406.1|7391.1|7406.9|7391.9|7406.9|7391.9|7406.1|7391.1|6
1620327000000|2021-05-06 18:50:00|7407|7392|7406.9|7391.9|7407|7392|7406.9|7391.9|2
1620327300000|2021-05-06 18:55:00|7406.5|7391.5|7406.6|7391.6|7406.6|7391.6|7406.5|7391.5|2
1620327600000|2021-05-06 19:00:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407|7392|3
1620328200000|2021-05-06 19:10:00|7407.3|7392.3|7408.1|7393.1|7408.2|7393.2|7407.3|7392.3|6
1620328500000|2021-05-06 19:15:00|7408|7393|7407|7392|7408|7393|7407|7392|8
1620329100000|2021-05-06 19:25:00|7406.7|7391.7|7406.8|7391.8|7406.9|7391.9|7406.7|7391.7|3
1620330300000|2021-05-06 19:45:00|7406.9|7391.9|7407|7392|7407.2|7392.2|7406.9|7391.9|7
1620330600000|2021-05-06 19:50:00|7407.1|7392.1|7407|7392|7407.1|7392.1|7407|7392|2
1620330900000|2021-05-06 19:55:00|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|7407.1|7392.1|1
1620351000000|2021-05-07 01:30:00|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|7410.5|7385.5|1
1620351600000|2021-05-07 01:40:00|7408|7383|7408|7383|7408|7383|7408|7383|1
1620353400000|2021-05-07 02:10:00|7403.9|7388.9|7412|7387|7412|7388.9|7403.9|7387|2
1620353700000|2021-05-07 02:15:00|7409.4|7384.4|7409.1|7384.1|7412|7389.8|7404.7|7384|7
1620354600000|2021-05-07 02:30:00|7408|7383|7408|7383|7408|7383|7408|7383|1
1620354900000|2021-05-07 02:35:00|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|7407.6|7382.6|1
1620356700000|2021-05-07 03:05:00|7402.6|7376.1|7405.5|7380.5|7405.6|7380.6|7402.6|7376.1|10
1620357000000|2021-05-07 03:10:00|7407.5|7382.5|7405.6|7380.6|7407.5|7382.5|7405.6|7380.6|2
1620357300000|2021-05-07 03:15:00|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|7407.5|7382.5|1
1620357600000|2021-05-07 03:20:00|7405.5|7380.5|7406.5|7381.5|7406.5|7381.5|7405.5|7380.5|2
1620358200000|2021-05-07 03:30:00|7407.9|7382.9|7417.7|7392.7|7417.7|7392.7|7407.9|7382.9|14
1620358500000|2021-05-07 03:35:00|7417.5|7392.5|7406.6|7391.6|7417.5|7392.5|7406|7384.3|68
1620358800000|2021-05-07 03:40:00|7406.8|7391.8|7404.9|7389.9|7407.4|7392.4|7404.8|7389.8|31
1620359100000|2021-05-07 03:45:00|7404.8|7389.8|7402.1|7387.1|7405.1|7390.1|7402.1|7387.1|30
1620359400000|2021-05-07 03:50:00|7402.4|7387.4|7405.9|7390.9|7405.9|7390.9|7402.4|7387.4|46
1620359700000|2021-05-07 03:55:00|7405.8|7390.8|7406.3|7391.3|7406.3|7391.3|7405.2|7390.2|23
1620360000000|2021-05-07 04:00:00|7406.2|7391.2|7404.6|7389.6|7406.5|7391.5|7404.4|7389.4|37
1620360300000|2021-05-07 04:05:00|7404.2|7389.2|7407.1|7392.1|7407.2|7392.2|7403.8|7388.8|37
1620360600000|2021-05-07 04:10:00|7407.3|7392.3|7406.2|7391.2|7407.3|7392.3|7406.2|7391.2|34
1620360900000|2021-05-07 04:15:00|7405|7390|7409.2|7394.2|7409.2|7394.2|7403.8|7388.8|61
1620361200000|2021-05-07 04:20:00|7409.3|7394.3|7408.8|7393.8|7410.1|7395.1|7408.1|7393.1|57
1620361500000|2021-05-07 04:25:00|7408.9|7393.9|7409.2|7394.2|7411.9|7396.9|7408|7393|67
1620361800000|2021-05-07 04:30:00|7409.1|7394.1|7407.7|7392.7|7409.3|7394.3|7405.8|7390.8|83
1620362100000|2021-05-07 04:35:00|7407.4|7392.4|7406.2|7391.2|7407.8|7392.8|7405.3|7390.3|49
1620362400000|2021-05-07 04:40:00|7406.1|7391.1|7410.1|7395.1|7410.7|7395.7|7406.1|7391.1|60
1620362700000|2021-05-07 04:45:00|7410|7395|7410.1|7395.1|7412.4|7397.4|7409.5|7394.5|62
1620363000000|2021-05-07 04:50:00|7410|7395|7412.4|7397.4|7413|7398|7410|7395|31
1620363300000|2021-05-07 04:55:00|7412.5|7397.5|7411.3|7396.3|7413|7398|7411.3|7396.3|41
1620363600000|2021-05-07 05:00:00|7411.2|7396.2|7410.7|7395.7|7411.3|7396.3|7410.1|7395.1|50
1620363900000|2021-05-07 05:05:00|7410.6|7395.6|7410.6|7395.6|7412.2|7397.2|7410.6|7395.6|26
1620364200000|2021-05-07 05:10:00|7410.7|7395.7|7411.9|7396.9|7412.8|7397.8|7410.6|7395.6|21
1620364500000|2021-05-07 05:15:00|7411.8|7396.8|7410.3|7395.3|7411.8|7396.8|7410.1|7395.1|24
1620364800000|2021-05-07 05:20:00|7410.7|7395.7|7411.6|7396.6|7412.1|7397.1|7410.6|7395.6|42
1620365100000|2021-05-07 05:25:00|7411.7|7396.7|7412.1|7397.1|7412.9|7397.9|7411.7|7396.7|44
1620365400000|2021-05-07 05:30:00|7411.8|7396.8|7409.4|7394.4|7412.1|7397.1|7408.8|7393.8|67
1620365700000|2021-05-07 05:35:00|7409.5|7394.5|7409.7|7394.7|7410.9|7395.9|7409.5|7394.5|23
1620366000000|2021-05-07 05:40:00|7409.8|7394.8|7410.7|7395.7|7410.9|7395.9|7409.6|7394.6|34
1620366300000|2021-05-07 05:45:00|7410.6|7395.6|7405.3|7390.3|7410.6|7395.6|7404.2|7389.2|91
1620366600000|2021-05-07 05:50:00|7405.9|7390.9|7408.4|7393.4|7408.4|7393.4|7405.9|7390.9|66
1620366900000|2021-05-07 05:55:00|7408.5|7393.5|7407.6|7392.6|7408.6|7393.6|7407.5|7392.5|39
1620367200000|2021-05-07 06:00:00|7407.7|7392.7|7410.8|7395.8|7411.1|7396.1|7407.5|7392.5|54
1620367500000|2021-05-07 06:05:00|7410.7|7395.7|7411.2|7396.2|7411.5|7396.5|7410.7|7395.7|36
1620367800000|2021-05-07 06:10:00|7411|7396|7415.1|7400.1|7415.1|7400.1|7411|7396|53
1620368100000|2021-05-07 06:15:00|7415.2|7400.2|7415.2|7400.2|7418.5|7403.5|7415.1|7400.1|75
1620368400000|2021-05-07 06:20:00|7415.1|7400.1|7417.6|7402.6|7419.1|7404.1|7415.1|7400.1|111
1620368700000|2021-05-07 06:25:00|7417.8|7402.8|7417|7402|7418|7403|7416|7401|39
1620369000000|2021-05-07 06:30:00|7416.3|7401.3|7416.1|7401.1|7417.1|7402.1|7415.8|7400.8|51
1620369300000|2021-05-07 06:35:00|7416.2|7401.2|7415.2|7400.2|7416.2|7401.2|7415.1|7400.1|13
1620369600000|2021-05-07 06:40:00|7414.6|7399.6|7411.3|7396.3|7414.6|7399.6|7410.4|7395.4|47
1620369900000|2021-05-07 06:45:00|7411.6|7396.6|7410.2|7395.2|7412.6|7397.6|7410.2|7395.2|42
1620370200000|2021-05-07 06:50:00|7410.6|7395.6|7411.6|7396.6|7411.9|7396.9|7408.3|7393.3|59
1620370500000|2021-05-07 06:55:00|7411.4|7396.4|7409.9|7394.9|7411.6|7396.6|7407.8|7392.8|65
1620370800000|2021-05-07 07:00:00|7410.1|7395.1|7409.7|7394.7|7410.7|7395.7|7409.2|7394.2|34
1620371100000|2021-05-07 07:05:00|7409.8|7394.8|7409|7394|7411.4|7396.4|7408.9|7393.9|36
1620371400000|2021-05-07 07:10:00|7409.2|7394.2|7405.8|7390.8|7409.6|7394.6|7405.8|7390.8|45
1620371700000|2021-05-07 07:15:00|7405.4|7390.4|7405.9|7390.9|7407.9|7390.9|7402.6|7381.2|79
1620372000000|2021-05-07 07:20:00|7406|7391|7405.9|7390.9|7407.3|7392.3|7405.7|7390.7|32
1620372300000|2021-05-07 07:25:00|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7405.7|7390.7|12
1620372600000|2021-05-07 07:30:00|7405.8|7390.8|7405.9|7390.9|7405.9|7390.9|7404.9|7389.9|27
1620372900000|2021-05-07 07:35:00|7405.7|7390.7|7399.3|7384.3|7406|7391|7397.7|7377.5|78
1620373200000|2021-05-07 07:40:00|7399|7384|7398.7|7383.7|7402.8|7386.9|7395.8|7377.1|151
1620373500000|2021-05-07 07:45:00|7398.5|7383.5|7401|7386|7403.6|7388.6|7398.5|7383.5|84
1620373800000|2021-05-07 07:50:00|7400.9|7385.9|7399.7|7384.7|7401|7386|7398.6|7383.6|43
1620374100000|2021-05-07 07:55:00|7399.5|7384.5|7402.8|7387.8|7402.8|7387.8|7398.7|7383.7|65
1620374400000|2021-05-07 08:00:00|7402.7|7387.7|7403.4|7388.4|7403.8|7388.8|7401.8|7386.8|39
1620374700000|2021-05-07 08:05:00|7403.1|7388.1|7399.4|7384.4|7403.3|7388.3|7399.3|7384.3|44
1620375000000|2021-05-07 08:10:00|7399.3|7384.3|7400.2|7385.2|7400.6|7385.6|7398.9|7383.9|37
1620375300000|2021-05-07 08:15:00|7400.3|7385.3|7400.6|7385.6|7401|7386|7400.2|7385.2|23
1620375600000|2021-05-07 08:20:00|7400.7|7385.7|7400|7385|7401.4|7386.4|7400|7385|20
1620375900000|2021-05-07 08:25:00|7399.8|7384.8|7400.8|7375.8|7401.2|7384.8|7395.1|7374.4|48
1620376200000|2021-05-07 08:30:00|7395.2|7380.2|7398.7|7383.7|7401.6|7383.9|7394.9|7376.6|45
1620376500000|2021-05-07 08:35:00|7398.6|7383.6|7396.3|7381.3|7400.4|7385.4|7396.1|7381.1|56
1620376800000|2021-05-07 08:40:00|7397.2|7382.2|7397|7382|7397.2|7382.2|7396.5|7381.5|17
1620377100000|2021-05-07 08:45:00|7396.7|7381.7|7399.8|7384.8|7400|7385|7396.7|7381.7|65
1620377400000|2021-05-07 08:50:00|7399.7|7384.7|7398.5|7383.5|7400.2|7385.2|7398.2|7383.2|50
1620377700000|2021-05-07 08:55:00|7398.6|7383.6|7397.9|7382.9|7398.7|7383.7|7397.9|7382.9|13
1620378000000|2021-05-07 09:00:00|7397.6|7382.6|7398.8|7383.8|7398.8|7383.8|7397.5|7382.5|22
1620378300000|2021-05-07 09:05:00|7399|7384|7400.7|7385.7|7400.9|7385.9|7399|7384|24
1620378600000|2021-05-07 09:10:00|7400.6|7385.6|7401.1|7386.1|7401.9|7386.9|7400.3|7385.3|32
1620378900000|2021-05-07 09:15:00|7401|7386|7401.2|7386.2|7401.7|7386.7|7400.6|7385.6|42
1620379200000|2021-05-07 09:20:00|7401.1|7386.1|7398|7383|7401.1|7386.1|7398|7383|35
1620379500000|2021-05-07 09:25:00|7398.5|7383.5|7397.6|7382.6|7399.5|7384.5|7396.5|7381.5|34
1620379800000|2021-05-07 09:30:00|7397.5|7382.5|7397.6|7382.6|7398.4|7383.4|7396.7|7381.7|46
1620380100000|2021-05-07 09:35:00|7397.7|7382.7|7397.2|7382.2|7398.7|7383.7|7397.2|7382.2|34
1620380400000|2021-05-07 09:40:00|7397.3|7382.3|7397.7|7382.7|7399|7384|7397|7382|31
1620380700000|2021-05-07 09:45:00|7397.2|7382.2|7395.9|7380.9|7397.9|7382.9|7395.9|7380.9|40
1620381000000|2021-05-07 09:50:00|7395.8|7380.8|7393.3|7378.3|7395.8|7380.8|7393|7378|42
1620381300000|2021-05-07 09:55:00|7393.4|7378.4|7393.8|7378.8|7394.1|7379.1|7393.3|7378.3|14
1620381600000|2021-05-07 10:00:00|7393.9|7378.9|7393.3|7378.3|7394.8|7379.8|7393.3|7378.3|20
1620381900000|2021-05-07 10:05:00|7393|7378|7391.6|7376.6|7393|7378|7389.7|7374.7|50
1620382200000|2021-05-07 10:10:00|7391.3|7376.3|7390.7|7375.7|7391.3|7376.3|7389.9|7374.9|21
1620382500000|2021-05-07 10:15:00|7390.4|7375.4|7388.8|7373.8|7390.4|7375.4|7388.2|7373.2|22
1620382800000|2021-05-07 10:20:00|7388.6|7373.6|7390|7375|7390|7375|7387.4|7372.4|48
1620383100000|2021-05-07 10:25:00|7390.4|7375.4|7390.9|7375.9|7391|7376|7390.3|7375.3|40
1620383400000|2021-05-07 10:30:00|7390.8|7375.8|7390.3|7375.3|7391.1|7376.1|7389.4|7374.4|22
1620383700000|2021-05-07 10:35:00|7390.4|7375.4|7390|7375|7390.8|7375.8|7389.3|7374.3|31
1620384000000|2021-05-07 10:40:00|7390.1|7375.1|7391.4|7376.4|7391.5|7376.5|7390.1|7375.1|24
1620384300000|2021-05-07 10:45:00|7391.3|7376.3|7391.9|7376.9|7392.2|7377.2|7391.3|7376.3|23
1620384600000|2021-05-07 10:50:00|7392|7377|7390.2|7375.2|7392|7377|7390.2|7375.2|18
1620384900000|2021-05-07 10:55:00|7390|7375|7390.6|7375.6|7391.3|7376.3|7389.7|7374.7|22
1620385200000|2021-05-07 11:00:00|7390.7|7375.7|7390.2|7375.2|7391.6|7376.6|7389.9|7374.9|23
1620385500000|2021-05-07 11:05:00|7390.1|7375.1|7389.7|7374.7|7390.6|7375.6|7389.7|7374.7|27
1620385800000|2021-05-07 11:10:00|7389.8|7374.8|7389.8|7374.8|7389.8|7374.8|7389.6|7374.6|14
1620386100000|2021-05-07 11:15:00|7389.9|7374.9|7389.6|7374.6|7389.9|7374.9|7389.4|7374.4|12
1620386400000|2021-05-07 11:20:00|7389.5|7374.5|7388.6|7373.6|7389.6|7374.6|7388.6|7373.6|24
1620386700000|2021-05-07 11:25:00|7388.7|7373.7|7389|7374|7390|7375|7388.7|7373.7|37
1620387000000|2021-05-07 11:30:00|7388.8|7373.8|7388.7|7373.7|7389.1|7374.1|7388.7|7373.7|9
1620387300000|2021-05-07 11:35:00|7387.8|7372.8|7387.9|7372.9|7387.9|7372.9|7387.6|7372.6|9
1620387600000|2021-05-07 11:40:00|7388.1|7373.1|7395.1|7380.1|7395.6|7380.1|7388.1|7370.2|49
1620387900000|2021-05-07 11:45:00|7395|7380|7395.7|7380.7|7396.9|7381.9|7393.8|7378.8|68
1620388200000|2021-05-07 11:50:00|7395.6|7380.6|7394.6|7379.6|7399|7380.7|7394.1|7373.1|25
1620388500000|2021-05-07 11:55:00|7394.8|7379.8|7393.7|7378.7|7395.8|7380.8|7392.6|7377.6|24
1620388800000|2021-05-07 12:00:00|7393.4|7378.4|7394|7379|7397.5|7379|7392.3|7372.3|13
1620389100000|2021-05-07 12:05:00|7394.4|7379.4|7398.4|7373.4|7398.5|7379.4|7394|7372.6|11
1620389400000|2021-05-07 12:10:00|7398.7|7373.7|7396.8|7371.8|7399.4|7374.4|7394.2|7369.2|63
1620389700000|2021-05-07 12:15:00|7396.5|7371.5|7393.4|7378.4|7397.4|7378.4|7391.1|7371|43
1620390000000|2021-05-07 12:20:00|7393.6|7378.6|7400.1|7375.1|7400.1|7378.6|7393.6|7374.8|5
1620390300000|2021-05-07 12:25:00|7400.2|7375.2|7400.3|7375.3|7401.2|7380.8|7394.6|7374.6|19
1620390600000|2021-05-07 12:30:00|7403.7|7378.7|7384.5|7359.5|7403.7|7378.7|7381|7356|117
1620390900000|2021-05-07 12:35:00|7384|7359|7386.8|7361.8|7387.7|7365.3|7379.4|7356.2|86
1620391200000|2021-05-07 12:40:00|7381.8|7366.8|7379.2|7364.2|7386.2|7366.8|7379.2|7360.2|35
1620391500000|2021-05-07 12:45:00|7379.1|7364.1|7378.6|7363.6|7385.4|7364.5|7377.7|7359.9|25
1620391800000|2021-05-07 12:50:00|7378.4|7363.4|7375.6|7360.6|7380.8|7363.4|7372.8|7351.2|53
1620392100000|2021-05-07 12:55:00|7376|7361|7378.3|7363.3|7384.7|7365.3|7375.7|7359.6|40
1620392400000|2021-05-07 13:00:00|7378.6|7363.6|7386.3|7361.3|7386.6|7366.8|7378.6|7358.1|41
1620392700000|2021-05-07 13:05:00|7380.8|7365.8|7388.3|7363.3|7388.8|7366.3|7379.5|7360|43
1620393000000|2021-05-07 13:10:00|7388.5|7363.5|7378|7363|7388.9|7363.9|7378|7359.1|28
1620393300000|2021-05-07 13:15:00|7383.1|7358.1|7383|7358|7383.1|7358.1|7382|7357|5
1620393600000|2021-05-07 13:20:00|7384|7359|7385.3|7360.3|7385.3|7364.6|7379.1|7358.2|22
1620393900000|2021-05-07 13:25:00|7380.6|7365.6|7387.8|7362.8|7387.8|7365.8|7380.5|7361.7|16
1620394200000|2021-05-07 13:30:00|7387.9|7362.9|7387.1|7362.1|7388.2|7365.1|7380.1|7362|12
1620394500000|2021-05-07 13:35:00|7383|7368|7387.6|7362.6|7391|7370.3|7383|7362|25
1620394800000|2021-05-07 13:40:00|7388.1|7363.1|7381|7366|7389.5|7369|7381|7361.4|23
1620395100000|2021-05-07 13:45:00|7380.9|7365.9|7379.3|7364.3|7382|7367|7379.3|7364.3|19
1620395400000|2021-05-07 13:50:00|7378.8|7363.8|7379.7|7364.7|7383.6|7365.3|7378|7358.6|18
1620395700000|2021-05-07 13:55:00|7378.9|7363.9|7379.9|7364.9|7380.3|7365.3|7378.3|7363.3|26
1620396000000|2021-05-07 14:00:00|7380|7365|7379|7364|7380.3|7365.3|7378|7363|24
1620396300000|2021-05-07 14:05:00|7378.2|7363.2|7377.9|7362.9|7379|7364|7377.8|7362.8|18
1620396600000|2021-05-07 14:10:00|7377.8|7362.8|7375.5|7360.5|7379.6|7362.8|7375|7354.4|17
1620396900000|2021-05-07 14:15:00|7376.6|7361.6|7376.6|7361.6|7377|7362|7376.3|7361.3|10
1620397200000|2021-05-07 14:20:00|7377|7362|7373.8|7358.8|7380.2|7362|7372.5|7353.6|26
1620397500000|2021-05-07 14:25:00|7374|7359|7372.4|7357.4|7374.2|7359.2|7371.8|7356.8|23
1620397800000|2021-05-07 14:30:00|7372.3|7357.3|7370.6|7355.6|7375.3|7358.3|7370.6|7350.1|16
1620398100000|2021-05-07 14:35:00|7371.5|7356.5|7378.1|7353.1|7378.5|7357.9|7371.4|7353.1|18
1620398400000|2021-05-07 14:40:00|7378|7353|7371.9|7356.9|7378.4|7359.8|7371.8|7352.9|21
1620398700000|2021-05-07 14:45:00|7372|7357|7378.8|7353.8|7382.3|7360.5|7372|7353|63
1620399000000|2021-05-07 14:50:00|7378.7|7353.7|7378|7353|7378.8|7353.8|7378|7353|10
1620399300000|2021-05-07 14:55:00|7377.8|7352.8|7373|7358|7378.5|7358.7|7371.2|7352|40
1620399600000|2021-05-07 15:00:00|7372.4|7357.4|7378.7|7353.7|7378.8|7357.9|7371.3|7352.5|28
1620399900000|2021-05-07 15:05:00|7378.8|7353.8|7371.2|7356.2|7378.8|7357.5|7371|7352.5|25
1620400200000|2021-05-07 15:10:00|7371|7356|7370|7355|7371|7356|7368.7|7353.7|9
1620400500000|2021-05-07 15:15:00|7369.1|7354.1|7368.8|7353.8|7369.6|7354.6|7368.4|7353.4|19
1620400800000|2021-05-07 15:20:00|7372.7|7347.7|7367.5|7352.5|7372.8|7353.1|7366.5|7347.5|16
1620401100000|2021-05-07 15:25:00|7367.8|7352.8|7367.8|7352.8|7371.8|7353.9|7366.8|7346.6|26
1620401400000|2021-05-07 15:30:00|7367.9|7352.9|7372.7|7347.7|7372.8|7352.9|7367.9|7347.6|7
1620401700000|2021-05-07 15:35:00|7372.6|7347.6|7366.9|7351.9|7372.6|7352.2|7366.5|7346.9|32
1620402000000|2021-05-07 15:40:00|7367|7352|7368.4|7343.4|7371.8|7352|7360.8|7343.4|45
1620402300000|2021-05-07 15:45:00|7368.5|7343.5|7361.8|7346.8|7369.3|7347|7361.5|7340.9|14
1620402600000|2021-05-07 15:50:00|7362|7347|7364.9|7349.9|7371.3|7350.8|7362|7342.9|34
1620402900000|2021-05-07 15:55:00|7365|7350|7367.6|7342.6|7368.7|7350|7364.5|7342.3|22
1620403200000|2021-05-07 16:00:00|7367.5|7342.5|7368.1|7343.1|7368.1|7346.7|7361.7|7341.8|13
1620403500000|2021-05-07 16:05:00|7368.4|7343.4|7369.3|7344.3|7369.9|7344.9|7368.4|7343.4|23
1620403800000|2021-05-07 16:10:00|7369.4|7344.4|7375.5|7350.5|7375.8|7352.6|7367.6|7344.3|37
1620404100000|2021-05-07 16:15:00|7375.6|7350.6|7370.2|7355.2|7376|7355.4|7369.7|7349.8|18
1620404400000|2021-05-07 16:20:00|7370.3|7355.3|7375.1|7350.1|7376.5|7356.5|7368.7|7348.8|25
1620404700000|2021-05-07 16:25:00|7375.3|7350.3|7376|7351|7376.2|7356.1|7371.1|7349.9|57
1620405000000|2021-05-07 16:30:00|7375.9|7350.9|7372.5|7347.5|7375.9|7350.9|7372.5|7347.5|20
1620405300000|2021-05-07 16:35:00|7372.6|7347.6|7376.1|7351.1|7376.1|7354.8|7369.8|7347.6|29
1620405600000|2021-05-07 16:40:00|7376.3|7351.3|7376.6|7351.6|7376.7|7351.7|7376|7351|12
1620406200000|2021-05-07 16:50:00|7376.8|7351.8|7376.3|7351.3|7377.8|7358.1|7371.8|7350.5|28
1620406500000|2021-05-07 16:55:00|7376.2|7351.2|7374|7349|7376.2|7351.2|7374|7349|7
1620406800000|2021-05-07 17:00:00|7374.1|7349.1|7374.6|7349.6|7374.6|7353.1|7368.1|7349.1|4
1620407100000|2021-05-07 17:05:00|7372.1|7357.1|7374.6|7349.6|7375.1|7357.1|7372.1|7349.6|7
1620407400000|2021-05-07 17:10:00|7374.7|7349.7|7374.3|7349.3|7374.7|7349.7|7374.2|7349.2|5
1620407700000|2021-05-07 17:15:00|7374.4|7349.4|7374.7|7349.7|7374.7|7349.7|7374.4|7349.4|2
1620408000000|2021-05-07 17:20:00|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|7374.8|7349.8|1
1620408300000|2021-05-07 17:25:00|7374.6|7349.6|7374.7|7349.7|7374.7|7349.7|7374.6|7349.6|2
1620408600000|2021-05-07 17:30:00|7374.9|7349.9|7376.1|7351.1|7376.1|7351.1|7374.9|7349.9|4
1620408900000|2021-05-07 17:35:00|7376.2|7351.2|7378|7353|7380.9|7357.4|7372.3|7351.2|29
1620409200000|2021-05-07 17:40:00|7377.9|7352.9|7372.1|7357.1|7377.9|7357.1|7372.1|7351.3|6
1620409500000|2021-05-07 17:45:00|7372|7357|7370.7|7355.7|7375.1|7357|7370.2|7349.3|8
1620409800000|2021-05-07 17:50:00|7370.6|7355.6|7371.2|7356.2|7375.8|7356.2|7370.6|7350.5|6
1620410100000|2021-05-07 17:55:00|7377.2|7352.2|7377.8|7352.8|7377.8|7357.1|7372.1|7351.4|9
1620410400000|2021-05-07 18:00:00|7377.9|7352.9|7378.5|7353.5|7378.5|7353.5|7377.9|7352.9|4
1620410700000|2021-05-07 18:05:00|7378.4|7353.4|7378.2|7353.2|7378.4|7353.4|7378.1|7353.1|4
1620411000000|2021-05-07 18:10:00|7378.1|7353.1|7371.9|7356.9|7378.1|7356.9|7371.8|7351.9|11
1620411600000|2021-05-07 18:20:00|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|7372.5|7357.5|1
1620411900000|2021-05-07 18:25:00|7372.6|7357.6|7372.1|7357.1|7372.7|7357.7|7372.1|7357.1|6
1620412200000|2021-05-07 18:30:00|7372.2|7357.2|7372.1|7357.1|7372.2|7357.2|7372.1|7357.1|2
1620413100000|2021-05-07 18:45:00|7371.9|7356.9|7371|7356|7371.9|7356.9|7370.7|7355.7|10
1620413400000|2021-05-07 18:50:00|7370.9|7355.9|7375.7|7350.7|7375.8|7356|7370.9|7350.7|5
1620413700000|2021-05-07 18:55:00|7376.1|7351.1|7371.4|7356.4|7377.2|7356.9|7371.4|7351.1|18
1620414000000|2021-05-07 19:00:00|7371.3|7356.3|7380.2|7355.2|7380.4|7358.1|7371.3|7353.4|30
1620414300000|2021-05-07 19:05:00|7380.1|7355.1|7379.6|7354.6|7380.1|7355.1|7378.2|7353.2|10
1620414600000|2021-05-07 19:10:00|7379.4|7354.4|7380.1|7355.1|7380.8|7355.8|7379.4|7354.4|8
1620415200000|2021-05-07 19:20:00|7378.1|7353.1|7377.3|7352.3|7378.1|7353.1|7377.3|7352.3|9
1620415500000|2021-05-07 19:25:00|7377.6|7352.6|7378.3|7353.3|7378.3|7353.3|7377.6|7352.6|3
1620416400000|2021-05-07 19:40:00|7379.3|7354.3|7379.5|7354.5|7379.5|7354.5|7379|7354|3
1620610200000|2021-05-10 01:30:00|7382.5|7357.5|7382.1|7357.1|7382.5|7357.5|7382.1|7357.1|5
1620610500000|2021-05-10 01:35:00|7382|7357|7384|7359|7384|7361.8|7376.7|7354|9
1620610800000|2021-05-10 01:40:00|7380.1|7355.1|7380|7355|7380.1|7355.1|7380|7355|2
1620611400000|2021-05-10 01:50:00|7375.5|7350.5|7374.3|7349.3|7375.5|7350.5|7374.3|7349.3|2
1620611700000|2021-05-10 01:55:00|7374.2|7349.2|7377.5|7352.5|7377.6|7352.6|7374.1|7349.1|5
1620612300000|2021-05-10 02:05:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620612600000|2021-05-10 02:10:00|7381.6|7356.6|7381.2|7356.2|7381.6|7356.6|7381.2|7356.2|3
1620612900000|2021-05-10 02:15:00|7381|7356|7382.7|7357.7|7382.7|7357.7|7376.6|7351.6|13
1620613200000|2021-05-10 02:20:00|7380.8|7355.8|7381.6|7356.6|7381.6|7356.6|7380.1|7355.1|6
1620614400000|2021-05-10 02:40:00|7382.5|7357.5|7383.1|7358.1|7383.1|7358.1|7382.5|7357.5|3
1620615300000|2021-05-10 02:55:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1620616500000|2021-05-10 03:15:00|7383.2|7358.2|7381.3|7356.3|7385.3|7360.3|7380.5|7355.5|9
1620616800000|2021-05-10 03:20:00|7378.9|7353.9|7379.8|7354.8|7380.2|7359.5|7374.5|7353.8|8
1620617100000|2021-05-10 03:25:00|7380|7355|7379.8|7354.8|7380|7355|7379.8|7354.8|5
1620617400000|2021-05-10 03:30:00|7380|7355|7381.6|7356.6|7384.3|7359.3|7380|7355|21
1620617700000|2021-05-10 03:35:00|7376.2|7361.2|7376.7|7361.7|7383.6|7362.7|7376.2|7356.5|55
1620618000000|2021-05-10 03:40:00|7376.6|7361.6|7377.1|7362.1|7378.5|7363.5|7375.8|7360.8|55
1620618300000|2021-05-10 03:45:00|7377|7362|7374.6|7359.6|7377.3|7362.3|7374.6|7359.6|71
1620618600000|2021-05-10 03:50:00|7374.5|7359.5|7376.9|7361.9|7377|7362|7373.1|7358.1|68
1620618900000|2021-05-10 03:55:00|7376.8|7361.8|7380.6|7365.6|7380.7|7365.7|7376.6|7361.6|58
1620619200000|2021-05-10 04:00:00|7381|7366|7383.7|7368.7|7384.5|7369.5|7381|7366|105
1620619500000|2021-05-10 04:05:00|7383.3|7368.3|7381|7366|7383.3|7368.3|7380.4|7365.4|44
1620619800000|2021-05-10 04:10:00|7381.1|7366.1|7379.8|7364.8|7381.1|7366.1|7376.9|7361.9|81
1620620100000|2021-05-10 04:15:00|7379.9|7364.9|7379.7|7364.7|7380.8|7365.8|7379.1|7364.1|41
1620620400000|2021-05-10 04:20:00|7379.6|7364.6|7378.9|7363.9|7380.2|7365.2|7376.5|7361.5|109
1620620700000|2021-05-10 04:25:00|7379|7364|7379.1|7364.1|7379.5|7364.5|7378.3|7363.3|49
1620621000000|2021-05-10 04:30:00|7378.9|7363.9|7380.9|7365.9|7380.9|7365.9|7378.3|7363.3|63
1620621300000|2021-05-10 04:35:00|7381.4|7366.4|7381.2|7366.2|7384.1|7369.1|7380.8|7365.8|112
1620621600000|2021-05-10 04:40:00|7381.1|7366.1|7379.5|7364.5|7381.1|7366.1|7379.4|7364.4|63
1620621900000|2021-05-10 04:45:00|7379.6|7364.6|7379.6|7364.6|7380.2|7365.2|7379.4|7364.4|52
1620622200000|2021-05-10 04:50:00|7379.4|7364.4|7380.6|7365.6|7382.1|7367.1|7378.8|7363.8|64
1620622500000|2021-05-10 04:55:00|7380.7|7365.7|7381.2|7366.2|7381.9|7366.9|7380.6|7365.6|48
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7382.1|7367.1|7382.1|7367.1|7380.7|7365.7|38
1620623100000|2021-05-10 05:05:00|7382.2|7367.2|7382.7|7367.7|7382.8|7367.8|7381.9|7366.9|51
1620623400000|2021-05-10 05:10:00|7382.8|7367.8|7384.5|7369.5|7385.1|7370.1|7382.7|7367.7|67
1620623700000|2021-05-10 05:15:00|7384.7|7369.7|7386.9|7371.9|7387.2|7372.2|7384.4|7369.4|70
1620624000000|2021-05-10 05:20:00|7386.8|7371.8|7386.9|7371.9|7389.4|7374.4|7385.6|7370.6|68
1620624300000|2021-05-10 05:25:00|7387|7372|7391.3|7376.3|7391.3|7376.3|7387|7372|52
1620624600000|2021-05-10 05:30:00|7390.9|7375.9|7391.9|7376.9|7393.1|7378.1|7389.1|7374.1|101
1620624900000|2021-05-10 05:35:00|7392.2|7377.2|7392.5|7377.5|7394.8|7379.8|7391.6|7376.6|100
1620625200000|2021-05-10 05:40:00|7392.6|7377.6|7391.8|7376.8|7392.7|7377.7|7391.2|7376.2|41
1620625500000|2021-05-10 05:45:00|7391.7|7376.7|7388.9|7373.9|7392|7377|7388.9|7373.9|45
1620625800000|2021-05-10 05:50:00|7389|7374|7385.8|7370.8|7389|7374|7385.2|7370.2|57
1620626100000|2021-05-10 05:55:00|7385.6|7370.6|7384.9|7369.9|7386|7371|7384.8|7369.8|54
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.3|7371.3|7386.7|7371.7|7384.8|7369.8|67
1620626700000|2021-05-10 06:05:00|7386.4|7371.4|7384.9|7369.9|7386.8|7371.8|7384.9|7369.9|58
1620627000000|2021-05-10 06:10:00|7385|7370|7386.7|7371.7|7391|7376|7385|7370|119
1620627300000|2021-05-10 06:15:00|7386.8|7371.8|7389|7374|7389|7374|7386.8|7371.8|63
1620627600000|2021-05-10 06:20:00|7389.1|7374.1|7384.8|7369.8|7389.1|7374.1|7384.7|7369.7|58
1620627900000|2021-05-10 06:25:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7382.8|7367.8|73
1620628200000|2021-05-10 06:30:00|7385.9|7370.9|7386.6|7371.6|7387.4|7372.4|7385.4|7370.4|67
1620628500000|2021-05-10 06:35:00|7386.7|7371.7|7388.8|7373.8|7389.7|7374.7|7386.6|7371.6|68
1620628800000|2021-05-10 06:40:00|7388.9|7373.9|7388.4|7373.4|7391.3|7376.3|7388.3|7373.3|84
1620629100000|2021-05-10 06:45:00|7388|7373|7386.6|7371.6|7388|7373|7386.4|7371.4|48
1620629400000|2021-05-10 06:50:00|7386.5|7371.5|7387.1|7372.1|7387.3|7372.3|7386.5|7371.5|31
1620629700000|2021-05-10 06:55:00|7387|7372|7386.8|7371.8|7388.5|7373.5|7386.8|7371.8|47
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.8|7371.8|7387.3|7372.3|7386.3|7371.3|44
1620630300000|2021-05-10 07:05:00|7386.6|7371.6|7386.5|7371.5|7387|7372|7386.3|7371.3|25
1620630600000|2021-05-10 07:10:00|7386.3|7371.3|7386.6|7371.6|7386.9|7371.9|7386.1|7371.1|21
1620630900000|2021-05-10 07:15:00|7386.7|7371.7|7385.1|7370.1|7386.8|7371.8|7385|7370|16
1620631200000|2021-05-10 07:20:00|7385.3|7370.3|7386.6|7371.6|7386.9|7371.9|7385.3|7370.3|19
1620631500000|2021-05-10 07:25:00|7387.2|7372.2|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|8
1620631800000|2021-05-10 07:30:00|7386.7|7371.7|7386.5|7371.5|7387.6|7372.6|7386.4|7371.4|24
1620632100000|2021-05-10 07:35:00|7386.6|7371.6|7388.5|7373.5|7388.6|7373.6|7386.5|7371.5|47
1620632400000|2021-05-10 07:40:00|7388.8|7373.8|7392|7377|7392|7377|7388.8|7373.8|48
1620632700000|2021-05-10 07:45:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7390.3|7375.3|25
1620633000000|2021-05-10 07:50:00|7390.8|7375.8|7389.1|7374.1|7390.8|7375.8|7388|7373|51
1620633300000|2021-05-10 07:55:00|7389|7374|7386.6|7371.6|7389.3|7374.3|7385.9|7370.9|37
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7387.1|7372.1|7387.4|7372.4|7386|7371|26
1620633900000|2021-05-10 08:05:00|7387.2|7372.2|7389.2|7374.2|7389.7|7374.7|7387.1|7372.1|47
1620634200000|2021-05-10 08:10:00|7389|7374|7387.9|7372.9|7389|7374|7387.9|7372.9|22
1620634500000|2021-05-10 08:15:00|7388.3|7373.3|7387.5|7372.5|7388.3|7373.3|7386.7|7371.7|30
1620634800000|2021-05-10 08:20:00|7387.2|7372.2|7387.6|7372.6|7388.8|7373.8|7387|7372|55
1620635100000|2021-05-10 08:25:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7384|7369|39
1620635400000|2021-05-10 08:30:00|7383.8|7368.8|7385.3|7370.3|7386.2|7371.2|7383.8|7368.8|62
1620635700000|2021-05-10 08:35:00|7385.4|7370.4|7382.3|7367.3|7385.8|7370.8|7382|7367|65
1620636000000|2021-05-10 08:40:00|7382.2|7367.2|7381.7|7366.7|7383|7368|7381|7366|91
1620636300000|2021-05-10 08:45:00|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7380.4|7365.4|43
1620636600000|2021-05-10 08:50:00|7381.8|7366.8|7383.7|7368.7|7383.9|7368.9|7380.5|7365.5|58
1620636900000|2021-05-10 08:55:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383.6|7368.6|46
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7386.9|7371.9|7387.1|7372.1|7385.9|7370.9|33
1620637500000|2021-05-10 09:05:00|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|22
1620637800000|2021-05-10 09:10:00|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7385.9|7370.9|21
1620638100000|2021-05-10 09:15:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|9
1620638400000|2021-05-10 09:20:00|7387.7|7372.7|7388.2|7373.2|7388.6|7373.6|7387.3|7372.3|38
1620638700000|2021-05-10 09:25:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.5|7372.5|27
1620639000000|2021-05-10 09:30:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|34
1620639300000|2021-05-10 09:35:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7383.9|7368.9|43
1620639600000|2021-05-10 09:40:00|7384.1|7369.1|7383.4|7368.4|7386.1|7371.1|7382.8|7367.8|64
1620639900000|2021-05-10 09:45:00|7383.5|7368.5|7383.5|7368.5|7385.1|7370.1|7381.5|7366.5|70
1620640200000|2021-05-10 09:50:00|7383.6|7368.6|7382.8|7367.8|7383.9|7368.9|7382.6|7367.6|54
1620640500000|2021-05-10 09:55:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7381.7|7366.7|28
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7382.7|7367.7|7385.4|7370.4|7382.4|7367.4|39
1620641100000|2021-05-10 10:05:00|7382.6|7367.6|7381.5|7366.5|7383.3|7368.3|7380.6|7365.6|35
1620641400000|2021-05-10 10:10:00|7381.6|7366.6|7382.4|7367.4|7383.2|7368.2|7381.6|7366.6|16
1620641700000|2021-05-10 10:15:00|7382.2|7367.2|7381.8|7366.8|7382.6|7367.6|7381.5|7366.5|26
1620642000000|2021-05-10 10:20:00|7381.6|7366.6|7380.3|7365.3|7381.8|7366.8|7379.2|7364.2|48
1620642300000|2021-05-10 10:25:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.5|7364.5|11
1620642600000|2021-05-10 10:30:00|7379.8|7364.8|7381.6|7366.6|7381.8|7366.8|7379.5|7364.5|34
1620642900000|2021-05-10 10:35:00|7381.7|7366.7|7380.1|7365.1|7381.7|7366.7|7380.1|7365.1|18
1620643200000|2021-05-10 10:40:00|7379.7|7364.7|7379.9|7364.9|7380.2|7365.2|7379.6|7364.6|8
1620643500000|2021-05-10 10:45:00|7379.8|7364.8|7380.5|7365.5|7380.6|7365.6|7379.8|7364.8|22
1620643800000|2021-05-10 10:50:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7379.8|7364.8|20
1620644100000|2021-05-10 10:55:00|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|11
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7382.8|7367.8|7382.8|7367.8|7380.6|7365.6|40
1620644700000|2021-05-10 11:05:00|7382.9|7367.9|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|10
1620645000000|2021-05-10 11:10:00|7382.7|7367.7|7382|7367|7382.9|7367.9|7381.4|7366.4|21
1620645300000|2021-05-10 11:15:00|7382.1|7367.1|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|27
1620645600000|2021-05-10 11:20:00|7381.4|7366.4|7383|7368|7383|7368|7381.1|7366.1|26
1620645900000|2021-05-10 11:25:00|7383.1|7368.1|7383.4|7368.4|7383.8|7368.8|7383|7368|22
1620646200000|2021-05-10 11:30:00|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.1|7369.1|13
1620646500000|2021-05-10 11:35:00|7389.6|7364.6|7390.2|7365.2|7391|7370|7385|7364.6|6
1620646800000|2021-05-10 11:40:00|7385|7370|7385.2|7370.2|7385.4|7370.4|7385|7370|7
1620647100000|2021-05-10 11:45:00|7385.4|7370.4|7385.2|7370.2|7386.2|7371.2|7385.2|7370.2|10
1620647400000|2021-05-10 11:50:00|7385.1|7370.1|7385.8|7370.8|7386|7371|7385|7370|39
1620647700000|2021-05-10 11:55:00|7385.6|7370.6|7385|7370|7385.8|7370.8|7384.4|7369.4|25
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1620648300000|2021-05-10 12:05:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620648600000|2021-05-10 12:10:00|7385.1|7370.1|7384.7|7369.7|7386.4|7371.4|7384.4|7369.4|13
1620648900000|2021-05-10 12:15:00|7385|7370|7384.5|7369.5|7385|7370|7384.4|7369.4|6
1620649500000|2021-05-10 12:25:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1620649800000|2021-05-10 12:30:00|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384|7369|8
1620650100000|2021-05-10 12:35:00|7384|7369|7383.6|7368.6|7384.1|7369.1|7383|7368|13
1620650700000|2021-05-10 12:45:00|7383.8|7368.8|7386|7361|7386.9|7368.8|7382.2|7360.8|20
1620651000000|2021-05-10 12:50:00|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1620651300000|2021-05-10 12:55:00|7380.9|7365.9|7381.3|7366.3|7381.6|7366.6|7380.9|7365.9|21
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7382.1|7367.1|7382.5|7367.5|7381.2|7366.2|35
1620651900000|2021-05-10 13:05:00|7382.2|7367.2|7383|7368|7383|7368|7382.1|7367.1|11
1620652200000|2021-05-10 13:10:00|7383.7|7368.7|7382.8|7367.8|7384.2|7369.2|7382.2|7367.2|23
1620652500000|2021-05-10 13:15:00|7382.9|7367.9|7383.4|7368.4|7383.6|7368.6|7382.8|7367.8|11
1620652800000|2021-05-10 13:20:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7382.8|7367.8|13
1620653100000|2021-05-10 13:25:00|7383|7368|7381.3|7366.3|7383|7368|7381.2|7366.2|13
1620653400000|2021-05-10 13:30:00|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1620653700000|2021-05-10 13:35:00|7381.4|7366.4|7390|7365|7390|7368|7381.4|7362.7|23
1620654000000|2021-05-10 13:40:00|7389.5|7364.5|7390.9|7365.9|7390.9|7365.9|7389.5|7364.5|10
1620654300000|2021-05-10 13:45:00|7390.8|7365.8|7394.4|7369.4|7394.9|7372.8|7386.1|7365.8|48
1620654600000|2021-05-10 13:50:00|7394.5|7369.5|7389.8|7374.8|7395.1|7375.3|7389.7|7368.8|40
1620654900000|2021-05-10 13:55:00|7389.6|7374.6|7393.3|7368.3|7395.3|7374.9|7389.6|7368.3|29
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7393.9|7368.9|7394|7369|7393.1|7368.1|22
1620655500000|2021-05-10 14:05:00|7394|7369|7387.4|7372.4|7394.2|7372.8|7387.2|7368.1|21
1620655800000|2021-05-10 14:10:00|7387.2|7372.2|7387.5|7372.5|7388.9|7373.9|7386.5|7371.5|31
1620656100000|2021-05-10 14:15:00|7387.2|7372.2|7387.3|7372.3|7387.5|7372.5|7386.5|7371.5|18
1620656400000|2021-05-10 14:20:00|7387.4|7372.4|7388.3|7373.3|7388.4|7373.4|7387|7372|25
1620656700000|2021-05-10 14:25:00|7388.4|7373.4|7387|7372|7388.4|7373.4|7386.9|7371.9|17
1620657000000|2021-05-10 14:30:00|7387.2|7372.2|7387.7|7372.7|7388|7373|7387.2|7372.2|8
1620657300000|2021-05-10 14:35:00|7387.8|7372.8|7394.4|7369.4|7394.4|7374.9|7387.6|7369.3|15
1620657600000|2021-05-10 14:40:00|7394.2|7369.2|7388.2|7373.2|7394.4|7373.2|7388|7369.2|5
1620657900000|2021-05-10 14:45:00|7388.5|7373.5|7393.9|7368.9|7396.2|7375.7|7388.5|7368.8|23
1620658200000|2021-05-10 14:50:00|7393.8|7368.8|7389.7|7374.7|7395.3|7375|7388.1|7368.8|40
1620658500000|2021-05-10 14:55:00|7389.6|7374.6|7389|7374|7390|7375|7387.2|7372.2|33
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7389.7|7374.7|7390.6|7375.6|7389|7374|26
1620659100000|2021-05-10 15:05:00|7389.9|7374.9|7390|7375|7390.3|7375.3|7389.9|7374.9|4
1620659400000|2021-05-10 15:10:00|7390.1|7375.1|7394.4|7379.4|7394.4|7379.4|7390.1|7375.1|23
1620659700000|2021-05-10 15:15:00|7394.3|7379.3|7393.5|7378.5|7394.4|7379.4|7393|7378|9
1620660000000|2021-05-10 15:20:00|7392.7|7377.7|7390|7375|7392.7|7377.7|7390|7375|6
1620660300000|2021-05-10 15:25:00|7390.5|7375.5|7389.2|7374.2|7397.8|7375.5|7389|7369.4|20
1620660600000|2021-05-10 15:30:00|7389.5|7374.5|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|6
1620660900000|2021-05-10 15:35:00|7389.4|7374.4|7389.5|7374.5|7396.4|7375.4|7389.4|7370.8|10
1620661200000|2021-05-10 15:40:00|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|7
1620661500000|2021-05-10 15:45:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620661800000|2021-05-10 15:50:00|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|3
1620662100000|2021-05-10 15:55:00|7389.1|7374.1|7387.8|7372.8|7389.1|7374.1|7387.2|7372.2|14
1620662400000|2021-05-10 16:00:00|7388|7373|7388|7373|7388.2|7373.2|7388|7373|5
1620662700000|2021-05-10 16:05:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|4
1620663000000|2021-05-10 16:10:00|7387.2|7372.2|7388|7373|7388|7373|7386|7371|16
1620663300000|2021-05-10 16:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620663600000|2021-05-10 16:20:00|7387.9|7372.9|7387.7|7372.7|7388.2|7373.2|7387.5|7372.5|31
1620663900000|2021-05-10 16:25:00|7387.6|7372.6|7389|7374|7389|7374|7387.5|7372.5|18
1620664200000|2021-05-10 16:30:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664500000|2021-05-10 16:35:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1620664800000|2021-05-10 16:40:00|7388.7|7373.7|7388.8|7373.8|7389.9|7374.9|7388.2|7373.2|9
1620665100000|2021-05-10 16:45:00|7389.2|7374.2|7394.9|7369.9|7395|7375.1|7388.9|7369.9|11
1620665400000|2021-05-10 16:50:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665700000|2021-05-10 16:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7395|7370|7395.2|7370.2|7395|7370|4
1620666300000|2021-05-10 17:05:00|7395.3|7370.3|7390.9|7375.9|7395.3|7375.9|7390.9|7370|19
1620666600000|2021-05-10 17:10:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620666900000|2021-05-10 17:15:00|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|2
1620667200000|2021-05-10 17:20:00|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|5
1620667500000|2021-05-10 17:25:00|7391.9|7376.9|7392.2|7377.2|7392.7|7377.7|7391.6|7376.6|13
1620667800000|2021-05-10 17:30:00|7392.3|7377.3|7391.7|7376.7|7396.6|7377.6|7391.7|7371.4|10
1620668100000|2021-05-10 17:35:00|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|6
1620668700000|2021-05-10 17:45:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|9
1620669000000|2021-05-10 17:50:00|7392.7|7377.7|7393.7|7378.7|7398.6|7378.8|7392.7|7373.6|21
1620669300000|2021-05-10 17:55:00|7393.6|7378.6|7393.3|7378.3|7398.7|7378.7|7393.2|7373.4|19
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|8
1620669900000|2021-05-10 18:05:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1620670200000|2021-05-10 18:10:00|7393.3|7378.3|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|5
1620670500000|2021-05-10 18:15:00|7393.7|7378.7|7394.1|7379.1|7394.2|7379.2|7392.7|7377.7|19
1620670800000|2021-05-10 18:20:00|7393.8|7378.8|7396.4|7381.4|7400.1|7385.1|7393.7|7378.7|16
1620671100000|2021-05-10 18:25:00|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620671400000|2021-05-10 18:30:00|7397|7382|7402.1|7377.1|7402.1|7383.5|7397|7376.9|4
1620671700000|2021-05-10 18:35:00|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620672300000|2021-05-10 18:45:00|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7403.4|7378.4|7403.4|7382.9|7397.8|7377.8|5
1620673500000|2021-05-10 19:05:00|7403.2|7378.2|7400.3|7375.3|7403.2|7378.2|7400.3|7375.3|10
1620673800000|2021-05-10 19:10:00|7399.9|7374.9|7400|7375|7400.1|7375.1|7399.9|7374.9|4
1620674100000|2021-05-10 19:15:00|7399|7374|7399.4|7374.4|7399.4|7374.4|7397.7|7372.7|6
1620674400000|2021-05-10 19:20:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|4
1620674700000|2021-05-10 19:25:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|4
1620675600000|2021-05-10 19:40:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676200000|2021-05-10 19:50:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.4|7379.4|6
1620676500000|2021-05-10 19:55:00|7394.6|7379.6|7395.2|7380.2|7395.7|7380.7|7394.1|7379.1|7
1620610200000|2021-05-10 01:30:00|7382.5|7357.5|7382.1|7357.1|7382.5|7357.5|7382.1|7357.1|5
1620610500000|2021-05-10 01:35:00|7382|7357|7384|7359|7384|7361.8|7376.7|7354|9
1620610800000|2021-05-10 01:40:00|7380.1|7355.1|7380|7355|7380.1|7355.1|7380|7355|2
1620611400000|2021-05-10 01:50:00|7375.5|7350.5|7374.3|7349.3|7375.5|7350.5|7374.3|7349.3|2
1620611700000|2021-05-10 01:55:00|7374.2|7349.2|7377.5|7352.5|7377.6|7352.6|7374.1|7349.1|5
1620612300000|2021-05-10 02:05:00|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|7376.5|7351.5|1
1620612600000|2021-05-10 02:10:00|7381.6|7356.6|7381.2|7356.2|7381.6|7356.6|7381.2|7356.2|3
1620612900000|2021-05-10 02:15:00|7381|7356|7382.7|7357.7|7382.7|7357.7|7376.6|7351.6|13
1620613200000|2021-05-10 02:20:00|7380.8|7355.8|7381.6|7356.6|7381.6|7356.6|7380.1|7355.1|6
1620614400000|2021-05-10 02:40:00|7382.5|7357.5|7383.1|7358.1|7383.1|7358.1|7382.5|7357.5|3
1620615300000|2021-05-10 02:55:00|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|7383.3|7358.3|1
1620615600000|2021-05-10 03:00:00|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|7382.9|7357.9|1
1620616500000|2021-05-10 03:15:00|7383.2|7358.2|7381.3|7356.3|7385.3|7360.3|7380.5|7355.5|9
1620616800000|2021-05-10 03:20:00|7378.9|7353.9|7379.8|7354.8|7380.2|7359.5|7374.5|7353.8|8
1620617100000|2021-05-10 03:25:00|7380|7355|7379.8|7354.8|7380|7355|7379.8|7354.8|5
1620617400000|2021-05-10 03:30:00|7380|7355|7381.6|7356.6|7384.3|7359.3|7380|7355|21
1620617700000|2021-05-10 03:35:00|7376.2|7361.2|7376.7|7361.7|7383.6|7362.7|7376.2|7356.5|55
1620618000000|2021-05-10 03:40:00|7376.6|7361.6|7377.1|7362.1|7378.5|7363.5|7375.8|7360.8|55
1620618300000|2021-05-10 03:45:00|7377|7362|7374.6|7359.6|7377.3|7362.3|7374.6|7359.6|71
1620618600000|2021-05-10 03:50:00|7374.5|7359.5|7376.9|7361.9|7377|7362|7373.1|7358.1|68
1620618900000|2021-05-10 03:55:00|7376.8|7361.8|7380.6|7365.6|7380.7|7365.7|7376.6|7361.6|58
1620619200000|2021-05-10 04:00:00|7381|7366|7383.7|7368.7|7384.5|7369.5|7381|7366|105
1620619500000|2021-05-10 04:05:00|7383.3|7368.3|7381|7366|7383.3|7368.3|7380.4|7365.4|44
1620619800000|2021-05-10 04:10:00|7381.1|7366.1|7379.8|7364.8|7381.1|7366.1|7376.9|7361.9|81
1620620100000|2021-05-10 04:15:00|7379.9|7364.9|7379.7|7364.7|7380.8|7365.8|7379.1|7364.1|41
1620620400000|2021-05-10 04:20:00|7379.6|7364.6|7378.9|7363.9|7380.2|7365.2|7376.5|7361.5|109
1620620700000|2021-05-10 04:25:00|7379|7364|7379.1|7364.1|7379.5|7364.5|7378.3|7363.3|49
1620621000000|2021-05-10 04:30:00|7378.9|7363.9|7380.9|7365.9|7380.9|7365.9|7378.3|7363.3|63
1620621300000|2021-05-10 04:35:00|7381.4|7366.4|7381.2|7366.2|7384.1|7369.1|7380.8|7365.8|112
1620621600000|2021-05-10 04:40:00|7381.1|7366.1|7379.5|7364.5|7381.1|7366.1|7379.4|7364.4|63
1620621900000|2021-05-10 04:45:00|7379.6|7364.6|7379.6|7364.6|7380.2|7365.2|7379.4|7364.4|52
1620622200000|2021-05-10 04:50:00|7379.4|7364.4|7380.6|7365.6|7382.1|7367.1|7378.8|7363.8|64
1620622500000|2021-05-10 04:55:00|7380.7|7365.7|7381.2|7366.2|7381.9|7366.9|7380.6|7365.6|48
1620622800000|2021-05-10 05:00:00|7381.3|7366.3|7382.1|7367.1|7382.1|7367.1|7380.7|7365.7|38
1620623100000|2021-05-10 05:05:00|7382.2|7367.2|7382.7|7367.7|7382.8|7367.8|7381.9|7366.9|51
1620623400000|2021-05-10 05:10:00|7382.8|7367.8|7384.5|7369.5|7385.1|7370.1|7382.7|7367.7|67
1620623700000|2021-05-10 05:15:00|7384.7|7369.7|7386.9|7371.9|7387.2|7372.2|7384.4|7369.4|70
1620624000000|2021-05-10 05:20:00|7386.8|7371.8|7386.9|7371.9|7389.4|7374.4|7385.6|7370.6|68
1620624300000|2021-05-10 05:25:00|7387|7372|7391.3|7376.3|7391.3|7376.3|7387|7372|52
1620624600000|2021-05-10 05:30:00|7390.9|7375.9|7391.9|7376.9|7393.1|7378.1|7389.1|7374.1|101
1620624900000|2021-05-10 05:35:00|7392.2|7377.2|7392.5|7377.5|7394.8|7379.8|7391.6|7376.6|100
1620625200000|2021-05-10 05:40:00|7392.6|7377.6|7391.8|7376.8|7392.7|7377.7|7391.2|7376.2|41
1620625500000|2021-05-10 05:45:00|7391.7|7376.7|7388.9|7373.9|7392|7377|7388.9|7373.9|45
1620625800000|2021-05-10 05:50:00|7389|7374|7385.8|7370.8|7389|7374|7385.2|7370.2|57
1620626100000|2021-05-10 05:55:00|7385.6|7370.6|7384.9|7369.9|7386|7371|7384.8|7369.8|54
1620626400000|2021-05-10 06:00:00|7384.8|7369.8|7386.3|7371.3|7386.7|7371.7|7384.8|7369.8|67
1620626700000|2021-05-10 06:05:00|7386.4|7371.4|7384.9|7369.9|7386.8|7371.8|7384.9|7369.9|58
1620627000000|2021-05-10 06:10:00|7385|7370|7386.7|7371.7|7391|7376|7385|7370|119
1620627300000|2021-05-10 06:15:00|7386.8|7371.8|7389|7374|7389|7374|7386.8|7371.8|63
1620627600000|2021-05-10 06:20:00|7389.1|7374.1|7384.8|7369.8|7389.1|7374.1|7384.7|7369.7|58
1620627900000|2021-05-10 06:25:00|7384.7|7369.7|7385.1|7370.1|7385.1|7370.1|7382.8|7367.8|73
1620628200000|2021-05-10 06:30:00|7385.9|7370.9|7386.6|7371.6|7387.4|7372.4|7385.4|7370.4|67
1620628500000|2021-05-10 06:35:00|7386.7|7371.7|7388.8|7373.8|7389.7|7374.7|7386.6|7371.6|68
1620628800000|2021-05-10 06:40:00|7388.9|7373.9|7388.4|7373.4|7391.3|7376.3|7388.3|7373.3|84
1620629100000|2021-05-10 06:45:00|7388|7373|7386.6|7371.6|7388|7373|7386.4|7371.4|48
1620629400000|2021-05-10 06:50:00|7386.5|7371.5|7387.1|7372.1|7387.3|7372.3|7386.5|7371.5|31
1620629700000|2021-05-10 06:55:00|7387|7372|7386.8|7371.8|7388.5|7373.5|7386.8|7371.8|47
1620630000000|2021-05-10 07:00:00|7386.9|7371.9|7386.8|7371.8|7387.3|7372.3|7386.3|7371.3|44
1620630300000|2021-05-10 07:05:00|7386.6|7371.6|7386.5|7371.5|7387|7372|7386.3|7371.3|25
1620630600000|2021-05-10 07:10:00|7386.3|7371.3|7386.6|7371.6|7386.9|7371.9|7386.1|7371.1|21
1620630900000|2021-05-10 07:15:00|7386.7|7371.7|7385.1|7370.1|7386.8|7371.8|7385|7370|16
1620631200000|2021-05-10 07:20:00|7385.3|7370.3|7386.6|7371.6|7386.9|7371.9|7385.3|7370.3|19
1620631500000|2021-05-10 07:25:00|7387.2|7372.2|7386.8|7371.8|7387.4|7372.4|7386.6|7371.6|8
1620631800000|2021-05-10 07:30:00|7386.7|7371.7|7386.5|7371.5|7387.6|7372.6|7386.4|7371.4|24
1620632100000|2021-05-10 07:35:00|7386.6|7371.6|7388.5|7373.5|7388.6|7373.6|7386.5|7371.5|47
1620632400000|2021-05-10 07:40:00|7388.8|7373.8|7392|7377|7392|7377|7388.8|7373.8|48
1620632700000|2021-05-10 07:45:00|7392.1|7377.1|7391.4|7376.4|7392.1|7377.1|7390.3|7375.3|25
1620633000000|2021-05-10 07:50:00|7390.8|7375.8|7389.1|7374.1|7390.8|7375.8|7388|7373|51
1620633300000|2021-05-10 07:55:00|7389|7374|7386.6|7371.6|7389.3|7374.3|7385.9|7370.9|37
1620633600000|2021-05-10 08:00:00|7386.7|7371.7|7387.1|7372.1|7387.4|7372.4|7386|7371|26
1620633900000|2021-05-10 08:05:00|7387.2|7372.2|7389.2|7374.2|7389.7|7374.7|7387.1|7372.1|47
1620634200000|2021-05-10 08:10:00|7389|7374|7387.9|7372.9|7389|7374|7387.9|7372.9|22
1620634500000|2021-05-10 08:15:00|7388.3|7373.3|7387.5|7372.5|7388.3|7373.3|7386.7|7371.7|30
1620634800000|2021-05-10 08:20:00|7387.2|7372.2|7387.6|7372.6|7388.8|7373.8|7387|7372|55
1620635100000|2021-05-10 08:25:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7384|7369|39
1620635400000|2021-05-10 08:30:00|7383.8|7368.8|7385.3|7370.3|7386.2|7371.2|7383.8|7368.8|62
1620635700000|2021-05-10 08:35:00|7385.4|7370.4|7382.3|7367.3|7385.8|7370.8|7382|7367|65
1620636000000|2021-05-10 08:40:00|7382.2|7367.2|7381.7|7366.7|7383|7368|7381|7366|91
1620636300000|2021-05-10 08:45:00|7381.6|7366.6|7381.7|7366.7|7381.7|7366.7|7380.4|7365.4|43
1620636600000|2021-05-10 08:50:00|7381.8|7366.8|7383.7|7368.7|7383.9|7368.9|7380.5|7365.5|58
1620636900000|2021-05-10 08:55:00|7383.6|7368.6|7385.8|7370.8|7385.8|7370.8|7383.6|7368.6|46
1620637200000|2021-05-10 09:00:00|7385.9|7370.9|7386.9|7371.9|7387.1|7372.1|7385.9|7370.9|33
1620637500000|2021-05-10 09:05:00|7387|7372|7386.9|7371.9|7387.2|7372.2|7386.9|7371.9|22
1620637800000|2021-05-10 09:10:00|7386.7|7371.7|7386.9|7371.9|7386.9|7371.9|7385.9|7370.9|21
1620638100000|2021-05-10 09:15:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.7|7371.7|9
1620638400000|2021-05-10 09:20:00|7387.7|7372.7|7388.2|7373.2|7388.6|7373.6|7387.3|7372.3|38
1620638700000|2021-05-10 09:25:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7387.5|7372.5|27
1620639000000|2021-05-10 09:30:00|7387.9|7372.9|7387.6|7372.6|7388|7373|7387.3|7372.3|34
1620639300000|2021-05-10 09:35:00|7387.5|7372.5|7384|7369|7387.5|7372.5|7383.9|7368.9|43
1620639600000|2021-05-10 09:40:00|7384.1|7369.1|7383.4|7368.4|7386.1|7371.1|7382.8|7367.8|64
1620639900000|2021-05-10 09:45:00|7383.5|7368.5|7383.5|7368.5|7385.1|7370.1|7381.5|7366.5|70
1620640200000|2021-05-10 09:50:00|7383.6|7368.6|7382.8|7367.8|7383.9|7368.9|7382.6|7367.6|54
1620640500000|2021-05-10 09:55:00|7382.9|7367.9|7383.2|7368.2|7383.2|7368.2|7381.7|7366.7|28
1620640800000|2021-05-10 10:00:00|7383.3|7368.3|7382.7|7367.7|7385.4|7370.4|7382.4|7367.4|39
1620641100000|2021-05-10 10:05:00|7382.6|7367.6|7381.5|7366.5|7383.3|7368.3|7380.6|7365.6|35
1620641400000|2021-05-10 10:10:00|7381.6|7366.6|7382.4|7367.4|7383.2|7368.2|7381.6|7366.6|16
1620641700000|2021-05-10 10:15:00|7382.2|7367.2|7381.8|7366.8|7382.6|7367.6|7381.5|7366.5|26
1620642000000|2021-05-10 10:20:00|7381.6|7366.6|7380.3|7365.3|7381.8|7366.8|7379.2|7364.2|48
1620642300000|2021-05-10 10:25:00|7380.4|7365.4|7379.9|7364.9|7380.4|7365.4|7379.5|7364.5|11
1620642600000|2021-05-10 10:30:00|7379.8|7364.8|7381.6|7366.6|7381.8|7366.8|7379.5|7364.5|34
1620642900000|2021-05-10 10:35:00|7381.7|7366.7|7380.1|7365.1|7381.7|7366.7|7380.1|7365.1|18
1620643200000|2021-05-10 10:40:00|7379.7|7364.7|7379.9|7364.9|7380.2|7365.2|7379.6|7364.6|8
1620643500000|2021-05-10 10:45:00|7379.8|7364.8|7380.5|7365.5|7380.6|7365.6|7379.8|7364.8|22
1620643800000|2021-05-10 10:50:00|7380.6|7365.6|7380.2|7365.2|7380.6|7365.6|7379.8|7364.8|20
1620644100000|2021-05-10 10:55:00|7380.3|7365.3|7380.8|7365.8|7380.8|7365.8|7380.3|7365.3|11
1620644400000|2021-05-10 11:00:00|7380.9|7365.9|7382.8|7367.8|7382.8|7367.8|7380.6|7365.6|40
1620644700000|2021-05-10 11:05:00|7382.9|7367.9|7382.8|7367.8|7383.2|7368.2|7382.7|7367.7|10
1620645000000|2021-05-10 11:10:00|7382.7|7367.7|7382|7367|7382.9|7367.9|7381.4|7366.4|21
1620645300000|2021-05-10 11:15:00|7382.1|7367.1|7381.6|7366.6|7382.8|7367.8|7381.5|7366.5|27
1620645600000|2021-05-10 11:20:00|7381.4|7366.4|7383|7368|7383|7368|7381.1|7366.1|26
1620645900000|2021-05-10 11:25:00|7383.1|7368.1|7383.4|7368.4|7383.8|7368.8|7383|7368|22
1620646200000|2021-05-10 11:30:00|7384.2|7369.2|7384.4|7369.4|7384.5|7369.5|7384.1|7369.1|13
1620646500000|2021-05-10 11:35:00|7389.6|7364.6|7390.2|7365.2|7391|7370|7385|7364.6|6
1620646800000|2021-05-10 11:40:00|7385|7370|7385.2|7370.2|7385.4|7370.4|7385|7370|7
1620647100000|2021-05-10 11:45:00|7385.4|7370.4|7385.2|7370.2|7386.2|7371.2|7385.2|7370.2|10
1620647400000|2021-05-10 11:50:00|7385.1|7370.1|7385.8|7370.8|7386|7371|7385|7370|39
1620647700000|2021-05-10 11:55:00|7385.6|7370.6|7385|7370|7385.8|7370.8|7384.4|7369.4|25
1620648000000|2021-05-10 12:00:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7385|7370|2
1620648300000|2021-05-10 12:05:00|7384.8|7369.8|7384.9|7369.9|7384.9|7369.9|7384.8|7369.8|2
1620648600000|2021-05-10 12:10:00|7385.1|7370.1|7384.7|7369.7|7386.4|7371.4|7384.4|7369.4|13
1620648900000|2021-05-10 12:15:00|7385|7370|7384.5|7369.5|7385|7370|7384.4|7369.4|6
1620649500000|2021-05-10 12:25:00|7384.4|7369.4|7384.4|7369.4|7384.4|7369.4|7384.1|7369.1|4
1620649800000|2021-05-10 12:30:00|7384.5|7369.5|7384.1|7369.1|7384.5|7369.5|7384|7369|8
1620650100000|2021-05-10 12:35:00|7384|7369|7383.6|7368.6|7384.1|7369.1|7383|7368|13
1620650700000|2021-05-10 12:45:00|7383.8|7368.8|7386|7361|7386.9|7368.8|7382.2|7360.8|20
1620651000000|2021-05-10 12:50:00|7385.8|7360.8|7385.9|7360.9|7385.9|7360.9|7385.8|7360.8|2
1620651300000|2021-05-10 12:55:00|7380.9|7365.9|7381.3|7366.3|7381.6|7366.6|7380.9|7365.9|21
1620651600000|2021-05-10 13:00:00|7381.2|7366.2|7382.1|7367.1|7382.5|7367.5|7381.2|7366.2|35
1620651900000|2021-05-10 13:05:00|7382.2|7367.2|7383|7368|7383|7368|7382.1|7367.1|11
1620652200000|2021-05-10 13:10:00|7383.7|7368.7|7382.8|7367.8|7384.2|7369.2|7382.2|7367.2|23
1620652500000|2021-05-10 13:15:00|7382.9|7367.9|7383.4|7368.4|7383.6|7368.6|7382.8|7367.8|11
1620652800000|2021-05-10 13:20:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7382.8|7367.8|13
1620653100000|2021-05-10 13:25:00|7383|7368|7381.3|7366.3|7383|7368|7381.2|7366.2|13
1620653400000|2021-05-10 13:30:00|7381.1|7366.1|7381.6|7366.6|7381.6|7366.6|7381.1|7366.1|4
1620653700000|2021-05-10 13:35:00|7381.4|7366.4|7390|7365|7390|7368|7381.4|7362.7|23
1620654000000|2021-05-10 13:40:00|7389.5|7364.5|7390.9|7365.9|7390.9|7365.9|7389.5|7364.5|10
1620654300000|2021-05-10 13:45:00|7390.8|7365.8|7394.4|7369.4|7394.9|7372.8|7386.1|7365.8|48
1620654600000|2021-05-10 13:50:00|7394.5|7369.5|7389.8|7374.8|7395.1|7375.3|7389.7|7368.8|40
1620654900000|2021-05-10 13:55:00|7389.6|7374.6|7393.3|7368.3|7395.3|7374.9|7389.6|7368.3|29
1620655200000|2021-05-10 14:00:00|7393.2|7368.2|7393.9|7368.9|7394|7369|7393.1|7368.1|22
1620655500000|2021-05-10 14:05:00|7394|7369|7387.4|7372.4|7394.2|7372.8|7387.2|7368.1|21
1620655800000|2021-05-10 14:10:00|7387.2|7372.2|7387.5|7372.5|7388.9|7373.9|7386.5|7371.5|31
1620656100000|2021-05-10 14:15:00|7387.2|7372.2|7387.3|7372.3|7387.5|7372.5|7386.5|7371.5|18
1620656400000|2021-05-10 14:20:00|7387.4|7372.4|7388.3|7373.3|7388.4|7373.4|7387|7372|25
1620656700000|2021-05-10 14:25:00|7388.4|7373.4|7387|7372|7388.4|7373.4|7386.9|7371.9|17
1620657000000|2021-05-10 14:30:00|7387.2|7372.2|7387.7|7372.7|7388|7373|7387.2|7372.2|8
1620657300000|2021-05-10 14:35:00|7387.8|7372.8|7394.4|7369.4|7394.4|7374.9|7387.6|7369.3|15
1620657600000|2021-05-10 14:40:00|7394.2|7369.2|7388.2|7373.2|7394.4|7373.2|7388|7369.2|5
1620657900000|2021-05-10 14:45:00|7388.5|7373.5|7393.9|7368.9|7396.2|7375.7|7388.5|7368.8|23
1620658200000|2021-05-10 14:50:00|7393.8|7368.8|7389.7|7374.7|7395.3|7375|7388.1|7368.8|40
1620658500000|2021-05-10 14:55:00|7389.6|7374.6|7389|7374|7390|7375|7387.2|7372.2|33
1620658800000|2021-05-10 15:00:00|7389.1|7374.1|7389.7|7374.7|7390.6|7375.6|7389|7374|26
1620659100000|2021-05-10 15:05:00|7389.9|7374.9|7390|7375|7390.3|7375.3|7389.9|7374.9|4
1620659400000|2021-05-10 15:10:00|7390.1|7375.1|7394.4|7379.4|7394.4|7379.4|7390.1|7375.1|23
1620659700000|2021-05-10 15:15:00|7394.3|7379.3|7393.5|7378.5|7394.4|7379.4|7393|7378|9
1620660000000|2021-05-10 15:20:00|7392.7|7377.7|7390|7375|7392.7|7377.7|7390|7375|6
1620660300000|2021-05-10 15:25:00|7390.5|7375.5|7389.2|7374.2|7397.8|7375.5|7389|7369.4|20
1620660600000|2021-05-10 15:30:00|7389.5|7374.5|7389.2|7374.2|7389.8|7374.8|7389.2|7374.2|6
1620660900000|2021-05-10 15:35:00|7389.4|7374.4|7389.5|7374.5|7396.4|7375.4|7389.4|7370.8|10
1620661200000|2021-05-10 15:40:00|7389.3|7374.3|7389.2|7374.2|7389.3|7374.3|7388.8|7373.8|7
1620661500000|2021-05-10 15:45:00|7389.1|7374.1|7389|7374|7389.1|7374.1|7389|7374|2
1620661800000|2021-05-10 15:50:00|7388.5|7373.5|7389.2|7374.2|7389.2|7374.2|7388.5|7373.5|3
1620662100000|2021-05-10 15:55:00|7389.1|7374.1|7387.8|7372.8|7389.1|7374.1|7387.2|7372.2|14
1620662400000|2021-05-10 16:00:00|7388|7373|7388|7373|7388.2|7373.2|7388|7373|5
1620662700000|2021-05-10 16:05:00|7388.1|7373.1|7387.6|7372.6|7388.1|7373.1|7387.6|7372.6|4
1620663000000|2021-05-10 16:10:00|7387.2|7372.2|7388|7373|7388|7373|7386|7371|16
1620663300000|2021-05-10 16:15:00|7387.9|7372.9|7387.8|7372.8|7387.9|7372.9|7387.8|7372.8|2
1620663600000|2021-05-10 16:20:00|7387.9|7372.9|7387.7|7372.7|7388.2|7373.2|7387.5|7372.5|31
1620663900000|2021-05-10 16:25:00|7387.6|7372.6|7389|7374|7389|7374|7387.5|7372.5|18
1620664200000|2021-05-10 16:30:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|2
1620664500000|2021-05-10 16:35:00|7388.9|7373.9|7388.8|7373.8|7388.9|7373.9|7388.8|7373.8|4
1620664800000|2021-05-10 16:40:00|7388.7|7373.7|7388.8|7373.8|7389.9|7374.9|7388.2|7373.2|9
1620665100000|2021-05-10 16:45:00|7389.2|7374.2|7394.9|7369.9|7395|7375.1|7388.9|7369.9|11
1620665400000|2021-05-10 16:50:00|7395|7370|7395|7370|7395|7370|7395|7370|1
1620665700000|2021-05-10 16:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1620666000000|2021-05-10 17:00:00|7395.2|7370.2|7395|7370|7395.2|7370.2|7395|7370|4
1620666300000|2021-05-10 17:05:00|7395.3|7370.3|7390.9|7375.9|7395.3|7375.9|7390.9|7370|19
1620666600000|2021-05-10 17:10:00|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|7391.2|7376.2|1
1620666900000|2021-05-10 17:15:00|7391.5|7376.5|7391.2|7376.2|7391.5|7376.5|7391.2|7376.2|2
1620667200000|2021-05-10 17:20:00|7391.3|7376.3|7392.2|7377.2|7392.2|7377.2|7391.2|7376.2|5
1620667500000|2021-05-10 17:25:00|7391.9|7376.9|7392.2|7377.2|7392.7|7377.7|7391.6|7376.6|13
1620667800000|2021-05-10 17:30:00|7392.3|7377.3|7391.7|7376.7|7396.6|7377.6|7391.7|7371.4|10
1620668100000|2021-05-10 17:35:00|7391.8|7376.8|7391.9|7376.9|7391.9|7376.9|7391.8|7376.8|6
1620668700000|2021-05-10 17:45:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|9
1620669000000|2021-05-10 17:50:00|7392.7|7377.7|7393.7|7378.7|7398.6|7378.8|7392.7|7373.6|21
1620669300000|2021-05-10 17:55:00|7393.6|7378.6|7393.3|7378.3|7398.7|7378.7|7393.2|7373.4|19
1620669600000|2021-05-10 18:00:00|7393.2|7378.2|7393.3|7378.3|7393.3|7378.3|7393.2|7378.2|8
1620669900000|2021-05-10 18:05:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1620670200000|2021-05-10 18:10:00|7393.3|7378.3|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|5
1620670500000|2021-05-10 18:15:00|7393.7|7378.7|7394.1|7379.1|7394.2|7379.2|7392.7|7377.7|19
1620670800000|2021-05-10 18:20:00|7393.8|7378.8|7396.4|7381.4|7400.1|7385.1|7393.7|7378.7|16
1620671100000|2021-05-10 18:25:00|7396.5|7381.5|7396.4|7381.4|7396.5|7381.5|7396.4|7381.4|2
1620671400000|2021-05-10 18:30:00|7397|7382|7402.1|7377.1|7402.1|7383.5|7397|7376.9|4
1620671700000|2021-05-10 18:35:00|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|7402.2|7377.2|1
1620672300000|2021-05-10 18:45:00|7397.7|7382.7|7397.9|7382.9|7397.9|7382.9|7397.7|7382.7|2
1620673200000|2021-05-10 19:00:00|7397.8|7382.8|7403.4|7378.4|7403.4|7382.9|7397.8|7377.8|5
1620673500000|2021-05-10 19:05:00|7403.2|7378.2|7400.3|7375.3|7403.2|7378.2|7400.3|7375.3|10
1620673800000|2021-05-10 19:10:00|7399.9|7374.9|7400|7375|7400.1|7375.1|7399.9|7374.9|4
1620674100000|2021-05-10 19:15:00|7399|7374|7399.4|7374.4|7399.4|7374.4|7397.7|7372.7|6
1620674400000|2021-05-10 19:20:00|7394.4|7379.4|7393.7|7378.7|7394.4|7379.4|7393.7|7378.7|4
1620674700000|2021-05-10 19:25:00|7394.3|7379.3|7394.5|7379.5|7394.5|7379.5|7394.3|7379.3|4
1620675600000|2021-05-10 19:40:00|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|7394.6|7379.6|1
1620676200000|2021-05-10 19:50:00|7394.8|7379.8|7394.5|7379.5|7394.8|7379.8|7394.4|7379.4|6
1620676500000|2021-05-10 19:55:00|7394.6|7379.6|7395.2|7380.2|7395.7|7380.7|7394.1|7379.1|7
1620696600000|2021-05-11 01:30:00|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|7401.5|7376.5|1
1620697200000|2021-05-11 01:40:00|7400.5|7375.5|7398.1|7373.1|7401.5|7376.5|7398.1|7373.1|3
1620698400000|2021-05-11 02:00:00|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|7399.1|7374.1|1
1620698700000|2021-05-11 02:05:00|7401.8|7376.8|7401.7|7376.7|7401.8|7376.8|7401.7|7376.7|2
1620699000000|2021-05-11 02:10:00|7401.4|7376.4|7401.4|7376.4|7402.3|7377.3|7397.1|7372.1|8
1620699300000|2021-05-11 02:15:00|7397.1|7372.1|7397.8|7372.8|7398.2|7373.2|7397.1|7372.1|7
1620700200000|2021-05-11 02:30:00|7401.7|7376.7|7399.7|7374.7|7401.9|7376.9|7396.6|7371.6|15
1620700500000|2021-05-11 02:35:00|7400|7375|7398.1|7373.1|7400|7375|7397.3|7372.3|6
1620700800000|2021-05-11 02:40:00|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|7398.3|7373.3|1
1620701100000|2021-05-11 02:45:00|7400.3|7375.3|7401.9|7376.9|7402.1|7377.1|7399.3|7374.3|18
1620701400000|2021-05-11 02:50:00|7399.2|7374.2|7399.6|7374.6|7401.9|7376.9|7399.2|7374.2|10
1620701700000|2021-05-11 02:55:00|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|7399.8|7374.8|1
1620702000000|2021-05-11 03:00:00|7398.8|7373.8|7399.5|7374.5|7399.8|7374.8|7398.3|7373.3|7
1620702600000|2021-05-11 03:10:00|7399.8|7374.8|7400.5|7375.5|7400.6|7375.6|7399.8|7374.8|3
1620702900000|2021-05-11 03:15:00|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|7400.8|7375.8|1
1620703200000|2021-05-11 03:20:00|7401.5|7376.5|7401.8|7376.8|7401.8|7376.8|7401.5|7376.5|2
1620703500000|2021-05-11 03:25:00|7401.9|7376.9|7403.9|7378.9|7406.7|7383.7|7396.3|7376.9|23
1620703800000|2021-05-11 03:30:00|7404.2|7379.2|7399.2|7384.2|7405.7|7385|7398.4|7378.3|93
1620704100000|2021-05-11 03:35:00|7398.8|7383.8|7399.3|7384.3|7401.7|7386.7|7398.7|7383.7|58
1620704400000|2021-05-11 03:40:00|7399.2|7384.2|7398.2|7383.2|7399.4|7384.4|7398.2|7383.2|8
1620704700000|2021-05-11 03:45:00|7398.6|7383.6|7397.5|7382.5|7398.6|7383.6|7395.4|7380.4|51
1620705000000|2021-05-11 03:50:00|7397.7|7382.7|7394.7|7379.7|7399|7384|7393.6|7378.6|57
1620705300000|2021-05-11 03:55:00|7394.9|7379.9|7395.7|7380.7|7397.9|7382.9|7394.9|7379.9|43
1620705600000|2021-05-11 04:00:00|7396.1|7381.1|7395.6|7380.6|7396.8|7381.8|7395.6|7380.6|29
1620705900000|2021-05-11 04:05:00|7395.7|7380.7|7396.1|7381.1|7397.2|7382.2|7395.6|7380.6|38
1620706200000|2021-05-11 04:10:00|7396.3|7381.3|7396.1|7381.1|7396.7|7381.7|7395.8|7380.8|19
1620706500000|2021-05-11 04:15:00|7395.9|7380.9|7395.2|7380.2|7395.9|7380.9|7394.8|7379.8|21
1620706800000|2021-05-11 04:20:00|7394.7|7379.7|7396.2|7381.2|7397.2|7382.2|7393.7|7378.7|89
1620707100000|2021-05-11 04:25:00|7396.3|7381.3|7395.8|7380.8|7399.3|7384.3|7395.6|7380.6|57
1620707400000|2021-05-11 04:30:00|7395.9|7380.9|7393.1|7378.1|7396.3|7381.3|7393|7378|59
1620707700000|2021-05-11 04:35:00|7392.6|7377.6|7398.4|7383.4|7398.4|7383.4|7392.6|7377.6|72
1620708000000|2021-05-11 04:40:00|7398.7|7383.7|7397.6|7382.6|7399.5|7384.5|7396.4|7381.4|87
1620708300000|2021-05-11 04:45:00|7398.3|7383.3|7397.7|7382.7|7398.5|7383.5|7396.1|7381.1|38
1620708600000|2021-05-11 04:50:00|7397.1|7382.1|7396.8|7381.8|7397.8|7382.8|7396.3|7381.3|31
1620708900000|2021-05-11 04:55:00|7396.7|7381.7|7395.5|7380.5|7396.7|7381.7|7394.9|7379.9|42
1620709200000|2021-05-11 05:00:00|7395.4|7380.4|7393.4|7378.4|7395.8|7380.8|7393.4|7378.4|40
1620709500000|2021-05-11 05:05:00|7393.5|7378.5|7392|7377|7394.3|7379.3|7392|7377|43
1620709800000|2021-05-11 05:10:00|7392.1|7377.1|7392.8|7377.8|7392.8|7377.8|7392.1|7377.1|22
1620710100000|2021-05-11 05:15:00|7392.7|7377.7|7394.6|7379.6|7394.6|7379.6|7388.6|7373.6|92
1620710400000|2021-05-11 05:20:00|7394.9|7379.9|7390|7375|7394.9|7379.9|7390|7375|88
1620710700000|2021-05-11 05:25:00|7389.7|7374.7|7392.9|7377.9|7392.9|7377.9|7389.7|7374.7|37
1620711000000|2021-05-11 05:30:00|7392.8|7377.8|7393.7|7378.7|7394.1|7379.1|7392.1|7377.1|38
1620711300000|2021-05-11 05:35:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7392.4|7377.4|40
1620711600000|2021-05-11 05:40:00|7393.8|7378.8|7392.9|7377.9|7393.9|7378.9|7392.1|7377.1|34
1620711900000|2021-05-11 05:45:00|7392.8|7377.8|7393.3|7378.3|7393.6|7378.6|7392.8|7377.8|5
1620712200000|2021-05-11 05:50:00|7392.7|7377.7|7391.8|7376.8|7392.7|7377.7|7391.8|7376.8|17
1620712500000|2021-05-11 05:55:00|7392|7377|7390.5|7375.5|7392.9|7377.9|7390.5|7375.5|47
1620712800000|2021-05-11 06:00:00|7390.6|7375.6|7390.7|7375.7|7392|7377|7389.2|7374.2|63
1620713100000|2021-05-11 06:05:00|7390.8|7375.8|7392.2|7377.2|7392.9|7377.9|7390.8|7375.8|64
1620713400000|2021-05-11 06:10:00|7392.5|7377.5|7392.9|7377.9|7393.2|7378.2|7391.9|7376.9|22
1620713700000|2021-05-11 06:15:00|7393|7378|7392.7|7377.7|7394|7379|7392.7|7377.7|17
1620714000000|2021-05-11 06:20:00|7392.3|7377.3|7393.9|7378.9|7394.6|7379.6|7392.3|7377.3|46
1620714300000|2021-05-11 06:25:00|7394.1|7379.1|7394.2|7379.2|7394.6|7379.6|7393.7|7378.7|27
1620714600000|2021-05-11 06:30:00|7394.1|7379.1|7390.4|7375.4|7394.2|7379.2|7389.9|7374.9|42
1620714900000|2021-05-11 06:35:00|7390.5|7375.5|7387|7372|7390.6|7375.6|7383.6|7361.5|77
1620715200000|2021-05-11 06:40:00|7386.9|7371.9|7387.7|7372.7|7390|7375|7386.2|7371.2|52
1620715500000|2021-05-11 06:45:00|7387.6|7372.6|7385.7|7370.7|7389.3|7374.3|7384.9|7369.9|43
1620715800000|2021-05-11 06:50:00|7385.8|7370.8|7385.3|7370.3|7387.3|7372.3|7385|7370|45
1620716100000|2021-05-11 06:55:00|7385.2|7370.2|7384|7369|7388.7|7371|7383.2|7363.7|58
1620716400000|2021-05-11 07:00:00|7384.1|7369.1|7383.9|7368.9|7385.5|7370.5|7383.3|7368.3|33
1620716700000|2021-05-11 07:05:00|7384.1|7369.1|7384.7|7369.7|7384.9|7369.9|7379.6|7364.6|67
1620717000000|2021-05-11 07:10:00|7384.8|7369.8|7386|7371|7387.1|7372.1|7384.8|7369.8|44
1620717300000|2021-05-11 07:15:00|7386.1|7371.1|7383.5|7368.5|7386.1|7371.1|7383.3|7368.3|36
1620717600000|2021-05-11 07:20:00|7383.6|7368.6|7385.3|7370.3|7385.3|7370.3|7383|7368|30
1620717900000|2021-05-11 07:25:00|7385.4|7370.4|7385.2|7370.2|7386|7371|7384.4|7369.4|31
1620718200000|2021-05-11 07:30:00|7385.3|7370.3|7384.2|7369.2|7385.6|7370.6|7384.2|7369.2|50
1620718500000|2021-05-11 07:35:00|7384.4|7369.4|7384.7|7369.7|7385.6|7370.6|7384.2|7369.2|47
1620718800000|2021-05-11 07:40:00|7384.8|7369.8|7384.8|7369.8|7384.9|7369.9|7384.4|7369.4|20
1620719100000|2021-05-11 07:45:00|7384.9|7369.9|7385.7|7370.7|7386.7|7371.7|7384.9|7369.9|31
1620719400000|2021-05-11 07:50:00|7385.6|7370.6|7384.9|7369.9|7386.2|7371.2|7384.2|7369.2|38
1620719700000|2021-05-11 07:55:00|7385.2|7370.2|7383.9|7368.9|7385.4|7370.4|7383.9|7368.9|12
1620720000000|2021-05-11 08:00:00|7383.8|7368.8|7380.5|7365.5|7383.8|7368.8|7379.5|7364.5|61
1620720300000|2021-05-11 08:05:00|7380.4|7365.4|7377.3|7362.3|7381.2|7366.2|7375.6|7360.6|66
1620720600000|2021-05-11 08:10:00|7376.7|7361.7|7377.7|7362.7|7377.9|7362.9|7376.6|7361.6|34
1620720900000|2021-05-11 08:15:00|7377.8|7362.8|7379.2|7364.2|7379.3|7364.3|7377.8|7362.8|16
1620721200000|2021-05-11 08:20:00|7379|7364|7378.8|7363.8|7380.5|7365.5|7378.8|7363.8|49
1620721500000|2021-05-11 08:25:00|7378.9|7363.9|7379.3|7364.3|7379.3|7364.3|7378.7|7363.7|5
1620721800000|2021-05-11 08:30:00|7380.2|7365.2|7380|7365|7380.5|7365.5|7379|7364|17
1620722100000|2021-05-11 08:35:00|7379.9|7364.9|7379.3|7364.3|7379.9|7364.9|7378.1|7363.1|16
1620722400000|2021-05-11 08:40:00|7379.5|7364.5|7380|7365|7380.2|7365.2|7378.6|7363.6|40
1620722700000|2021-05-11 08:45:00|7379.9|7364.9|7377.8|7362.8|7380|7365|7377.8|7362.8|15
1620723000000|2021-05-11 08:50:00|7377.6|7362.6|7376.8|7361.8|7378.1|7363.1|7374.4|7359.4|77
1620723300000|2021-05-11 08:55:00|7377|7362|7379.1|7364.1|7379.1|7364.1|7377|7362|27
1620723600000|2021-05-11 09:00:00|7379|7364|7379|7364|7379.9|7364.9|7378.2|7363.2|40
1620723900000|2021-05-11 09:05:00|7379.2|7364.2|7379|7364|7380.6|7365.6|7378.4|7363.4|34
1620724200000|2021-05-11 09:10:00|7378.9|7363.9|7380.6|7365.6|7380.7|7365.7|7378|7363|23
1620724500000|2021-05-11 09:15:00|7381.1|7366.1|7379.9|7364.9|7381.4|7366.4|7378.6|7363.6|44
1620724800000|2021-05-11 09:20:00|7380|7365|7376.7|7361.7|7380|7365|7376.6|7361.6|23
1620725100000|2021-05-11 09:25:00|7376.8|7361.8|7376.9|7361.9|7377.2|7362.2|7375.7|7360.7|31
1620725400000|2021-05-11 09:30:00|7376.8|7361.8|7376.5|7361.5|7377.4|7362.4|7375.8|7360.8|50
1620725700000|2021-05-11 09:35:00|7376.6|7361.6|7376.8|7361.8|7377.6|7362.6|7376.5|7361.5|13
1620726000000|2021-05-11 09:40:00|7376.9|7361.9|7377.3|7362.3|7377.9|7362.9|7376.7|7361.7|16
1620726300000|2021-05-11 09:45:00|7376.9|7361.9|7376.4|7361.4|7376.9|7361.9|7375.8|7360.8|21
1620726600000|2021-05-11 09:50:00|7376.1|7361.1|7377.1|7362.1|7377.1|7362.1|7375.8|7360.8|19
1620726900000|2021-05-11 09:55:00|7377|7362|7377.6|7362.6|7378.1|7363.1|7377|7362|23
1620727200000|2021-05-11 10:00:00|7377.3|7362.3|7380.7|7365.7|7381.2|7366.2|7376.7|7361.7|27
1620727500000|2021-05-11 10:05:00|7381.2|7366.2|7380.8|7365.8|7381.5|7366.5|7380.7|7365.7|19
1620727800000|2021-05-11 10:10:00|7380.6|7365.6|7380.7|7365.7|7381|7366|7380.3|7365.3|7
1620728100000|2021-05-11 10:15:00|7380.8|7365.8|7380.2|7365.2|7380.8|7365.8|7379.9|7364.9|7
1620728400000|2021-05-11 10:20:00|7380.5|7365.5|7380.1|7365.1|7380.8|7365.8|7379.8|7364.8|17
1620728700000|2021-05-11 10:25:00|7380|7365|7380.3|7365.3|7380.6|7365.6|7380|7365|10
1620729000000|2021-05-11 10:30:00|7380.4|7365.4|7380.8|7365.8|7381.8|7366.8|7380.4|7365.4|19
1620729300000|2021-05-11 10:35:00|7380.9|7365.9|7381.4|7366.4|7381.6|7366.6|7380.7|7365.7|14
1620729600000|2021-05-11 10:40:00|7381.6|7366.6|7382.5|7367.5|7382.6|7367.6|7381.6|7366.6|19
1620729900000|2021-05-11 10:45:00|7382.4|7367.4|7381.8|7366.8|7382.6|7367.6|7381.7|7366.7|19
1620730200000|2021-05-11 10:50:00|7382|7367|7380.9|7365.9|7382.3|7367.3|7380.9|7365.9|16
1620730500000|2021-05-11 10:55:00|7380.5|7365.5|7380.8|7365.8|7380.8|7365.8|7380.5|7365.5|3
1620730800000|2021-05-11 11:00:00|7380.3|7365.3|7380.8|7365.8|7381.4|7366.4|7380.3|7365.3|13
1620731100000|2021-05-11 11:05:00|7381.3|7366.3|7381.8|7366.8|7382.7|7367.7|7381|7366|37
1620731400000|2021-05-11 11:10:00|7381.5|7366.5|7383|7368|7383.4|7368.4|7381.5|7366.5|32
1620731700000|2021-05-11 11:15:00|7382.9|7367.9|7383.9|7368.9|7384.3|7369.3|7382.2|7367.2|104
1620732000000|2021-05-11 11:20:00|7383.8|7368.8|7383.8|7368.8|7384.3|7369.3|7383.7|7368.7|44
1620732300000|2021-05-11 11:25:00|7383.7|7368.7|7383.8|7368.8|7383.9|7368.9|7383.7|7368.7|10
1620732600000|2021-05-11 11:30:00|7383.7|7368.7|7383|7368|7383.9|7368.9|7382.4|7367.4|22
1620732900000|2021-05-11 11:35:00|7382.1|7367.1|7383.5|7368.5|7383.8|7368.8|7382.1|7367.1|11
1620733200000|2021-05-11 11:40:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620733500000|2021-05-11 11:45:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620733800000|2021-05-11 11:50:00|7384.5|7369.5|7385.2|7370.2|7385.2|7370.2|7384.3|7369.3|3
1620734700000|2021-05-11 12:05:00|7384.9|7369.9|7385.2|7370.2|7385.2|7370.2|7384.9|7369.9|2
1620735300000|2021-05-11 12:15:00|7384.7|7369.7|7385.3|7370.3|7385.3|7370.3|7383.8|7368.8|16
1620735600000|2021-05-11 12:20:00|7385.2|7370.2|7387|7372|7387|7372|7385.2|7370.2|21
1620735900000|2021-05-11 12:25:00|7387.1|7372.1|7387.2|7372.2|7388.5|7373.5|7387.1|7372.1|14
1620736200000|2021-05-11 12:30:00|7387.3|7372.3|7391|7376|7391|7376|7387.2|7372.2|33
1620736500000|2021-05-11 12:35:00|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|7391.3|7376.3|1
1620736800000|2021-05-11 12:40:00|7391.4|7376.4|7391.3|7376.3|7391.5|7376.5|7390.4|7375.4|24
1620737100000|2021-05-11 12:45:00|7391.2|7376.2|7394.1|7379.1|7394.1|7379.1|7391.2|7376.2|39
1620737400000|2021-05-11 12:50:00|7394|7379|7394.8|7379.8|7394.8|7379.8|7394|7379|15
1620737700000|2021-05-11 12:55:00|7394.7|7379.7|7396|7381|7396.2|7381.2|7394.5|7379.5|39
1620738000000|2021-05-11 13:00:00|7395.9|7380.9|7393|7378|7396.5|7381.5|7392.8|7377.8|26
1620738300000|2021-05-11 13:05:00|7392.6|7377.6|7392.1|7377.1|7392.6|7377.6|7389.8|7374.8|25
1620738600000|2021-05-11 13:10:00|7392|7377|7392.8|7377.8|7393|7378|7392|7377|41
1620738900000|2021-05-11 13:15:00|7392.9|7377.9|7396.3|7381.3|7396.3|7381.3|7392.9|7377.9|34
1620739200000|2021-05-11 13:20:00|7396.2|7381.2|7394.9|7379.9|7396.2|7381.2|7393.8|7378.8|57
1620739500000|2021-05-11 13:25:00|7394.8|7379.8|7395.7|7380.7|7397.4|7382.4|7394.5|7379.5|34
1620739800000|2021-05-11 13:30:00|7395.3|7380.3|7395.8|7380.8|7396.4|7381.4|7394.9|7379.9|14
1620740100000|2021-05-11 13:35:00|7396|7381|7396.3|7381.3|7396.6|7381.6|7396|7381|9
1620740400000|2021-05-11 13:40:00|7396.6|7381.6|7395.7|7380.7|7396.6|7381.6|7395.7|7380.7|14
1620740700000|2021-05-11 13:45:00|7393.8|7378.8|7393.2|7378.2|7396.1|7381.1|7392.5|7377.5|24
1620741000000|2021-05-11 13:50:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.7|7377.7|15
1620741300000|2021-05-11 13:55:00|7392.7|7377.7|7391.3|7376.3|7392.7|7377.7|7391.3|7376.3|13
1620741600000|2021-05-11 14:00:00|7391.5|7376.5|7391.1|7376.1|7391.5|7376.5|7389.9|7374.9|26
1620741900000|2021-05-11 14:05:00|7390.4|7375.4|7389.3|7374.3|7391.5|7376.5|7389.1|7374.1|31
1620742200000|2021-05-11 14:10:00|7389.4|7374.4|7388.1|7373.1|7389.4|7374.4|7387.8|7372.8|25
1620742500000|2021-05-11 14:15:00|7388.2|7373.2|7388.8|7373.8|7389.3|7374.3|7388.2|7373.2|28
1620742800000|2021-05-11 14:20:00|7388.7|7373.7|7388.9|7373.9|7388.9|7373.9|7388.4|7373.4|8
1620743100000|2021-05-11 14:25:00|7389.1|7374.1|7389.5|7374.5|7389.5|7374.5|7389.1|7374.1|7
1620743400000|2021-05-11 14:30:00|7391.9|7376.9|7389.8|7374.8|7391.9|7376.9|7389.8|7374.8|9
1620743700000|2021-05-11 14:35:00|7389.7|7374.7|7388.9|7373.9|7389.7|7374.7|7388.9|7373.9|11
1620744000000|2021-05-11 14:40:00|7389|7374|7390.1|7375.1|7390.5|7375.5|7388.9|7373.9|14
1620744300000|2021-05-11 14:45:00|7390.2|7375.2|7391.6|7376.6|7391.6|7376.6|7390.2|7375.2|8
1620744900000|2021-05-11 14:55:00|7391|7376|7391|7376|7391|7376|7390.7|7375.7|5
1620745500000|2021-05-11 15:05:00|7390.3|7375.3|7391|7376|7391|7376|7390|7375|6
1620745800000|2021-05-11 15:10:00|7390.5|7375.5|7388.8|7373.8|7390.5|7375.5|7388.8|7373.8|9
1620746100000|2021-05-11 15:15:00|7388.9|7373.9|7387|7372|7389|7374|7386.9|7371.9|11
1620746400000|2021-05-11 15:20:00|7386|7371|7385.9|7370.9|7386.3|7371.3|7385.9|7370.9|9
1620746700000|2021-05-11 15:25:00|7386|7371|7386.2|7371.2|7386.3|7371.3|7386|7371|5
1620747000000|2021-05-11 15:30:00|7386.1|7371.1|7386.3|7371.3|7386.6|7371.6|7385.8|7370.8|9
1620747300000|2021-05-11 15:35:00|7386.9|7371.9|7386.1|7371.1|7387.7|7372.7|7386.1|7371.1|6
1620747600000|2021-05-11 15:40:00|7385.9|7370.9|7385.7|7370.7|7385.9|7370.9|7385.7|7370.7|7
1620748200000|2021-05-11 15:50:00|7385.6|7370.6|7383|7368|7385.7|7370.7|7382.9|7367.9|16
1620748500000|2021-05-11 15:55:00|7382.7|7367.7|7384.5|7369.5|7389.2|7369.5|7380.8|7363.7|24
1620748800000|2021-05-11 16:00:00|7383.6|7368.6|7383.7|7368.7|7383.7|7368.7|7382.2|7367.2|16
1620749100000|2021-05-11 16:05:00|7383.6|7368.6|7383.2|7368.2|7389.7|7368.6|7382.5|7363.3|13
1620749400000|2021-05-11 16:10:00|7383.1|7368.1|7384.4|7369.4|7385.8|7370.8|7383|7368|11
1620749700000|2021-05-11 16:15:00|7383.8|7368.8|7383.2|7368.2|7384|7369|7383.2|7368.2|8
1620750000000|2021-05-11 16:20:00|7383.6|7368.6|7384|7369|7384.3|7369.3|7383.4|7368.4|14
1620750300000|2021-05-11 16:25:00|7383.5|7368.5|7384|7369|7384|7369|7383.5|7368.5|3
1620750600000|2021-05-11 16:30:00|7384.2|7369.2|7384.3|7369.3|7384.8|7369.8|7384.2|7369.2|5
1620751200000|2021-05-11 16:40:00|7384.4|7369.4|7384.9|7369.9|7384.9|7369.9|7384.4|7369.4|2
1620751500000|2021-05-11 16:45:00|7384.8|7369.8|7384.3|7369.3|7384.8|7369.8|7384.1|7369.1|9
1620751800000|2021-05-11 16:50:00|7384.4|7369.4|7385|7370|7385|7370|7384.4|7369.4|5
1620752100000|2021-05-11 16:55:00|7384.8|7369.8|7384|7369|7384.8|7369.8|7384|7369|6
1620753000000|2021-05-11 17:10:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7384.2|7369.2|2
1620753300000|2021-05-11 17:15:00|7384.4|7369.4|7384.3|7369.3|7384.4|7369.4|7384.3|7369.3|2
1620753900000|2021-05-11 17:25:00|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|7384.6|7369.6|1
1620754500000|2021-05-11 17:35:00|7384.2|7369.2|7384.3|7369.3|7384.3|7369.3|7383.8|7368.8|8
1620754800000|2021-05-11 17:40:00|7384.9|7369.9|7384.3|7369.3|7384.9|7369.9|7384.3|7369.3|6
1620755100000|2021-05-11 17:45:00|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|7383.8|7368.8|1
1620755400000|2021-05-11 17:50:00|7383.6|7368.6|7383.8|7368.8|7383.8|7368.8|7383.6|7368.6|2
1620755700000|2021-05-11 17:55:00|7384|7369|7384|7369|7384|7369|7383.6|7368.6|6
1620756300000|2021-05-11 18:05:00|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|7384.5|7369.5|1
1620756600000|2021-05-11 18:10:00|7385.4|7370.4|7384.8|7369.8|7385.4|7370.4|7384.8|7369.8|3
1620757500000|2021-05-11 18:25:00|7384|7369|7384.1|7369.1|7384.1|7369.1|7384|7369|2
1620757800000|2021-05-11 18:30:00|7384.2|7369.2|7384.9|7369.9|7385|7370|7384.2|7369.2|6
1620758100000|2021-05-11 18:35:00|7384.8|7369.8|7384.1|7369.1|7384.8|7369.8|7384.1|7369.1|4
1620759600000|2021-05-11 19:00:00|7384|7369|7384|7369|7384|7369|7384|7369|1
1620759900000|2021-05-11 19:05:00|7384.1|7369.1|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|6
1620760200000|2021-05-11 19:10:00|7384.7|7369.7|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|3
1620760800000|2021-05-11 19:20:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.3|7369.3|2
1620761100000|2021-05-11 19:25:00|7383.8|7368.8|7383|7368|7383.8|7368.8|7382.8|7367.8|6
1620762300000|2021-05-11 19:45:00|7383.1|7368.1|7382.8|7367.8|7383.2|7368.2|7382.8|7367.8|4
1620783000000|2021-05-12 01:30:00|7391|7366|7390.5|7365.5|7391|7366|7390.5|7365.5|2
1620783900000|2021-05-12 01:45:00|7391|7366|7391|7366|7391|7366|7391|7366|1
1620784200000|2021-05-12 01:50:00|7391.1|7366.1|7391.6|7366.6|7391.6|7366.6|7391.1|7366.1|2
1620784500000|2021-05-12 01:55:00|7392.5|7367.5|7391.8|7366.8|7392.5|7367.5|7391.8|7366.8|2
1620784800000|2021-05-12 02:00:00|7392.6|7367.6|7394.1|7369.1|7394.1|7369.1|7392.3|7367.3|14
1620785100000|2021-05-12 02:05:00|7393.9|7368.9|7392.8|7367.8|7394|7369|7392.8|7367.8|4
1620785700000|2021-05-12 02:15:00|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|7392.3|7367.3|1
1620786600000|2021-05-12 02:30:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620786900000|2021-05-12 02:35:00|7392.3|7367.3|7392.3|7367.3|7393.3|7368.3|7391.8|7366.8|5
1620787200000|2021-05-12 02:40:00|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|7391.8|7366.8|1
1620787800000|2021-05-12 02:50:00|7392.8|7367.8|7391.1|7366.1|7392.8|7367.8|7391.1|7366.1|3
1620788100000|2021-05-12 02:55:00|7391.6|7366.6|7391.3|7366.3|7391.6|7366.6|7391.3|7366.3|2
1620788400000|2021-05-12 03:00:00|7391.4|7366.4|7392.3|7367.3|7392.3|7367.3|7391.4|7366.4|12
1620789300000|2021-05-12 03:15:00|7392.4|7367.4|7393.8|7368.8|7393.8|7368.8|7392.3|7367.3|15
1620789600000|2021-05-12 03:20:00|7393.9|7368.9|7394.3|7369.3|7394.5|7374.1|7388.8|7368.8|12
1620789900000|2021-05-12 03:25:00|7391.2|7376.2|7396.7|7371.7|7397.3|7377.3|7390.4|7369.3|18
1620790200000|2021-05-12 03:30:00|7396.9|7371.9|7391.5|7376.5|7397.1|7377.1|7390.5|7371.7|85
1620790500000|2021-05-12 03:35:00|7391.6|7376.6|7394.2|7379.2|7394.5|7379.5|7391.3|7376.3|21
1620790800000|2021-05-12 03:40:00|7394.1|7379.1|7393.1|7378.1|7395.2|7380.2|7393.1|7378.1|23
1620791100000|2021-05-12 03:45:00|7393.2|7378.2|7395.1|7380.1|7395.1|7380.1|7392.8|7377.8|18
1620791400000|2021-05-12 03:50:00|7395.4|7380.4|7400.3|7385.3|7401.1|7386.1|7395.1|7380.1|56
1620791700000|2021-05-12 03:55:00|7400.2|7385.2|7397.4|7382.4|7400.5|7385.5|7397.4|7382.4|24
1620792000000|2021-05-12 04:00:00|7397.9|7382.9|7394.8|7379.8|7397.9|7382.9|7394.7|7379.7|29
1620792300000|2021-05-12 04:05:00|7394.6|7379.6|7394|7379|7395.6|7380.6|7391.8|7376.8|88
1620792600000|2021-05-12 04:10:00|7393.9|7378.9|7393.8|7378.8|7394.4|7379.4|7393.8|7378.8|21
1620792900000|2021-05-12 04:15:00|7393.6|7378.6|7394.1|7379.1|7394.8|7379.8|7393.6|7378.6|17
1620793200000|2021-05-12 04:20:00|7394.6|7379.6|7396.2|7381.2|7397|7382|7394.6|7379.6|29
1620793500000|2021-05-12 04:25:00|7396.3|7381.3|7396.6|7381.6|7398.4|7383.4|7396|7381|36
1620793800000|2021-05-12 04:30:00|7396.7|7381.7|7396.7|7381.7|7398.2|7383.2|7396.2|7381.2|75
1620794100000|2021-05-12 04:35:00|7397.1|7382.1|7396.2|7381.2|7398.1|7383.1|7396.2|7381.2|48
1620794400000|2021-05-12 04:40:00|7396.3|7381.3|7397|7382|7397.7|7382.7|7395.7|7380.7|39
1620794700000|2021-05-12 04:45:00|7396.9|7381.9|7394.8|7379.8|7396.9|7381.9|7394.8|7379.8|31
1620795000000|2021-05-12 04:50:00|7394.4|7379.4|7393|7378|7394.5|7379.5|7392.6|7377.6|32
1620795300000|2021-05-12 04:55:00|7392.9|7377.9|7391.7|7376.7|7392.9|7377.9|7391.7|7376.7|34
1620795600000|2021-05-12 05:00:00|7391.3|7376.3|7389.3|7374.3|7391.4|7376.4|7388.4|7373.4|60
1620795900000|2021-05-12 05:05:00|7389.2|7374.2|7389.7|7374.7|7390.7|7375.7|7388.7|7373.7|45
1620796200000|2021-05-12 05:10:00|7389.6|7374.6|7390.8|7375.8|7390.9|7375.9|7388.8|7373.8|40
1620796500000|2021-05-12 05:15:00|7391.2|7376.2|7391.8|7376.8|7392.7|7377.7|7390.9|7375.9|30
1620796800000|2021-05-12 05:20:00|7391.5|7376.5|7394.6|7379.6|7395.2|7380.2|7391.5|7376.5|38
1620797100000|2021-05-12 05:25:00|7394.5|7379.5|7392.6|7377.6|7394.5|7379.5|7392.2|7377.2|46
1620797400000|2021-05-12 05:30:00|7392.1|7377.1|7389.5|7374.5|7392.1|7377.1|7388.5|7373.5|58
1620797700000|2021-05-12 05:35:00|7389.8|7374.8|7388.5|7373.5|7389.8|7374.8|7388|7373|39
1620798000000|2021-05-12 05:40:00|7388.4|7373.4|7391.6|7376.6|7391.6|7376.6|7388.4|7373.4|29
1620798300000|2021-05-12 05:45:00|7391.5|7376.5|7393|7378|7393|7378|7390.9|7375.9|53
1620798600000|2021-05-12 05:50:00|7393.1|7378.1|7393.3|7378.3|7393.4|7378.4|7392.7|7377.7|22
1620798900000|2021-05-12 05:55:00|7393.6|7378.6|7394.2|7379.2|7394.8|7379.8|7393.6|7378.6|45
1620799200000|2021-05-12 06:00:00|7394.1|7379.1|7391.9|7376.9|7394.2|7379.2|7391.9|7376.9|29
1620799500000|2021-05-12 06:05:00|7392|7377|7392.4|7377.4|7393|7378|7391.7|7376.7|41
1620799800000|2021-05-12 06:10:00|7392.3|7377.3|7391.8|7376.8|7392.8|7377.8|7391.8|7376.8|19
1620800100000|2021-05-12 06:15:00|7391.6|7376.6|7389.9|7374.9|7392.1|7377.1|7389.4|7374.4|36
1620800400000|2021-05-12 06:20:00|7389.8|7374.8|7391.8|7376.8|7391.8|7376.8|7389.7|7374.7|32
1620800700000|2021-05-12 06:25:00|7391.9|7376.9|7390.1|7375.1|7392.3|7377.3|7390.1|7375.1|49
1620801000000|2021-05-12 06:30:00|7390.2|7375.2|7392.3|7377.3|7392.3|7377.3|7390.1|7375.1|43
1620801300000|2021-05-12 06:35:00|7392|7377|7392.5|7377.5|7393.5|7378.5|7391.5|7376.5|49
1620801600000|2021-05-12 06:40:00|7392.6|7377.6|7393.5|7378.5|7394.1|7379.1|7392.5|7377.5|59
1620801900000|2021-05-12 06:45:00|7393.6|7378.6|7391.6|7376.6|7393.6|7378.6|7390.9|7375.9|46
1620802200000|2021-05-12 06:50:00|7391.7|7376.7|7391.7|7376.7|7392.2|7377.2|7391.1|7376.1|28
1620802500000|2021-05-12 06:55:00|7391.8|7376.8|7390.9|7375.9|7392.7|7377.7|7390.7|7375.7|37
1620802800000|2021-05-12 07:00:00|7390.8|7375.8|7390.3|7375.3|7391.2|7376.2|7390.1|7375.1|49
1620803100000|2021-05-12 07:05:00|7389.7|7374.7|7391.7|7376.7|7391.9|7376.9|7388.4|7373.4|76
1620803400000|2021-05-12 07:10:00|7391.9|7376.9|7392.7|7377.7|7393.8|7378.8|7391.6|7376.6|34
1620803700000|2021-05-12 07:15:00|7392.4|7377.4|7392.1|7377.1|7392.4|7377.4|7391.2|7376.2|34
1620804000000|2021-05-12 07:20:00|7392.4|7377.4|7392|7377|7392.9|7377.9|7392|7377|14
1620804300000|2021-05-12 07:25:00|7391.8|7376.8|7392.1|7377.1|7392.8|7377.8|7391.7|7376.7|44
1620804600000|2021-05-12 07:30:00|7392.2|7377.2|7391.9|7376.9|7392.2|7377.2|7391.4|7376.4|21
1620804900000|2021-05-12 07:35:00|7391.8|7376.8|7393.3|7378.3|7394.4|7379.4|7391.8|7376.8|47
1620805200000|2021-05-12 07:40:00|7393|7378|7392.3|7377.3|7393|7378|7391.2|7376.2|25
1620805500000|2021-05-12 07:45:00|7392|7377|7390.2|7375.2|7392|7377|7389.7|7374.7|37
1620805800000|2021-05-12 07:50:00|7390.5|7375.5|7391.6|7376.6|7391.8|7376.8|7389.2|7374.2|49
1620806100000|2021-05-12 07:55:00|7391.5|7376.5|7391.3|7376.3|7391.8|7376.8|7390.6|7375.6|21
1620806400000|2021-05-12 08:00:00|7391.2|7376.2|7391.7|7376.7|7392|7377|7390.6|7375.6|34
1620806700000|2021-05-12 08:05:00|7391.6|7376.6|7391.8|7376.8|7392.3|7377.3|7391.6|7376.6|21
1620807000000|2021-05-12 08:10:00|7392.1|7377.1|7393.8|7378.8|7394.3|7379.3|7391.8|7376.8|47
1620807300000|2021-05-12 08:15:00|7393.7|7378.7|7390.9|7375.9|7393.8|7378.8|7390.8|7375.8|36
1620807600000|2021-05-12 08:20:00|7391|7376|7391.5|7376.5|7392|7377|7391|7376|12
1620807900000|2021-05-12 08:25:00|7391.9|7376.9|7391|7376|7391.9|7376.9|7390.7|7375.7|10
1620808200000|2021-05-12 08:30:00|7391.3|7376.3|7390.9|7375.9|7391.3|7376.3|7390.7|7375.7|8
1620808500000|2021-05-12 08:35:00|7391.2|7376.2|7390.9|7375.9|7391.8|7376.8|7390.9|7375.9|21
1620808800000|2021-05-12 08:40:00|7391.7|7376.7|7393|7378|7393.9|7378.9|7391.7|7376.7|21
1620809100000|2021-05-12 08:45:00|7392.9|7377.9|7390.9|7375.9|7393.7|7378.7|7390.6|7375.6|36
1620809400000|2021-05-12 08:50:00|7390.8|7375.8|7390.3|7375.3|7391.6|7376.6|7389.7|7374.7|33
1620809700000|2021-05-12 08:55:00|7390.4|7375.4|7391.4|7376.4|7391.4|7376.4|7390.3|7375.3|12
1620810000000|2021-05-12 09:00:00|7391.8|7376.8|7391.8|7376.8|7392.4|7377.4|7391|7376|30
1620810300000|2021-05-12 09:05:00|7392|7377|7390.7|7375.7|7392.7|7377.7|7390.7|7375.7|31
1620810600000|2021-05-12 09:10:00|7391|7376|7391.8|7376.8|7391.8|7376.8|7390.8|7375.8|9
1620810900000|2021-05-12 09:15:00|7391.7|7376.7|7389.7|7374.7|7391.8|7376.8|7389.7|7374.7|14
1620811200000|2021-05-12 09:20:00|7390|7375|7386.5|7371.5|7390|7375|7385.5|7370.5|87
1620811500000|2021-05-12 09:25:00|7386.2|7371.2|7387.7|7372.7|7388.3|7373.3|7385.7|7370.7|43
1620811800000|2021-05-12 09:30:00|7387.6|7372.6|7389.3|7374.3|7389.9|7374.9|7387.6|7372.6|40
1620812100000|2021-05-12 09:35:00|7389.5|7374.5|7390.5|7375.5|7390.8|7375.8|7389.5|7374.5|27
1620812400000|2021-05-12 09:40:00|7390.8|7375.8|7389.7|7374.7|7390.9|7375.9|7389|7374|18
1620812700000|2021-05-12 09:45:00|7389.5|7374.5|7388.5|7373.5|7389.5|7374.5|7387.9|7372.9|12
1620813000000|2021-05-12 09:50:00|7388.3|7373.3|7389.6|7374.6|7389.6|7374.6|7388|7373|23
1620813300000|2021-05-12 09:55:00|7390.5|7375.5|7390.3|7375.3|7390.8|7375.8|7389.6|7374.6|39
1620813600000|2021-05-12 10:00:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.4|7375.4|20
1620813900000|2021-05-12 10:05:00|7391.6|7376.6|7390.5|7375.5|7391.9|7376.9|7389.7|7374.7|26
1620814200000|2021-05-12 10:10:00|7390|7375|7391.6|7376.6|7391.9|7376.9|7389.8|7374.8|20
1620814500000|2021-05-12 10:15:00|7391.4|7376.4|7390.9|7375.9|7391.5|7376.5|7390.7|7375.7|8
1620814800000|2021-05-12 10:20:00|7391|7376|7390.8|7375.8|7392.3|7377.3|7390.8|7375.8|11
1620815100000|2021-05-12 10:25:00|7391|7376|7391.6|7376.6|7391.6|7376.6|7390.9|7375.9|19
1620815400000|2021-05-12 10:30:00|7391.9|7376.9|7393.4|7378.4|7393.5|7378.5|7391.8|7376.8|21
1620815700000|2021-05-12 10:35:00|7393.6|7378.6|7393.7|7378.7|7394.2|7379.2|7393.5|7378.5|18
1620816000000|2021-05-12 10:40:00|7393.6|7378.6|7393.3|7378.3|7394|7379|7393|7378|9
1620816300000|2021-05-12 10:45:00|7393.5|7378.5|7393.3|7378.3|7393.7|7378.7|7393.2|7378.2|5
1620816600000|2021-05-12 10:50:00|7393.7|7378.7|7394.2|7379.2|7394.3|7379.3|7393.6|7378.6|9
1620816900000|2021-05-12 10:55:00|7394.1|7379.1|7393|7378|7394.1|7379.1|7392.8|7377.8|15
1620817200000|2021-05-12 11:00:00|7393.2|7378.2|7393.5|7378.5|7393.6|7378.6|7393|7378|5
1620817500000|2021-05-12 11:05:00|7393.7|7378.7|7391.7|7376.7|7393.8|7378.8|7391.5|7376.5|11
1620817800000|2021-05-12 11:10:00|7391.5|7376.5|7391.4|7376.4|7392.3|7377.3|7391|7376|43
1620818100000|2021-05-12 11:15:00|7391.5|7376.5|7391.9|7376.9|7391.9|7376.9|7391.4|7376.4|18
1620818400000|2021-05-12 11:20:00|7391.8|7376.8|7392.3|7377.3|7392.3|7377.3|7390.8|7375.8|41
1620818700000|2021-05-12 11:25:00|7392.2|7377.2|7392.2|7377.2|7392.6|7377.6|7391.6|7376.6|48
1620819300000|2021-05-12 11:35:00|7392.3|7377.3|7393|7378|7393.3|7378.3|7392.3|7377.3|7
1620819900000|2021-05-12 11:45:00|7393.7|7378.7|7393|7378|7393.9|7378.9|7392.8|7377.8|5
1620820200000|2021-05-12 11:50:00|7392.8|7377.8|7392.5|7377.5|7392.8|7377.8|7392.5|7377.5|6
1620820500000|2021-05-12 11:55:00|7392.3|7377.3|7391.5|7376.5|7392.3|7377.3|7390.1|7375.1|6
1620820800000|2021-05-12 12:00:00|7391.3|7376.3|7391.5|7376.5|7391.5|7376.5|7391.3|7376.3|2
1620821100000|2021-05-12 12:05:00|7391.3|7376.3|7391.2|7376.2|7391.8|7376.8|7391.2|7376.2|16
1620821400000|2021-05-12 12:10:00|7391|7376|7390.5|7375.5|7391.3|7376.3|7390.4|7375.4|15
1620821700000|2021-05-12 12:15:00|7390.6|7375.6|7391.2|7376.2|7391.6|7376.6|7390.3|7375.3|13
1620822000000|2021-05-12 12:20:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|7
1620822300000|2021-05-12 12:25:00|7390.9|7375.9|7395.8|7370.8|7396.1|7375.9|7390.3|7370.5|14
1620822600000|2021-05-12 12:30:00|7396|7371|7401.7|7376.7|7402.9|7377.9|7396|7371|58
1620822900000|2021-05-12 12:35:00|7401.4|7376.4|7401.7|7376.7|7403.1|7382.5|7395.8|7375.5|44
1620823200000|2021-05-12 12:40:00|7401.6|7376.6|7394.2|7379.2|7401.6|7381.1|7394.1|7375.3|40
1620823500000|2021-05-12 12:45:00|7393.7|7378.7|7393.3|7378.3|7394.2|7379.2|7391.9|7376.9|38
1620823800000|2021-05-12 12:50:00|7393.2|7378.2|7388.6|7373.6|7393.2|7378.2|7388.6|7373.6|42
1620824100000|2021-05-12 12:55:00|7388.7|7373.7|7388.3|7373.3|7389.9|7374.9|7386.5|7371.5|86
1620824400000|2021-05-12 13:00:00|7388.2|7373.2|7389|7374|7391.5|7376.5|7388|7373|55
1620824700000|2021-05-12 13:05:00|7389.2|7374.2|7390|7375|7395.3|7375.3|7389.1|7369.5|18
1620825000000|2021-05-12 13:10:00|7390.4|7375.4|7390.5|7375.5|7391.7|7376.7|7389.9|7374.9|37
1620825300000|2021-05-12 13:15:00|7390.6|7375.6|7395.5|7380.5|7396.5|7381.5|7390.6|7375.6|52
1620825600000|2021-05-12 13:20:00|7395.4|7380.4|7396.4|7381.4|7396.6|7381.6|7393.4|7378.4|80
1620825900000|2021-05-12 13:25:00|7396.5|7381.5|7398.1|7383.1|7399.2|7384.2|7395.8|7380.8|54
1620826200000|2021-05-12 13:30:00|7397.9|7382.9|7401.6|7376.6|7402.1|7382.9|7397.6|7376.1|63
1620826500000|2021-05-12 13:35:00|7401.7|7376.7|7401.7|7376.7|7402.4|7381.6|7396.4|7376.4|49
1620826800000|2021-05-12 13:40:00|7401.8|7376.8|7400.9|7375.9|7402|7380.3|7395.1|7374.8|36
1620827100000|2021-05-12 13:45:00|7400.8|7375.8|7400.6|7375.6|7400.9|7375.9|7400.2|7375.2|18
1620827400000|2021-05-12 13:50:00|7400.7|7375.7|7398|7383|7402.2|7383|7396.2|7375.6|17
1620827700000|2021-05-12 13:55:00|7397.9|7382.9|7396.4|7381.4|7397.9|7382.9|7396.4|7381.4|10
1620828000000|2021-05-12 14:00:00|7396.5|7381.5|7397.2|7382.2|7398|7383|7395.7|7380.7|54
1620828300000|2021-05-12 14:05:00|7397.3|7382.3|7398.4|7383.4|7398.4|7383.4|7397.3|7382.3|11
1620828600000|2021-05-12 14:10:00|7398.8|7383.8|7398.9|7383.9|7398.9|7383.9|7398.4|7383.4|8
1620828900000|2021-05-12 14:15:00|7399|7384|7400.7|7385.7|7400.9|7385.9|7399|7384|34
1620829200000|2021-05-12 14:20:00|7400.2|7385.2|7399|7384|7404.1|7385.2|7399|7378.8|29
1620829500000|2021-05-12 14:25:00|7398.9|7383.9|7396.4|7381.4|7399.4|7384.4|7396.4|7381.4|41
1620829800000|2021-05-12 14:30:00|7396.3|7381.3|7398.3|7383.3|7398.4|7383.4|7396.3|7381.3|42
1620830100000|2021-05-12 14:35:00|7398.4|7383.4|7400.9|7385.9|7400.9|7385.9|7398.2|7383.2|37
1620830400000|2021-05-12 14:40:00|7401|7386|7402.3|7387.3|7403.2|7388.2|7400.7|7385.7|49
1620830700000|2021-05-12 14:45:00|7402.2|7387.2|7404.6|7389.6|7404.9|7389.9|7402.2|7387.2|25
1620831000000|2021-05-12 14:50:00|7404.1|7389.1|7405.7|7390.7|7406.8|7391.8|7403.4|7388.4|54
1620831300000|2021-05-12 14:55:00|7405.6|7390.6|7405.1|7390.1|7405.6|7390.6|7405.1|7390.1|10
1620831600000|2021-05-12 15:00:00|7405|7390|7404.9|7389.9|7405.3|7390.3|7402.9|7387.9|36
1620831900000|2021-05-12 15:05:00|7404.6|7389.6|7402.8|7387.8|7408.4|7389.6|7402.2|7383.1|36
1620832200000|2021-05-12 15:10:00|7402.9|7387.9|7407.5|7382.5|7407.5|7388.3|7402.4|7382.3|17
1620832500000|2021-05-12 15:15:00|7407.6|7382.6|7403.2|7388.2|7408.2|7388.8|7403.1|7382.5|16
1620832800000|2021-05-12 15:20:00|7403.1|7388.1|7403.9|7388.9|7403.9|7388.9|7403.1|7388.1|14
1620833100000|2021-05-12 15:25:00|7404|7389|7404.8|7389.8|7404.8|7389.8|7404|7389|7
1620833400000|2021-05-12 15:30:00|7404.7|7389.7|7406.5|7391.5|7406.6|7391.6|7404.4|7389.4|39
1620833700000|2021-05-12 15:35:00|7406.6|7391.6|7409.7|7394.7|7409.7|7394.7|7406.2|7391.2|36
1620834000000|2021-05-12 15:40:00|7410.6|7395.6|7410.3|7395.3|7410.7|7395.7|7410.3|7395.3|15
1620834300000|2021-05-12 15:45:00|7410.2|7395.2|7407.3|7392.3|7412.9|7395.2|7406.9|7387.5|34
1620834600000|2021-05-12 15:50:00|7407.5|7392.5|7414.1|7389.1|7414.1|7394.8|7407.3|7388.4|25
1620834900000|2021-05-12 15:55:00|7413.8|7388.8|7416.7|7391.7|7416.9|7397.4|7410.8|7388.6|24
1620835200000|2021-05-12 16:00:00|7416.8|7391.8|7412.5|7397.5|7417.6|7398.1|7412.5|7391.8|8
1620835500000|2021-05-12 16:05:00|7413.3|7398.3|7415.6|7400.6|7415.7|7400.7|7413|7398|25
1620835800000|2021-05-12 16:10:00|7415.7|7400.7|7416.1|7401.1|7419.6|7402.2|7413.9|7394.2|35
1620836100000|2021-05-12 16:15:00|7416.2|7401.2|7416.5|7401.5|7421.6|7402.6|7415.8|7396|44
1620836400000|2021-05-12 16:20:00|7416.4|7401.4|7417.3|7402.3|7417.3|7402.3|7415.5|7400.5|29
1620836700000|2021-05-12 16:25:00|7417.5|7402.5|7415.8|7400.8|7417.6|7402.6|7415.6|7400.6|16
1620837000000|2021-05-12 16:30:00|7416.3|7401.3|7414.9|7399.9|7421.8|7401.9|7414.9|7395.8|16
1620837300000|2021-05-12 16:35:00|7414.8|7399.8|7418.9|7393.9|7419.7|7399.9|7412.3|7392.6|36
1620837600000|2021-05-12 16:40:00|7418.8|7393.8|7413.8|7398.8|7419.2|7398.8|7413.1|7393.8|14
1620837900000|2021-05-12 16:45:00|7413.9|7398.9|7412.3|7397.3|7413.9|7398.9|7411.1|7396.1|46
1620838200000|2021-05-12 16:50:00|7412.2|7397.2|7412.4|7397.4|7412.4|7397.4|7412.2|7397.2|5
1620838500000|2021-05-12 16:55:00|7412.3|7397.3|7412.3|7397.3|7412.4|7397.4|7412.3|7397.3|5
1620838800000|2021-05-12 17:00:00|7412.4|7397.4|7414.1|7389.1|7416.1|7397.6|7409|7389|34
1620839100000|2021-05-12 17:05:00|7414|7389|7406.7|7391.7|7414.4|7392.9|7406.5|7388.1|32
1620839400000|2021-05-12 17:10:00|7406.8|7391.8|7414.3|7389.3|7414.9|7395.8|7406.8|7387.4|19
1620839700000|2021-05-12 17:15:00|7414.4|7389.4|7409.6|7394.6|7414.4|7394.8|7409.6|7388.6|11
1620840000000|2021-05-12 17:20:00|7409.2|7394.2|7409.6|7394.6|7409.7|7394.7|7409.2|7394.2|3
1620840300000|2021-05-12 17:25:00|7409.7|7394.7|7409.3|7394.3|7409.7|7394.7|7409.3|7394.3|2
1620840600000|2021-05-12 17:30:00|7409.6|7394.6|7409.5|7394.5|7409.8|7394.8|7408.8|7393.8|19
1620840900000|2021-05-12 17:35:00|7409.4|7394.4|7409.5|7394.5|7409.5|7394.5|7409.4|7394.4|2
1620841200000|2021-05-12 17:40:00|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|7409.7|7394.7|1
1620841500000|2021-05-12 17:45:00|7409.9|7394.9|7410.3|7395.3|7410.3|7395.3|7409.8|7394.8|6
1620841800000|2021-05-12 17:50:00|7410.8|7395.8|7410.8|7395.8|7411.3|7396.3|7410.7|7395.7|7
1620842100000|2021-05-12 17:55:00|7410.5|7395.5|7410.8|7395.8|7410.8|7395.8|7409.9|7394.9|5
1620842400000|2021-05-12 18:00:00|7410.7|7395.7|7412.6|7397.6|7417.8|7398.6|7410.4|7391.2|40
1620842700000|2021-05-12 18:05:00|7412.5|7397.5|7412.8|7397.8|7412.8|7397.8|7411.9|7396.9|14
1620843000000|2021-05-12 18:10:00|7412.9|7397.9|7412.6|7397.6|7413|7398|7412.1|7397.1|15
1620843300000|2021-05-12 18:15:00|7412.7|7397.7|7412.9|7397.9|7413.1|7398.1|7412.7|7397.7|6
1620843600000|2021-05-12 18:20:00|7412.8|7397.8|7412.7|7397.7|7412.8|7397.8|7412.7|7397.7|2
1620843900000|2021-05-12 18:25:00|7412.8|7397.8|7412.8|7397.8|7412.9|7397.9|7412.4|7397.4|8
1620844200000|2021-05-12 18:30:00|7412.9|7397.9|7412.4|7397.4|7413|7398|7412.4|7397.4|4
1620844500000|2021-05-12 18:35:00|7412.5|7397.5|7412.3|7397.3|7413.1|7398.1|7412.3|7397.3|6
1620844800000|2021-05-12 18:40:00|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|7412.4|7397.4|1
1620845100000|2021-05-12 18:45:00|7412.5|7397.5|7413|7398|7413|7398|7412.5|7397.5|3
1620845400000|2021-05-12 18:50:00|7413.1|7398.1|7419.5|7394.5|7419.6|7399.5|7413.1|7394.5|11
1620845700000|2021-05-12 18:55:00|7419.2|7394.2|7419.1|7394.1|7419.2|7394.2|7419|7394|8
1620846000000|2021-05-12 19:00:00|7418.7|7393.7|7415.4|7400.4|7418.7|7401.1|7413.6|7393.5|22
1620846300000|2021-05-12 19:05:00|7415.1|7400.1|7413.5|7398.5|7415.1|7400.1|7413.1|7398.1|10
1620846600000|2021-05-12 19:10:00|7414|7399|7414.5|7399.5|7414.5|7399.5|7414|7399|10
1620846900000|2021-05-12 19:15:00|7414.4|7399.4|7414.5|7399.5|7414.5|7399.5|7413.9|7398.9|10
1620847200000|2021-05-12 19:20:00|7415.5|7400.5|7415.7|7400.7|7415.9|7400.9|7415.5|7400.5|5
1620847500000|2021-05-12 19:25:00|7415.8|7400.8|7420.4|7395.4|7420.9|7401.3|7415.8|7395.4|6
1620847800000|2021-05-12 19:30:00|7420.6|7395.6|7420.8|7395.8|7420.8|7395.8|7420.6|7395.6|2
1620848100000|2021-05-12 19:35:00|7421|7396|7423.1|7398.1|7423.8|7403.4|7416.8|7396|32
1620848400000|2021-05-12 19:40:00|7423.2|7398.2|7423.2|7398.2|7423.4|7398.4|7423|7398|6
1620848700000|2021-05-12 19:45:00|7423.1|7398.1|7422.3|7397.3|7423.1|7398.1|7422.3|7397.3|15
1620849000000|2021-05-12 19:50:00|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|7422.2|7397.2|1
1620849300000|2021-05-12 19:55:00|7422|7397|7420.7|7395.7|7422|7397|7420.7|7395.7|2
1620869400000|2021-05-13 01:30:00|7421.1|7396.1|7421.1|7396.1|7421.7|7396.7|7420.7|7395.7|7
1620870000000|2021-05-13 01:40:00|7417.6|7392.6|7414.1|7389.1|7417.6|7392.6|7411.6|7386.6|6
1620870300000|2021-05-13 01:45:00|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|7415.1|7390.1|1
1620871200000|2021-05-13 02:00:00|7419.7|7394.7|7419.1|7394.1|7420.1|7395.1|7419.1|7394.1|3
1620871500000|2021-05-13 02:05:00|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620871800000|2021-05-13 02:10:00|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|7416.6|7391.6|1
1620872100000|2021-05-13 02:15:00|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|7417.6|7392.6|1
1620874800000|2021-05-13 03:00:00|7418.1|7393.1|7418.3|7393.3|7418.3|7393.3|7417.7|7392.7|26
1620875100000|2021-05-13 03:05:00|7418.5|7393.5|7417.7|7392.7|7418.5|7393.5|7417.7|7392.7|26
1620875400000|2021-05-13 03:10:00|7418.3|7393.3|7418.5|7393.5|7418.5|7393.5|7417.7|7392.7|70
1620875700000|2021-05-13 03:15:00|7417.7|7392.7|7418.5|7393.5|7418.5|7393.5|7417.2|7392.2|95
1620876000000|2021-05-13 03:20:00|7417.7|7392.7|7415.1|7390.1|7418.5|7393.5|7415.1|7390.1|11
1620876300000|2021-05-13 03:25:00|7416.6|7391.6|7415.6|7390.6|7416.6|7391.6|7415.6|7390.6|2
1620876600000|2021-05-13 03:30:00|7416.6|7391.6|7416.8|7391.8|7416.8|7391.8|7416.6|7391.6|4
1620876900000|2021-05-13 03:35:00|7411.5|7396.5|7416.7|7391.7|7416.7|7396.5|7411.5|7391.3|5
1620877200000|2021-05-13 03:40:00|7417.1|7392.1|7417.1|7392.1|7417.4|7392.4|7416.3|7391.3|9
1620877500000|2021-05-13 03:45:00|7417.2|7392.2|7417.2|7392.2|7417.2|7392.2|7416.8|7391.8|5
1620877800000|2021-05-13 03:50:00|7417.1|7392.1|7417.3|7392.3|7417.4|7392.4|7417.1|7392.1|9
1620878100000|2021-05-13 03:55:00|7416.7|7391.7|7416.7|7391.7|7416.8|7391.8|7416.7|7391.7|3
1620878400000|2021-05-13 04:00:00|7416.3|7391.3|7414.8|7389.8|7416.7|7391.7|7413.3|7388.3|28
1620878700000|2021-05-13 04:05:00|7415.1|7390.1|7415.6|7390.6|7415.6|7390.6|7415.1|7390.1|2
1620879000000|2021-05-13 04:10:00|7416.1|7391.1|7416.3|7391.3|7418|7393|7416.1|7391.1|13
1620879300000|2021-05-13 04:15:00|7416.1|7391.1|7411.8|7386.8|7416.1|7391.1|7411.8|7386.8|13
1620879600000|2021-05-13 04:20:00|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|7411.6|7386.6|1
1620879900000|2021-05-13 04:25:00|7411.3|7386.3|7406.3|7391.3|7411.3|7391.3|7406.3|7386.3|2
1620880500000|2021-05-13 04:35:00|7406.1|7391.1|7406.3|7391.3|7406.3|7391.3|7406.1|7391.1|2
1620880800000|2021-05-13 04:40:00|7407.8|7392.8|7412.1|7387.1|7412.6|7394.1|7407.8|7386.8|11
1620881100000|2021-05-13 04:45:00|7412.3|7387.3|7412.8|7387.8|7412.8|7387.8|7412.3|7387.3|2
1620881400000|2021-05-13 04:50:00|7412.7|7387.7|7406.8|7391.8|7412.7|7391.8|7406.8|7386.7|15
1620882000000|2021-05-13 05:00:00|7406.6|7391.6|7408.3|7393.3|7408.3|7393.3|7405.7|7390.7|17
1620882300000|2021-05-13 05:05:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|3
1620882900000|2021-05-13 05:15:00|7409|7394|7414.8|7389.8|7415.1|7395|7409|7389.8|7
1620883200000|2021-05-13 05:20:00|7409.9|7394.9|7416.2|7391.2|7416.3|7394.9|7409.9|7390.6|6
1620883500000|2021-05-13 05:25:00|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|7416.1|7391.1|1
1620883800000|2021-05-13 05:30:00|7415.9|7390.9|7415|7390|7415.9|7395.6|7410.6|7389.7|9
1620884100000|2021-05-13 05:35:00|7414.9|7389.9|7414.6|7389.6|7415.3|7390.3|7414.6|7389.6|9
1620884400000|2021-05-13 05:40:00|7413.9|7388.9|7407.5|7392.5|7413.9|7392.8|7407.5|7388|12
1620884700000|2021-05-13 05:45:00|7407.7|7392.7|7413.5|7388.5|7413.5|7393.2|7407.5|7388.3|11
1620885000000|2021-05-13 05:50:00|7413.8|7388.8|7415|7390|7415|7390|7413.8|7388.8|4
1620885300000|2021-05-13 05:55:00|7415.1|7390.1|7415|7390|7416.1|7391.1|7415|7390|26
1620885600000|2021-05-13 06:00:00|7414.8|7389.8|7411.9|7386.9|7414.8|7393|7406.5|7386.9|16
1620885900000|2021-05-13 06:05:00|7412.3|7387.3|7412.7|7387.7|7413|7388|7412.3|7387.3|20
1620886200000|2021-05-13 06:10:00|7412.8|7387.8|7412.3|7387.3|7412.8|7392|7406.8|7387|24
1620886500000|2021-05-13 06:15:00|7412.8|7387.8|7407|7392|7413.5|7393.5|7406.8|7387.2|14
1620886800000|2021-05-13 06:20:00|7407.7|7392.7|7405.5|7390.5|7408.1|7393.1|7405.5|7390.5|15
1620887100000|2021-05-13 06:25:00|7405.4|7390.4|7408.3|7383.3|7408.8|7390.6|7403.9|7383.2|20
1620887400000|2021-05-13 06:30:00|7408.4|7383.4|7406.6|7391.6|7408.9|7391.8|7406|7383.3|23
1620887700000|2021-05-13 06:35:00|7406.5|7391.5|7407|7392|7407.5|7392.5|7406.5|7391.5|25
1620888000000|2021-05-13 06:40:00|7407.1|7392.1|7406.7|7391.7|7407.1|7392.1|7406.5|7391.5|6
1620888300000|2021-05-13 06:45:00|7406.6|7391.6|7406.2|7391.2|7406.6|7391.6|7405.7|7390.7|25
1620888600000|2021-05-13 06:50:00|7406|7391|7405.9|7390.9|7406.1|7391.1|7405.3|7390.3|16
1620888900000|2021-05-13 06:55:00|7405.8|7390.8|7407.3|7392.3|7407.9|7392.9|7405.8|7390.8|11
1620889200000|2021-05-13 07:00:00|7407.8|7392.8|7408.4|7393.4|7408.4|7393.4|7407.8|7392.8|5
1620889500000|2021-05-13 07:05:00|7408.5|7393.5|7405.3|7390.3|7408.5|7393.5|7405.2|7390.2|12
1620889800000|2021-05-13 07:10:00|7405|7390|7403.8|7388.8|7405|7390|7402.8|7387.8|36
1620890100000|2021-05-13 07:15:00|7404.3|7389.3|7404.5|7389.5|7404.5|7389.5|7404.3|7389.3|5
1620890400000|2021-05-13 07:20:00|7404.2|7389.2|7409.5|7384.5|7409.5|7389.2|7402.8|7383.6|15
1620890700000|2021-05-13 07:25:00|7404.6|7389.6|7403.3|7388.3|7409.3|7389.6|7403.3|7383.5|8
1620891000000|2021-05-13 07:30:00|7403.5|7388.5|7405.2|7390.2|7409.4|7391|7403.5|7384.2|17
1620891300000|2021-05-13 07:35:00|7405.3|7390.3|7408|7393|7408.2|7393.2|7405.3|7390.3|17
1620891600000|2021-05-13 07:40:00|7408.1|7393.1|7407.6|7392.6|7408.5|7393.5|7405|7390|25
1620891900000|2021-05-13 07:45:00|7408|7393|7413.5|7388.5|7413.5|7393.4|7407.5|7387.4|14
1620892200000|2021-05-13 07:50:00|7408.5|7393.5|7410.3|7395.3|7411.7|7396.7|7408.5|7393.5|24
1620892500000|2021-05-13 07:55:00|7410.2|7395.2|7409.5|7394.5|7411.1|7396.1|7408.6|7393.6|37
1620892800000|2021-05-13 08:00:00|7409.7|7394.7|7406.3|7391.3|7413.6|7395|7406.3|7388.3|26
1620893100000|2021-05-13 08:05:00|7406.2|7391.2|7407|7392|7408.7|7393.7|7404.7|7389.7|34
1620893400000|2021-05-13 08:10:00|7406.9|7391.9|7406.9|7391.9|7408.2|7393.2|7405.8|7390.8|24
1620893700000|2021-05-13 08:15:00|7406.8|7391.8|7406.7|7391.7|7407|7392|7406.5|7391.5|15
1620894000000|2021-05-13 08:20:00|7406.8|7391.8|7406|7391|7407.5|7392.5|7406|7391|14
1620894300000|2021-05-13 08:25:00|7406.2|7391.2|7408.6|7393.6|7408.7|7393.7|7406.2|7391.2|16
1620894600000|2021-05-13 08:30:00|7408.3|7393.3|7404.9|7389.9|7408.3|7393.3|7404.8|7389.8|20
1620894900000|2021-05-13 08:35:00|7405|7390|7406|7391|7406|7391|7405|7390|3
1620895200000|2021-05-13 08:40:00|7406.3|7391.3|7405|7390|7406.3|7391.3|7405|7390|7
1620895500000|2021-05-13 08:45:00|7404.8|7389.8|7407|7392|7407.2|7392.2|7404.5|7389.5|41
1620895800000|2021-05-13 08:50:00|7407.1|7392.1|7407.6|7392.6|7408.3|7393.3|7407|7392|35
1620896100000|2021-05-13 08:55:00|7407.5|7392.5|7405.9|7390.9|7407.9|7392.9|7405.9|7390.9|52
1620896400000|2021-05-13 09:00:00|7405.5|7390.5|7404.1|7389.1|7405.5|7390.5|7403.9|7388.9|25
1620896700000|2021-05-13 09:05:00|7403.9|7388.9|7403.3|7388.3|7403.9|7388.9|7402.9|7387.9|13
1620897000000|2021-05-13 09:10:00|7403.5|7388.5|7404.1|7389.1|7404.3|7389.3|7403.3|7388.3|11
1620897300000|2021-05-13 09:15:00|7404.2|7389.2|7405.9|7390.9|7405.9|7390.9|7404.2|7389.2|18
1620897600000|2021-05-13 09:20:00|7405.7|7390.7|7405.7|7390.7|7405.8|7390.8|7404.1|7389.1|30
1620897900000|2021-05-13 09:25:00|7405.5|7390.5|7401.5|7386.5|7405.5|7390.5|7401.4|7386.4|29
1620898200000|2021-05-13 09:30:00|7401.3|7386.3|7400.7|7385.7|7401.3|7386.3|7399.2|7384.2|33
1620898500000|2021-05-13 09:35:00|7400.9|7385.9|7404.4|7389.4|7404.5|7389.5|7400.9|7385.9|25
1620898800000|2021-05-13 09:40:00|7404.2|7389.2|7404.5|7389.5|7405|7390|7404.1|7389.1|19
1620899100000|2021-05-13 09:45:00|7404.4|7389.4|7404.6|7389.6|7404.8|7389.8|7404.3|7389.3|8
1620899400000|2021-05-13 09:50:00|7404.5|7389.5|7403.1|7388.1|7404.5|7389.5|7403.1|7388.1|16
1620899700000|2021-05-13 09:55:00|7403.2|7388.2|7405.3|7390.3|7405.3|7390.3|7403.2|7388.2|19
1620900000000|2021-05-13 10:00:00|7405.1|7390.1|7406.9|7391.9|7406.9|7391.9|7405.1|7390.1|23
1620900300000|2021-05-13 10:05:00|7407.1|7392.1|7408.7|7393.7|7413.3|7393.9|7407.1|7388.1|21
1620900900000|2021-05-13 10:15:00|7408.6|7393.6|7408.6|7393.6|7408.6|7393.6|7408.3|7393.3|8
1620901200000|2021-05-13 10:20:00|7408.7|7393.7|7408.5|7393.5|7408.8|7393.8|7408.5|7393.5|11
1620901500000|2021-05-13 10:25:00|7408.4|7393.4|7408.7|7393.7|7409.2|7394.2|7407.9|7392.9|24
1620901800000|2021-05-13 10:30:00|7408.8|7393.8|7408.8|7393.8|7408.9|7393.9|7408.4|7393.4|14
1620902100000|2021-05-13 10:35:00|7409|7394|7408.3|7393.3|7409.2|7394.2|7408.3|7393.3|26
1620902400000|2021-05-13 10:40:00|7407.8|7392.8|7406.9|7391.9|7408.1|7393.1|7406.9|7391.9|23
1620902700000|2021-05-13 10:45:00|7407|7392|7406.7|7391.7|7407.8|7392.8|7406.7|7391.7|8
1620903000000|2021-05-13 10:50:00|7406.9|7391.9|7406.9|7391.9|7407.1|7392.1|7406.3|7391.3|21
1620903300000|2021-05-13 10:55:00|7406.7|7391.7|7404.9|7389.9|7406.9|7391.9|7404.9|7389.9|15
1620903600000|2021-05-13 11:00:00|7405|7390|7405.6|7390.6|7405.9|7390.9|7404.7|7389.7|18
1620903900000|2021-05-13 11:05:00|7405.8|7390.8|7404.8|7389.8|7405.8|7390.8|7404.4|7389.4|24
1620904200000|2021-05-13 11:10:00|7404.6|7389.6|7404.4|7389.4|7404.6|7389.6|7404|7389|12
1620904500000|2021-05-13 11:15:00|7404.2|7389.2|7403.8|7388.8|7404.8|7389.8|7403.8|7388.8|20
1620904800000|2021-05-13 11:20:00|7403.4|7388.4|7403.8|7388.8|7404.1|7389.1|7403.3|7388.3|36
1620905100000|2021-05-13 11:25:00|7404|7389|7403.2|7388.2|7404|7389|7402.8|7387.8|16
1620905400000|2021-05-13 11:30:00|7403.3|7388.3|7408.6|7383.6|7409.8|7388.6|7403.3|7383.6|25
1620905700000|2021-05-13 11:35:00|7408.8|7383.8|7408.2|7383.2|7408.8|7383.8|7407.8|7382.8|11
1620906000000|2021-05-13 11:40:00|7408.3|7383.3|7402.8|7387.8|7408.3|7387.8|7402.8|7383.2|8
1620906300000|2021-05-13 11:45:00|7403.2|7388.2|7402.8|7387.8|7403.6|7388.6|7402|7387|14
1620906600000|2021-05-13 11:50:00|7402.9|7387.9|7404.6|7389.6|7404.6|7389.6|7402.5|7387.5|9
1620906900000|2021-05-13 11:55:00|7404.7|7389.7|7403.6|7388.6|7404.8|7389.8|7403.4|7388.4|9
1620907200000|2021-05-13 12:00:00|7403.4|7388.4|7402.8|7387.8|7403.6|7388.6|7402.8|7387.8|11
1620907500000|2021-05-13 12:05:00|7403.4|7388.4|7403.6|7388.6|7403.6|7388.6|7403.4|7388.4|2
1620907800000|2021-05-13 12:10:00|7403.3|7388.3|7402.2|7387.2|7403.3|7388.3|7402.2|7387.2|4
1620908100000|2021-05-13 12:15:00|7402|7387|7402.8|7387.8|7403.2|7388.2|7402|7387|13
1620908400000|2021-05-13 12:20:00|7402.6|7387.6|7402|7387|7402.7|7387.7|7401.8|7386.8|8
1620908700000|2021-05-13 12:25:00|7402.2|7387.2|7409.6|7384.6|7409.6|7388.7|7402.2|7384|17
1620909000000|2021-05-13 12:30:00|7409.3|7384.3|7403.6|7388.6|7409.3|7389.9|7402.9|7384.3|41
1620909300000|2021-05-13 12:35:00|7403.8|7388.8|7402.6|7387.6|7403.9|7388.9|7402.6|7387.6|34
1620909600000|2021-05-13 12:40:00|7402.5|7387.5|7400.2|7385.2|7402.8|7387.8|7400.2|7385.2|41
1620909900000|2021-05-13 12:45:00|7400.3|7385.3|7401.4|7386.4|7402.2|7387.2|7400.3|7385.3|22
1620910200000|2021-05-13 12:50:00|7402.2|7387.2|7401.8|7386.8|7402.2|7387.2|7401.8|7386.8|3
1620910500000|2021-05-13 12:55:00|7401.6|7386.6|7401.1|7386.1|7401.6|7386.6|7400.3|7385.3|12
1620910800000|2021-05-13 13:00:00|7400.8|7385.8|7399.5|7384.5|7401.2|7386.2|7399.5|7384.5|41
1620911100000|2021-05-13 13:05:00|7399.6|7384.6|7400.2|7385.2|7400.6|7385.6|7399.6|7384.6|11
1620911400000|2021-05-13 13:10:00|7400.3|7385.3|7400.2|7385.2|7400.5|7385.5|7399.6|7384.6|27
1620911700000|2021-05-13 13:15:00|7400.4|7385.4|7400.4|7385.4|7400.6|7385.6|7400.3|7385.3|7
1620912000000|2021-05-13 13:20:00|7400.3|7385.3|7399.9|7384.9|7400.4|7385.4|7399.8|7384.8|9
1620912300000|2021-05-13 13:25:00|7400|7385|7406.7|7381.7|7406.8|7386.7|7400|7381.6|30
1620912600000|2021-05-13 13:30:00|7406.6|7381.6|7401.1|7386.1|7406.7|7386.1|7400.5|7380.9|21
1620912900000|2021-05-13 13:35:00|7400.9|7385.9|7399.5|7384.5|7400.9|7385.9|7399.5|7384.5|21
1620913200000|2021-05-13 13:40:00|7404.4|7379.4|7400|7385|7404.4|7385|7399.4|7379.1|8
1620913500000|2021-05-13 13:45:00|7399.9|7384.9|7400|7385|7400|7385|7399.8|7384.8|4
1620913800000|2021-05-13 13:50:00|7399.9|7384.9|7398.8|7383.8|7401|7386|7398.8|7383.8|31
1620914100000|2021-05-13 13:55:00|7398.5|7383.5|7396.4|7381.4|7398.5|7383.5|7396.3|7381.3|13
1620914400000|2021-05-13 14:00:00|7396.3|7381.3|7394.4|7379.4|7396.3|7381.3|7394.2|7379.2|12
1620914700000|2021-05-13 14:05:00|7394.5|7379.5|7396.2|7381.2|7397.4|7382.4|7394.4|7379.4|21
1620915000000|2021-05-13 14:10:00|7396.1|7381.1|7396.9|7381.9|7396.9|7381.9|7395.3|7380.3|19
1620915300000|2021-05-13 14:15:00|7396.3|7381.3|7401.2|7376.2|7401.8|7381.9|7396.3|7376.1|16
1620915600000|2021-05-13 14:20:00|7401.3|7376.3|7395.9|7380.9|7401.4|7381.4|7395.6|7376.3|23
1620915900000|2021-05-13 14:25:00|7396|7381|7401.9|7376.9|7401.9|7381.8|7396|7376|23
1620916200000|2021-05-13 14:30:00|7401.8|7376.8|7395.8|7380.8|7401.8|7381.7|7395.8|7376.2|32
1620916500000|2021-05-13 14:35:00|7395.9|7380.9|7395.9|7380.9|7396.4|7381.4|7395.8|7380.8|25
1620916800000|2021-05-13 14:40:00|7396|7381|7393.6|7378.6|7396|7381|7393.6|7378.6|33
1620917100000|2021-05-13 14:45:00|7394|7379|7394.1|7379.1|7394.1|7379.1|7392.5|7377.5|21
1620917400000|2021-05-13 14:50:00|7399.1|7374.1|7399.2|7374.2|7399.3|7374.3|7398.9|7373.9|21
1620917700000|2021-05-13 14:55:00|7399.1|7374.1|7394.6|7379.6|7399.8|7379.7|7394.6|7374.1|11
1620918000000|2021-05-13 15:00:00|7393.9|7378.9|7395.8|7380.8|7395.8|7380.8|7393.8|7378.8|17
1620918300000|2021-05-13 15:05:00|7395.7|7380.7|7395.2|7380.2|7395.9|7380.9|7395.2|7380.2|8
1620918600000|2021-05-13 15:10:00|7395.4|7380.4|7395.6|7380.6|7395.7|7380.7|7395.3|7380.3|16
1620918900000|2021-05-13 15:15:00|7395.8|7380.8|7395.9|7380.9|7395.9|7380.9|7395.7|7380.7|11
1620919200000|2021-05-13 15:20:00|7395.8|7380.8|7396.1|7381.1|7396.3|7381.3|7395.8|7380.8|14
1620919500000|2021-05-13 15:25:00|7396.2|7381.2|7396.7|7381.7|7396.7|7381.7|7395.8|7380.8|21
1620919800000|2021-05-13 15:30:00|7396.6|7381.6|7396.9|7381.9|7397.1|7382.1|7396.6|7381.6|6
1620920100000|2021-05-13 15:35:00|7396.5|7381.5|7400.8|7375.8|7400.8|7381.5|7395.7|7375.8|5
1620920400000|2021-05-13 15:40:00|7400.3|7375.3|7397|7382|7400.3|7382.1|7394.9|7375.2|15
1620920700000|2021-05-13 15:45:00|7396.9|7381.9|7395.4|7380.4|7396.9|7381.9|7395.4|7380.4|13
1620921000000|2021-05-13 15:50:00|7395.6|7380.6|7394.3|7379.3|7396.3|7381.3|7394.3|7379.3|45
1620921300000|2021-05-13 15:55:00|7394.6|7379.6|7396.1|7381.1|7396.1|7381.1|7394.6|7379.6|16
1620921600000|2021-05-13 16:00:00|7395.9|7380.9|7395.5|7380.5|7395.9|7380.9|7394.5|7379.5|11
1620921900000|2021-05-13 16:05:00|7395.4|7380.4|7395.3|7380.3|7395.4|7380.4|7395|7380|10
1620922200000|2021-05-13 16:10:00|7395.2|7380.2|7395.3|7380.3|7395.3|7380.3|7394.8|7379.8|3
1620922500000|2021-05-13 16:15:00|7395.2|7380.2|7395.1|7380.1|7395.7|7380.7|7394.4|7379.4|17
1620922800000|2021-05-13 16:20:00|7395.6|7380.6|7395.2|7380.2|7395.6|7380.6|7395.2|7380.2|7
1620923100000|2021-05-13 16:25:00|7394.9|7379.9|7392.4|7377.4|7398|7379.9|7392.2|7372.3|21
1620923400000|2021-05-13 16:30:00|7391.2|7376.2|7395.3|7370.3|7396.7|7376.2|7389.2|7368.6|26
1620923700000|2021-05-13 16:35:00|7395.4|7370.4|7390.6|7375.6|7396.4|7376.3|7390.6|7370.4|23
1620924000000|2021-05-13 16:40:00|7390.8|7375.8|7392.1|7377.1|7392.2|7377.2|7390.7|7375.7|24
1620924300000|2021-05-13 16:45:00|7392|7377|7391.9|7376.9|7392.1|7377.1|7391.6|7376.6|6
1620924600000|2021-05-13 16:50:00|7392|7377|7392.4|7377.4|7392.4|7377.4|7392|7377|5
1620924900000|2021-05-13 16:55:00|7392.5|7377.5|7393|7378|7393|7378|7392.5|7377.5|36
1620925200000|2021-05-13 17:00:00|7392.9|7377.9|7393.5|7378.5|7393.8|7378.8|7392.9|7377.9|15
1620925500000|2021-05-13 17:05:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.5|7378.5|9
1620925800000|2021-05-13 17:10:00|7394.7|7379.7|7394.8|7379.8|7395.4|7380.4|7394.7|7379.7|9
1620926100000|2021-05-13 17:15:00|7394.9|7379.9|7395.6|7380.6|7395.6|7380.6|7394.8|7379.8|5
1620926400000|2021-05-13 17:20:00|7395.5|7380.5|7401.4|7376.4|7401.4|7381.4|7395.5|7376.4|17
1620926700000|2021-05-13 17:25:00|7401.8|7376.8|7401.5|7376.5|7401.9|7376.9|7401.5|7376.5|7
1620927000000|2021-05-13 17:30:00|7401.6|7376.6|7401.9|7376.9|7402.1|7377.1|7401.6|7376.6|10
1620927300000|2021-05-13 17:35:00|7402|7377|7401.9|7376.9|7402.2|7377.2|7401.9|7376.9|18
1620927600000|2021-05-13 17:40:00|7402|7377|7401.9|7376.9|7402.1|7377.1|7401.9|7376.9|10
1620927900000|2021-05-13 17:45:00|7398.1|7383.1|7403.6|7378.6|7403.7|7383.1|7398.1|7378.1|14
1620928200000|2021-05-13 17:50:00|7403.4|7378.4|7403.4|7378.4|7403.4|7378.4|7403.1|7378.1|12
1620928800000|2021-05-13 18:00:00|7403.2|7378.2|7403.1|7378.1|7403.4|7378.4|7403|7378|5
1620929100000|2021-05-13 18:05:00|7402.8|7377.8|7402.2|7377.2|7402.8|7377.8|7402.1|7377.1|9
1620929400000|2021-05-13 18:10:00|7402.1|7377.1|7402.5|7377.5|7402.5|7377.5|7402.1|7377.1|12
1620930000000|2021-05-13 18:20:00|7402.4|7377.4|7402.7|7377.7|7402.8|7377.8|7402.4|7377.4|9
1620930600000|2021-05-13 18:30:00|7402.4|7377.4|7402.3|7377.3|7402.4|7377.4|7402.3|7377.3|2
1620930900000|2021-05-13 18:35:00|7402.2|7377.2|7402.7|7377.7|7402.8|7377.8|7402.2|7377.2|12
1620931200000|2021-05-13 18:40:00|7402.8|7377.8|7401.8|7376.8|7402.8|7377.8|7401.7|7376.7|6
1620931500000|2021-05-13 18:45:00|7396.9|7381.9|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|4
1620931800000|2021-05-13 18:50:00|7402.1|7377.1|7402.8|7377.8|7402.8|7377.8|7402.1|7377.1|10
1620932100000|2021-05-13 18:55:00|7397.9|7382.9|7397.9|7382.9|7398|7383|7397.9|7382.9|5
1620932700000|2021-05-13 19:05:00|7398|7383|7398.1|7383.1|7398.4|7383.4|7398|7383|9
1620933000000|2021-05-13 19:10:00|7398.2|7383.2|7398.1|7383.1|7398.2|7383.2|7398.1|7383.1|2
1620933900000|2021-05-13 19:25:00|7397.9|7382.9|7399.7|7374.7|7402.1|7382.9|7397.4|7374.4|28
1620934200000|2021-05-13 19:30:00|7399.8|7374.8|7395.2|7380.2|7399.8|7380.2|7394.7|7374.7|10
1620934500000|2021-05-13 19:35:00|7395.4|7380.4|7398.4|7373.4|7400.9|7380.8|7395.4|7373.1|11
1620934800000|2021-05-13 19:40:00|7398.5|7373.5|7398.7|7373.7|7398.7|7373.7|7398.5|7373.5|2
1620935100000|2021-05-13 19:45:00|7398.3|7373.3|7393.2|7378.2|7398.3|7378.2|7393.2|7373.2|3
1620935400000|2021-05-13 19:50:00|7393.4|7378.4|7393.4|7378.4|7393.4|7378.4|7393.3|7378.3|3
1620935700000|2021-05-13 19:55:00|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|7393.5|7378.5|1
1620955800000|2021-05-14 01:30:00|7402.5|7377.5|7396.5|7371.5|7402.5|7377.5|7396.5|7371.5|4
1620957000000|2021-05-14 01:50:00|7398.5|7373.5|7398.5|7373.5|7401|7376|7398.5|7373.5|3
1620958200000|2021-05-14 02:10:00|7400.5|7375.5|7397.5|7372.5|7402.1|7377.1|7397.5|7372.5|9
1620958500000|2021-05-14 02:15:00|7398|7373|7398|7373|7398|7373|7398|7373|1
1620959400000|2021-05-14 02:30:00|7398.5|7373.5|7398.5|7373.5|7398.5|7373.5|7398.4|7373.4|3
1620959700000|2021-05-14 02:35:00|7397.6|7372.6|7399.1|7374.1|7399.6|7374.6|7397.6|7372.6|12
1620960000000|2021-05-14 02:40:00|7399|7374|7399|7374|7399.1|7378.9|7393.7|7374|6
1620960300000|2021-05-14 02:45:00|7399.1|7374.1|7397.3|7372.3|7399.1|7374.1|7397.2|7372.2|12
1620960600000|2021-05-14 02:50:00|7397.1|7372.1|7396.6|7371.6|7397.1|7372.1|7396.6|7371.6|4
1620960900000|2021-05-14 02:55:00|7396.5|7371.5|7396.4|7371.4|7396.5|7371.5|7396.4|7371.4|2
1620961200000|2021-05-14 03:00:00|7396.2|7371.2|7396.3|7371.3|7396.3|7371.3|7396.2|7371.2|2
1620961500000|2021-05-14 03:05:00|7396.4|7371.4|7396.3|7371.3|7396.6|7371.6|7396.3|7371.3|5
1620961800000|2021-05-14 03:10:00|7396.2|7371.2|7396.3|7371.3|7396.3|7371.3|7396.2|7371.2|2
1620962100000|2021-05-14 03:15:00|7396.2|7371.2|7395.9|7370.9|7396.2|7371.2|7395.9|7370.9|3
1620962400000|2021-05-14 03:20:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1620962700000|2021-05-14 03:25:00|7395.9|7370.9|7391|7376|7395.9|7376.5|7390.9|7370.9|5
1620963000000|2021-05-14 03:30:00|7391.1|7376.1|7391.3|7376.3|7391.6|7376.6|7391|7376|16
1620963300000|2021-05-14 03:35:00|7391.1|7376.1|7391.5|7376.5|7391.5|7376.5|7391.1|7376.1|7
1620963600000|2021-05-14 03:40:00|7391.4|7376.4|7392.5|7377.5|7393.2|7378.2|7391.4|7376.4|17
1620963900000|2021-05-14 03:45:00|7392.7|7377.7|7392.2|7377.2|7392.7|7377.7|7391.3|7376.3|26
1620964200000|2021-05-14 03:50:00|7392|7377|7393|7378|7393|7378|7391.9|7376.9|10
1620964500000|2021-05-14 03:55:00|7392.7|7377.7|7391|7376|7392.7|7377.7|7391|7376|26
1620964800000|2021-05-14 04:00:00|7390.9|7375.9|7391|7376|7391.3|7376.3|7390.5|7375.5|26
1620965100000|2021-05-14 04:05:00|7390.8|7375.8|7390.1|7375.1|7391|7376|7389.9|7374.9|17
1620965400000|2021-05-14 04:10:00|7390|7375|7387.2|7372.2|7390|7375|7386.7|7371.7|32
1620965700000|2021-05-14 04:15:00|7387.3|7372.3|7387.2|7372.2|7388.8|7373.8|7387|7372|48
1620966000000|2021-05-14 04:20:00|7387.3|7372.3|7388.2|7373.2|7388.3|7373.3|7387.3|7372.3|34
1620966300000|2021-05-14 04:25:00|7387.9|7372.9|7389.7|7374.7|7389.9|7374.9|7387.8|7372.8|19
1620966600000|2021-05-14 04:30:00|7389.8|7374.8|7388.1|7373.1|7390.1|7375.1|7388.1|7373.1|14
1620966900000|2021-05-14 04:35:00|7387.8|7372.8|7385.8|7370.8|7387.8|7372.8|7385.7|7370.7|67
1620967200000|2021-05-14 04:40:00|7386|7371|7384.5|7369.5|7386|7371|7383.8|7368.8|72
1620967500000|2021-05-14 04:45:00|7383.8|7368.8|7385.8|7370.8|7386.9|7371.9|7383.8|7368.8|49
1620967800000|2021-05-14 04:50:00|7385.9|7370.9|7382.1|7367.1|7386.4|7371.4|7381.8|7366.8|110
1620968100000|2021-05-14 04:55:00|7382.3|7367.3|7382.7|7367.7|7382.8|7367.8|7379.9|7364.9|91
1620968400000|2021-05-14 05:00:00|7382.6|7367.6|7379.4|7364.4|7382.6|7367.6|7379.3|7364.3|87
1620968700000|2021-05-14 05:05:00|7379.5|7364.5|7380.3|7365.3|7381.1|7366.1|7379.5|7364.5|64
1620969000000|2021-05-14 05:10:00|7380.4|7365.4|7382.5|7367.5|7384.1|7369.1|7380.4|7365.4|98
1620969300000|2021-05-14 05:15:00|7382.4|7367.4|7382.6|7367.6|7383|7368|7382.2|7367.2|34
1620969600000|2021-05-14 05:20:00|7382.7|7367.7|7384.8|7369.8|7385.2|7370.2|7382.1|7367.1|41
1620969900000|2021-05-14 05:25:00|7384.9|7369.9|7384.4|7369.4|7386.1|7371.1|7384.1|7369.1|40
1620970200000|2021-05-14 05:30:00|7384.5|7369.5|7385.5|7370.5|7385.8|7370.8|7384|7369|53
1620970500000|2021-05-14 05:35:00|7386|7371|7386.3|7371.3|7386.5|7371.5|7384.8|7369.8|49
1620970800000|2021-05-14 05:40:00|7386|7371|7383.8|7368.8|7386|7371|7382.6|7367.6|95
1620971100000|2021-05-14 05:45:00|7384|7369|7382.7|7367.7|7384.3|7369.3|7382.6|7367.6|22
1620971400000|2021-05-14 05:50:00|7382.8|7367.8|7382.7|7367.7|7383.3|7368.3|7382.3|7367.3|27
1620971700000|2021-05-14 05:55:00|7382.8|7367.8|7381.9|7366.9|7382.8|7367.8|7381.8|7366.8|10
1620972000000|2021-05-14 06:00:00|7381.8|7366.8|7381.9|7366.9|7382.8|7367.8|7380.8|7365.8|65
1620972300000|2021-05-14 06:05:00|7382|7367|7381.2|7366.2|7382.8|7367.8|7381.1|7366.1|54
1620972600000|2021-05-14 06:10:00|7381.3|7366.3|7381.9|7366.9|7383.3|7368.3|7380.8|7365.8|52
1620972900000|2021-05-14 06:15:00|7382|7367|7382.4|7367.4|7383|7368|7381.4|7366.4|46
1620973200000|2021-05-14 06:20:00|7382.7|7367.7|7383.3|7368.3|7383.9|7368.9|7382.7|7367.7|43
1620973500000|2021-05-14 06:25:00|7383.1|7368.1|7382.8|7367.8|7383.4|7368.4|7382.7|7367.7|36
1620973800000|2021-05-14 06:30:00|7382.7|7367.7|7381|7366|7382.7|7367.7|7380.8|7365.8|47
1620974100000|2021-05-14 06:35:00|7381.1|7366.1|7381.4|7366.4|7381.8|7366.8|7380.8|7365.8|32
1620974400000|2021-05-14 06:40:00|7381.6|7366.6|7380|7365|7381.8|7366.8|7379.9|7364.9|37
1620974700000|2021-05-14 06:45:00|7380.1|7365.1|7379.8|7364.8|7380.8|7365.8|7379.8|7364.8|32
1620975000000|2021-05-14 06:50:00|7379.6|7364.6|7379.7|7364.7|7380.3|7365.3|7379.1|7364.1|58
1620975300000|2021-05-14 06:55:00|7379.6|7364.6|7378.6|7363.6|7379.7|7364.7|7378.1|7363.1|41
1620975600000|2021-05-14 07:00:00|7378.5|7363.5|7378.9|7363.9|7380.5|7365.5|7378.1|7363.1|73
1620975900000|2021-05-14 07:05:00|7378.8|7363.8|7377.3|7362.3|7379.4|7364.4|7377.3|7362.3|41
1620976200000|2021-05-14 07:10:00|7377|7362|7377.7|7362.7|7378.4|7363.4|7376.8|7361.8|36
1620976500000|2021-05-14 07:15:00|7377.6|7362.6|7379|7364|7380.4|7365.4|7377.6|7362.6|60
1620976800000|2021-05-14 07:20:00|7378.9|7363.9|7378.1|7363.1|7378.9|7363.9|7377.9|7362.9|19
1620977100000|2021-05-14 07:25:00|7378|7363|7378.3|7363.3|7378.6|7363.6|7377.8|7362.8|26
1620977400000|2021-05-14 07:30:00|7378.4|7363.4|7378.6|7363.6|7379.1|7364.1|7378.1|7363.1|25
1620977700000|2021-05-14 07:35:00|7378.7|7363.7|7377.8|7362.8|7378.8|7363.8|7377.8|7362.8|15
1620978000000|2021-05-14 07:40:00|7378|7363|7379.1|7364.1|7379.8|7364.8|7378|7363|38
1620978300000|2021-05-14 07:45:00|7379.3|7364.3|7378|7363|7379.3|7364.3|7377.5|7362.5|41
1620978600000|2021-05-14 07:50:00|7378.2|7363.2|7377.6|7362.6|7379|7364|7377.1|7362.1|32
1620978900000|2021-05-14 07:55:00|7377.5|7362.5|7378.3|7363.3|7378.3|7363.3|7376.7|7361.7|35
1620979200000|2021-05-14 08:00:00|7378.6|7363.6|7377.7|7362.7|7379|7364|7377.7|7362.7|30
1620979500000|2021-05-14 08:05:00|7377.8|7362.8|7378.3|7363.3|7378.6|7363.6|7377.7|7362.7|25
1620979800000|2021-05-14 08:10:00|7378.2|7363.2|7375.8|7360.8|7378.3|7363.3|7375.2|7360.2|58
1620980100000|2021-05-14 08:15:00|7375.4|7360.4|7372.4|7357.4|7375.8|7360.8|7370.9|7355.9|105
1620980400000|2021-05-14 08:20:00|7372.2|7357.2|7369.2|7354.2|7372.9|7357.9|7369|7354|114
1620980700000|2021-05-14 08:25:00|7369.1|7354.1|7370.1|7355.1|7371.2|7356.2|7368.8|7353.8|68
1620981000000|2021-05-14 08:30:00|7370|7355|7371.4|7356.4|7372.1|7357.1|7370|7355|123
1620981300000|2021-05-14 08:35:00|7371.7|7356.7|7371.8|7356.8|7372|7357|7371.4|7356.4|34
1620981600000|2021-05-14 08:40:00|7371.2|7356.2|7372|7357|7372.2|7357.2|7371|7356|31
1620981900000|2021-05-14 08:45:00|7372.1|7357.1|7370.3|7355.3|7372.9|7357.9|7369.6|7354.6|46
1620982200000|2021-05-14 08:50:00|7370.7|7355.7|7369.8|7354.8|7371.2|7356.2|7367.8|7352.8|57
1620982500000|2021-05-14 08:55:00|7369.7|7354.7|7368|7353|7370.8|7355.8|7368|7353|29
1620982800000|2021-05-14 09:00:00|7368.1|7353.1|7370|7355|7370|7355|7368.1|7353.1|25
1620983100000|2021-05-14 09:05:00|7369.8|7354.8|7369.6|7354.6|7369.9|7354.9|7369.3|7354.3|15
1620983400000|2021-05-14 09:10:00|7369.5|7354.5|7369.2|7354.2|7369.7|7354.7|7369.2|7354.2|15
1620983700000|2021-05-14 09:15:00|7369.3|7354.3|7370.1|7355.1|7370.3|7355.3|7369.3|7354.3|7
1620984000000|2021-05-14 09:20:00|7369.8|7354.8|7370.9|7355.9|7371.3|7356.3|7369.2|7354.2|40
1620984300000|2021-05-14 09:25:00|7370.8|7355.8|7371.9|7356.9|7372|7357|7370.8|7355.8|20
1620984600000|2021-05-14 09:30:00|7372|7357|7371.4|7356.4|7373|7358|7371.3|7356.3|85
1620984900000|2021-05-14 09:35:00|7371.3|7356.3|7372.2|7357.2|7372.2|7357.2|7371.1|7356.1|27
1620985200000|2021-05-14 09:40:00|7372.3|7357.3|7374.4|7359.4|7374.4|7359.4|7372.3|7357.3|50
1620985500000|2021-05-14 09:45:00|7375|7360|7374.6|7359.6|7375.1|7360.1|7374.5|7359.5|19
1620985800000|2021-05-14 09:50:00|7374.7|7359.7|7375.3|7360.3|7375.6|7360.6|7374.5|7359.5|36
1620986100000|2021-05-14 09:55:00|7375.4|7360.4|7375.5|7360.5|7376.2|7361.2|7375|7360|66
1620986400000|2021-05-14 10:00:00|7375.1|7360.1|7375.6|7360.6|7376|7361|7375|7360|21
1620986700000|2021-05-14 10:05:00|7375.5|7360.5|7375.1|7360.1|7375.6|7360.6|7373.8|7358.8|39
1620987000000|2021-05-14 10:10:00|7375|7360|7375.4|7360.4|7375.7|7360.7|7375|7360|13
1620987300000|2021-05-14 10:15:00|7375.5|7360.5|7375.7|7360.7|7376|7361|7375|7360|21
1620987600000|2021-05-14 10:20:00|7375.9|7360.9|7376.8|7361.8|7378|7363|7375.7|7360.7|65
1620987900000|2021-05-14 10:25:00|7376.7|7361.7|7376.5|7361.5|7376.8|7361.8|7376.4|7361.4|20
1620988200000|2021-05-14 10:30:00|7376.4|7361.4|7375.8|7360.8|7377.1|7362.1|7375.6|7360.6|25
1620988500000|2021-05-14 10:35:00|7375.9|7360.9|7376.1|7361.1|7376.2|7361.2|7375.5|7360.5|25
1620988800000|2021-05-14 10:40:00|7376.2|7361.2|7376.2|7361.2|7376.7|7361.7|7375.9|7360.9|39
1620989100000|2021-05-14 10:45:00|7376.1|7361.1|7375.5|7360.5|7376.6|7361.6|7375.2|7360.2|79
1620989400000|2021-05-14 10:50:00|7375.7|7360.7|7373.7|7358.7|7375.7|7360.7|7373.6|7358.6|44
1620989700000|2021-05-14 10:55:00|7373.8|7358.8|7374.5|7359.5|7374.8|7359.8|7373.7|7358.7|21
1620990000000|2021-05-14 11:00:00|7374.6|7359.6|7374.2|7359.2|7374.7|7359.7|7374.2|7359.2|19
1620990300000|2021-05-14 11:05:00|7374.3|7359.3|7374.5|7359.5|7375|7360|7374.1|7359.1|33
1620990600000|2021-05-14 11:10:00|7374.4|7359.4|7374.4|7359.4|7374.6|7359.6|7373.8|7358.8|24
1620990900000|2021-05-14 11:15:00|7373.6|7358.6|7374.4|7359.4|7374.6|7359.6|7372.6|7357.6|39
1620991200000|2021-05-14 11:20:00|7374.2|7359.2|7376.1|7361.1|7376.2|7361.2|7374.2|7359.2|47
1620991500000|2021-05-14 11:25:00|7376.2|7361.2|7377.5|7362.5|7377.6|7362.6|7376.1|7361.1|42
1620991800000|2021-05-14 11:30:00|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|7377.9|7362.9|1
1620992100000|2021-05-14 11:35:00|7377.4|7362.4|7377.2|7362.2|7377.4|7362.4|7376.8|7361.8|7
1620992400000|2021-05-14 11:40:00|7376.8|7361.8|7376.6|7361.6|7377|7362|7376.4|7361.4|9
1620992700000|2021-05-14 11:45:00|7376.4|7361.4|7376.2|7361.2|7376.4|7361.4|7376|7361|5
1620993000000|2021-05-14 11:50:00|7375.4|7360.4|7374.2|7359.2|7375.4|7360.4|7374.1|7359.1|5
1620993300000|2021-05-14 11:55:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|1
1620993600000|2021-05-14 12:00:00|7374|7359|7373.8|7358.8|7374.2|7359.2|7373.7|7358.7|8
1620993900000|2021-05-14 12:05:00|7373.6|7358.6|7372.2|7357.2|7373.8|7358.8|7372.2|7357.2|12
1620994200000|2021-05-14 12:10:00|7372.4|7357.4|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|6
1620994500000|2021-05-14 12:15:00|7372.3|7357.3|7371.4|7356.4|7372.3|7357.3|7370.8|7355.8|22
1620994800000|2021-05-14 12:20:00|7371|7356|7369.7|7354.7|7371.2|7356.2|7369.7|7354.7|8
1620995100000|2021-05-14 12:25:00|7369.6|7354.6|7369.8|7354.8|7369.8|7354.8|7369.4|7354.4|5
1620995400000|2021-05-14 12:30:00|7369.4|7354.4|7368.6|7353.6|7369.9|7354.9|7367.4|7352.4|66
1620995700000|2021-05-14 12:35:00|7368.4|7353.4|7370.6|7355.6|7370.6|7355.6|7368.1|7353.1|26
1620996300000|2021-05-14 12:45:00|7370|7355|7369.8|7354.8|7370|7355|7369.8|7354.8|2
1620996600000|2021-05-14 12:50:00|7370|7355|7369.4|7354.4|7370|7355|7369.4|7354.4|7
1620996900000|2021-05-14 12:55:00|7369.3|7354.3|7367.6|7352.6|7369.3|7354.3|7367.6|7352.6|15
1620997200000|2021-05-14 13:00:00|7367.7|7352.7|7371|7356|7371.1|7356.1|7367.7|7352.7|18
1620997500000|2021-05-14 13:05:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.2|7355.2|5
1620997800000|2021-05-14 13:10:00|7370.3|7355.3|7370.5|7355.5|7375|7355.5|7370.2|7349.9|8
1620998100000|2021-05-14 13:15:00|7370.3|7355.3|7366.8|7351.8|7374|7355.3|7366.8|7348.6|9
1620998400000|2021-05-14 13:20:00|7366.4|7351.4|7371.1|7346.1|7371.2|7351.4|7364.1|7345.4|30
1620998700000|2021-05-14 13:25:00|7371.3|7346.3|7372.4|7347.4|7372.4|7352|7366.5|7346.2|14
1620999000000|2021-05-14 13:30:00|7372.2|7347.2|7373.3|7348.3|7373.3|7348.3|7371.5|7346.5|39
1620999300000|2021-05-14 13:35:00|7373.2|7348.2|7368.1|7353.1|7373.2|7353.2|7367.5|7346.8|21
1620999900000|2021-05-14 13:45:00|7367.8|7352.8|7367.4|7352.4|7368.2|7353.2|7366.3|7351.3|25
1621000200000|2021-05-14 13:50:00|7367.2|7352.2|7367|7352|7368|7353|7366.7|7351.7|18
1621000500000|2021-05-14 13:55:00|7366.9|7351.9|7367.3|7352.3|7367.5|7352.5|7366.7|7351.7|17
1621000800000|2021-05-14 14:00:00|7367.5|7352.5|7367.4|7352.4|7368.4|7353.4|7367.3|7352.3|21
1621001100000|2021-05-14 14:05:00|7367.6|7352.6|7368.3|7353.3|7369|7354|7367.6|7352.6|20
1621001400000|2021-05-14 14:10:00|7368.2|7353.2|7368|7353|7368.8|7353.8|7368|7353|13
1621001700000|2021-05-14 14:15:00|7368.1|7353.1|7367.8|7352.8|7368.8|7353.8|7367.8|7352.8|21
1621002000000|2021-05-14 14:20:00|7367.9|7352.9|7367.1|7352.1|7368|7353|7367|7352|25
1621002300000|2021-05-14 14:25:00|7367|7352|7367.2|7352.2|7367.2|7352.2|7366.5|7351.5|16
1621002600000|2021-05-14 14:30:00|7366.9|7351.9|7367.3|7352.3|7367.3|7352.3|7366.9|7351.9|6
1621002900000|2021-05-14 14:35:00|7367.4|7352.4|7367.3|7352.3|7367.6|7352.6|7367|7352|17
1621003200000|2021-05-14 14:40:00|7367.2|7352.2|7370|7355|7370|7355|7367|7352|30
1621003500000|2021-05-14 14:45:00|7369.9|7354.9|7370|7355|7370.4|7355.4|7369.6|7354.6|19
1621003800000|2021-05-14 14:50:00|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|7370.2|7355.2|1
1621004100000|2021-05-14 14:55:00|7370.3|7355.3|7370.1|7355.1|7370.7|7355.7|7370.1|7355.1|11
1621004400000|2021-05-14 15:00:00|7370.2|7355.2|7371.7|7356.7|7372.2|7357.2|7370.2|7355.2|22
1621004700000|2021-05-14 15:05:00|7371.3|7356.3|7370.4|7355.4|7371.3|7356.3|7370.3|7355.3|11
1621005000000|2021-05-14 15:10:00|7370.6|7355.6|7371.4|7356.4|7371.4|7356.4|7370.6|7355.6|6
1621005300000|2021-05-14 15:15:00|7371.2|7356.2|7371.2|7356.2|7371.4|7356.4|7371.2|7356.2|3
1621005600000|2021-05-14 15:20:00|7371.1|7356.1|7370.5|7355.5|7371.1|7356.1|7370.4|7355.4|7
1621005900000|2021-05-14 15:25:00|7370.6|7355.6|7371.6|7356.6|7371.6|7356.6|7370.6|7355.6|13
1621006200000|2021-05-14 15:30:00|7371.3|7356.3|7372.2|7357.2|7372.4|7357.4|7371.2|7356.2|22
1621006500000|2021-05-14 15:35:00|7372.3|7357.3|7372.2|7357.2|7372.4|7357.4|7372.2|7357.2|6
1621006800000|2021-05-14 15:40:00|7372.3|7357.3|7372.1|7357.1|7372.3|7357.3|7372|7357|3
1621007100000|2021-05-14 15:45:00|7372.3|7357.3|7372.1|7357.1|7372.4|7357.4|7372.1|7357.1|8
1621007400000|2021-05-14 15:50:00|7371.6|7356.6|7372.1|7357.1|7372.1|7357.1|7371.4|7356.4|8
1621008000000|2021-05-14 16:00:00|7372|7357|7372.4|7357.4|7372.4|7357.4|7371.8|7356.8|7
1621008300000|2021-05-14 16:05:00|7372.5|7357.5|7373.3|7358.3|7374|7359|7372.5|7357.5|19
1621008600000|2021-05-14 16:10:00|7373.2|7358.2|7372.9|7357.9|7373.2|7358.2|7372.9|7357.9|2
1621008900000|2021-05-14 16:15:00|7373.1|7358.1|7373|7358|7373.4|7358.4|7372.9|7357.9|12
1621009200000|2021-05-14 16:20:00|7372.9|7357.9|7373|7358|7373|7358|7372.9|7357.9|18
1621009500000|2021-05-14 16:25:00|7372.9|7357.9|7372.6|7357.6|7372.9|7357.9|7372.5|7357.5|7
1621009800000|2021-05-14 16:30:00|7372.8|7357.8|7373|7358|7373.5|7358.5|7372.8|7357.8|7
1621010100000|2021-05-14 16:35:00|7373.1|7358.1|7374.7|7359.7|7374.7|7359.7|7373.1|7358.1|12
1621010400000|2021-05-14 16:40:00|7374.6|7359.6|7374.5|7359.5|7375.3|7360.3|7374|7359|21
1621010700000|2021-05-14 16:45:00|7374.6|7359.6|7374|7359|7374.6|7359.6|7373.9|7358.9|5
1621011000000|2021-05-14 16:50:00|7373.6|7358.6|7374|7359|7374|7359|7373.1|7358.1|12
1621011300000|2021-05-14 16:55:00|7373.7|7358.7|7374|7359|7374|7359|7373.6|7358.6|8
1621011600000|2021-05-14 17:00:00|7373.6|7358.6|7373.6|7358.6|7373.6|7358.6|7373|7358|8
1621011900000|2021-05-14 17:05:00|7373.5|7358.5|7373.3|7358.3|7373.5|7358.5|7373.3|7358.3|2
1621012500000|2021-05-14 17:15:00|7373.8|7358.8|7374.1|7359.1|7374.3|7359.3|7373.8|7358.8|4
1621012800000|2021-05-14 17:20:00|7373.8|7358.8|7374.7|7359.7|7375.3|7360.3|7373.6|7358.6|27
1621013100000|2021-05-14 17:25:00|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|7374.8|7359.8|1
1621013400000|2021-05-14 17:30:00|7374.7|7359.7|7374|7359|7374.7|7359.7|7373.8|7358.8|9
1621013700000|2021-05-14 17:35:00|7374.1|7359.1|7374.2|7359.2|7374.3|7359.3|7373.8|7358.8|8
1621014000000|2021-05-14 17:40:00|7374.3|7359.3|7374.2|7359.2|7374.3|7359.3|7374.2|7359.2|2
1621014900000|2021-05-14 17:55:00|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|2
1621015500000|2021-05-14 18:05:00|7374|7359|7374|7359|7374.1|7359.1|7374|7359|11
1621015800000|2021-05-14 18:10:00|7374.1|7359.1|7374.1|7359.1|7374.1|7359.1|7373.7|7358.7|19
1621016100000|2021-05-14 18:15:00|7373.9|7358.9|7374.1|7359.1|7374.1|7359.1|7373.9|7358.9|6
1621016400000|2021-05-14 18:20:00|7374|7359|7373.9|7358.9|7374|7359|7373.9|7358.9|14
1621016700000|2021-05-14 18:25:00|7374|7359|7374|7359|7374.3|7359.3|7373|7358|28
1621017000000|2021-05-14 18:30:00|7374.1|7359.1|7373.6|7358.6|7374.2|7359.2|7373.6|7358.6|38
1621017300000|2021-05-14 18:35:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373|7358|29
1621017900000|2021-05-14 18:45:00|7373.2|7358.2|7372.7|7357.7|7373.3|7358.3|7372.7|7357.7|8
1621018200000|2021-05-14 18:50:00|7372.9|7357.9|7372.8|7357.8|7373.1|7358.1|7372.7|7357.7|14
1621018500000|2021-05-14 18:55:00|7372.9|7357.9|7373.4|7358.4|7373.4|7358.4|7372.9|7357.9|15
1621018800000|2021-05-14 19:00:00|7378.4|7353.4|7371.8|7356.8|7378.4|7358.4|7371|7353.3|36
1621019400000|2021-05-14 19:10:00|7372.4|7357.4|7372|7357|7372.4|7357.4|7372|7357|7
1621019700000|2021-05-14 19:15:00|7372.1|7357.1|7372.7|7357.7|7372.8|7357.8|7372|7357|14
1621020000000|2021-05-14 19:20:00|7372.9|7357.9|7372.8|7357.8|7373.3|7358.3|7372.8|7357.8|9
1621020600000|2021-05-14 19:30:00|7372.7|7357.7|7371.4|7356.4|7372.7|7357.7|7371.3|7356.3|7
1621020900000|2021-05-14 19:35:00|7371.5|7356.5|7372.1|7357.1|7372.3|7357.3|7371.5|7356.5|5
1621215000000|2021-05-17 01:30:00|7382.1|7355|7380|7355|7382.1|7355|7380|7355|2
1621215300000|2021-05-17 01:35:00|7379|7354|7380.5|7355.5|7380.5|7355.5|7379|7354|2
1621216500000|2021-05-17 01:55:00|7383.3|7358.3|7383.5|7358.5|7383.5|7358.5|7383.3|7358.3|2
1621217400000|2021-05-17 02:10:00|7381.9|7356.9|7381.6|7356.6|7383.6|7358.6|7381.6|7356.6|10
1621218300000|2021-05-17 02:25:00|7380|7355|7380|7355|7380|7355|7380|7355|1
1621218900000|2021-05-17 02:35:00|7382.5|7357.5|7380|7355|7382.5|7357.5|7380|7355|2
1621219500000|2021-05-17 02:45:00|7379|7354|7380|7355|7380|7355|7379|7354|2
1621220700000|2021-05-17 03:05:00|7381|7356|7381.5|7356.5|7382.5|7357.5|7381|7356|3
1621221000000|2021-05-17 03:10:00|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|7380.5|7355.5|1
1621221900000|2021-05-17 03:25:00|7381.1|7356.1|7381.3|7356.3|7381.3|7356.3|7381.1|7356.1|3
1621222200000|2021-05-17 03:30:00|7381.4|7356.4|7377.8|7362.8|7382.2|7363|7376.7|7356.4|166
1621222500000|2021-05-17 03:35:00|7377.6|7362.6|7376.3|7361.3|7377.8|7362.8|7376.3|7361.3|23
1621222800000|2021-05-17 03:40:00|7375.9|7360.9|7376.1|7361.1|7376.1|7361.1|7375.7|7360.7|7
1621223100000|2021-05-17 03:45:00|7376.3|7361.3|7375.1|7360.1|7376.8|7361.8|7375.1|7360.1|9
1621223400000|2021-05-17 03:50:00|7374.8|7359.8|7375.7|7360.7|7376|7361|7374.8|7359.8|13
1621223700000|2021-05-17 03:55:00|7375.6|7360.6|7376.3|7361.3|7376.3|7361.3|7375.3|7360.3|20
1621224000000|2021-05-17 04:00:00|7376.7|7361.7|7375.6|7360.6|7377.3|7362.3|7375.6|7360.6|19
1621224300000|2021-05-17 04:05:00|7375.5|7360.5|7375|7360|7375.6|7360.6|7375|7360|11
1621224600000|2021-05-17 04:10:00|7375.2|7360.2|7374.7|7359.7|7375.2|7360.2|7373.2|7358.2|35
1621224900000|2021-05-17 04:15:00|7374.1|7359.1|7372.7|7357.7|7374.1|7359.1|7372.7|7357.7|26
1621225200000|2021-05-17 04:20:00|7373.2|7358.2|7373.6|7358.6|7373.6|7358.6|7373.2|7358.2|5
1621225500000|2021-05-17 04:25:00|7374.1|7359.1|7375.3|7360.3|7375.5|7360.5|7373.6|7358.6|16
1621225800000|2021-05-17 04:30:00|7375.5|7360.5|7372.5|7357.5|7375.8|7360.8|7371.9|7356.9|44
1621226100000|2021-05-17 04:35:00|7372.2|7357.2|7372.8|7357.8|7372.8|7357.8|7371.9|7356.9|35
1621226400000|2021-05-17 04:40:00|7373.3|7358.3|7372.3|7357.3|7373.6|7358.6|7372.3|7357.3|30
1621226700000|2021-05-17 04:45:00|7372.2|7357.2|7372.5|7357.5|7373.3|7358.3|7371.8|7356.8|26
1621227000000|2021-05-17 04:50:00|7372.4|7357.4|7374.6|7359.6|7375.3|7360.3|7372|7357|50
1621227300000|2021-05-17 04:55:00|7374.5|7359.5|7374.6|7359.6|7374.9|7359.9|7374.1|7359.1|32
1621227600000|2021-05-17 05:00:00|7374.7|7359.7|7375.3|7360.3|7376|7361|7374.7|7359.7|43
1621227900000|2021-05-17 05:05:00|7375.2|7360.2|7373.7|7358.7|7375.6|7360.6|7373.4|7358.4|39
1621228200000|2021-05-17 05:10:00|7374.1|7359.1|7373.5|7358.5|7374.2|7359.2|7373.4|7358.4|11
1621228500000|2021-05-17 05:15:00|7373.8|7358.8|7375.5|7360.5|7375.8|7360.8|7373.8|7358.8|18
1621228800000|2021-05-17 05:20:00|7375.2|7360.2|7373.3|7358.3|7375.2|7360.2|7373.2|7358.2|31
1621229100000|2021-05-17 05:25:00|7373.4|7358.4|7374.1|7359.1|7374.1|7359.1|7373.4|7358.4|16
1621229400000|2021-05-17 05:30:00|7373.8|7358.8|7373.5|7358.5|7374.1|7359.1|7373.4|7358.4|22
1621229700000|2021-05-17 05:35:00|7373.4|7358.4|7373.6|7358.6|7373.9|7358.9|7372.6|7357.6|31
1621230000000|2021-05-17 05:40:00|7373.5|7358.5|7372.2|7357.2|7373.5|7358.5|7371.7|7356.7|27
1621230300000|2021-05-17 05:45:00|7372.1|7357.1|7372.6|7357.6|7372.6|7357.6|7372|7357|29
1621230600000|2021-05-17 05:50:00|7372.7|7357.7|7373|7358|7373|7358|7372|7357|40
1621230900000|2021-05-17 05:55:00|7373.1|7358.1|7373.2|7358.2|7373.5|7358.5|7373.1|7358.1|10
1621231200000|2021-05-17 06:00:00|7373|7358|7372.2|7357.2|7373.1|7358.1|7372.2|7357.2|23
1621231500000|2021-05-17 06:05:00|7372.6|7357.6|7373.2|7358.2|7373.2|7358.2|7372.2|7357.2|37
1621231800000|2021-05-17 06:10:00|7373.1|7358.1|7373.5|7358.5|7373.8|7358.8|7372.6|7357.6|21
1621232100000|2021-05-17 06:15:00|7373.4|7358.4|7372.4|7357.4|7373.4|7358.4|7372.3|7357.3|17
1621232400000|2021-05-17 06:20:00|7372.2|7357.2|7373.3|7358.3|7373.3|7358.3|7371.7|7356.7|37
1621232700000|2021-05-17 06:25:00|7372.9|7357.9|7374.6|7359.6|7374.8|7359.8|7372.8|7357.8|41
1621233000000|2021-05-17 06:30:00|7374.3|7359.3|7372.8|7357.8|7374.9|7359.9|7372.6|7357.6|27
1621233300000|2021-05-17 06:35:00|7372.6|7357.6|7372.3|7357.3|7372.6|7357.6|7371.9|7356.9|13
1621233600000|2021-05-17 06:40:00|7372.2|7357.2|7371.9|7356.9|7372.2|7357.2|7371.8|7356.8|6
1621233900000|2021-05-17 06:45:00|7372|7357|7371.7|7356.7|7372.2|7357.2|7371.6|7356.6|22
1621234200000|2021-05-17 06:50:00|7371.9|7356.9|7369.8|7354.8|7372.1|7357.1|7369.2|7354.2|36
1621234500000|2021-05-17 06:55:00|7369.7|7354.7|7368.6|7353.6|7369.8|7354.8|7367.7|7352.7|71
1621234800000|2021-05-17 07:00:00|7368.5|7353.5|7365.2|7350.2|7368.6|7353.6|7365|7350|80
1621235100000|2021-05-17 07:05:00|7365.7|7350.7|7365.2|7350.2|7366.2|7351.2|7364.9|7349.9|46
1621235400000|2021-05-17 07:10:00|7365.1|7350.1|7364.7|7349.7|7365.4|7350.4|7363|7348|103
1621235700000|2021-05-17 07:15:00|7364.8|7349.8|7366.1|7351.1|7366.7|7351.7|7364.8|7349.8|42
1621236000000|2021-05-17 07:20:00|7366.2|7351.2|7366.3|7351.3|7366.4|7351.4|7364.8|7349.8|55
1621236300000|2021-05-17 07:25:00|7366|7351|7365.5|7350.5|7366.5|7351.5|7365.3|7350.3|26
1621236600000|2021-05-17 07:30:00|7365.6|7350.6|7364.7|7349.7|7365.7|7350.7|7364.6|7349.6|24
1621236900000|2021-05-17 07:35:00|7364.6|7349.6|7365.4|7350.4|7365.6|7350.6|7363.6|7348.6|53
1621237200000|2021-05-17 07:40:00|7365|7350|7365.2|7350.2|7365.3|7350.3|7363.9|7348.9|50
1621237500000|2021-05-17 07:45:00|7365.3|7350.3|7367.7|7352.7|7368|7353|7365.2|7350.2|59
1621237800000|2021-05-17 07:50:00|7367.6|7352.6|7367.1|7352.1|7367.6|7352.6|7366.7|7351.7|21
1621238100000|2021-05-17 07:55:00|7367.2|7352.2|7367.5|7352.5|7367.7|7352.7|7366.9|7351.9|38
1621238400000|2021-05-17 08:00:00|7367.6|7352.6|7367.4|7352.4|7367.7|7352.7|7367.2|7352.2|31
1621238700000|2021-05-17 08:05:00|7367.5|7352.5|7367.4|7352.4|7367.5|7352.5|7367.4|7352.4|8
1621239000000|2021-05-17 08:10:00|7367.5|7352.5|7371.1|7356.1|7371.8|7356.8|7367.4|7352.4|73
1621239300000|2021-05-17 08:15:00|7371|7356|7369.8|7354.8|7372.7|7357.7|7369.2|7354.2|62
1621239600000|2021-05-17 08:20:00|7369.9|7354.9|7370.5|7355.5|7371.1|7356.1|7369.9|7354.9|74
1621239900000|2021-05-17 08:25:00|7370.6|7355.6|7372|7357|7372|7357|7370.6|7355.6|51
1621240200000|2021-05-17 08:30:00|7371.8|7356.8|7371|7356|7371.8|7356.8|7370.3|7355.3|45
1621240500000|2021-05-17 08:35:00|7371.1|7356.1|7370.6|7355.6|7371.9|7356.9|7370.6|7355.6|66
1621240800000|2021-05-17 08:40:00|7370.8|7355.8|7370.1|7355.1|7371.9|7356.9|7370.1|7355.1|33
1621241100000|2021-05-17 08:45:00|7370.3|7355.3|7370|7355|7370.6|7355.6|7369.6|7354.6|45
1621241400000|2021-05-17 08:50:00|7369.6|7354.6|7369.9|7354.9|7370.4|7355.4|7369.2|7354.2|16
1621241700000|2021-05-17 08:55:00|7369.5|7354.5|7369.9|7354.9|7370.2|7355.2|7368.9|7353.9|27
1621242000000|2021-05-17 09:00:00|7370.2|7355.2|7370.5|7355.5|7371.2|7356.2|7369.7|7354.7|22
1621242300000|2021-05-17 09:05:00|7370.4|7355.4|7369.5|7354.5|7370.4|7355.4|7369.2|7354.2|45
1621242600000|2021-05-17 09:10:00|7369.6|7354.6|7370.2|7355.2|7370.4|7355.4|7369.5|7354.5|11
1621242900000|2021-05-17 09:15:00|7370|7355|7369.6|7354.6|7370.4|7355.4|7369.4|7354.4|17
1621243200000|2021-05-17 09:20:00|7369.5|7354.5|7369.7|7354.7|7370|7355|7369.5|7354.5|15
1621243500000|2021-05-17 09:25:00|7369.4|7354.4|7369.9|7354.9|7370.2|7355.2|7369.3|7354.3|13
1621243800000|2021-05-17 09:30:00|7369.7|7354.7|7369.5|7354.5|7369.9|7354.9|7369.4|7354.4|29
1621244100000|2021-05-17 09:35:00|7369.6|7354.6|7369.7|7354.7|7369.8|7354.8|7369.4|7354.4|26
1621244400000|2021-05-17 09:40:00|7370|7355|7370.5|7355.5|7371.3|7356.3|7370|7355|37
1621244700000|2021-05-17 09:45:00|7370.4|7355.4|7370.3|7355.3|7371.1|7356.1|7370|7355|48
1621245000000|2021-05-17 09:50:00|7370.5|7355.5|7372.4|7357.4|7373.3|7358.3|7370.5|7355.5|44
1621245300000|2021-05-17 09:55:00|7372.3|7357.3|7371.7|7356.7|7373|7358|7371|7356|39
1621245600000|2021-05-17 10:00:00|7371.5|7356.5|7371.7|7356.7|7371.7|7356.7|7371.3|7356.3|4
1621245900000|2021-05-17 10:05:00|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246200000|2021-05-17 10:10:00|7371.6|7356.6|7371.7|7356.7|7371.7|7356.7|7371.6|7356.6|2
1621246500000|2021-05-17 10:15:00|7371.6|7356.6|7374|7359|7375.2|7360.2|7371.6|7356.6|67
1621246800000|2021-05-17 10:20:00|7374.1|7359.1|7374.2|7359.2|7375.2|7360.2|7374|7359|38
1621247100000|2021-05-17 10:25:00|7374.3|7359.3|7373.9|7358.9|7374.5|7359.5|7373.4|7358.4|31
1621247400000|2021-05-17 10:30:00|7374.1|7359.1|7375.9|7360.9|7375.9|7360.9|7374.1|7359.1|23
1621247700000|2021-05-17 10:35:00|7376|7361|7378.8|7363.8|7378.8|7363.8|7375.6|7360.6|83
1621248000000|2021-05-17 10:40:00|7378.9|7363.9|7379.7|7364.7|7380.1|7365.1|7378.8|7363.8|23
1621248300000|2021-05-17 10:45:00|7379.6|7364.6|7379.3|7364.3|7381|7366|7379.3|7364.3|44
1621248600000|2021-05-17 10:50:00|7379.5|7364.5|7380.8|7365.8|7381.3|7366.3|7379.5|7364.5|41
1621248900000|2021-05-17 10:55:00|7380.7|7365.7|7381.2|7366.2|7381.4|7366.4|7379.8|7364.8|42
1621249200000|2021-05-17 11:00:00|7381.3|7366.3|7379.7|7364.7|7381.3|7366.3|7379.7|7364.7|35
1621249500000|2021-05-17 11:05:00|7379.6|7364.6|7380.3|7365.3|7380.5|7365.5|7379.4|7364.4|27
1621249800000|2021-05-17 11:10:00|7380.5|7365.5|7380.7|7365.7|7381|7366|7380|7365|34
1621250100000|2021-05-17 11:15:00|7380.8|7365.8|7381.2|7366.2|7381.3|7366.3|7380.5|7365.5|50
1621250400000|2021-05-17 11:20:00|7380.8|7365.8|7381|7366|7381.1|7366.1|7380.5|7365.5|25
1621250700000|2021-05-17 11:25:00|7380.9|7365.9|7380.6|7365.6|7381.3|7366.3|7380.5|7365.5|63
1621251000000|2021-05-17 11:30:00|7381.1|7366.1|7381.8|7366.8|7381.9|7366.9|7380.5|7365.5|15
1621251300000|2021-05-17 11:35:00|7381.3|7366.3|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|11
1621251900000|2021-05-17 11:45:00|7381.5|7366.5|7381.7|7366.7|7381.7|7366.7|7381.2|7366.2|11
1621252200000|2021-05-17 11:50:00|7381.8|7366.8|7381.4|7366.4|7381.8|7366.8|7381.3|7366.3|11
1621252500000|2021-05-17 11:55:00|7381.5|7366.5|7381.4|7366.4|7381.5|7366.5|7381.4|7366.4|2
1621252800000|2021-05-17 12:00:00|7382.2|7367.2|7382|7367|7382.8|7367.8|7381.5|7366.5|14
1621253100000|2021-05-17 12:05:00|7382.2|7367.2|7382|7367|7382.2|7367.2|7382|7367|2
1621253400000|2021-05-17 12:10:00|7381.9|7366.9|7382.1|7367.1|7382.2|7367.2|7381.9|7366.9|6
1621253700000|2021-05-17 12:15:00|7382|7367|7382|7367|7383.1|7368.1|7381.7|7366.7|29
1621254000000|2021-05-17 12:20:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|1
1621254300000|2021-05-17 12:25:00|7382|7367|7387.1|7362.1|7387.2|7367.4|7382|7362.1|16
1621254600000|2021-05-17 12:30:00|7387.5|7362.5|7381.8|7366.8|7387.5|7367.4|7381.8|7362.4|10
1621254900000|2021-05-17 12:35:00|7381.7|7366.7|7381.8|7366.8|7381.8|7366.8|7381.5|7366.5|9
1621255200000|2021-05-17 12:40:00|7381.7|7366.7|7381.7|7366.7|7381.7|7366.7|7381.5|7366.5|5
1621255500000|2021-05-17 12:45:00|7381.8|7366.8|7382|7367|7382|7367|7381.5|7366.5|16
1621255800000|2021-05-17 12:50:00|7381.8|7366.8|7381.8|7366.8|7382|7367|7381.8|7366.8|9
1621256100000|2021-05-17 12:55:00|7382|7367|7382.1|7367.1|7382.2|7367.2|7381.4|7366.4|12
1621256400000|2021-05-17 13:00:00|7382|7367|7381.3|7366.3|7382|7367|7381.3|7366.3|9
1621256700000|2021-05-17 13:05:00|7381.4|7366.4|7381.2|7366.2|7381.4|7366.4|7380.6|7365.6|12
1621257000000|2021-05-17 13:10:00|7381|7366|7381|7366|7381.2|7366.2|7380.8|7365.8|8
1621257300000|2021-05-17 13:15:00|7380.2|7365.2|7379.1|7364.1|7380.2|7365.2|7379.1|7364.1|10
1621257600000|2021-05-17 13:20:00|7379.2|7364.2|7378.2|7363.2|7379.2|7364.2|7377.4|7362.4|22
1621257900000|2021-05-17 13:25:00|7378|7363|7376.8|7361.8|7378.2|7363.2|7376.5|7361.5|19
1621258200000|2021-05-17 13:30:00|7376.7|7361.7|7383.3|7358.3|7383.4|7363.5|7376.7|7358.3|14
1621258500000|2021-05-17 13:35:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|1
1621258800000|2021-05-17 13:40:00|7383.4|7358.4|7379.2|7364.2|7383.6|7364.2|7378.7|7358.3|14
1621259100000|2021-05-17 13:45:00|7379.1|7364.1|7378.4|7363.4|7379.2|7364.2|7378.3|7363.3|11
1621259400000|2021-05-17 13:50:00|7378.7|7363.7|7380.1|7365.1|7380.4|7365.4|7378.7|7363.7|16
1621259700000|2021-05-17 13:55:00|7380|7365|7380.7|7365.7|7380.8|7365.8|7379.9|7364.9|22
1621260000000|2021-05-17 14:00:00|7380.5|7365.5|7380|7365|7380.7|7365.7|7379.2|7364.2|14
1621260300000|2021-05-17 14:05:00|7380.1|7365.1|7380.5|7365.5|7380.5|7365.5|7380|7365|7
1621260600000|2021-05-17 14:10:00|7380.6|7365.6|7380.1|7365.1|7380.8|7365.8|7380.1|7365.1|8
1621260900000|2021-05-17 14:15:00|7379.9|7364.9|7379.3|7364.3|7379.9|7364.9|7378.9|7363.9|19
1621261200000|2021-05-17 14:20:00|7379.2|7364.2|7378.9|7363.9|7379.2|7364.2|7378.8|7363.8|26
1621261500000|2021-05-17 14:25:00|7378.8|7363.8|7378.8|7363.8|7379.3|7364.3|7378.6|7363.6|12
1621261800000|2021-05-17 14:30:00|7379|7364|7378.4|7363.4|7379|7364|7378.1|7363.1|15
1621262100000|2021-05-17 14:35:00|7378.5|7363.5|7378.6|7363.6|7378.6|7363.6|7378.5|7363.5|4
1621262400000|2021-05-17 14:40:00|7378.7|7363.7|7380.7|7365.7|7380.7|7365.7|7378.7|7363.7|26
1621262700000|2021-05-17 14:45:00|7380.8|7365.8|7380.8|7365.8|7381|7366|7380.8|7365.8|7
1621263000000|2021-05-17 14:50:00|7380.3|7365.3|7379.3|7364.3|7380.3|7365.3|7379.3|7364.3|21
1621263300000|2021-05-17 14:55:00|7379.1|7364.1|7380|7365|7380.6|7365.6|7379|7364|14
1621263600000|2021-05-17 15:00:00|7380.4|7365.4|7380.2|7365.2|7380.5|7365.5|7379.9|7364.9|14
1621263900000|2021-05-17 15:05:00|7380.1|7365.1|7379.4|7364.4|7380.1|7365.1|7379.4|7364.4|18
1621264200000|2021-05-17 15:10:00|7379.5|7364.5|7379.9|7364.9|7380.2|7365.2|7379.5|7364.5|14
1621264500000|2021-05-17 15:15:00|7380|7365|7380.6|7365.6|7380.6|7365.6|7379.2|7364.2|18
1621264800000|2021-05-17 15:20:00|7380.8|7365.8|7381.5|7366.5|7381.6|7366.6|7380.7|7365.7|14
1621265100000|2021-05-17 15:25:00|7381.4|7366.4|7382|7367|7382|7367|7381.4|7366.4|9
1621265400000|2021-05-17 15:30:00|7381.9|7366.9|7382.9|7367.9|7383.4|7368.4|7381.3|7366.3|22
1621265700000|2021-05-17 15:35:00|7382.8|7367.8|7382.6|7367.6|7382.8|7367.8|7381.5|7366.5|15
1621266000000|2021-05-17 15:40:00|7382.3|7367.3|7383.5|7368.5|7383.5|7368.5|7381.9|7366.9|16
1621266300000|2021-05-17 15:45:00|7383.4|7368.4|7384.4|7369.4|7386.2|7371.2|7383.4|7368.4|41
1621266600000|2021-05-17 15:50:00|7384.5|7369.5|7384.3|7369.3|7384.5|7369.5|7384.1|7369.1|10
1621266900000|2021-05-17 15:55:00|7384.5|7369.5|7384.9|7369.9|7385.1|7370.1|7384.5|7369.5|14
1621267200000|2021-05-17 16:00:00|7385|7370|7384.7|7369.7|7385.3|7370.3|7384.7|7369.7|10
1621267500000|2021-05-17 16:05:00|7384.5|7369.5|7384.2|7369.2|7384.6|7369.6|7384.2|7369.2|7
1621267800000|2021-05-17 16:10:00|7384.6|7369.6|7384|7369|7384.6|7369.6|7384|7369|8
1621268100000|2021-05-17 16:15:00|7384.2|7369.2|7384.3|7369.3|7384.4|7369.4|7384|7369|8
1621268700000|2021-05-17 16:25:00|7384.9|7369.9|7385.3|7370.3|7385.6|7370.6|7384.9|7369.9|9
1621269000000|2021-05-17 16:30:00|7385.2|7370.2|7385.3|7370.3|7385.4|7370.4|7385.2|7370.2|3
1621269300000|2021-05-17 16:35:00|7385|7370|7386.9|7371.9|7386.9|7371.9|7385|7370|8
1621269600000|2021-05-17 16:40:00|7386.8|7371.8|7387.4|7372.4|7387.8|7372.8|7386.5|7371.5|13
1621269900000|2021-05-17 16:45:00|7386.9|7371.9|7386.9|7371.9|7386.9|7371.9|7386.4|7371.4|8
1621270200000|2021-05-17 16:50:00|7386.8|7371.8|7386.8|7371.8|7386.8|7371.8|7386.5|7371.5|8
1621270500000|2021-05-17 16:55:00|7386.9|7371.9|7386.6|7371.6|7387.1|7372.1|7386.6|7371.6|12
1621270800000|2021-05-17 17:00:00|7386.7|7371.7|7385.3|7370.3|7386.9|7371.9|7385.3|7370.3|11
1621271100000|2021-05-17 17:05:00|7385.1|7370.1|7384|7369|7385.3|7370.3|7383.8|7368.8|14
1621271400000|2021-05-17 17:10:00|7383.9|7368.9|7383.9|7368.9|7383.9|7368.9|7383.8|7368.8|5
1621271700000|2021-05-17 17:15:00|7384|7369|7384|7369|7384|7369|7383.8|7368.8|5
1621272000000|2021-05-17 17:20:00|7383.9|7368.9|7384.3|7369.3|7384.6|7369.6|7383.9|7368.9|7
1621272300000|2021-05-17 17:25:00|7384|7369|7384|7369|7384|7369|7383.9|7368.9|3
1621272600000|2021-05-17 17:30:00|7383.9|7368.9|7384.4|7369.4|7384.7|7369.7|7383.9|7368.9|20
1621272900000|2021-05-17 17:35:00|7384.5|7369.5|7384.8|7369.8|7384.8|7369.8|7384.1|7369.1|19
1621273200000|2021-05-17 17:40:00|7384.7|7369.7|7384|7369|7385.7|7370.7|7383.6|7368.6|53
1621273500000|2021-05-17 17:45:00|7383.8|7368.8|7383.7|7368.7|7384|7369|7383.6|7368.6|11
1621273800000|2021-05-17 17:50:00|7383.8|7368.8|7384|7369|7384.1|7369.1|7383.7|7368.7|24
1621274100000|2021-05-17 17:55:00|7383.9|7368.9|7383.4|7368.4|7384|7369|7383.4|7368.4|5
1621274400000|2021-05-17 18:00:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1621274700000|2021-05-17 18:05:00|7383.3|7368.3|7383.3|7368.3|7383.3|7368.3|7382.9|7367.9|4
1621275000000|2021-05-17 18:10:00|7383.1|7368.1|7383.3|7368.3|7383.4|7368.4|7383.1|7368.1|26
1621275300000|2021-05-17 18:15:00|7383.2|7368.2|7383.3|7368.3|7383.3|7368.3|7383.2|7368.2|10
1621275600000|2021-05-17 18:20:00|7383.2|7368.2|7383.1|7368.1|7383.3|7368.3|7383.1|7368.1|6
1621275900000|2021-05-17 18:25:00|7383.3|7368.3|7383.1|7368.1|7383.4|7368.4|7383|7368|11
1621276200000|2021-05-17 18:30:00|7383|7368|7382.4|7367.4|7383|7368|7382.4|7367.4|3
1621276500000|2021-05-17 18:35:00|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|7382.1|7367.1|1
1621276800000|2021-05-17 18:40:00|7382|7367|7381.7|7366.7|7382|7367|7380.5|7365.5|8
1621277100000|2021-05-17 18:45:00|7381.5|7366.5|7380.7|7365.7|7381.5|7366.5|7380.7|7365.7|3
1621277400000|2021-05-17 18:50:00|7380.6|7365.6|7379.9|7364.9|7380.6|7365.6|7379.9|7364.9|4
1621277700000|2021-05-17 18:55:00|7379.8|7364.8|7379.5|7364.5|7380.6|7365.6|7379.5|7364.5|17
1621278000000|2021-05-17 19:00:00|7379.6|7364.6|7379.5|7364.5|7379.6|7364.6|7379.5|7364.5|2
1621278300000|2021-05-17 19:05:00|7378.8|7363.8|7377.6|7362.6|7378.8|7363.8|7377.6|7362.6|9
1621278600000|2021-05-17 19:10:00|7377.5|7362.5|7377.6|7362.6|7377.7|7362.7|7377.5|7362.5|3
1621278900000|2021-05-17 19:15:00|7377.8|7362.8|7378.1|7363.1|7378.2|7363.2|7377.8|7362.8|4
1621279200000|2021-05-17 19:20:00|7378.5|7363.5|7378.1|7363.1|7378.5|7363.5|7378|7363|10
1621279500000|2021-05-17 19:25:00|7378|7363|7378.1|7363.1|7378.1|7363.1|7378|7363|2
1621279800000|2021-05-17 19:30:00|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|7378.3|7363.3|1
1621280100000|2021-05-17 19:35:00|7378.2|7363.2|7377.5|7362.5|7378.2|7363.2|7377|7362|9
1621281000000|2021-05-17 19:50:00|7377.2|7362.2|7377.1|7362.1|7377.2|7362.2|7377.1|7362.1|2
1621281300000|2021-05-17 19:55:00|7376.8|7361.8|7376.5|7361.5|7376.8|7361.8|7376.5|7361.5|2
1621301400000|2021-05-18 01:30:00|7379.6|7354.6|7377.1|7352.1|7379.6|7354.6|7377.1|7352.1|2
1621301700000|2021-05-18 01:35:00|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|7377.5|7352.5|1
1621303200000|2021-05-18 02:00:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621303800000|2021-05-18 02:10:00|7376|7351|7376|7351|7376|7351|7376|7351|1
1621304100000|2021-05-18 02:15:00|7376.1|7351.1|7375.8|7350.8|7376.1|7351.1|7375.8|7350.8|3
1621304400000|2021-05-18 02:20:00|7376.1|7351.1|7375.9|7350.9|7376.1|7351.1|7375.9|7350.9|3
1621304700000|2021-05-18 02:25:00|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|7376.1|7351.1|1
1621305000000|2021-05-18 02:30:00|7375.6|7350.6|7376|7351|7376|7351|7375.6|7350.6|5
1621305900000|2021-05-18 02:45:00|7376.3|7351.3|7377.8|7352.8|7377.8|7352.8|7376.3|7351.3|2
1621306200000|2021-05-18 02:50:00|7375|7360|7383.6|7358.6|7383.6|7360.1|7373.4|7353.6|8
1621306500000|2021-05-18 02:55:00|7383.5|7358.5|7383.5|7358.5|7384.5|7359.5|7383.5|7358.5|9
1621306800000|2021-05-18 03:00:00|7383.7|7358.7|7379|7354|7383.7|7358.7|7378.6|7353.6|11
1621308600000|2021-05-18 03:30:00|7379.5|7354.5|7377.9|7352.9|7379.5|7354.5|7377.8|7352.8|36
1621308900000|2021-05-18 03:35:00|7373.3|7358.3|7375.6|7350.6|7377.3|7358.3|7373.3|7350.6|15
1621309200000|2021-05-18 03:40:00|7370.7|7355.7|7370.3|7355.3|7371.1|7356.1|7370.3|7355.3|16
1621309500000|2021-05-18 03:45:00|7369.9|7354.9|7370.2|7355.2|7370.3|7355.3|7369.5|7354.5|20
1621309800000|2021-05-18 03:50:00|7370.1|7355.1|7369.8|7354.8|7370.1|7355.1|7368.9|7353.9|26
1621310100000|2021-05-18 03:55:00|7369.9|7354.9|7370.1|7355.1|7370.2|7355.2|7369.7|7354.7|14
1621310400000|2021-05-18 04:00:00|7370.3|7355.3|7371.2|7356.2|7373.6|7358.6|7370.3|7355.3|38
1621310700000|2021-05-18 04:05:00|7371.5|7356.5|7370.3|7355.3|7372.3|7357.3|7370.1|7355.1|19
1621311000000|2021-05-18 04:10:00|7370.2|7355.2|7369.5|7354.5|7370.2|7355.2|7369.5|7354.5|10
1621311300000|2021-05-18 04:15:00|7369.4|7354.4|7367.8|7352.8|7369.5|7354.5|7367.6|7352.6|42
1621311600000|2021-05-18 04:20:00|7368.1|7353.1|7369.2|7354.2|7369.3|7354.3|7366.8|7351.8|39
1621311900000|2021-05-18 04:25:00|7369.3|7354.3|7369.3|7354.3|7369.5|7354.5|7368|7353|41
1621312200000|2021-05-18 04:30:00|7369.2|7354.2|7367.4|7352.4|7369.2|7354.2|7366.9|7351.9|43
1621312500000|2021-05-18 04:35:00|7367.2|7352.2|7365.1|7350.1|7367.2|7352.2|7365.1|7350.1|43
1621312800000|2021-05-18 04:40:00|7365|7350|7364.6|7349.6|7365.3|7350.3|7363.7|7348.7|64
1621313100000|2021-05-18 04:45:00|7364.5|7349.5|7364.4|7349.4|7364.7|7349.7|7362.9|7347.9|46
1621313400000|2021-05-18 04:50:00|7364.5|7349.5|7365|7350|7365|7350|7363.9|7348.9|29
1621313700000|2021-05-18 04:55:00|7365.1|7350.1|7366.1|7351.1|7366.7|7351.7|7365.1|7350.1|25
1621314000000|2021-05-18 05:00:00|7366|7351|7361.7|7346.7|7366.1|7351.1|7361.2|7346.2|87
1621314300000|2021-05-18 05:05:00|7361.8|7346.8|7357.7|7342.7|7362|7347|7357.5|7342.5|50
1621314600000|2021-05-18 05:10:00|7357.8|7342.8|7357.5|7342.5|7359.1|7344.1|7356.6|7341.6|110
1621314900000|2021-05-18 05:15:00|7357.6|7342.6|7359.5|7344.5|7359.6|7344.6|7357.6|7342.6|52
1621315200000|2021-05-18 05:20:00|7359.4|7344.4|7359.5|7344.5|7360.2|7345.2|7359.4|7344.4|53
1621315500000|2021-05-18 05:25:00|7359.4|7344.4|7360|7345|7360.3|7345.3|7359.4|7344.4|30
1621315800000|2021-05-18 05:30:00|7359.7|7344.7|7358.6|7343.6|7359.7|7344.7|7358.6|7343.6|20
1621316100000|2021-05-18 05:35:00|7358.7|7343.7|7359.2|7344.2|7359.5|7344.5|7357.8|7342.8|23
1621316400000|2021-05-18 05:40:00|7358.9|7343.9|7358.5|7343.5|7358.9|7343.9|7358.3|7343.3|40
1621316700000|2021-05-18 05:45:00|7358.7|7343.7|7357.9|7342.9|7358.8|7343.8|7357.9|7342.9|33
1621317000000|2021-05-18 05:50:00|7357.8|7342.8|7356.4|7341.4|7357.8|7342.8|7355.2|7340.2|57
1621317300000|2021-05-18 05:55:00|7356.5|7341.5|7356.3|7341.3|7356.6|7341.6|7355.8|7340.8|35
1621317600000|2021-05-18 06:00:00|7355.9|7340.9|7355.2|7340.2|7355.9|7340.9|7354|7339|45
1621317900000|2021-05-18 06:05:00|7355.8|7340.8|7353.8|7338.8|7355.9|7340.9|7351.8|7336.8|90
1621318200000|2021-05-18 06:10:00|7353.9|7338.9|7351.8|7336.8|7355|7340|7351.2|7336.2|89
1621318500000|2021-05-18 06:15:00|7351.9|7336.9|7347.9|7332.9|7352.1|7337.1|7347.9|7332.9|104
1621318800000|2021-05-18 06:20:00|7348.3|7333.3|7350.7|7335.7|7351.8|7336.8|7348.3|7333.3|73
1621319100000|2021-05-18 06:25:00|7350.4|7335.4|7351.6|7336.6|7351.9|7336.9|7350.4|7335.4|41
1621319400000|2021-05-18 06:30:00|7351.3|7336.3|7354.7|7339.7|7354.8|7339.8|7350.9|7335.9|91
1621319700000|2021-05-18 06:35:00|7354.9|7339.9|7352.2|7337.2|7354.9|7339.9|7351.3|7336.3|105
1621320000000|2021-05-18 06:40:00|7352.1|7337.1|7349.9|7334.9|7352.6|7337.6|7349.9|7334.9|55
1621320300000|2021-05-18 06:45:00|7350|7335|7349.8|7334.8|7350.5|7335.5|7349|7334|80
1621320600000|2021-05-18 06:50:00|7349.9|7334.9|7349.8|7334.8|7350.4|7335.4|7349.2|7334.2|74
1621320900000|2021-05-18 06:55:00|7349.7|7334.7|7352.8|7337.8|7352.9|7337.9|7349.5|7334.5|65
1621321200000|2021-05-18 07:00:00|7352.9|7337.9|7351.8|7336.8|7354.4|7339.4|7351.4|7336.4|94
1621321500000|2021-05-18 07:05:00|7351.6|7336.6|7348.1|7333.1|7351.7|7336.7|7347.6|7332.6|92
1621321800000|2021-05-18 07:10:00|7348.3|7333.3|7346.9|7331.9|7348.3|7333.3|7346|7331|104
1621322100000|2021-05-18 07:15:00|7346.8|7331.8|7346.8|7331.8|7348.7|7333.7|7346.5|7331.5|95
1621322400000|2021-05-18 07:20:00|7347|7332|7348.2|7333.2|7348.4|7333.4|7346.7|7331.7|51
1621322700000|2021-05-18 07:25:00|7348.3|7333.3|7347.8|7332.8|7349.9|7334.9|7347.6|7332.6|58
1621323000000|2021-05-18 07:30:00|7347.9|7332.9|7348.5|7333.5|7348.7|7333.7|7347.8|7332.8|41
1621323300000|2021-05-18 07:35:00|7348.6|7333.6|7350.2|7335.2|7350.7|7335.7|7348.4|7333.4|92
1621323600000|2021-05-18 07:40:00|7350.3|7335.3|7350.4|7335.4|7350.6|7335.6|7349|7334|78
1621323900000|2021-05-18 07:45:00|7350.7|7335.7|7349.4|7334.4|7350.8|7335.8|7349.2|7334.2|41
1621324200000|2021-05-18 07:50:00|7349.3|7334.3|7350.2|7335.2|7351.2|7336.2|7349.3|7334.3|73
1621324500000|2021-05-18 07:55:00|7350.1|7335.1|7350|7335|7350.8|7335.8|7348.8|7333.8|67
1621324800000|2021-05-18 08:00:00|7350.2|7335.2|7348.1|7333.1|7351|7336|7348|7333|65
1621325100000|2021-05-18 08:05:00|7348|7333|7348.5|7333.5|7348.6|7333.6|7346|7331|87
1621325400000|2021-05-18 08:10:00|7348|7333|7348.4|7333.4|7348.7|7333.7|7347.6|7332.6|53
1621325700000|2021-05-18 08:15:00|7348.3|7333.3|7343.9|7328.9|7348.4|7333.4|7342.9|7327.9|117
1621326000000|2021-05-18 08:20:00|7344|7329|7345.6|7330.6|7347.1|7332.1|7344|7329|135
1621326300000|2021-05-18 08:25:00|7345.5|7330.5|7345.5|7330.5|7345.7|7330.7|7344.1|7329.1|45
1621326600000|2021-05-18 08:30:00|7345|7330|7346|7331|7346.1|7331.1|7345|7330|90
1621326900000|2021-05-18 08:35:00|7346.3|7331.3|7345.9|7330.9|7348|7333|7345.6|7330.6|92
1621327200000|2021-05-18 08:40:00|7346|7331|7346.2|7331.2|7347.7|7332.7|7345.8|7330.8|70
1621327500000|2021-05-18 08:45:00|7346.3|7331.3|7345.7|7330.7|7346.3|7331.3|7345.5|7330.5|24
1621327800000|2021-05-18 08:50:00|7345.5|7330.5|7345.5|7330.5|7346|7331|7345.1|7330.1|50
1621328100000|2021-05-18 08:55:00|7345.4|7330.4|7346.5|7331.5|7348|7333|7345.3|7330.3|53
1621328400000|2021-05-18 09:00:00|7346.6|7331.6|7348.6|7333.6|7349.7|7334.7|7346.6|7331.6|79
1621328700000|2021-05-18 09:05:00|7348.7|7333.7|7350.2|7335.2|7350.5|7335.5|7348.7|7333.7|53
1621329000000|2021-05-18 09:10:00|7350.8|7335.8|7351.1|7336.1|7352.3|7337.3|7350.8|7335.8|35
1621329300000|2021-05-18 09:15:00|7351.3|7336.3|7350.9|7335.9|7351.6|7336.6|7350.9|7335.9|39
1621329600000|2021-05-18 09:20:00|7350.8|7335.8|7351.5|7336.5|7352.2|7337.2|7350.3|7335.3|60
1621329900000|2021-05-18 09:25:00|7351.8|7336.8|7351.3|7336.3|7352.8|7337.8|7351.3|7336.3|45
1621330200000|2021-05-18 09:30:00|7351.2|7336.2|7352.3|7337.3|7353|7338|7351.2|7336.2|34
1621330500000|2021-05-18 09:35:00|7352.2|7337.2|7354|7339|7354.8|7339.8|7352.2|7337.2|43
1621330800000|2021-05-18 09:40:00|7354.1|7339.1|7354.7|7339.7|7355.4|7340.4|7354|7339|32
1621331100000|2021-05-18 09:45:00|7354.6|7339.6|7354.6|7339.6|7355.4|7340.4|7354.3|7339.3|44
1621331400000|2021-05-18 09:50:00|7354.5|7339.5|7352.5|7337.5|7354.6|7339.6|7350.9|7335.9|110
1621331700000|2021-05-18 09:55:00|7352.4|7337.4|7352.8|7337.8|7353|7338|7351.4|7336.4|71
1621332000000|2021-05-18 10:00:00|7352.7|7337.7|7351.4|7336.4|7352.9|7337.9|7351|7336|51
1621332300000|2021-05-18 10:05:00|7351.1|7336.1|7353.9|7338.9|7353.9|7338.9|7351|7336|42
1621332600000|2021-05-18 10:10:00|7354.1|7339.1|7353.8|7338.8|7354.3|7339.3|7352.9|7337.9|26
1621332900000|2021-05-18 10:15:00|7353.9|7338.9|7352.9|7337.9|7353.9|7338.9|7352.6|7337.6|21
1621333200000|2021-05-18 10:20:00|7352.7|7337.7|7353.8|7338.8|7353.8|7338.8|7351.7|7336.7|30
1621333500000|2021-05-18 10:25:00|7353.7|7338.7|7353.8|7338.8|7353.9|7338.9|7353.3|7338.3|41
1621333800000|2021-05-18 10:30:00|7353.7|7338.7|7353.2|7338.2|7353.7|7338.7|7353.1|7338.1|20
1621334100000|2021-05-18 10:35:00|7353|7338|7353.3|7338.3|7353.3|7338.3|7352.2|7337.2|13
1621334400000|2021-05-18 10:40:00|7353.2|7338.2|7352.4|7337.4|7353.2|7338.2|7352.4|7337.4|14
1621334700000|2021-05-18 10:45:00|7352.5|7337.5|7352.5|7337.5|7352.6|7337.6|7352.2|7337.2|11
1621335000000|2021-05-18 10:50:00|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|6
1621335300000|2021-05-18 10:55:00|7353.1|7338.1|7353.5|7338.5|7353.8|7338.8|7353|7338|52
1621335600000|2021-05-18 11:00:00|7353.6|7338.6|7353|7338|7353.6|7338.6|7353|7338|23
1621335900000|2021-05-18 11:05:00|7352.9|7337.9|7352.4|7337.4|7353|7338|7352.3|7337.3|13
1621336200000|2021-05-18 11:10:00|7352.3|7337.3|7352.2|7337.2|7353.5|7338.5|7352.2|7337.2|33
1621336500000|2021-05-18 11:15:00|7352.3|7337.3|7354.1|7339.1|7354.1|7339.1|7352.2|7337.2|60
1621336800000|2021-05-18 11:20:00|7354.6|7339.6|7355.5|7340.5|7356.4|7341.4|7354.1|7339.1|84
1621337100000|2021-05-18 11:25:00|7355.4|7340.4|7355.9|7340.9|7356.3|7341.3|7355.3|7340.3|54
1621337400000|2021-05-18 11:30:00|7355.8|7340.8|7354.3|7339.3|7355.9|7340.9|7353.6|7338.6|25
1621337700000|2021-05-18 11:35:00|7353.9|7338.9|7353.4|7338.4|7353.9|7338.9|7353.4|7338.4|5
1621338000000|2021-05-18 11:40:00|7353|7338|7351.3|7336.3|7353.1|7338.1|7351.3|7336.3|15
1621338300000|2021-05-18 11:45:00|7351.2|7336.2|7349.8|7334.8|7352.8|7337.8|7349.8|7334.8|16
1621338600000|2021-05-18 11:50:00|7349.6|7334.6|7349.7|7334.7|7350.3|7335.3|7349.2|7334.2|11
1621338900000|2021-05-18 11:55:00|7349.5|7334.5|7349.7|7334.7|7349.7|7334.7|7348.9|7333.9|11
1621339200000|2021-05-18 12:00:00|7349.3|7334.3|7349.4|7334.4|7349.4|7334.4|7349.1|7334.1|5
1621339500000|2021-05-18 12:05:00|7349.5|7334.5|7349.6|7334.6|7349.8|7334.8|7349.3|7334.3|9
1621339800000|2021-05-18 12:10:00|7349.4|7334.4|7349.4|7334.4|7349.6|7334.6|7349.4|7334.4|4
1621340100000|2021-05-18 12:15:00|7350|7335|7350.5|7335.5|7350.7|7335.7|7349.7|7334.7|14
1621340400000|2021-05-18 12:20:00|7350.6|7335.6|7351.2|7336.2|7351.4|7336.4|7350.5|7335.5|16
1621340700000|2021-05-18 12:25:00|7351.1|7336.1|7353.1|7338.1|7353.1|7338.1|7351.1|7336.1|7
1621341000000|2021-05-18 12:30:00|7353|7338|7353|7338|7353|7338|7352.3|7337.3|9
1621341300000|2021-05-18 12:35:00|7352.9|7337.9|7353|7338|7353|7338|7352.9|7337.9|4
1621341600000|2021-05-18 12:40:00|7352.8|7337.8|7352.5|7337.5|7352.9|7337.9|7352.1|7337.1|12
1621341900000|2021-05-18 12:45:00|7352.3|7337.3|7353.3|7338.3|7353.9|7338.9|7352.3|7337.3|33
1621342200000|2021-05-18 12:50:00|7353.5|7338.5|7353.4|7338.4|7353.6|7338.6|7353.2|7338.2|28
1621342500000|2021-05-18 12:55:00|7353.5|7338.5|7358.6|7333.6|7358.6|7338.5|7353.4|7333.6|5
1621342800000|2021-05-18 13:00:00|7359.7|7334.7|7359.1|7334.1|7360.8|7340.4|7354.3|7334.1|26
1621343100000|2021-05-18 13:05:00|7359|7334|7358.7|7333.7|7359|7334|7358.5|7333.5|5
1621343400000|2021-05-18 13:10:00|7358.8|7333.8|7359.5|7334.5|7359.6|7339|7354|7333.6|31
1621343700000|2021-05-18 13:15:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7353.9|7338.9|6
1621344000000|2021-05-18 13:20:00|7353.8|7338.8|7353.8|7338.8|7354.2|7339.2|7353.8|7338.8|3
1621344300000|2021-05-18 13:25:00|7353.7|7338.7|7352.5|7337.5|7357.1|7338.7|7351.5|7332|19
1621344600000|2021-05-18 13:30:00|7352.4|7337.4|7353.1|7338.1|7353.1|7338.1|7352.3|7337.3|6
1621344900000|2021-05-18 13:35:00|7353|7338|7352.8|7337.8|7353.3|7338.3|7352.8|7337.8|5
1621345200000|2021-05-18 13:40:00|7352.9|7337.9|7353.4|7338.4|7353.6|7338.6|7352.7|7337.7|12
1621345500000|2021-05-18 13:45:00|7353.1|7338.1|7353.5|7338.5|7353.5|7338.5|7353.1|7338.1|3
1621345800000|2021-05-18 13:50:00|7353.3|7338.3|7353|7338|7353.4|7338.4|7353|7338|4
1621346100000|2021-05-18 13:55:00|7353.5|7338.5|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|4
1621346400000|2021-05-18 14:00:00|7353.9|7338.9|7354.8|7339.8|7355.2|7340.2|7353.9|7338.9|44
1621346700000|2021-05-18 14:05:00|7354.7|7339.7|7355|7340|7355|7340|7354.7|7339.7|8
1621347000000|2021-05-18 14:10:00|7355.5|7340.5|7355.1|7340.1|7355.6|7340.6|7354.8|7339.8|13
1621347300000|2021-05-18 14:15:00|7355.2|7340.2|7354.8|7339.8|7355.9|7340.9|7354.4|7339.4|29
1621347600000|2021-05-18 14:20:00|7354.4|7339.4|7354.8|7339.8|7355.2|7340.2|7354.4|7339.4|9
1621347900000|2021-05-18 14:25:00|7354.5|7339.5|7353.9|7338.9|7354.5|7339.5|7353.4|7338.4|27
1621348200000|2021-05-18 14:30:00|7353.8|7338.8|7354|7339|7354.4|7339.4|7353.8|7338.8|10
1621348500000|2021-05-18 14:35:00|7354.3|7339.3|7354|7339|7354.3|7339.3|7353.4|7338.4|7
1621348800000|2021-05-18 14:40:00|7354.3|7339.3|7355|7340|7355|7340|7354.3|7339.3|4
1621349100000|2021-05-18 14:45:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1621349400000|2021-05-18 14:50:00|7354.3|7339.3|7354.2|7339.2|7354.4|7339.4|7354.1|7339.1|5
1621349700000|2021-05-18 14:55:00|7354|7339|7354.2|7339.2|7354.2|7339.2|7353.8|7338.8|5
1621350000000|2021-05-18 15:00:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7352.5|7337.5|17
1621350300000|2021-05-18 15:05:00|7353.3|7338.3|7353.4|7338.4|7353.4|7338.4|7353.3|7338.3|2
1621350600000|2021-05-18 15:10:00|7353.6|7338.6|7353.4|7338.4|7353.6|7338.6|7353.3|7338.3|4
1621350900000|2021-05-18 15:15:00|7353.6|7338.6|7353.8|7338.8|7353.8|7338.8|7353.4|7338.4|3
1621351200000|2021-05-18 15:20:00|7354|7339|7354.3|7339.3|7354.8|7339.8|7353.8|7338.8|17
1621351500000|2021-05-18 15:25:00|7354.4|7339.4|7354.6|7339.6|7354.9|7339.9|7354.3|7339.3|17
1621351800000|2021-05-18 15:30:00|7354.5|7339.5|7355|7340|7355|7340|7354.3|7339.3|18
1621352100000|2021-05-18 15:35:00|7354.8|7339.8|7354|7339|7355.1|7340.1|7353.9|7338.9|19
1621352400000|2021-05-18 15:40:00|7353.7|7338.7|7354|7339|7354.4|7339.4|7353.7|7338.7|16
1621352700000|2021-05-18 15:45:00|7353.9|7338.9|7354.2|7339.2|7354.9|7339.9|7353.9|7338.9|12
1621353000000|2021-05-18 15:50:00|7354.1|7339.1|7354.7|7339.7|7354.7|7339.7|7354.1|7339.1|4
1621353900000|2021-05-18 16:05:00|7354.8|7339.8|7355.8|7340.8|7355.9|7340.9|7354.6|7339.6|10
1621354200000|2021-05-18 16:10:00|7355.9|7340.9|7356.1|7341.1|7357.4|7342.4|7355.8|7340.8|32
1621354500000|2021-05-18 16:15:00|7356.3|7341.3|7354.8|7339.8|7356.7|7341.7|7354.7|7339.7|25
1621354800000|2021-05-18 16:20:00|7354.7|7339.7|7355.6|7340.6|7355.6|7340.6|7353.9|7338.9|22
1621355100000|2021-05-18 16:25:00|7355.5|7340.5|7355|7340|7355.6|7340.6|7354.9|7339.9|13
1621355400000|2021-05-18 16:30:00|7355.1|7340.1|7354.5|7339.5|7355.3|7340.3|7354.3|7339.3|11
1621356300000|2021-05-18 16:45:00|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|7354.6|7339.6|1
1621356600000|2021-05-18 16:50:00|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|7354.5|7339.5|1
1621356900000|2021-05-18 16:55:00|7354.7|7339.7|7354.6|7339.6|7354.7|7339.7|7354.6|7339.6|2
1621357200000|2021-05-18 17:00:00|7354.7|7339.7|7354.8|7339.8|7354.8|7339.8|7354.7|7339.7|2
1621357500000|2021-05-18 17:05:00|7354.7|7339.7|7355.3|7340.3|7355.3|7340.3|7354.7|7339.7|5
1621358700000|2021-05-18 17:25:00|7355.1|7340.1|7355|7340|7355.1|7340.1|7355|7340|2
1621359600000|2021-05-18 17:40:00|7354.9|7339.9|7355.8|7340.8|7355.8|7340.8|7354.9|7339.9|10
1621359900000|2021-05-18 17:45:00|7355.7|7340.7|7355.6|7340.6|7355.7|7340.7|7355.6|7340.6|10
1621360200000|2021-05-18 17:50:00|7355.7|7340.7|7355.7|7340.7|7355.8|7340.8|7355.6|7340.6|15
1621360500000|2021-05-18 17:55:00|7355.8|7340.8|7355.8|7340.8|7355.9|7340.9|7355.6|7340.6|30
1621360800000|2021-05-18 18:00:00|7355.9|7340.9|7355.5|7340.5|7355.9|7340.9|7355.3|7340.3|16
1621361400000|2021-05-18 18:10:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621362300000|2021-05-18 18:25:00|7355.4|7340.4|7355.5|7340.5|7355.5|7340.5|7355.4|7340.4|2
1621363500000|2021-05-18 18:45:00|7356|7341|7357|7342|7357|7342|7356|7341|6
1621363800000|2021-05-18 18:50:00|7356.8|7341.8|7356.6|7341.6|7357|7342|7356.6|7341.6|4
1621364100000|2021-05-18 18:55:00|7356.8|7341.8|7357.8|7342.8|7357.8|7342.8|7356.2|7341.2|25
1621364400000|2021-05-18 19:00:00|7357.6|7342.6|7355.7|7340.7|7357.7|7342.7|7355.7|7340.7|9
1621365000000|2021-05-18 19:10:00|7355.6|7340.6|7355.5|7340.5|7355.6|7340.6|7355.5|7340.5|2
1621365300000|2021-05-18 19:15:00|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|7355.4|7340.4|1
1621365600000|2021-05-18 19:20:00|7355.9|7340.9|7355.3|7340.3|7355.9|7340.9|7355.3|7340.3|5
1621366200000|2021-05-18 19:30:00|7356.3|7341.3|7359.8|7344.8|7363.9|7344.8|7356|7338.5|35
1621366500000|2021-05-18 19:35:00|7359.5|7344.5|7359.8|7344.8|7364|7344.8|7358.6|7338.5|18
1621366800000|2021-05-18 19:40:00|7359.1|7344.1|7359.6|7344.6|7359.7|7344.7|7358.8|7343.8|9
1621367100000|2021-05-18 19:45:00|7359.7|7344.7|7359.5|7344.5|7365.4|7344.7|7359.5|7340.2|6
1621367700000|2021-05-18 19:55:00|7360.7|7345.7|7361.1|7346.1|7365.9|7346.6|7360.7|7340.7|14
1621387800000|2021-05-19 01:30:00|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|7365.1|7340.1|1
1621392000000|2021-05-19 02:40:00|7363.5|7338.5|7362.1|7337.1|7363.5|7338.5|7362.1|7337.1|2
1621392900000|2021-05-19 02:55:00|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|7362.5|7337.5|1
1621393500000|2021-05-19 03:05:00|7361.6|7336.6|7361.4|7336.4|7361.6|7336.6|7361.4|7336.4|3
1621393800000|2021-05-19 03:10:00|7361.3|7336.3|7360.5|7335.5|7361.3|7336.3|7359.9|7334.9|4
1621394100000|2021-05-19 03:15:00|7360.6|7335.6|7360.8|7335.8|7360.8|7335.8|7360.6|7335.6|3
1621394400000|2021-05-19 03:20:00|7359|7334|7360.1|7335.1|7360.1|7335.1|7359|7334|2
1621395300000|2021-05-19 03:35:00|7355.1|7340.1|7359.4|7334.4|7360.1|7340.1|7355.1|7334.1|5
1621396200000|2021-05-19 03:50:00|7359.1|7334.1|7353.1|7338.1|7359.4|7338.3|7353.1|7332.6|10
1621396500000|2021-05-19 03:55:00|7352.9|7337.9|7353.2|7338.2|7353.3|7338.3|7352.9|7337.9|15
1621396800000|2021-05-19 04:00:00|7353|7338|7351.9|7336.9|7353|7338|7351.4|7336.4|21
1621397100000|2021-05-19 04:05:00|7351.8|7336.8|7352.7|7337.7|7352.8|7337.8|7351.5|7336.5|17
1621397400000|2021-05-19 04:10:00|7352|7337|7350.9|7335.9|7352.7|7337.7|7350.8|7335.8|20
1621397700000|2021-05-19 04:15:00|7350.6|7335.6|7355.8|7330.8|7355.8|7335.6|7350.1|7330.3|16
1621398000000|2021-05-19 04:20:00|7356.1|7331.1|7351.4|7336.4|7356.9|7337.4|7351.2|7331.1|25
1621398300000|2021-05-19 04:25:00|7351.3|7336.3|7350.4|7335.4|7351.3|7336.3|7350.4|7335.4|5
1621398600000|2021-05-19 04:30:00|7350.5|7335.5|7349.8|7334.8|7350.5|7335.5|7349|7334|73
1621398900000|2021-05-19 04:35:00|7349.7|7334.7|7347.2|7332.2|7350|7335|7346.5|7331.5|81
1621399200000|2021-05-19 04:40:00|7347.7|7332.7|7347.4|7332.4|7347.9|7332.9|7346.9|7331.9|25
1621399500000|2021-05-19 04:45:00|7347.3|7332.3|7345.3|7330.3|7347.4|7332.4|7345.3|7330.3|39
1621399800000|2021-05-19 04:50:00|7345.4|7330.4|7345.6|7330.6|7346.7|7331.7|7345.2|7330.2|60
1621400100000|2021-05-19 04:55:00|7345.8|7330.8|7343.5|7328.5|7345.8|7330.8|7343.4|7328.4|100
1621400400000|2021-05-19 05:00:00|7343.6|7328.6|7341.8|7326.8|7344.3|7329.3|7341.8|7326.8|72
1621400700000|2021-05-19 05:05:00|7342|7327|7342.8|7327.8|7343.4|7328.4|7342|7327|51
1621401000000|2021-05-19 05:10:00|7342.9|7327.9|7343.9|7328.9|7345.2|7330.2|7342.9|7327.9|70
1621401300000|2021-05-19 05:15:00|7343.8|7328.8|7343.6|7328.6|7343.9|7328.9|7343.6|7328.6|17
1621401600000|2021-05-19 05:20:00|7343.4|7328.4|7343.3|7328.3|7343.8|7328.8|7343.2|7328.2|15
1621401900000|2021-05-19 05:25:00|7343.4|7328.4|7343.1|7328.1|7344.2|7329.2|7343.1|7328.1|27
1621402200000|2021-05-19 05:30:00|7343|7328|7344.5|7329.5|7344.5|7329.5|7342|7327|40
1621402500000|2021-05-19 05:35:00|7344.7|7329.7|7344.5|7329.5|7345.3|7330.3|7344.2|7329.2|33
1621402800000|2021-05-19 05:40:00|7344.6|7329.6|7344.3|7329.3|7344.7|7329.7|7344.2|7329.2|13
1621403100000|2021-05-19 05:45:00|7344.5|7329.5|7345|7330|7345.1|7330.1|7344.2|7329.2|30
1621403400000|2021-05-19 05:50:00|7344.9|7329.9|7344.9|7329.9|7345.3|7330.3|7344.8|7329.8|16
1621403700000|2021-05-19 05:55:00|7344.8|7329.8|7344.6|7329.6|7344.9|7329.9|7344.4|7329.4|21
1621404000000|2021-05-19 06:00:00|7344.5|7329.5|7345.9|7330.9|7346.2|7331.2|7344.3|7329.3|32
1621404300000|2021-05-19 06:05:00|7346|7331|7345.3|7330.3|7346.9|7331.9|7345.3|7330.3|56
1621404600000|2021-05-19 06:10:00|7345.6|7330.6|7344.5|7329.5|7345.6|7330.6|7344.5|7329.5|21
1621404900000|2021-05-19 06:15:00|7343.8|7328.8|7343.8|7328.8|7344.3|7329.3|7343.3|7328.3|41
1621405200000|2021-05-19 06:20:00|7343.7|7328.7|7341.7|7326.7|7343.7|7328.7|7341.7|7326.7|30
1621405500000|2021-05-19 06:25:00|7341.9|7326.9|7344.5|7329.5|7344.5|7329.5|7341.9|7326.9|47
1621405800000|2021-05-19 06:30:00|7344.6|7329.6|7345.3|7330.3|7345.5|7330.5|7344.6|7329.6|19
1621406100000|2021-05-19 06:35:00|7345.2|7330.2|7345.8|7330.8|7346|7331|7345.1|7330.1|20
1621406400000|2021-05-19 06:40:00|7345.7|7330.7|7345.7|7330.7|7346|7331|7345.4|7330.4|15
1621406700000|2021-05-19 06:45:00|7345.6|7330.6|7346.4|7331.4|7346.5|7331.5|7345.3|7330.3|32
1621407000000|2021-05-19 06:50:00|7346.5|7331.5|7344.8|7329.8|7346.5|7331.5|7344.4|7329.4|61
1621407300000|2021-05-19 06:55:00|7344.7|7329.7|7344.8|7329.8|7344.9|7329.9|7344.3|7329.3|22
1621407600000|2021-05-19 07:00:00|7344.9|7329.9|7344.7|7329.7|7346.4|7331.4|7344.7|7329.7|35
1621407900000|2021-05-19 07:05:00|7344.8|7329.8|7346.6|7331.6|7346.6|7331.6|7344.8|7329.8|55
1621408200000|2021-05-19 07:10:00|7346.5|7331.5|7346.7|7331.7|7346.8|7331.8|7346.1|7331.1|45
1621408500000|2021-05-19 07:15:00|7346.8|7331.8|7348.5|7333.5|7348.8|7333.8|7346.8|7331.8|58
1621408800000|2021-05-19 07:20:00|7348.6|7333.6|7351.3|7336.3|7351.3|7336.3|7348.5|7333.5|79
1621409100000|2021-05-19 07:25:00|7351.4|7336.4|7354.9|7339.9|7356.3|7341.3|7351.3|7336.3|122
1621409400000|2021-05-19 07:30:00|7354.8|7339.8|7357.7|7342.7|7358.6|7343.6|7353.1|7338.1|93
1621409700000|2021-05-19 07:35:00|7358|7343|7359.6|7344.6|7360.9|7345.9|7357.4|7342.4|144
1621410000000|2021-05-19 07:40:00|7359.5|7344.5|7360.8|7345.8|7361.4|7346.4|7359.2|7344.2|51
1621410300000|2021-05-19 07:45:00|7360.7|7345.7|7359.1|7344.1|7360.7|7345.7|7358.2|7343.2|92
1621410600000|2021-05-19 07:50:00|7359.3|7344.3|7362.8|7347.8|7362.9|7347.9|7359.3|7344.3|71
1621410900000|2021-05-19 07:55:00|7362.9|7347.9|7361.8|7346.8|7364.3|7349.3|7361.8|7346.8|52
1621411200000|2021-05-19 08:00:00|7362|7347|7360.8|7345.8|7362.9|7347.9|7360|7345|73
1621411500000|2021-05-19 08:05:00|7360.6|7345.6|7360.5|7345.5|7360.6|7345.6|7359.7|7344.7|18
1621411800000|2021-05-19 08:10:00|7360.6|7345.6|7360.2|7345.2|7360.7|7345.7|7360.2|7345.2|21
1621412100000|2021-05-19 08:15:00|7360.4|7345.4|7363.3|7348.3|7363.9|7348.9|7360.2|7345.2|62
1621412400000|2021-05-19 08:20:00|7363.8|7348.8|7363.8|7348.8|7364.6|7349.6|7362.1|7347.1|84
1621412700000|2021-05-19 08:25:00|7363.9|7348.9|7365.9|7350.9|7366.3|7351.3|7363.9|7348.9|30
1621413000000|2021-05-19 08:30:00|7365.7|7350.7|7361.6|7346.6|7365.7|7350.7|7361|7346|88
1621413300000|2021-05-19 08:35:00|7361.7|7346.7|7361.6|7346.6|7361.7|7346.7|7360.8|7345.8|24
1621413600000|2021-05-19 08:40:00|7362.2|7347.2|7361.4|7346.4|7362.4|7347.4|7361.3|7346.3|14
1621413900000|2021-05-19 08:45:00|7361.6|7346.6|7365.7|7350.7|7365.7|7350.7|7361.6|7346.6|47
1621414200000|2021-05-19 08:50:00|7365.6|7350.6|7362.6|7347.6|7365.6|7350.6|7362.6|7347.6|19
1621414500000|2021-05-19 08:55:00|7362.1|7347.1|7361.2|7346.2|7362.7|7347.7|7361.1|7346.1|22
1621414800000|2021-05-19 09:00:00|7361.1|7346.1|7361|7346|7362.2|7347.2|7360.8|7345.8|51
1621415100000|2021-05-19 09:05:00|7361.5|7346.5|7361.5|7346.5|7362|7347|7361.3|7346.3|9
1621415400000|2021-05-19 09:10:00|7361.3|7346.3|7359.9|7344.9|7361.7|7346.7|7359.1|7344.1|17
1621415700000|2021-05-19 09:15:00|7360.1|7345.1|7360.1|7345.1|7360.4|7345.4|7359.6|7344.6|28
1621416000000|2021-05-19 09:20:00|7360.3|7345.3|7362.3|7347.3|7362.4|7347.4|7360.1|7345.1|30
1621416300000|2021-05-19 09:25:00|7362.7|7347.7|7363.4|7348.4|7363.5|7348.5|7362.7|7347.7|20
1621416600000|2021-05-19 09:30:00|7363.5|7348.5|7363.6|7348.6|7364.4|7349.4|7362.9|7347.9|30
1621416900000|2021-05-19 09:35:00|7363.3|7348.3|7362.5|7347.5|7363.3|7348.3|7362.1|7347.1|27
1621417200000|2021-05-19 09:40:00|7362.3|7347.3|7362.9|7347.9|7363.3|7348.3|7362.1|7347.1|19
1621417500000|2021-05-19 09:45:00|7362.8|7347.8|7363.2|7348.2|7363.6|7348.6|7362.8|7347.8|14
1621417800000|2021-05-19 09:50:00|7363.1|7348.1|7364.2|7349.2|7364.6|7349.6|7362.8|7347.8|39
1621418100000|2021-05-19 09:55:00|7364.3|7349.3|7363.8|7348.8|7364.4|7349.4|7363.7|7348.7|22
1621418400000|2021-05-19 10:00:00|7363.7|7348.7|7364.5|7349.5|7368.6|7350.4|7363.1|7343.4|52
1621418700000|2021-05-19 10:05:00|7364.6|7349.6|7364.1|7349.1|7364.7|7349.7|7363|7348|50
1621419000000|2021-05-19 10:10:00|7364|7349|7364.3|7349.3|7365.3|7350.3|7364|7349|20
1621419300000|2021-05-19 10:15:00|7364.2|7349.2|7363.6|7348.6|7364.3|7349.3|7363.6|7348.6|12
1621419600000|2021-05-19 10:20:00|7363.5|7348.5|7364.3|7349.3|7364.3|7349.3|7363.3|7348.3|29
1621419900000|2021-05-19 10:25:00|7364.7|7349.7|7364.3|7349.3|7364.7|7349.7|7364.3|7349.3|10
1621420200000|2021-05-19 10:30:00|7364.5|7349.5|7364.1|7349.1|7364.5|7349.5|7363.9|7348.9|12
1621420500000|2021-05-19 10:35:00|7364.2|7349.2|7364.4|7349.4|7364.5|7349.5|7364.1|7349.1|16
1621420800000|2021-05-19 10:40:00|7364.1|7349.1|7363.9|7348.9|7364.4|7349.4|7363.9|7348.9|56
1621421100000|2021-05-19 10:45:00|7364|7349|7363.1|7348.1|7364.2|7349.2|7363.1|7348.1|31
1621421400000|2021-05-19 10:50:00|7362.9|7347.9|7362.2|7347.2|7362.9|7347.9|7362|7347|12
1621421700000|2021-05-19 10:55:00|7362.3|7347.3|7362.5|7347.5|7362.5|7347.5|7362.2|7347.2|5
1621422000000|2021-05-19 11:00:00|7362.6|7347.6|7362.8|7347.8|7362.8|7347.8|7362.6|7347.6|9
1621422300000|2021-05-19 11:05:00|7362.9|7347.9|7362.7|7347.7|7363.1|7348.1|7362.7|7347.7|7
1621422600000|2021-05-19 11:10:00|7363|7348|7362.7|7347.7|7363.1|7348.1|7362.5|7347.5|20
1621422900000|2021-05-19 11:15:00|7362.1|7347.1|7362.2|7347.2|7362.4|7347.4|7362.1|7347.1|12
1621423200000|2021-05-19 11:20:00|7362.3|7347.3|7362.2|7347.2|7367.4|7348.3|7361.5|7342|58
1621423500000|2021-05-19 11:25:00|7362|7347|7362.3|7347.3|7362.5|7347.5|7361.2|7346.2|47
1621423800000|2021-05-19 11:30:00|7362.2|7347.2|7362|7347|7362.2|7347.2|7362|7347|2
1621424700000|2021-05-19 11:45:00|7362.2|7347.2|7362.4|7347.4|7362.4|7347.4|7362|7347|5
1621425000000|2021-05-19 11:50:00|7362.2|7347.2|7361.6|7346.6|7367|7347.2|7361.3|7341.6|12
1621425300000|2021-05-19 11:55:00|7361.7|7346.7|7362.2|7347.2|7362.2|7347.2|7361.7|7346.7|2
1621425600000|2021-05-19 12:00:00|7362.3|7347.3|7364|7349|7364.2|7349.2|7361.8|7346.8|27
1621425900000|2021-05-19 12:05:00|7363.8|7348.8|7363.2|7348.2|7363.9|7348.9|7363.1|7348.1|12
1621426200000|2021-05-19 12:10:00|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|7363.5|7348.5|1
1621427100000|2021-05-19 12:25:00|7363.8|7348.8|7363.6|7348.6|7363.8|7348.8|7363.6|7348.6|2
1621427400000|2021-05-19 12:30:00|7363.8|7348.8|7366|7351|7366.6|7351.6|7363.8|7348.8|16
1621427700000|2021-05-19 12:35:00|7366.1|7351.1|7366.6|7351.6|7366.6|7351.6|7366.1|7351.1|6
1621428000000|2021-05-19 12:40:00|7366.5|7351.5|7369|7354|7373.5|7354|7366.5|7348.2|23
1621428300000|2021-05-19 12:45:00|7373.6|7348.6|7374.2|7349.2|7374.2|7353.9|7366.9|7348.6|27
1621428600000|2021-05-19 12:50:00|7374.1|7349.1|7369.9|7354.9|7374.6|7355|7368.9|7349|23
1621428900000|2021-05-19 12:55:00|7370|7355|7376.3|7351.3|7378|7356.4|7369.8|7351|34
1621429200000|2021-05-19 13:00:00|7376.8|7351.8|7371.6|7356.6|7377.7|7357.9|7371|7351.6|60
1621429500000|2021-05-19 13:05:00|7371.5|7356.5|7370.7|7355.7|7372|7357|7369.8|7354.8|27
1621429800000|2021-05-19 13:10:00|7370.8|7355.8|7377.6|7352.6|7377.6|7357.5|7370.5|7352.2|22
1621430100000|2021-05-19 13:15:00|7377.7|7352.7|7377.4|7352.4|7377.8|7352.8|7377.3|7352.3|49
1621430400000|2021-05-19 13:20:00|7377.8|7352.8|7377|7352|7377.8|7357.8|7372.2|7352|44
1621430700000|2021-05-19 13:25:00|7372.3|7357.3|7372.3|7357.3|7372.3|7357.3|7372.2|7357.2|3
1621431000000|2021-05-19 13:30:00|7372.2|7357.2|7371.8|7356.8|7372.2|7357.2|7371.6|7356.6|6
1621431300000|2021-05-19 13:35:00|7371.5|7356.5|7369.3|7354.3|7371.5|7356.5|7368.1|7353.1|55
1621431600000|2021-05-19 13:40:00|7369.4|7354.4|7370.8|7355.8|7371|7356|7368.9|7353.9|70
1621431900000|2021-05-19 13:45:00|7370.6|7355.6|7370|7355|7370.8|7355.8|7369.5|7354.5|69
1621432200000|2021-05-19 13:50:00|7369.9|7354.9|7369.3|7354.3|7370.2|7355.2|7368.2|7353.2|79
1621432500000|2021-05-19 13:55:00|7369.5|7354.5|7368.2|7353.2|7375|7354.8|7368.2|7349.8|68
1621432800000|2021-05-19 14:00:00|7368.4|7353.4|7369.7|7354.7|7370.1|7355.1|7368|7353|37
1621433100000|2021-05-19 14:05:00|7369.4|7354.4|7370.9|7355.9|7371.3|7356.3|7369.3|7354.3|37
1621433400000|2021-05-19 14:10:00|7371.1|7356.1|7378.7|7353.7|7378.7|7358.9|7371.1|7353.3|33
1621433700000|2021-05-19 14:15:00|7373.9|7358.9|7371.1|7356.1|7378.6|7359.3|7371.1|7353.5|47
1621434000000|2021-05-19 14:20:00|7371|7356|7378.3|7353.3|7378.5|7358.2|7371|7351.1|44
1621434300000|2021-05-19 14:25:00|7372.9|7357.9|7371.3|7356.3|7377.8|7358.1|7371|7351.1|52
1621434600000|2021-05-19 14:30:00|7370.9|7355.9|7370.2|7355.2|7371|7356|7369.6|7354.6|26
1621434900000|2021-05-19 14:35:00|7370.3|7355.3|7372|7357|7373.2|7358.2|7369.8|7354.8|79
1621435200000|2021-05-19 14:40:00|7372.2|7357.2|7371|7356|7377.7|7357.9|7371|7351.7|59
1621435500000|2021-05-19 14:45:00|7370.8|7355.8|7369.1|7354.1|7374|7355.9|7369|7349|15
1621435800000|2021-05-19 14:50:00|7369.2|7354.2|7374|7349|7374|7354.2|7368.2|7347.8|47
1621436100000|2021-05-19 14:55:00|7374.1|7349.1|7374.1|7349.1|7374.6|7353.8|7368.8|7349|43
1621436400000|2021-05-19 15:00:00|7374.2|7349.2|7369.2|7354.2|7374.2|7354.2|7369|7349.1|8
1621436700000|2021-05-19 15:05:00|7368.8|7353.8|7369.4|7354.4|7369.4|7354.4|7368.7|7353.7|7
1621437000000|2021-05-19 15:10:00|7369.3|7354.3|7368.2|7353.2|7369.3|7354.3|7367.5|7352.5|22
1621437300000|2021-05-19 15:15:00|7368.1|7353.1|7368.6|7353.6|7368.6|7353.6|7368.1|7353.1|11
1621437600000|2021-05-19 15:20:00|7368.5|7353.5|7368.9|7353.9|7369|7354|7368.5|7353.5|14
1621437900000|2021-05-19 15:25:00|7369|7354|7368.8|7353.8|7369|7354|7368.2|7353.2|15
1621438200000|2021-05-19 15:30:00|7368.4|7353.4|7368.8|7353.8|7368.8|7353.8|7368.2|7353.2|55
1621438500000|2021-05-19 15:35:00|7368.6|7353.6|7368.6|7353.6|7369|7354|7368.4|7353.4|26
1621438800000|2021-05-19 15:40:00|7368.4|7353.4|7369.5|7354.5|7369.5|7354.5|7368|7353|20
1621439100000|2021-05-19 15:45:00|7369.2|7354.2|7370.1|7355.1|7374.9|7355.7|7369.1|7349.7|20
1621439400000|2021-05-19 15:50:00|7370|7355|7369.3|7354.3|7370.1|7355.1|7369.3|7354.3|13
1621439700000|2021-05-19 15:55:00|7369.4|7354.4|7368.6|7353.6|7369.6|7354.6|7367.5|7352.5|23
1621440000000|2021-05-19 16:00:00|7368.5|7353.5|7368.1|7353.1|7368.6|7353.6|7367.9|7352.9|6
1621440300000|2021-05-19 16:05:00|7368.2|7353.2|7364.8|7349.8|7370.2|7353.7|7364.4|7344.5|24
1621440600000|2021-05-19 16:10:00|7364.6|7349.6|7370.6|7345.6|7370.6|7351|7364.6|7344.5|46
1621440900000|2021-05-19 16:15:00|7370.5|7345.5|7370.4|7345.4|7370.7|7345.7|7370.3|7345.3|18
1621441200000|2021-05-19 16:20:00|7370.5|7345.5|7370.4|7345.4|7370.7|7345.7|7370.1|7345.1|44
1621441500000|2021-05-19 16:25:00|7370.2|7345.2|7371.4|7346.4|7371.6|7349.9|7364.7|7344.9|36
1621441800000|2021-05-19 16:30:00|7371.3|7346.3|7370.9|7345.9|7371.3|7346.3|7370.7|7345.7|17
1621442100000|2021-05-19 16:35:00|7370.8|7345.8|7370.8|7345.8|7370.9|7350.8|7365.4|7345.5|33
1621442400000|2021-05-19 16:40:00|7370.9|7345.9|7365.7|7350.7|7370.9|7350.9|7365.3|7345.5|52
1621442700000|2021-05-19 16:45:00|7365.5|7350.5|7365.7|7350.7|7371.1|7350.9|7365.5|7345.7|55
1621443000000|2021-05-19 16:50:00|7365.6|7350.6|7365.5|7350.5|7365.9|7350.9|7365.3|7350.3|52
1621443300000|2021-05-19 16:55:00|7365.4|7350.4|7369.1|7344.1|7369.3|7350.4|7364.9|7343.9|14
1621443600000|2021-05-19 17:00:00|7369.5|7344.5|7367.8|7342.8|7369.5|7349.5|7362.4|7342.1|46
1621443900000|2021-05-19 17:05:00|7367.9|7342.9|7362.5|7347.5|7368|7348.3|7362.3|7342.8|42
1621444200000|2021-05-19 17:10:00|7363|7348|7362.5|7347.5|7363.2|7348.2|7362.2|7347.2|30
1621444500000|2021-05-19 17:15:00|7362.7|7347.7|7363.9|7348.9|7363.9|7348.9|7362.5|7347.5|8
1621444800000|2021-05-19 17:20:00|7363.7|7348.7|7370.5|7345.5|7370.5|7349.9|7363.2|7342.9|47
1621445100000|2021-05-19 17:25:00|7370.1|7345.1|7366.5|7351.5|7371.9|7352.7|7365.9|7345.1|25
1621445400000|2021-05-19 17:30:00|7366.4|7351.4|7371.7|7346.7|7371.8|7351.5|7366.4|7346.5|57
1621445700000|2021-05-19 17:35:00|7371.8|7346.8|7371.5|7346.5|7371.9|7346.9|7371.5|7346.5|16
1621446000000|2021-05-19 17:40:00|7366.6|7351.6|7370.3|7345.3|7370.6|7351.6|7366.6|7345.2|7
1621446300000|2021-05-19 17:45:00|7370.2|7345.2|7371.2|7346.2|7371.2|7350.8|7365.8|7345.2|25
1621446600000|2021-05-19 17:50:00|7371|7346|7365.9|7350.9|7371.2|7351|7365|7345.8|11
1621446900000|2021-05-19 17:55:00|7366|7351|7371.3|7346.3|7371.3|7351|7365.6|7345.2|20
1621447200000|2021-05-19 18:00:00|7371.4|7346.4|7367.3|7352.3|7371.6|7352.4|7366|7346.3|25
1621447500000|2021-05-19 18:05:00|7367.4|7352.4|7375.3|7350.3|7375.7|7352.8|7367.4|7347.8|63
1621447800000|2021-05-19 18:10:00|7375.1|7350.1|7377.2|7352.2|7377.3|7352.3|7374.7|7349.7|28
1621448100000|2021-05-19 18:15:00|7377.7|7352.7|7370.8|7355.8|7378.5|7355.8|7370.5|7352.7|19
1621448400000|2021-05-19 18:20:00|7370.5|7355.5|7370.5|7345.5|7374.2|7355.5|7364|7344.7|39
1621448700000|2021-05-19 18:25:00|7370.8|7345.8|7370.7|7345.7|7372.4|7347.4|7370.3|7345.3|26
1621449000000|2021-05-19 18:30:00|7370.9|7345.9|7373.4|7348.4|7373.6|7352.1|7367.1|7345.9|34
1621449300000|2021-05-19 18:35:00|7373.8|7348.8|7375.2|7350.2|7375.2|7354|7368.8|7348.8|15
1621449600000|2021-05-19 18:40:00|7375.1|7350.1|7374.5|7349.5|7375.2|7350.2|7374.5|7349.5|16
1621449900000|2021-05-19 18:45:00|7374.7|7349.7|7377.2|7352.2|7377.4|7352.4|7374.7|7349.7|18
1621450200000|2021-05-19 18:50:00|7377.1|7352.1|7377.2|7352.2|7377.2|7352.2|7376.7|7351.7|15
1621450500000|2021-05-19 18:55:00|7377.1|7352.1|7376.3|7351.3|7377.2|7352.2|7373|7348|49
1621450800000|2021-05-19 19:00:00|7376.4|7351.4|7376.7|7351.7|7377.2|7352.2|7374.8|7349.8|19
1621451100000|2021-05-19 19:05:00|7376.6|7351.6|7376.4|7351.4|7376.7|7351.7|7374.8|7349.8|25
1621451400000|2021-05-19 19:10:00|7376.5|7351.5|7376|7351|7376.5|7351.5|7375.4|7350.4|62
1621451700000|2021-05-19 19:15:00|7375.9|7350.9|7374.3|7349.3|7376.1|7354.8|7369.8|7349.3|5
1621452000000|2021-05-19 19:20:00|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|7368.8|7353.8|1
1621452300000|2021-05-19 19:25:00|7368.9|7353.9|7368.3|7353.3|7374.5|7353.9|7368.3|7349.3|5
1621452600000|2021-05-19 19:30:00|7368|7353|7370.2|7355.2|7374.9|7355.2|7368|7349.5|8
1621452900000|2021-05-19 19:35:00|7376.3|7351.3|7376.7|7351.7|7376.7|7351.7|7376.3|7351.3|6
1621453200000|2021-05-19 19:40:00|7375.5|7350.5|7376.9|7351.9|7376.9|7351.9|7375.4|7350.4|14
1621453500000|2021-05-19 19:45:00|7377.1|7352.1|7376.9|7351.9|7377.1|7352.1|7376.4|7351.4|20
1621453800000|2021-05-19 19:50:00|7376.8|7351.8|7376.8|7351.8|7376.9|7351.9|7376.5|7351.5|26
1621454100000|2021-05-19 19:55:00|7376.9|7351.9|7376.5|7351.5|7377|7352|7376.1|7351.1|12
1621474200000|2021-05-20 01:30:00|7374|7349|7374|7349|7374|7349|7374|7349|1
1621474500000|2021-05-20 01:35:00|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|7373.5|7348.5|1
1621475400000|2021-05-20 01:50:00|7374|7349|7373.5|7348.5|7374|7349|7373.5|7348.5|2
1621476000000|2021-05-20 02:00:00|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|7372.5|7347.5|1
1621476900000|2021-05-20 02:15:00|7375.6|7350.6|7373.5|7348.5|7375.6|7350.6|7373.5|7348.5|2
1621477800000|2021-05-20 02:30:00|7373|7348|7373|7348|7373|7348|7373|7348|1
1621478100000|2021-05-20 02:35:00|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|7372.1|7347.1|1
1621478700000|2021-05-20 02:45:00|7374.6|7349.6|7374.8|7349.8|7374.8|7349.8|7374.6|7349.6|5
1621479000000|2021-05-20 02:50:00|7374.9|7349.9|7375.4|7350.4|7375.4|7350.4|7374.9|7349.9|4
1621479300000|2021-05-20 02:55:00|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|7375.5|7350.5|1
1621479900000|2021-05-20 03:05:00|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|7375.6|7350.6|1
1621480500000|2021-05-20 03:15:00|7375.5|7350.5|7375.4|7350.4|7375.5|7350.5|7375.4|7350.4|2
1621480800000|2021-05-20 03:20:00|7375.3|7350.3|7372.5|7347.5|7375.3|7350.3|7372.5|7347.5|11
1621481100000|2021-05-20 03:25:00|7372.6|7347.6|7373.4|7348.4|7373.6|7348.6|7372.6|7347.6|5
1621481400000|2021-05-20 03:30:00|7373.3|7348.3|7371.5|7346.5|7373.6|7348.6|7370.3|7345.3|22
1621481700000|2021-05-20 03:35:00|7366.6|7351.6|7370.2|7345.2|7371.5|7351.6|7366.6|7344.7|29
1621482000000|2021-05-20 03:40:00|7370|7345|7370.2|7345.2|7370.7|7349.7|7364.7|7344.7|26
1621482300000|2021-05-20 03:45:00|7370|7345|7364.8|7349.8|7370|7350|7364.2|7344.9|31
1621482600000|2021-05-20 03:50:00|7365.5|7350.5|7364.8|7349.8|7366.3|7351.3|7364.4|7349.4|27
1621482900000|2021-05-20 03:55:00|7364.7|7349.7|7365.5|7350.5|7365.6|7350.6|7364.4|7349.4|27
1621483200000|2021-05-20 04:00:00|7365.7|7350.7|7367.8|7352.8|7368.3|7353.3|7365.7|7350.7|32
1621483500000|2021-05-20 04:05:00|7367.9|7352.9|7367.3|7352.3|7368.2|7353.2|7367.3|7352.3|10
1621483800000|2021-05-20 04:10:00|7367|7352|7366.7|7351.7|7367|7352|7365.9|7350.9|25
1621484100000|2021-05-20 04:15:00|7366.5|7351.5|7365.5|7350.5|7366.5|7351.5|7365.2|7350.2|27
1621484400000|2021-05-20 04:20:00|7365.7|7350.7|7365.2|7350.2|7366.1|7351.1|7365|7350|23
1621484700000|2021-05-20 04:25:00|7365.1|7350.1|7365|7350|7365.3|7350.3|7364.6|7349.6|21
1621485000000|2021-05-20 04:30:00|7364.9|7349.9|7364.6|7349.6|7366.2|7351.2|7364.3|7349.3|80
1621485300000|2021-05-20 04:35:00|7364.5|7349.5|7364.6|7349.6|7365.1|7350.1|7364.4|7349.4|22
1621485600000|2021-05-20 04:40:00|7364.7|7349.7|7365|7350|7366|7351|7364.6|7349.6|104
1621485900000|2021-05-20 04:45:00|7364.8|7349.8|7364.6|7349.6|7365.3|7350.3|7364.4|7349.4|42
1621486200000|2021-05-20 04:50:00|7364.4|7349.4|7364.6|7349.6|7364.8|7349.8|7364.4|7349.4|23
1621486500000|2021-05-20 04:55:00|7364|7349|7362.4|7347.4|7364|7349|7361.5|7346.5|49
1621486800000|2021-05-20 05:00:00|7362.3|7347.3|7360.4|7345.4|7362.3|7347.3|7360.1|7345.1|55
1621487100000|2021-05-20 05:05:00|7360.3|7345.3|7359.7|7344.7|7361.5|7346.5|7359.7|7344.7|56
1621487400000|2021-05-20 05:10:00|7359.8|7344.8|7363.3|7348.3|7364.6|7349.6|7359.1|7344.1|90
1621487700000|2021-05-20 05:15:00|7363.1|7348.1|7362.8|7347.8|7363.8|7348.8|7362.1|7347.1|57
1621488000000|2021-05-20 05:20:00|7362.7|7347.7|7361.6|7346.6|7363.9|7348.9|7361.3|7346.3|88
1621488300000|2021-05-20 05:25:00|7361.5|7346.5|7362.2|7347.2|7362.9|7347.9|7361.5|7346.5|54
1621488600000|2021-05-20 05:30:00|7361.9|7346.9|7362.2|7347.2|7362.2|7347.2|7361|7346|41
1621488900000|2021-05-20 05:35:00|7362.3|7347.3|7362.9|7347.9|7362.9|7347.9|7362.2|7347.2|17
1621489200000|2021-05-20 05:40:00|7362.8|7347.8|7362.4|7347.4|7363|7348|7362.3|7347.3|35
1621489500000|2021-05-20 05:45:00|7362.5|7347.5|7363.2|7348.2|7363.2|7348.2|7362.5|7347.5|16
1621489800000|2021-05-20 05:50:00|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|7363.1|7348.1|1
1621490100000|2021-05-20 05:55:00|7363.2|7348.2|7363.6|7348.6|7364.4|7349.4|7363.2|7348.2|17
1621490400000|2021-05-20 06:00:00|7363.7|7348.7|7362.8|7347.8|7363.9|7348.9|7362.8|7347.8|21
1621490700000|2021-05-20 06:05:00|7362.7|7347.7|7361.2|7346.2|7363.1|7348.1|7361.1|7346.1|22
1621491000000|2021-05-20 06:10:00|7361.1|7346.1|7361.2|7346.2|7361.2|7346.2|7361|7346|6
1621491300000|2021-05-20 06:15:00|7361.3|7346.3|7359.6|7344.6|7361.3|7346.3|7359.3|7344.3|17
1621491600000|2021-05-20 06:20:00|7359.7|7344.7|7358.8|7343.8|7359.7|7344.7|7357.8|7342.8|38
1621491900000|2021-05-20 06:25:00|7358.7|7343.7|7359.2|7344.2|7359.2|7344.2|7357.7|7342.7|51
1621492200000|2021-05-20 06:30:00|7359|7344|7357.3|7342.3|7359.2|7344.2|7357|7342|69
1621492500000|2021-05-20 06:35:00|7357.4|7342.4|7360.4|7345.4|7361.1|7346.1|7357.4|7342.4|62
1621492800000|2021-05-20 06:40:00|7360.6|7345.6|7361.6|7346.6|7362|7347|7360.4|7345.4|44
1621493100000|2021-05-20 06:45:00|7361.7|7346.7|7362.1|7347.1|7363.8|7348.8|7361.7|7346.7|78
1621493400000|2021-05-20 06:50:00|7362.3|7347.3|7362.1|7347.1|7362.5|7347.5|7362|7347|16
1621493700000|2021-05-20 06:55:00|7362.3|7347.3|7363.8|7348.8|7363.8|7348.8|7362.1|7347.1|51
1621494000000|2021-05-20 07:00:00|7363.7|7348.7|7362.1|7347.1|7363.7|7348.7|7361.9|7346.9|42
1621494300000|2021-05-20 07:05:00|7362|7347|7361.3|7346.3|7362.1|7347.1|7360.9|7345.9|45
1621494600000|2021-05-20 07:10:00|7361.2|7346.2|7359.6|7344.6|7361.2|7346.2|7359.3|7344.3|67
1621494900000|2021-05-20 07:15:00|7359.5|7344.5|7359.8|7344.8|7359.9|7344.9|7359.2|7344.2|22
1621495200000|2021-05-20 07:20:00|7359.9|7344.9|7359.9|7344.9|7360|7345|7359.9|7344.9|5
1621495500000|2021-05-20 07:25:00|7359.8|7344.8|7360.9|7345.9|7360.9|7345.9|7359.4|7344.4|16
1621495800000|2021-05-20 07:30:00|7360.7|7345.7|7359.8|7344.8|7361.3|7346.3|7359.8|7344.8|60
1621496100000|2021-05-20 07:35:00|7359.6|7344.6|7357.8|7342.8|7359.9|7344.9|7357.4|7342.4|58
1621496400000|2021-05-20 07:40:00|7357.6|7342.6|7357.6|7342.6|7358.7|7343.7|7356.8|7341.8|43
1621496700000|2021-05-20 07:45:00|7358|7343|7357.4|7342.4|7358.2|7343.2|7357.4|7342.4|9
1621497000000|2021-05-20 07:50:00|7357.3|7342.3|7357.8|7342.8|7359.1|7344.1|7356.8|7341.8|40
1621497300000|2021-05-20 07:55:00|7358.3|7343.3|7355.8|7340.8|7358.3|7343.3|7355.3|7340.3|95
1621497600000|2021-05-20 08:00:00|7360.7|7335.7|7360.1|7335.1|7361.1|7340.7|7353.5|7332.2|150
1621497900000|2021-05-20 08:05:00|7360.4|7335.4|7355.9|7340.9|7362|7341.5|7355.9|7335.4|15
1621498200000|2021-05-20 08:10:00|7355.8|7340.8|7356.6|7341.6|7357|7342|7355.1|7340.1|32
1621498500000|2021-05-20 08:15:00|7356.2|7341.2|7357.2|7342.2|7357.5|7342.5|7356.2|7341.2|18
1621498800000|2021-05-20 08:20:00|7357.3|7342.3|7360.8|7345.8|7360.8|7345.8|7357.3|7342.3|44
1621499100000|2021-05-20 08:25:00|7360.9|7345.9|7361.6|7346.6|7362.5|7347.5|7360.6|7345.6|29
1621499400000|2021-05-20 08:30:00|7361.1|7346.1|7360.9|7345.9|7361.1|7346.1|7360.8|7345.8|6
1621499700000|2021-05-20 08:35:00|7360.8|7345.8|7360.8|7345.8|7361.1|7346.1|7360.6|7345.6|15
1621500000000|2021-05-20 08:40:00|7360.6|7345.6|7360.3|7345.3|7360.8|7345.8|7358.3|7343.3|40
1621500300000|2021-05-20 08:45:00|7360.4|7345.4|7360|7345|7361.1|7346.1|7360|7345|24
1621500600000|2021-05-20 08:50:00|7359.8|7344.8|7360.7|7345.7|7360.8|7345.8|7359.8|7344.8|12
1621500900000|2021-05-20 08:55:00|7360.5|7345.5|7360.5|7345.5|7361.5|7346.5|7360.4|7345.4|24
1621501200000|2021-05-20 09:00:00|7360.4|7345.4|7360|7345|7360.7|7345.7|7359|7344|51
1621501500000|2021-05-20 09:05:00|7359.5|7344.5|7359.4|7344.4|7359.6|7344.6|7359.1|7344.1|9
1621501800000|2021-05-20 09:10:00|7359.6|7344.6|7359.6|7344.6|7359.7|7344.7|7359.6|7344.6|3
1621502100000|2021-05-20 09:15:00|7359.5|7344.5|7359.4|7344.4|7359.5|7344.5|7359.2|7344.2|6
1621502400000|2021-05-20 09:20:00|7358.9|7343.9|7360.2|7345.2|7360.8|7345.8|7358|7343|80
1621502700000|2021-05-20 09:25:00|7360.3|7345.3|7359.9|7344.9|7361|7346|7359.9|7344.9|24
1621503000000|2021-05-20 09:30:00|7360.3|7345.3|7361.5|7346.5|7361.5|7346.5|7360.3|7345.3|21
1621503300000|2021-05-20 09:35:00|7361.4|7346.4|7361.5|7346.5|7362.5|7347.5|7361|7346|28
1621503600000|2021-05-20 09:40:00|7361.7|7346.7|7361.4|7346.4|7362.5|7347.5|7361|7346|26
1621503900000|2021-05-20 09:45:00|7361.5|7346.5|7360.6|7345.6|7361.5|7346.5|7360.3|7345.3|29
1621504200000|2021-05-20 09:50:00|7360.4|7345.4|7359.4|7344.4|7360.4|7345.4|7359.2|7344.2|62
1621504500000|2021-05-20 09:55:00|7359.2|7344.2|7357|7342|7360.3|7345.3|7356.5|7341.5|72
1621504800000|2021-05-20 10:00:00|7356.9|7341.9|7355.6|7340.6|7358.4|7343.4|7355.4|7340.4|33
1621505100000|2021-05-20 10:05:00|7355.8|7340.8|7356.6|7341.6|7356.6|7341.6|7355.6|7340.6|69
1621505400000|2021-05-20 10:10:00|7356.5|7341.5|7357.9|7342.9|7357.9|7342.9|7356.4|7341.4|14
1621505700000|2021-05-20 10:15:00|7358|7343|7358.6|7343.6|7358.6|7343.6|7357.8|7342.8|14
1621506000000|2021-05-20 10:20:00|7358.7|7343.7|7359.5|7344.5|7360.1|7345.1|7358.7|7343.7|41
1621506300000|2021-05-20 10:25:00|7359.7|7344.7|7359.3|7344.3|7359.8|7344.8|7358.8|7343.8|40
1621506600000|2021-05-20 10:30:00|7359.4|7344.4|7359.5|7344.5|7359.8|7344.8|7359.4|7344.4|53
1621506900000|2021-05-20 10:35:00|7359.4|7344.4|7359.6|7344.6|7359.8|7344.8|7358.6|7343.6|33
1621507200000|2021-05-20 10:40:00|7359.5|7344.5|7358.8|7343.8|7359.8|7344.8|7358.1|7343.1|27
1621507500000|2021-05-20 10:45:00|7358.9|7343.9|7358.9|7343.9|7359.1|7344.1|7358.7|7343.7|9
1621507800000|2021-05-20 10:50:00|7358.8|7343.8|7358.7|7343.7|7358.9|7343.9|7358.2|7343.2|15
1621508100000|2021-05-20 10:55:00|7358.8|7343.8|7358.8|7343.8|7359.1|7344.1|7358.8|7343.8|25
1621508400000|2021-05-20 11:00:00|7358.9|7343.9|7358.3|7343.3|7359|7344|7358.2|7343.2|95
1621508700000|2021-05-20 11:05:00|7358.2|7343.2|7358.5|7343.5|7358.7|7343.7|7358.2|7343.2|21
1621509000000|2021-05-20 11:10:00|7358.6|7343.6|7358.3|7343.3|7358.6|7343.6|7358.3|7343.3|15
1621509300000|2021-05-20 11:15:00|7358.4|7343.4|7358.3|7343.3|7358.5|7343.5|7358.2|7343.2|19
1621509600000|2021-05-20 11:20:00|7358.4|7343.4|7358.8|7343.8|7358.8|7343.8|7358.2|7343.2|52
1621509900000|2021-05-20 11:25:00|7358.7|7343.7|7358.7|7343.7|7358.8|7343.8|7358.3|7343.3|37
1621510200000|2021-05-20 11:30:00|7358.6|7343.6|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|3
1621510800000|2021-05-20 11:40:00|7358.7|7343.7|7358.6|7343.6|7358.7|7343.7|7358.6|7343.6|2
1621511100000|2021-05-20 11:45:00|7358.1|7343.1|7358.2|7343.2|7358.6|7343.6|7358.1|7343.1|9
1621511400000|2021-05-20 11:50:00|7358.8|7343.8|7359.3|7344.3|7359.3|7344.3|7358.4|7343.4|10
1621511700000|2021-05-20 11:55:00|7359|7344|7358.4|7343.4|7359|7344|7358.1|7343.1|4
1621512000000|2021-05-20 12:00:00|7357.7|7342.7|7355.4|7340.4|7361.3|7342.7|7355.2|7336|39
1621512300000|2021-05-20 12:05:00|7355.2|7340.2|7355.6|7340.6|7355.9|7340.9|7354.8|7339.8|23
1621512600000|2021-05-20 12:10:00|7355.2|7340.2|7354.6|7339.6|7359.2|7340.2|7353.6|7334|25
1621512900000|2021-05-20 12:15:00|7354.5|7339.5|7354.5|7339.5|7354.6|7339.6|7354.5|7339.5|3
1621513200000|2021-05-20 12:20:00|7354.9|7339.9|7355.2|7340.2|7355.2|7340.2|7354.9|7339.9|10
1621513500000|2021-05-20 12:25:00|7355|7340|7354.6|7339.6|7355|7340|7354.3|7339.3|18
1621513800000|2021-05-20 12:30:00|7354.5|7339.5|7353.7|7338.7|7354.5|7339.5|7353.2|7338.2|10
1621514100000|2021-05-20 12:35:00|7353.6|7338.6|7353|7338|7354|7339|7352.9|7337.9|14
1621514400000|2021-05-20 12:40:00|7352.9|7337.9|7353.1|7338.1|7353.9|7338.9|7352.3|7337.3|21
1621514700000|2021-05-20 12:45:00|7353|7338|7353.1|7338.1|7353.2|7338.2|7353|7338|6
1621515000000|2021-05-20 12:50:00|7353.2|7338.2|7353.9|7338.9|7354|7339|7353.2|7338.2|8
1621515300000|2021-05-20 12:55:00|7353.6|7338.6|7353.9|7338.9|7353.9|7338.9|7353.6|7338.6|5
1621515600000|2021-05-20 13:00:00|7354.2|7339.2|7355.2|7340.2|7355.2|7340.2|7354.2|7339.2|9
1621515900000|2021-05-20 13:05:00|7355.1|7340.1|7354.7|7339.7|7355.3|7340.3|7354.7|7339.7|11
1621516200000|2021-05-20 13:10:00|7355.1|7340.1|7355.1|7340.1|7355.3|7340.3|7355.1|7340.1|4
1621516500000|2021-05-20 13:15:00|7354.7|7339.7|7355.2|7340.2|7355.2|7340.2|7354.7|7339.7|3
1621516800000|2021-05-20 13:20:00|7355.1|7340.1|7355.2|7340.2|7355.2|7340.2|7354.6|7339.6|5
1621517100000|2021-05-20 13:25:00|7355.4|7340.4|7355|7340|7361.3|7341|7355|7335.9|10
1621517400000|2021-05-20 13:30:00|7355.5|7340.5|7356|7341|7356.4|7341.4|7355|7340|19
1621517700000|2021-05-20 13:35:00|7355.9|7340.9|7353.2|7338.2|7355.9|7340.9|7353|7338|29
1621518000000|2021-05-20 13:40:00|7353.9|7338.9|7353.4|7338.4|7354.1|7339.1|7353.3|7338.3|6
1621518300000|2021-05-20 13:45:00|7353.1|7338.1|7353.2|7338.2|7353.3|7338.3|7353.1|7338.1|4
1621518600000|2021-05-20 13:50:00|7352.5|7337.5|7352.8|7337.8|7353.2|7338.2|7352.5|7337.5|10
1621518900000|2021-05-20 13:55:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353|7338|3
1621519200000|2021-05-20 14:00:00|7353.1|7338.1|7352.8|7337.8|7353.1|7338.1|7352.7|7337.7|3
1621519800000|2021-05-20 14:10:00|7352.7|7337.7|7358.4|7333.4|7360.6|7339.9|7352.7|7333.4|24
1621520100000|2021-05-20 14:15:00|7358.5|7333.5|7358.5|7333.5|7358.7|7339.1|7353.8|7333.5|17
1621520400000|2021-05-20 14:20:00|7353.1|7338.1|7351|7336|7355.8|7338.1|7351|7330.8|11
1621520700000|2021-05-20 14:25:00|7351.1|7336.1|7351.2|7336.2|7351.3|7336.3|7351.1|7336.1|3
1621521000000|2021-05-20 14:30:00|7350.6|7335.6|7351|7336|7351.1|7336.1|7350.3|7335.3|7
1621521300000|2021-05-20 14:35:00|7351.2|7336.2|7351.6|7336.6|7351.8|7336.8|7351.2|7336.2|14
1621521600000|2021-05-20 14:40:00|7351.1|7336.1|7351|7336|7351.1|7336.1|7350.7|7335.7|9
1621521900000|2021-05-20 14:45:00|7350.9|7335.9|7352.2|7337.2|7352.2|7337.2|7350.9|7335.9|8
1621522200000|2021-05-20 14:50:00|7352.1|7337.1|7352.2|7337.2|7352.3|7337.3|7352.1|7337.1|4
1621522500000|2021-05-20 14:55:00|7352.3|7337.3|7351.9|7336.9|7352.3|7337.3|7351.1|7336.1|23
1621522800000|2021-05-20 15:00:00|7351.7|7336.7|7351.7|7336.7|7352|7337|7351.5|7336.5|15
1621523100000|2021-05-20 15:05:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.6|7336.6|5
1621523400000|2021-05-20 15:10:00|7351.6|7336.6|7351.6|7336.6|7351.8|7336.8|7351|7336|7
1621524300000|2021-05-20 15:25:00|7351.7|7336.7|7351.5|7336.5|7351.8|7336.8|7351.4|7336.4|14
1621524600000|2021-05-20 15:30:00|7351.6|7336.6|7351.4|7336.4|7351.7|7336.7|7351.4|7336.4|6
1621524900000|2021-05-20 15:35:00|7351.7|7336.7|7351.7|7336.7|7351.8|7336.8|7351.6|7336.6|8
1621525200000|2021-05-20 15:40:00|7351.8|7336.8|7351.6|7336.6|7356.5|7336.8|7350.9|7331.5|15
1621525500000|2021-05-20 15:45:00|7351.5|7336.5|7350.6|7335.6|7351.6|7336.6|7350.6|7335.6|19
1621525800000|2021-05-20 15:50:00|7350.7|7335.7|7351.4|7336.4|7356.6|7336.6|7350.7|7331.5|8
1621526100000|2021-05-20 15:55:00|7351.5|7336.5|7351.4|7336.4|7351.5|7336.5|7351.4|7336.4|2
1621526400000|2021-05-20 16:00:00|7351.3|7336.3|7351.3|7336.3|7351.4|7336.4|7351.3|7336.3|7
1621526700000|2021-05-20 16:05:00|7351.4|7336.4|7351.5|7336.5|7352.3|7337.3|7351.3|7336.3|8
1621527000000|2021-05-20 16:10:00|7351.8|7336.8|7352.7|7337.7|7352.7|7337.7|7351.8|7336.8|4
1621527300000|2021-05-20 16:15:00|7352.6|7337.6|7353.1|7338.1|7353.1|7338.1|7352.6|7337.6|18
1621527600000|2021-05-20 16:20:00|7352.3|7337.3|7352.8|7337.8|7352.9|7337.9|7352.1|7337.1|12
1621527900000|2021-05-20 16:25:00|7352.3|7337.3|7351.7|7336.7|7352.3|7337.3|7351.7|7336.7|5
1621528200000|2021-05-20 16:30:00|7351.6|7336.6|7351.8|7336.8|7352|7337|7351.5|7336.5|22
1621528500000|2021-05-20 16:35:00|7352|7337|7352|7337|7352.1|7337.1|7352|7337|5
1621529400000|2021-05-20 16:50:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621529700000|2021-05-20 16:55:00|7351.7|7336.7|7351.5|7336.5|7351.7|7336.7|7351.5|7336.5|2
1621530000000|2021-05-20 17:00:00|7351.9|7336.9|7351.9|7336.9|7352|7337|7351.9|7336.9|5
1621530300000|2021-05-20 17:05:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|8
1621530600000|2021-05-20 17:10:00|7352|7337|7352|7337|7352|7337|7352|7337|1
1621530900000|2021-05-20 17:15:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621531200000|2021-05-20 17:20:00|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|7351.4|7336.4|1
1621531500000|2021-05-20 17:25:00|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|7351.5|7336.5|1
1621532100000|2021-05-20 17:35:00|7351.4|7336.4|7355.6|7330.6|7355.6|7336.5|7351.4|7330.3|27
1621532400000|2021-05-20 17:40:00|7355.5|7330.5|7349.7|7334.7|7355.7|7335.2|7349.5|7330.1|41
1621532700000|2021-05-20 17:45:00|7349.8|7334.8|7350.8|7335.8|7355.8|7336|7349.7|7330.8|56
1621533000000|2021-05-20 17:50:00|7351|7336|7356.2|7331.2|7356.2|7336|7350.7|7330.8|25
1621533300000|2021-05-20 17:55:00|7351.6|7336.6|7351.8|7336.8|7357|7336.8|7351.4|7331.5|15
1621533600000|2021-05-20 18:00:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621534500000|2021-05-20 18:15:00|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|7351.7|7336.7|1
1621534800000|2021-05-20 18:20:00|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|7351.8|7336.8|1
1621535100000|2021-05-20 18:25:00|7351.7|7336.7|7351.8|7336.8|7351.8|7336.8|7351.7|7336.7|2
1621535400000|2021-05-20 18:30:00|7351.7|7336.7|7352.4|7337.4|7352.4|7337.4|7351.7|7336.7|4
1621535700000|2021-05-20 18:35:00|7351.3|7336.3|7351|7336|7351.6|7336.6|7351|7336|14
1621536300000|2021-05-20 18:45:00|7351.1|7336.1|7351.2|7336.2|7351.2|7336.2|7351.1|7336.1|2
1621536600000|2021-05-20 18:50:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|1
1621537200000|2021-05-20 19:00:00|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|7351.2|7336.2|1
1621537800000|2021-05-20 19:10:00|7351|7336|7350.9|7335.9|7351|7336|7350.9|7335.9|4
1621538100000|2021-05-20 19:15:00|7351|7336|7350.9|7335.9|7351.1|7336.1|7350.9|7335.9|4
1621538700000|2021-05-20 19:25:00|7351|7336|7354.7|7329.7|7354.7|7336.2|7349.5|7329.7|12
1621539000000|2021-05-20 19:30:00|7354.4|7329.4|7354.4|7329.4|7354.6|7329.6|7354.4|7329.4|3
1621539900000|2021-05-20 19:45:00|7354.5|7329.5|7349.9|7334.9|7354.7|7334.9|7349.9|7329.5|3
1621540200000|2021-05-20 19:50:00|7349.7|7334.7|7349.7|7334.7|7349.7|7334.7|7349.4|7334.4|5
1621540500000|2021-05-20 19:55:00|7349.9|7334.9|7348.8|7333.8|7349.9|7334.9|7348.8|7333.8|9
1621560600000|2021-05-21 01:30:00|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|7352.5|7327.5|1
1621560900000|2021-05-21 01:35:00|7351|7326|7351|7326|7351|7326|7351|7326|1
1621561800000|2021-05-21 01:50:00|7350|7325|7350|7325|7350|7325|7350|7325|1
1621562100000|2021-05-21 01:55:00|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|7351.1|7326.1|1
1621563300000|2021-05-21 02:15:00|7353.5|7328.5|7353.5|7328.5|7353.5|7328.5|7352.6|7327.6|6
1621563600000|2021-05-21 02:20:00|7354.9|7329.9|7355|7330|7355|7330|7354.9|7329.9|2
1621563900000|2021-05-21 02:25:00|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|7355.1|7330.1|1
1621565400000|2021-05-21 02:50:00|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|7353.3|7328.3|1
1621565700000|2021-05-21 02:55:00|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|7354.6|7329.6|1
1621566000000|2021-05-21 03:00:00|7354|7329|7353.5|7328.5|7354|7329|7353|7328|9
1621566300000|2021-05-21 03:05:00|7353.4|7328.4|7350.4|7325.4|7353.4|7328.4|7350.1|7325.1|9
1621566600000|2021-05-21 03:10:00|7350.5|7325.5|7351.3|7326.3|7352|7327|7350.5|7325.5|6
1621566900000|2021-05-21 03:15:00|7350.7|7325.7|7351.1|7326.1|7351.2|7326.2|7350.6|7325.6|5
1621567200000|2021-05-21 03:20:00|7351.3|7326.3|7351.1|7326.1|7351.3|7326.3|7351.1|7326.1|5
1621567800000|2021-05-21 03:30:00|7351.2|7326.2|7351.3|7326.3|7351.4|7326.4|7351.1|7326.1|5
1621568100000|2021-05-21 03:35:00|7346.1|7331.1|7351.3|7326.3|7351.3|7331.1|7346.1|7326.3|2
1621568400000|2021-05-21 03:40:00|7351.8|7326.8|7349.4|7334.4|7354.6|7335|7347.6|7326.8|57
1621568700000|2021-05-21 03:45:00|7349.6|7334.6|7350.6|7335.6|7351.4|7336.4|7349.6|7334.6|31
1621569000000|2021-05-21 03:50:00|7350.5|7335.5|7351.1|7336.1|7355.9|7337.2|7349.5|7330.9|64
1621569300000|2021-05-21 03:55:00|7350.9|7335.9|7350.7|7335.7|7351.1|7336.1|7350.3|7335.3|31
1621569600000|2021-05-21 04:00:00|7350.8|7335.8|7351.1|7336.1|7351.2|7336.2|7350.8|7335.8|14
1621569900000|2021-05-21 04:05:00|7351.2|7336.2|7350.4|7335.4|7352.3|7337.3|7350.3|7335.3|30
1621570200000|2021-05-21 04:10:00|7350.3|7335.3|7348.3|7333.3|7350.5|7335.5|7348.3|7333.3|44
1621570500000|2021-05-21 04:15:00|7348.2|7333.2|7346.4|7331.4|7348.2|7333.2|7346.2|7331.2|44
1621570800000|2021-05-21 04:20:00|7346.3|7331.3|7349.4|7324.4|7349.5|7332.5|7345.4|7323.9|41
1621571100000|2021-05-21 04:25:00|7349.3|7324.3|7348.3|7323.3|7349.4|7324.4|7348.2|7323.2|10
1621571400000|2021-05-21 04:30:00|7345|7330|7345.5|7330.5|7346|7331|7344.5|7329.5|39
1621571700000|2021-05-21 04:35:00|7345.4|7330.4|7345.6|7330.6|7346|7331|7345.3|7330.3|19
1621572000000|2021-05-21 04:40:00|7345.5|7330.5|7345.6|7330.6|7346.1|7331.1|7345.3|7330.3|18
1621572300000|2021-05-21 04:45:00|7345.5|7330.5|7345.3|7330.3|7345.5|7330.5|7344.2|7329.2|22
1621572600000|2021-05-21 04:50:00|7345.4|7330.4|7345.7|7330.7|7346.3|7331.3|7345.4|7330.4|10
1621572900000|2021-05-21 04:55:00|7345.6|7330.6|7345.7|7330.7|7346.1|7331.1|7345.5|7330.5|15
1621573200000|2021-05-21 05:00:00|7345.6|7330.6|7342.8|7327.8|7345.7|7330.7|7342.2|7327.2|60
1621573500000|2021-05-21 05:05:00|7343.3|7328.3|7343.8|7328.8|7344|7329|7342.9|7327.9|73
1621573800000|2021-05-21 05:10:00|7343.9|7328.9|7345|7330|7345.6|7330.6|7343.2|7328.2|70
1621574100000|2021-05-21 05:15:00|7345.1|7330.1|7344|7329|7345.9|7330.9|7344|7329|29
1621574400000|2021-05-21 05:20:00|7344.1|7329.1|7344.5|7329.5|7344.6|7329.6|7343.8|7328.8|39
1621574700000|2021-05-21 05:25:00|7344.6|7329.6|7344.2|7329.2|7344.6|7329.6|7344.1|7329.1|26
1621575000000|2021-05-21 05:30:00|7344.5|7329.5|7343.7|7328.7|7344.5|7329.5|7343.6|7328.6|32
1621575300000|2021-05-21 05:35:00|7343.8|7328.8|7344.8|7329.8|7345|7330|7343.2|7328.2|36
1621575600000|2021-05-21 05:40:00|7344.9|7329.9|7345.3|7330.3|7345.9|7330.9|7344.7|7329.7|27
1621575900000|2021-05-21 05:45:00|7345|7330|7342.8|7327.8|7345|7330|7342.8|7327.8|17
1621576200000|2021-05-21 05:50:00|7342.9|7327.9|7342.8|7327.8|7343|7328|7342.8|7327.8|3
1621576500000|2021-05-21 05:55:00|7342.7|7327.7|7342.7|7327.7|7342.8|7327.8|7342.7|7327.7|3
1621576800000|2021-05-21 06:00:00|7342.3|7327.3|7341.4|7326.4|7342.3|7327.3|7341.2|7326.2|24
1621577100000|2021-05-21 06:05:00|7341.3|7326.3|7340.9|7325.9|7342.3|7327.3|7340.8|7325.8|20
1621577400000|2021-05-21 06:10:00|7340.8|7325.8|7341.9|7326.9|7342|7327|7340.8|7325.8|24
1621577700000|2021-05-21 06:15:00|7341.7|7326.7|7342.6|7327.6|7342.6|7327.6|7341.5|7326.5|45
1621578000000|2021-05-21 06:20:00|7342.5|7327.5|7344|7329|7344.4|7329.4|7342.3|7327.3|48
1621578300000|2021-05-21 06:25:00|7344.2|7329.2|7345.4|7330.4|7345.6|7330.6|7344.2|7329.2|30
1621578600000|2021-05-21 06:30:00|7345.6|7330.6|7351.1|7336.1|7357.1|7336.9|7345.4|7330.4|158
1621578900000|2021-05-21 06:35:00|7351|7336|7351.2|7336.2|7352.8|7337.8|7350|7335|162
1621579200000|2021-05-21 06:40:00|7351.1|7336.1|7352.2|7337.2|7354.1|7339.1|7350.8|7335.8|156
1621579500000|2021-05-21 06:45:00|7352.3|7337.3|7353.1|7338.1|7354.3|7339.3|7351.5|7336.5|64
1621579800000|2021-05-21 06:50:00|7353.2|7338.2|7352.2|7337.2|7353.3|7338.3|7351.4|7336.4|50
1621580100000|2021-05-21 06:55:00|7352.5|7337.5|7352.9|7337.9|7355.3|7340.3|7352.5|7337.5|54
1621580400000|2021-05-21 07:00:00|7353|7338|7352.6|7337.6|7354|7339|7351.7|7336.7|50
1621580700000|2021-05-21 07:05:00|7352.7|7337.7|7353|7338|7353.5|7338.5|7351.8|7336.8|46
1621581000000|2021-05-21 07:10:00|7352.8|7337.8|7353.8|7338.8|7354.3|7339.3|7352.8|7337.8|50
1621581300000|2021-05-21 07:15:00|7353.6|7338.6|7353|7338|7353.7|7338.7|7352.1|7337.1|53
1621581600000|2021-05-21 07:20:00|7352.8|7337.8|7350.2|7335.2|7352.8|7337.8|7350|7335|57
1621581900000|2021-05-21 07:25:00|7350.4|7335.4|7350.9|7335.9|7352.8|7337.8|7350.2|7335.2|73
1621582200000|2021-05-21 07:30:00|7351|7336|7353.6|7338.6|7353.8|7338.8|7351|7336|48
1621582500000|2021-05-21 07:35:00|7353.8|7338.8|7353.4|7338.4|7353.8|7338.8|7352.4|7337.4|32
1621582800000|2021-05-21 07:40:00|7353.6|7338.6|7350.7|7335.7|7353.8|7338.8|7350.7|7335.7|33
1621583100000|2021-05-21 07:45:00|7350.8|7335.8|7351.1|7336.1|7352|7337|7350.8|7335.8|26
1621583400000|2021-05-21 07:50:00|7351|7336|7350.2|7335.2|7351.3|7336.3|7350|7335|25
1621583700000|2021-05-21 07:55:00|7350|7335|7351.3|7336.3|7351.7|7336.7|7350|7335|40
1621584000000|2021-05-21 08:00:00|7351.1|7336.1|7350.5|7335.5|7351.4|7336.4|7349.7|7334.7|55
1621584300000|2021-05-21 08:05:00|7350.4|7335.4|7349.9|7334.9|7351.5|7336.5|7349.9|7334.9|26
1621584600000|2021-05-21 08:10:00|7350|7335|7350.4|7335.4|7350.4|7335.4|7349.7|7334.7|15
1621584900000|2021-05-21 08:15:00|7350.2|7335.2|7350.3|7335.3|7350.6|7335.6|7350|7335|14
1621585200000|2021-05-21 08:20:00|7350.4|7335.4|7348.5|7333.5|7352.8|7335.8|7347.6|7327.6|47
1621585500000|2021-05-21 08:25:00|7348.6|7333.6|7346.7|7331.7|7352.7|7333.9|7346.7|7326.8|57
1621585800000|2021-05-21 08:30:00|7346.6|7331.6|7345.7|7330.7|7347.1|7332.1|7345|7330|67
1621586100000|2021-05-21 08:35:00|7345.9|7330.9|7344.3|7329.3|7345.9|7330.9|7344.3|7329.3|59
1621586400000|2021-05-21 08:40:00|7344.6|7329.6|7342.5|7327.5|7344.8|7329.8|7342.4|7327.4|54
1621586700000|2021-05-21 08:45:00|7342.4|7327.4|7343.7|7328.7|7343.8|7328.8|7342.4|7327.4|59
1621587000000|2021-05-21 08:50:00|7343.9|7328.9|7343.1|7328.1|7345.2|7330.2|7342.7|7327.7|55
1621587300000|2021-05-21 08:55:00|7343|7328|7342.3|7327.3|7347.4|7328.6|7341.7|7322|70
1621587600000|2021-05-21 09:00:00|7342|7327|7342|7327|7342.1|7327.1|7340.4|7325.4|62
1621587900000|2021-05-21 09:05:00|7342.1|7327.1|7341.1|7326.1|7343.6|7328.6|7340.3|7325.3|84
1621588200000|2021-05-21 09:10:00|7341|7326|7340.2|7325.2|7342.2|7327.2|7339.7|7324.7|50
1621588500000|2021-05-21 09:15:00|7340.1|7325.1|7337|7322|7340.1|7325.1|7335.1|7320.1|153
1621588800000|2021-05-21 09:20:00|7337.1|7322.1|7338.5|7323.5|7338.5|7323.5|7334.1|7319.1|101
1621589100000|2021-05-21 09:25:00|7338.8|7323.8|7339.1|7324.1|7339.3|7324.3|7338.2|7323.2|41
1621589400000|2021-05-21 09:30:00|7339.3|7324.3|7339.6|7324.6|7340.8|7325.8|7339.1|7324.1|29
1621589700000|2021-05-21 09:35:00|7339.4|7324.4|7339|7324|7340.3|7325.3|7338.7|7323.7|40
1621590000000|2021-05-21 09:40:00|7338.9|7323.9|7337.6|7322.6|7339|7324|7337.1|7322.1|59
1621590300000|2021-05-21 09:45:00|7337.5|7322.5|7335|7320|7337.6|7322.6|7335|7320|33
1621590600000|2021-05-21 09:50:00|7334.8|7319.8|7331.9|7316.9|7335.1|7320.1|7330|7315|120
1621590900000|2021-05-21 09:55:00|7332.7|7317.7|7330.9|7315.9|7332.9|7317.9|7328.2|7313.2|143
1621591200000|2021-05-21 10:00:00|7331|7316|7328.7|7313.7|7331|7316|7327.9|7312.9|112
1621591500000|2021-05-21 10:05:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7326.9|7311.9|60
1621591800000|2021-05-21 10:10:00|7328|7313|7324.8|7309.8|7328.8|7313.8|7324.5|7309.5|80
1621592100000|2021-05-21 10:15:00|7324.9|7309.9|7325.7|7310.7|7326.6|7311.6|7324.3|7309.3|88
1621592400000|2021-05-21 10:20:00|7325.8|7310.8|7327.7|7312.7|7327.9|7312.9|7325.2|7310.2|90
1621592700000|2021-05-21 10:25:00|7327.6|7312.6|7326.7|7311.7|7327.6|7312.6|7325.8|7310.8|46
1621593000000|2021-05-21 10:30:00|7326.6|7311.6|7326.6|7311.6|7327.1|7312.1|7326.5|7311.5|29
1621593300000|2021-05-21 10:35:00|7326.9|7311.9|7326.6|7311.6|7327|7312|7326.5|7311.5|27
1621593600000|2021-05-21 10:40:00|7327|7312|7326.9|7311.9|7327.9|7312.9|7326.6|7311.6|25
1621593900000|2021-05-21 10:45:00|7327.2|7312.2|7324.7|7309.7|7327.2|7312.2|7324.3|7309.3|36
1621594200000|2021-05-21 10:50:00|7324.6|7309.6|7323.8|7308.8|7324.6|7309.6|7323.1|7308.1|16
1621594500000|2021-05-21 10:55:00|7323.9|7308.9|7324.4|7309.4|7324.5|7309.5|7323.3|7308.3|38
1621594800000|2021-05-21 11:00:00|7324.3|7309.3|7324.4|7309.4|7324.6|7309.6|7323.9|7308.9|57
1621595100000|2021-05-21 11:05:00|7324.6|7309.6|7325.7|7310.7|7326.8|7311.8|7324.4|7309.4|44
1621595400000|2021-05-21 11:10:00|7326|7311|7326.8|7311.8|7327.3|7312.3|7326|7311|26
1621595700000|2021-05-21 11:15:00|7327.1|7312.1|7325.8|7310.8|7327.1|7312.1|7325.7|7310.7|37
1621596000000|2021-05-21 11:20:00|7325.7|7310.7|7326.3|7311.3|7326.6|7311.6|7325.6|7310.6|40
1621596300000|2021-05-21 11:25:00|7326.6|7311.6|7326.7|7311.7|7327.4|7312.4|7326.3|7311.3|33
1621596600000|2021-05-21 11:30:00|7326.8|7311.8|7327|7312|7327|7312|7326.8|7311.8|4
1621596900000|2021-05-21 11:35:00|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|7326.9|7311.9|1
1621597500000|2021-05-21 11:45:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7326.9|7311.9|4
1621597800000|2021-05-21 11:50:00|7326.9|7311.9|7326.8|7311.8|7327.5|7312.5|7326.7|7311.7|33
1621598100000|2021-05-21 11:55:00|7327|7312|7329.8|7314.8|7330|7315|7326.7|7311.7|50
1621598400000|2021-05-21 12:00:00|7329.7|7314.7|7331|7316|7331.9|7316.9|7329.7|7314.7|52
1621598700000|2021-05-21 12:05:00|7331.1|7316.1|7332.1|7317.1|7332.3|7317.3|7330.9|7315.9|39
1621599000000|2021-05-21 12:10:00|7332|7317|7332.7|7317.7|7333.1|7318.1|7331.6|7316.6|30
1621599300000|2021-05-21 12:15:00|7332.3|7317.3|7331.7|7316.7|7332.3|7317.3|7331.7|7316.7|19
1621599600000|2021-05-21 12:20:00|7331.6|7316.6|7329|7314|7331.7|7316.7|7328.7|7313.7|69
1621599900000|2021-05-21 12:25:00|7329.1|7314.1|7329|7314|7329.3|7314.3|7328.8|7313.8|26
1621600200000|2021-05-21 12:30:00|7329.2|7314.2|7328.4|7313.4|7329.2|7314.2|7328.4|7313.4|8
1621600500000|2021-05-21 12:35:00|7328.3|7313.3|7328.5|7313.5|7328.5|7313.5|7326.9|7311.9|19
1621600800000|2021-05-21 12:40:00|7328.2|7313.2|7327.4|7312.4|7328.2|7313.2|7327.1|7312.1|22
1621601100000|2021-05-21 12:45:00|7327.3|7312.3|7327.3|7312.3|7327.9|7312.9|7327.2|7312.2|11
1621601400000|2021-05-21 12:50:00|7327.6|7312.6|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|4
1621601700000|2021-05-21 12:55:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.6|7312.6|6
1621602000000|2021-05-21 13:00:00|7328|7313|7327.3|7312.3|7328.2|7313.2|7327.3|7312.3|55
1621602300000|2021-05-21 13:05:00|7327.4|7312.4|7329.8|7314.8|7329.8|7314.8|7327.4|7312.4|39
1621602600000|2021-05-21 13:10:00|7330|7315|7330.1|7315.1|7330.4|7315.4|7329.6|7314.6|19
1621602900000|2021-05-21 13:15:00|7330|7315|7329.9|7314.9|7330.3|7315.3|7329.8|7314.8|10
1621603200000|2021-05-21 13:20:00|7330|7315|7330.1|7315.1|7330.2|7315.2|7329.9|7314.9|5
1621603500000|2021-05-21 13:25:00|7330|7315|7331|7316|7331|7316|7329.8|7314.8|6
1621603800000|2021-05-21 13:30:00|7330.9|7315.9|7331.3|7316.3|7331.6|7316.6|7330|7315|20
1621604100000|2021-05-21 13:35:00|7332|7317|7332.2|7317.2|7332.9|7317.9|7332|7317|12
1621604400000|2021-05-21 13:40:00|7332|7317|7330.8|7315.8|7332|7317|7330.3|7315.3|20
1621604700000|2021-05-21 13:45:00|7336.3|7311.3|7332.6|7317.6|7336.7|7318|7331.7|7311.3|95
1621605000000|2021-05-21 13:50:00|7332.8|7317.8|7333.4|7318.4|7334.2|7319.2|7332.6|7317.6|71
1621605300000|2021-05-21 13:55:00|7333.6|7318.6|7331.3|7316.3|7333.6|7318.6|7330.2|7315.2|23
1621605600000|2021-05-21 14:00:00|7331|7316|7332.4|7317.4|7332.8|7317.8|7330.9|7315.9|56
1621605900000|2021-05-21 14:05:00|7332.2|7317.2|7332|7317|7332.8|7317.8|7331.1|7316.1|33
1621606200000|2021-05-21 14:10:00|7332.2|7317.2|7333.9|7318.9|7334.4|7319.4|7331.7|7316.7|78
1621606500000|2021-05-21 14:15:00|7334.2|7319.2|7334.2|7319.2|7334.8|7319.8|7333.2|7318.2|53
1621606800000|2021-05-21 14:20:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7333.4|7318.4|18
1621607100000|2021-05-21 14:25:00|7334.2|7319.2|7334.4|7319.4|7334.4|7319.4|7333.2|7318.2|40
1621607400000|2021-05-21 14:30:00|7334.3|7319.3|7334.4|7319.4|7335.4|7320.4|7334|7319|42
1621607700000|2021-05-21 14:35:00|7334.3|7319.3|7334.7|7319.7|7335.1|7320.1|7334|7319|30
1621608000000|2021-05-21 14:40:00|7334.8|7319.8|7333.6|7318.6|7334.8|7319.8|7333.6|7318.6|22
1621608300000|2021-05-21 14:45:00|7333.8|7318.8|7332.4|7317.4|7334|7319|7330.5|7315.5|46
1621608600000|2021-05-21 14:50:00|7332.3|7317.3|7332.6|7317.6|7333.2|7318.2|7332.2|7317.2|28
1621608900000|2021-05-21 14:55:00|7332.5|7317.5|7330.3|7315.3|7332.7|7317.7|7330|7315|32
1621609200000|2021-05-21 15:00:00|7330.4|7315.4|7328.9|7313.9|7331|7316|7328.8|7313.8|21
1621609500000|2021-05-21 15:05:00|7329|7314|7334.3|7309.3|7334.7|7314.6|7329|7309.3|12
1621609800000|2021-05-21 15:10:00|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.1|7309.1|12
1621610100000|2021-05-21 15:15:00|7334.4|7309.4|7334.3|7309.3|7334.4|7309.4|7334.2|7309.2|6
1621610400000|2021-05-21 15:20:00|7334.4|7309.4|7336.4|7311.4|7336.5|7316|7330.7|7309.3|24
1621610700000|2021-05-21 15:25:00|7336.3|7311.3|7330.7|7315.7|7336.5|7315.8|7330.5|7310.9|16
1621611000000|2021-05-21 15:30:00|7330.6|7315.6|7330.8|7315.8|7331.5|7316.5|7330|7315|14
1621611300000|2021-05-21 15:35:00|7330.9|7315.9|7331.9|7316.9|7332|7317|7330.9|7315.9|6
1621611600000|2021-05-21 15:40:00|7332.1|7317.1|7331.6|7316.6|7332.1|7317.1|7331.6|7316.6|5
1621611900000|2021-05-21 15:45:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|3
1621612200000|2021-05-21 15:50:00|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.6|7316.6|9
1621612500000|2021-05-21 15:55:00|7331.7|7316.7|7336.4|7321.4|7336.4|7321.4|7331.7|7316.7|35
1621612800000|2021-05-21 16:00:00|7336.6|7321.6|7342.5|7317.5|7342.7|7323.3|7336.2|7317.5|38
1621613100000|2021-05-21 16:05:00|7342.7|7317.7|7339.2|7324.2|7343.3|7324.2|7339|7317.3|28
1621613400000|2021-05-21 16:10:00|7339.4|7324.4|7339.9|7324.9|7344.6|7325.6|7339.4|7319.6|57
1621613700000|2021-05-21 16:15:00|7340|7325|7339.2|7324.2|7344.8|7325.1|7338.9|7319.8|45
1621614000000|2021-05-21 16:20:00|7339.3|7324.3|7338|7323|7339.4|7324.4|7337.9|7322.9|12
1621614300000|2021-05-21 16:25:00|7336.9|7321.9|7336.8|7321.8|7337.1|7322.1|7336.8|7321.8|23
1621614600000|2021-05-21 16:30:00|7336.7|7321.7|7336.9|7321.9|7336.9|7321.9|7336.7|7321.7|33
1621615200000|2021-05-21 16:40:00|7337|7322|7337|7322|7337.6|7322.6|7336.8|7321.8|7
1621615500000|2021-05-21 16:45:00|7336.6|7321.6|7336.9|7321.9|7337.2|7322.2|7336.2|7321.2|10
1621615800000|2021-05-21 16:50:00|7337|7322|7337.1|7322.1|7337.1|7322.1|7336.9|7321.9|8
1621616100000|2021-05-21 16:55:00|7337|7322|7338.6|7323.6|7338.6|7323.6|7336.9|7321.9|13
1621616400000|2021-05-21 17:00:00|7338.7|7323.7|7338|7323|7338.7|7323.7|7338|7323|17
1621616700000|2021-05-21 17:05:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7338|7323|4
1621617000000|2021-05-21 17:10:00|7338.1|7323.1|7338.4|7323.4|7338.4|7323.4|7338.1|7323.1|18
1621617300000|2021-05-21 17:15:00|7338.6|7323.6|7338.8|7323.8|7338.9|7323.9|7338.6|7323.6|4
1621617600000|2021-05-21 17:20:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621617900000|2021-05-21 17:25:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|1
1621618200000|2021-05-21 17:30:00|7337.8|7322.8|7337.3|7322.3|7337.8|7322.8|7337.3|7322.3|5
1621618500000|2021-05-21 17:35:00|7337.2|7322.2|7342|7317|7342.3|7322.3|7337.2|7317|32
1621618800000|2021-05-21 17:40:00|7342.1|7317.1|7341.9|7316.9|7342.1|7317.1|7341.9|7316.9|49
1621619100000|2021-05-21 17:45:00|7342|7317|7337.3|7322.3|7343.3|7322.4|7337.3|7316.9|43
1621619400000|2021-05-21 17:50:00|7337.6|7322.6|7337.3|7322.3|7338.1|7323.1|7337.3|7322.3|11
1621620000000|2021-05-21 18:00:00|7336.8|7321.8|7341.7|7316.7|7341.8|7321.8|7336.8|7316.6|8
1621620300000|2021-05-21 18:05:00|7341.6|7316.6|7337.1|7322.1|7342|7322.1|7337.1|7316.6|20
1621621500000|2021-05-21 18:25:00|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|7337.2|7322.2|1
1621621800000|2021-05-21 18:30:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621622100000|2021-05-21 18:35:00|7338.3|7323.3|7337.8|7322.8|7338.4|7323.4|7337.3|7322.3|16
1621622700000|2021-05-21 18:45:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1621623000000|2021-05-21 18:50:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623300000|2021-05-21 18:55:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621623600000|2021-05-21 19:00:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|4
1621623900000|2021-05-21 19:05:00|7337.4|7322.4|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|2
1621624200000|2021-05-21 19:10:00|7337.1|7322.1|7336.7|7321.7|7337.1|7322.1|7336.7|7321.7|2
1621624500000|2021-05-21 19:15:00|7336.6|7321.6|7341.6|7316.6|7341.6|7321.6|7336.6|7316.6|2
1621624800000|2021-05-21 19:20:00|7341.7|7316.7|7341.8|7316.8|7341.8|7321.9|7336.8|7316.5|6
1621625400000|2021-05-21 19:30:00|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|7336.2|7321.2|1
1621625700000|2021-05-21 19:35:00|7336.7|7321.7|7340.2|7315.2|7341.5|7321.7|7334.6|7315.2|5
1621626000000|2021-05-21 19:40:00|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|7340.6|7315.6|1
1621626300000|2021-05-21 19:45:00|7340.5|7315.5|7336.3|7321.3|7340.8|7321.3|7336.3|7315.2|5
1621626600000|2021-05-21 19:50:00|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|7335.8|7320.8|1
1621626900000|2021-05-21 19:55:00|7336.1|7321.1|7336|7321|7336.3|7321.3|7336|7321|3
1621819800000|2021-05-24 01:30:00|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|7339.5|7314.5|1
1621821000000|2021-05-24 01:50:00|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|7340.5|7315.5|1
1621823100000|2021-05-24 02:25:00|7338.4|7313.4|7338.6|7313.6|7338.6|7313.6|7338.1|7313.1|6
1621823400000|2021-05-24 02:30:00|7338.7|7313.7|7338.8|7313.8|7338.8|7313.8|7338.6|7313.6|4
1621824300000|2021-05-24 02:45:00|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|7338.5|7313.5|1
1621824900000|2021-05-24 02:55:00|7338.6|7313.6|7338.7|7313.7|7338.7|7313.7|7338.5|7313.5|3
1621825200000|2021-05-24 03:00:00|7338.8|7313.8|7339.4|7314.4|7339.4|7314.4|7338.8|7313.8|5
1621826700000|2021-05-24 03:25:00|7339.2|7314.2|7339.1|7314.1|7339.2|7314.2|7339.1|7314.1|2
1621827000000|2021-05-24 03:30:00|7338.8|7313.8|7331.8|7316.8|7338.8|7317.2|7330.4|7311.2|192
1621827300000|2021-05-24 03:35:00|7331.3|7316.3|7331.9|7316.9|7332.7|7317.7|7331.3|7316.3|40
1621827600000|2021-05-24 03:40:00|7331.7|7316.7|7331.4|7316.4|7331.9|7316.9|7330.8|7315.8|53
1621827900000|2021-05-24 03:45:00|7331.2|7316.2|7335.4|7310.4|7336.6|7316.6|7330.3|7310|51
1621828200000|2021-05-24 03:50:00|7335.5|7310.5|7330.1|7315.1|7335.8|7316|7329.3|7310.5|34
1621828500000|2021-05-24 03:55:00|7330|7315|7330|7315|7330.6|7315.6|7329.8|7314.8|32
1621828800000|2021-05-24 04:00:00|7330.1|7315.1|7330.7|7315.7|7330.8|7315.8|7330.1|7315.1|5
1621829100000|2021-05-24 04:05:00|7330.1|7315.1|7329.6|7314.6|7330.1|7315.1|7329.5|7314.5|15
1621829400000|2021-05-24 04:10:00|7329.7|7314.7|7330|7315|7330.4|7315.4|7329.7|7314.7|13
1621829700000|2021-05-24 04:15:00|7330.1|7315.1|7332.5|7317.5|7332.6|7317.6|7330|7315|30
1621830000000|2021-05-24 04:20:00|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.2|7317.2|10
1621830300000|2021-05-24 04:25:00|7332.7|7317.7|7337.7|7312.7|7338.5|7317.8|7332.7|7312.6|17
1621830600000|2021-05-24 04:30:00|7338|7313|7334.2|7319.2|7339.6|7319.8|7333.1|7312.7|155
1621830900000|2021-05-24 04:35:00|7333.6|7318.6|7334.5|7319.5|7339|7319.6|7333.3|7313.6|80
1621831200000|2021-05-24 04:40:00|7334.6|7319.6|7334|7319|7334.6|7319.6|7333.8|7318.8|30
1621831500000|2021-05-24 04:45:00|7334.3|7319.3|7336.1|7321.1|7340.6|7321.4|7333.8|7314|93
1621831800000|2021-05-24 04:50:00|7336.2|7321.2|7337.7|7322.7|7338.5|7323.5|7336.2|7321.2|114
1621832100000|2021-05-24 04:55:00|7337.6|7322.6|7337.3|7322.3|7338.3|7323.3|7336.6|7321.6|46
1621832400000|2021-05-24 05:00:00|7337.1|7322.1|7341|7326|7341|7326|7336.9|7321.9|81
1621832700000|2021-05-24 05:05:00|7341.1|7326.1|7341|7326|7342.8|7327.8|7340.5|7325.5|125
1621833000000|2021-05-24 05:10:00|7341.1|7326.1|7338.5|7323.5|7341.3|7326.3|7338.2|7323.2|62
1621833300000|2021-05-24 05:15:00|7338.4|7323.4|7338.8|7323.8|7339.2|7324.2|7338|7323|41
1621833600000|2021-05-24 05:20:00|7338.9|7323.9|7338.4|7323.4|7339.2|7324.2|7337.7|7322.7|55
1621833900000|2021-05-24 05:25:00|7338.3|7323.3|7337.6|7322.6|7338.4|7323.4|7337.4|7322.4|19
1621834200000|2021-05-24 05:30:00|7337.7|7322.7|7338.2|7323.2|7338.7|7323.7|7336.3|7321.3|60
1621834500000|2021-05-24 05:35:00|7338.3|7323.3|7337.8|7322.8|7338.7|7323.7|7337.8|7322.8|19
1621834800000|2021-05-24 05:40:00|7337.7|7322.7|7335.7|7320.7|7337.7|7322.7|7335.7|7320.7|55
1621835100000|2021-05-24 05:45:00|7335.4|7320.4|7335.8|7320.8|7336.3|7321.3|7335.4|7320.4|23
1621835400000|2021-05-24 05:50:00|7335.9|7320.9|7337.8|7322.8|7338.3|7323.3|7335.7|7320.7|31
1621835700000|2021-05-24 05:55:00|7337.7|7322.7|7338.6|7323.6|7339.2|7324.2|7337.6|7322.6|38
1621836000000|2021-05-24 06:00:00|7338.7|7323.7|7338.3|7323.3|7338.9|7323.9|7338.2|7323.2|39
1621836300000|2021-05-24 06:05:00|7338.4|7323.4|7337.6|7322.6|7338.9|7323.9|7336.6|7321.6|45
1621836600000|2021-05-24 06:10:00|7337.4|7322.4|7336.9|7321.9|7337.9|7322.9|7336.8|7321.8|39
1621836900000|2021-05-24 06:15:00|7336.8|7321.8|7336.9|7321.9|7336.9|7321.9|7336.3|7321.3|9
1621837200000|2021-05-24 06:20:00|7337|7322|7337.1|7322.1|7337.3|7322.3|7337|7322|11
1621837500000|2021-05-24 06:25:00|7337|7322|7337.8|7322.8|7338.5|7323.5|7337|7322|24
1621837800000|2021-05-24 06:30:00|7337.9|7322.9|7338|7323|7338.7|7323.7|7337.7|7322.7|35
1621838100000|2021-05-24 06:35:00|7338.1|7323.1|7337.7|7322.7|7338.3|7323.3|7337.4|7322.4|23
1621838400000|2021-05-24 06:40:00|7337.6|7322.6|7339|7324|7339|7324|7337.6|7322.6|29
1621838700000|2021-05-24 06:45:00|7338.9|7323.9|7337.7|7322.7|7339|7324|7337.7|7322.7|27
1621839000000|2021-05-24 06:50:00|7337.4|7322.4|7337.7|7322.7|7338|7323|7337.1|7322.1|26
1621839300000|2021-05-24 06:55:00|7337.6|7322.6|7338.9|7323.9|7338.9|7323.9|7337.6|7322.6|39
1621839600000|2021-05-24 07:00:00|7338.8|7323.8|7338.9|7323.9|7339.2|7324.2|7338.5|7323.5|24
1621839900000|2021-05-24 07:05:00|7338.8|7323.8|7337.9|7322.9|7338.8|7323.8|7337.7|7322.7|18
1621840200000|2021-05-24 07:10:00|7337.7|7322.7|7337.5|7322.5|7338.2|7323.2|7336.9|7321.9|23
1621840500000|2021-05-24 07:15:00|7337.4|7322.4|7335.7|7320.7|7337.7|7322.7|7335.7|7320.7|38
1621840800000|2021-05-24 07:20:00|7336.1|7321.1|7336.5|7321.5|7337.5|7322.5|7336.1|7321.1|25
1621841100000|2021-05-24 07:25:00|7336.4|7321.4|7336.2|7321.2|7337.1|7322.1|7336.1|7321.1|27
1621841400000|2021-05-24 07:30:00|7335.6|7320.6|7336.1|7321.1|7336.3|7321.3|7335.6|7320.6|21
1621841700000|2021-05-24 07:35:00|7336|7321|7334.7|7319.7|7336|7321|7334.5|7319.5|27
1621842000000|2021-05-24 07:40:00|7334.9|7319.9|7335|7320|7335.5|7320.5|7334|7319|38
1621842300000|2021-05-24 07:45:00|7334.9|7319.9|7334.2|7319.2|7335|7320|7334.1|7319.1|38
1621842600000|2021-05-24 07:50:00|7334.7|7319.7|7334.6|7319.6|7334.7|7319.7|7334.2|7319.2|16
1621842900000|2021-05-24 07:55:00|7334.7|7319.7|7333.2|7318.2|7334.7|7319.7|7333.2|7318.2|40
1621843200000|2021-05-24 08:00:00|7333.3|7318.3|7333.6|7318.6|7333.7|7318.7|7333.2|7318.2|23
1621843500000|2021-05-24 08:05:00|7333.7|7318.7|7334.6|7319.6|7334.6|7319.6|7333.7|7318.7|45
1621843800000|2021-05-24 08:10:00|7334.8|7319.8|7333.7|7318.7|7334.8|7319.8|7333.6|7318.6|20
1621844100000|2021-05-24 08:15:00|7333.9|7318.9|7332.6|7317.6|7334.3|7319.3|7332.5|7317.5|29
1621844400000|2021-05-24 08:20:00|7332.8|7317.8|7332.6|7317.6|7333.1|7318.1|7332.5|7317.5|18
1621844700000|2021-05-24 08:25:00|7332.8|7317.8|7333.4|7318.4|7333.6|7318.6|7332.2|7317.2|27
1621845000000|2021-05-24 08:30:00|7333.3|7318.3|7334.4|7319.4|7334.9|7319.9|7333.3|7318.3|64
1621845300000|2021-05-24 08:35:00|7334.3|7319.3|7340.8|7325.8|7340.8|7325.8|7333.6|7318.6|129
1621845600000|2021-05-24 08:40:00|7340.7|7325.7|7337.6|7322.6|7340.7|7325.7|7336.6|7321.6|72
1621845900000|2021-05-24 08:45:00|7337.9|7322.9|7336.8|7321.8|7338.3|7323.3|7336.2|7321.2|57
1621846200000|2021-05-24 08:50:00|7336.4|7321.4|7337|7322|7337.4|7322.4|7335.9|7320.9|36
1621846500000|2021-05-24 08:55:00|7337.2|7322.2|7336.7|7321.7|7337.3|7322.3|7336.1|7321.1|15
1621846800000|2021-05-24 09:00:00|7336.9|7321.9|7338.1|7323.1|7338.4|7323.4|7336.8|7321.8|50
1621847100000|2021-05-24 09:05:00|7338.2|7323.2|7337.2|7322.2|7338.3|7323.3|7337|7322|41
1621847400000|2021-05-24 09:10:00|7337.1|7322.1|7338.1|7323.1|7338.2|7323.2|7337.1|7322.1|28
1621847700000|2021-05-24 09:15:00|7338|7323|7338.2|7323.2|7338.3|7323.3|7337.2|7322.2|23
1621848000000|2021-05-24 09:20:00|7338|7323|7337.5|7322.5|7338.2|7323.2|7336.8|7321.8|36
1621848300000|2021-05-24 09:25:00|7337.6|7322.6|7339|7324|7339|7324|7337.2|7322.2|18
1621848600000|2021-05-24 09:30:00|7339.2|7324.2|7341.9|7326.9|7342.5|7327.5|7339.2|7324.2|88
1621848900000|2021-05-24 09:35:00|7342.1|7327.1|7341.3|7326.3|7342.2|7327.2|7340.4|7325.4|55
1621849200000|2021-05-24 09:40:00|7341.2|7326.2|7342.8|7327.8|7343|7328|7340.9|7325.9|72
1621849500000|2021-05-24 09:45:00|7342.7|7327.7|7341.9|7326.9|7343|7328|7341.5|7326.5|26
1621849800000|2021-05-24 09:50:00|7341.7|7326.7|7341.5|7326.5|7341.7|7326.7|7340.6|7325.6|42
1621850100000|2021-05-24 09:55:00|7341.6|7326.6|7341.5|7326.5|7344|7329|7340.7|7325.7|40
1621850400000|2021-05-24 10:00:00|7342|7327|7340.9|7325.9|7342.4|7327.4|7340.6|7325.6|53
1621850700000|2021-05-24 10:05:00|7340.7|7325.7|7340.4|7325.4|7340.9|7325.9|7339.8|7324.8|44
1621851000000|2021-05-24 10:10:00|7340.3|7325.3|7339.9|7324.9|7340.3|7325.3|7339.6|7324.6|13
1621851300000|2021-05-24 10:15:00|7339.6|7324.6|7338.8|7323.8|7339.9|7324.9|7338.6|7323.6|23
1621851600000|2021-05-24 10:20:00|7338.9|7323.9|7338.3|7323.3|7339.4|7324.4|7338.1|7323.1|38
1621851900000|2021-05-24 10:25:00|7338.4|7323.4|7338.9|7323.9|7339.1|7324.1|7337.5|7322.5|22
1621852200000|2021-05-24 10:30:00|7339|7324|7338.4|7323.4|7340.1|7325.1|7338.2|7323.2|46
1621852500000|2021-05-24 10:35:00|7338.3|7323.3|7338.6|7323.6|7338.6|7323.6|7338.2|7323.2|10
1621852800000|2021-05-24 10:40:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.6|7322.6|12
1621853100000|2021-05-24 10:45:00|7338|7323|7337.9|7322.9|7338.1|7323.1|7337.6|7322.6|11
1621853400000|2021-05-24 10:50:00|7338.1|7323.1|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|32
1621853700000|2021-05-24 10:55:00|7338.2|7323.2|7338.4|7323.4|7338.6|7323.6|7338.1|7323.1|44
1621854000000|2021-05-24 11:00:00|7338.5|7323.5|7338.9|7323.9|7339.4|7324.4|7338.5|7323.5|48
1621854300000|2021-05-24 11:05:00|7338.8|7323.8|7338.6|7323.6|7339.4|7324.4|7338.5|7323.5|27
1621854600000|2021-05-24 11:10:00|7338.7|7323.7|7338.3|7323.3|7338.7|7323.7|7338.1|7323.1|33
1621854900000|2021-05-24 11:15:00|7338.2|7323.2|7338|7323|7338.2|7323.2|7337.7|7322.7|50
1621855200000|2021-05-24 11:20:00|7338.1|7323.1|7337.8|7322.8|7338.1|7323.1|7337.3|7322.3|24
1621855500000|2021-05-24 11:25:00|7337.7|7322.7|7338|7323|7338|7323|7337.7|7322.7|9
1621856100000|2021-05-24 11:35:00|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|7338.3|7323.3|1
1621857000000|2021-05-24 11:50:00|7338|7323|7338|7323|7338|7323|7337.9|7322.9|7
1621857300000|2021-05-24 11:55:00|7337.8|7322.8|7338|7323|7338|7323|7337.8|7322.8|8
1621857600000|2021-05-24 12:00:00|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338.1|7323.1|7
1621857900000|2021-05-24 12:05:00|7338.7|7323.7|7338|7323|7338.8|7323.8|7338|7323|12
1621858200000|2021-05-24 12:10:00|7338.1|7323.1|7338|7323|7338.1|7323.1|7337.8|7322.8|10
1621858500000|2021-05-24 12:15:00|7338.1|7323.1|7338.1|7323.1|7338.1|7323.1|7338|7323|3
1621858800000|2021-05-24 12:20:00|7338|7323|7337.6|7322.6|7338.1|7323.1|7337.6|7322.6|9
1621859100000|2021-05-24 12:25:00|7337.7|7322.7|7337.9|7322.9|7338|7323|7337.6|7322.6|7
1621859400000|2021-05-24 12:30:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.5|7322.5|3
1621860000000|2021-05-24 12:40:00|7337.7|7322.7|7337.8|7322.8|7337.8|7322.8|7337.6|7322.6|7
1621860300000|2021-05-24 12:45:00|7337.9|7322.9|7338.9|7323.9|7338.9|7323.9|7337.8|7322.8|12
1621860600000|2021-05-24 12:50:00|7338.8|7323.8|7338.3|7323.3|7338.8|7323.8|7338.3|7323.3|2
1621861200000|2021-05-24 13:00:00|7338.4|7323.4|7338.1|7323.1|7338.7|7323.7|7338.1|7323.1|7
1621861500000|2021-05-24 13:05:00|7338.2|7323.2|7338.6|7323.6|7338.6|7323.6|7337.7|7322.7|5
1621862100000|2021-05-24 13:15:00|7338.5|7323.5|7338.5|7323.5|7338.6|7323.6|7338.5|7323.5|3
1621862400000|2021-05-24 13:20:00|7338.6|7323.6|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|3
1621862700000|2021-05-24 13:25:00|7338.5|7323.5|7338.3|7323.3|7338.7|7323.7|7338.2|7323.2|33
1621863000000|2021-05-24 13:30:00|7338.9|7323.9|7339.1|7324.1|7339.3|7324.3|7338.9|7323.9|4
1621863300000|2021-05-24 13:35:00|7338.9|7323.9|7338.1|7323.1|7338.9|7323.9|7337.3|7322.3|9
1621863600000|2021-05-24 13:40:00|7338.2|7323.2|7338.4|7323.4|7338.6|7323.6|7338|7323|13
1621863900000|2021-05-24 13:45:00|7338.5|7323.5|7338.8|7323.8|7339.2|7324.2|7338.5|7323.5|11
1621864200000|2021-05-24 13:50:00|7338.7|7323.7|7337.9|7322.9|7338.8|7323.8|7337.7|7322.7|18
1621864500000|2021-05-24 13:55:00|7338|7323|7337.9|7322.9|7338|7323|7337.8|7322.8|10
1621864800000|2021-05-24 14:00:00|7337.8|7322.8|7337.5|7322.5|7337.9|7322.9|7337.3|7322.3|17
1621865100000|2021-05-24 14:05:00|7337.4|7322.4|7336.9|7321.9|7338|7323|7336.9|7321.9|8
1621865400000|2021-05-24 14:10:00|7336.8|7321.8|7335.8|7320.8|7336.8|7321.8|7335.4|7320.4|21
1621865700000|2021-05-24 14:15:00|7336|7321|7334.9|7319.9|7336|7321|7334.6|7319.6|15
1621866000000|2021-05-24 14:20:00|7334.8|7319.8|7334.8|7319.8|7334.8|7319.8|7334.5|7319.5|9
1621866300000|2021-05-24 14:25:00|7334.9|7319.9|7335.1|7320.1|7335.7|7320.7|7334.9|7319.9|11
1621866900000|2021-05-24 14:35:00|7335|7320|7335.1|7320.1|7335.1|7320.1|7335|7320|2
1621867200000|2021-05-24 14:40:00|7335|7320|7334.9|7319.9|7335.1|7320.1|7334.9|7319.9|4
1621867500000|2021-05-24 14:45:00|7335|7320|7335|7320|7335.1|7320.1|7335|7320|3
1621867800000|2021-05-24 14:50:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.8|7319.8|6
1621868100000|2021-05-24 14:55:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1621868400000|2021-05-24 15:00:00|7334.8|7319.8|7333.5|7318.5|7334.9|7319.9|7333.4|7318.4|13
1621868700000|2021-05-24 15:05:00|7333.8|7318.8|7333.8|7318.8|7334.7|7319.7|7333.5|7318.5|12
1621869000000|2021-05-24 15:10:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.6|7318.6|6
1621869300000|2021-05-24 15:15:00|7334.2|7319.2|7333.5|7318.5|7334.2|7319.2|7333.5|7318.5|3
1621869600000|2021-05-24 15:20:00|7333.6|7318.6|7333.5|7318.5|7333.6|7318.6|7333.5|7318.5|6
1621869900000|2021-05-24 15:25:00|7333.6|7318.6|7332.8|7317.8|7333.9|7318.9|7332.6|7317.6|12
1621870200000|2021-05-24 15:30:00|7332.9|7317.9|7334.3|7319.3|7334.3|7319.3|7332.9|7317.9|8
1621870500000|2021-05-24 15:35:00|7334.2|7319.2|7334.2|7319.2|7334.3|7319.3|7334.2|7319.2|3
1621870800000|2021-05-24 15:40:00|7334.3|7319.3|7334.7|7319.7|7334.7|7319.7|7334.3|7319.3|4
1621871100000|2021-05-24 15:45:00|7334.8|7319.8|7335.9|7320.9|7336.7|7321.7|7334.7|7319.7|29
1621871400000|2021-05-24 15:50:00|7335.8|7320.8|7336.6|7321.6|7337|7322|7335.8|7320.8|12
1621871700000|2021-05-24 15:55:00|7337.5|7322.5|7336.7|7321.7|7337.5|7322.5|7335.9|7320.9|29
1621872000000|2021-05-24 16:00:00|7336.8|7321.8|7337.4|7322.4|7337.6|7322.6|7336.6|7321.6|20
1621872300000|2021-05-24 16:05:00|7337.3|7322.3|7337.4|7322.4|7337.6|7322.6|7337|7322|6
1621872600000|2021-05-24 16:10:00|7337.5|7322.5|7338.5|7323.5|7339.3|7324.3|7337.4|7322.4|33
1621872900000|2021-05-24 16:15:00|7338.3|7323.3|7338.1|7323.1|7338.3|7323.3|7338.1|7323.1|2
1621873200000|2021-05-24 16:20:00|7338|7323|7337.4|7322.4|7338.4|7323.4|7337.3|7322.3|9
1621873500000|2021-05-24 16:25:00|7337.5|7322.5|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|3
1621873800000|2021-05-24 16:30:00|7337.4|7322.4|7337.5|7322.5|7337.5|7322.5|7337.4|7322.4|2
1621874100000|2021-05-24 16:35:00|7337.4|7322.4|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|5
1621874400000|2021-05-24 16:40:00|7337.3|7322.3|7337.3|7322.3|7337.4|7322.4|7337.3|7322.3|5
1621874700000|2021-05-24 16:45:00|7342|7317|7342.1|7317.1|7342.1|7317.1|7342|7317|2
1621875300000|2021-05-24 16:55:00|7342|7317|7342|7317|7342|7317|7342|7317|1
1621875600000|2021-05-24 17:00:00|7341.8|7316.8|7335.7|7320.7|7341.8|7321.5|7335.6|7316.7|15
1621875900000|2021-05-24 17:05:00|7334.9|7319.9|7336.8|7321.8|7336.9|7321.9|7334.8|7319.8|32
1621876200000|2021-05-24 17:10:00|7336.9|7321.9|7336.9|7321.9|7337|7322|7336.9|7321.9|5
1621876800000|2021-05-24 17:20:00|7337|7322|7336.9|7321.9|7337.1|7322.1|7336.9|7321.9|4
1621877100000|2021-05-24 17:25:00|7336.6|7321.6|7336.3|7321.3|7336.6|7321.6|7336.2|7321.2|9
1621877400000|2021-05-24 17:30:00|7336.2|7321.2|7336.2|7321.2|7336.3|7321.3|7336.2|7321.2|5
1621877700000|2021-05-24 17:35:00|7336.3|7321.3|7336.3|7321.3|7337.4|7322.4|7336.2|7321.2|6
1621878000000|2021-05-24 17:40:00|7335.6|7320.6|7336.5|7321.5|7336.6|7321.6|7335.6|7320.6|5
1621878300000|2021-05-24 17:45:00|7335.7|7320.7|7336|7321|7336|7321|7335.7|7320.7|3
1621878600000|2021-05-24 17:50:00|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|7336.1|7321.1|1
1621878900000|2021-05-24 17:55:00|7335.9|7320.9|7335.6|7320.6|7335.9|7320.9|7335.6|7320.6|4
1621879200000|2021-05-24 18:00:00|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.5|7320.5|7
1621879500000|2021-05-24 18:05:00|7335.9|7320.9|7339.8|7324.8|7343.1|7324.8|7335.9|7317.4|30
1621879800000|2021-05-24 18:10:00|7339.7|7324.7|7340.2|7325.2|7346.2|7325.9|7339.7|7319.5|35
1621880100000|2021-05-24 18:15:00|7340.1|7325.1|7341|7326|7341.8|7326.8|7340|7325|24
1621880400000|2021-05-24 18:20:00|7341.1|7326.1|7341.7|7326.7|7348.7|7327|7341.1|7321.4|36
1621881000000|2021-05-24 18:30:00|7342.4|7327.4|7342.8|7327.8|7343.1|7328.1|7342.4|7327.4|6
1621881300000|2021-05-24 18:35:00|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|7342.7|7327.7|1
1621881600000|2021-05-24 18:40:00|7342.6|7327.6|7342.1|7327.1|7342.7|7327.7|7342.1|7327.1|5
1621881900000|2021-05-24 18:45:00|7341.9|7326.9|7340.3|7325.3|7341.9|7326.9|7340.2|7325.2|9
1621882200000|2021-05-24 18:50:00|7340.4|7325.4|7338.7|7323.7|7340.4|7325.4|7338.6|7323.6|7
1621882500000|2021-05-24 18:55:00|7338.6|7323.6|7336.7|7321.7|7339.5|7324.5|7336.7|7321.7|20
1621882800000|2021-05-24 19:00:00|7336.8|7321.8|7334.8|7319.8|7336.9|7321.9|7334.5|7319.5|19
1621883100000|2021-05-24 19:05:00|7335|7320|7337.4|7322.4|7337.4|7322.4|7334.6|7319.6|16
1621883400000|2021-05-24 19:10:00|7337.5|7322.5|7342.3|7317.3|7342.8|7322.8|7337.5|7317.3|21
1621883700000|2021-05-24 19:15:00|7342.4|7317.4|7342.6|7317.6|7342.8|7317.8|7342.3|7317.3|7
1621884000000|2021-05-24 19:20:00|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|7337.7|7322.7|1
1621884300000|2021-05-24 19:25:00|7337.8|7322.8|7337.9|7322.9|7338|7323|7337.5|7322.5|7
1621884600000|2021-05-24 19:30:00|7337.8|7322.8|7337.8|7322.8|7337.8|7322.8|7337.7|7322.7|3
1621884900000|2021-05-24 19:35:00|7338|7323|7338.8|7323.8|7338.8|7323.8|7338|7323|5
1621885200000|2021-05-24 19:40:00|7338.7|7323.7|7338.4|7323.4|7338.8|7323.8|7338.4|7323.4|7
1621885500000|2021-05-24 19:45:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1621886100000|2021-05-24 19:55:00|7338.1|7323.1|7338.8|7323.8|7338.8|7323.8|7338|7323|5
1621906200000|2021-05-25 01:30:00|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|7341.6|7316.6|1
1621906500000|2021-05-25 01:35:00|7339.7|7314.7|7340.4|7315.4|7340.6|7315.6|7339.7|7314.7|24
1621908300000|2021-05-25 02:05:00|7340.9|7315.9|7340.9|7315.9|7341|7316|7340.9|7315.9|11
1621908600000|2021-05-25 02:10:00|7341|7316|7340.9|7315.9|7341|7316|7340.9|7315.9|6
1621908900000|2021-05-25 02:15:00|7340.8|7315.8|7340.7|7315.7|7340.8|7315.8|7340.7|7315.7|2
1621909500000|2021-05-25 02:25:00|7340.3|7315.3|7337.6|7312.6|7340.3|7315.3|7337.6|7312.6|3
1621910400000|2021-05-25 02:40:00|7337|7312|7337.6|7312.6|7337.6|7312.6|7337|7312|2
1621910700000|2021-05-25 02:45:00|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|7337.5|7312.5|1
1621911300000|2021-05-25 02:55:00|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|7337.8|7312.8|1
1621913100000|2021-05-25 03:25:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913400000|2021-05-25 03:30:00|7337.3|7312.3|7337.8|7312.8|7337.8|7312.8|7337.3|7312.3|2
1621913700000|2021-05-25 03:35:00|7332.8|7317.8|7335.1|7320.1|7335.3|7320.3|7332.8|7317.8|4
1621914000000|2021-05-25 03:40:00|7335.2|7320.2|7336.1|7321.1|7336.2|7321.2|7334.8|7319.8|26
1621914300000|2021-05-25 03:45:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7334.3|7319.3|33
1621914600000|2021-05-25 03:50:00|7335.5|7320.5|7335|7320|7335.6|7320.6|7334.5|7319.5|58
1621914900000|2021-05-25 03:55:00|7334.7|7319.7|7334.2|7319.2|7335.1|7320.1|7333.7|7318.7|22
1621915200000|2021-05-25 04:00:00|7334.4|7319.4|7335.1|7320.1|7335.3|7320.3|7333.3|7318.3|27
1621915500000|2021-05-25 04:05:00|7335.2|7320.2|7335.3|7320.3|7336|7321|7334.9|7319.9|46
1621915800000|2021-05-25 04:10:00|7335.6|7320.6|7333.2|7318.2|7336|7321|7333.2|7318.2|24
1621916100000|2021-05-25 04:15:00|7333.4|7318.4|7333.3|7318.3|7334.1|7319.1|7333.1|7318.1|39
1621916400000|2021-05-25 04:20:00|7333.5|7318.5|7334|7319|7334.5|7319.5|7333.3|7318.3|46
1621916700000|2021-05-25 04:25:00|7334.2|7319.2|7332.8|7317.8|7334.2|7319.2|7332.8|7317.8|38
1621917000000|2021-05-25 04:30:00|7332.7|7317.7|7332.8|7317.8|7332.8|7317.8|7331.6|7316.6|21
1621917300000|2021-05-25 04:35:00|7332.6|7317.6|7332.3|7317.3|7332.8|7317.8|7332.2|7317.2|20
1621917600000|2021-05-25 04:40:00|7332.2|7317.2|7329.9|7314.9|7332.2|7317.2|7329.5|7314.5|38
1621917900000|2021-05-25 04:45:00|7329.6|7314.6|7330.4|7315.4|7330.7|7315.7|7329.6|7314.6|34
1621918200000|2021-05-25 04:50:00|7330.2|7315.2|7329.8|7314.8|7330.5|7315.5|7329.8|7314.8|15
1621918500000|2021-05-25 04:55:00|7329.9|7314.9|7332.8|7317.8|7334.1|7319.1|7329.2|7314.2|69
1621918800000|2021-05-25 05:00:00|7332.5|7317.5|7330.8|7315.8|7332.9|7317.9|7330.8|7315.8|53
1621919100000|2021-05-25 05:05:00|7330.9|7315.9|7332.3|7317.3|7332.4|7317.4|7330.9|7315.9|21
1621919400000|2021-05-25 05:10:00|7332.4|7317.4|7331.8|7316.8|7332.4|7317.4|7331.7|7316.7|26
1621919700000|2021-05-25 05:15:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.6|7316.6|20
1621920000000|2021-05-25 05:20:00|7332.5|7317.5|7332.3|7317.3|7332.7|7317.7|7331.8|7316.8|19
1621920300000|2021-05-25 05:25:00|7332.2|7317.2|7333.7|7318.7|7333.7|7318.7|7332.2|7317.2|31
1621920600000|2021-05-25 05:30:00|7333.8|7318.8|7333|7318|7333.8|7318.8|7332.3|7317.3|30
1621920900000|2021-05-25 05:35:00|7333.3|7318.3|7332.9|7317.9|7333.4|7318.4|7332.3|7317.3|36
1621921200000|2021-05-25 05:40:00|7332.8|7317.8|7332.8|7317.8|7333.5|7318.5|7332.7|7317.7|23
1621921500000|2021-05-25 05:45:00|7333|7318|7333.6|7318.6|7334|7319|7333|7318|43
1621921800000|2021-05-25 05:50:00|7333.5|7318.5|7333.5|7318.5|7333.9|7318.9|7333.2|7318.2|38
1621922100000|2021-05-25 05:55:00|7333.4|7318.4|7332.5|7317.5|7333.8|7318.8|7332.5|7317.5|21
1621922400000|2021-05-25 06:00:00|7332.3|7317.3|7329.3|7314.3|7332.4|7317.4|7329.3|7314.3|39
1621922700000|2021-05-25 06:05:00|7329.7|7314.7|7328.9|7313.9|7330.7|7315.7|7328.7|7313.7|52
1621923000000|2021-05-25 06:10:00|7329.1|7314.1|7328.7|7313.7|7329.9|7314.9|7328.7|7313.7|49
1621923300000|2021-05-25 06:15:00|7328.5|7313.5|7327.9|7312.9|7328.7|7313.7|7326.5|7311.5|94
1621923600000|2021-05-25 06:20:00|7328|7313|7324.5|7309.5|7328.3|7313.3|7324.3|7309.3|84
1621923900000|2021-05-25 06:25:00|7324.4|7309.4|7328.3|7313.3|7328.3|7313.3|7323.7|7308.7|76
1621924200000|2021-05-25 06:30:00|7328.5|7313.5|7328.8|7313.8|7329.9|7314.9|7327.3|7312.3|91
1621924500000|2021-05-25 06:35:00|7328.7|7313.7|7329.3|7314.3|7330.1|7315.1|7328.1|7313.1|46
1621924800000|2021-05-25 06:40:00|7329.1|7314.1|7327.3|7312.3|7329.8|7314.8|7326|7311|64
1621925100000|2021-05-25 06:45:00|7327.8|7312.8|7327.9|7312.9|7328.3|7313.3|7327.3|7312.3|47
1621925400000|2021-05-25 06:50:00|7327.8|7312.8|7328.2|7313.2|7328.3|7313.3|7327.8|7312.8|17
1621925700000|2021-05-25 06:55:00|7328.3|7313.3|7329.7|7314.7|7329.9|7314.9|7328.3|7313.3|67
1621926000000|2021-05-25 07:00:00|7329.4|7314.4|7326.3|7311.3|7329.5|7314.5|7326.3|7311.3|76
1621926300000|2021-05-25 07:05:00|7326.2|7311.2|7325.8|7310.8|7326.9|7311.9|7325.7|7310.7|78
1621926600000|2021-05-25 07:10:00|7325.9|7310.9|7326.2|7311.2|7327|7312|7323.8|7308.8|66
1621926900000|2021-05-25 07:15:00|7326.3|7311.3|7326.3|7311.3|7327.3|7312.3|7325.9|7310.9|32
1621927200000|2021-05-25 07:20:00|7326.4|7311.4|7326.7|7311.7|7327.4|7312.4|7326.3|7311.3|30
1621927500000|2021-05-25 07:25:00|7326.6|7311.6|7326.4|7311.4|7327.1|7312.1|7326|7311|42
1621927800000|2021-05-25 07:30:00|7326.3|7311.3|7326.9|7311.9|7327.3|7312.3|7326.1|7311.1|22
1621928100000|2021-05-25 07:35:00|7327|7312|7328.2|7313.2|7330.2|7315.2|7327|7312|73
1621928400000|2021-05-25 07:40:00|7327.9|7312.9|7329.1|7314.1|7329.6|7314.6|7327.7|7312.7|41
1621928700000|2021-05-25 07:45:00|7328.9|7313.9|7328.7|7313.7|7329.5|7314.5|7328.4|7313.4|20
1621929000000|2021-05-25 07:50:00|7328.8|7313.8|7328.8|7313.8|7329.5|7314.5|7327.9|7312.9|31
1621929300000|2021-05-25 07:55:00|7329|7314|7329.3|7314.3|7329.4|7314.4|7328|7313|30
1621929600000|2021-05-25 08:00:00|7328.9|7313.9|7328.8|7313.8|7329.7|7314.7|7328.4|7313.4|34
1621929900000|2021-05-25 08:05:00|7328.9|7313.9|7331.8|7316.8|7331.8|7316.8|7328|7313|77
1621930200000|2021-05-25 08:10:00|7331.6|7316.6|7331.5|7316.5|7333.1|7318.1|7331.5|7316.5|59
1621930500000|2021-05-25 08:15:00|7331.3|7316.3|7330.6|7315.6|7331.8|7316.8|7329.9|7314.9|63
1621930800000|2021-05-25 08:20:00|7330.7|7315.7|7331.5|7316.5|7332|7317|7330.6|7315.6|36
1621931100000|2021-05-25 08:25:00|7331.3|7316.3|7331.8|7316.8|7332.3|7317.3|7330.7|7315.7|50
1621931400000|2021-05-25 08:30:00|7331.7|7316.7|7330|7315|7331.7|7316.7|7329.9|7314.9|73
1621931700000|2021-05-25 08:35:00|7330.1|7315.1|7328.6|7313.6|7330.1|7315.1|7328.6|7313.6|24
1621932000000|2021-05-25 08:40:00|7328.1|7313.1|7328.8|7313.8|7328.8|7313.8|7328|7313|19
1621932300000|2021-05-25 08:45:00|7328.6|7313.6|7328.6|7313.6|7328.6|7313.6|7327.8|7312.8|16
1621932600000|2021-05-25 08:50:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1621932900000|2021-05-25 08:55:00|7328.1|7313.1|7328.1|7313.1|7328.2|7313.2|7327.5|7312.5|21
1621933200000|2021-05-25 09:00:00|7327.8|7312.8|7326|7311|7328.1|7313.1|7326|7311|43
1621933500000|2021-05-25 09:05:00|7326.3|7311.3|7326.6|7311.6|7326.7|7311.7|7325.8|7310.8|29
1621933800000|2021-05-25 09:10:00|7326.7|7311.7|7325|7310|7326.7|7311.7|7324.9|7309.9|34
1621934100000|2021-05-25 09:15:00|7324.8|7309.8|7325.9|7310.9|7326.3|7311.3|7323.2|7308.2|95
1621934400000|2021-05-25 09:20:00|7326|7311|7325.4|7310.4|7327.1|7312.1|7325.3|7310.3|56
1621934700000|2021-05-25 09:25:00|7325.6|7310.6|7324.9|7309.9|7325.9|7310.9|7324|7309|33
1621935000000|2021-05-25 09:30:00|7325|7310|7325.3|7310.3|7325.8|7310.8|7324.9|7309.9|32
1621935300000|2021-05-25 09:35:00|7325.1|7310.1|7325.6|7310.6|7327.1|7312.1|7325.1|7310.1|58
1621935600000|2021-05-25 09:40:00|7325.7|7310.7|7325.1|7310.1|7326.6|7311.6|7324.9|7309.9|56
1621935900000|2021-05-25 09:45:00|7325.2|7310.2|7325.4|7310.4|7326.3|7311.3|7325.2|7310.2|70
1621936200000|2021-05-25 09:50:00|7325.7|7310.7|7325.6|7310.6|7326.2|7311.2|7324.7|7309.7|46
1621936500000|2021-05-25 09:55:00|7325.5|7310.5|7325.9|7310.9|7326.2|7311.2|7325|7310|54
1621936800000|2021-05-25 10:00:00|7326|7311|7325.1|7310.1|7326|7311|7324.7|7309.7|40
1621937100000|2021-05-25 10:05:00|7325|7310|7326|7311|7326.3|7311.3|7325|7310|47
1621937400000|2021-05-25 10:10:00|7326.1|7311.1|7325.6|7310.6|7326.1|7311.1|7325.3|7310.3|11
1621937700000|2021-05-25 10:15:00|7325.8|7310.8|7326.8|7311.8|7327.3|7312.3|7325.8|7310.8|19
1621938000000|2021-05-25 10:20:00|7326.6|7311.6|7326.8|7311.8|7327.3|7312.3|7326.6|7311.6|16
1621938300000|2021-05-25 10:25:00|7327|7312|7327.3|7312.3|7327.3|7312.3|7326.8|7311.8|43
1621938600000|2021-05-25 10:30:00|7328.3|7313.3|7328.1|7313.1|7328.3|7313.3|7327.7|7312.7|13
1621938900000|2021-05-25 10:35:00|7328.2|7313.2|7327.6|7312.6|7328.2|7313.2|7327.5|7312.5|10
1621939200000|2021-05-25 10:40:00|7327.5|7312.5|7325.8|7310.8|7327.8|7312.8|7325.8|7310.8|14
1621939500000|2021-05-25 10:45:00|7325.9|7310.9|7325.6|7310.6|7326.1|7311.1|7325.4|7310.4|52
1621939800000|2021-05-25 10:50:00|7325.5|7310.5|7325.6|7310.6|7325.8|7310.8|7325.4|7310.4|12
1621940100000|2021-05-25 10:55:00|7325.8|7310.8|7325.6|7310.6|7327.1|7312.1|7325.5|7310.5|43
1621940400000|2021-05-25 11:00:00|7325.5|7310.5|7325.6|7310.6|7325.9|7310.9|7325.2|7310.2|49
1621940700000|2021-05-25 11:05:00|7325.5|7310.5|7325.8|7310.8|7326.1|7311.1|7325.5|7310.5|16
1621941000000|2021-05-25 11:10:00|7325.9|7310.9|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|5
1621941300000|2021-05-25 11:15:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|1
1621941600000|2021-05-25 11:20:00|7325.9|7310.9|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|12
1621941900000|2021-05-25 11:25:00|7326|7311|7325.3|7310.3|7326|7311|7325.2|7310.2|20
1621943100000|2021-05-25 11:45:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|5
1621943400000|2021-05-25 11:50:00|7325.5|7310.5|7324.1|7309.1|7325.7|7310.7|7324.1|7309.1|27
1621943700000|2021-05-25 11:55:00|7323.8|7308.8|7324.2|7309.2|7324.6|7309.6|7323.8|7308.8|21
1621944000000|2021-05-25 12:00:00|7324.1|7309.1|7324.5|7309.5|7324.6|7309.6|7324|7309|9
1621944300000|2021-05-25 12:05:00|7324.1|7309.1|7324|7309|7324.1|7309.1|7323.9|7308.9|4
1621944600000|2021-05-25 12:10:00|7324.5|7309.5|7324.8|7309.8|7325.1|7310.1|7323.8|7308.8|20
1621944900000|2021-05-25 12:15:00|7324.7|7309.7|7324.5|7309.5|7324.8|7309.8|7324.4|7309.4|21
1621945200000|2021-05-25 12:20:00|7324.3|7309.3|7325|7310|7325|7310|7324.3|7309.3|11
1621945500000|2021-05-25 12:25:00|7325.3|7310.3|7324.8|7309.8|7325.5|7310.5|7324.8|7309.8|4
1621945800000|2021-05-25 12:30:00|7325|7310|7324.5|7309.5|7325|7310|7324.4|7309.4|6
1621946100000|2021-05-25 12:35:00|7324.6|7309.6|7324|7309|7324.8|7309.8|7324|7309|5
1621946400000|2021-05-25 12:40:00|7324.1|7309.1|7324.8|7309.8|7324.8|7309.8|7324.1|7309.1|9
1621946700000|2021-05-25 12:45:00|7324.6|7309.6|7324.6|7309.6|7325|7310|7324.5|7309.5|15
1621947000000|2021-05-25 12:50:00|7325.1|7310.1|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|8
1621947300000|2021-05-25 12:55:00|7325.2|7310.2|7325.4|7310.4|7325.5|7310.5|7325|7310|6
1621947600000|2021-05-25 13:00:00|7325.9|7310.9|7326.1|7311.1|7326.4|7311.4|7325.6|7310.6|6
1621947900000|2021-05-25 13:05:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|3
1621948200000|2021-05-25 13:10:00|7326.1|7311.1|7326.2|7311.2|7326.2|7311.2|7326.1|7311.1|20
1621948500000|2021-05-25 13:15:00|7326.1|7311.1|7326.1|7311.1|7326.2|7311.2|7325.9|7310.9|10
1621948800000|2021-05-25 13:20:00|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.1|7311.1|11
1621949100000|2021-05-25 13:25:00|7326.3|7311.3|7325.5|7310.5|7326.4|7311.4|7325.2|7310.2|12
1621949400000|2021-05-25 13:30:00|7325.7|7310.7|7327.3|7312.3|7327.3|7312.3|7325.4|7310.4|27
1621949700000|2021-05-25 13:35:00|7327.4|7312.4|7326.8|7311.8|7327.4|7312.4|7326.1|7311.1|39
1621950000000|2021-05-25 13:40:00|7326.5|7311.5|7325.5|7310.5|7326.6|7311.6|7325.5|7310.5|27
1621950300000|2021-05-25 13:45:00|7325.4|7310.4|7325.8|7310.8|7326.1|7311.1|7325.2|7310.2|23
1621950600000|2021-05-25 13:50:00|7325.9|7310.9|7325.2|7310.2|7326.5|7311.5|7325.2|7310.2|32
1621950900000|2021-05-25 13:55:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7324.7|7309.7|24
1621951200000|2021-05-25 14:00:00|7325.2|7310.2|7323.9|7308.9|7325.2|7310.2|7323.9|7308.9|36
1621951500000|2021-05-25 14:05:00|7323.8|7308.8|7324.2|7309.2|7324.2|7309.2|7323.6|7308.6|50
1621951800000|2021-05-25 14:10:00|7323.8|7308.8|7323.8|7308.8|7324.1|7309.1|7323.8|7308.8|4
1621952100000|2021-05-25 14:15:00|7323.9|7308.9|7323.9|7308.9|7324.5|7309.5|7323.8|7308.8|30
1621952400000|2021-05-25 14:20:00|7323.8|7308.8|7323.6|7308.6|7323.9|7308.9|7323.6|7308.6|12
1621952700000|2021-05-25 14:25:00|7323.7|7308.7|7323.8|7308.8|7323.8|7308.8|7323.6|7308.6|6
1621953000000|2021-05-25 14:30:00|7324.1|7309.1|7325|7310|7325.4|7310.4|7324|7309|13
1621953300000|2021-05-25 14:35:00|7325.2|7310.2|7325|7310|7325.2|7310.2|7324.9|7309.9|4
1621953600000|2021-05-25 14:40:00|7325.2|7310.2|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|29
1621953900000|2021-05-25 14:45:00|7325|7310|7325.3|7310.3|7325.3|7310.3|7324.8|7309.8|6
1621954200000|2021-05-25 14:50:00|7325.4|7310.4|7325.5|7310.5|7326|7311|7325|7310|42
1621954800000|2021-05-25 15:00:00|7325.8|7310.8|7325.1|7310.1|7326.1|7311.1|7324.5|7309.5|32
1621955100000|2021-05-25 15:05:00|7325.2|7310.2|7327.2|7312.2|7327.2|7312.2|7325.2|7310.2|24
1621955400000|2021-05-25 15:10:00|7327.3|7312.3|7326|7311|7327.8|7312.8|7326|7311|17
1621955700000|2021-05-25 15:15:00|7326.2|7311.2|7326.2|7311.2|7326.3|7311.3|7326.1|7311.1|5
1621956000000|2021-05-25 15:20:00|7326.3|7311.3|7326.9|7311.9|7327|7312|7326.1|7311.1|13
1621956300000|2021-05-25 15:25:00|7327|7312|7327.7|7312.7|7328.3|7313.3|7327|7312|11
1621956600000|2021-05-25 15:30:00|7327.6|7312.6|7329.1|7314.1|7329.2|7314.2|7327.5|7312.5|24
1621956900000|2021-05-25 15:35:00|7329.2|7314.2|7328.9|7313.9|7329.2|7314.2|7328.8|7313.8|21
1621957200000|2021-05-25 15:40:00|7327.8|7312.8|7327.5|7312.5|7327.8|7312.8|7327.5|7312.5|9
1621957500000|2021-05-25 15:45:00|7327.2|7312.2|7327|7312|7327.2|7312.2|7326.8|7311.8|9
1621957800000|2021-05-25 15:50:00|7327.1|7312.1|7326.9|7311.9|7327.1|7312.1|7326.9|7311.9|10
1621958100000|2021-05-25 15:55:00|7327|7312|7332.8|7307.8|7332.9|7312.8|7326.9|7307.8|12
1621958400000|2021-05-25 16:00:00|7332.9|7307.9|7328.8|7313.8|7332.9|7314|7328.3|7307.9|12
1621958700000|2021-05-25 16:05:00|7328.6|7313.6|7329.1|7314.1|7329.2|7314.2|7328.6|7313.6|24
1621959000000|2021-05-25 16:10:00|7328.8|7313.8|7328.9|7313.9|7329.1|7314.1|7328.6|7313.6|11
1621959300000|2021-05-25 16:15:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.5|7313.5|10
1621959600000|2021-05-25 16:20:00|7328.7|7313.7|7327.8|7312.8|7328.7|7313.7|7327.1|7312.1|18
1621959900000|2021-05-25 16:25:00|7327.7|7312.7|7327.4|7312.4|7327.7|7312.7|7327.3|7312.3|8
1621960200000|2021-05-25 16:30:00|7327.3|7312.3|7327.6|7312.6|7327.7|7312.7|7327.3|7312.3|17
1621960500000|2021-05-25 16:35:00|7327.5|7312.5|7325.8|7310.8|7327.7|7312.7|7325.8|7310.8|16
1621960800000|2021-05-25 16:40:00|7325.3|7310.3|7326.5|7311.5|7326.6|7311.6|7325.3|7310.3|12
1621961100000|2021-05-25 16:45:00|7326.6|7311.6|7326.7|7311.7|7326.7|7311.7|7326.6|7311.6|2
1621961400000|2021-05-25 16:50:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.3|7311.3|6
1621961700000|2021-05-25 16:55:00|7326.5|7311.5|7326.2|7311.2|7326.5|7311.5|7326.2|7311.2|2
1621962000000|2021-05-25 17:00:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.8|7310.8|8
1621962300000|2021-05-25 17:05:00|7326.1|7311.1|7325.2|7310.2|7326.2|7311.2|7325.2|7310.2|6
1621962600000|2021-05-25 17:10:00|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7323.8|7308.8|12
1621962900000|2021-05-25 17:15:00|7324.4|7309.4|7325.7|7310.7|7325.7|7310.7|7324.3|7309.3|19
1621963200000|2021-05-25 17:20:00|7325.6|7310.6|7325.2|7310.2|7325.7|7310.7|7325.2|7310.2|10
1621963500000|2021-05-25 17:25:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325.1|7310.1|4
1621963800000|2021-05-25 17:30:00|7325|7310|7324.9|7309.9|7325.2|7310.2|7324.9|7309.9|11
1621964100000|2021-05-25 17:35:00|7325|7310|7325|7310|7325|7310|7325|7310|1
1621964400000|2021-05-25 17:40:00|7325.2|7310.2|7325.8|7310.8|7326|7311|7325.2|7310.2|15
1621964700000|2021-05-25 17:45:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.6|7310.6|2
1621965000000|2021-05-25 17:50:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1621965300000|2021-05-25 17:55:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|6
1621965600000|2021-05-25 18:00:00|7325.8|7310.8|7326.4|7311.4|7326.5|7311.5|7325.8|7310.8|5
1621965900000|2021-05-25 18:05:00|7326.3|7311.3|7325.8|7310.8|7326.3|7311.3|7325.8|7310.8|3
1621966500000|2021-05-25 18:15:00|7325.7|7310.7|7326.3|7311.3|7326.3|7311.3|7325.7|7310.7|3
1621967700000|2021-05-25 18:35:00|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|7326.2|7311.2|1
1621968000000|2021-05-25 18:40:00|7326.1|7311.1|7325.7|7310.7|7326.1|7311.1|7325.7|7310.7|3
1621968300000|2021-05-25 18:45:00|7325.8|7310.8|7325.9|7310.9|7325.9|7310.9|7325.8|7310.8|2
1621969200000|2021-05-25 19:00:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1621970400000|2021-05-25 19:20:00|7326.1|7311.1|7325.8|7310.8|7326.6|7311.6|7325.8|7310.8|7
1621970700000|2021-05-25 19:25:00|7325.4|7310.4|7326.8|7311.8|7326.8|7311.8|7325.4|7310.4|12
1621971000000|2021-05-25 19:30:00|7326.6|7311.6|7326.3|7311.3|7326.6|7311.6|7326.3|7311.3|2
1621971600000|2021-05-25 19:40:00|7327.1|7312.1|7327.3|7312.3|7327.7|7312.7|7326.9|7311.9|11
1621971900000|2021-05-25 19:45:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1621972200000|2021-05-25 19:50:00|7327.2|7312.2|7327.4|7312.4|7327.5|7312.5|7327.2|7312.2|3
1621972500000|2021-05-25 19:55:00|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|4
1621992600000|2021-05-26 01:30:00|7332.1|7307.1|7331.6|7306.6|7332.1|7307.1|7331.6|7306.6|2
1621992900000|2021-05-26 01:35:00|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|7329.1|7304.1|1
1621993200000|2021-05-26 01:40:00|7329.2|7304.2|7330.1|7305.1|7330.1|7305.1|7329.2|7304.2|8
1621993500000|2021-05-26 01:45:00|7329.7|7304.7|7330.1|7305.1|7330.1|7305.1|7329.7|7304.7|2
1621994400000|2021-05-26 02:00:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|5
1621995000000|2021-05-26 02:10:00|7329.4|7304.4|7330.1|7305.1|7330.3|7305.3|7329.4|7304.4|4
1621995900000|2021-05-26 02:25:00|7330|7305|7330.1|7305.1|7330.1|7305.1|7330|7305|8
1621997400000|2021-05-26 02:50:00|7330|7305|7329.9|7304.9|7330|7305|7329.9|7304.9|2
1621997700000|2021-05-26 02:55:00|7327.9|7302.9|7327.5|7302.5|7328.2|7303.2|7326.8|7301.8|29
1621998000000|2021-05-26 03:00:00|7327.4|7302.4|7327.4|7302.4|7328.1|7303.1|7327|7302|9
1621998300000|2021-05-26 03:05:00|7327.3|7302.3|7327.4|7302.4|7327.4|7302.4|7327.3|7302.3|2
1621998900000|2021-05-26 03:15:00|7327|7302|7327.4|7302.4|7328.1|7303.1|7326.9|7301.9|11
1621999200000|2021-05-26 03:20:00|7327.5|7302.5|7327.3|7302.3|7327.5|7302.5|7326.9|7301.9|8
1621999800000|2021-05-26 03:30:00|7327.2|7302.2|7328.3|7303.3|7328.3|7303.3|7327.2|7302.2|7
1622000100000|2021-05-26 03:35:00|7322.3|7307.3|7329.3|7304.3|7329.3|7307.3|7322.3|7302.8|5
1622000400000|2021-05-26 03:40:00|7327.4|7302.4|7327.9|7302.9|7328|7303|7327.2|7302.2|5
1622000700000|2021-05-26 03:45:00|7327.8|7302.8|7327.6|7302.6|7327.8|7302.8|7327.6|7302.6|2
1622001000000|2021-05-26 03:50:00|7326.9|7301.9|7321.1|7306.1|7326.9|7306.6|7320.5|7301|11
1622001300000|2021-05-26 03:55:00|7325.2|7300.2|7325.4|7300.4|7325.4|7300.4|7325.2|7300.2|2
1622001600000|2021-05-26 04:00:00|7325.3|7300.3|7324.8|7299.8|7325.4|7300.4|7324.8|7299.8|15
1622001900000|2021-05-26 04:05:00|7324.9|7299.9|7322.5|7297.5|7325.2|7303.5|7318|7297.3|26
1622002200000|2021-05-26 04:10:00|7322.3|7297.3|7318.6|7293.6|7322.3|7300.8|7315.6|7291.5|25
1622002500000|2021-05-26 04:15:00|7318.8|7293.8|7316.8|7291.8|7319.1|7294.1|7316.3|7291.3|10
1622002800000|2021-05-26 04:20:00|7316.6|7291.6|7316.8|7291.8|7316.8|7295.3|7310.3|7289.5|24
1622003100000|2021-05-26 04:25:00|7316.9|7291.9|7316.5|7291.5|7317.6|7292.6|7316.4|7291.4|17
1622003400000|2021-05-26 04:30:00|7316.4|7291.4|7313.2|7298.2|7316.4|7298.2|7311.2|7291.4|23
1622003700000|2021-05-26 04:35:00|7313.8|7298.8|7314|7299|7319.1|7299|7313.8|7294|4
1622004300000|2021-05-26 04:45:00|7315.1|7300.1|7317|7302|7320.4|7302|7315.1|7293.4|28
1622004600000|2021-05-26 04:50:00|7321.6|7296.6|7315.3|7300.3|7321.6|7300.3|7313.8|7294.2|14
1622005200000|2021-05-26 05:00:00|7315.2|7300.2|7315.9|7300.9|7316.1|7301.1|7315.1|7300.1|10
1622005500000|2021-05-26 05:05:00|7315.6|7300.6|7315|7300|7315.8|7300.8|7315|7300|11
1622005800000|2021-05-26 05:10:00|7314.1|7299.1|7313.2|7298.2|7317.6|7299.1|7312.3|7292.6|32
1622006100000|2021-05-26 05:15:00|7313.3|7298.3|7313.7|7298.7|7313.7|7298.7|7313.2|7298.2|5
1622006400000|2021-05-26 05:20:00|7313.6|7298.6|7313.7|7298.7|7313.7|7298.7|7313.6|7298.6|2
1622006700000|2021-05-26 05:25:00|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|7313.6|7298.6|1
1622007000000|2021-05-26 05:30:00|7313.2|7298.2|7316.8|7301.8|7317.6|7302.6|7313.1|7298.1|21
1622007300000|2021-05-26 05:35:00|7322|7297|7321.9|7296.9|7322.8|7297.8|7321.7|7296.7|18
1622007600000|2021-05-26 05:40:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|6
1622007900000|2021-05-26 05:45:00|7322.4|7297.4|7322.5|7297.5|7322.5|7297.5|7322.4|7297.4|4
1622008500000|2021-05-26 05:55:00|7322.9|7297.9|7318.5|7303.5|7323|7303.8|7317.4|7297.9|20
1622008800000|2021-05-26 06:00:00|7318.4|7303.4|7320.3|7305.3|7321.3|7306.3|7318.4|7303.4|36
1622009100000|2021-05-26 06:05:00|7320|7305|7319.2|7304.2|7320.6|7305.6|7319.2|7304.2|28
1622009400000|2021-05-26 06:10:00|7319.3|7304.3|7320.5|7305.5|7320.5|7305.5|7319|7304|16
1622009700000|2021-05-26 06:15:00|7320.6|7305.6|7321.8|7306.8|7326.5|7306.8|7320.6|7301|31
1622010000000|2021-05-26 06:20:00|7321.5|7306.5|7321.3|7306.3|7322|7307|7321.2|7306.2|10
1622010300000|2021-05-26 06:25:00|7321.1|7306.1|7317.9|7302.9|7321.1|7306.1|7317.4|7302.4|28
1622010600000|2021-05-26 06:30:00|7317.6|7302.6|7317.2|7302.2|7317.9|7302.9|7317|7302|19
1622010900000|2021-05-26 06:35:00|7317.1|7302.1|7315.5|7300.5|7317.1|7302.1|7315.2|7300.2|21
1622011200000|2021-05-26 06:40:00|7315.4|7300.4|7315.6|7300.6|7316.1|7301.1|7315|7300|19
1622011500000|2021-05-26 06:45:00|7315.8|7300.8|7315.5|7300.5|7316.2|7301.2|7315.5|7300.5|10
1622011800000|2021-05-26 06:50:00|7315.4|7300.4|7315.3|7300.3|7315.4|7300.4|7315.3|7300.3|2
1622012100000|2021-05-26 06:55:00|7315.4|7300.4|7315.5|7300.5|7315.7|7300.7|7315.2|7300.2|10
1622012400000|2021-05-26 07:00:00|7315.6|7300.6|7317.1|7302.1|7317.8|7302.8|7315.6|7300.6|42
1622012700000|2021-05-26 07:05:00|7317|7302|7316|7301|7317|7302|7314.6|7299.6|36
1622013000000|2021-05-26 07:10:00|7316.2|7301.2|7321.7|7296.7|7321.9|7302.9|7316.2|7296.7|42
1622013300000|2021-05-26 07:15:00|7321.6|7296.6|7318.3|7303.3|7322.8|7303.5|7318.1|7296.6|25
1622013600000|2021-05-26 07:20:00|7318.4|7303.4|7316.9|7301.9|7322.2|7303.4|7316.9|7297.2|33
1622013900000|2021-05-26 07:25:00|7316.8|7301.8|7321.8|7296.8|7322.4|7303.3|7316.6|7296.8|32
1622014200000|2021-05-26 07:30:00|7321.7|7296.7|7320.4|7295.4|7321.8|7301.3|7315.9|7295.3|41
1622014500000|2021-05-26 07:35:00|7320.3|7295.3|7315.1|7300.1|7320.4|7300.8|7315.1|7295.3|15
1622014800000|2021-05-26 07:40:00|7315.3|7300.3|7315.2|7300.2|7315.3|7300.3|7315.2|7300.2|2
1622015100000|2021-05-26 07:45:00|7315.3|7300.3|7315.3|7300.3|7315.3|7300.3|7315.2|7300.2|3
1622015400000|2021-05-26 07:50:00|7315.2|7300.2|7315.2|7300.2|7315.2|7300.2|7314.9|7299.9|8
1622015700000|2021-05-26 07:55:00|7314.9|7299.9|7315.1|7300.1|7315.3|7300.3|7314.9|7299.9|7
1622016000000|2021-05-26 08:00:00|7314.9|7299.9|7315.1|7300.1|7315.2|7300.2|7314.8|7299.8|6
1622016300000|2021-05-26 08:05:00|7315|7300|7315|7300|7315.2|7300.2|7314.9|7299.9|10
1622016600000|2021-05-26 08:10:00|7314.7|7299.7|7314.7|7299.7|7314.7|7299.7|7314.6|7299.6|3
1622016900000|2021-05-26 08:15:00|7314.8|7299.8|7314.5|7299.5|7315.2|7300.2|7314.4|7299.4|20
1622017200000|2021-05-26 08:20:00|7314.4|7299.4|7314.7|7299.7|7314.9|7299.9|7314.3|7299.3|9
1622017500000|2021-05-26 08:25:00|7314.8|7299.8|7314.6|7299.6|7314.8|7299.8|7314.6|7299.6|28
1622017800000|2021-05-26 08:30:00|7314.5|7299.5|7315.2|7300.2|7315.5|7300.5|7314.5|7299.5|11
1622018100000|2021-05-26 08:35:00|7315.1|7300.1|7316.6|7301.6|7317|7302|7315.1|7300.1|18
1622018400000|2021-05-26 08:40:00|7316.5|7301.5|7319.8|7304.8|7321.3|7306.3|7316.4|7301.4|47
1622018700000|2021-05-26 08:45:00|7319.7|7304.7|7319.9|7304.9|7325.6|7306.8|7319.5|7300.3|78
1622019000000|2021-05-26 08:50:00|7320|7305|7319.2|7304.2|7321.2|7306.2|7319|7304|33
1622019300000|2021-05-26 08:55:00|7319.5|7304.5|7318.8|7303.8|7319.5|7304.5|7317.7|7302.7|43
1622019600000|2021-05-26 09:00:00|7318.7|7303.7|7319.2|7304.2|7319.5|7304.5|7318.3|7303.3|23
1622019900000|2021-05-26 09:05:00|7319.1|7304.1|7319.1|7304.1|7319.3|7304.3|7317.5|7302.5|28
1622020200000|2021-05-26 09:10:00|7319.7|7304.7|7318.6|7303.6|7319.7|7304.7|7318.4|7303.4|18
1622020500000|2021-05-26 09:15:00|7318.9|7303.9|7320|7305|7320|7305|7317.7|7302.7|27
1622020800000|2021-05-26 09:20:00|7319.9|7304.9|7319.3|7304.3|7320.3|7305.3|7319.3|7304.3|34
1622021100000|2021-05-26 09:25:00|7319.2|7304.2|7317.1|7302.1|7319.2|7304.2|7316.9|7301.9|33
1622021400000|2021-05-26 09:30:00|7316.9|7301.9|7315.7|7300.7|7317.5|7302.5|7315.3|7300.3|58
1622021700000|2021-05-26 09:35:00|7315.8|7300.8|7315.9|7300.9|7315.9|7300.9|7315.1|7300.1|20
1622022000000|2021-05-26 09:40:00|7315.7|7300.7|7316.1|7301.1|7316.1|7301.1|7315.7|7300.7|12
1622022300000|2021-05-26 09:45:00|7315.9|7300.9|7315.4|7300.4|7316.6|7301.6|7315.4|7300.4|33
1622022600000|2021-05-26 09:50:00|7315.6|7300.6|7315.4|7300.4|7315.9|7300.9|7315.4|7300.4|32
1622022900000|2021-05-26 09:55:00|7315.5|7300.5|7316.7|7301.7|7316.7|7301.7|7315.4|7300.4|48
1622023200000|2021-05-26 10:00:00|7316.6|7301.6|7318.7|7303.7|7319|7304|7316.6|7301.6|33
1622023500000|2021-05-26 10:05:00|7318.8|7303.8|7318|7303|7318.9|7303.9|7317.9|7302.9|27
1622023800000|2021-05-26 10:10:00|7318.2|7303.2|7318|7303|7318.2|7303.2|7317.8|7302.8|15
1622024100000|2021-05-26 10:15:00|7317.8|7302.8|7319.9|7304.9|7320|7305|7317.5|7302.5|37
1622024400000|2021-05-26 10:20:00|7319.7|7304.7|7321|7306|7321.8|7306.8|7319.7|7304.7|28
1622024700000|2021-05-26 10:25:00|7321.2|7306.2|7321|7306|7321.5|7306.5|7320.6|7305.6|19
1622025000000|2021-05-26 10:30:00|7321.2|7306.2|7321.2|7306.2|7321.3|7306.3|7321|7306|32
1622025300000|2021-05-26 10:35:00|7321.3|7306.3|7319.9|7304.9|7321.3|7306.3|7319.9|7304.9|37
1622025600000|2021-05-26 10:40:00|7320|7305|7319.9|7304.9|7320.3|7305.3|7319.9|7304.9|6
1622025900000|2021-05-26 10:45:00|7320|7305|7318.9|7303.9|7321.1|7306.1|7318.7|7303.7|27
1622026200000|2021-05-26 10:50:00|7318.2|7303.2|7316.8|7301.8|7318.2|7303.2|7316|7301|43
1622026500000|2021-05-26 10:55:00|7316.9|7301.9|7316|7301|7317|7302|7315.2|7300.2|28
1622026800000|2021-05-26 11:00:00|7316.1|7301.1|7315.1|7300.1|7316.4|7301.4|7315|7300|50
1622027100000|2021-05-26 11:05:00|7315.2|7300.2|7316.1|7301.1|7316.3|7301.3|7315.2|7300.2|48
1622027400000|2021-05-26 11:10:00|7316.2|7301.2|7316.5|7301.5|7317.6|7302.6|7316.2|7301.2|24
1622027700000|2021-05-26 11:15:00|7316.3|7301.3|7316.8|7301.8|7316.8|7301.8|7316.1|7301.1|44
1622028000000|2021-05-26 11:20:00|7316.7|7301.7|7316|7301|7316.8|7301.8|7315.7|7300.7|30
1622028300000|2021-05-26 11:25:00|7315.9|7300.9|7317|7302|7317.1|7302.1|7315.8|7300.8|29
1622028600000|2021-05-26 11:30:00|7316.8|7301.8|7317.5|7302.5|7317.9|7302.9|7316.1|7301.1|39
1622028900000|2021-05-26 11:35:00|7317.6|7302.6|7318.2|7303.2|7319.5|7304.5|7317.6|7302.6|21
1622029200000|2021-05-26 11:40:00|7318.1|7303.1|7317.6|7302.6|7324.6|7304.8|7317.4|7299.6|17
1622029500000|2021-05-26 11:45:00|7317.7|7302.7|7318.3|7303.3|7324.1|7304.2|7317.7|7298.8|11
1622029800000|2021-05-26 11:50:00|7318.4|7303.4|7319.1|7304.1|7319.4|7304.4|7318.3|7303.3|28
1622030100000|2021-05-26 11:55:00|7319.2|7304.2|7321|7306|7321.3|7306.3|7318.6|7303.6|46
1622030400000|2021-05-26 12:00:00|7321.1|7306.1|7320|7305|7321.7|7306.7|7319.8|7304.8|47
1622030700000|2021-05-26 12:05:00|7320.6|7305.6|7322|7307|7322|7307|7320.6|7305.6|23
1622031000000|2021-05-26 12:10:00|7322.1|7307.1|7322|7307|7322.1|7307.1|7321.8|7306.8|10
1622031300000|2021-05-26 12:15:00|7321.9|7306.9|7322.3|7307.3|7323.7|7308.7|7321.9|7306.9|41
1622031600000|2021-05-26 12:20:00|7322.2|7307.2|7322.4|7307.4|7323.2|7308.2|7321.6|7306.6|37
1622031900000|2021-05-26 12:25:00|7322.3|7307.3|7322.8|7307.8|7323.1|7308.1|7322.3|7307.3|41
1622032200000|2021-05-26 12:30:00|7322.7|7307.7|7322.3|7307.3|7322.8|7307.8|7321.2|7306.2|43
1622032500000|2021-05-26 12:35:00|7321.6|7306.6|7323.4|7308.4|7327.6|7308.8|7321.2|7302|50
1622032800000|2021-05-26 12:40:00|7323.5|7308.5|7323.4|7308.4|7324.3|7309.3|7323.3|7308.3|50
1622033100000|2021-05-26 12:45:00|7323.2|7308.2|7323.7|7308.7|7323.9|7308.9|7323.2|7308.2|15
1622033400000|2021-05-26 12:50:00|7323.6|7308.6|7324.3|7309.3|7325.6|7310.6|7323.6|7308.6|47
1622033700000|2021-05-26 12:55:00|7324.1|7309.1|7324.5|7309.5|7325.5|7310.5|7323.9|7308.9|60
1622034000000|2021-05-26 13:00:00|7324.6|7309.6|7323.8|7308.8|7325|7310|7323.3|7308.3|40
1622034300000|2021-05-26 13:05:00|7324|7309|7325.6|7310.6|7325.6|7310.6|7323.9|7308.9|32
1622034600000|2021-05-26 13:10:00|7325.4|7310.4|7325.4|7310.4|7327.5|7312.5|7324.8|7309.8|52
1622034900000|2021-05-26 13:15:00|7325.6|7310.6|7324.6|7309.6|7326.4|7311.4|7324.1|7309.1|36
1622035200000|2021-05-26 13:20:00|7324.2|7309.2|7324.2|7309.2|7325.2|7310.2|7324.2|7309.2|35
1622035500000|2021-05-26 13:25:00|7324.4|7309.4|7324.6|7309.6|7325.4|7310.4|7324.2|7309.2|26
1622035800000|2021-05-26 13:30:00|7324.7|7309.7|7324.6|7309.6|7325|7310|7324.4|7309.4|16
1622036100000|2021-05-26 13:35:00|7324.8|7309.8|7324.6|7309.6|7325.2|7310.2|7324.4|7309.4|12
1622036400000|2021-05-26 13:40:00|7324.4|7309.4|7325.6|7310.6|7325.7|7310.7|7324.3|7309.3|66
1622036700000|2021-05-26 13:45:00|7325.5|7310.5|7325|7310|7325.6|7310.6|7325|7310|25
1622037000000|2021-05-26 13:50:00|7324.9|7309.9|7325.5|7310.5|7325.6|7310.6|7324.9|7309.9|16
1622037300000|2021-05-26 13:55:00|7325.6|7310.6|7324.5|7309.5|7325.9|7310.9|7323.9|7308.9|27
1622037600000|2021-05-26 14:00:00|7324.6|7309.6|7324.8|7309.8|7325.4|7310.4|7324.4|7309.4|34
1622037900000|2021-05-26 14:05:00|7324.6|7309.6|7323.8|7308.8|7324.8|7309.8|7323.7|7308.7|20
1622038200000|2021-05-26 14:10:00|7324|7309|7324.4|7309.4|7325.6|7310.6|7323.9|7308.9|55
1622038500000|2021-05-26 14:15:00|7324.5|7309.5|7323.7|7308.7|7324.5|7309.5|7323.6|7308.6|49
1622038800000|2021-05-26 14:20:00|7323.6|7308.6|7322.4|7307.4|7323.7|7308.7|7321.5|7306.5|37
1622039100000|2021-05-26 14:25:00|7322.6|7307.6|7321.4|7306.4|7323.2|7308.2|7321|7306|34
1622039400000|2021-05-26 14:30:00|7321.1|7306.1|7321.4|7306.4|7321.7|7306.7|7321|7306|10
1622039700000|2021-05-26 14:35:00|7321.6|7306.6|7321.8|7306.8|7322|7307|7321.3|7306.3|28
1622040000000|2021-05-26 14:40:00|7321.7|7306.7|7321.2|7306.2|7321.7|7306.7|7321|7306|20
1622040300000|2021-05-26 14:45:00|7321.5|7306.5|7320.2|7305.2|7321.6|7306.6|7319.6|7304.6|24
1622040600000|2021-05-26 14:50:00|7320|7305|7319.5|7304.5|7320.4|7305.4|7319.2|7304.2|51
1622040900000|2021-05-26 14:55:00|7319.3|7304.3|7319|7304|7319.3|7304.3|7317.5|7302.5|36
1622041200000|2021-05-26 15:00:00|7318.9|7303.9|7319.4|7304.4|7319.7|7304.7|7317.7|7302.7|54
1622041500000|2021-05-26 15:05:00|7319.3|7304.3|7319.3|7304.3|7319.6|7304.6|7319.3|7304.3|17
1622041800000|2021-05-26 15:10:00|7319.4|7304.4|7318.8|7303.8|7319.5|7304.5|7318.2|7303.2|28
1622042100000|2021-05-26 15:15:00|7318.9|7303.9|7318.7|7303.7|7319.7|7304.7|7318.4|7303.4|23
1622042400000|2021-05-26 15:20:00|7318.8|7303.8|7319.6|7304.6|7319.6|7304.6|7318.8|7303.8|16
1622042700000|2021-05-26 15:25:00|7319.7|7304.7|7320.8|7305.8|7321.4|7306.4|7319.7|7304.7|28
1622043000000|2021-05-26 15:30:00|7320.9|7305.9|7321.5|7306.5|7321.7|7306.7|7320.5|7305.5|21
1622043300000|2021-05-26 15:35:00|7321.7|7306.7|7321.7|7306.7|7322.6|7307.6|7321.4|7306.4|24
1622043600000|2021-05-26 15:40:00|7321.5|7306.5|7321.4|7306.4|7321.5|7306.5|7321|7306|33
1622043900000|2021-05-26 15:45:00|7321.5|7306.5|7322.3|7307.3|7322.3|7307.3|7321.1|7306.1|27
1622044200000|2021-05-26 15:50:00|7322.1|7307.1|7322.3|7307.3|7322.3|7307.3|7321.4|7306.4|10
1622044500000|2021-05-26 15:55:00|7322.1|7307.1|7322.1|7307.1|7322.3|7307.3|7321.4|7306.4|17
1622044800000|2021-05-26 16:00:00|7322.2|7307.2|7321.5|7306.5|7322.2|7307.2|7321.4|7306.4|34
1622045100000|2021-05-26 16:05:00|7321.4|7306.4|7321.6|7306.6|7321.8|7306.8|7321.4|7306.4|87
1622045400000|2021-05-26 16:10:00|7321.7|7306.7|7320.7|7305.7|7322.8|7307.8|7320.7|7305.7|37
1622045700000|2021-05-26 16:15:00|7320.6|7305.6|7320.7|7305.7|7320.9|7305.9|7320.5|7305.5|20
1622046000000|2021-05-26 16:20:00|7320.8|7305.8|7320.6|7305.6|7321.5|7306.5|7320.4|7305.4|42
1622046300000|2021-05-26 16:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.5|7305.5|5
1622046600000|2021-05-26 16:30:00|7320.6|7305.6|7320.5|7305.5|7320.6|7305.6|7320.5|7305.5|2
1622046900000|2021-05-26 16:35:00|7320.6|7305.6|7321.2|7306.2|7321.2|7306.2|7320.6|7305.6|3
1622047200000|2021-05-26 16:40:00|7321.4|7306.4|7320.3|7305.3|7321.4|7306.4|7320.3|7305.3|11
1622047500000|2021-05-26 16:45:00|7319.5|7304.5|7319.4|7304.4|7319.8|7304.8|7319.4|7304.4|7
1622047800000|2021-05-26 16:50:00|7319.5|7304.5|7319.3|7304.3|7319.5|7304.5|7319.3|7304.3|3
1622048100000|2021-05-26 16:55:00|7319.4|7304.4|7319.8|7304.8|7319.9|7304.9|7319.3|7304.3|10
1622048400000|2021-05-26 17:00:00|7319.6|7304.6|7319.5|7304.5|7319.7|7304.7|7318.7|7303.7|13
1622048700000|2021-05-26 17:05:00|7319.4|7304.4|7318.9|7303.9|7319.4|7304.4|7318.5|7303.5|24
1622049000000|2021-05-26 17:10:00|7319|7304|7319.3|7304.3|7319.4|7304.4|7319|7304|6
1622049300000|2021-05-26 17:15:00|7319.4|7304.4|7319.4|7304.4|7319.4|7304.4|7319.3|7304.3|3
1622049600000|2021-05-26 17:20:00|7319.3|7304.3|7319.1|7304.1|7319.3|7304.3|7318.9|7303.9|12
1622049900000|2021-05-26 17:25:00|7318.8|7303.8|7318.1|7303.1|7318.8|7303.8|7317|7302|34
1622050200000|2021-05-26 17:30:00|7318.2|7303.2|7318.5|7303.5|7318.5|7303.5|7318.2|7303.2|18
1622050500000|2021-05-26 17:35:00|7317.8|7302.8|7317.8|7302.8|7317.9|7302.9|7317.8|7302.8|9
1622050800000|2021-05-26 17:40:00|7317.7|7302.7|7318.1|7303.1|7318.1|7303.1|7317.7|7302.7|13
1622051100000|2021-05-26 17:45:00|7323.1|7298.1|7319|7304|7323.5|7304.3|7318.3|7298.1|28
1622051400000|2021-05-26 17:50:00|7319.1|7304.1|7317.9|7302.9|7319.1|7304.1|7317.9|7302.9|9
1622051700000|2021-05-26 17:55:00|7317.8|7302.8|7317.9|7302.9|7317.9|7302.9|7317.8|7302.8|4
1622052000000|2021-05-26 18:00:00|7317.8|7302.8|7318.6|7303.6|7319.2|7304.2|7317.7|7302.7|26
1622052300000|2021-05-26 18:05:00|7318.4|7303.4|7318.8|7303.8|7318.8|7303.8|7317.9|7302.9|5
1622052600000|2021-05-26 18:10:00|7318.6|7303.6|7317.2|7302.2|7318.6|7303.6|7316.8|7301.8|8
1622052900000|2021-05-26 18:15:00|7316.1|7301.1|7315.4|7300.4|7316.1|7301.1|7315.4|7300.4|9
1622053200000|2021-05-26 18:20:00|7315.3|7300.3|7315.4|7300.4|7315.4|7300.4|7312.9|7297.9|37
1622053500000|2021-05-26 18:25:00|7315.9|7300.9|7314.1|7299.1|7319.7|7300.9|7313.9|7294.3|14
1622053800000|2021-05-26 18:30:00|7314|7299|7314.4|7299.4|7314.4|7299.4|7313.6|7298.6|22
1622054400000|2021-05-26 18:40:00|7314.3|7299.3|7313.4|7298.4|7314.3|7299.3|7313.4|7298.4|4
1622054700000|2021-05-26 18:45:00|7313.2|7298.2|7313.6|7298.6|7313.7|7298.7|7313.1|7298.1|6
1622055300000|2021-05-26 18:55:00|7314.4|7299.4|7313.9|7298.9|7314.4|7299.4|7313.9|7298.9|4
1622055600000|2021-05-26 19:00:00|7314.1|7299.1|7313.9|7298.9|7314.1|7299.1|7313.6|7298.6|12
1622055900000|2021-05-26 19:05:00|7314.1|7299.1|7313.5|7298.5|7314.1|7299.1|7313.4|7298.4|12
1622056800000|2021-05-26 19:20:00|7313.3|7298.3|7312.5|7297.5|7313.3|7298.3|7312.5|7297.5|4
1622057100000|2021-05-26 19:25:00|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|7312.8|7297.8|1
1622057400000|2021-05-26 19:30:00|7312.5|7297.5|7313.3|7298.3|7313.3|7298.3|7312.5|7297.5|7
1622057700000|2021-05-26 19:35:00|7313|7298|7312.8|7297.8|7313|7298|7312.8|7297.8|3
1622058900000|2021-05-26 19:55:00|7312.1|7297.1|7312.2|7297.2|7312.2|7297.2|7312.1|7297.1|2
1622079000000|2021-05-27 01:30:00|7330.4|7305.4|7325.4|7300.4|7330.4|7305.4|7325.4|7300.4|4
1622079600000|2021-05-27 01:40:00|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|7325.8|7300.8|1
1622081100000|2021-05-27 02:05:00|7328.6|7303.6|7327|7302|7328.6|7303.6|7327|7302|3
1622081400000|2021-05-27 02:10:00|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|7326.5|7301.5|1
1622081700000|2021-05-27 02:15:00|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|7322.8|7297.8|1
1622082000000|2021-05-27 02:20:00|7322.2|7297.2|7324|7299|7324|7299|7320.2|7295.2|4
1622084100000|2021-05-27 02:55:00|7325|7300|7325.5|7300.5|7325.5|7300.5|7324|7299|3
1622084700000|2021-05-27 03:05:00|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|7326.1|7301.1|1
1622085000000|2021-05-27 03:10:00|7326|7301|7326.1|7301.1|7326.1|7301.1|7326|7301|2
1622085900000|2021-05-27 03:25:00|7325.8|7300.8|7325.3|7300.3|7325.8|7300.8|7323.8|7298.8|5
1622086200000|2021-05-27 03:30:00|7325.8|7300.8|7321.3|7306.3|7326.6|7306.8|7321.1|7299.8|52
1622086500000|2021-05-27 03:35:00|7322.1|7307.1|7321.5|7306.5|7325.4|7307.1|7319.8|7300.3|49
1622086800000|2021-05-27 03:40:00|7321.4|7306.4|7325.6|7300.6|7325.6|7306.5|7320.4|7300.3|21
1622087100000|2021-05-27 03:45:00|7325.2|7300.2|7325.7|7300.7|7325.7|7305.1|7320.1|7297.6|39
1622087400000|2021-05-27 03:50:00|7325.9|7300.9|7325|7300|7326|7305.5|7320.5|7298.8|17
1622087700000|2021-05-27 03:55:00|7324.6|7299.6|7324.1|7299.1|7324.6|7299.6|7321.7|7296.7|16
1622088000000|2021-05-27 04:00:00|7324|7299|7325.2|7300.2|7325.2|7300.2|7324|7299|3
1622088300000|2021-05-27 04:05:00|7325.3|7300.3|7319.4|7304.4|7325.3|7305|7319.4|7299|11
1622088600000|2021-05-27 04:10:00|7318.7|7303.7|7319.3|7304.3|7319.3|7304.3|7318.5|7303.5|5
1622088900000|2021-05-27 04:15:00|7319.4|7304.4|7318.3|7303.3|7319.4|7304.4|7318.2|7303.2|9
1622089200000|2021-05-27 04:20:00|7318.4|7303.4|7318.4|7303.4|7318.4|7303.4|7318.3|7303.3|11
1622089500000|2021-05-27 04:25:00|7318.6|7303.6|7319.1|7304.1|7319.3|7304.3|7318.3|7303.3|17
1622089800000|2021-05-27 04:30:00|7319|7304|7324.9|7299.9|7325.4|7305.6|7318.9|7299.2|79
1622090100000|2021-05-27 04:35:00|7319.7|7304.7|7316.8|7301.8|7320.6|7305.6|7316.7|7301.7|54
1622090400000|2021-05-27 04:40:00|7316.9|7301.9|7318.6|7303.6|7318.8|7303.8|7316.8|7301.8|65
1622090700000|2021-05-27 04:45:00|7318.7|7303.7|7318.2|7303.2|7318.9|7303.9|7318.1|7303.1|41
1622091000000|2021-05-27 04:50:00|7318.1|7303.1|7315.9|7300.9|7318.2|7303.2|7314.2|7299.2|73
1622091300000|2021-05-27 04:55:00|7315.8|7300.8|7315.8|7300.8|7316|7301|7315.6|7300.6|17
1622091600000|2021-05-27 05:00:00|7315.7|7300.7|7313.3|7298.3|7315.7|7300.7|7311.8|7296.8|74
1622091900000|2021-05-27 05:05:00|7313.2|7298.2|7310.8|7295.8|7313.3|7298.3|7309.7|7294.7|117
1622092200000|2021-05-27 05:10:00|7310.6|7295.6|7313.1|7298.1|7313.2|7298.2|7310.3|7295.3|43
1622092500000|2021-05-27 05:15:00|7312.4|7297.4|7312.5|7297.5|7313.4|7298.4|7311.1|7296.1|81
1622092800000|2021-05-27 05:20:00|7312.6|7297.6|7310.9|7295.9|7313.1|7298.1|7310.8|7295.8|58
1622093100000|2021-05-27 05:25:00|7311|7296|7311.5|7296.5|7311.6|7296.6|7310.8|7295.8|29
1622093400000|2021-05-27 05:30:00|7311.4|7296.4|7310.6|7295.6|7311.5|7296.5|7310.1|7295.1|37
1622093700000|2021-05-27 05:35:00|7310.5|7295.5|7311.4|7296.4|7311.5|7296.5|7310.2|7295.2|33
1622094000000|2021-05-27 05:40:00|7311.2|7296.2|7311|7296|7311.7|7296.7|7310.7|7295.7|29
1622094300000|2021-05-27 05:45:00|7310.8|7295.8|7308.8|7293.8|7310.8|7295.8|7308.8|7293.8|82
1622094600000|2021-05-27 05:50:00|7308.7|7293.7|7307.5|7292.5|7309.9|7294.9|7306.9|7291.9|67
1622094900000|2021-05-27 05:55:00|7307.4|7292.4|7308|7293|7309.3|7294.3|7307.3|7292.3|70
1622095200000|2021-05-27 06:00:00|7308.1|7293.1|7305.6|7290.6|7308.1|7293.1|7304.6|7289.6|97
1622095500000|2021-05-27 06:05:00|7305.5|7290.5|7304.8|7289.8|7306.3|7291.3|7302.6|7287.6|90
1622095800000|2021-05-27 06:10:00|7305|7290|7307.9|7292.9|7308|7293|7305|7290|54
1622096100000|2021-05-27 06:15:00|7307.8|7292.8|7308.4|7293.4|7308.4|7293.4|7306.5|7291.5|31
1622096400000|2021-05-27 06:20:00|7308.5|7293.5|7305.7|7290.7|7308.5|7293.5|7305.5|7290.5|66
1622096700000|2021-05-27 06:25:00|7305.8|7290.8|7306.4|7291.4|7306.8|7291.8|7305.3|7290.3|42
1622097000000|2021-05-27 06:30:00|7306.3|7291.3|7306.3|7291.3|7306.3|7291.3|7305.8|7290.8|14
1622097300000|2021-05-27 06:35:00|7306.2|7291.2|7305.2|7290.2|7306.3|7291.3|7305.1|7290.1|35
1622097600000|2021-05-27 06:40:00|7305.3|7290.3|7307|7292|7307.9|7292.9|7304.9|7289.9|43
1622097900000|2021-05-27 06:45:00|7307.1|7292.1|7306.8|7291.8|7308|7293|7306.7|7291.7|39
1622098200000|2021-05-27 06:50:00|7306.7|7291.7|7307.6|7292.6|7307.8|7292.8|7305.9|7290.9|46
1622098500000|2021-05-27 06:55:00|7307.5|7292.5|7307.6|7292.6|7308.9|7293.9|7307.5|7292.5|51
1622098800000|2021-05-27 07:00:00|7307.2|7292.2|7306.5|7291.5|7307.2|7292.2|7306|7291|52
1622099100000|2021-05-27 07:05:00|7306.4|7291.4|7308.2|7293.2|7308.2|7293.2|7306.2|7291.2|31
1622099400000|2021-05-27 07:10:00|7308.1|7293.1|7307.3|7292.3|7308.3|7293.3|7307.3|7292.3|19
1622099700000|2021-05-27 07:15:00|7307.1|7292.1|7305.1|7290.1|7307.1|7292.1|7304.8|7289.8|46
1622100000000|2021-05-27 07:20:00|7305|7290|7305.2|7290.2|7305.8|7290.8|7304.8|7289.8|29
1622100300000|2021-05-27 07:25:00|7305.1|7290.1|7304.5|7289.5|7305.9|7290.9|7304.4|7289.4|43
1622100600000|2021-05-27 07:30:00|7304.6|7289.6|7305|7290|7305.5|7290.5|7304.1|7289.1|33
1622100900000|2021-05-27 07:35:00|7304.7|7289.7|7304.8|7289.8|7304.8|7289.8|7303.7|7288.7|28
1622101200000|2021-05-27 07:40:00|7304.7|7289.7|7305.6|7290.6|7305.6|7290.6|7304.2|7289.2|26
1622101500000|2021-05-27 07:45:00|7305.4|7290.4|7306.4|7291.4|7307|7292|7305.4|7290.4|30
1622101800000|2021-05-27 07:50:00|7306.3|7291.3|7306.6|7291.6|7306.6|7291.6|7306.3|7291.3|37
1622102100000|2021-05-27 07:55:00|7307.2|7292.2|7305.6|7290.6|7307.4|7292.4|7305.1|7290.1|46
1622102400000|2021-05-27 08:00:00|7305.7|7290.7|7304.3|7289.3|7306.8|7291.8|7303.8|7288.8|68
1622102700000|2021-05-27 08:05:00|7304.1|7289.1|7306|7291|7306|7291|7303.8|7288.8|43
1622103000000|2021-05-27 08:10:00|7306.1|7291.1|7306|7291|7308.2|7293.2|7305.3|7290.3|83
1622103300000|2021-05-27 08:15:00|7305.9|7290.9|7304.9|7289.9|7305.9|7290.9|7304.7|7289.7|15
1622103600000|2021-05-27 08:20:00|7304.8|7289.8|7306.2|7291.2|7306.2|7291.2|7304.8|7289.8|15
1622103900000|2021-05-27 08:25:00|7306.1|7291.1|7304.5|7289.5|7307|7292|7304.2|7289.2|34
1622104200000|2021-05-27 08:30:00|7304.4|7289.4|7305.6|7290.6|7305.9|7290.9|7303.9|7288.9|35
1622104500000|2021-05-27 08:35:00|7305.7|7290.7|7306.3|7291.3|7306.8|7291.8|7305.2|7290.2|55
1622104800000|2021-05-27 08:40:00|7306.5|7291.5|7306.8|7291.8|7307.1|7292.1|7306.2|7291.2|43
1622105100000|2021-05-27 08:45:00|7307.1|7292.1|7306.8|7291.8|7308.6|7293.6|7306.4|7291.4|52
1622105400000|2021-05-27 08:50:00|7307.1|7292.1|7307.3|7292.3|7307.8|7292.8|7306.7|7291.7|26
1622105700000|2021-05-27 08:55:00|7307.6|7292.6|7308.5|7293.5|7309.1|7294.1|7307.6|7292.6|25
1622106000000|2021-05-27 09:00:00|7308.6|7293.6|7306.8|7291.8|7309.3|7294.3|7306.5|7291.5|40
1622106300000|2021-05-27 09:05:00|7306.5|7291.5|7305.7|7290.7|7306.7|7291.7|7305.7|7290.7|29
1622106600000|2021-05-27 09:10:00|7305.6|7290.6|7305.4|7290.4|7305.7|7290.7|7305.1|7290.1|50
1622106900000|2021-05-27 09:15:00|7305.1|7290.1|7304|7289|7305.1|7290.1|7303.6|7288.6|51
1622107200000|2021-05-27 09:20:00|7304.1|7289.1|7304|7289|7304.9|7289.9|7302.5|7287.5|39
1622107500000|2021-05-27 09:25:00|7303.9|7288.9|7299.9|7284.9|7303.9|7288.9|7298|7283|86
1622107800000|2021-05-27 09:30:00|7299.8|7284.8|7295.8|7280.8|7301.1|7286.1|7293.8|7278.8|209
1622108100000|2021-05-27 09:35:00|7295.9|7280.9|7295.2|7280.2|7296.1|7281.1|7291.6|7276.6|209
1622108400000|2021-05-27 09:40:00|7295.1|7280.1|7298.1|7283.1|7298.4|7283.4|7294.9|7279.9|101
1622108700000|2021-05-27 09:45:00|7298|7283|7296.1|7281.1|7298|7283|7296.1|7281.1|59
1622109000000|2021-05-27 09:50:00|7296.6|7281.6|7300.3|7285.3|7300.5|7285.5|7296.2|7281.2|104
1622109300000|2021-05-27 09:55:00|7300.4|7285.4|7299.4|7284.4|7302.3|7287.3|7298.9|7283.9|106
1622109600000|2021-05-27 10:00:00|7299.6|7284.6|7299.2|7284.2|7300|7285|7297.9|7282.9|80
1622109900000|2021-05-27 10:05:00|7298.9|7283.9|7300.4|7285.4|7300.5|7285.5|7298.4|7283.4|34
1622110200000|2021-05-27 10:10:00|7300.3|7285.3|7300.3|7285.3|7300.8|7285.8|7300.2|7285.2|36
1622110500000|2021-05-27 10:15:00|7300.4|7285.4|7300.6|7285.6|7301|7286|7300.4|7285.4|31
1622110800000|2021-05-27 10:20:00|7300.7|7285.7|7300.1|7285.1|7301.3|7286.3|7300.1|7285.1|27
1622111100000|2021-05-27 10:25:00|7300|7285|7298.7|7283.7|7300.1|7285.1|7298.7|7283.7|12
1622111400000|2021-05-27 10:30:00|7298.6|7283.6|7299|7284|7299.2|7284.2|7297.8|7282.8|22
1622111700000|2021-05-27 10:35:00|7298.9|7283.9|7299|7284|7299.2|7284.2|7297.5|7282.5|42
1622112000000|2021-05-27 10:40:00|7299.1|7284.1|7297.3|7282.3|7299.1|7284.1|7296.9|7281.9|46
1622112300000|2021-05-27 10:45:00|7297.4|7282.4|7297|7282|7297.9|7282.9|7297|7282|22
1622112600000|2021-05-27 10:50:00|7296.5|7281.5|7296.5|7281.5|7296.5|7281.5|7294.9|7279.9|26
1622112900000|2021-05-27 10:55:00|7296.9|7281.9|7298|7283|7300|7285|7296.9|7281.9|46
1622113200000|2021-05-27 11:00:00|7297.9|7282.9|7299.1|7284.1|7299.5|7284.5|7297.9|7282.9|45
1622113500000|2021-05-27 11:05:00|7299.4|7284.4|7294.9|7279.9|7299.5|7284.5|7294.4|7279.4|99
1622113800000|2021-05-27 11:10:00|7295|7280|7297.5|7282.5|7297.6|7282.6|7295|7280|47
1622114100000|2021-05-27 11:15:00|7297.6|7282.6|7297.4|7282.4|7297.6|7282.6|7296.1|7281.1|67
1622114400000|2021-05-27 11:20:00|7297.5|7282.5|7298.8|7283.8|7299.1|7284.1|7297.5|7282.5|37
1622114700000|2021-05-27 11:25:00|7298.6|7283.6|7298|7283|7299.9|7284.9|7298|7283|51
1622115000000|2021-05-27 11:30:00|7297.8|7282.8|7303.1|7278.1|7303.2|7283|7297.7|7277.4|22
1622115300000|2021-05-27 11:35:00|7302.4|7277.4|7302.1|7277.1|7303.1|7278.1|7302.1|7277.1|29
1622115600000|2021-05-27 11:40:00|7302|7277|7302|7277|7304.2|7283.4|7297.2|7275|52
1622115900000|2021-05-27 11:45:00|7302.1|7277.1|7306.2|7281.2|7307.3|7286.7|7300.6|7277.1|59
1622116200000|2021-05-27 11:50:00|7306.3|7281.3|7298.6|7283.6|7306.7|7286.9|7297.9|7277.4|65
1622116500000|2021-05-27 11:55:00|7298.5|7283.5|7301.8|7276.8|7303.1|7283.5|7297|7276.4|63
1622116800000|2021-05-27 12:00:00|7303.1|7278.1|7298.8|7283.8|7303.1|7283.8|7298.1|7276.5|83
1622117100000|2021-05-27 12:05:00|7299|7284|7302|7287|7306|7287.8|7299|7279.9|82
1622117400000|2021-05-27 12:10:00|7302.3|7287.3|7303.2|7288.2|7303.3|7288.3|7302.3|7287.3|33
1622117700000|2021-05-27 12:15:00|7303.1|7288.1|7303.2|7288.2|7303.3|7288.3|7302.9|7287.9|35
1622118000000|2021-05-27 12:20:00|7303.1|7288.1|7302.8|7287.8|7303.2|7288.2|7302.5|7287.5|43
1622118300000|2021-05-27 12:25:00|7303|7288|7303.3|7288.3|7303.3|7288.3|7302.4|7287.4|24
1622118600000|2021-05-27 12:30:00|7303.1|7288.1|7302.3|7287.3|7308.7|7289.2|7302.2|7283.3|86
1622118900000|2021-05-27 12:35:00|7302|7287|7305|7280|7305.7|7287|7299.3|7278.5|168
1622119200000|2021-05-27 12:40:00|7305.1|7280.1|7301|7286|7305.5|7286.2|7300.4|7279.7|48
1622119500000|2021-05-27 12:45:00|7301.1|7286.1|7306.6|7281.6|7308|7288.1|7300.8|7280.9|107
1622119800000|2021-05-27 12:50:00|7307.9|7282.9|7306.4|7281.4|7308.3|7283.3|7306.4|7281.4|100
1622120100000|2021-05-27 12:55:00|7307.4|7282.4|7303.2|7288.2|7308.9|7288.7|7303|7281.3|99
1622120400000|2021-05-27 13:00:00|7308.6|7283.6|7308.6|7283.6|7308.8|7283.8|7308.4|7283.4|40
1622120700000|2021-05-27 13:05:00|7308.7|7283.7|7308.5|7283.5|7308.8|7283.8|7308.3|7283.3|31
1622121000000|2021-05-27 13:10:00|7308.6|7283.6|7308.6|7283.6|7308.8|7283.8|7308.5|7283.5|19
1622121300000|2021-05-27 13:15:00|7308.5|7283.5|7303.4|7288.4|7308.8|7288.6|7303|7283.5|65
1622121600000|2021-05-27 13:20:00|7303.5|7288.5|7302.4|7287.4|7303.8|7288.8|7301.9|7286.9|35
1622121900000|2021-05-27 13:25:00|7302.3|7287.3|7302|7287|7307.3|7287.5|7301.7|7282|20
1622122200000|2021-05-27 13:30:00|7302.1|7287.1|7301.8|7286.8|7302.1|7287.1|7301.1|7286.1|33
1622122500000|2021-05-27 13:35:00|7301.7|7286.7|7301.2|7286.2|7301.7|7286.7|7301|7286|19
1622122800000|2021-05-27 13:40:00|7301.3|7286.3|7301.4|7286.4|7301.4|7286.4|7301|7286|17
1622123100000|2021-05-27 13:45:00|7301.6|7286.6|7304.4|7289.4|7304.9|7289.9|7301.6|7286.6|47
1622123400000|2021-05-27 13:50:00|7304.3|7289.3|7303.8|7288.8|7304.8|7289.8|7303.6|7288.6|29
1622123700000|2021-05-27 13:55:00|7303.9|7288.9|7305.1|7290.1|7305.2|7290.2|7303.6|7288.6|71
1622124000000|2021-05-27 14:00:00|7305.3|7290.3|7305.2|7290.2|7305.3|7290.3|7304.2|7289.2|44
1622124300000|2021-05-27 14:05:00|7305.3|7290.3|7304.1|7289.1|7305.3|7290.3|7304.1|7289.1|12
1622124600000|2021-05-27 14:10:00|7304|7289|7303.8|7288.8|7304.1|7289.1|7303.3|7288.3|62
1622124900000|2021-05-27 14:15:00|7303.7|7288.7|7304.2|7289.2|7304.4|7289.4|7303.6|7288.6|44
1622125200000|2021-05-27 14:20:00|7303.7|7288.7|7304|7289|7304.1|7289.1|7303.7|7288.7|27
1622125500000|2021-05-27 14:25:00|7303.9|7288.9|7302.5|7287.5|7304|7289|7302.5|7287.5|13
1622125800000|2021-05-27 14:30:00|7302.6|7287.6|7302.7|7287.7|7302.8|7287.8|7301.1|7286.1|25
1622126100000|2021-05-27 14:35:00|7303.3|7288.3|7302.7|7287.7|7307.7|7288.4|7302.1|7282.5|64
1622126400000|2021-05-27 14:40:00|7302.9|7287.9|7303|7288|7303.3|7288.3|7302.5|7287.5|21
1622126700000|2021-05-27 14:45:00|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|7303.2|7288.2|1
1622127000000|2021-05-27 14:50:00|7302.3|7287.3|7302.4|7287.4|7304|7289|7301.9|7286.9|28
1622127300000|2021-05-27 14:55:00|7302.5|7287.5|7302.4|7287.4|7302.7|7287.7|7301.9|7286.9|34
1622127600000|2021-05-27 15:00:00|7302.5|7287.5|7302.9|7287.9|7303.1|7288.1|7302.5|7287.5|14
1622127900000|2021-05-27 15:05:00|7303|7288|7301.7|7286.7|7303|7288|7301.7|7286.7|12
1622128200000|2021-05-27 15:10:00|7302.1|7287.1|7303.5|7288.5|7303.6|7288.6|7302.1|7287.1|13
1622128500000|2021-05-27 15:15:00|7303.4|7288.4|7304.3|7289.3|7305.1|7290.1|7303.4|7288.4|36
1622128800000|2021-05-27 15:20:00|7304.2|7289.2|7304.3|7289.3|7304.4|7289.4|7304|7289|52
1622129100000|2021-05-27 15:25:00|7304.4|7289.4|7306|7291|7306.4|7291.4|7304.1|7289.1|29
1622129400000|2021-05-27 15:30:00|7306.2|7291.2|7306.2|7291.2|7307.5|7292.5|7306.2|7291.2|36
1622129700000|2021-05-27 15:35:00|7306.4|7291.4|7305.5|7290.5|7306.4|7291.4|7305|7290|42
1622130000000|2021-05-27 15:40:00|7305.4|7290.4|7305.2|7290.2|7305.5|7290.5|7304.8|7289.8|34
1622130300000|2021-05-27 15:45:00|7305.3|7290.3|7306|7291|7310.6|7291.2|7303.8|7284.1|56
1622130600000|2021-05-27 15:50:00|7305.8|7290.8|7304.9|7289.9|7305.8|7290.8|7304.8|7289.8|64
1622130900000|2021-05-27 15:55:00|7304.8|7289.8|7304.9|7289.9|7305|7290|7304.7|7289.7|37
1622131200000|2021-05-27 16:00:00|7304.8|7289.8|7306|7291|7306.1|7291.1|7304.8|7289.8|37
1622131500000|2021-05-27 16:05:00|7306.3|7291.3|7314.5|7289.5|7314.8|7294.5|7306.3|7289|63
1622131800000|2021-05-27 16:10:00|7314.3|7289.3|7314.3|7289.3|7314.6|7294.5|7308.2|7289|75
1622132100000|2021-05-27 16:15:00|7308.2|7293.2|7308.4|7293.4|7314.6|7294.4|7308|7289.3|66
1622132400000|2021-05-27 16:20:00|7308.3|7293.3|7310|7295|7314.7|7295|7308.2|7289|52
1622132700000|2021-05-27 16:25:00|7309.9|7294.9|7308.2|7293.2|7310.1|7295.1|7307.9|7292.9|38
1622133000000|2021-05-27 16:30:00|7308|7293|7310.1|7295.1|7314.5|7295.1|7308|7288.8|47
1622133300000|2021-05-27 16:35:00|7310|7295|7310|7295|7310.1|7295.1|7309.9|7294.9|11
1622133600000|2021-05-27 16:40:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7310|7295|14
1622133900000|2021-05-27 16:45:00|7310.1|7295.1|7310.1|7295.1|7310.1|7295.1|7309.8|7294.8|7
1622134200000|2021-05-27 16:50:00|7310|7295|7308.9|7293.9|7310.4|7295.4|7308.8|7293.8|45
1622134500000|2021-05-27 16:55:00|7309|7294|7308.9|7293.9|7309.2|7294.2|7308.7|7293.7|44
1622134800000|2021-05-27 17:00:00|7309|7294|7308.5|7293.5|7309|7294|7308.4|7293.4|80
1622135100000|2021-05-27 17:05:00|7308.4|7293.4|7309.1|7294.1|7309.1|7294.1|7307.9|7292.9|78
1622135400000|2021-05-27 17:10:00|7309.2|7294.2|7309|7294|7309.3|7294.3|7307.8|7292.8|24
1622135700000|2021-05-27 17:15:00|7309.1|7294.1|7309.3|7294.3|7309.3|7294.3|7309.1|7294.1|5
1622136300000|2021-05-27 17:25:00|7309.2|7294.2|7309.3|7294.3|7309.3|7294.3|7309.2|7294.2|4
1622136600000|2021-05-27 17:30:00|7309.4|7294.4|7309.2|7294.2|7309.4|7294.4|7309.2|7294.2|20
1622136900000|2021-05-27 17:35:00|7309.3|7294.3|7308.9|7293.9|7309.3|7294.3|7308.8|7293.8|47
1622137200000|2021-05-27 17:40:00|7308.7|7293.7|7309.2|7294.2|7309.2|7294.2|7308.6|7293.6|10
1622137500000|2021-05-27 17:45:00|7309.1|7294.1|7309.9|7294.9|7310.3|7295.3|7309.1|7294.1|24
1622137800000|2021-05-27 17:50:00|7309.7|7294.7|7309.2|7294.2|7310.2|7295.2|7308.9|7293.9|17
1622138100000|2021-05-27 17:55:00|7309.3|7294.3|7309|7294|7309.4|7294.4|7308.4|7293.4|30
1622138400000|2021-05-27 18:00:00|7309.1|7294.1|7310.2|7295.2|7310.6|7295.6|7309.1|7294.1|23
1622138700000|2021-05-27 18:05:00|7310.3|7295.3|7310.2|7295.2|7310.8|7295.8|7310|7295|28
1622139000000|2021-05-27 18:10:00|7310.4|7295.4|7316.9|7291.9|7317.1|7295.8|7310.3|7291.9|34
1622139300000|2021-05-27 18:15:00|7317|7292|7310.9|7295.9|7317|7295.9|7310.3|7292|13
1622139600000|2021-05-27 18:20:00|7311|7296|7311.3|7296.3|7311.3|7296.3|7310.7|7295.7|13
1622139900000|2021-05-27 18:25:00|7311.4|7296.4|7311|7296|7311.9|7296.9|7310.9|7295.9|14
1622140200000|2021-05-27 18:30:00|7311.2|7296.2|7311.2|7296.2|7311.2|7296.2|7311.1|7296.1|3
1622140500000|2021-05-27 18:35:00|7311.3|7296.3|7311.5|7296.5|7311.6|7296.6|7311.3|7296.3|11
1622140800000|2021-05-27 18:40:00|7311.4|7296.4|7312.4|7297.4|7312.5|7297.5|7311.3|7296.3|11
1622141100000|2021-05-27 18:45:00|7312.1|7297.1|7311.8|7296.8|7312.1|7297.1|7311.5|7296.5|8
1622141400000|2021-05-27 18:50:00|7311.9|7296.9|7311.4|7296.4|7311.9|7296.9|7311.4|7296.4|4
1622141700000|2021-05-27 18:55:00|7311.1|7296.1|7311.3|7296.3|7311.6|7296.6|7310|7295|15
1622142000000|2021-05-27 19:00:00|7311.2|7296.2|7312.3|7297.3|7312.6|7297.6|7311.2|7296.2|13
1622142300000|2021-05-27 19:05:00|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|7312.4|7297.4|1
1622142600000|2021-05-27 19:10:00|7312.1|7297.1|7312.2|7297.2|7316|7297.4|7311.3|7291|14
1622142900000|2021-05-27 19:15:00|7312.3|7297.3|7312.6|7297.6|7312.9|7297.9|7312.3|7297.3|4
1622143200000|2021-05-27 19:20:00|7312.5|7297.5|7312|7297|7312.5|7297.5|7311.9|7296.9|3
1622143500000|2021-05-27 19:25:00|7311.9|7296.9|7312.9|7297.9|7313.2|7298.2|7311.9|7296.9|11
1622143800000|2021-05-27 19:30:00|7313|7298|7313|7298|7313.2|7298.2|7312.8|7297.8|6
1622144400000|2021-05-27 19:40:00|7313.1|7298.1|7312.9|7297.9|7313.2|7298.2|7312.8|7297.8|5
1622144700000|2021-05-27 19:45:00|7312.8|7297.8|7311|7296|7312.8|7297.8|7311|7296|6
1622145000000|2021-05-27 19:50:00|7311.2|7296.2|7311.2|7296.2|7311.4|7296.4|7310.6|7295.6|6
1622145300000|2021-05-27 19:55:00|7311.3|7296.3|7312.5|7297.5|7317.4|7297.5|7311.3|7291.3|13
1622165400000|2021-05-28 01:30:00|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|7306.8|7281.8|1
1622166000000|2021-05-28 01:40:00|7306.2|7281.2|7306.8|7281.8|7306.8|7281.8|7306.2|7281.2|2
1622166300000|2021-05-28 01:45:00|7306|7281|7306|7281|7306|7281|7306|7281|1
1622167800000|2021-05-28 02:10:00|7307.5|7282.5|7305.5|7280.5|7307.5|7282.5|7303.3|7278.3|4
1622169600000|2021-05-28 02:40:00|7306|7281|7306|7281|7306|7281|7306|7281|1
1622170800000|2021-05-28 03:00:00|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|7305.8|7280.8|1
1622171400000|2021-05-28 03:10:00|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|7305.3|7280.3|1
1622171700000|2021-05-28 03:15:00|7304.8|7279.8|7303.5|7278.5|7304.8|7279.8|7303.5|7278.5|2
1622172300000|2021-05-28 03:25:00|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|1
1622172600000|2021-05-28 03:30:00|7304.1|7279.1|7302.1|7277.1|7304.8|7279.8|7301.8|7276.8|14
1622172900000|2021-05-28 03:35:00|7296.8|7281.8|7296.2|7281.2|7303.2|7282.6|7296|7276.8|38
1622173200000|2021-05-28 03:40:00|7296.4|7281.4|7298|7283|7298.8|7283.8|7296.3|7281.3|35
1622173500000|2021-05-28 03:45:00|7298.1|7283.1|7297.8|7282.8|7298.1|7283.1|7297|7282|24
1622173800000|2021-05-28 03:50:00|7297.7|7282.7|7297.4|7282.4|7298.4|7283.4|7297.4|7282.4|32
1622174100000|2021-05-28 03:55:00|7297.5|7282.5|7295.1|7280.1|7297.5|7282.5|7295|7280|22
1622174400000|2021-05-28 04:00:00|7295|7280|7293.7|7278.7|7295.2|7280.2|7293.6|7278.6|23
1622174700000|2021-05-28 04:05:00|7293.6|7278.6|7292.3|7277.3|7293.6|7278.6|7290|7275|77
1622175000000|2021-05-28 04:10:00|7292|7277|7293.6|7278.6|7293.7|7278.7|7291.9|7276.9|32
1622175300000|2021-05-28 04:15:00|7293.5|7278.5|7290.4|7275.4|7293.6|7278.6|7289.8|7274.8|47
1622175600000|2021-05-28 04:20:00|7290.3|7275.3|7291.4|7276.4|7291.9|7276.9|7290.2|7275.2|24
1622175900000|2021-05-28 04:25:00|7291.5|7276.5|7290.5|7275.5|7291.6|7276.6|7290.3|7275.3|26
1622176200000|2021-05-28 04:30:00|7290.6|7275.6|7286.2|7271.2|7290.7|7275.7|7286|7271|85
1622176500000|2021-05-28 04:35:00|7286.3|7271.3|7287.3|7272.3|7288|7273|7284.7|7269.7|98
1622176800000|2021-05-28 04:40:00|7287.4|7272.4|7286.7|7271.7|7289.6|7274.6|7286.7|7271.7|42
1622177100000|2021-05-28 04:45:00|7286.8|7271.8|7286|7271|7286.9|7271.9|7285.8|7270.8|39
1622177400000|2021-05-28 04:50:00|7285.9|7270.9|7284.9|7269.9|7287.5|7272.5|7284.7|7269.7|83
1622177700000|2021-05-28 04:55:00|7284.8|7269.8|7282|7267|7285.8|7270.8|7281.9|7266.9|129
1622178000000|2021-05-28 05:00:00|7281.9|7266.9|7281.3|7266.3|7281.9|7266.9|7279.2|7264.2|91
1622178300000|2021-05-28 05:05:00|7281.4|7266.4|7280.2|7265.2|7281.8|7266.8|7280.2|7265.2|53
1622178600000|2021-05-28 05:10:00|7280.4|7265.4|7275.7|7260.7|7280.4|7265.4|7274.6|7254.3|98
1622178900000|2021-05-28 05:15:00|7276|7261|7279.2|7264.2|7281.9|7266.9|7275.9|7260.9|97
1622179200000|2021-05-28 05:20:00|7279.1|7264.1|7279.7|7264.7|7281.6|7266.6|7278.7|7263.7|71
1622179500000|2021-05-28 05:25:00|7279.6|7264.6|7280.1|7265.1|7281|7266|7279.1|7264.1|75
1622179800000|2021-05-28 05:30:00|7279.3|7264.3|7280.5|7265.5|7280.5|7265.5|7279.3|7264.3|44
1622180100000|2021-05-28 05:35:00|7279.5|7264.5|7280|7265|7280.6|7265.6|7279.1|7264.1|58
1622180400000|2021-05-28 05:40:00|7279.9|7264.9|7281.3|7266.3|7281.3|7266.3|7279.6|7264.6|66
1622180700000|2021-05-28 05:45:00|7281.4|7266.4|7286.6|7271.6|7287.5|7272.5|7281.1|7266.1|158
1622181000000|2021-05-28 05:50:00|7286.5|7271.5|7289.3|7274.3|7289.3|7274.3|7285.3|7270.3|207
1622181300000|2021-05-28 05:55:00|7289|7274|7286.1|7271.1|7289|7274|7285|7270|95
1622181600000|2021-05-28 06:00:00|7286.2|7271.2|7284.8|7269.8|7288.4|7273.4|7284.4|7269.4|112
1622181900000|2021-05-28 06:05:00|7284.7|7269.7|7287.8|7272.8|7288|7273|7284.7|7269.7|56
1622182200000|2021-05-28 06:10:00|7288.1|7273.1|7291.1|7276.1|7291.2|7276.2|7287.3|7272.3|75
1622182500000|2021-05-28 06:15:00|7290.8|7275.8|7289.1|7274.1|7291.1|7276.1|7288.9|7273.9|44
1622182800000|2021-05-28 06:20:00|7289|7274|7290.3|7275.3|7291.3|7276.3|7289|7274|51
1622183100000|2021-05-28 06:25:00|7290.4|7275.4|7288.7|7273.7|7290.5|7275.5|7288.5|7273.5|46
1622183400000|2021-05-28 06:30:00|7288.8|7273.8|7287.1|7272.1|7289|7274|7287.1|7272.1|36
1622183700000|2021-05-28 06:35:00|7286.7|7271.7|7285.4|7270.4|7287.5|7272.5|7284.3|7269.3|100
1622184000000|2021-05-28 06:40:00|7285.6|7270.6|7288|7273|7289.8|7274.8|7285.4|7270.4|115
1622184300000|2021-05-28 06:45:00|7287.5|7272.5|7287.4|7272.4|7289|7274|7286.3|7271.3|64
1622184600000|2021-05-28 06:50:00|7287.3|7272.3|7288.1|7273.1|7288.9|7273.9|7287.3|7272.3|28
1622184900000|2021-05-28 06:55:00|7288.2|7273.2|7286.3|7271.3|7288.4|7273.4|7285.6|7270.6|30
1622185200000|2021-05-28 07:00:00|7286.4|7271.4|7288.3|7273.3|7289.2|7274.2|7285.3|7270.3|75
1622185500000|2021-05-28 07:05:00|7288.4|7273.4|7288.2|7273.2|7288.4|7273.4|7287.3|7272.3|32
1622185800000|2021-05-28 07:10:00|7288.3|7273.3|7287.2|7272.2|7288.7|7273.7|7287.1|7272.1|18
1622186100000|2021-05-28 07:15:00|7287.3|7272.3|7289.8|7274.8|7289.8|7274.8|7287.3|7272.3|40
1622186400000|2021-05-28 07:20:00|7290.2|7275.2|7289.9|7274.9|7290.9|7275.9|7289.3|7274.3|71
1622186700000|2021-05-28 07:25:00|7290|7275|7291|7276|7291.3|7276.3|7289.1|7274.1|57
1622187000000|2021-05-28 07:30:00|7290.9|7275.9|7291.6|7276.6|7291.6|7276.6|7290.8|7275.8|47
1622187300000|2021-05-28 07:35:00|7291.7|7276.7|7291.5|7276.5|7294.3|7279.3|7291.5|7276.5|81
1622187600000|2021-05-28 07:40:00|7291.3|7276.3|7291.3|7276.3|7291.8|7276.8|7290.7|7275.7|24
1622187900000|2021-05-28 07:45:00|7291|7276|7290.8|7275.8|7291.1|7276.1|7289|7274|92
1622188200000|2021-05-28 07:50:00|7290.7|7275.7|7290.3|7275.3|7290.8|7275.8|7289.7|7274.7|32
1622188500000|2021-05-28 07:55:00|7290.2|7275.2|7286.5|7271.5|7290.2|7275.2|7286.2|7271.2|69
1622188800000|2021-05-28 08:00:00|7286.6|7271.6|7286.3|7271.3|7286.6|7271.6|7284|7269|122
1622189100000|2021-05-28 08:05:00|7286.1|7271.1|7289.6|7274.6|7290.4|7275.4|7285|7270|134
1622189400000|2021-05-28 08:10:00|7289.7|7274.7|7288.2|7273.2|7289.9|7274.9|7287|7272|85
1622189700000|2021-05-28 08:15:00|7288.1|7273.1|7285|7270|7289.2|7274.2|7285|7270|85
1622190000000|2021-05-28 08:20:00|7284.9|7269.9|7286.5|7271.5|7288.4|7273.4|7284.9|7269.9|55
1622190300000|2021-05-28 08:25:00|7286.6|7271.6|7285.5|7270.5|7287.9|7272.9|7285|7270|35
1622190600000|2021-05-28 08:30:00|7286|7271|7285.6|7270.6|7287.6|7272.6|7285.4|7270.4|71
1622190900000|2021-05-28 08:35:00|7285.5|7270.5|7282.7|7267.7|7285.7|7270.7|7282.6|7267.6|63
1622191200000|2021-05-28 08:40:00|7282.8|7267.8|7286.1|7271.1|7286.8|7271.8|7282.1|7267.1|87
1622191500000|2021-05-28 08:45:00|7286.7|7271.7|7286.8|7271.8|7287.3|7272.3|7285.7|7270.7|80
1622191800000|2021-05-28 08:50:00|7286.6|7271.6|7286.8|7271.8|7286.9|7271.9|7286|7271|36
1622192100000|2021-05-28 08:55:00|7286.7|7271.7|7286.5|7271.5|7288.7|7273.7|7286.5|7271.5|51
1622192400000|2021-05-28 09:00:00|7286.4|7271.4|7286.6|7271.6|7287.8|7272.8|7285.9|7270.9|73
1622192700000|2021-05-28 09:05:00|7286.7|7271.7|7286.6|7271.6|7287|7272|7285.8|7270.8|56
1622193000000|2021-05-28 09:10:00|7286.5|7271.5|7286.6|7271.6|7286.9|7271.9|7285.9|7270.9|52
1622193300000|2021-05-28 09:15:00|7286.7|7271.7|7286.4|7271.4|7286.9|7271.9|7286.4|7271.4|29
1622193600000|2021-05-28 09:20:00|7286.5|7271.5|7285.8|7270.8|7286.5|7271.5|7285.8|7270.8|17
1622193900000|2021-05-28 09:25:00|7285.9|7270.9|7285.8|7270.8|7286.3|7271.3|7285.5|7270.5|15
1622194200000|2021-05-28 09:30:00|7285.9|7270.9|7286.5|7271.5|7286.8|7271.8|7285.8|7270.8|47
1622194500000|2021-05-28 09:35:00|7286.4|7271.4|7286|7271|7286.6|7271.6|7285.9|7270.9|33
1622194800000|2021-05-28 09:40:00|7285.8|7270.8|7282.1|7267.1|7285.8|7270.8|7281|7266|117
1622195100000|2021-05-28 09:45:00|7282.2|7267.2|7288.8|7273.8|7290.3|7275.3|7281.6|7266.6|156
1622195400000|2021-05-28 09:50:00|7289.1|7274.1|7290.9|7275.9|7292.7|7277.7|7288.9|7273.9|260
1622195700000|2021-05-28 09:55:00|7290.8|7275.8|7288.3|7273.3|7292.2|7277.2|7287.9|7272.9|152
1622196000000|2021-05-28 10:00:00|7288.4|7273.4|7287.7|7272.7|7288.7|7273.7|7287.2|7272.2|55
1622196300000|2021-05-28 10:05:00|7287.9|7272.9|7289.9|7274.9|7291.6|7276.6|7287.9|7272.9|59
1622196600000|2021-05-28 10:10:00|7290|7275|7290.4|7275.4|7292.1|7277.1|7289.7|7274.7|67
1622196900000|2021-05-28 10:15:00|7290.5|7275.5|7289.9|7274.9|7290.7|7275.7|7289.8|7274.8|38
1622197200000|2021-05-28 10:20:00|7289.8|7274.8|7289.7|7274.7|7289.9|7274.9|7289.4|7274.4|22
1622197500000|2021-05-28 10:25:00|7289.8|7274.8|7290.4|7275.4|7290.4|7275.4|7289.8|7274.8|6
1622197800000|2021-05-28 10:30:00|7290.5|7275.5|7290.3|7275.3|7290.5|7275.5|7289.7|7274.7|24
1622198100000|2021-05-28 10:35:00|7290|7275|7290.1|7275.1|7291|7276|7290|7275|25
1622198400000|2021-05-28 10:40:00|7290|7275|7290.1|7275.1|7290.2|7275.2|7289.7|7274.7|9
1622198700000|2021-05-28 10:45:00|7290|7275|7291.6|7276.6|7291.8|7276.8|7290|7275|48
1622199000000|2021-05-28 10:50:00|7291.5|7276.5|7292.1|7277.1|7292.3|7277.3|7291.5|7276.5|20
1622199300000|2021-05-28 10:55:00|7292.4|7277.4|7289.9|7274.9|7292.4|7277.4|7289.9|7274.9|31
1622199600000|2021-05-28 11:00:00|7290|7275|7290.1|7275.1|7290.1|7275.1|7289.6|7274.6|11
1622199900000|2021-05-28 11:05:00|7290|7275|7291.1|7276.1|7291.2|7276.2|7289.9|7274.9|21
1622200200000|2021-05-28 11:10:00|7291|7276|7290.8|7275.8|7291.3|7276.3|7290.8|7275.8|25
1622200500000|2021-05-28 11:15:00|7291|7276|7290.5|7275.5|7291.1|7276.1|7289.9|7274.9|40
1622200800000|2021-05-28 11:20:00|7290.7|7275.7|7293.1|7278.1|7293.1|7278.1|7290.5|7275.5|80
1622201100000|2021-05-28 11:25:00|7293|7278|7291.5|7276.5|7293.1|7278.1|7289.9|7274.9|59
1622201400000|2021-05-28 11:30:00|7291.4|7276.4|7291.5|7276.5|7291.5|7276.5|7291.3|7276.3|4
1622201700000|2021-05-28 11:35:00|7292.7|7277.7|7293|7278|7293|7278|7292.7|7277.7|4
1622202000000|2021-05-28 11:40:00|7292.7|7277.7|7292.2|7277.2|7292.9|7277.9|7292.2|7277.2|9
1622202300000|2021-05-28 11:45:00|7292.3|7277.3|7292.2|7277.2|7292.3|7277.3|7292.1|7277.1|8
1622202600000|2021-05-28 11:50:00|7292.1|7277.1|7294.6|7279.6|7298.6|7279.7|7292.1|7273.5|87
1622202900000|2021-05-28 11:55:00|7298.5|7273.5|7294|7279|7299.4|7279.8|7293.4|7273.1|95
1622203200000|2021-05-28 12:00:00|7293.6|7278.6|7295.5|7280.5|7295.6|7280.6|7293.2|7278.2|54
1622203500000|2021-05-28 12:05:00|7295.6|7280.6|7295.4|7280.4|7295.9|7280.9|7294.4|7279.4|111
1622203800000|2021-05-28 12:10:00|7295.5|7280.5|7296.3|7281.3|7300.6|7281.5|7295.1|7275.1|117
1622204100000|2021-05-28 12:15:00|7296.4|7281.4|7295.8|7280.8|7296.5|7281.5|7294.9|7279.9|75
1622204400000|2021-05-28 12:20:00|7295.7|7280.7|7294.7|7279.7|7295.8|7280.8|7294.7|7279.7|29
1622204700000|2021-05-28 12:25:00|7294.8|7279.8|7299.5|7274.5|7300.1|7281.2|7293.8|7274.5|85
1622205000000|2021-05-28 12:30:00|7294.5|7279.5|7294.1|7279.1|7294.6|7279.6|7293.5|7278.5|56
1622205300000|2021-05-28 12:35:00|7293.2|7278.2|7295.4|7280.4|7300.6|7280.7|7291.8|7271.8|164
1622205600000|2021-05-28 12:40:00|7295.5|7280.5|7295.2|7280.2|7299.6|7280.7|7294.5|7274.6|68
1622205900000|2021-05-28 12:45:00|7295.3|7280.3|7301.1|7276.1|7302|7283.1|7295.1|7276.1|95
1622206200000|2021-05-28 12:50:00|7296|7281|7297.7|7282.7|7301.3|7282.8|7295.6|7275.5|104
1622206500000|2021-05-28 12:55:00|7297.8|7282.8|7300.3|7285.3|7306.3|7286.5|7297.6|7280.7|83
1622206800000|2021-05-28 13:00:00|7300.4|7285.4|7301.7|7276.7|7305.2|7285.4|7296.4|7276.6|82
1622207100000|2021-05-28 13:05:00|7301.6|7276.6|7298.1|7273.1|7301.8|7280.5|7292.7|7272.2|81
1622207400000|2021-05-28 13:10:00|7298|7273|7296.9|7271.9|7298.2|7277.4|7292.2|7271.7|72
1622207700000|2021-05-28 13:15:00|7297|7272|7291.8|7276.8|7297.4|7277.3|7291.7|7272|63
1622208000000|2021-05-28 13:20:00|7291.7|7276.7|7293.2|7278.2|7293.5|7278.5|7291.7|7276.7|61
1622208600000|2021-05-28 13:30:00|7298.3|7273.3|7295.4|7270.4|7298.3|7277.9|7291.8|7270.3|20
1622208900000|2021-05-28 13:35:00|7295.5|7270.5|7295.6|7270.6|7295.7|7270.7|7295.5|7270.5|5
1622209200000|2021-05-28 13:40:00|7295.5|7270.5|7295|7270|7295.7|7270.7|7294.7|7269.7|38
1622209500000|2021-05-28 13:45:00|7295.3|7270.3|7294.3|7269.3|7295.5|7270.5|7294.3|7269.3|23
1622209800000|2021-05-28 13:50:00|7289.7|7274.7|7287.5|7272.5|7289.7|7274.7|7286.3|7271.3|41
1622210100000|2021-05-28 13:55:00|7287.2|7272.2|7287.8|7272.8|7288.1|7273.1|7286.8|7271.8|31
1622210400000|2021-05-28 14:00:00|7287.5|7272.5|7286.7|7271.7|7288.5|7273.5|7286.6|7271.6|18
1622210700000|2021-05-28 14:05:00|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|7286.6|7271.6|1
1622211000000|2021-05-28 14:10:00|7286.5|7271.5|7286|7271|7286.5|7271.5|7286|7271|7
1622211300000|2021-05-28 14:15:00|7286.1|7271.1|7287.6|7272.6|7287.7|7272.7|7286.1|7271.1|17
1622211600000|2021-05-28 14:20:00|7288.3|7273.3|7293.7|7268.7|7293.7|7273.8|7287.6|7268.5|28
1622211900000|2021-05-28 14:25:00|7293.8|7268.8|7288|7273|7294.9|7273|7288|7268.3|6
1622212200000|2021-05-28 14:30:00|7287.8|7272.8|7285.5|7270.5|7292.3|7272.8|7285.5|7267.2|11
1622212500000|2021-05-28 14:35:00|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|7290.1|7265.1|1
1622212800000|2021-05-28 14:40:00|7290.2|7265.2|7290.2|7265.2|7290.9|7265.9|7290.2|7265.2|7
1622213100000|2021-05-28 14:45:00|7290.4|7265.4|7290.8|7265.8|7290.8|7265.8|7290.4|7265.4|2
1622213400000|2021-05-28 14:50:00|7290.7|7265.7|7290.8|7265.8|7291.7|7270.5|7285.2|7265.7|11
1622213700000|2021-05-28 14:55:00|7290.7|7265.7|7290.3|7265.3|7291|7270.5|7285.2|7265.3|8
1622214000000|2021-05-28 15:00:00|7290.4|7265.4|7290.3|7265.3|7291|7270.2|7285.2|7265.3|5
1622214300000|2021-05-28 15:05:00|7290.2|7265.2|7284|7269|7290.4|7269.8|7284|7263.5|10
1622214600000|2021-05-28 15:10:00|7289.8|7264.8|7290.2|7265.2|7290.5|7271.2|7286.2|7264.8|7
1622215200000|2021-05-28 15:20:00|7290.3|7265.3|7290.5|7265.5|7290.6|7265.6|7290.1|7265.1|13
1622215500000|2021-05-28 15:25:00|7290.6|7265.6|7289.9|7264.9|7290.6|7265.6|7289.9|7264.9|43
1622215800000|2021-05-28 15:30:00|7290.5|7265.5|7285.8|7270.8|7293|7271.6|7283|7261.8|151
1622216100000|2021-05-28 15:35:00|7285.9|7270.9|7286|7271|7290.8|7271|7283.7|7262.5|55
1622216400000|2021-05-28 15:40:00|7286.1|7271.1|7286.1|7271.1|7286.3|7271.3|7285.9|7270.9|26
1622216700000|2021-05-28 15:45:00|7286|7271|7285|7270|7286|7271|7285|7270|15
1622217000000|2021-05-28 15:50:00|7284.8|7269.8|7285|7270|7285.2|7270.2|7284.8|7269.8|6
1622217300000|2021-05-28 15:55:00|7284.9|7269.9|7285.2|7270.2|7285.2|7270.2|7284.8|7269.8|6
1622217600000|2021-05-28 16:00:00|7285.6|7270.6|7285.4|7270.4|7285.6|7270.6|7285.2|7270.2|4
1622217900000|2021-05-28 16:05:00|7285.8|7270.8|7285.2|7270.2|7290.8|7271|7285.2|7265.6|42
1622218200000|2021-05-28 16:10:00|7284.8|7269.8|7285|7270|7285.2|7270.2|7284.7|7269.7|19
1622218500000|2021-05-28 16:15:00|7284.8|7269.8|7284.9|7269.9|7285|7270|7284.7|7269.7|20
1622218800000|2021-05-28 16:20:00|7285|7270|7285.2|7270.2|7285.2|7270.2|7284.9|7269.9|20
1622219100000|2021-05-28 16:25:00|7285.3|7270.3|7285.2|7270.2|7290.7|7270.9|7285.2|7265.7|8
1622219400000|2021-05-28 16:30:00|7285.1|7270.1|7285.3|7270.3|7285.4|7270.4|7284.7|7269.7|44
1622219700000|2021-05-28 16:35:00|7285.4|7270.4|7284.9|7269.9|7285.5|7270.5|7284.3|7269.3|43
1622220000000|2021-05-28 16:40:00|7285|7270|7284.9|7269.9|7285|7270|7284.8|7269.8|10
1622220300000|2021-05-28 16:45:00|7284.7|7269.7|7285.1|7270.1|7292.7|7270.9|7284.7|7267.7|20
1622220600000|2021-05-28 16:50:00|7284.7|7269.7|7284.9|7269.9|7285.1|7270.1|7284.7|7269.7|15
1622220900000|2021-05-28 16:55:00|7285.1|7270.1|7285.1|7270.1|7285.1|7270.1|7284.7|7269.7|16
1622221200000|2021-05-28 17:00:00|7284.7|7269.7|7286.6|7261.6|7290.6|7269.9|7284.5|7261.6|63
1622221500000|2021-05-28 17:05:00|7288.7|7263.7|7285.5|7260.5|7288.9|7266.4|7281.4|7259.1|63
1622221800000|2021-05-28 17:10:00|7280.9|7265.9|7288.4|7263.4|7288.7|7265.9|7280.9|7261.1|16
1622222100000|2021-05-28 17:15:00|7286.1|7261.1|7288.4|7263.4|7288.4|7265.9|7280.9|7261|38
1622222400000|2021-05-28 17:20:00|7286.1|7261.1|7288.4|7263.4|7288.6|7263.6|7286|7261|40
1622222700000|2021-05-28 17:25:00|7286.1|7261.1|7287.1|7262.1|7288.4|7266.2|7280.9|7261.1|47
1622223000000|2021-05-28 17:30:00|7286.7|7261.7|7282.3|7267.3|7287.7|7267.5|7282.2|7261.6|33
1622223300000|2021-05-28 17:35:00|7282.2|7267.2|7284.1|7259.1|7286.6|7267.7|7280.8|7259.1|54
1622223600000|2021-05-28 17:40:00|7284.2|7259.2|7283.7|7258.7|7285.3|7265.8|7280.8|7258.7|21
1622223900000|2021-05-28 17:45:00|7283.6|7258.6|7283.6|7258.6|7286|7266.3|7280.8|7258.6|58
1622224200000|2021-05-28 17:50:00|7280.7|7265.7|7285.3|7260.3|7285.8|7265.7|7280.4|7258.6|51
1622224500000|2021-05-28 17:55:00|7285.2|7260.2|7285.2|7260.2|7286.2|7265.4|7280.3|7258.7|58
1622224800000|2021-05-28 18:00:00|7280.6|7265.6|7284.9|7259.9|7284.9|7266.1|7280.6|7258.7|30
1622225400000|2021-05-28 18:10:00|7285|7260|7285.3|7260.3|7285.3|7260.3|7285|7260|4
1622225700000|2021-05-28 18:15:00|7285.6|7260.6|7285.7|7260.7|7285.7|7260.7|7285.6|7260.6|2
1622226000000|2021-05-28 18:20:00|7285.9|7260.9|7286.3|7261.3|7286.3|7261.3|7285.9|7260.9|3
1622226600000|2021-05-28 18:30:00|7286.2|7261.2|7286.3|7261.3|7286.3|7261.3|7286.2|7261.2|6
1622226900000|2021-05-28 18:35:00|7286.5|7261.5|7286.8|7261.8|7287|7262|7286.3|7261.3|7
1622227200000|2021-05-28 18:40:00|7286.3|7261.3|7285.3|7260.3|7286.3|7261.3|7285.3|7260.3|6
1622227800000|2021-05-28 18:50:00|7286.4|7261.4|7286.4|7261.4|7286.5|7261.5|7285.2|7260.2|7
1622228400000|2021-05-28 19:00:00|7286.8|7261.8|7286|7261|7286.8|7261.8|7286|7261|5
1622229900000|2021-05-28 19:25:00|7287.2|7262.2|7286|7261|7287.2|7262.2|7286|7261|2
1622230500000|2021-05-28 19:35:00|7286.8|7261.8|7287.1|7262.1|7287.1|7262.1|7286.8|7261.8|4
1622230800000|2021-05-28 19:40:00|7286.2|7261.2|7283.6|7268.6|7288.6|7268.8|7283|7260.8|12
1622231100000|2021-05-28 19:45:00|7283.7|7268.7|7287.7|7262.7|7287.8|7268.7|7281.9|7262.1|16
1622231400000|2021-05-28 19:50:00|7287.8|7262.8|7283.7|7268.7|7288.6|7268.7|7282.4|7260.6|31
1622231700000|2021-05-28 19:55:00|7283.8|7268.8|7283.7|7268.7|7283.8|7268.8|7283.6|7268.6|6
1622424600000|2021-05-31 01:30:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622424900000|2021-05-31 01:35:00|7291.5|7266.5|7292.5|7267.5|7292.6|7267.6|7291.5|7266.5|3
1622425200000|2021-05-31 01:40:00|7293|7268|7292.5|7267.5|7293|7268|7292.5|7267.5|4
1622425500000|2021-05-31 01:45:00|7289.1|7264.1|7289|7264|7289.1|7264.1|7289|7264|2
1622425800000|2021-05-31 01:50:00|7288.5|7263.5|7288|7263|7288.5|7263.5|7287.6|7262.6|4
1622427600000|2021-05-31 02:20:00|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|7289.5|7264.5|1
1622428200000|2021-05-31 02:30:00|7289|7264|7289|7264|7289|7264|7289|7264|1
1622428500000|2021-05-31 02:35:00|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|7288.5|7263.5|1
1622428800000|2021-05-31 02:40:00|7288|7263|7288.6|7263.6|7288.6|7263.6|7288|7263|2
1622429700000|2021-05-31 02:55:00|7288|7263|7287.6|7262.6|7288|7263|7287.6|7262.6|2
1622430900000|2021-05-31 03:15:00|7288|7263|7288|7263|7288|7263|7288|7263|1
1622431200000|2021-05-31 03:20:00|7285.8|7260.8|7288|7263|7288|7263|7285.8|7260.8|4
1622431500000|2021-05-31 03:25:00|7287|7262|7287|7262|7287|7262|7287|7262|1
1622431800000|2021-05-31 03:30:00|7288.3|7263.3|7287.8|7262.8|7289|7264|7287.8|7262.8|4
1622432100000|2021-05-31 03:35:00|7282.8|7267.8|7284.9|7269.9|7291.3|7271.8|7282.8|7262.8|42
1622432400000|2021-05-31 03:40:00|7284.8|7269.8|7285|7270|7285|7270|7284.3|7269.3|7
1622432700000|2021-05-31 03:45:00|7285.3|7270.3|7284|7269|7286.9|7271.9|7284|7269|47
1622433000000|2021-05-31 03:50:00|7284.3|7269.3|7284.4|7269.4|7284.6|7269.6|7284|7269|16
1622433300000|2021-05-31 03:55:00|7284.7|7269.7|7284.8|7269.8|7284.8|7269.8|7284.3|7269.3|13
1622433600000|2021-05-31 04:00:00|7284.7|7269.7|7283.9|7268.9|7284.7|7269.7|7283.9|7268.9|12
1622433900000|2021-05-31 04:05:00|7283.8|7268.8|7283.8|7268.8|7284.1|7269.1|7283.6|7268.6|18
1622434200000|2021-05-31 04:10:00|7283.7|7268.7|7283.1|7268.1|7284.1|7269.1|7280.8|7265.8|75
1622434500000|2021-05-31 04:15:00|7282.9|7267.9|7282|7267|7283.7|7268.7|7281.8|7266.8|35
1622434800000|2021-05-31 04:20:00|7281.5|7266.5|7282.3|7267.3|7282.3|7267.3|7280.9|7265.9|10
1622435100000|2021-05-31 04:25:00|7282.6|7267.6|7282.2|7267.2|7282.6|7267.6|7282.2|7267.2|10
1622435400000|2021-05-31 04:30:00|7282.1|7267.1|7282.1|7267.1|7282.8|7267.8|7280.7|7265.7|63
1622435700000|2021-05-31 04:35:00|7282|7267|7282.6|7267.6|7282.6|7267.6|7281.3|7266.3|23
1622436000000|2021-05-31 04:40:00|7282.2|7267.2|7280.3|7265.3|7282.2|7267.2|7280.2|7265.2|44
1622436300000|2021-05-31 04:45:00|7280.2|7265.2|7280.3|7265.3|7280.4|7265.4|7280|7265|28
1622436600000|2021-05-31 04:50:00|7280.2|7265.2|7278.3|7263.3|7280.3|7265.3|7278.1|7263.1|23
1622436900000|2021-05-31 04:55:00|7278.2|7263.2|7278.7|7263.7|7279.8|7264.8|7278.1|7263.1|53
1622437200000|2021-05-31 05:00:00|7278.6|7263.6|7278.7|7263.7|7279.1|7264.1|7277.3|7262.3|46
1622437500000|2021-05-31 05:05:00|7278.6|7263.6|7278.6|7263.6|7279.1|7264.1|7278.3|7263.3|18
1622437800000|2021-05-31 05:10:00|7278.5|7263.5|7278.2|7263.2|7278.5|7263.5|7277.3|7262.3|20
1622438100000|2021-05-31 05:15:00|7278.8|7263.8|7278.5|7263.5|7279.1|7264.1|7278.4|7263.4|17
1622438400000|2021-05-31 05:20:00|7278.4|7263.4|7279|7264|7279|7264|7278.4|7263.4|23
1622438700000|2021-05-31 05:25:00|7279.1|7264.1|7281.8|7266.8|7283.2|7268.2|7278.7|7263.7|54
1622439000000|2021-05-31 05:30:00|7282|7267|7284.2|7269.2|7285|7270|7281|7266|94
1622439300000|2021-05-31 05:35:00|7284.1|7269.1|7285.7|7270.7|7286|7271|7283.3|7268.3|40
1622439600000|2021-05-31 05:40:00|7285.6|7270.6|7286.9|7271.9|7287|7272|7285.3|7270.3|52
1622439900000|2021-05-31 05:45:00|7286.8|7271.8|7285.7|7270.7|7287.3|7272.3|7285|7270|58
1622440200000|2021-05-31 05:50:00|7285.6|7270.6|7286.9|7271.9|7287.4|7272.4|7285.3|7270.3|62
1622440500000|2021-05-31 05:55:00|7287|7272|7286.6|7271.6|7288.5|7273.5|7286.4|7271.4|83
1622440800000|2021-05-31 06:00:00|7286.7|7271.7|7288.2|7273.2|7288.2|7273.2|7286.5|7271.5|33
1622441100000|2021-05-31 06:05:00|7288|7273|7288.6|7273.6|7289.3|7274.3|7287.1|7272.1|37
1622441400000|2021-05-31 06:10:00|7288.7|7273.7|7289.3|7274.3|7289.4|7274.4|7287.5|7272.5|85
1622441700000|2021-05-31 06:15:00|7289.4|7274.4|7287.6|7272.6|7289.8|7274.8|7287.6|7272.6|56
1622442000000|2021-05-31 06:20:00|7287.9|7272.9|7291.5|7276.5|7293.3|7278.3|7287.9|7272.9|105
1622442300000|2021-05-31 06:25:00|7291.6|7276.6|7291.8|7276.8|7292.3|7277.3|7291.3|7276.3|44
1622442600000|2021-05-31 06:30:00|7292|7277|7293.8|7278.8|7295|7280|7291.3|7276.3|69
1622442900000|2021-05-31 06:35:00|7293.7|7278.7|7292.5|7277.5|7293.7|7278.7|7292.2|7277.2|90
1622443200000|2021-05-31 06:40:00|7292.6|7277.6|7295.1|7280.1|7295.2|7280.2|7292.6|7277.6|67
1622443500000|2021-05-31 06:45:00|7295.2|7280.2|7293.5|7278.5|7295.5|7280.5|7292.8|7277.8|52
1622443800000|2021-05-31 06:50:00|7293.4|7278.4|7292.6|7277.6|7294|7279|7290.9|7275.9|75
1622444100000|2021-05-31 06:55:00|7292.5|7277.5|7292.2|7277.2|7292.8|7277.8|7291.4|7276.4|34
1622444400000|2021-05-31 07:00:00|7292.3|7277.3|7293.7|7278.7|7294.1|7279.1|7292.3|7277.3|76
1622444700000|2021-05-31 07:05:00|7293.6|7278.6|7294.3|7279.3|7295|7280|7292.8|7277.8|87
1622445000000|2021-05-31 07:10:00|7294|7279|7296.8|7281.8|7296.8|7281.8|7294|7279|57
1622445300000|2021-05-31 07:15:00|7296.9|7281.9|7299.3|7284.3|7300.6|7285.6|7296.8|7281.8|124
1622445600000|2021-05-31 07:20:00|7299.4|7284.4|7299.9|7284.9|7300.6|7285.6|7298.2|7283.2|95
1622445900000|2021-05-31 07:25:00|7300|7285|7298.6|7283.6|7301.3|7286.3|7298.3|7283.3|70
1622446200000|2021-05-31 07:30:00|7298.7|7283.7|7296.9|7281.9|7298.7|7283.7|7295.1|7280.1|78
1622446500000|2021-05-31 07:35:00|7297|7282|7296.2|7281.2|7297|7282|7295.8|7280.8|28
1622446800000|2021-05-31 07:40:00|7296.1|7281.1|7295.1|7280.1|7296.1|7281.1|7294.9|7279.9|68
1622447100000|2021-05-31 07:45:00|7295.2|7280.2|7295|7280|7295.4|7280.4|7293.9|7278.9|57
1622447400000|2021-05-31 07:50:00|7295.2|7280.2|7296.8|7281.8|7297.3|7282.3|7295.1|7280.1|72
1622447700000|2021-05-31 07:55:00|7296.7|7281.7|7296.1|7281.1|7297.5|7282.5|7295.5|7280.5|68
1622448000000|2021-05-31 08:00:00|7296|7281|7296.3|7281.3|7296.8|7281.8|7295|7280|70
1622448300000|2021-05-31 08:05:00|7296.4|7281.4|7294.8|7279.8|7296.4|7281.4|7294.5|7279.5|29
1622448600000|2021-05-31 08:10:00|7294.5|7279.5|7294.8|7279.8|7295.1|7280.1|7293.1|7278.1|71
1622448900000|2021-05-31 08:15:00|7294.7|7279.7|7294.3|7279.3|7294.7|7279.7|7293.3|7278.3|38
1622449200000|2021-05-31 08:20:00|7294.4|7279.4|7294.1|7279.1|7295.6|7280.6|7293.9|7278.9|58
1622449500000|2021-05-31 08:25:00|7294.7|7279.7|7295.1|7280.1|7296|7281|7294.5|7279.5|39
1622449800000|2021-05-31 08:30:00|7295|7280|7293.1|7278.1|7295|7280|7293.1|7278.1|45
1622450100000|2021-05-31 08:35:00|7293.4|7278.4|7293.9|7278.9|7294.1|7279.1|7293.4|7278.4|19
1622450400000|2021-05-31 08:40:00|7293.5|7278.5|7293.3|7278.3|7293.5|7278.5|7292.5|7277.5|52
1622450700000|2021-05-31 08:45:00|7293.4|7278.4|7297|7282|7297.8|7282.8|7292.7|7277.7|127
1622451000000|2021-05-31 08:50:00|7296.8|7281.8|7295.5|7280.5|7298.1|7283.1|7294.8|7279.8|75
1622451300000|2021-05-31 08:55:00|7296.2|7281.2|7295.4|7280.4|7297.2|7282.2|7294.9|7279.9|71
1622451600000|2021-05-31 09:00:00|7295.5|7280.5|7295.8|7280.8|7296.4|7281.4|7295|7280|60
1622451900000|2021-05-31 09:05:00|7295.7|7280.7|7296.1|7281.1|7296.4|7281.4|7295.3|7280.3|34
1622452200000|2021-05-31 09:10:00|7295.9|7280.9|7297.6|7282.6|7298.1|7283.1|7295.9|7280.9|77
1622452500000|2021-05-31 09:15:00|7297.9|7282.9|7303.1|7288.1|7304.8|7289.8|7297.9|7282.9|210
1622452800000|2021-05-31 09:20:00|7304.1|7289.1|7303.5|7288.5|7304.9|7289.9|7302.1|7287.1|87
1622453100000|2021-05-31 09:25:00|7303.6|7288.6|7304.8|7289.8|7306.5|7291.5|7303.5|7288.5|96
1622453400000|2021-05-31 09:30:00|7304.9|7289.9|7305.4|7290.4|7306|7291|7304.7|7289.7|46
1622453700000|2021-05-31 09:35:00|7305.2|7290.2|7305.3|7290.3|7305.3|7290.3|7304.4|7289.4|33
1622454000000|2021-05-31 09:40:00|7304.8|7289.8|7305.1|7290.1|7305.1|7290.1|7304.3|7289.3|39
1622454300000|2021-05-31 09:45:00|7305.2|7290.2|7304.8|7289.8|7305.4|7290.4|7304.6|7289.6|49
1622454600000|2021-05-31 09:50:00|7304.5|7289.5|7303.3|7288.3|7304.8|7289.8|7303.2|7288.2|58
1622454900000|2021-05-31 09:55:00|7303.4|7288.4|7300.6|7285.6|7303.4|7288.4|7300.6|7285.6|60
1622455200000|2021-05-31 10:00:00|7300.5|7285.5|7299.1|7284.1|7302.1|7286|7297.2|7276.8|101
1622455500000|2021-05-31 10:05:00|7299|7284|7299.2|7284.2|7299.3|7284.3|7297.5|7282.5|41
1622455800000|2021-05-31 10:10:00|7299.1|7284.1|7298.3|7283.3|7299.2|7284.2|7298.1|7283.1|48
1622456100000|2021-05-31 10:15:00|7298.4|7283.4|7299.7|7284.7|7300.1|7285.1|7298.4|7283.4|29
1622456400000|2021-05-31 10:20:00|7299.8|7284.8|7298.8|7283.8|7300.3|7285.3|7297.8|7282.8|46
1622456700000|2021-05-31 10:25:00|7298.7|7283.7|7296.7|7281.7|7300|7285|7296.6|7281.6|63
1622457000000|2021-05-31 10:30:00|7296.8|7281.8|7303.6|7278.6|7304|7283.1|7296.7|7278|53
1622457300000|2021-05-31 10:35:00|7303.7|7278.7|7296.9|7281.9|7303.7|7282.1|7296.6|7277.9|32
1622457600000|2021-05-31 10:40:00|7297|7282|7296.7|7281.7|7297|7282|7296.7|7281.7|3
1622457900000|2021-05-31 10:45:00|7296.9|7281.9|7297|7282|7297.1|7282.1|7296.8|7281.8|6
1622458200000|2021-05-31 10:50:00|7297.1|7282.1|7296.8|7281.8|7297.1|7282.1|7296.3|7281.3|8
1622458500000|2021-05-31 10:55:00|7296.7|7281.7|7297|7282|7297.3|7282.3|7296.7|7281.7|7
1622458800000|2021-05-31 11:00:00|7297.1|7282.1|7297|7282|7297.3|7282.3|7297|7282|13
1622459100000|2021-05-31 11:05:00|7297.1|7282.1|7298.4|7283.4|7298.5|7283.5|7296.4|7281.4|42
1622459400000|2021-05-31 11:10:00|7298.5|7283.5|7300.4|7285.4|7300.5|7285.5|7298.5|7283.5|45
1622459700000|2021-05-31 11:15:00|7300.3|7285.3|7300.5|7285.5|7300.8|7285.8|7299.8|7284.8|58
1622460000000|2021-05-31 11:20:00|7300.4|7285.4|7296.7|7281.7|7300.4|7285.4|7296|7281|118
1622460300000|2021-05-31 11:25:00|7296.8|7281.8|7305.6|7280.6|7305.6|7283.8|7296.7|7279.9|67
1622460600000|2021-05-31 11:30:00|7305.3|7280.3|7307|7282|7307|7282|7304|7279|27
1622460900000|2021-05-31 11:35:00|7306.4|7281.4|7306.2|7281.2|7306.4|7281.4|7306.1|7281.1|4
1622461200000|2021-05-31 11:40:00|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|7306.3|7281.3|1
1622461500000|2021-05-31 11:45:00|7304.3|7279.3|7304|7279|7304.5|7279.5|7303.5|7278.5|8
1622461800000|2021-05-31 11:50:00|7298|7283|7298|7283|7298|7283|7298|7283|1
1622462700000|2021-05-31 12:05:00|7303|7278|7303|7278|7303.1|7278.1|7303|7278|3
1622463000000|2021-05-31 12:10:00|7298.3|7283.3|7303.3|7278.3|7303.3|7283.6|7297.8|7278.3|4
1622463300000|2021-05-31 12:15:00|7303.7|7278.7|7303.6|7278.6|7303.7|7278.7|7303.6|7278.6|2
1622463600000|2021-05-31 12:20:00|7303.8|7278.8|7303.5|7278.5|7303.8|7278.8|7303.5|7278.5|10
1622464200000|2021-05-31 12:30:00|7303.7|7278.7|7303.5|7278.5|7303.7|7278.7|7303.5|7278.5|3
1622464500000|2021-05-31 12:35:00|7303.6|7278.6|7303.5|7278.5|7303.6|7278.6|7303.5|7278.5|2
1622464800000|2021-05-31 12:40:00|7303.6|7278.6|7303.9|7278.9|7303.9|7278.9|7303.6|7278.6|2
1622465400000|2021-05-31 12:50:00|7303.8|7278.8|7303.9|7278.9|7303.9|7278.9|7303.8|7278.8|4
1622465700000|2021-05-31 12:55:00|7303.8|7278.8|7303.8|7278.8|7304.3|7279.3|7303.8|7278.8|35
1622466000000|2021-05-31 13:00:00|7303.6|7278.6|7303.3|7278.3|7303.6|7278.6|7303.3|7278.3|2
1622466300000|2021-05-31 13:05:00|7303.4|7278.4|7303.7|7278.7|7303.7|7278.7|7303.3|7278.3|9
1622466600000|2021-05-31 13:10:00|7303.6|7278.6|7303.6|7278.6|7303.6|7278.6|7303.5|7278.5|9
1622466900000|2021-05-31 13:15:00|7303.5|7278.5|7296.9|7281.9|7303.5|7281.9|7296.9|7276.9|15
1622467200000|2021-05-31 13:20:00|7297|7282|7296.9|7281.9|7297|7282|7296.9|7281.9|2
1622467500000|2021-05-31 13:25:00|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|7296.8|7281.8|1
1622468400000|2021-05-31 13:40:00|7303|7278|7304.1|7279.1|7304.1|7284.1|7298.3|7278|4
1622469600000|2021-05-31 14:00:00|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|7303.5|7278.5|1
1622469900000|2021-05-31 14:05:00|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|7303.3|7278.3|1
1622470500000|2021-05-31 14:15:00|7302.5|7277.5|7302.6|7277.6|7302.6|7277.6|7302.5|7277.5|4
1622470800000|2021-05-31 14:20:00|7302.8|7277.8|7302.7|7277.7|7302.8|7277.8|7302.7|7277.7|2
1622471100000|2021-05-31 14:25:00|7302.5|7277.5|7302.5|7277.5|7302.5|7277.5|7302.4|7277.4|3
1622471400000|2021-05-31 14:30:00|7302.6|7277.6|7302.8|7277.8|7302.8|7277.8|7302.6|7277.6|2
1622471700000|2021-05-31 14:35:00|7302.7|7277.7|7302.5|7277.5|7302.7|7277.7|7302.4|7277.4|4
1622472300000|2021-05-31 14:45:00|7301.8|7276.8|7302.6|7277.6|7303|7278|7301.8|7276.8|6
1622472600000|2021-05-31 14:50:00|7302.7|7277.7|7301.4|7276.4|7302.8|7277.8|7300.8|7275.8|34
1622472900000|2021-05-31 14:55:00|7301.5|7276.5|7301.4|7276.4|7302|7277|7301.3|7276.3|23
1622473200000|2021-05-31 15:00:00|7301.6|7276.6|7302.3|7277.3|7302.5|7277.5|7301.4|7276.4|12
1622473500000|2021-05-31 15:05:00|7302.2|7277.2|7302.2|7277.2|7302.3|7277.3|7302.1|7277.1|5
1622473800000|2021-05-31 15:10:00|7302.3|7277.3|7301.7|7276.7|7302.3|7277.3|7301.7|7276.7|4
1622474100000|2021-05-31 15:15:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622474700000|2021-05-31 15:25:00|7302|7277|7304.1|7279.1|7304.1|7283.7|7298.4|7276.8|29
1622475000000|2021-05-31 15:30:00|7304|7279|7304.1|7279.1|7304.1|7279.1|7304|7279|10
1622475600000|2021-05-31 15:40:00|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|7303.2|7278.2|1
1622475900000|2021-05-31 15:45:00|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|7302.9|7277.9|1
1622476200000|2021-05-31 15:50:00|7303.1|7278.1|7301.4|7276.4|7303.1|7278.1|7301.4|7276.4|22
1622476500000|2021-05-31 15:55:00|7301.5|7276.5|7301.5|7276.5|7301.5|7276.5|7301.4|7276.4|17
1622476800000|2021-05-31 16:00:00|7301.4|7276.4|7301.2|7276.2|7301.7|7276.7|7301.1|7276.1|19
1622477100000|2021-05-31 16:05:00|7301.3|7276.3|7295.7|7280.7|7301.3|7280.7|7295.6|7275.4|13
1622477400000|2021-05-31 16:10:00|7295.5|7280.5|7295.7|7280.7|7295.8|7280.8|7295.5|7280.5|35
1622477700000|2021-05-31 16:15:00|7295.4|7280.4|7298.8|7273.8|7300.4|7280.4|7291.9|7271.5|30
1622478000000|2021-05-31 16:20:00|7298.9|7273.9|7297|7272|7298.9|7273.9|7296.9|7271.9|9
1622478300000|2021-05-31 16:25:00|7297.4|7272.4|7298.1|7273.1|7298.1|7273.1|7297.4|7272.4|6
1622478600000|2021-05-31 16:30:00|7297.9|7272.9|7297.7|7272.7|7297.9|7272.9|7297.5|7272.5|15
1622478900000|2021-05-31 16:35:00|7297.8|7272.8|7297.6|7272.6|7297.8|7272.8|7297.6|7272.6|79
1622479200000|2021-05-31 16:40:00|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.3|7272.3|29
1622479500000|2021-05-31 16:45:00|7297.7|7272.7|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|4
1622479800000|2021-05-31 16:50:00|7297.6|7272.6|7297.8|7272.8|7297.8|7272.8|7297.6|7272.6|2
1622480100000|2021-05-31 16:55:00|7297.6|7272.6|7297.8|7272.8|7298.1|7273.1|7297.3|7272.3|21
1622480400000|2021-05-31 17:00:00|7297.7|7272.7|7297.7|7272.7|7297.7|7272.7|7297.3|7272.3|3
1622481000000|2021-05-31 17:10:00|7297.8|7272.8|7297.7|7272.7|7297.8|7272.8|7297.7|7272.7|2
1622481600000|2021-05-31 17:20:00|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|7297.8|7272.8|1
1622482200000|2021-05-31 17:30:00|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|7297.6|7272.6|1
1622482500000|2021-05-31 17:35:00|7297.5|7272.5|7297.6|7272.6|7297.6|7272.6|7297.5|7272.5|2
1622482800000|2021-05-31 17:40:00|7297.5|7272.5|7297.6|7272.6|7297.7|7272.7|7297.5|7272.5|6
1622483400000|2021-05-31 17:50:00|7297.7|7272.7|7297.6|7272.6|7297.7|7272.7|7297.6|7272.6|2
1622486400000|2021-05-31 18:40:00|7298.3|7273.3|7298.4|7273.4|7298.4|7273.4|7298.3|7273.3|8
1622486700000|2021-05-31 18:45:00|7298.5|7273.5|7298.4|7273.4|7298.5|7273.5|7298.4|7273.4|2
1622488200000|2021-05-31 19:10:00|7298.9|7273.9|7300|7275|7300|7275|7298.9|7273.9|2
1622488500000|2021-05-31 19:15:00|7300.1|7275.1|7300|7275|7300.1|7275.1|7300|7275|2
1622488800000|2021-05-31 19:20:00|7299.1|7274.1|7299.2|7274.2|7299.2|7274.2|7299.1|7274.1|2
1622490600000|2021-05-31 19:50:00|7299|7274|7299|7274|7299|7274|7299|7274|1
1622511000000|2021-06-01 01:30:00|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|7301.8|7276.8|1
1622512200000|2021-06-01 01:50:00|7302.8|7277.8|7300.8|7275.8|7302.8|7277.8|7300.8|7275.8|2
1622512500000|2021-06-01 01:55:00|7300.7|7275.7|7299.9|7274.9|7300.7|7275.7|7299.8|7274.8|5
1622512800000|2021-06-01 02:00:00|7300|7275|7300|7275|7300|7275|7300|7275|1
1622513100000|2021-06-01 02:05:00|7302|7277|7302|7277|7302|7277|7302|7277|1
1622513400000|2021-06-01 02:10:00|7300|7275|7300|7275|7300|7275|7300|7275|1
1622514600000|2021-06-01 02:30:00|7300.5|7275.5|7300|7275|7300.5|7275.5|7300|7275|2
1622515500000|2021-06-01 02:45:00|7300.6|7275.6|7300.5|7275.5|7300.6|7275.6|7300.5|7275.5|2
1622515800000|2021-06-01 02:50:00|7301.4|7276.4|7301.2|7276.2|7301.4|7276.4|7301.2|7276.2|3
1622516100000|2021-06-01 02:55:00|7301.1|7276.1|7296|7281|7301.1|7281|7296|7276.1|2
1622516700000|2021-06-01 03:05:00|7301.5|7276.5|7303.2|7278.2|7303.2|7278.2|7301.2|7276.2|11
1622517000000|2021-06-01 03:10:00|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|7303.1|7278.1|1
1622517300000|2021-06-01 03:15:00|7303.2|7278.2|7303.8|7278.8|7304.4|7279.4|7303.2|7278.2|6
1622517600000|2021-06-01 03:20:00|7303.7|7278.7|7302.4|7277.4|7303.7|7278.7|7302.3|7277.3|5
1622517900000|2021-06-01 03:25:00|7302.5|7277.5|7295.7|7280.7|7302.7|7281.8|7295.5|7277.5|14
1622518200000|2021-06-01 03:30:00|7295.5|7280.5|7295.6|7280.6|7295.8|7280.8|7295|7280|72
1622518500000|2021-06-01 03:35:00|7295.4|7280.4|7294.5|7279.5|7295.4|7280.4|7293.9|7278.9|39
1622518800000|2021-06-01 03:40:00|7294.6|7279.6|7293.6|7278.6|7295.1|7280.1|7293.2|7278.2|34
1622519100000|2021-06-01 03:45:00|7293.5|7278.5|7294.2|7279.2|7295.3|7280.3|7293.4|7278.4|33
1622519400000|2021-06-01 03:50:00|7294.4|7279.4|7295.9|7280.9|7296|7281|7293.9|7278.9|45
1622519700000|2021-06-01 03:55:00|7295.6|7280.6|7294.3|7279.3|7296.4|7281.4|7293.6|7278.6|54
1622520000000|2021-06-01 04:00:00|7294.4|7279.4|7295.7|7280.7|7295.7|7280.7|7294|7279|30
1622520300000|2021-06-01 04:05:00|7295.9|7280.9|7296.3|7281.3|7297.2|7282.2|7295.7|7280.7|49
1622520600000|2021-06-01 04:10:00|7296|7281|7296.9|7281.9|7297.1|7282.1|7296|7281|31
1622520900000|2021-06-01 04:15:00|7297|7282|7298.2|7283.2|7298.2|7283.2|7296.7|7281.7|24
1622521200000|2021-06-01 04:20:00|7298|7283|7298.7|7283.7|7299.4|7284.4|7298|7283|38
1622521500000|2021-06-01 04:25:00|7298.8|7283.8|7298.6|7283.6|7299|7284|7298.6|7283.6|34
1622521800000|2021-06-01 04:30:00|7298.7|7283.7|7300.2|7285.2|7302.9|7287.9|7298.3|7283.3|103
1622522100000|2021-06-01 04:35:00|7299.7|7284.7|7298.6|7283.6|7299.9|7284.9|7298.6|7283.6|60
1622522400000|2021-06-01 04:40:00|7298.1|7283.1|7298.6|7283.6|7300|7285|7297.9|7282.9|51
1622522700000|2021-06-01 04:45:00|7298.4|7283.4|7301.1|7286.1|7301.7|7286.7|7298.3|7283.3|42
1622523000000|2021-06-01 04:50:00|7301.5|7286.5|7303.2|7288.2|7303.6|7288.6|7301|7286|59
1622523300000|2021-06-01 04:55:00|7303.1|7288.1|7312.9|7297.9|7313.2|7298.2|7303.1|7288.1|194
1622523600000|2021-06-01 05:00:00|7313.1|7298.1|7309.8|7294.8|7313.9|7298.9|7309.8|7294.8|114
1622523900000|2021-06-01 05:05:00|7309.9|7294.9|7309.7|7294.7|7310.4|7295.4|7308.6|7293.6|83
1622524200000|2021-06-01 05:10:00|7309.5|7294.5|7309.8|7294.8|7310.2|7295.2|7308.2|7293.2|50
1622524500000|2021-06-01 05:15:00|7309.9|7294.9|7312.4|7297.4|7312.8|7297.8|7309.6|7294.6|65
1622524800000|2021-06-01 05:20:00|7312.3|7297.3|7315.3|7300.3|7315.4|7300.4|7311.5|7296.5|140
1622525100000|2021-06-01 05:25:00|7315.4|7300.4|7316.5|7301.5|7317.2|7302.2|7315.1|7300.1|100
1622525400000|2021-06-01 05:30:00|7316.4|7301.4|7316.7|7301.7|7317.6|7302.6|7314.3|7299.3|94
1622525700000|2021-06-01 05:35:00|7316.3|7301.3|7317|7302|7317|7302|7316|7301|30
1622526000000|2021-06-01 05:40:00|7317.1|7302.1|7316.8|7301.8|7317.3|7302.3|7316.2|7301.2|49
1622526300000|2021-06-01 05:45:00|7316.7|7301.7|7316.5|7301.5|7316.8|7301.8|7316.4|7301.4|20
1622526600000|2021-06-01 05:50:00|7316.4|7301.4|7317.4|7302.4|7317.5|7302.5|7316.3|7301.3|29
1622526900000|2021-06-01 05:55:00|7317.5|7302.5|7317.3|7302.3|7318.6|7303.6|7317|7302|71
1622527200000|2021-06-01 06:00:00|7317.4|7302.4|7317.9|7302.9|7318.3|7303.3|7316.8|7301.8|66
1622527500000|2021-06-01 06:05:00|7318.1|7303.1|7318.8|7303.8|7319.1|7304.1|7317.8|7302.8|23
1622527800000|2021-06-01 06:10:00|7318.9|7303.9|7320.8|7305.8|7321.9|7306.9|7318.8|7303.8|53
1622528100000|2021-06-01 06:15:00|7320.9|7305.9|7321.4|7306.4|7321.6|7306.6|7319|7304|61
1622528400000|2021-06-01 06:20:00|7321.3|7306.3|7321.5|7306.5|7322|7307|7320.7|7305.7|43
1622528700000|2021-06-01 06:25:00|7321.7|7306.7|7320.4|7305.4|7321.7|7306.7|7320.1|7305.1|45
1622529000000|2021-06-01 06:30:00|7320.5|7305.5|7319.1|7304.1|7321.9|7306.9|7318.9|7303.9|38
1622529300000|2021-06-01 06:35:00|7319|7304|7317.2|7302.2|7319.2|7304.2|7316.9|7301.9|64
1622529600000|2021-06-01 06:40:00|7317.3|7302.3|7316.8|7301.8|7317.8|7302.8|7316.7|7301.7|36
1622529900000|2021-06-01 06:45:00|7316.9|7301.9|7314.1|7299.1|7316.9|7301.9|7311.1|7296.1|144
1622530200000|2021-06-01 06:50:00|7314.2|7299.2|7312.1|7297.1|7314.2|7299.2|7312.1|7297.1|57
1622530500000|2021-06-01 06:55:00|7312.3|7297.3|7313.8|7298.8|7313.8|7298.8|7311.4|7296.4|76
1622530800000|2021-06-01 07:00:00|7313.9|7298.9|7314.2|7299.2|7317.6|7302.6|7313.9|7298.9|113
1622531100000|2021-06-01 07:05:00|7314.6|7299.6|7316.3|7301.3|7317.7|7302.7|7314.6|7299.6|57
1622531400000|2021-06-01 07:10:00|7316.2|7301.2|7316.4|7301.4|7317.7|7302.7|7315.4|7300.4|75
1622531700000|2021-06-01 07:15:00|7316.3|7301.3|7317.8|7302.8|7319|7304|7315.3|7300.3|73
1622532000000|2021-06-01 07:20:00|7317.9|7302.9|7320.2|7305.2|7320.2|7305.2|7316.7|7301.7|96
1622532300000|2021-06-01 07:25:00|7320.3|7305.3|7321.9|7306.9|7324.8|7309.8|7319.7|7304.7|158
1622532600000|2021-06-01 07:30:00|7321.7|7306.7|7317.5|7302.5|7322.2|7307.2|7317.3|7302.3|70
1622532900000|2021-06-01 07:35:00|7317.4|7302.4|7320|7305|7321.1|7306.1|7315.2|7300.2|119
1622533200000|2021-06-01 07:40:00|7320.1|7305.1|7320.3|7305.3|7322.3|7307.3|7319.5|7304.5|60
1622533500000|2021-06-01 07:45:00|7320.4|7305.4|7319|7304|7321.1|7306.1|7318.3|7303.3|50
1622533800000|2021-06-01 07:50:00|7318.9|7303.9|7321.3|7306.3|7321.5|7306.5|7318.4|7303.4|70
1622534100000|2021-06-01 07:55:00|7321.4|7306.4|7318|7303|7322.3|7307.3|7317.9|7302.9|67
1622534400000|2021-06-01 08:00:00|7318.1|7303.1|7319|7304|7320.3|7305.3|7318.1|7303.1|107
1622534700000|2021-06-01 08:05:00|7318.9|7303.9|7319.5|7304.5|7319.7|7304.7|7317.1|7302.1|97
1622535000000|2021-06-01 08:10:00|7319.4|7304.4|7322.8|7307.8|7322.9|7307.9|7319.3|7304.3|106
1622535300000|2021-06-01 08:15:00|7322.9|7307.9|7322.8|7307.8|7324.1|7309.1|7319.8|7304.8|134
1622535600000|2021-06-01 08:20:00|7322.7|7307.7|7323.2|7308.2|7324.5|7309.5|7322.7|7307.7|79
1622535900000|2021-06-01 08:25:00|7323.1|7308.1|7323.8|7308.8|7325|7310|7323.1|7308.1|55
1622536200000|2021-06-01 08:30:00|7323.9|7308.9|7326.9|7311.9|7327.5|7312.5|7323.3|7308.3|71
1622536500000|2021-06-01 08:35:00|7327|7312|7331.5|7316.5|7332.4|7317.4|7327|7312|176
1622536800000|2021-06-01 08:40:00|7331.4|7316.4|7332.1|7317.1|7332.3|7317.3|7329.1|7314.1|124
1622537100000|2021-06-01 08:45:00|7332|7317|7327|7312|7332.1|7317.1|7326.2|7311.2|114
1622537400000|2021-06-01 08:50:00|7327.1|7312.1|7326.8|7311.8|7329.3|7314.3|7326.8|7311.8|87
1622537700000|2021-06-01 08:55:00|7326.7|7311.7|7327.6|7312.6|7328.4|7313.4|7325.8|7310.8|54
1622538000000|2021-06-01 09:00:00|7327.7|7312.7|7327.1|7312.1|7328.6|7313.6|7325.5|7310.5|110
1622538300000|2021-06-01 09:05:00|7326.9|7311.9|7326.9|7311.9|7328.6|7313.6|7326.9|7311.9|81
1622538600000|2021-06-01 09:10:00|7326.8|7311.8|7325|7310|7327.2|7312.2|7324.8|7309.8|84
1622538900000|2021-06-01 09:15:00|7324.9|7309.9|7325.3|7310.3|7325.8|7310.8|7323.6|7308.6|59
1622539200000|2021-06-01 09:20:00|7325.4|7310.4|7327.1|7312.1|7327.4|7312.4|7324.7|7309.7|51
1622539500000|2021-06-01 09:25:00|7327.4|7312.4|7330.6|7315.6|7330.8|7315.8|7327.2|7312.2|123
1622539800000|2021-06-01 09:30:00|7330.3|7315.3|7332.6|7317.6|7333.2|7318.2|7328.7|7313.7|97
1622540100000|2021-06-01 09:35:00|7332.5|7317.5|7334.2|7319.2|7335.5|7320.5|7332.3|7317.3|115
1622540400000|2021-06-01 09:40:00|7334.1|7319.1|7331.7|7316.7|7334.6|7319.6|7330.8|7315.8|141
1622540700000|2021-06-01 09:45:00|7331.8|7316.8|7330|7315|7332.4|7317.4|7328.5|7313.5|111
1622541000000|2021-06-01 09:50:00|7329.9|7314.9|7331.3|7316.3|7331.9|7316.9|7329.1|7314.1|75
1622541300000|2021-06-01 09:55:00|7331.4|7316.4|7330.4|7315.4|7331.5|7316.5|7330.4|7315.4|45
1622541600000|2021-06-01 10:00:00|7330.5|7315.5|7331.8|7316.8|7332.4|7317.4|7330.2|7315.2|101
1622541900000|2021-06-01 10:05:00|7331.5|7316.5|7331.8|7316.8|7331.8|7316.8|7329.9|7314.9|45
1622542200000|2021-06-01 10:10:00|7331.9|7316.9|7331.7|7316.7|7331.9|7316.9|7330.6|7315.6|49
1622542500000|2021-06-01 10:15:00|7331.8|7316.8|7330.9|7315.9|7332.1|7317.1|7330.8|7315.8|43
1622542800000|2021-06-01 10:20:00|7330.8|7315.8|7332.3|7317.3|7332.3|7317.3|7330.8|7315.8|39
1622543100000|2021-06-01 10:25:00|7332.7|7317.7|7334.5|7319.5|7336.9|7321.9|7332.7|7317.7|89
1622543400000|2021-06-01 10:30:00|7334.6|7319.6|7333.3|7318.3|7334.6|7319.6|7333.3|7318.3|22
1622543700000|2021-06-01 10:35:00|7333.2|7318.2|7332|7317|7333.2|7318.2|7331.8|7316.8|51
1622544000000|2021-06-01 10:40:00|7332.1|7317.1|7332.6|7317.6|7332.6|7317.6|7331.7|7316.7|28
1622544300000|2021-06-01 10:45:00|7332.5|7317.5|7333.3|7318.3|7333.6|7318.6|7332.4|7317.4|19
1622544600000|2021-06-01 10:50:00|7333.2|7318.2|7331.8|7316.8|7333.2|7318.2|7330.8|7315.8|32
1622544900000|2021-06-01 10:55:00|7331.9|7316.9|7331.8|7316.8|7332|7317|7330.2|7315.2|61
1622545200000|2021-06-01 11:00:00|7331.9|7316.9|7331.1|7316.1|7332.1|7317.1|7330.9|7315.9|28
1622545500000|2021-06-01 11:05:00|7331|7316|7331|7316|7331.1|7316.1|7330.9|7315.9|19
1622545800000|2021-06-01 11:10:00|7330.9|7315.9|7331|7316|7331.1|7316.1|7330.8|7315.8|10
1622546100000|2021-06-01 11:15:00|7331.1|7316.1|7330.8|7315.8|7331.1|7316.1|7330.8|7315.8|10
1622546400000|2021-06-01 11:20:00|7330.9|7315.9|7330.3|7315.3|7331.1|7316.1|7330.2|7315.2|58
1622546700000|2021-06-01 11:25:00|7330.4|7315.4|7330.1|7315.1|7330.7|7315.7|7329.9|7314.9|44
1622547000000|2021-06-01 11:30:00|7330|7315|7330.2|7315.2|7332.9|7315.2|7328.5|7307.7|19
1622547600000|2021-06-01 11:40:00|7329.3|7314.3|7329.7|7314.7|7329.9|7314.9|7329.1|7314.1|7
1622547900000|2021-06-01 11:45:00|7330|7315|7330.8|7315.8|7331.7|7316.7|7330|7315|19
1622548200000|2021-06-01 11:50:00|7331.2|7316.2|7330.8|7315.8|7332|7317|7330.7|7315.7|86
1622548500000|2021-06-01 11:55:00|7330.7|7315.7|7331.1|7316.1|7331.4|7316.4|7330.7|7315.7|7
1622548800000|2021-06-01 12:00:00|7330.9|7315.9|7329.8|7314.8|7331.1|7316.1|7329.7|7314.7|16
1622549100000|2021-06-01 12:05:00|7329.9|7314.9|7329.6|7314.6|7329.9|7314.9|7329.4|7314.4|27
1622549400000|2021-06-01 12:10:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.6|7314.6|2
1622549700000|2021-06-01 12:15:00|7329.7|7314.7|7330|7315|7330|7315|7329.7|7314.7|17
1622550000000|2021-06-01 12:20:00|7329.8|7314.8|7329.8|7314.8|7330|7315|7329.8|7314.8|13
1622550300000|2021-06-01 12:25:00|7329.7|7314.7|7330.1|7315.1|7330.2|7315.2|7329.2|7314.2|56
1622550600000|2021-06-01 12:30:00|7330.2|7315.2|7329.1|7314.1|7330.2|7315.2|7329.1|7314.1|27
1622550900000|2021-06-01 12:35:00|7329.2|7314.2|7329.2|7314.2|7329.2|7314.2|7329.1|7314.1|31
1622551200000|2021-06-01 12:40:00|7329.1|7314.1|7329.2|7314.2|7329.8|7314.8|7329.1|7314.1|24
1622551500000|2021-06-01 12:45:00|7329|7314|7328.8|7313.8|7329.3|7314.3|7328.6|7313.6|36
1622551800000|2021-06-01 12:50:00|7329|7314|7328.9|7313.9|7329|7314|7328.8|7313.8|3
1622552100000|2021-06-01 12:55:00|7328.8|7313.8|7326.6|7311.6|7330.8|7314.1|7325.7|7305.8|43
1622552400000|2021-06-01 13:00:00|7326.5|7311.5|7328.8|7313.8|7329|7314|7326.5|7311.5|40
1622552700000|2021-06-01 13:05:00|7328.6|7313.6|7328.2|7313.2|7329|7314|7327.7|7312.7|64
1622553000000|2021-06-01 13:10:00|7328.4|7313.4|7327.4|7312.4|7328.5|7313.5|7327.3|7312.3|35
1622553300000|2021-06-01 13:15:00|7327.2|7312.2|7326.8|7311.8|7327.4|7312.4|7326.3|7311.3|13
1622553600000|2021-06-01 13:20:00|7325.9|7310.9|7326|7311|7326.1|7311.1|7325.7|7310.7|9
1622553900000|2021-06-01 13:25:00|7324.9|7309.9|7326.7|7311.7|7327.2|7312.2|7324.6|7309.6|51
1622554200000|2021-06-01 13:30:00|7326.8|7311.8|7324.4|7309.4|7326.8|7311.8|7324.4|7309.4|54
1622554500000|2021-06-01 13:35:00|7324.3|7309.3|7325.6|7310.6|7325.8|7310.8|7324.3|7309.3|35
1622554800000|2021-06-01 13:40:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7324.4|7309.4|23
1622555100000|2021-06-01 13:45:00|7325.4|7310.4|7325|7310|7325.6|7310.6|7325|7310|44
1622555400000|2021-06-01 13:50:00|7325.2|7310.2|7327.5|7312.5|7331.5|7312.5|7325|7306.5|34
1622555700000|2021-06-01 13:55:00|7326.2|7311.2|7323.8|7308.8|7331.5|7312.5|7323|7306.4|91
1622556000000|2021-06-01 14:00:00|7324|7309|7323.7|7308.7|7324|7309|7321.3|7306.3|66
1622556300000|2021-06-01 14:05:00|7323.8|7308.8|7323|7308|7324.2|7309.2|7322.8|7307.8|73
1622556600000|2021-06-01 14:10:00|7323.2|7308.2|7326.3|7311.3|7330.5|7311.8|7323.2|7305|112
1622556900000|2021-06-01 14:15:00|7326.2|7311.2|7325.8|7310.8|7330.7|7312.1|7324|7305.2|108
1622557200000|2021-06-01 14:20:00|7325.7|7310.7|7325.4|7310.4|7326.4|7311.4|7325.2|7310.2|65
1622557500000|2021-06-01 14:25:00|7324.8|7309.8|7324.4|7309.4|7325.1|7310.1|7323|7308|72
1622557800000|2021-06-01 14:30:00|7324.3|7309.3|7323.6|7308.6|7324.4|7309.4|7322.7|7307.7|59
1622558100000|2021-06-01 14:35:00|7323.8|7308.8|7325|7310|7325.7|7310.7|7323.8|7308.8|29
1622558400000|2021-06-01 14:40:00|7325.2|7310.2|7324.6|7309.6|7325.6|7310.6|7323.9|7308.9|39
1622558700000|2021-06-01 14:45:00|7324.7|7309.7|7324.9|7309.9|7325.1|7310.1|7324.1|7309.1|65
1622559000000|2021-06-01 14:50:00|7324.8|7309.8|7324.6|7309.6|7325.3|7310.3|7324|7309|41
1622559300000|2021-06-01 14:55:00|7324.5|7309.5|7324.2|7309.2|7324.7|7309.7|7324.2|7309.2|14
1622559600000|2021-06-01 15:00:00|7324.1|7309.1|7323.5|7308.5|7324.1|7309.1|7323.5|7308.5|5
1622559900000|2021-06-01 15:05:00|7323.4|7308.4|7323|7308|7323.4|7308.4|7322.9|7307.9|16
1622560200000|2021-06-01 15:10:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1622560500000|2021-06-01 15:15:00|7323|7308|7323|7308|7323.1|7308.1|7322.6|7307.6|27
1622560800000|2021-06-01 15:20:00|7323.1|7308.1|7323.5|7308.5|7324|7309|7323|7308|44
1622561100000|2021-06-01 15:25:00|7323.4|7308.4|7323.9|7308.9|7324.2|7309.2|7323.3|7308.3|18
1622561400000|2021-06-01 15:30:00|7323.8|7308.8|7323.5|7308.5|7323.9|7308.9|7323.4|7308.4|6
1622561700000|2021-06-01 15:35:00|7323.4|7308.4|7324.2|7309.2|7324.3|7309.3|7323.3|7308.3|22
1622562000000|2021-06-01 15:40:00|7324|7309|7323.8|7308.8|7324.2|7309.2|7323.8|7308.8|6
1622562300000|2021-06-01 15:45:00|7323.7|7308.7|7330.7|7305.7|7332.6|7312|7323.7|7305.7|38
1622562600000|2021-06-01 15:50:00|7332.6|7307.6|7333.8|7308.8|7333.8|7308.8|7330.7|7305.7|30
1622562900000|2021-06-01 15:55:00|7333.6|7308.6|7333.2|7308.2|7334.1|7312.4|7327|7306.1|86
1622563200000|2021-06-01 16:00:00|7331.5|7306.5|7333.3|7308.3|7334.1|7309.1|7331.5|7306.5|28
1622563500000|2021-06-01 16:05:00|7333.4|7308.4|7327.2|7312.2|7333.5|7313.1|7327.1|7308.2|20
1622564100000|2021-06-01 16:15:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7326.9|7311.9|8
1622564400000|2021-06-01 16:20:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1622564700000|2021-06-01 16:25:00|7327|7312|7327|7312|7327|7312|7327|7312|1
1622565000000|2021-06-01 16:30:00|7327.9|7312.9|7327.9|7312.9|7328.1|7313.1|7327.9|7312.9|6
1622565300000|2021-06-01 16:35:00|7327.8|7312.8|7327.9|7312.9|7327.9|7312.9|7327.7|7312.7|7
1622565600000|2021-06-01 16:40:00|7328|7313|7328|7313|7328|7313|7327.9|7312.9|7
1622565900000|2021-06-01 16:45:00|7327.9|7312.9|7328.1|7313.1|7328.1|7313.1|7327.8|7312.8|13
1622566200000|2021-06-01 16:50:00|7328.2|7313.2|7328.1|7313.1|7328.4|7313.4|7327.7|7312.7|19
1622566500000|2021-06-01 16:55:00|7328.4|7313.4|7328.9|7313.9|7329.1|7314.1|7328.3|7313.3|12
1622566800000|2021-06-01 17:00:00|7329.3|7314.3|7328.9|7313.9|7329.3|7314.3|7328.9|7313.9|25
1622567100000|2021-06-01 17:05:00|7328.8|7313.8|7328.5|7313.5|7328.9|7313.9|7328.4|7313.4|44
1622567400000|2021-06-01 17:10:00|7328.6|7313.6|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|33
1622567700000|2021-06-01 17:15:00|7328.4|7313.4|7328.4|7313.4|7328.5|7313.5|7328.4|7313.4|7
1622568000000|2021-06-01 17:20:00|7328.5|7313.5|7328.5|7313.5|7328.7|7313.7|7328.4|7313.4|34
1622568300000|2021-06-01 17:25:00|7328.4|7313.4|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|30
1622568600000|2021-06-01 17:30:00|7328.2|7313.2|7328.3|7313.3|7328.3|7313.3|7328.2|7313.2|8
1622568900000|2021-06-01 17:35:00|7328.2|7313.2|7328.1|7313.1|7328.3|7313.3|7328.1|7313.1|14
1622569200000|2021-06-01 17:40:00|7328.2|7313.2|7328.2|7313.2|7328.2|7313.2|7328.1|7313.1|13
1622569500000|2021-06-01 17:45:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|1
1622570100000|2021-06-01 17:55:00|7328|7313|7329.9|7304.9|7330.4|7313.1|7325.2|7304.9|32
1622570400000|2021-06-01 18:00:00|7330|7305|7325.4|7310.4|7330.3|7310.4|7324.6|7304.9|41
1622571000000|2021-06-01 18:10:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1622571300000|2021-06-01 18:15:00|7325.4|7310.4|7325.3|7310.3|7325.4|7310.4|7325.3|7310.3|2
1622571600000|2021-06-01 18:20:00|7325.2|7310.2|7325.3|7310.3|7325.3|7310.3|7325.2|7310.2|2
1622571900000|2021-06-01 18:25:00|7325.1|7310.1|7325.2|7310.2|7325.3|7310.3|7325.1|7310.1|3
1622572200000|2021-06-01 18:30:00|7325.3|7310.3|7325.9|7310.9|7325.9|7310.9|7325.2|7310.2|5
1622572500000|2021-06-01 18:35:00|7325.7|7310.7|7325.9|7310.9|7325.9|7310.9|7325.7|7310.7|2
1622572800000|2021-06-01 18:40:00|7325.5|7310.5|7325.6|7310.6|7325.6|7310.6|7325.3|7310.3|5
1622573100000|2021-06-01 18:45:00|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|7325.5|7310.5|1
1622574000000|2021-06-01 19:00:00|7325.1|7310.1|7325.5|7310.5|7325.6|7310.6|7325.1|7310.1|5
1622574300000|2021-06-01 19:05:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|2
1622574900000|2021-06-01 19:15:00|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|7326.4|7311.4|1
1622575200000|2021-06-01 19:20:00|7326.1|7311.1|7326|7311|7326.4|7311.4|7326|7311|5
1622575500000|2021-06-01 19:25:00|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|7326.1|7311.1|1
1622576400000|2021-06-01 19:40:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622576700000|2021-06-01 19:45:00|7325.7|7310.7|7325.6|7310.6|7325.7|7310.7|7325.5|7310.5|4
1622577300000|2021-06-01 19:55:00|7326|7311|7326|7311|7326|7311|7326|7311|1
1622597400000|2021-06-02 01:30:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|1
1622597700000|2021-06-02 01:35:00|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|7330.7|7305.7|1
1622598000000|2021-06-02 01:40:00|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|7331.9|7306.9|1
1622598900000|2021-06-02 01:55:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622599800000|2021-06-02 02:10:00|7330.1|7305.1|7330.1|7305.1|7330.1|7305.1|7329.5|7304.5|4
1622601600000|2021-06-02 02:40:00|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|7331.5|7306.5|1
1622602800000|2021-06-02 03:00:00|7331.1|7306.1|7330.4|7305.4|7331.2|7306.2|7330.4|7305.4|4
1622604300000|2021-06-02 03:25:00|7331|7306|7334.7|7309.7|7334.7|7309.7|7331|7306|8
1622604600000|2021-06-02 03:30:00|7334.5|7309.5|7335.4|7320.4|7341|7320.9|7334|7309.5|190
1622604900000|2021-06-02 03:35:00|7335.3|7320.3|7338|7323|7338.6|7323.6|7335.1|7320.1|43
1622605200000|2021-06-02 03:40:00|7337.6|7322.6|7337.8|7322.8|7337.8|7322.8|7335.5|7320.5|27
1622605500000|2021-06-02 03:45:00|7337.5|7322.5|7341.3|7326.3|7341.3|7326.3|7337.3|7322.3|43
1622605800000|2021-06-02 03:50:00|7342.3|7327.3|7346.8|7331.8|7351.4|7332.8|7342|7323|93
1622606100000|2021-06-02 03:55:00|7346.4|7331.4|7344.6|7329.6|7346.4|7331.4|7343.5|7328.5|40
1622606400000|2021-06-02 04:00:00|7344.5|7329.5|7347.3|7332.3|7347.7|7332.7|7344.5|7329.5|58
1622606700000|2021-06-02 04:05:00|7347|7332|7344.8|7329.8|7347.4|7332.4|7344.5|7329.5|51
1622607000000|2021-06-02 04:10:00|7345|7330|7344.3|7329.3|7346.5|7331.5|7344.3|7329.3|30
1622607300000|2021-06-02 04:15:00|7344.6|7329.6|7346.5|7331.5|7346.8|7331.8|7344.3|7329.3|28
1622607600000|2021-06-02 04:20:00|7346.8|7331.8|7346.3|7331.3|7346.8|7331.8|7346.3|7331.3|13
1622607900000|2021-06-02 04:25:00|7346.5|7331.5|7347.2|7332.2|7347.3|7332.3|7346.3|7331.3|22
1622608200000|2021-06-02 04:30:00|7347.1|7332.1|7351.1|7336.1|7355.4|7340.4|7347.1|7332.1|310
1622608500000|2021-06-02 04:35:00|7351|7336|7353.7|7338.7|7356.9|7341.9|7350|7335|208
1622608800000|2021-06-02 04:40:00|7353.6|7338.6|7351.3|7336.3|7354.7|7339.7|7350.7|7335.7|144
1622609100000|2021-06-02 04:45:00|7351.4|7336.4|7351.9|7336.9|7354.8|7339.8|7351.4|7336.4|103
1622609400000|2021-06-02 04:50:00|7352|7337|7356.2|7341.2|7357.5|7342.5|7351.1|7336.1|145
1622609700000|2021-06-02 04:55:00|7356.3|7341.3|7364|7349|7367.5|7352.5|7355.9|7340.9|259
1622610000000|2021-06-02 05:00:00|7364.1|7349.1|7371.2|7356.2|7372.1|7357.1|7364.1|7349.1|274
1622610300000|2021-06-02 05:05:00|7371.3|7356.3|7363.8|7348.8|7371.3|7356.3|7363.5|7348.5|193
1622610600000|2021-06-02 05:10:00|7363.9|7348.9|7365.2|7350.2|7367.4|7352.4|7361.2|7346.2|177
1622610900000|2021-06-02 05:15:00|7365|7350|7363.6|7348.6|7366.2|7351.2|7363.3|7348.3|112
1622611200000|2021-06-02 05:20:00|7363.5|7348.5|7363.2|7348.2|7364.6|7349.6|7361.9|7346.9|91
1622611500000|2021-06-02 05:25:00|7363.3|7348.3|7359.5|7344.5|7363.3|7348.3|7359.5|7344.5|104
1622611800000|2021-06-02 05:30:00|7359.6|7344.6|7359.3|7344.3|7360.3|7345.3|7358.1|7343.1|81
1622612100000|2021-06-02 05:35:00|7359.4|7344.4|7359.5|7344.5|7361.6|7346.6|7358.4|7343.4|86
1622612400000|2021-06-02 05:40:00|7359.9|7344.9|7356.1|7341.1|7360|7345|7355.7|7340.7|91
1622612700000|2021-06-02 05:45:00|7356.2|7341.2|7359.1|7344.1|7359.1|7344.1|7354.6|7339.6|129
1622613000000|2021-06-02 05:50:00|7359|7344|7360.8|7345.8|7362.1|7347.1|7358.2|7343.2|118
1622613300000|2021-06-02 05:55:00|7361|7346|7360.5|7345.5|7362.1|7347.1|7358.9|7343.9|132
1622613600000|2021-06-02 06:00:00|7360.2|7345.2|7361.6|7346.6|7362|7347|7360.1|7345.1|86
1622613900000|2021-06-02 06:05:00|7362|7347|7358.4|7343.4|7362.1|7347.1|7357.2|7342.2|117
1622614200000|2021-06-02 06:10:00|7358.3|7343.3|7356.8|7341.8|7358.4|7343.4|7356.5|7341.5|112
1622614500000|2021-06-02 06:15:00|7356.5|7341.5|7360|7345|7360.3|7345.3|7356|7341|83
1622614800000|2021-06-02 06:20:00|7360.1|7345.1|7359.8|7344.8|7360.9|7345.9|7358.1|7343.1|61
1622615100000|2021-06-02 06:25:00|7359.9|7344.9|7358.9|7343.9|7360.3|7345.3|7357.6|7342.6|72
1622615400000|2021-06-02 06:30:00|7359|7344|7358.8|7343.8|7360.1|7345.1|7358.5|7343.5|76
1622615700000|2021-06-02 06:35:00|7358.9|7343.9|7361.1|7346.1|7361.1|7346.1|7358.8|7343.8|70
1622616000000|2021-06-02 06:40:00|7361.2|7346.2|7360.8|7345.8|7361.7|7346.7|7360.3|7345.3|62
1622616300000|2021-06-02 06:45:00|7360.9|7345.9|7356.6|7341.6|7361.1|7346.1|7355.6|7340.6|89
1622616600000|2021-06-02 06:50:00|7356.7|7341.7|7357.4|7342.4|7357.5|7342.5|7354.6|7339.6|137
1622616900000|2021-06-02 06:55:00|7357.5|7342.5|7355.9|7340.9|7359|7344|7354.8|7339.8|96
1622617200000|2021-06-02 07:00:00|7356|7341|7354.5|7339.5|7356.7|7341.7|7354.3|7339.3|105
1622617500000|2021-06-02 07:05:00|7354.6|7339.6|7355.9|7340.9|7357.5|7342.5|7354|7339|68
1622617800000|2021-06-02 07:10:00|7356|7341|7357.9|7342.9|7358|7343|7355.6|7340.6|80
1622618100000|2021-06-02 07:15:00|7358|7343|7357.1|7342.1|7359.5|7344.5|7356.3|7341.3|108
1622618400000|2021-06-02 07:20:00|7356.7|7341.7|7355.5|7340.5|7357.8|7342.8|7355|7340|76
1622618700000|2021-06-02 07:25:00|7355.4|7340.4|7355.8|7340.8|7356.6|7341.6|7353.9|7338.9|81
1622619000000|2021-06-02 07:30:00|7355.7|7340.7|7353.1|7338.1|7357.8|7342.8|7352.6|7337.6|101
1622619300000|2021-06-02 07:35:00|7353.4|7338.4|7349.9|7334.9|7354.1|7339.1|7348.9|7333.9|148
1622619600000|2021-06-02 07:40:00|7350.1|7335.1|7347.7|7332.7|7350.4|7335.4|7346.5|7331.5|139
1622619900000|2021-06-02 07:45:00|7347.8|7332.8|7348.7|7333.7|7349.8|7334.8|7347.4|7332.4|81
1622620200000|2021-06-02 07:50:00|7348.5|7333.5|7348|7333|7351.2|7336.2|7348|7333|115
1622620500000|2021-06-02 07:55:00|7347.9|7332.9|7349|7334|7349.1|7334.1|7347|7332|94
1622620800000|2021-06-02 08:00:00|7348.8|7333.8|7350.7|7335.7|7351|7336|7348.3|7333.3|39
1622621100000|2021-06-02 08:05:00|7350.3|7335.3|7350|7335|7353|7338|7350|7335|82
1622621400000|2021-06-02 08:10:00|7349.9|7334.9|7349.8|7334.8|7350.1|7335.1|7348.1|7333.1|36
1622621700000|2021-06-02 08:15:00|7350.1|7335.1|7351.3|7336.3|7352.4|7337.4|7350.1|7335.1|96
1622622000000|2021-06-02 08:20:00|7351.5|7336.5|7352|7337|7352.1|7337.1|7351.5|7336.5|74
1622622300000|2021-06-02 08:25:00|7351.8|7336.8|7351.1|7336.1|7351.8|7336.8|7350.9|7335.9|34
1622622600000|2021-06-02 08:30:00|7351.2|7336.2|7352|7337|7352.9|7337.9|7350.7|7335.7|53
1622622900000|2021-06-02 08:35:00|7352.1|7337.1|7351.2|7336.2|7352.1|7337.1|7351.2|7336.2|36
1622623200000|2021-06-02 08:40:00|7351.3|7336.3|7351.3|7336.3|7351.3|7336.3|7350|7335|50
1622623500000|2021-06-02 08:45:00|7351.6|7336.6|7350|7335|7351.6|7336.6|7349.5|7334.5|45
1622623800000|2021-06-02 08:50:00|7350.1|7335.1|7348|7333|7350.6|7335.6|7346.9|7331.9|72
1622624100000|2021-06-02 08:55:00|7347.7|7332.7|7346.3|7331.3|7347.7|7332.7|7345|7330|52
1622624400000|2021-06-02 09:00:00|7347.1|7332.1|7347.8|7332.8|7350|7335|7347.1|7332.1|60
1622624700000|2021-06-02 09:05:00|7348|7333|7347.2|7332.2|7348.7|7333.7|7347.2|7332.2|50
1622625000000|2021-06-02 09:10:00|7347.3|7332.3|7346.8|7331.8|7347.3|7332.3|7346|7331|20
1622625300000|2021-06-02 09:15:00|7347|7332|7344.2|7329.2|7348.6|7333.6|7343.7|7328.7|60
1622625600000|2021-06-02 09:20:00|7344|7329|7341.3|7326.3|7344.7|7329.7|7341|7326|111
1622625900000|2021-06-02 09:25:00|7341.6|7326.6|7344.2|7329.2|7344.8|7329.8|7341.5|7326.5|66
1622626200000|2021-06-02 09:30:00|7344.1|7329.1|7348.3|7333.3|7348.7|7333.7|7342.9|7327.9|105
1622626500000|2021-06-02 09:35:00|7348.4|7333.4|7347.2|7332.2|7348.4|7333.4|7345.9|7330.9|92
1622626800000|2021-06-02 09:40:00|7346.9|7331.9|7346.3|7331.3|7347.5|7332.5|7346|7331|41
1622627100000|2021-06-02 09:45:00|7345.8|7330.8|7346.5|7331.5|7347.3|7332.3|7345.8|7330.8|36
1622627400000|2021-06-02 09:50:00|7346.2|7331.2|7345.9|7330.9|7346.6|7331.6|7345.2|7330.2|30
1622627700000|2021-06-02 09:55:00|7346|7331|7346.2|7331.2|7346.8|7331.8|7346|7331|22
1622628000000|2021-06-02 10:00:00|7346.7|7331.7|7347.8|7332.8|7348.8|7333.8|7346.7|7331.7|39
1622628300000|2021-06-02 10:05:00|7347.3|7332.3|7345.1|7330.1|7347.3|7332.3|7344.2|7329.2|50
1622628600000|2021-06-02 10:10:00|7345.3|7330.3|7346.9|7331.9|7347|7332|7345.2|7330.2|71
1622628900000|2021-06-02 10:15:00|7347.2|7332.2|7347.3|7332.3|7347.5|7332.5|7346.9|7331.9|28
1622629200000|2021-06-02 10:20:00|7347.2|7332.2|7349|7334|7349.1|7334.1|7346.9|7331.9|19
1622629500000|2021-06-02 10:25:00|7348.6|7333.6|7351.8|7336.8|7351.8|7336.8|7348.5|7333.5|41
1622629800000|2021-06-02 10:30:00|7351.9|7336.9|7351.9|7336.9|7353.1|7338.1|7351.6|7336.6|66
1622630100000|2021-06-02 10:35:00|7351.8|7336.8|7349.3|7334.3|7352|7337|7348.7|7333.7|54
1622630400000|2021-06-02 10:40:00|7349.2|7334.2|7348.8|7333.8|7349.8|7334.8|7348.8|7333.8|44
1622630700000|2021-06-02 10:45:00|7348.9|7333.9|7350|7335|7350.1|7335.1|7348.9|7333.9|16
1622631000000|2021-06-02 10:50:00|7349.8|7334.8|7349.3|7334.3|7350.2|7335.2|7348.2|7333.2|50
1622631300000|2021-06-02 10:55:00|7349.4|7334.4|7349.9|7334.9|7350.1|7335.1|7349.3|7334.3|27
1622631600000|2021-06-02 11:00:00|7350|7335|7350.4|7335.4|7350.5|7335.5|7349.7|7334.7|32
1622631900000|2021-06-02 11:05:00|7350.2|7335.2|7349.9|7334.9|7350.3|7335.3|7349.8|7334.8|16
1622632200000|2021-06-02 11:10:00|7349.8|7334.8|7350.4|7335.4|7350.5|7335.5|7349.6|7334.6|61
1622632500000|2021-06-02 11:15:00|7350.5|7335.5|7353.7|7338.7|7354|7339|7350.4|7335.4|62
1622632800000|2021-06-02 11:20:00|7353.8|7338.8|7355.1|7340.1|7355.5|7340.5|7353.5|7338.5|68
1622633100000|2021-06-02 11:25:00|7355.3|7340.3|7353.7|7338.7|7355.3|7340.3|7353.5|7338.5|64
1622633400000|2021-06-02 11:30:00|7353.6|7338.6|7358.4|7333.4|7358.4|7338.6|7353|7332.3|24
1622633700000|2021-06-02 11:35:00|7358.3|7333.3|7357.3|7332.3|7358.4|7338.1|7351.4|7331.6|17
1622634000000|2021-06-02 11:40:00|7351.4|7336.4|7352.6|7337.6|7357.6|7337.7|7351.4|7332.3|15
1622634300000|2021-06-02 11:45:00|7352.7|7337.7|7352.6|7337.6|7352.9|7337.9|7352.5|7337.5|8
1622634600000|2021-06-02 11:50:00|7353.1|7338.1|7352.4|7337.4|7353.5|7338.5|7352.4|7337.4|16
1622634900000|2021-06-02 11:55:00|7352.2|7337.2|7352.4|7337.4|7352.4|7337.4|7352.2|7337.2|2
1622635200000|2021-06-02 12:00:00|7352.3|7337.3|7349.3|7334.3|7352.4|7337.4|7349.3|7334.3|35
1622635500000|2021-06-02 12:05:00|7349.4|7334.4|7353.6|7328.6|7353.9|7334.5|7348.2|7327|32
1622635800000|2021-06-02 12:10:00|7352.2|7327.2|7343.6|7328.6|7353.4|7331.4|7343.4|7322.6|120
1622636100000|2021-06-02 12:15:00|7344|7329|7344|7329|7344.1|7329.1|7343.4|7328.4|70
1622636400000|2021-06-02 12:20:00|7343.8|7328.8|7344.5|7329.5|7345|7330|7343.5|7328.5|33
1622636700000|2021-06-02 12:25:00|7344.4|7329.4|7342.8|7327.8|7348.1|7329.9|7341.9|7321.5|82
1622637000000|2021-06-02 12:30:00|7342.7|7327.7|7343|7328|7343.3|7328.3|7342.5|7327.5|39
1622637300000|2021-06-02 12:35:00|7342.9|7327.9|7343.1|7328.1|7350.5|7329.7|7342.9|7321|69
1622637600000|2021-06-02 12:40:00|7346|7321|7345.2|7320.2|7347.8|7328.2|7343.1|7320.2|31
1622637900000|2021-06-02 12:45:00|7345|7320|7340.6|7325.6|7346.3|7327.2|7339.3|7319.6|64
1622638200000|2021-06-02 12:50:00|7340.8|7325.8|7340.6|7325.6|7341.5|7326.5|7339.1|7324.1|40
1622638500000|2021-06-02 12:55:00|7340.7|7325.7|7340.5|7325.5|7340.7|7325.7|7340.5|7325.5|11
1622638800000|2021-06-02 13:00:00|7339.9|7324.9|7342.2|7327.2|7342.2|7327.2|7339.3|7324.3|32
1622639100000|2021-06-02 13:05:00|7342.8|7327.8|7339.8|7324.8|7342.8|7327.8|7339.4|7324.4|29
1622639400000|2021-06-02 13:10:00|7339.6|7324.6|7339.3|7324.3|7339.6|7324.6|7338|7323|18
1622639700000|2021-06-02 13:15:00|7339.4|7324.4|7339|7324|7339.4|7324.4|7339|7324|20
1622640000000|2021-06-02 13:20:00|7339.1|7324.1|7339|7324|7339.8|7324.8|7338.1|7323.1|22
1622640300000|2021-06-02 13:25:00|7338.9|7323.9|7340.2|7325.2|7340.2|7325.2|7338.8|7323.8|13
1622640600000|2021-06-02 13:30:00|7340.3|7325.3|7340.2|7325.2|7341.2|7326.2|7340|7325|34
1622640900000|2021-06-02 13:35:00|7340.1|7325.1|7341.3|7326.3|7341.4|7326.4|7340|7325|20
1622641200000|2021-06-02 13:40:00|7341.1|7326.1|7339.8|7324.8|7341.1|7326.1|7339.6|7324.6|43
1622641500000|2021-06-02 13:45:00|7339.7|7324.7|7338.7|7323.7|7339.9|7324.9|7336.8|7321.8|42
1622641800000|2021-06-02 13:50:00|7338.8|7323.8|7339|7324|7339|7324|7337.6|7322.6|48
1622642100000|2021-06-02 13:55:00|7338.9|7323.9|7338.9|7323.9|7343.4|7324.6|7338.2|7318.3|39
1622642400000|2021-06-02 14:00:00|7339|7324|7338.7|7323.7|7339.6|7324.6|7338.7|7323.7|13
1622642700000|2021-06-02 14:05:00|7338.5|7323.5|7336|7321|7342.7|7323.8|7335.4|7314.2|69
1622643000000|2021-06-02 14:10:00|7336.4|7321.4|7338.4|7323.4|7338.5|7323.5|7336|7321|41
1622643300000|2021-06-02 14:15:00|7338.3|7323.3|7337.9|7322.9|7338.3|7323.3|7337.4|7322.4|22
1622643600000|2021-06-02 14:20:00|7337.1|7322.1|7337.7|7322.7|7337.8|7322.8|7337.1|7322.1|11
1622643900000|2021-06-02 14:25:00|7337.8|7322.8|7337.6|7322.6|7337.9|7322.9|7337.5|7322.5|12
1622644200000|2021-06-02 14:30:00|7337.5|7322.5|7337.2|7322.2|7337.6|7322.6|7336.8|7321.8|15
1622644500000|2021-06-02 14:35:00|7337.3|7322.3|7337.6|7322.6|7337.6|7322.6|7337|7322|14
1622644800000|2021-06-02 14:40:00|7337.3|7322.3|7336.7|7321.7|7337.6|7322.6|7336.5|7321.5|16
1622645100000|2021-06-02 14:45:00|7336.6|7321.6|7336.8|7321.8|7337.6|7322.6|7336.6|7321.6|20
1622645400000|2021-06-02 14:50:00|7336.9|7321.9|7336.8|7321.8|7336.9|7321.9|7336.6|7321.6|4
1622645700000|2021-06-02 14:55:00|7336.7|7321.7|7336.7|7311.7|7341|7321.8|7334.5|7311.5|88
1622646000000|2021-06-02 15:00:00|7337.9|7312.9|7332.9|7317.9|7338|7317.9|7331.6|7311.1|41
1622646300000|2021-06-02 15:05:00|7333.1|7318.1|7340.7|7315.7|7340.7|7320.5|7332.7|7313.3|29
1622646600000|2021-06-02 15:10:00|7340.8|7315.8|7333|7318|7340.8|7320.4|7332.4|7315.5|64
1622646900000|2021-06-02 15:15:00|7331.8|7316.8|7330.6|7315.6|7331.8|7316.8|7330.2|7315.2|27
1622647200000|2021-06-02 15:20:00|7331.2|7316.2|7331.1|7316.1|7335.9|7316.6|7330.3|7309.1|44
1622647500000|2021-06-02 15:25:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7331|7316|11
1622647800000|2021-06-02 15:30:00|7331.1|7316.1|7330.9|7315.9|7331.3|7316.3|7330.9|7315.9|25
1622648100000|2021-06-02 15:35:00|7330.8|7315.8|7332.3|7317.3|7332.6|7317.6|7330.7|7315.7|54
1622648400000|2021-06-02 15:40:00|7332.1|7317.1|7336.4|7311.4|7337.2|7317.1|7330.3|7311.4|35
1622648700000|2021-06-02 15:45:00|7336.5|7311.5|7332.1|7317.1|7336.6|7317.2|7331.5|7311.5|32
1622649000000|2021-06-02 15:50:00|7332|7317|7333.8|7318.8|7339.1|7318.9|7331.9|7313.8|25
1622649300000|2021-06-02 15:55:00|7333.7|7318.7|7333.5|7318.5|7334.1|7319.1|7333.5|7318.5|21
1622649600000|2021-06-02 16:00:00|7333.7|7318.7|7334.3|7319.3|7334.5|7319.5|7333.6|7318.6|41
1622649900000|2021-06-02 16:05:00|7334.1|7319.1|7333.2|7318.2|7334.5|7319.5|7333.2|7318.2|33
1622650200000|2021-06-02 16:10:00|7333.6|7318.6|7334.1|7319.1|7334.5|7319.5|7333.3|7318.3|28
1622650500000|2021-06-02 16:15:00|7334|7319|7333.8|7318.8|7334.1|7319.1|7333.7|7318.7|16
1622650800000|2021-06-02 16:20:00|7333.7|7318.7|7333.8|7318.8|7333.8|7318.8|7333.7|7318.7|14
1622651100000|2021-06-02 16:25:00|7333.7|7318.7|7333.6|7318.6|7334.1|7319.1|7333.6|7318.6|34
1622651400000|2021-06-02 16:30:00|7333.7|7318.7|7338.8|7313.8|7339|7318.8|7333.7|7313.6|45
1622651700000|2021-06-02 16:35:00|7338.7|7313.7|7335.6|7320.6|7338.8|7320.6|7334.2|7313.6|37
1622652000000|2021-06-02 16:40:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7335.5|7320.5|7
1622652300000|2021-06-02 16:45:00|7335.4|7320.4|7335.6|7320.6|7335.6|7320.6|7335.4|7320.4|39
1622652600000|2021-06-02 16:50:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|13
1622652900000|2021-06-02 16:55:00|7335.7|7320.7|7335.6|7320.6|7335.7|7320.7|7335.6|7320.6|12
1622653200000|2021-06-02 17:00:00|7335.5|7320.5|7335|7320|7335.6|7320.6|7335|7320|32
1622653500000|2021-06-02 17:05:00|7335.1|7320.1|7335.5|7320.5|7335.6|7320.6|7335|7320|15
1622653800000|2021-06-02 17:10:00|7335.4|7320.4|7335.2|7320.2|7335.5|7320.5|7335.2|7320.2|78
1622654100000|2021-06-02 17:15:00|7335.3|7320.3|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|2
1622654400000|2021-06-02 17:20:00|7335.4|7320.4|7337.5|7322.5|7337.8|7322.8|7335.3|7320.3|19
1622654700000|2021-06-02 17:25:00|7337.6|7322.6|7337|7322|7337.7|7322.7|7336.8|7321.8|26
1622655000000|2021-06-02 17:30:00|7337.1|7322.1|7341.2|7316.2|7341.4|7322.1|7336.7|7316|19
1622655300000|2021-06-02 17:35:00|7341.5|7316.5|7341.2|7316.2|7341.5|7316.5|7340.9|7315.9|11
1622655600000|2021-06-02 17:40:00|7341|7316|7340.9|7315.9|7341.2|7316.2|7340.9|7315.9|29
1622655900000|2021-06-02 17:45:00|7341.2|7316.2|7341.2|7316.2|7341.4|7316.4|7340.8|7315.8|10
1622656200000|2021-06-02 17:50:00|7341.4|7316.4|7341.2|7316.2|7341.5|7316.5|7341.2|7316.2|31
1622656500000|2021-06-02 17:55:00|7335.3|7320.3|7340.6|7315.6|7341.3|7320.8|7331.6|7315.4|23
1622656800000|2021-06-02 18:00:00|7340.8|7315.8|7340.5|7315.5|7340.9|7319.7|7334.2|7315.5|17
1622657100000|2021-06-02 18:05:00|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|7339.8|7314.8|1
1622657400000|2021-06-02 18:10:00|7340.4|7315.4|7339.8|7314.8|7340.4|7315.4|7339.8|7314.8|16
1622658900000|2021-06-02 18:35:00|7340.2|7315.2|7340.5|7315.5|7340.7|7315.7|7339.8|7314.8|11
1622659200000|2021-06-02 18:40:00|7339.8|7314.8|7340.6|7315.6|7340.7|7315.7|7338.4|7313.4|12
1622659500000|2021-06-02 18:45:00|7340.3|7315.3|7340|7315|7340.6|7315.6|7340|7315|11
1622659800000|2021-06-02 18:50:00|7339.7|7314.7|7339.7|7314.7|7339.8|7319.9|7334.4|7314.1|15
1622660100000|2021-06-02 18:55:00|7340.5|7315.5|7339.7|7314.7|7340.8|7321.6|7335.3|7314.7|18
1622660400000|2021-06-02 19:00:00|7339.6|7314.6|7339.9|7314.9|7339.9|7320.3|7335.2|7314.5|8
1622660700000|2021-06-02 19:05:00|7340.3|7315.3|7340.8|7315.8|7340.8|7315.8|7340.3|7315.3|5
1622661000000|2021-06-02 19:10:00|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|7340.3|7315.3|1
1622661300000|2021-06-02 19:15:00|7340.5|7315.5|7340.3|7315.3|7340.7|7315.7|7340.3|7315.3|98
1622661600000|2021-06-02 19:20:00|7340.5|7315.5|7340.3|7315.3|7340.5|7315.5|7340.3|7315.3|2
1622662500000|2021-06-02 19:35:00|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|7340.4|7315.4|1
1622662800000|2021-06-02 19:40:00|7340.8|7315.8|7340.4|7315.4|7340.8|7321.5|7336.5|7315.4|3
1622663100000|2021-06-02 19:45:00|7340.3|7315.3|7340|7315|7340.4|7315.4|7339.9|7314.9|10
1622663400000|2021-06-02 19:50:00|7339.9|7314.9|7339.9|7314.9|7340.3|7315.3|7339.9|7314.9|15
1622663700000|2021-06-02 19:55:00|7340|7315|7340.3|7315.3|7340.3|7315.3|7339.9|7314.9|9
1622683800000|2021-06-03 01:30:00|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|7341.5|7316.5|1
1622684700000|2021-06-03 01:45:00|7340.2|7315.2|7340.5|7315.5|7340.5|7315.5|7340.2|7315.2|3
1622685000000|2021-06-03 01:50:00|7340.6|7315.6|7343.5|7318.5|7343.5|7318.5|7340.6|7315.6|10
1622686500000|2021-06-03 02:15:00|7344|7319|7344|7319|7344|7319|7344|7319|1
1622686800000|2021-06-03 02:20:00|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|7344.3|7319.3|1
1622687700000|2021-06-03 02:35:00|7344.6|7319.6|7345|7320|7345.2|7320.2|7344.6|7319.6|9
1622688000000|2021-06-03 02:40:00|7344.9|7319.9|7345|7320|7345|7320|7344.9|7319.9|2
1622688900000|2021-06-03 02:55:00|7344.7|7319.7|7344.3|7319.3|7344.7|7319.7|7344.3|7319.3|4
1622689500000|2021-06-03 03:05:00|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|7344.2|7319.2|1
1622690100000|2021-06-03 03:15:00|7344.1|7319.1|7344.2|7319.2|7344.2|7319.2|7344.1|7319.1|4
1622690700000|2021-06-03 03:25:00|7344.7|7319.7|7345.8|7320.8|7345.8|7320.8|7344.7|7319.7|2
1622691000000|2021-06-03 03:30:00|7345.3|7320.3|7348.2|7323.2|7349|7324|7345.3|7320.3|69
1622691300000|2021-06-03 03:35:00|7343.1|7328.1|7338.2|7323.2|7344|7329|7337.6|7322.6|126
1622691600000|2021-06-03 03:40:00|7338.1|7323.1|7341.7|7326.7|7341.7|7326.7|7336.7|7321.7|60
1622691900000|2021-06-03 03:45:00|7341.8|7326.8|7346.6|7331.6|7346.7|7331.7|7341.8|7326.8|102
1622692200000|2021-06-03 03:50:00|7346.5|7331.5|7344.4|7329.4|7346.5|7331.5|7343.7|7328.7|59
1622692500000|2021-06-03 03:55:00|7344.2|7329.2|7344.2|7329.2|7345.2|7330.2|7344|7329|31
1622692800000|2021-06-03 04:00:00|7344.1|7329.1|7343.9|7328.9|7344.7|7329.7|7343.8|7328.8|43
1622693100000|2021-06-03 04:05:00|7344.3|7329.3|7348.7|7333.7|7349.2|7334.2|7343.8|7328.8|72
1622693400000|2021-06-03 04:10:00|7348|7333|7350.3|7335.3|7351|7336|7347.3|7332.3|77
1622693700000|2021-06-03 04:15:00|7350.6|7335.6|7349.2|7334.2|7350.8|7335.8|7346.7|7331.7|100
1622694000000|2021-06-03 04:20:00|7349.5|7334.5|7351.3|7336.3|7352.3|7337.3|7348.8|7333.8|72
1622694300000|2021-06-03 04:25:00|7351.4|7336.4|7353.1|7338.1|7353.1|7338.1|7351|7336|49
1622694600000|2021-06-03 04:30:00|7353|7338|7350.6|7335.6|7354.4|7339.4|7350.6|7335.6|98
1622694900000|2021-06-03 04:35:00|7350.5|7335.5|7349.3|7334.3|7351.5|7336.5|7349.1|7334.1|58
1622695200000|2021-06-03 04:40:00|7349.1|7334.1|7349.3|7334.3|7351.1|7336.1|7348.5|7333.5|91
1622695500000|2021-06-03 04:45:00|7349.4|7334.4|7347.6|7332.6|7350.8|7335.8|7347.1|7332.1|68
1622695800000|2021-06-03 04:50:00|7347.7|7332.7|7345.1|7330.1|7348.1|7333.1|7345.1|7330.1|66
1622696100000|2021-06-03 04:55:00|7345.2|7330.2|7343|7328|7345.7|7330.7|7342.7|7327.7|152
1622696400000|2021-06-03 05:00:00|7343.6|7328.6|7343.4|7328.4|7344.7|7329.7|7341.6|7326.6|101
1622696700000|2021-06-03 05:05:00|7343.3|7328.3|7344.4|7329.4|7346.3|7331.3|7343.1|7328.1|86
1622697000000|2021-06-03 05:10:00|7344.3|7329.3|7345.1|7330.1|7346|7331|7344.1|7329.1|71
1622697300000|2021-06-03 05:15:00|7345|7330|7345.4|7330.4|7346.5|7331.5|7344.2|7329.2|49
1622697600000|2021-06-03 05:20:00|7345.7|7330.7|7349.2|7334.2|7350.4|7335.4|7345.7|7330.7|71
1622697900000|2021-06-03 05:25:00|7349.1|7334.1|7350.7|7335.7|7350.9|7335.9|7348.7|7333.7|53
1622698200000|2021-06-03 05:30:00|7350.5|7335.5|7347.3|7332.3|7350.7|7335.7|7347.2|7332.2|68
1622698500000|2021-06-03 05:35:00|7347.2|7332.2|7348.5|7333.5|7348.6|7333.6|7346.1|7331.1|95
1622698800000|2021-06-03 05:40:00|7348.6|7333.6|7348.8|7333.8|7350.3|7335.3|7347.6|7332.6|85
1622699100000|2021-06-03 05:45:00|7348.9|7333.9|7349.8|7334.8|7350.2|7335.2|7348.6|7333.6|57
1622699400000|2021-06-03 05:50:00|7349.9|7334.9|7346.5|7331.5|7350.1|7335.1|7346.4|7331.4|79
1622699700000|2021-06-03 05:55:00|7346.6|7331.6|7346.2|7331.2|7347.5|7332.5|7344.8|7329.8|60
1622700000000|2021-06-03 06:00:00|7346.1|7331.1|7345|7330|7346.4|7331.4|7344.8|7329.8|91
1622700300000|2021-06-03 06:05:00|7344.9|7329.9|7345.3|7330.3|7346|7331|7344.8|7329.8|45
1622700600000|2021-06-03 06:10:00|7345.2|7330.2|7348.6|7333.6|7348.6|7333.6|7344.8|7329.8|50
1622700900000|2021-06-03 06:15:00|7348.3|7333.3|7347.6|7332.6|7348.8|7333.8|7347.5|7332.5|37
1622701200000|2021-06-03 06:20:00|7347.7|7332.7|7346.3|7331.3|7348.3|7333.3|7346.3|7331.3|30
1622701500000|2021-06-03 06:25:00|7346.1|7331.1|7346.4|7331.4|7347.7|7332.7|7346.1|7331.1|48
1622701800000|2021-06-03 06:30:00|7346.5|7331.5|7347.7|7332.7|7348.2|7333.2|7346.5|7331.5|48
1622702100000|2021-06-03 06:35:00|7347.8|7332.8|7345.7|7330.7|7348.1|7333.1|7344.6|7329.6|67
1622702400000|2021-06-03 06:40:00|7345.6|7330.6|7345|7330|7346.3|7331.3|7344.4|7329.4|73
1622702700000|2021-06-03 06:45:00|7344.9|7329.9|7345.1|7330.1|7346.9|7331.9|7344.5|7329.5|43
1622703000000|2021-06-03 06:50:00|7344.1|7329.1|7343.2|7328.2|7345|7330|7342.8|7327.8|70
1622703300000|2021-06-03 06:55:00|7343.4|7328.4|7342.4|7327.4|7343.4|7328.4|7338.2|7323.2|138
1622703600000|2021-06-03 07:00:00|7342.2|7327.2|7344.6|7329.6|7344.8|7329.8|7341.8|7326.8|66
1622703900000|2021-06-03 07:05:00|7344.5|7329.5|7346.5|7331.5|7347.6|7332.6|7344.3|7329.3|56
1622704200000|2021-06-03 07:10:00|7346.4|7331.4|7344.4|7329.4|7346.4|7331.4|7344|7329|80
1622704500000|2021-06-03 07:15:00|7344.5|7329.5|7344.4|7329.4|7345|7330|7344|7329|68
1622704800000|2021-06-03 07:20:00|7344.3|7329.3|7344.5|7329.5|7345.4|7330.4|7343.2|7328.2|67
1622705100000|2021-06-03 07:25:00|7344.7|7329.7|7343.2|7328.2|7344.7|7329.7|7340.6|7325.6|102
1622705400000|2021-06-03 07:30:00|7343.3|7328.3|7341.4|7326.4|7344.2|7329.2|7340.3|7325.3|71
1622705700000|2021-06-03 07:35:00|7341.1|7326.1|7340.1|7325.1|7341.8|7326.8|7340|7325|53
1622706000000|2021-06-03 07:40:00|7340.4|7325.4|7340.1|7325.1|7342.1|7327.1|7340|7325|62
1622706300000|2021-06-03 07:45:00|7340.2|7325.2|7343.1|7328.1|7343.4|7328.4|7340.2|7325.2|53
1622706600000|2021-06-03 07:50:00|7343.2|7328.2|7346.2|7331.2|7347|7332|7343.1|7328.1|72
1622706900000|2021-06-03 07:55:00|7346.1|7331.1|7344.3|7329.3|7346.1|7331.1|7342.3|7327.3|121
1622707200000|2021-06-03 08:00:00|7344.2|7329.2|7342.2|7327.2|7344.3|7329.3|7341.7|7326.7|74
1622707500000|2021-06-03 08:05:00|7342.3|7327.3|7338.6|7323.6|7342.7|7327.7|7336.3|7321.3|167
1622707800000|2021-06-03 08:10:00|7338.1|7323.1|7337.3|7322.3|7339.8|7324.8|7337.1|7322.1|145
1622708100000|2021-06-03 08:15:00|7337.2|7322.2|7338.2|7323.2|7339.2|7324.2|7337.2|7322.2|71
1622708400000|2021-06-03 08:20:00|7338.1|7323.1|7338.2|7323.2|7339.3|7324.3|7338|7323|75
1622708700000|2021-06-03 08:25:00|7338|7323|7338.6|7323.6|7339|7324|7337.6|7322.6|63
1622709000000|2021-06-03 08:30:00|7338.5|7323.5|7335.4|7320.4|7338.6|7323.6|7335.4|7320.4|93
1622709300000|2021-06-03 08:35:00|7335.6|7320.6|7332.5|7317.5|7336.7|7321.7|7332.5|7317.5|149
1622709600000|2021-06-03 08:40:00|7332.4|7317.4|7333.1|7318.1|7333.4|7318.4|7330.9|7315.9|144
1622709900000|2021-06-03 08:45:00|7333.2|7318.2|7328.6|7313.6|7336|7321|7328.3|7313.3|126
1622710200000|2021-06-03 08:50:00|7328.5|7313.5|7329.2|7314.2|7329.6|7314.6|7325.9|7310.9|148
1622710500000|2021-06-03 08:55:00|7329.4|7314.4|7330.9|7315.9|7332|7317|7328.8|7313.8|120
1622710800000|2021-06-03 09:00:00|7331|7316|7329.4|7314.4|7333.2|7318.2|7329.4|7314.4|78
1622711100000|2021-06-03 09:05:00|7329.5|7314.5|7326.3|7311.3|7329.5|7314.5|7325.8|7310.8|109
1622711400000|2021-06-03 09:10:00|7326.4|7311.4|7328.3|7313.3|7329.1|7314.1|7326|7311|57
1622711700000|2021-06-03 09:15:00|7328.4|7313.4|7326|7311|7329.4|7314.4|7325.9|7310.9|98
1622712000000|2021-06-03 09:20:00|7325.8|7310.8|7322.5|7307.5|7326.3|7311.3|7321.8|7306.8|85
1622712300000|2021-06-03 09:25:00|7322.4|7307.4|7323.8|7308.8|7324.4|7309.4|7320.9|7305.9|102
1622712600000|2021-06-03 09:30:00|7324|7309|7323|7308|7325.6|7310.6|7322.8|7307.8|117
1622712900000|2021-06-03 09:35:00|7323.1|7308.1|7324.2|7309.2|7324.2|7309.2|7322.4|7307.4|38
1622713200000|2021-06-03 09:40:00|7323.5|7308.5|7322.6|7307.6|7324|7309|7322.3|7307.3|23
1622713500000|2021-06-03 09:45:00|7322.7|7307.7|7324.9|7309.9|7324.9|7309.9|7322.3|7307.3|78
1622713800000|2021-06-03 09:50:00|7324.8|7309.8|7323|7308|7325.3|7310.3|7322.2|7307.2|130
1622714100000|2021-06-03 09:55:00|7322.5|7307.5|7323.1|7308.1|7324|7309|7322.5|7307.5|67
1622714400000|2021-06-03 10:00:00|7323|7308|7316.5|7301.5|7323|7308|7316.4|7301.4|163
1622714700000|2021-06-03 10:05:00|7316.4|7301.4|7317.7|7302.7|7318.4|7303.4|7315.7|7300.7|82
1622715000000|2021-06-03 10:10:00|7318|7303|7319.3|7304.3|7319.3|7304.3|7318|7303|46
1622715300000|2021-06-03 10:15:00|7319.4|7304.4|7320.2|7305.2|7322.1|7307.1|7319.4|7304.4|52
1622715600000|2021-06-03 10:20:00|7320.3|7305.3|7319.7|7304.7|7321.3|7306.3|7319.5|7304.5|77
1622715900000|2021-06-03 10:25:00|7319.8|7304.8|7321.3|7306.3|7321.7|7306.7|7319.8|7304.8|62
1622716200000|2021-06-03 10:30:00|7321.2|7306.2|7322.5|7307.5|7322.6|7307.6|7320.1|7305.1|59
1622716500000|2021-06-03 10:35:00|7322|7307|7323.8|7308.8|7323.9|7308.9|7321.3|7306.3|98
1622716800000|2021-06-03 10:40:00|7323.9|7308.9|7324|7309|7325.7|7310.7|7323.9|7308.9|75
1622717100000|2021-06-03 10:45:00|7324.1|7309.1|7324.2|7309.2|7324.2|7309.2|7322.5|7307.5|50
1622717400000|2021-06-03 10:50:00|7324.9|7309.9|7326.1|7311.1|7326.3|7311.3|7324.8|7309.8|72
1622717700000|2021-06-03 10:55:00|7326|7311|7328.3|7313.3|7329|7314|7325.9|7310.9|126
1622718000000|2021-06-03 11:00:00|7328.6|7313.6|7326.8|7311.8|7328.6|7313.6|7326.7|7311.7|74
1622718300000|2021-06-03 11:05:00|7327.1|7312.1|7324.6|7309.6|7327.3|7312.3|7324.6|7309.6|62
1622718600000|2021-06-03 11:10:00|7324.4|7309.4|7323.5|7308.5|7324.4|7309.4|7322.9|7307.9|78
1622718900000|2021-06-03 11:15:00|7323.8|7308.8|7326.3|7311.3|7326.6|7311.6|7323.2|7308.2|51
1622719200000|2021-06-03 11:20:00|7326.5|7311.5|7327.3|7312.3|7327.3|7312.3|7326.1|7311.1|62
1622719500000|2021-06-03 11:25:00|7327.2|7312.2|7324.3|7309.3|7327.2|7312.2|7324.3|7309.3|53
1622719800000|2021-06-03 11:30:00|7324.5|7309.5|7329.1|7304.1|7329.2|7309.6|7322.8|7304|13
1622720100000|2021-06-03 11:35:00|7329.2|7304.2|7329.9|7304.9|7330|7305|7329.2|7304.2|24
1622720400000|2021-06-03 11:40:00|7329.8|7304.8|7330.4|7305.4|7331.1|7306.1|7329.5|7304.5|29
1622720700000|2021-06-03 11:45:00|7330.5|7305.5|7331.2|7306.2|7331.5|7306.5|7330.5|7305.5|20
1622721000000|2021-06-03 11:50:00|7331.5|7306.5|7325.5|7310.5|7331.8|7311.6|7323.9|7306.5|54
1622721300000|2021-06-03 11:55:00|7325.6|7310.6|7325.4|7310.4|7325.7|7310.7|7324.9|7309.9|37
1622721600000|2021-06-03 12:00:00|7324.7|7309.7|7325.5|7310.5|7325.8|7310.8|7324.7|7309.7|31
1622721900000|2021-06-03 12:05:00|7325.4|7310.4|7323.9|7308.9|7325.8|7310.8|7323.8|7308.8|33
1622722200000|2021-06-03 12:10:00|7324.1|7309.1|7325|7310|7325.5|7310.5|7324|7309|18
1622722500000|2021-06-03 12:15:00|7325.2|7310.2|7326.2|7311.2|7326.5|7311.5|7325.2|7310.2|34
1622722800000|2021-06-03 12:20:00|7326|7311|7326.4|7311.4|7326.5|7311.5|7325.7|7310.7|62
1622723100000|2021-06-03 12:25:00|7326|7311|7327.2|7312.2|7327.3|7312.3|7326|7311|34
1622723400000|2021-06-03 12:30:00|7327|7312|7326.4|7311.4|7327.5|7312.5|7325.8|7310.8|25
1622724000000|2021-06-03 12:40:00|7326.6|7311.6|7325.5|7310.5|7327|7312|7325|7310|54
1622724300000|2021-06-03 12:45:00|7325|7310|7326.9|7311.9|7326.9|7311.9|7324.7|7309.7|43
1622724600000|2021-06-03 12:50:00|7327|7312|7325.6|7310.6|7327|7312|7325.4|7310.4|30
1622724900000|2021-06-03 12:55:00|7325.8|7310.8|7328.3|7313.3|7332|7313.4|7325.6|7307|45
1622725200000|2021-06-03 13:00:00|7328.4|7313.4|7329.1|7314.1|7330.2|7315.2|7328.3|7313.3|51
1622725500000|2021-06-03 13:05:00|7329.2|7314.2|7329.1|7314.1|7329.5|7314.5|7328.9|7313.9|30
1622725800000|2021-06-03 13:10:00|7329.3|7314.3|7330|7315|7331.1|7316.1|7329.1|7314.1|107
1622726100000|2021-06-03 13:15:00|7329.8|7314.8|7330.3|7315.3|7330.7|7315.7|7329.8|7314.8|68
1622726400000|2021-06-03 13:20:00|7329.8|7314.8|7331.5|7316.5|7331.9|7316.9|7329.8|7314.8|122
1622726700000|2021-06-03 13:25:00|7331.7|7316.7|7330.9|7315.9|7336.2|7317.5|7330.8|7311.1|135
1622727000000|2021-06-03 13:30:00|7331|7316|7330.3|7315.3|7331|7316|7330.1|7315.1|48
1622727300000|2021-06-03 13:35:00|7330.9|7315.9|7335|7320|7339.1|7320.5|7330.9|7313.5|110
1622727600000|2021-06-03 13:40:00|7335.1|7320.1|7333.8|7318.8|7339.2|7320.1|7333.4|7314.1|143
1622727900000|2021-06-03 13:45:00|7333.9|7318.9|7334.4|7319.4|7338.1|7319.5|7333.3|7312.9|71
1622728200000|2021-06-03 13:50:00|7338.1|7313.1|7335|7320|7338.1|7322.5|7334.4|7313.1|89
1622728500000|2021-06-03 13:55:00|7338.5|7313.5|7333.1|7318.1|7338.5|7320|7332.8|7312.9|76
1622728800000|2021-06-03 14:00:00|7333.2|7318.2|7334|7319|7334.9|7319.9|7333.2|7318.2|53
1622729100000|2021-06-03 14:05:00|7333.9|7318.9|7334.2|7319.2|7334.3|7319.3|7333.7|7318.7|60
1622729400000|2021-06-03 14:10:00|7334.3|7319.3|7333|7318|7334.3|7319.3|7331.5|7316.5|24
1622729700000|2021-06-03 14:15:00|7333.1|7318.1|7335.5|7320.5|7335.6|7320.6|7333.1|7318.1|23
1622730000000|2021-06-03 14:20:00|7335.4|7320.4|7340.5|7315.5|7340.5|7320.5|7335|7314.6|27
1622730300000|2021-06-03 14:25:00|7340.2|7315.2|7335.4|7320.4|7340.5|7321.4|7335.4|7315.2|17
1622730600000|2021-06-03 14:30:00|7335.6|7320.6|7335|7320|7335.9|7320.9|7334.8|7319.8|20
1622730900000|2021-06-03 14:35:00|7334.4|7319.4|7334|7319|7334.4|7319.4|7333.4|7318.4|11
1622731200000|2021-06-03 14:40:00|7333.4|7318.4|7334.4|7319.4|7334.6|7319.6|7333.3|7318.3|24
1622731500000|2021-06-03 14:45:00|7334.6|7319.6|7334.6|7319.6|7335.2|7320.2|7334.5|7319.5|12
1622731800000|2021-06-03 14:50:00|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|7334.7|7319.7|1
1622732100000|2021-06-03 14:55:00|7334.4|7319.4|7334.5|7319.5|7334.5|7319.5|7333.1|7318.1|17
1622732400000|2021-06-03 15:00:00|7334.4|7319.4|7334.5|7319.5|7334.7|7319.7|7334.2|7319.2|8
1622732700000|2021-06-03 15:05:00|7334.4|7319.4|7332.5|7317.5|7334.4|7319.4|7332.5|7317.5|9
1622733000000|2021-06-03 15:10:00|7332.6|7317.6|7333.8|7318.8|7333.9|7318.9|7332.5|7317.5|47
1622733300000|2021-06-03 15:15:00|7333.9|7318.9|7334.4|7319.4|7334.4|7319.4|7333.9|7318.9|4
1622733600000|2021-06-03 15:20:00|7334.5|7319.5|7333.6|7318.6|7334.8|7319.8|7333.6|7318.6|22
1622733900000|2021-06-03 15:25:00|7333.8|7318.8|7334.7|7319.7|7334.7|7319.7|7333.6|7318.6|9
1622734200000|2021-06-03 15:30:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.7|7319.7|3
1622734500000|2021-06-03 15:35:00|7334.7|7319.7|7335.2|7320.2|7335.4|7320.4|7334.7|7319.7|28
1622734800000|2021-06-03 15:40:00|7335.7|7320.7|7337.4|7322.4|7337.6|7322.6|7335.5|7320.5|61
1622735100000|2021-06-03 15:45:00|7337.3|7322.3|7338.2|7323.2|7338.3|7323.3|7336.6|7321.6|63
1622735400000|2021-06-03 15:50:00|7338.3|7323.3|7338.8|7323.8|7338.8|7323.8|7338.2|7323.2|11
1622735700000|2021-06-03 15:55:00|7338.7|7323.7|7338.8|7323.8|7338.8|7323.8|7338.7|7323.7|2
1622736000000|2021-06-03 16:00:00|7338.9|7323.9|7339.7|7324.7|7339.7|7324.7|7338.5|7323.5|44
1622736300000|2021-06-03 16:05:00|7339.6|7324.6|7339.2|7324.2|7340|7325|7338.6|7323.6|28
1622736600000|2021-06-03 16:10:00|7339.3|7324.3|7339.1|7324.1|7339.4|7324.4|7338.8|7323.8|26
1622736900000|2021-06-03 16:15:00|7339.2|7324.2|7339.6|7324.6|7339.7|7324.7|7339|7324|17
1622737200000|2021-06-03 16:20:00|7339.5|7324.5|7339.9|7324.9|7340|7325|7339|7324|10
1622737500000|2021-06-03 16:25:00|7340|7325|7339.8|7324.8|7340.2|7325.2|7338|7323|35
1622737800000|2021-06-03 16:30:00|7339.9|7324.9|7340.2|7325.2|7340.2|7325.2|7339.9|7324.9|6
1622738100000|2021-06-03 16:35:00|7340.1|7325.1|7340|7325|7340.2|7325.2|7340|7325|6
1622738400000|2021-06-03 16:40:00|7339.5|7324.5|7339|7324|7339.8|7324.8|7338.9|7323.9|23
1622738700000|2021-06-03 16:45:00|7339.2|7324.2|7339|7324|7339.2|7324.2|7339|7324|2
1622739000000|2021-06-03 16:50:00|7339.2|7324.2|7339.2|7324.2|7339.2|7324.2|7339|7324|3
1622739300000|2021-06-03 16:55:00|7339.4|7324.4|7338.3|7323.3|7339.4|7324.4|7337.2|7322.2|21
1622739600000|2021-06-03 17:00:00|7338.2|7323.2|7338.3|7323.3|7338.5|7323.5|7337.7|7322.7|23
1622739900000|2021-06-03 17:05:00|7343.8|7318.8|7338.7|7323.7|7343.8|7324.2|7337.3|7317.5|32
1622740200000|2021-06-03 17:10:00|7338.9|7323.9|7338.2|7323.2|7338.9|7323.9|7338.2|7323.2|6
1622740500000|2021-06-03 17:15:00|7338.3|7323.3|7338.3|7323.3|7338.4|7323.4|7338.2|7323.2|13
1622740800000|2021-06-03 17:20:00|7338.2|7323.2|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|7
1622741100000|2021-06-03 17:25:00|7338.1|7323.1|7338.2|7323.2|7338.2|7323.2|7338.1|7323.1|4
1622741400000|2021-06-03 17:30:00|7338.1|7323.1|7342.5|7317.5|7342.8|7323.2|7335.7|7317.5|35
1622741700000|2021-06-03 17:35:00|7342.7|7317.7|7342.5|7317.5|7342.7|7317.7|7342|7317|5
1622742000000|2021-06-03 17:40:00|7342.6|7317.6|7343.2|7318.2|7343.3|7318.3|7342.6|7317.6|18
1622742300000|2021-06-03 17:45:00|7343.3|7318.3|7342.9|7317.9|7343.4|7323.4|7338.2|7317.9|10
1622742600000|2021-06-03 17:50:00|7343|7318|7337.9|7322.9|7343|7323.4|7337.8|7317.9|41
1622742900000|2021-06-03 17:55:00|7338.3|7323.3|7338|7323|7338.4|7323.4|7338|7323|12
1622743200000|2021-06-03 18:00:00|7338.1|7323.1|7343.4|7318.4|7343.5|7323.4|7338|7318.4|10
1622743500000|2021-06-03 18:05:00|7343|7318|7342.7|7317.7|7343|7318|7342.7|7317.7|3
1622743800000|2021-06-03 18:10:00|7342.9|7317.9|7342.7|7317.7|7343|7318|7342.7|7317.7|3
1622744100000|2021-06-03 18:15:00|7342.9|7317.9|7342.7|7317.7|7343|7318|7342.7|7317.7|16
1622744700000|2021-06-03 18:25:00|7342.9|7317.9|7343.1|7318.1|7343.1|7318.1|7342.7|7317.7|6
1622745300000|2021-06-03 18:35:00|7342.6|7317.6|7336.4|7321.4|7342.6|7322.4|7336.4|7316.7|11
1622745600000|2021-06-03 18:40:00|7336.8|7321.8|7336.4|7321.4|7341.8|7321.8|7336.3|7316.8|8
1622745900000|2021-06-03 18:45:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622746500000|2021-06-03 18:55:00|7336.4|7321.4|7335.9|7320.9|7336.5|7321.5|7335.7|7320.7|7
1622746800000|2021-06-03 19:00:00|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.8|7320.8|4
1622747400000|2021-06-03 19:10:00|7336.1|7321.1|7337.2|7322.2|7337.2|7322.2|7336.1|7321.1|5
1622747700000|2021-06-03 19:15:00|7337.6|7322.6|7337.5|7322.5|7337.6|7322.6|7337.5|7322.5|2
1622748000000|2021-06-03 19:20:00|7336.6|7321.6|7337.1|7322.1|7337.2|7322.2|7336.6|7321.6|4
1622748600000|2021-06-03 19:30:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622748900000|2021-06-03 19:35:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|1
1622749200000|2021-06-03 19:40:00|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|7337.3|7322.3|1
1622749500000|2021-06-03 19:45:00|7337|7322|7336.9|7321.9|7337.3|7322.3|7336.9|7321.9|10
1622749800000|2021-06-03 19:50:00|7337|7322|7337.1|7322.1|7337.2|7322.2|7337|7322|3
1622750100000|2021-06-03 19:55:00|7336.9|7321.9|7336.4|7321.4|7336.9|7321.9|7336.4|7321.4|9
1622750400000|2021-06-03 20:00:00|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|7336.3|7321.3|1
1622770200000|2021-06-04 01:30:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622773800000|2021-06-04 02:30:00|7343.8|7318.8|7344.3|7319.3|7344.3|7319.3|7343.8|7318.8|2
1622774100000|2021-06-04 02:35:00|7343.3|7318.3|7343.5|7318.5|7344.5|7319.5|7343.3|7318.3|4
1622774400000|2021-06-04 02:40:00|7342.1|7317.1|7342.6|7317.6|7343.3|7318.3|7341.8|7316.8|6
1622774700000|2021-06-04 02:45:00|7342.8|7317.8|7343.3|7318.3|7343.3|7318.3|7342.8|7317.8|2
1622775600000|2021-06-04 03:00:00|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|7342.5|7317.5|1
1622776800000|2021-06-04 03:20:00|7341.3|7316.3|7341|7316|7342.2|7317.2|7339.6|7314.6|10
1622777400000|2021-06-04 03:30:00|7340.4|7315.4|7341.1|7316.1|7341.2|7316.2|7340.4|7315.4|11
1622777700000|2021-06-04 03:35:00|7336.2|7321.2|7339.4|7324.4|7344.3|7324.4|7336.2|7316.2|53
1622778000000|2021-06-04 03:40:00|7339.3|7324.3|7334.9|7319.9|7339.3|7324.3|7334.7|7319.7|59
1622778300000|2021-06-04 03:45:00|7334.8|7319.8|7336.5|7321.5|7337.9|7322.9|7333.9|7318.9|57
1622778600000|2021-06-04 03:50:00|7337.1|7322.1|7336|7321|7338.1|7323.1|7336|7321|34
1622778900000|2021-06-04 03:55:00|7335.5|7320.5|7335|7320|7335.5|7320.5|7334.3|7319.3|14
1622779200000|2021-06-04 04:00:00|7335.3|7320.3|7337|7322|7337|7322|7334.8|7319.8|16
1622779500000|2021-06-04 04:05:00|7336.8|7321.8|7334.8|7319.8|7337.3|7322.3|7333.7|7318.7|33
1622779800000|2021-06-04 04:10:00|7335|7320|7336.3|7321.3|7336.4|7321.4|7334.6|7319.6|27
1622780100000|2021-06-04 04:15:00|7336.2|7321.2|7334.3|7319.3|7336.2|7321.2|7334.3|7319.3|22
1622780400000|2021-06-04 04:20:00|7334.5|7319.5|7333.5|7318.5|7334.8|7319.8|7331.8|7316.8|36
1622780700000|2021-06-04 04:25:00|7333.7|7318.7|7336.8|7311.8|7337.1|7318.7|7331.2|7311.6|29
1622781000000|2021-06-04 04:30:00|7336.6|7311.6|7334.1|7309.1|7336.6|7311.6|7330.2|7305.2|58
1622781300000|2021-06-04 04:35:00|7332.9|7307.9|7327.1|7312.1|7333|7314.4|7326.3|7307.1|124
1622781600000|2021-06-04 04:40:00|7327.2|7312.2|7332.3|7317.3|7332.3|7317.3|7327.1|7312.1|67
1622781900000|2021-06-04 04:45:00|7332.2|7317.2|7341.6|7326.6|7341.7|7326.7|7330.9|7315.9|186
1622782200000|2021-06-04 04:50:00|7341.4|7326.4|7333.5|7318.5|7342.9|7327.9|7330.5|7315.5|202
1622782500000|2021-06-04 04:55:00|7333.3|7318.3|7332.3|7317.3|7335.9|7320.9|7332.2|7317.2|95
1622782800000|2021-06-04 05:00:00|7332.2|7317.2|7330.2|7315.2|7332.2|7317.2|7326.5|7311.5|148
1622783100000|2021-06-04 05:05:00|7330.4|7315.4|7329.9|7314.9|7331.9|7316.9|7329.3|7314.3|88
1622783400000|2021-06-04 05:10:00|7329.7|7314.7|7333|7318|7333.4|7318.4|7328.5|7313.5|83
1622783700000|2021-06-04 05:15:00|7332.8|7317.8|7330.1|7315.1|7332.8|7317.8|7328.9|7313.9|85
1622784000000|2021-06-04 05:20:00|7330.4|7315.4|7332.2|7317.2|7332.7|7317.7|7330.2|7315.2|86
1622784300000|2021-06-04 05:25:00|7332.4|7317.4|7333.2|7318.2|7334.9|7319.9|7332.3|7317.3|90
1622784600000|2021-06-04 05:30:00|7333.1|7318.1|7329.7|7314.7|7333.3|7318.3|7329.4|7314.4|119
1622784900000|2021-06-04 05:35:00|7329.8|7314.8|7331.7|7316.7|7332.3|7317.3|7328.8|7313.8|118
1622785200000|2021-06-04 05:40:00|7331.6|7316.6|7330.4|7315.4|7331.7|7316.7|7330.4|7315.4|58
1622785500000|2021-06-04 05:45:00|7330.5|7315.5|7330.6|7315.6|7331.4|7316.4|7330.1|7315.1|55
1622785800000|2021-06-04 05:50:00|7330.5|7315.5|7329.1|7314.1|7331.3|7316.3|7328.6|7313.6|52
1622786100000|2021-06-04 05:55:00|7329|7314|7330.5|7315.5|7330.5|7315.5|7328.3|7313.3|68
1622786400000|2021-06-04 06:00:00|7330.4|7315.4|7331.1|7316.1|7332.6|7317.6|7329.5|7314.5|93
1622786700000|2021-06-04 06:05:00|7331.4|7316.4|7339.2|7324.2|7343.7|7324.8|7331.4|7316.4|157
1622787000000|2021-06-04 06:10:00|7339.1|7324.1|7338.2|7323.2|7340.4|7325.4|7337.3|7322.3|106
1622787300000|2021-06-04 06:15:00|7338.1|7323.1|7339.4|7324.4|7339.9|7324.9|7337.3|7322.3|83
1622787600000|2021-06-04 06:20:00|7339.3|7324.3|7337.5|7322.5|7340.4|7325.4|7337.3|7322.3|69
1622787900000|2021-06-04 06:25:00|7337.4|7322.4|7334.5|7319.5|7339.7|7322.4|7333.5|7314.7|115
1622788200000|2021-06-04 06:30:00|7334.4|7319.4|7334.4|7319.4|7334.8|7319.8|7332.4|7317.4|105
1622788500000|2021-06-04 06:35:00|7334.5|7319.5|7335.2|7320.2|7335.5|7320.5|7334.1|7319.1|74
1622788800000|2021-06-04 06:40:00|7335.1|7320.1|7333|7318|7335.1|7320.1|7330.9|7315.9|102
1622789100000|2021-06-04 06:45:00|7333.1|7318.1|7333|7318|7333.4|7318.4|7331.5|7316.5|83
1622789400000|2021-06-04 06:50:00|7332.9|7317.9|7329.4|7314.4|7333|7318|7329.3|7314.3|70
1622789700000|2021-06-04 06:55:00|7329.3|7314.3|7329.1|7314.1|7330.2|7315.2|7329.1|7314.1|53
1622790000000|2021-06-04 07:00:00|7329.2|7314.2|7329.7|7314.7|7330.5|7315.5|7326|7311|121
1622790300000|2021-06-04 07:05:00|7329.6|7314.6|7329.7|7314.7|7330.9|7315.9|7329.1|7314.1|58
1622790600000|2021-06-04 07:10:00|7329.8|7314.8|7329.2|7314.2|7331.1|7316.1|7328.9|7313.9|45
1622790900000|2021-06-04 07:15:00|7328.9|7313.9|7330.7|7315.7|7330.8|7315.8|7327.3|7312.3|90
1622791200000|2021-06-04 07:20:00|7330.8|7315.8|7332.1|7317.1|7332.8|7317.8|7330.7|7315.7|49
1622791500000|2021-06-04 07:25:00|7332|7317|7333.4|7318.4|7336.6|7321.6|7331.7|7316.7|103
1622791800000|2021-06-04 07:30:00|7333.2|7318.2|7332.6|7317.6|7333.7|7318.7|7332.3|7317.3|97
1622792100000|2021-06-04 07:35:00|7332.8|7317.8|7332.2|7317.2|7333.3|7318.3|7331.9|7316.9|46
1622792400000|2021-06-04 07:40:00|7332.4|7317.4|7332.4|7317.4|7332.6|7317.6|7331.8|7316.8|41
1622792700000|2021-06-04 07:45:00|7332.2|7317.2|7333.1|7318.1|7333.1|7318.1|7332|7317|33
1622793000000|2021-06-04 07:50:00|7333.2|7318.2|7332.2|7317.2|7333.8|7318.8|7331.6|7316.6|90
1622793300000|2021-06-04 07:55:00|7332.1|7317.1|7333.6|7318.6|7333.6|7318.6|7331.7|7316.7|57
1622793600000|2021-06-04 08:00:00|7333.5|7318.5|7334.2|7319.2|7335|7320|7333.5|7318.5|84
1622793900000|2021-06-04 08:05:00|7334.1|7319.1|7335.3|7320.3|7336.5|7321.5|7333.9|7318.9|75
1622794200000|2021-06-04 08:10:00|7335.2|7320.2|7336|7321|7336.1|7321.1|7335|7320|31
1622794500000|2021-06-04 08:15:00|7336.1|7321.1|7337.7|7322.7|7338.2|7323.2|7335.2|7320.2|52
1622794800000|2021-06-04 08:20:00|7337.8|7322.8|7341.2|7326.2|7345.5|7330.5|7337.8|7322.8|127
1622795100000|2021-06-04 08:25:00|7341.1|7326.1|7340.8|7325.8|7342.4|7327.4|7340.8|7325.8|68
1622795400000|2021-06-04 08:30:00|7340.7|7325.7|7340.4|7325.4|7341.1|7326.1|7337.2|7322.2|78
1622795700000|2021-06-04 08:35:00|7340.2|7325.2|7336.2|7321.2|7340.3|7325.3|7335.8|7320.8|85
1622796000000|2021-06-04 08:40:00|7336.3|7321.3|7335.2|7320.2|7336.9|7321.9|7335.1|7320.1|65
1622796300000|2021-06-04 08:45:00|7335.1|7320.1|7335.2|7320.2|7335.9|7320.9|7334.6|7319.6|41
1622796600000|2021-06-04 08:50:00|7335.4|7320.4|7336.9|7321.9|7337.7|7322.7|7335.4|7320.4|45
1622796900000|2021-06-04 08:55:00|7336.7|7321.7|7335.7|7320.7|7336.9|7321.9|7334.9|7319.9|60
1622797200000|2021-06-04 09:00:00|7335.5|7320.5|7338|7323|7338.2|7323.2|7335.2|7320.2|63
1622797500000|2021-06-04 09:05:00|7337.9|7322.9|7338|7323|7338.1|7323.1|7337.6|7322.6|37
1622797800000|2021-06-04 09:10:00|7337.9|7322.9|7340.2|7325.2|7340.2|7325.2|7337.9|7322.9|37
1622798100000|2021-06-04 09:15:00|7340.1|7325.1|7338.1|7323.1|7340.1|7325.1|7338|7323|30
1622798400000|2021-06-04 09:20:00|7337.8|7322.8|7338.3|7323.3|7338.8|7323.8|7337.8|7322.8|37
1622798700000|2021-06-04 09:25:00|7338.2|7323.2|7338.3|7323.3|7338.5|7323.5|7337.8|7322.8|31
1622799000000|2021-06-04 09:30:00|7338.2|7323.2|7340|7325|7340.4|7325.4|7338|7323|75
1622799300000|2021-06-04 09:35:00|7340.1|7325.1|7340|7325|7341.3|7326.3|7339.7|7324.7|49
1622799600000|2021-06-04 09:40:00|7339.7|7324.7|7338.1|7323.1|7339.7|7324.7|7337.7|7322.7|64
1622799900000|2021-06-04 09:45:00|7338|7323|7334|7319|7338.1|7323.1|7333.5|7318.5|44
1622800200000|2021-06-04 09:50:00|7334.1|7319.1|7332.9|7317.9|7334.8|7319.8|7332.8|7317.8|60
1622800500000|2021-06-04 09:55:00|7332.8|7317.8|7332|7317|7332.8|7317.8|7329.2|7314.2|117
1622800800000|2021-06-04 10:00:00|7332.1|7317.1|7332.6|7317.6|7333.3|7318.3|7331.6|7316.6|59
1622801100000|2021-06-04 10:05:00|7332.8|7317.8|7333.5|7318.5|7334.6|7319.6|7332.8|7317.8|42
1622801400000|2021-06-04 10:10:00|7333.6|7318.6|7333.9|7318.9|7334.1|7319.1|7332.8|7317.8|39
1622801700000|2021-06-04 10:15:00|7333.8|7318.8|7335.6|7320.6|7335.6|7320.6|7333|7318|58
1622802000000|2021-06-04 10:20:00|7335.5|7320.5|7334|7319|7335.5|7320.5|7334|7319|34
1622802300000|2021-06-04 10:25:00|7334.1|7319.1|7334.7|7319.7|7334.7|7319.7|7334|7319|17
1622802600000|2021-06-04 10:30:00|7334.5|7319.5|7334.7|7319.7|7335.4|7320.4|7334.2|7319.2|50
1622802900000|2021-06-04 10:35:00|7334.8|7319.8|7333.8|7318.8|7334.8|7319.8|7333.6|7318.6|24
1622803200000|2021-06-04 10:40:00|7333.5|7318.5|7334.4|7319.4|7335|7320|7333.5|7318.5|34
1622803500000|2021-06-04 10:45:00|7334.6|7319.6|7335.8|7320.8|7336.1|7321.1|7334.5|7319.5|55
1622803800000|2021-06-04 10:50:00|7335.7|7320.7|7334.1|7319.1|7335.7|7320.7|7334|7319|29
1622804100000|2021-06-04 10:55:00|7334|7319|7335|7320|7335.1|7320.1|7333.8|7318.8|32
1622804400000|2021-06-04 11:00:00|7334.9|7319.9|7333|7318|7335.1|7320.1|7332.8|7317.8|42
1622804700000|2021-06-04 11:05:00|7332.9|7317.9|7333.4|7318.4|7333.4|7318.4|7332.8|7317.8|21
1622805000000|2021-06-04 11:10:00|7333.3|7318.3|7333|7318|7333.4|7318.4|7332.9|7317.9|39
1622805300000|2021-06-04 11:15:00|7333.1|7318.1|7333.7|7318.7|7333.8|7318.8|7332.8|7317.8|25
1622805600000|2021-06-04 11:20:00|7333.4|7318.4|7331.2|7316.2|7333.4|7318.4|7331.2|7316.2|45
1622805900000|2021-06-04 11:25:00|7331.5|7316.5|7331.5|7316.5|7331.7|7316.7|7331.1|7316.1|24
1622806200000|2021-06-04 11:30:00|7331.2|7316.2|7331.4|7316.4|7331.5|7316.5|7331.1|7316.1|9
1622806500000|2021-06-04 11:35:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1622806800000|2021-06-04 11:40:00|7333|7318|7334.5|7319.5|7334.5|7319.5|7333|7318|7
1622807100000|2021-06-04 11:45:00|7334.6|7319.6|7332.5|7317.5|7334.6|7319.6|7332.5|7317.5|9
1622807400000|2021-06-04 11:50:00|7332.6|7317.6|7331.4|7316.4|7332.8|7317.8|7331.4|7316.4|56
1622807700000|2021-06-04 11:55:00|7331.3|7316.3|7331.4|7316.4|7331.5|7316.5|7331|7316|19
1622808000000|2021-06-04 12:00:00|7331|7316|7331.3|7316.3|7331.8|7316.8|7331|7316|21
1622808300000|2021-06-04 12:05:00|7331.2|7316.2|7331.2|7316.2|7331.3|7316.3|7330.6|7315.6|15
1622808600000|2021-06-04 12:10:00|7331.1|7316.1|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|5
1622808900000|2021-06-04 12:15:00|7331.5|7316.5|7331.4|7316.4|7331.6|7316.6|7330.1|7315.1|79
1622809200000|2021-06-04 12:20:00|7331.5|7316.5|7331.5|7316.5|7331.8|7316.8|7331.3|7316.3|13
1622809500000|2021-06-04 12:25:00|7331.3|7316.3|7340.1|7315.1|7340.1|7316.9|7331.3|7311.6|34
1622809800000|2021-06-04 12:30:00|7339|7314|7326.7|7301.7|7339|7314|7326.4|7301.4|90
1622810100000|2021-06-04 12:35:00|7326.8|7301.8|7331.5|7306.5|7332.9|7312.7|7321.7|7299.9|295
1622810400000|2021-06-04 12:40:00|7326.5|7311.5|7325.6|7310.6|7328.5|7313.5|7325.2|7310.2|75
1622810700000|2021-06-04 12:45:00|7325.3|7310.3|7327.6|7302.6|7328.3|7310.6|7321.2|7298.2|225
1622811000000|2021-06-04 12:50:00|7327.7|7302.7|7320.5|7305.5|7328.6|7305.5|7320.5|7298.6|182
1622811300000|2021-06-04 12:55:00|7321.9|7306.9|7323.3|7298.3|7326.4|7306.9|7315.6|7297.7|152
1622811600000|2021-06-04 13:00:00|7317.3|7302.3|7316.5|7301.5|7317.4|7302.4|7315.5|7300.5|80
1622811900000|2021-06-04 13:05:00|7315.8|7300.8|7321.6|7296.6|7321.6|7301.5|7313.1|7293|84
1622812200000|2021-06-04 13:10:00|7321.5|7296.5|7322.6|7297.6|7322.8|7297.8|7320.1|7295.1|146
1622812500000|2021-06-04 13:15:00|7322.5|7297.5|7320.7|7295.7|7322.6|7297.6|7320|7295|40
1622812800000|2021-06-04 13:20:00|7320.6|7295.6|7316.1|7301.1|7321.3|7301.7|7314|7294.3|85
1622813100000|2021-06-04 13:25:00|7316.3|7301.3|7318.3|7293.3|7319.8|7301.8|7312.3|7290.4|103
1622813400000|2021-06-04 13:30:00|7317.8|7292.8|7319.8|7294.8|7320|7295|7317.8|7292.8|137
1622813700000|2021-06-04 13:35:00|7319.6|7294.6|7319.6|7294.6|7319.8|7294.8|7319.6|7294.6|31
1622814000000|2021-06-04 13:40:00|7319.8|7294.8|7322.1|7297.1|7322.1|7301.6|7315.4|7294.6|38
1622814300000|2021-06-04 13:45:00|7322|7297|7315.8|7300.8|7322|7300.9|7315.8|7295.7|25
1622814600000|2021-06-04 13:50:00|7315.9|7300.9|7316|7301|7316.4|7301.4|7315.5|7300.5|10
1622814900000|2021-06-04 13:55:00|7316.1|7301.1|7316.3|7301.3|7317.1|7302.1|7316|7301|15
1622815200000|2021-06-04 14:00:00|7316.2|7301.2|7314.9|7299.9|7316.2|7301.2|7314.6|7299.6|9
1622815500000|2021-06-04 14:05:00|7314.8|7299.8|7322.8|7297.8|7322.8|7302.2|7314.8|7295.1|27
1622815800000|2021-06-04 14:10:00|7322.7|7297.7|7318.2|7303.2|7323.1|7303.2|7318.1|7297.7|8
1622816100000|2021-06-04 14:15:00|7318.5|7303.5|7319|7304|7319.2|7304.2|7318.5|7303.5|6
1622816400000|2021-06-04 14:20:00|7319.1|7304.1|7326|7301|7326.1|7304.1|7319.1|7299.8|8
1622816700000|2021-06-04 14:25:00|7325.9|7300.9|7319.8|7304.8|7325.9|7305.8|7319.8|7300.7|11
1622817000000|2021-06-04 14:30:00|7320.8|7305.8|7323.2|7298.2|7324.8|7305.8|7318.5|7297.6|23
1622817300000|2021-06-04 14:35:00|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|7318.5|7303.5|1
1622817600000|2021-06-04 14:40:00|7320.2|7305.2|7325.1|7300.1|7325.3|7305.6|7318.8|7300.1|29
1622817900000|2021-06-04 14:45:00|7319.8|7304.8|7319.8|7304.8|7319.8|7304.8|7319.7|7304.7|3
1622818200000|2021-06-04 14:50:00|7320.3|7305.3|7321.8|7306.8|7322|7307|7320.3|7305.3|11
1622818500000|2021-06-04 14:55:00|7321.5|7306.5|7325.1|7300.1|7325.1|7306.5|7320|7300.1|6
1622818800000|2021-06-04 15:00:00|7324.8|7299.8|7325.3|7300.3|7325.3|7300.3|7324.7|7299.7|7
1622819100000|2021-06-04 15:05:00|7325.5|7300.5|7325.2|7300.2|7325.5|7300.5|7325.2|7300.2|6
1622819400000|2021-06-04 15:10:00|7325|7300|7319.7|7304.7|7325|7304.7|7319.5|7300|4
1622819700000|2021-06-04 15:15:00|7319.6|7304.6|7319.3|7304.3|7319.7|7304.7|7319.3|7304.3|3
1622820000000|2021-06-04 15:20:00|7320.3|7305.3|7319.6|7304.6|7320.3|7305.3|7319.6|7304.6|2
1622820600000|2021-06-04 15:30:00|7319.3|7304.3|7319.3|7304.3|7319.6|7304.6|7319|7304|5
1622820900000|2021-06-04 15:35:00|7319.1|7304.1|7318.4|7303.4|7319.4|7304.4|7318.4|7303.4|6
1622821200000|2021-06-04 15:40:00|7318.5|7303.5|7316.8|7301.8|7322.4|7303.6|7316.8|7297.3|17
1622821500000|2021-06-04 15:45:00|7316.9|7301.9|7316.8|7301.8|7316.9|7301.9|7316.8|7301.8|2
1622821800000|2021-06-04 15:50:00|7316.9|7301.9|7322.1|7297.1|7324.4|7301.9|7316.2|7294.6|27
1622822100000|2021-06-04 15:55:00|7322.2|7297.2|7322.9|7297.9|7324.7|7303.3|7317.5|7297.1|25
1622822400000|2021-06-04 16:00:00|7323|7298|7318.1|7303.1|7323|7303.1|7318.1|7297.9|4
1622823000000|2021-06-04 16:10:00|7317.5|7302.5|7322.7|7297.7|7322.7|7302.5|7316.2|7295.6|20
1622823300000|2021-06-04 16:15:00|7322.9|7297.9|7322.9|7297.9|7322.9|7302|7316.4|7294.8|32
1622823600000|2021-06-04 16:20:00|7323|7298|7324.6|7299.6|7325.2|7303.8|7318.3|7297.2|21
1622823900000|2021-06-04 16:25:00|7324.7|7299.7|7324.5|7299.5|7324.7|7299.7|7322.4|7297.4|23
1622824200000|2021-06-04 16:30:00|7324.4|7299.4|7322.4|7297.4|7325|7300|7321.9|7296.9|38
1622824500000|2021-06-04 16:35:00|7324.4|7299.4|7324.2|7299.2|7324.6|7299.6|7322.6|7297.6|11
1622824800000|2021-06-04 16:40:00|7322.6|7297.6|7323.3|7298.3|7324.5|7299.5|7322.6|7297.6|24
1622825100000|2021-06-04 16:45:00|7324.2|7299.2|7323.9|7298.9|7324.2|7299.2|7323|7298|19
1622825400000|2021-06-04 16:50:00|7324.2|7299.2|7324.3|7299.3|7324.3|7299.3|7323.3|7298.3|45
1622825700000|2021-06-04 16:55:00|7323.7|7298.7|7324.2|7299.2|7324.2|7299.2|7323.5|7298.5|52
1622826000000|2021-06-04 17:00:00|7323.7|7298.7|7324|7299|7324.2|7299.2|7323.7|7298.7|7
1622826300000|2021-06-04 17:05:00|7322.9|7297.9|7322.6|7297.6|7322.9|7297.9|7322.6|7297.6|2
1622826600000|2021-06-04 17:10:00|7322.3|7297.3|7322.3|7297.3|7322.3|7297.3|7322.1|7297.1|7
1622827800000|2021-06-04 17:30:00|7322.2|7297.2|7322.3|7297.3|7322.3|7297.3|7322.2|7297.2|8
1622828400000|2021-06-04 17:40:00|7322.8|7297.8|7317.6|7302.6|7323|7302.6|7317.6|7297.8|3
1622828700000|2021-06-04 17:45:00|7318|7303|7324.4|7299.4|7325.5|7303.5|7318|7298.7|14
1622829000000|2021-06-04 17:50:00|7324.3|7299.3|7319.5|7304.5|7324.3|7304.5|7318|7299.3|7
1622829600000|2021-06-04 18:00:00|7327.3|7302.3|7326.6|7301.6|7327.6|7307.7|7321.2|7301.4|25
1622830200000|2021-06-04 18:10:00|7326.4|7301.4|7321.3|7306.3|7326.4|7306.4|7321.3|7301.3|5
1622830500000|2021-06-04 18:15:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622831700000|2021-06-04 18:35:00|7320.4|7305.4|7321.3|7306.3|7321.3|7306.3|7320.2|7305.2|6
1622832000000|2021-06-04 18:40:00|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|7321.6|7306.6|1
1622832900000|2021-06-04 18:55:00|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|7321.5|7306.5|1
1622833800000|2021-06-04 19:10:00|7322|7307|7322|7307|7322|7307|7322|7307|1
1622834100000|2021-06-04 19:15:00|7322.5|7307.5|7328.4|7303.4|7328.6|7308.6|7322.5|7303.4|10
1622834400000|2021-06-04 19:20:00|7327.8|7302.8|7321.8|7306.8|7327.8|7306.8|7321.5|7302.8|11
1622834700000|2021-06-04 19:25:00|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|7321.7|7306.7|1
1622835000000|2021-06-04 19:30:00|7321.6|7306.6|7321.7|7306.7|7321.7|7306.7|7321.6|7306.6|2
1622835600000|2021-06-04 19:40:00|7322.1|7307.1|7322.1|7307.1|7322.2|7307.2|7322.1|7307.1|3
1622835900000|2021-06-04 19:45:00|7321.3|7306.3|7321.8|7306.8|7321.8|7306.8|7321.1|7306.1|6
1622836500000|2021-06-04 19:55:00|7321.6|7306.6|7324.8|7299.8|7325.3|7306.6|7318.2|7298.8|22
1623029400000|2021-06-07 01:30:00|7325.1|7300.1|7324.6|7299.6|7325.1|7300.1|7324.6|7299.6|2
1623029700000|2021-06-07 01:35:00|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|7325.2|7300.2|1
1623030000000|2021-06-07 01:40:00|7325.8|7300.8|7325.8|7300.8|7325.9|7300.9|7324.9|7299.9|12
1623030300000|2021-06-07 01:45:00|7323.7|7298.7|7326.1|7301.1|7327|7302|7323.7|7298.7|10
1623031800000|2021-06-07 02:10:00|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|7328.6|7303.6|1
1623032100000|2021-06-07 02:15:00|7329.8|7301.1|7329.9|7301.1|7329.9|7301.1|7329.8|7301.1|2
1623032400000|2021-06-07 02:20:00|7329.3|7300.3|7327.5|7302.5|7329.3|7302.5|7327.5|7300.3|2
1623033600000|2021-06-07 02:40:00|7325.2|7300.2|7325|7300|7325.4|7300.4|7325|7300|6
1623035100000|2021-06-07 03:05:00|7321.4|7296.4|7325|7300|7325|7300|7321.1|7296.1|15
1623036300000|2021-06-07 03:25:00|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|7324.1|7299.1|1
1623036600000|2021-06-07 03:30:00|7324.8|7299.8|7328.6|7303.6|7329.3|7304.3|7324.8|7299.8|13
1623036900000|2021-06-07 03:35:00|7328.8|7303.8|7321.8|7306.8|7330.8|7307.5|7321.2|7301.3|57
1623037200000|2021-06-07 03:40:00|7321.5|7306.5|7323.1|7308.1|7323.5|7308.5|7321.5|7306.5|22
1623037500000|2021-06-07 03:45:00|7322.9|7307.9|7321.4|7306.4|7323.2|7308.2|7321.4|7306.4|37
1623037800000|2021-06-07 03:50:00|7321.5|7306.5|7322|7307|7322.1|7307.1|7321.4|7306.4|20
1623038100000|2021-06-07 03:55:00|7322.1|7307.1|7321.7|7306.7|7323.2|7308.2|7321.6|7306.6|51
1623038400000|2021-06-07 04:00:00|7321.8|7306.8|7323|7308|7324.2|7309.2|7321.8|7306.8|58
1623038700000|2021-06-07 04:05:00|7322.5|7307.5|7321.6|7306.6|7322.5|7307.5|7321.5|7306.5|20
1623039000000|2021-06-07 04:10:00|7321.1|7306.1|7317.5|7302.5|7321.1|7306.1|7316.9|7301.9|103
1623039300000|2021-06-07 04:15:00|7317.7|7302.7|7319|7304|7319|7304|7317.7|7302.7|25
1623039600000|2021-06-07 04:20:00|7319.1|7304.1|7317.8|7302.8|7319.1|7304.1|7314.7|7299.7|63
1623039900000|2021-06-07 04:25:00|7317.6|7302.6|7317.5|7302.5|7318.9|7303.9|7316.2|7301.2|45
1623040200000|2021-06-07 04:30:00|7317.2|7302.2|7316.8|7301.8|7318.3|7303.3|7315.4|7300.4|86
1623040500000|2021-06-07 04:35:00|7316.9|7301.9|7317.4|7302.4|7318.3|7303.3|7316.8|7301.8|42
1623040800000|2021-06-07 04:40:00|7317.2|7302.2|7314.4|7299.4|7317.3|7302.3|7313.3|7298.3|78
1623041100000|2021-06-07 04:45:00|7314.2|7299.2|7314.7|7299.7|7314.8|7299.8|7311.9|7296.9|65
1623041400000|2021-06-07 04:50:00|7314.8|7299.8|7314.7|7299.7|7314.9|7299.9|7314.4|7299.4|35
1623041700000|2021-06-07 04:55:00|7314.6|7299.6|7311|7296|7314.7|7299.7|7310.1|7295.1|72
1623042000000|2021-06-07 05:00:00|7310.9|7295.9|7309.2|7294.2|7311.4|7296.4|7308.4|7293.4|100
1623042300000|2021-06-07 05:05:00|7309|7294|7309.8|7294.8|7310.9|7295.9|7308.9|7293.9|37
1623042600000|2021-06-07 05:10:00|7309.9|7294.9|7309.2|7294.2|7311.3|7296.3|7309.1|7294.1|60
1623042900000|2021-06-07 05:15:00|7309.3|7294.3|7310.3|7295.3|7311.1|7296.1|7309.2|7294.2|42
1623043200000|2021-06-07 05:20:00|7310.1|7295.1|7307.8|7292.8|7310.2|7295.2|7305.8|7290.8|71
1623043500000|2021-06-07 05:25:00|7307.9|7292.9|7308.3|7293.3|7308.3|7293.3|7305.4|7290.4|93
1623043800000|2021-06-07 05:30:00|7308.2|7293.2|7307.9|7292.9|7309|7294|7307.6|7292.6|78
1623044100000|2021-06-07 05:35:00|7308.3|7293.3|7307.2|7292.2|7309|7294|7307|7292|60
1623044400000|2021-06-07 05:40:00|7307.3|7292.3|7307.2|7292.2|7308|7293|7307.2|7292.2|19
1623044700000|2021-06-07 05:45:00|7307.1|7292.1|7306.4|7291.4|7307.2|7292.2|7306.2|7291.2|27
1623045000000|2021-06-07 05:50:00|7306.5|7291.5|7306.3|7291.3|7306.5|7291.5|7306.3|7291.3|21
1623045300000|2021-06-07 05:55:00|7306.4|7291.4|7305.9|7290.9|7306.7|7291.7|7305.6|7290.6|42
1623045600000|2021-06-07 06:00:00|7306|7291|7309|7294|7311.4|7296.4|7305.8|7290.8|127
1623045900000|2021-06-07 06:05:00|7308.9|7293.9|7309.1|7294.1|7309.1|7294.1|7306.8|7291.8|66
1623046200000|2021-06-07 06:10:00|7309.2|7294.2|7309|7294|7311.4|7296.4|7309|7294|76
1623046500000|2021-06-07 06:15:00|7309.1|7294.1|7310|7295|7310.7|7295.7|7309.1|7294.1|44
1623046800000|2021-06-07 06:20:00|7309.7|7294.7|7310|7295|7310|7295|7308.6|7293.6|50
1623047100000|2021-06-07 06:25:00|7310.1|7295.1|7310|7295|7310.1|7295.1|7308.9|7293.9|34
1623047400000|2021-06-07 06:30:00|7310.1|7295.1|7311.3|7296.3|7311.6|7296.6|7309.6|7294.6|39
1623047700000|2021-06-07 06:35:00|7311.4|7296.4|7313.1|7298.1|7314.5|7299.5|7311.4|7296.4|70
1623048000000|2021-06-07 06:40:00|7313.2|7298.2|7312.6|7297.6|7313.7|7298.7|7312.5|7297.5|37
1623048300000|2021-06-07 06:45:00|7312.5|7297.5|7310|7295|7312.9|7297.9|7309.7|7294.7|91
1623048600000|2021-06-07 06:50:00|7310.2|7295.2|7311.9|7296.9|7313|7298|7310|7295|57
1623048900000|2021-06-07 06:55:00|7311.8|7296.8|7312.5|7297.5|7312.5|7297.5|7311.5|7296.5|67
1623049200000|2021-06-07 07:00:00|7312.4|7297.4|7316.8|7301.8|7319.1|7304.1|7312.4|7297.4|130
1623049500000|2021-06-07 07:05:00|7316.7|7301.7|7317|7302|7317.2|7302.2|7314.8|7299.8|85
1623049800000|2021-06-07 07:10:00|7317.2|7302.2|7315.8|7300.8|7317.4|7302.4|7314.6|7299.6|52
1623050100000|2021-06-07 07:15:00|7315.6|7300.6|7316.2|7301.2|7316.2|7301.2|7313.9|7298.9|74
1623050400000|2021-06-07 07:20:00|7316.3|7301.3|7314.1|7299.1|7316.5|7301.5|7313.2|7298.2|48
1623050700000|2021-06-07 07:25:00|7314|7299|7312.9|7297.9|7314.1|7299.1|7312.6|7297.6|44
1623051000000|2021-06-07 07:30:00|7313|7298|7312.8|7297.8|7313.1|7298.1|7311.9|7296.9|33
1623051300000|2021-06-07 07:35:00|7312.5|7297.5|7312.3|7297.3|7313.1|7298.1|7311.1|7296.1|40
1623051600000|2021-06-07 07:40:00|7312.1|7297.1|7313.1|7298.1|7313.1|7298.1|7312|7297|12
1623051900000|2021-06-07 07:45:00|7313.3|7298.3|7313.2|7298.2|7314.1|7299.1|7311.6|7296.6|35
1623052200000|2021-06-07 07:50:00|7313.3|7298.3|7313.3|7298.3|7314.5|7299.5|7312.7|7297.7|33
1623052500000|2021-06-07 07:55:00|7313.1|7298.1|7314.1|7299.1|7314.2|7299.2|7312|7297|40
1623052800000|2021-06-07 08:00:00|7314.2|7299.2|7312.8|7297.8|7314.3|7299.3|7312.5|7297.5|19
1623053100000|2021-06-07 08:05:00|7313|7298|7313.8|7298.8|7314.7|7299.7|7312.8|7297.8|55
1623053400000|2021-06-07 08:10:00|7313.9|7298.9|7316.4|7301.4|7316.6|7301.6|7313.9|7298.9|67
1623053700000|2021-06-07 08:15:00|7316.5|7301.5|7313.8|7298.8|7316.5|7301.5|7313.8|7298.8|44
1623054000000|2021-06-07 08:20:00|7313.3|7298.3|7315.4|7300.4|7315.5|7300.5|7312.9|7297.9|34
1623054300000|2021-06-07 08:25:00|7315.2|7300.2|7314.5|7299.5|7315.2|7300.2|7314.4|7299.4|20
1623054600000|2021-06-07 08:30:00|7314.4|7299.4|7316|7301|7316.9|7301.9|7314.4|7299.4|34
1623054900000|2021-06-07 08:35:00|7315.9|7300.9|7315.7|7300.7|7316.5|7301.5|7315.5|7300.5|38
1623055200000|2021-06-07 08:40:00|7315.8|7300.8|7315.4|7300.4|7316.2|7301.2|7315.1|7300.1|21
1623055500000|2021-06-07 08:45:00|7315.1|7300.1|7314.2|7299.2|7315.1|7300.1|7313.8|7298.8|12
1623055800000|2021-06-07 08:50:00|7314.3|7299.3|7312.8|7297.8|7314.3|7299.3|7312.8|7297.8|29
1623056100000|2021-06-07 08:55:00|7312.9|7297.9|7312.4|7297.4|7313.3|7298.3|7312.2|7297.2|18
1623056400000|2021-06-07 09:00:00|7312.5|7297.5|7313|7298|7313.6|7298.6|7312.5|7297.5|12
1623056700000|2021-06-07 09:05:00|7312.5|7297.5|7313.5|7298.5|7314|7299|7312.4|7297.4|38
1623057000000|2021-06-07 09:10:00|7313.7|7298.7|7313.2|7298.2|7314|7299|7313.2|7298.2|16
1623057300000|2021-06-07 09:15:00|7313.3|7298.3|7314.3|7299.3|7314.3|7299.3|7313.3|7298.3|16
1623057600000|2021-06-07 09:20:00|7314.6|7299.6|7314.5|7299.5|7314.6|7299.6|7314.5|7299.5|2
1623057900000|2021-06-07 09:25:00|7314.3|7299.3|7315.8|7300.8|7315.8|7300.8|7314.2|7299.2|32
1623058200000|2021-06-07 09:30:00|7315.7|7300.7|7315|7300|7315.7|7300.7|7314.6|7299.6|14
1623058500000|2021-06-07 09:35:00|7315.1|7300.1|7314.2|7299.2|7315.8|7300.8|7313.8|7298.8|40
1623058800000|2021-06-07 09:40:00|7314|7299|7314.3|7299.3|7315.1|7300.1|7314|7299|19
1623059100000|2021-06-07 09:45:00|7314.4|7299.4|7314.4|7299.4|7314.4|7299.4|7314.3|7299.3|3
1623059400000|2021-06-07 09:50:00|7314.3|7299.3|7312.3|7297.3|7314.4|7299.4|7312.3|7297.3|38
1623059700000|2021-06-07 09:55:00|7312.4|7297.4|7312.3|7297.3|7313.1|7298.1|7311.8|7296.8|51
1623060000000|2021-06-07 10:00:00|7312.2|7297.2|7312.1|7297.1|7312.4|7297.4|7312|7297|23
1623060300000|2021-06-07 10:05:00|7312.4|7297.4|7313|7298|7313.3|7298.3|7312.4|7297.4|30
1623060600000|2021-06-07 10:10:00|7313.1|7298.1|7312.8|7297.8|7313.1|7298.1|7312.4|7297.4|37
1623060900000|2021-06-07 10:15:00|7312.6|7297.6|7313.5|7298.5|7313.6|7298.6|7312.6|7297.6|77
1623061200000|2021-06-07 10:20:00|7313.4|7298.4|7313.2|7298.2|7313.5|7298.5|7312.9|7297.9|78
1623061500000|2021-06-07 10:25:00|7313.1|7298.1|7311.4|7296.4|7313.3|7298.3|7311|7296|84
1623061800000|2021-06-07 10:30:00|7311.1|7296.1|7312.9|7297.9|7313|7298|7310.6|7295.6|86
1623062100000|2021-06-07 10:35:00|7312.8|7297.8|7312.5|7297.5|7313|7298|7312.5|7297.5|46
1623062400000|2021-06-07 10:40:00|7312.6|7297.6|7311.1|7296.1|7312.6|7297.6|7311.1|7296.1|98
1623062700000|2021-06-07 10:45:00|7311.2|7296.2|7311.4|7296.4|7311.5|7296.5|7311|7296|22
1623063000000|2021-06-07 10:50:00|7311.5|7296.5|7311.5|7296.5|7311.5|7296.5|7311.4|7296.4|13
1623063600000|2021-06-07 11:00:00|7311.4|7296.4|7311|7296|7311.5|7296.5|7310.5|7295.5|27
1623063900000|2021-06-07 11:05:00|7310.9|7295.9|7311|7296|7311.2|7296.2|7310.5|7295.5|100
1623064200000|2021-06-07 11:10:00|7310.9|7295.9|7311.2|7296.2|7311.4|7296.4|7310.9|7295.9|44
1623064500000|2021-06-07 11:15:00|7311.3|7296.3|7312.9|7297.9|7313.3|7298.3|7309.1|7294.1|109
1623064800000|2021-06-07 11:20:00|7313|7298|7313.3|7298.3|7313.8|7298.8|7312.8|7297.8|56
1623065100000|2021-06-07 11:25:00|7313.6|7298.6|7313.3|7298.3|7313.7|7298.7|7313.3|7298.3|21
1623065400000|2021-06-07 11:30:00|7313.4|7298.4|7316.1|7291.1|7316.3|7298.5|7312.3|7290.8|15
1623065700000|2021-06-07 11:35:00|7316|7291|7314.5|7289.5|7317.3|7292.3|7314.5|7289.5|13
1623066000000|2021-06-07 11:40:00|7314.7|7289.7|7313.9|7288.9|7314.7|7289.7|7313.7|7288.7|8
1623066300000|2021-06-07 11:45:00|7313.6|7288.6|7314|7289|7314.3|7289.3|7313.4|7288.4|5
1623066600000|2021-06-07 11:50:00|7314.7|7289.7|7309|7294|7315.6|7295.4|7307.6|7288.9|56
1623066900000|2021-06-07 11:55:00|7308.2|7293.2|7308.3|7293.3|7309|7294|7307.1|7292.1|23
1623067200000|2021-06-07 12:00:00|7307.5|7292.5|7308|7293|7308.7|7293.7|7307.5|7292.5|102
1623067500000|2021-06-07 12:05:00|7307.9|7292.9|7307.6|7292.6|7308.5|7293.5|7307.3|7292.3|37
1623067800000|2021-06-07 12:10:00|7307.8|7292.8|7309.9|7294.9|7310.8|7295.8|7307.6|7292.6|35
1623068100000|2021-06-07 12:15:00|7310.3|7295.3|7309.8|7294.8|7311.7|7296.7|7309.2|7294.2|69
1623068400000|2021-06-07 12:20:00|7309.1|7294.1|7310.9|7295.9|7315.3|7295.9|7308.4|7289.9|64
1623068700000|2021-06-07 12:25:00|7311|7296|7310.9|7295.9|7311.6|7296.6|7309|7294|59
1623069000000|2021-06-07 12:30:00|7310.8|7295.8|7309.9|7294.9|7311.7|7296.7|7309.4|7294.4|120
1623069300000|2021-06-07 12:35:00|7310.5|7295.5|7315.8|7290.8|7315.9|7296|7309.4|7289.7|139
1623069600000|2021-06-07 12:40:00|7314.7|7289.7|7311.5|7296.5|7316.2|7296.6|7309.8|7289.7|63
1623069900000|2021-06-07 12:45:00|7311.6|7296.6|7310|7295|7311.8|7296.8|7310|7295|23
1623070200000|2021-06-07 12:50:00|7310.8|7295.8|7311.3|7296.3|7315.2|7296.7|7310|7290.1|68
1623070500000|2021-06-07 12:55:00|7311.4|7296.4|7313.8|7298.8|7313.8|7298.8|7311.3|7296.3|12
1623070800000|2021-06-07 13:00:00|7313.4|7298.4|7313.2|7298.2|7313.4|7298.4|7313.2|7298.2|7
1623071400000|2021-06-07 13:10:00|7313.5|7298.5|7313.3|7298.3|7313.7|7298.7|7312|7297|26
1623071700000|2021-06-07 13:15:00|7313.4|7298.4|7313.4|7298.4|7313.7|7298.7|7313.4|7298.4|13
1623072000000|2021-06-07 13:20:00|7313.3|7298.3|7313.3|7298.3|7313.5|7298.5|7312.8|7297.8|24
1623072300000|2021-06-07 13:25:00|7313.7|7298.7|7313.4|7298.4|7313.7|7298.7|7313.2|7298.2|18
1623072600000|2021-06-07 13:30:00|7313.3|7298.3|7313.6|7298.6|7313.7|7298.7|7313.3|7298.3|25
1623072900000|2021-06-07 13:35:00|7313.7|7298.7|7313.6|7298.6|7313.7|7298.7|7313.2|7298.2|25
1623073200000|2021-06-07 13:40:00|7314|7299|7313.3|7298.3|7314.3|7299.3|7312.4|7297.4|40
1623073500000|2021-06-07 13:45:00|7313.2|7298.2|7313.2|7298.2|7313.4|7298.4|7313.1|7298.1|8
1623073800000|2021-06-07 13:50:00|7313.1|7298.1|7313.2|7298.2|7313.3|7298.3|7313.1|7298.1|10
1623074100000|2021-06-07 13:55:00|7313.1|7298.1|7313.9|7298.9|7314.1|7299.1|7313.1|7298.1|17
1623074400000|2021-06-07 14:00:00|7314|7299|7314.3|7299.3|7314.4|7299.4|7313.9|7298.9|18
1623074700000|2021-06-07 14:05:00|7314.2|7299.2|7313.8|7298.8|7314.2|7299.2|7313|7298|30
1623075000000|2021-06-07 14:10:00|7313.9|7298.9|7314.3|7299.3|7314.6|7299.6|7313.3|7298.3|19
1623075300000|2021-06-07 14:15:00|7314.2|7299.2|7312.9|7297.9|7314.2|7299.2|7312.9|7297.9|6
1623075600000|2021-06-07 14:20:00|7312.8|7297.8|7313.2|7298.2|7313.2|7298.2|7312.8|7297.8|5
1623075900000|2021-06-07 14:25:00|7313|7298|7312.6|7297.6|7313.6|7298.6|7312.1|7297.1|29
1623076200000|2021-06-07 14:30:00|7312.5|7297.5|7312.4|7297.4|7312.6|7297.6|7312.2|7297.2|25
1623076500000|2021-06-07 14:35:00|7312.3|7297.3|7312.3|7297.3|7312.4|7297.4|7312.2|7297.2|44
1623076800000|2021-06-07 14:40:00|7312.2|7297.2|7312.2|7297.2|7312.4|7297.4|7312|7297|34
1623077100000|2021-06-07 14:45:00|7312.3|7297.3|7312.7|7297.7|7312.9|7297.9|7312.2|7297.2|90
1623077400000|2021-06-07 14:50:00|7312.8|7297.8|7312.6|7297.6|7312.8|7297.8|7312.4|7297.4|54
1623077700000|2021-06-07 14:55:00|7312.5|7297.5|7312.5|7297.5|7312.7|7297.7|7312.5|7297.5|41
1623078000000|2021-06-07 15:00:00|7312.4|7297.4|7312.5|7297.5|7312.7|7297.7|7312.4|7297.4|54
1623078300000|2021-06-07 15:05:00|7312.4|7297.4|7312.9|7297.9|7312.9|7297.9|7312.3|7297.3|39
1623078600000|2021-06-07 15:10:00|7312.8|7297.8|7311.8|7296.8|7312.8|7297.8|7311.5|7296.5|20
1623078900000|2021-06-07 15:15:00|7311.5|7296.5|7311.7|7296.7|7311.9|7296.9|7311.5|7296.5|5
1623079200000|2021-06-07 15:20:00|7311.8|7296.8|7311.5|7296.5|7311.8|7296.8|7311.5|7296.5|8
1623079500000|2021-06-07 15:25:00|7311.6|7296.6|7311.6|7296.6|7311.7|7296.7|7311.6|7296.6|3
1623080700000|2021-06-07 15:45:00|7311.8|7296.8|7311.7|7296.7|7311.8|7296.8|7311.7|7296.7|2
1623081000000|2021-06-07 15:50:00|7311.3|7296.3|7309.6|7294.6|7311.4|7296.4|7309.6|7294.6|18
1623081300000|2021-06-07 15:55:00|7309.5|7294.5|7310.2|7295.2|7310.4|7295.4|7309.4|7294.4|39
1623081600000|2021-06-07 16:00:00|7310.1|7295.1|7310.7|7295.7|7310.8|7295.8|7310.1|7295.1|35
1623081900000|2021-06-07 16:05:00|7310.5|7295.5|7311.8|7296.8|7311.8|7296.8|7310.5|7295.5|18
1623082200000|2021-06-07 16:10:00|7311.7|7296.7|7311.5|7296.5|7311.7|7296.7|7310.8|7295.8|27
1623082500000|2021-06-07 16:15:00|7311.7|7296.7|7311.8|7296.8|7311.9|7296.9|7311.7|7296.7|3
1623083100000|2021-06-07 16:25:00|7310.9|7295.9|7310.5|7295.5|7310.9|7295.9|7310.5|7295.5|4
1623083400000|2021-06-07 16:30:00|7310.7|7295.7|7310.9|7295.9|7310.9|7295.9|7310.7|7295.7|7
1623083700000|2021-06-07 16:35:00|7310.7|7295.7|7310.6|7295.6|7310.7|7295.7|7310.5|7295.5|4
1623084000000|2021-06-07 16:40:00|7310.7|7295.7|7310.7|7295.7|7310.7|7295.7|7310.4|7295.4|13
1623084300000|2021-06-07 16:45:00|7310.6|7295.6|7310.5|7295.5|7310.7|7295.7|7310.5|7295.5|44
1623084600000|2021-06-07 16:50:00|7310.6|7295.6|7311.4|7296.4|7311.5|7296.5|7310.5|7295.5|30
1623084900000|2021-06-07 16:55:00|7311.3|7296.3|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|3
1623085200000|2021-06-07 17:00:00|7311.2|7296.2|7311.3|7296.3|7311.3|7296.3|7311.2|7296.2|4
1623085800000|2021-06-07 17:10:00|7311.5|7296.5|7311.3|7296.3|7311.5|7296.5|7311.3|7296.3|2
1623086100000|2021-06-07 17:15:00|7311.4|7296.4|7311.4|7296.4|7311.5|7296.5|7311.3|7296.3|5
1623086400000|2021-06-07 17:20:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|62
1623086700000|2021-06-07 17:25:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.3|7296.3|32
1623087000000|2021-06-07 17:30:00|7311.3|7296.3|7311.4|7296.4|7311.5|7296.5|7311.3|7296.3|9
1623087300000|2021-06-07 17:35:00|7311.3|7296.3|7311.3|7296.3|7311.4|7296.4|7311.3|7296.3|9
1623087600000|2021-06-07 17:40:00|7311.5|7296.5|7311.2|7296.2|7311.5|7296.5|7311.2|7296.2|3
1623087900000|2021-06-07 17:45:00|7311.3|7296.3|7311.4|7296.4|7311.4|7296.4|7311.2|7296.2|6
1623088200000|2021-06-07 17:50:00|7311.3|7296.3|7311.3|7296.3|7311.5|7296.5|7311.2|7296.2|20
1623088500000|2021-06-07 17:55:00|7311.4|7296.4|7311.2|7296.2|7311.5|7296.5|7311.1|7296.1|11
1623088800000|2021-06-07 18:00:00|7311.1|7296.1|7310.8|7295.8|7311.2|7296.2|7310.8|7295.8|6
1623089100000|2021-06-07 18:05:00|7310.3|7295.3|7310.3|7295.3|7310.4|7295.4|7309.6|7294.6|10
1623089700000|2021-06-07 18:15:00|7310.4|7295.4|7310.2|7295.2|7310.5|7295.5|7310.2|7295.2|8
1623090300000|2021-06-07 18:25:00|7310.1|7295.1|7309.6|7294.6|7310.1|7295.1|7309.3|7294.3|10
1623090600000|2021-06-07 18:30:00|7309.2|7294.2|7314.3|7289.3|7314.5|7295|7309.2|7288.3|10
1623090900000|2021-06-07 18:35:00|7309.3|7294.3|7311.3|7296.3|7316.4|7296.6|7309.1|7291.4|16
1623091200000|2021-06-07 18:40:00|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623091500000|2021-06-07 18:45:00|7311.6|7296.6|7311.5|7296.5|7311.7|7296.7|7311.5|7296.5|9
1623091800000|2021-06-07 18:50:00|7311.6|7296.6|7311.5|7296.5|7311.6|7296.6|7311.5|7296.5|2
1623092100000|2021-06-07 18:55:00|7311.6|7296.6|7311.2|7296.2|7311.7|7296.7|7308.9|7293.9|26
1623092400000|2021-06-07 19:00:00|7311.3|7296.3|7309.1|7294.1|7311.3|7296.3|7308.8|7293.8|10
1623092700000|2021-06-07 19:05:00|7310.8|7295.8|7309.7|7294.7|7315.2|7295.8|7309.7|7289.8|7
1623093000000|2021-06-07 19:10:00|7309.4|7294.4|7309|7294|7309.4|7294.4|7309|7294|2
1623093300000|2021-06-07 19:15:00|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|7309.1|7294.1|1
1623093600000|2021-06-07 19:20:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623093900000|2021-06-07 19:25:00|7309.4|7294.4|7309.5|7294.5|7309.5|7294.5|7309.4|7294.4|2
1623094200000|2021-06-07 19:30:00|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|7309.6|7294.6|1
1623094800000|2021-06-07 19:40:00|7310.4|7295.4|7309.8|7294.8|7310.5|7295.5|7309.6|7294.6|5
1623095100000|2021-06-07 19:45:00|7309.7|7294.7|7309.6|7294.6|7309.7|7294.7|7309.6|7294.6|2
1623095700000|2021-06-07 19:55:00|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|7309.3|7294.3|1
1623115800000|2021-06-08 01:30:00|7318.8|7293.8|7317.3|7292.3|7318.8|7293.8|7317.3|7292.3|2
1623118200000|2021-06-08 02:10:00|7318|7293|7318.6|7293.6|7318.6|7293.6|7318|7293|2
1623119400000|2021-06-08 02:30:00|7318|7293|7317.5|7292.5|7318|7293|7316.3|7291.3|7
1623120000000|2021-06-08 02:40:00|7318.5|7293.5|7319|7294|7319|7294|7318.5|7293.5|4
1623120300000|2021-06-08 02:45:00|7321|7296|7321.2|7296.2|7321.8|7296.8|7320.1|7295.1|9
1623120600000|2021-06-08 02:50:00|7321.3|7296.3|7320|7295|7321.3|7296.3|7320|7295|3
1623121200000|2021-06-08 03:00:00|7321.1|7296.1|7319.1|7294.1|7321.1|7296.1|7319.1|7294.1|5
1623121500000|2021-06-08 03:05:00|7320|7295|7320|7295|7320|7295|7320|7295|1
1623122400000|2021-06-08 03:20:00|7321.1|7296.1|7320.5|7295.5|7321.1|7296.1|7320.5|7295.5|2
1623123000000|2021-06-08 03:30:00|7319|7294|7318|7293|7319|7294|7316.6|7291.6|4
1623123300000|2021-06-08 03:35:00|7313.1|7298.1|7310.5|7295.5|7318|7298.1|7309.5|7289.3|44
1623123600000|2021-06-08 03:40:00|7310.6|7295.6|7312.1|7297.1|7312.3|7297.3|7310.6|7295.6|19
1623123900000|2021-06-08 03:45:00|7312|7297|7311.4|7296.4|7312|7297|7310.9|7295.9|21
1623124200000|2021-06-08 03:50:00|7311.6|7296.6|7312.1|7297.1|7314.3|7299.3|7311.6|7296.6|60
1623124500000|2021-06-08 03:55:00|7311.9|7296.9|7310.6|7295.6|7311.9|7296.9|7310.4|7295.4|18
1623124800000|2021-06-08 04:00:00|7310.5|7295.5|7311|7296|7311|7296|7310.3|7295.3|12
1623125100000|2021-06-08 04:05:00|7310.8|7295.8|7312.2|7297.2|7312.6|7297.6|7310.7|7295.7|40
1623125400000|2021-06-08 04:10:00|7312|7297|7310.4|7295.4|7312.2|7297.2|7310.1|7295.1|15
1623125700000|2021-06-08 04:15:00|7310.2|7295.2|7309.7|7294.7|7310.2|7295.2|7308.8|7293.8|24
1623126000000|2021-06-08 04:20:00|7309.5|7294.5|7309.2|7294.2|7309.7|7294.7|7309.1|7294.1|8
1623126300000|2021-06-08 04:25:00|7309.1|7294.1|7310.3|7295.3|7310.8|7295.8|7309.1|7294.1|25
1623126600000|2021-06-08 04:30:00|7310.5|7295.5|7309.2|7294.2|7314.4|7299.4|7309.2|7294.2|134
1623126900000|2021-06-08 04:35:00|7309.3|7294.3|7309.1|7294.1|7312|7297|7308.7|7293.7|57
1623127200000|2021-06-08 04:40:00|7309.2|7294.2|7308.9|7293.9|7310|7295|7308.9|7293.9|25
1623127500000|2021-06-08 04:45:00|7309|7294|7309.4|7294.4|7310.2|7295.2|7308.8|7293.8|49
1623127800000|2021-06-08 04:50:00|7309.5|7294.5|7310.1|7295.1|7310.1|7295.1|7309.2|7294.2|35
1623128100000|2021-06-08 04:55:00|7310|7295|7313.2|7298.2|7316.1|7301.1|7309.6|7294.6|131
1623128400000|2021-06-08 05:00:00|7312.9|7297.9|7315.7|7300.7|7316|7301|7312.9|7297.9|151
1623128700000|2021-06-08 05:05:00|7315.6|7300.6|7315.5|7300.5|7319.3|7304.3|7314.6|7299.6|142
1623129000000|2021-06-08 05:10:00|7315.6|7300.6|7314.8|7299.8|7316|7301|7314.4|7299.4|74
1623129300000|2021-06-08 05:15:00|7314.6|7299.6|7315.3|7300.3|7315.7|7300.7|7313.3|7298.3|67
1623129600000|2021-06-08 05:20:00|7315.4|7300.4|7315.6|7300.6|7315.7|7300.7|7314.1|7299.1|49
1623129900000|2021-06-08 05:25:00|7315.5|7300.5|7315.9|7300.9|7316.5|7301.5|7315.4|7300.4|38
1623130200000|2021-06-08 05:30:00|7316|7301|7316.4|7301.4|7316.5|7301.5|7315.8|7300.8|23
1623130500000|2021-06-08 05:35:00|7316.5|7301.5|7315.5|7300.5|7316.5|7301.5|7315.2|7300.2|41
1623130800000|2021-06-08 05:40:00|7315.6|7300.6|7315.8|7300.8|7315.8|7300.8|7315.2|7300.2|19
1623131100000|2021-06-08 05:45:00|7315.9|7300.9|7313.8|7298.8|7316.1|7301.1|7313.8|7298.8|26
1623131400000|2021-06-08 05:50:00|7313.9|7298.9|7315.3|7300.3|7316.4|7301.4|7313.9|7298.9|30
1623131700000|2021-06-08 05:55:00|7315.2|7300.2|7315.1|7300.1|7315.2|7300.2|7314|7299|41
1623132000000|2021-06-08 06:00:00|7314.6|7299.6|7314.2|7299.2|7315.2|7300.2|7314|7299|32
1623132300000|2021-06-08 06:05:00|7314|7299|7313.4|7298.4|7314.1|7299.1|7313.2|7298.2|45
1623132600000|2021-06-08 06:10:00|7313.5|7298.5|7313.6|7298.6|7313.7|7298.7|7311.7|7296.7|43
1623132900000|2021-06-08 06:15:00|7313.5|7298.5|7313.1|7298.1|7313.7|7298.7|7312.9|7297.9|20
1623133200000|2021-06-08 06:20:00|7313.2|7298.2|7314.6|7299.6|7314.6|7299.6|7313.2|7298.2|13
1623133500000|2021-06-08 06:25:00|7314.7|7299.7|7315.2|7300.2|7315.6|7300.6|7314.5|7299.5|37
1623133800000|2021-06-08 06:30:00|7315|7300|7314.8|7299.8|7315.8|7300.8|7314.6|7299.6|32
1623134100000|2021-06-08 06:35:00|7314.9|7299.9|7314.6|7299.6|7315.7|7300.7|7313.6|7298.6|55
1623134400000|2021-06-08 06:40:00|7314.4|7299.4|7313.3|7298.3|7314.5|7299.5|7313.2|7298.2|38
1623134700000|2021-06-08 06:45:00|7313.2|7298.2|7313.6|7298.6|7314.3|7299.3|7313.2|7298.2|39
1623135000000|2021-06-08 06:50:00|7313.5|7298.5|7313.5|7298.5|7313.8|7298.8|7312.7|7297.7|32
1623135300000|2021-06-08 06:55:00|7313.4|7298.4|7313.2|7298.2|7313.5|7298.5|7313.1|7298.1|20
1623135600000|2021-06-08 07:00:00|7313|7298|7313.3|7298.3|7313.7|7298.7|7312.1|7297.1|43
1623135900000|2021-06-08 07:05:00|7313.2|7298.2|7314.2|7299.2|7314.3|7299.3|7313.2|7298.2|24
1623136200000|2021-06-08 07:10:00|7314.3|7299.3|7313.5|7298.5|7314.3|7299.3|7313.3|7298.3|19
1623136500000|2021-06-08 07:15:00|7313.7|7298.7|7314.1|7299.1|7314.9|7299.9|7313.7|7298.7|39
1623136800000|2021-06-08 07:20:00|7314|7299|7314.1|7299.1|7315.6|7300.6|7313.9|7298.9|36
1623137100000|2021-06-08 07:25:00|7314.2|7299.2|7314.1|7299.1|7314.8|7299.8|7313.9|7298.9|25
1623137400000|2021-06-08 07:30:00|7314.2|7299.2|7316.7|7301.7|7317.1|7302.1|7314.2|7299.2|57
1623137700000|2021-06-08 07:35:00|7316.8|7301.8|7316.8|7301.8|7316.9|7301.9|7316.5|7301.5|23
1623138000000|2021-06-08 07:40:00|7316.7|7301.7|7314.3|7299.3|7316.7|7301.7|7314.2|7299.2|35
1623138300000|2021-06-08 07:45:00|7314.4|7299.4|7315|7300|7315.3|7300.3|7314.1|7299.1|30
1623138600000|2021-06-08 07:50:00|7315.3|7300.3|7315.3|7300.3|7315.8|7300.8|7314.7|7299.7|22
1623138900000|2021-06-08 07:55:00|7315.4|7300.4|7314.3|7299.3|7316.1|7301.1|7314.2|7299.2|28
1623139200000|2021-06-08 08:00:00|7314.4|7299.4|7315.1|7300.1|7315.1|7300.1|7313.5|7298.5|48
1623139500000|2021-06-08 08:05:00|7314.9|7299.9|7315|7300|7315.4|7300.4|7314.8|7299.8|20
1623139800000|2021-06-08 08:10:00|7315.4|7300.4|7314.8|7299.8|7316.3|7301.3|7314.8|7299.8|29
1623140100000|2021-06-08 08:15:00|7314.9|7299.9|7318.6|7303.6|7319.5|7304.5|7314.8|7299.8|94
1623140400000|2021-06-08 08:20:00|7318.7|7303.7|7319.2|7304.2|7319.4|7304.4|7317.8|7302.8|55
1623140700000|2021-06-08 08:25:00|7319.4|7304.4|7320.3|7305.3|7321.8|7306.8|7319.1|7304.1|52
1623141000000|2021-06-08 08:30:00|7320.6|7305.6|7319.8|7304.8|7320.9|7305.9|7319|7304|50
1623141300000|2021-06-08 08:35:00|7319.9|7304.9|7320.8|7305.8|7320.8|7305.8|7319.5|7304.5|57
1623141600000|2021-06-08 08:40:00|7320.7|7305.7|7319.8|7304.8|7321|7306|7319.6|7304.6|50
1623141900000|2021-06-08 08:45:00|7319.7|7304.7|7322.1|7307.1|7322.1|7307.1|7319.7|7304.7|33
1623142200000|2021-06-08 08:50:00|7322.2|7307.2|7319.8|7304.8|7322.2|7307.2|7319.2|7304.2|50
1623142500000|2021-06-08 08:55:00|7319.6|7304.6|7320.1|7305.1|7320.1|7305.1|7319.6|7304.6|21
1623142800000|2021-06-08 09:00:00|7320|7305|7320.6|7305.6|7320.6|7305.6|7319.9|7304.9|20
1623143100000|2021-06-08 09:05:00|7320.8|7305.8|7319.8|7304.8|7320.8|7305.8|7319.8|7304.8|37
1623143400000|2021-06-08 09:10:00|7319.9|7304.9|7320|7305|7320.3|7305.3|7319.2|7304.2|36
1623143700000|2021-06-08 09:15:00|7319.9|7304.9|7321.2|7306.2|7321.2|7306.2|7319.8|7304.8|45
1623144000000|2021-06-08 09:20:00|7321.8|7306.8|7322.2|7307.2|7323.8|7308.8|7321.5|7306.5|74
1623144300000|2021-06-08 09:25:00|7322.3|7307.3|7323.8|7308.8|7323.9|7308.9|7321.9|7306.9|52
1623144600000|2021-06-08 09:30:00|7323.6|7308.6|7321.4|7306.4|7324|7309|7321.3|7306.3|75
1623144900000|2021-06-08 09:35:00|7321.1|7306.1|7320.6|7305.6|7322|7307|7320.1|7305.1|35
1623145200000|2021-06-08 09:40:00|7320.7|7305.7|7321|7306|7321|7306|7320.7|7305.7|11
1623145500000|2021-06-08 09:45:00|7320.8|7305.8|7319.5|7304.5|7321|7306|7319.1|7304.1|35
1623145800000|2021-06-08 09:50:00|7319.6|7304.6|7318.8|7303.8|7319.6|7304.6|7318.6|7303.6|24
1623146100000|2021-06-08 09:55:00|7318.9|7303.9|7320.5|7305.5|7322.4|7307.4|7318.9|7303.9|50
1623146400000|2021-06-08 10:00:00|7320.8|7305.8|7322.8|7307.8|7322.9|7307.9|7320.5|7305.5|24
1623146700000|2021-06-08 10:05:00|7322.9|7307.9|7322.3|7307.3|7322.9|7307.9|7321.5|7306.5|35
1623147000000|2021-06-08 10:10:00|7322.2|7307.2|7320.3|7305.3|7322.3|7307.3|7320.3|7305.3|10
1623147300000|2021-06-08 10:15:00|7320.2|7305.2|7320.8|7305.8|7321.3|7306.3|7319.1|7304.1|31
1623147600000|2021-06-08 10:20:00|7320.9|7305.9|7321.2|7306.2|7322.1|7307.1|7320.9|7305.9|23
1623147900000|2021-06-08 10:25:00|7321.1|7306.1|7321.1|7306.1|7321.2|7306.2|7321|7306|27
1623148200000|2021-06-08 10:30:00|7321.2|7306.2|7321.8|7306.8|7321.8|7306.8|7320.5|7305.5|22
1623148500000|2021-06-08 10:35:00|7321.7|7306.7|7321.2|7306.2|7321.8|7306.8|7320.8|7305.8|26
1623148800000|2021-06-08 10:40:00|7321.1|7306.1|7320.1|7305.1|7321.6|7306.6|7320.1|7305.1|24
1623149100000|2021-06-08 10:45:00|7320|7305|7320|7305|7320|7305|7320|7305|1
1623149400000|2021-06-08 10:50:00|7319.3|7304.3|7318.9|7303.9|7319.7|7304.7|7318.8|7303.8|35
1623149700000|2021-06-08 10:55:00|7319.1|7304.1|7320.6|7305.6|7320.7|7305.7|7319.1|7304.1|36
1623150000000|2021-06-08 11:00:00|7320.7|7305.7|7320.8|7305.8|7320.8|7305.8|7320.2|7305.2|29
1623150300000|2021-06-08 11:05:00|7320.9|7305.9|7320.3|7305.3|7320.9|7305.9|7318.6|7303.6|36
1623150600000|2021-06-08 11:10:00|7320.1|7305.1|7320.5|7305.5|7320.6|7305.6|7320.1|7305.1|13
1623150900000|2021-06-08 11:15:00|7320.2|7305.2|7320.5|7305.5|7320.5|7305.5|7319.7|7304.7|47
1623151200000|2021-06-08 11:20:00|7320.3|7305.3|7320.5|7305.5|7320.8|7305.8|7319.8|7304.8|59
1623151500000|2021-06-08 11:25:00|7320.7|7305.7|7320.5|7305.5|7320.7|7305.7|7320.2|7305.2|6
1623151800000|2021-06-08 11:30:00|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|7320.4|7305.4|1
1623152100000|2021-06-08 11:35:00|7320.5|7305.5|7320.8|7305.8|7320.8|7305.8|7320.4|7305.4|3
1623152400000|2021-06-08 11:40:00|7320.7|7305.7|7320|7305|7320.7|7305.7|7319.3|7304.3|9
1623152700000|2021-06-08 11:45:00|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|7320.2|7305.2|1
1623153000000|2021-06-08 11:50:00|7320|7305|7319.7|7304.7|7320.1|7305.1|7319.3|7304.3|22
1623153300000|2021-06-08 11:55:00|7319.8|7304.8|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|4
1623153600000|2021-06-08 12:00:00|7319.8|7304.8|7319.7|7304.7|7319.9|7304.9|7319.7|7304.7|4
1623153900000|2021-06-08 12:05:00|7319.8|7304.8|7320|7305|7320|7305|7319.8|7304.8|5
1623154200000|2021-06-08 12:10:00|7320.1|7305.1|7320.2|7305.2|7320.2|7305.2|7320.1|7305.1|6
1623154800000|2021-06-08 12:20:00|7320.3|7305.3|7320.2|7305.2|7320.3|7305.3|7320.2|7305.2|2
1623155100000|2021-06-08 12:25:00|7320.3|7305.3|7320.3|7305.3|7320.4|7305.4|7320.1|7305.1|6
1623155400000|2021-06-08 12:30:00|7320.2|7305.2|7319.9|7304.9|7320.4|7305.4|7319.6|7304.6|15
1623155700000|2021-06-08 12:35:00|7319.8|7304.8|7319.2|7304.2|7319.9|7304.9|7318.8|7303.8|22
1623156000000|2021-06-08 12:40:00|7319.3|7304.3|7320.2|7305.2|7320.2|7305.2|7319|7304|30
1623156300000|2021-06-08 12:45:00|7320.1|7305.1|7320.5|7305.5|7320.5|7305.5|7320|7305|11
1623156600000|2021-06-08 12:50:00|7320.6|7305.6|7321.6|7306.6|7321.6|7306.6|7320.5|7305.5|50
1623156900000|2021-06-08 12:55:00|7320.8|7305.8|7320.6|7305.6|7320.8|7305.8|7320.6|7305.6|3
1623157200000|2021-06-08 13:00:00|7320.7|7305.7|7320.3|7305.3|7320.7|7305.7|7320.2|7305.2|8
1623157500000|2021-06-08 13:05:00|7320.5|7305.5|7323.3|7308.3|7323.5|7308.5|7320.5|7305.5|18
1623157800000|2021-06-08 13:10:00|7322.9|7307.9|7323.3|7308.3|7323.3|7308.3|7321.5|7306.5|28
1623158100000|2021-06-08 13:15:00|7323.4|7308.4|7323.8|7308.8|7324.6|7309.6|7323.4|7308.4|24
1623158400000|2021-06-08 13:20:00|7323.9|7308.9|7324|7309|7324.2|7309.2|7323.8|7308.8|14
1623158700000|2021-06-08 13:25:00|7324.1|7309.1|7326.1|7311.1|7327.6|7312.6|7323.9|7308.9|39
1623159000000|2021-06-08 13:30:00|7326.2|7311.2|7328.7|7313.7|7329.5|7314.5|7325.8|7310.8|87
1623159300000|2021-06-08 13:35:00|7328.8|7313.8|7327|7312|7329.8|7314.8|7326.9|7311.9|58
1623159600000|2021-06-08 13:40:00|7327.1|7312.1|7327.3|7312.3|7327.4|7312.4|7326.8|7311.8|31
1623159900000|2021-06-08 13:45:00|7327.4|7312.4|7328.3|7313.3|7328.4|7313.4|7327.4|7312.4|14
1623160200000|2021-06-08 13:50:00|7328.4|7313.4|7329.6|7314.6|7330.2|7315.2|7328.2|7313.2|12
1623160500000|2021-06-08 13:55:00|7329.4|7314.4|7328.4|7313.4|7330.9|7315.9|7328.4|7313.4|55
1623160800000|2021-06-08 14:00:00|7328.2|7313.2|7327.8|7312.8|7328.4|7313.4|7327|7312|58
1623161100000|2021-06-08 14:05:00|7327.9|7312.9|7326.9|7311.9|7327.9|7312.9|7325.6|7310.6|34
1623161400000|2021-06-08 14:10:00|7327|7312|7325.6|7310.6|7327.1|7312.1|7325.3|7310.3|29
1623161700000|2021-06-08 14:15:00|7325.3|7310.3|7325.5|7310.5|7325.5|7310.5|7324.7|7309.7|40
1623162000000|2021-06-08 14:20:00|7325.4|7310.4|7325.4|7310.4|7326|7311|7325.4|7310.4|25
1623162300000|2021-06-08 14:25:00|7325.5|7310.5|7326.2|7311.2|7326.4|7311.4|7325.4|7310.4|36
1623162600000|2021-06-08 14:30:00|7326.3|7311.3|7326.5|7311.5|7327.5|7312.5|7326.2|7311.2|20
1623162900000|2021-06-08 14:35:00|7326.7|7311.7|7326.5|7311.5|7326.8|7311.8|7326.5|7311.5|4
1623163200000|2021-06-08 14:40:00|7325.7|7310.7|7326|7311|7326.6|7311.6|7325.3|7310.3|18
1623163500000|2021-06-08 14:45:00|7325.9|7310.9|7324.5|7309.5|7326.1|7311.1|7324.5|7309.5|52
1623163800000|2021-06-08 14:50:00|7324.4|7309.4|7324.1|7309.1|7324.4|7309.4|7324|7309|77
1623164100000|2021-06-08 14:55:00|7324.4|7309.4|7324.6|7309.6|7324.9|7309.9|7324.4|7309.4|11
1623164400000|2021-06-08 15:00:00|7324.5|7309.5|7324.5|7309.5|7324.6|7309.6|7324.5|7309.5|15
1623164700000|2021-06-08 15:05:00|7324.7|7309.7|7326|7311|7326|7311|7324.6|7309.6|10
1623165000000|2021-06-08 15:10:00|7326.1|7311.1|7326.2|7311.2|7326.7|7311.7|7326|7311|16
1623165300000|2021-06-08 15:15:00|7326.1|7311.1|7326|7311|7326.5|7311.5|7326|7311|5
1623165600000|2021-06-08 15:20:00|7325.6|7310.6|7325.4|7310.4|7325.6|7310.6|7325.4|7310.4|2
1623165900000|2021-06-08 15:25:00|7325.5|7310.5|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|3
1623166200000|2021-06-08 15:30:00|7325.7|7310.7|7325.5|7310.5|7325.7|7310.7|7325.5|7310.5|3
1623166500000|2021-06-08 15:35:00|7325.4|7310.4|7325.5|7310.5|7325.5|7310.5|7325.4|7310.4|2
1623166800000|2021-06-08 15:40:00|7325.6|7310.6|7326|7311|7326|7311|7325.5|7310.5|9
1623167100000|2021-06-08 15:45:00|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326.2|7311.2|2
1623167400000|2021-06-08 15:50:00|7326.9|7311.9|7327.5|7312.5|7327.5|7312.5|7326.8|7311.8|8
1623167700000|2021-06-08 15:55:00|7327.3|7312.3|7328|7313|7328.3|7313.3|7327.2|7312.2|29
1623168000000|2021-06-08 16:00:00|7328.1|7313.1|7331|7316|7331|7316|7327.9|7312.9|22
1623168300000|2021-06-08 16:05:00|7330.7|7315.7|7328.5|7313.5|7330.8|7315.8|7328.5|7313.5|31
1623168600000|2021-06-08 16:10:00|7328.6|7313.6|7328.5|7313.5|7329.1|7314.1|7328.5|7313.5|12
1623168900000|2021-06-08 16:15:00|7328.6|7313.6|7329.6|7314.6|7336.6|7314.7|7328.1|7308.3|56
1623169200000|2021-06-08 16:20:00|7329.5|7314.5|7329.8|7314.8|7337.2|7315.1|7329.5|7309.5|61
1623169500000|2021-06-08 16:25:00|7329.7|7314.7|7330.8|7315.8|7339|7317|7329.7|7311.8|40
1623169800000|2021-06-08 16:30:00|7330.6|7315.6|7330.1|7315.1|7334.1|7315.7|7328.4|7309.1|19
1623170100000|2021-06-08 16:35:00|7329.9|7314.9|7334.7|7309.7|7334.7|7315.1|7329.7|7309.3|13
1623170400000|2021-06-08 16:40:00|7329.8|7314.8|7336.4|7311.4|7336.4|7314.8|7328.5|7310.2|31
1623170700000|2021-06-08 16:45:00|7329.1|7314.1|7328.7|7313.7|7336.4|7314.1|7328.5|7311.4|52
1623171000000|2021-06-08 16:50:00|7328.9|7313.9|7328.6|7313.6|7329.7|7314.7|7328.5|7313.5|23
1623171300000|2021-06-08 16:55:00|7328.5|7313.5|7328.1|7313.1|7328.5|7313.5|7328.1|7313.1|9
1623171600000|2021-06-08 17:00:00|7328|7313|7328.1|7313.1|7328.1|7313.1|7328|7313|2
1623171900000|2021-06-08 17:05:00|7327.9|7312.9|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|2
1623172200000|2021-06-08 17:10:00|7327.9|7312.9|7327.9|7312.9|7328.4|7313.4|7327.9|7312.9|8
1623172500000|2021-06-08 17:15:00|7327.8|7312.8|7327.8|7312.8|7327.9|7312.9|7327.8|7312.8|3
1623172800000|2021-06-08 17:20:00|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|7327.7|7312.7|1
1623173100000|2021-06-08 17:25:00|7327.4|7312.4|7327.8|7312.8|7327.9|7312.9|7327.2|7312.2|10
1623173400000|2021-06-08 17:30:00|7327.9|7312.9|7328|7313|7328|7313|7327.9|7312.9|2
1623174300000|2021-06-08 17:45:00|7327.3|7312.3|7328.3|7313.3|7328.3|7313.3|7327.3|7312.3|7
1623175200000|2021-06-08 18:00:00|7328|7313|7328.6|7313.6|7328.6|7313.6|7327.7|7312.7|8
1623175500000|2021-06-08 18:05:00|7335.1|7310.1|7334.3|7309.3|7335.1|7314.7|7329.7|7309.3|5
1623175800000|2021-06-08 18:10:00|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|7334.1|7309.1|1
1623176100000|2021-06-08 18:15:00|7333.9|7308.9|7333.9|7308.9|7333.9|7308.9|7333.7|7308.7|4
1623176700000|2021-06-08 18:25:00|7334|7309|7334|7309|7334|7309|7334|7309|1
1623177000000|2021-06-08 18:30:00|7333.9|7308.9|7333.9|7308.9|7334.1|7309.1|7333.9|7308.9|3
1623177300000|2021-06-08 18:35:00|7334|7309|7329.1|7314.1|7334|7314.3|7328.9|7309|8
1623177600000|2021-06-08 18:40:00|7328.9|7313.9|7329.2|7314.2|7329.3|7314.3|7328.9|7313.9|31
1623177900000|2021-06-08 18:45:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1623178200000|2021-06-08 18:50:00|7328.9|7313.9|7329.3|7314.3|7329.3|7314.3|7328.9|7313.9|3
1623178500000|2021-06-08 18:55:00|7329.1|7314.1|7328.6|7313.6|7329.3|7314.3|7328.6|7313.6|7
1623179100000|2021-06-08 19:05:00|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|7328.5|7313.5|1
1623179400000|2021-06-08 19:10:00|7328.4|7313.4|7326.1|7311.1|7328.4|7313.4|7326|7311|13
1623179700000|2021-06-08 19:15:00|7326|7311|7326|7311|7326|7311|7325.9|7310.9|3
1623180000000|2021-06-08 19:20:00|7326.2|7311.2|7326.8|7311.8|7326.8|7311.8|7326|7311|4
1623180600000|2021-06-08 19:30:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1623181500000|2021-06-08 19:45:00|7327.5|7312.5|7337.6|7312.6|7337.8|7313.5|7327.5|7309.1|15
1623181800000|2021-06-08 19:50:00|7335.7|7310.7|7334|7309|7335.8|7315.9|7330.9|7308.4|18
1623182100000|2021-06-08 19:55:00|7333.5|7308.5|7334.8|7309.8|7334.8|7309.8|7333.5|7308.5|24
1623202200000|2021-06-09 01:30:00|7330.2|7305.2|7329.6|7304.6|7330.2|7305.2|7329.6|7304.6|3
1623202500000|2021-06-09 01:35:00|7329.7|7304.7|7329.7|7304.7|7329.9|7304.9|7329|7304|9
1623202800000|2021-06-09 01:40:00|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|7329.6|7304.6|1
1623204300000|2021-06-09 02:05:00|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|7330.4|7305.4|1
1623206100000|2021-06-09 02:35:00|7328.6|7303.6|7330.1|7305.1|7330.1|7305.1|7328.6|7303.6|4
1623206400000|2021-06-09 02:40:00|7330|7305|7329.1|7304.1|7330|7305|7329.1|7304.1|2
1623206700000|2021-06-09 02:45:00|7329.2|7304.2|7328.9|7303.9|7329.3|7304.3|7328.9|7303.9|9
1623207000000|2021-06-09 02:50:00|7329|7304|7324.4|7309.4|7329|7309.5|7323.8|7303.7|18
1623207300000|2021-06-09 02:55:00|7324.7|7309.7|7324.6|7309.6|7325.2|7310.2|7324.5|7309.5|17
1623207600000|2021-06-09 03:00:00|7324.8|7309.8|7327.9|7302.9|7329.8|7310|7322.5|7301.5|29
1623207900000|2021-06-09 03:05:00|7328|7303|7328|7303|7328|7303|7328|7303|1
1623208200000|2021-06-09 03:10:00|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|7328.8|7303.8|1
1623208500000|2021-06-09 03:15:00|7328.6|7303.6|7329|7304|7329|7304|7328.6|7303.6|3
1623208800000|2021-06-09 03:20:00|7328.7|7303.7|7329|7304|7329|7304|7328.7|7303.7|2
1623209400000|2021-06-09 03:30:00|7329.3|7304.3|7324.8|7309.8|7329.5|7310.8|7324.4|7303.1|43
1623209700000|2021-06-09 03:35:00|7324.9|7309.9|7325.2|7310.2|7332.4|7310.7|7323.9|7305.7|57
1623210000000|2021-06-09 03:40:00|7324.8|7309.8|7324.2|7309.2|7325.7|7310.7|7324.1|7309.1|31
1623210300000|2021-06-09 03:45:00|7324.3|7309.3|7324.3|7309.3|7324.7|7309.7|7324.2|7309.2|19
1623210600000|2021-06-09 03:50:00|7324.2|7309.2|7326.5|7311.5|7327.4|7312.4|7324|7309|44
1623210900000|2021-06-09 03:55:00|7326.4|7311.4|7325.5|7310.5|7326.5|7311.5|7325.4|7310.4|52
1623211200000|2021-06-09 04:00:00|7325.7|7310.7|7326.9|7311.9|7328.5|7313.5|7325.7|7310.7|37
1623211500000|2021-06-09 04:05:00|7327|7312|7325.8|7310.8|7327.2|7312.2|7325.3|7310.3|24
1623211800000|2021-06-09 04:10:00|7325.6|7310.6|7325.3|7310.3|7326|7311|7325.1|7310.1|13
1623212100000|2021-06-09 04:15:00|7325.8|7310.8|7325.8|7310.8|7325.8|7310.8|7325.3|7310.3|3
1623212400000|2021-06-09 04:20:00|7326|7311|7325.2|7310.2|7326|7311|7325.2|7310.2|15
1623212700000|2021-06-09 04:25:00|7325.3|7310.3|7323.5|7308.5|7325.3|7310.3|7322.4|7307.4|44
1623213000000|2021-06-09 04:30:00|7323.4|7308.4|7322.8|7307.8|7324.1|7309.1|7322.1|7307.1|91
1623213300000|2021-06-09 04:35:00|7322.7|7307.7|7322.9|7307.9|7323.8|7308.8|7321.4|7306.4|73
1623213600000|2021-06-09 04:40:00|7322.7|7307.7|7323|7308|7323.1|7308.1|7322.5|7307.5|12
1623213900000|2021-06-09 04:45:00|7323.1|7308.1|7322.9|7307.9|7323.1|7308.1|7322.4|7307.4|25
1623214200000|2021-06-09 04:50:00|7323|7308|7329|7314|7334|7314.2|7322.9|7307.9|51
1623214500000|2021-06-09 04:55:00|7329.2|7314.2|7329.3|7314.3|7346.4|7321.4|7328.7|7308.4|159
1623214800000|2021-06-09 05:00:00|7329.4|7314.4|7330.6|7315.6|7331.3|7316.3|7329.2|7314.2|118
1623215100000|2021-06-09 05:05:00|7330.7|7315.7|7327.5|7312.5|7330.7|7315.7|7326.9|7311.9|46
1623215400000|2021-06-09 05:10:00|7327.4|7312.4|7328.8|7313.8|7329.9|7314.9|7327.1|7312.1|75
1623215700000|2021-06-09 05:15:00|7328.9|7313.9|7328.8|7313.8|7329|7314|7328.1|7313.1|48
1623216000000|2021-06-09 05:20:00|7328.9|7313.9|7329.1|7314.1|7329.1|7314.1|7328.6|7313.6|35
1623216300000|2021-06-09 05:25:00|7329.6|7314.6|7329.9|7314.9|7329.9|7314.9|7329.5|7314.5|61
1623216600000|2021-06-09 05:30:00|7329.7|7314.7|7330.6|7315.6|7330.8|7315.8|7329.7|7314.7|29
1623216900000|2021-06-09 05:35:00|7330.5|7315.5|7332.9|7317.9|7333.6|7318.6|7330.5|7315.5|65
1623217200000|2021-06-09 05:40:00|7332.7|7317.7|7333.6|7318.6|7334.1|7319.1|7332.5|7317.5|56
1623217500000|2021-06-09 05:45:00|7333.5|7318.5|7333.6|7318.6|7334.6|7319.6|7333.5|7318.5|43
1623217800000|2021-06-09 05:50:00|7333.7|7318.7|7334.6|7319.6|7335.3|7320.3|7333.7|7318.7|44
1623218100000|2021-06-09 05:55:00|7334.5|7319.5|7332.6|7317.6|7334.9|7319.9|7332.6|7317.6|25
1623218400000|2021-06-09 06:00:00|7332.7|7317.7|7333|7318|7333.4|7318.4|7332.4|7317.4|30
1623218700000|2021-06-09 06:05:00|7333.5|7318.5|7333.9|7318.9|7334.2|7319.2|7333.5|7318.5|39
1623219000000|2021-06-09 06:10:00|7333.7|7318.7|7334.8|7319.8|7336|7321|7333.2|7318.2|91
1623219300000|2021-06-09 06:15:00|7334.9|7319.9|7334.8|7319.8|7335.8|7320.8|7334.6|7319.6|48
1623219600000|2021-06-09 06:20:00|7334.7|7319.7|7334.1|7319.1|7334.8|7319.8|7334.1|7319.1|21
1623219900000|2021-06-09 06:25:00|7334.2|7319.2|7333.6|7318.6|7334.3|7319.3|7333.5|7318.5|27
1623220200000|2021-06-09 06:30:00|7333.7|7318.7|7333|7318|7333.7|7318.7|7332.9|7317.9|37
1623220500000|2021-06-09 06:35:00|7332.9|7317.9|7331|7316|7333.1|7318.1|7331|7316|71
1623220800000|2021-06-09 06:40:00|7330.9|7315.9|7328.9|7313.9|7331|7316|7328.2|7313.2|76
1623221100000|2021-06-09 06:45:00|7329|7314|7329.1|7314.1|7330.1|7315.1|7328.7|7313.7|81
1623221400000|2021-06-09 06:50:00|7329|7314|7330.6|7315.6|7330.8|7315.8|7329|7314|47
1623221700000|2021-06-09 06:55:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|20
1623222000000|2021-06-09 07:00:00|7331|7316|7330|7315|7331.3|7316.3|7329.8|7314.8|35
1623222300000|2021-06-09 07:05:00|7330.1|7315.1|7329.1|7314.1|7330.1|7315.1|7329|7314|34
1623222600000|2021-06-09 07:10:00|7329|7314|7329.5|7314.5|7330.5|7315.5|7329|7314|35
1623222900000|2021-06-09 07:15:00|7329.4|7314.4|7329.7|7314.7|7330.7|7315.7|7329|7314|54
1623223200000|2021-06-09 07:20:00|7329.8|7314.8|7329.3|7314.3|7330.4|7315.4|7329.3|7314.3|39
1623223500000|2021-06-09 07:25:00|7329.4|7314.4|7330.4|7315.4|7330.4|7315.4|7329.3|7314.3|37
1623223800000|2021-06-09 07:30:00|7330.6|7315.6|7331|7316|7332|7317|7330.4|7315.4|55
1623224100000|2021-06-09 07:35:00|7330.9|7315.9|7331|7316|7331.3|7316.3|7329.5|7314.5|51
1623224400000|2021-06-09 07:40:00|7330.9|7315.9|7331.9|7316.9|7331.9|7316.9|7330.7|7315.7|62
1623224700000|2021-06-09 07:45:00|7331.7|7316.7|7332.8|7317.8|7333.5|7318.5|7331.7|7316.7|49
1623225000000|2021-06-09 07:50:00|7333|7318|7333.4|7318.4|7333.6|7318.6|7332.4|7317.4|50
1623225300000|2021-06-09 07:55:00|7333.2|7318.2|7332|7317|7333.4|7318.4|7331.8|7316.8|46
1623225600000|2021-06-09 08:00:00|7332.1|7317.1|7331.2|7316.2|7332.3|7317.3|7330.5|7315.5|33
1623225900000|2021-06-09 08:05:00|7331|7316|7329.3|7314.3|7331.3|7316.3|7329.3|7314.3|31
1623226200000|2021-06-09 08:10:00|7329.2|7314.2|7328.4|7313.4|7329.3|7314.3|7328.2|7313.2|39
1623226500000|2021-06-09 08:15:00|7328.2|7313.2|7328.8|7313.8|7328.8|7313.8|7327.9|7312.9|26
1623226800000|2021-06-09 08:20:00|7328.6|7313.6|7327.6|7312.6|7329.2|7314.2|7327.6|7312.6|28
1623227100000|2021-06-09 08:25:00|7327.2|7312.2|7328.1|7313.1|7328.9|7313.9|7326.7|7311.7|52
1623227400000|2021-06-09 08:30:00|7328.4|7313.4|7328.8|7313.8|7329.2|7314.2|7327.8|7312.8|31
1623227700000|2021-06-09 08:35:00|7328.9|7313.9|7329.4|7314.4|7329.7|7314.7|7328.6|7313.6|26
1623228000000|2021-06-09 08:40:00|7329.3|7314.3|7328.5|7313.5|7329.6|7314.6|7327.6|7312.6|32
1623228300000|2021-06-09 08:45:00|7328.8|7313.8|7327.6|7312.6|7328.9|7313.9|7327.5|7312.5|48
1623228600000|2021-06-09 08:50:00|7327.8|7312.8|7325.5|7310.5|7328.2|7313.2|7323.2|7308.2|111
1623228900000|2021-06-09 08:55:00|7325.4|7310.4|7325.7|7310.7|7325.7|7310.7|7325.4|7310.4|22
1623229200000|2021-06-09 09:00:00|7325.5|7310.5|7327|7312|7327.1|7312.1|7323.6|7308.6|59
1623229500000|2021-06-09 09:05:00|7327.1|7312.1|7328.5|7313.5|7329.8|7314.8|7327.1|7312.1|78
1623229800000|2021-06-09 09:10:00|7328.3|7313.3|7330.1|7315.1|7330.2|7315.2|7328.3|7313.3|73
1623230100000|2021-06-09 09:15:00|7329.8|7314.8|7329.2|7314.2|7330.3|7315.3|7329.1|7314.1|19
1623230400000|2021-06-09 09:20:00|7328.8|7313.8|7329|7314|7329.1|7314.1|7327.9|7312.9|46
1623230700000|2021-06-09 09:25:00|7328.8|7313.8|7329|7314|7329.1|7314.1|7328.5|7313.5|11
1623231000000|2021-06-09 09:30:00|7328.8|7313.8|7329.1|7314.1|7329.1|7314.1|7328.1|7313.1|19
1623231300000|2021-06-09 09:35:00|7329|7314|7329.5|7314.5|7329.8|7314.8|7329|7314|30
1623231600000|2021-06-09 09:40:00|7329.6|7314.6|7330.8|7315.8|7330.8|7315.8|7329.5|7314.5|34
1623231900000|2021-06-09 09:45:00|7331|7316|7330.1|7315.1|7331.3|7316.3|7329.6|7314.6|14
1623232200000|2021-06-09 09:50:00|7330.2|7315.2|7330.3|7315.3|7331.1|7316.1|7329.4|7314.4|51
1623232500000|2021-06-09 09:55:00|7330|7315|7329.6|7314.6|7330.4|7315.4|7329.4|7314.4|22
1623232800000|2021-06-09 10:00:00|7329.8|7314.8|7329.6|7314.6|7330|7315|7329.1|7314.1|33
1623233100000|2021-06-09 10:05:00|7329.5|7314.5|7329.1|7314.1|7329.5|7314.5|7329|7314|11
1623233400000|2021-06-09 10:10:00|7328.8|7313.8|7329.3|7314.3|7329.4|7314.4|7328.8|7313.8|12
1623233700000|2021-06-09 10:15:00|7329|7314|7329.5|7314.5|7329.5|7314.5|7329|7314|6
1623234000000|2021-06-09 10:20:00|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7329.2|7314.2|7
1623234300000|2021-06-09 10:25:00|7329.2|7314.2|7328.7|7313.7|7329.3|7314.3|7328.7|7313.7|20
1623234600000|2021-06-09 10:30:00|7328.4|7313.4|7330.3|7315.3|7330.3|7315.3|7328.4|7313.4|30
1623234900000|2021-06-09 10:35:00|7330.1|7315.1|7330|7315|7330.3|7315.3|7329.5|7314.5|14
1623235200000|2021-06-09 10:40:00|7329.8|7314.8|7329.2|7314.2|7329.8|7314.8|7329.2|7314.2|5
1623235500000|2021-06-09 10:45:00|7329|7314|7327|7312|7329.3|7314.3|7326.9|7311.9|42
1623235800000|2021-06-09 10:50:00|7327.1|7312.1|7327.8|7312.8|7328.8|7313.8|7327|7312|30
1623236100000|2021-06-09 10:55:00|7328.1|7313.1|7328.1|7313.1|7328.1|7313.1|7327.6|7312.6|21
1623236400000|2021-06-09 11:00:00|7328|7313|7328.2|7313.2|7328.5|7313.5|7327.9|7312.9|22
1623236700000|2021-06-09 11:05:00|7328.1|7313.1|7328.5|7313.5|7328.5|7313.5|7327.3|7312.3|22
1623237000000|2021-06-09 11:10:00|7328.7|7313.7|7327.9|7312.9|7329|7314|7327.8|7312.8|40
1623237300000|2021-06-09 11:15:00|7328|7313|7328.4|7313.4|7328.8|7313.8|7327.6|7312.6|39
1623237600000|2021-06-09 11:20:00|7328.5|7313.5|7329.2|7314.2|7329.4|7314.4|7328.1|7313.1|40
1623237900000|2021-06-09 11:25:00|7329.1|7314.1|7327|7312|7329.2|7314.2|7327|7312|54
1623238500000|2021-06-09 11:35:00|7327.2|7312.2|7328.5|7313.5|7329.2|7314.2|7327.2|7312.2|11
1623238800000|2021-06-09 11:40:00|7330|7315|7329.5|7314.5|7330.5|7315.5|7329.5|7314.5|6
1623239100000|2021-06-09 11:45:00|7333.1|7308.1|7329.2|7314.2|7333.5|7314.3|7328.9|7307.3|9
1623239400000|2021-06-09 11:50:00|7329.7|7314.7|7328.3|7313.3|7329.7|7314.7|7327.7|7312.7|48
1623239700000|2021-06-09 11:55:00|7328.4|7313.4|7327.6|7312.6|7333.4|7313.8|7327.3|7308.1|29
1623240000000|2021-06-09 12:00:00|7328.7|7313.7|7327.6|7312.6|7329.1|7314.1|7327.5|7312.5|66
1623240300000|2021-06-09 12:05:00|7328.2|7313.2|7328.2|7313.2|7328.4|7313.4|7327.3|7312.3|46
1623240600000|2021-06-09 12:10:00|7327.6|7312.6|7327.9|7312.9|7328.4|7313.4|7327.1|7312.1|48
1623240900000|2021-06-09 12:15:00|7327.5|7312.5|7326.9|7311.9|7327.9|7312.9|7326.7|7311.7|30
1623241200000|2021-06-09 12:20:00|7326.3|7311.3|7326.8|7311.8|7327|7312|7326.2|7311.2|16
1623241500000|2021-06-09 12:25:00|7326.9|7311.9|7326.9|7311.9|7327|7312|7326.5|7311.5|12
1623241800000|2021-06-09 12:30:00|7326.3|7311.3|7325.1|7310.1|7326.3|7311.3|7325.1|7310.1|23
1623242100000|2021-06-09 12:35:00|7325.2|7310.2|7325.2|7310.2|7325.3|7310.3|7325|7310|10
1623242400000|2021-06-09 12:40:00|7325.1|7310.1|7325.2|7310.2|7325.2|7310.2|7325|7310|4
1623242700000|2021-06-09 12:45:00|7324.8|7309.8|7325.1|7310.1|7325.3|7310.3|7324.6|7309.6|10
1623243000000|2021-06-09 12:50:00|7325.2|7310.2|7325.8|7310.8|7325.8|7310.8|7325|7310|17
1623243300000|2021-06-09 12:55:00|7325.7|7310.7|7326.4|7311.4|7326.6|7311.6|7325.7|7310.7|18
1623243600000|2021-06-09 13:00:00|7326.3|7311.3|7326.4|7311.4|7326.5|7311.5|7326.2|7311.2|22
1623243900000|2021-06-09 13:05:00|7326.6|7311.6|7325.8|7310.8|7326.6|7311.6|7325.6|7310.6|9
1623244200000|2021-06-09 13:10:00|7326|7311|7326.8|7311.8|7326.8|7311.8|7325.8|7310.8|21
1623244500000|2021-06-09 13:15:00|7326.6|7311.6|7327.3|7312.3|7327.3|7312.3|7326.3|7311.3|11
1623244800000|2021-06-09 13:20:00|7327|7312|7325.6|7310.6|7327|7312|7325.6|7310.6|10
1623245100000|2021-06-09 13:25:00|7325.7|7310.7|7326.2|7311.2|7327|7312|7325.5|7310.5|35
1623245400000|2021-06-09 13:30:00|7326|7311|7326.4|7311.4|7327.2|7312.2|7326|7311|67
1623245700000|2021-06-09 13:35:00|7326.3|7311.3|7325.7|7310.7|7326.3|7311.3|7325.7|7310.7|11
1623246000000|2021-06-09 13:40:00|7325.6|7310.6|7325.8|7310.8|7325.8|7310.8|7325.5|7310.5|9
1623246300000|2021-06-09 13:45:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7325.3|7310.3|18
1623246600000|2021-06-09 13:50:00|7325.3|7310.3|7324.5|7309.5|7325.3|7310.3|7324.3|7309.3|11
1623246900000|2021-06-09 13:55:00|7324.7|7309.7|7325.1|7310.1|7325.3|7310.3|7324.7|7309.7|7
1623247200000|2021-06-09 14:00:00|7325|7310|7324.8|7309.8|7325.1|7310.1|7324.6|7309.6|10
1623247500000|2021-06-09 14:05:00|7324.9|7309.9|7327.1|7312.1|7327.3|7312.3|7324.8|7309.8|20
1623247800000|2021-06-09 14:10:00|7327|7312|7328.1|7313.1|7328.2|7313.2|7327|7312|5
1623248100000|2021-06-09 14:15:00|7328.2|7313.2|7328.1|7313.1|7328.2|7313.2|7328|7313|13
1623248400000|2021-06-09 14:20:00|7328|7313|7328.2|7313.2|7328.2|7313.2|7327|7312|16
1623248700000|2021-06-09 14:25:00|7328|7313|7327.7|7312.7|7328.2|7313.2|7327.3|7312.3|8
1623249000000|2021-06-09 14:30:00|7327.6|7312.6|7327.8|7312.8|7327.9|7312.9|7327.6|7312.6|9
1623249300000|2021-06-09 14:35:00|7328|7313|7328|7313|7328.2|7313.2|7327.6|7312.6|41
1623249600000|2021-06-09 14:40:00|7327.9|7312.9|7328.3|7313.3|7328.3|7313.3|7327.9|7312.9|7
1623249900000|2021-06-09 14:45:00|7328.2|7313.2|7328|7313|7328.3|7313.3|7327.6|7312.6|35
1623250200000|2021-06-09 14:50:00|7327.8|7312.8|7329.1|7314.1|7329.3|7314.3|7327.5|7312.5|43
1623250500000|2021-06-09 14:55:00|7329|7314|7331.4|7316.4|7331.5|7316.5|7328.3|7313.3|64
1623250800000|2021-06-09 15:00:00|7331.3|7316.3|7331.4|7316.4|7331.8|7316.8|7330.9|7315.9|59
1623251100000|2021-06-09 15:05:00|7331.6|7316.6|7331.2|7316.2|7331.6|7316.6|7330.9|7315.9|54
1623251400000|2021-06-09 15:10:00|7331.4|7316.4|7331.3|7316.3|7331.4|7316.4|7331.3|7316.3|2
1623251700000|2021-06-09 15:15:00|7331.4|7316.4|7331.4|7316.4|7331.5|7316.5|7331.2|7316.2|45
1623252000000|2021-06-09 15:20:00|7331.3|7316.3|7331.1|7316.1|7332|7317|7330|7315|52
1623252300000|2021-06-09 15:25:00|7331|7316|7331.3|7316.3|7331.4|7316.4|7331|7316|14
1623252600000|2021-06-09 15:30:00|7331.2|7316.2|7332.2|7317.2|7333|7318|7331.2|7316.2|70
1623252900000|2021-06-09 15:35:00|7332|7317|7331.3|7316.3|7332.2|7317.2|7331.1|7316.1|14
1623253200000|2021-06-09 15:40:00|7331.4|7316.4|7329.3|7314.3|7331.4|7316.4|7329.3|7314.3|39
1623253500000|2021-06-09 15:45:00|7329.5|7314.5|7329.4|7314.4|7329.7|7314.7|7329.3|7314.3|8
1623253800000|2021-06-09 15:50:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|4
1623254100000|2021-06-09 15:55:00|7329.6|7314.6|7329.7|7314.7|7329.7|7314.7|7329.5|7314.5|5
1623254400000|2021-06-09 16:00:00|7329.6|7314.6|7329.5|7314.5|7329.6|7314.6|7329.5|7314.5|2
1623254700000|2021-06-09 16:05:00|7329.7|7314.7|7329.6|7314.6|7329.7|7314.7|7329.4|7314.4|6
1623255000000|2021-06-09 16:10:00|7329.7|7314.7|7330.3|7315.3|7330.3|7315.3|7329.7|7314.7|6
1623255300000|2021-06-09 16:15:00|7330.4|7315.4|7331.8|7316.8|7331.8|7316.8|7330.4|7315.4|7
1623255600000|2021-06-09 16:20:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.4|7316.4|3
1623256200000|2021-06-09 16:30:00|7331.6|7316.6|7332.1|7317.1|7332.2|7317.2|7331.5|7316.5|8
1623256500000|2021-06-09 16:35:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1623257100000|2021-06-09 16:45:00|7332|7317|7332.1|7317.1|7332.1|7317.1|7332|7317|2
1623257700000|2021-06-09 16:55:00|7332|7317|7331.8|7316.8|7332|7317|7331.8|7316.8|2
1623258000000|2021-06-09 17:00:00|7331.9|7316.9|7331.6|7316.6|7331.9|7316.9|7331.5|7316.5|6
1623258300000|2021-06-09 17:05:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.5|7316.5|8
1623258600000|2021-06-09 17:10:00|7331.4|7316.4|7330.6|7315.6|7331.4|7316.4|7330.6|7315.6|4
1623258900000|2021-06-09 17:15:00|7330.4|7315.4|7331.1|7316.1|7331.1|7316.1|7330.2|7315.2|11
1623259200000|2021-06-09 17:20:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7331|7316|4
1623259500000|2021-06-09 17:25:00|7331|7316|7331|7316|7331.1|7316.1|7331|7316|7
1623259800000|2021-06-09 17:30:00|7331.1|7316.1|7332|7317|7332.3|7317.3|7331|7316|12
1623260100000|2021-06-09 17:35:00|7332.1|7317.1|7331.9|7316.9|7332.4|7317.4|7331.4|7316.4|15
1623260400000|2021-06-09 17:40:00|7331.8|7316.8|7332.3|7317.3|7336.1|7317.3|7331.2|7311|24
1623261300000|2021-06-09 17:55:00|7332.1|7317.1|7331.4|7316.4|7332.1|7317.1|7331.4|7316.4|15
1623261600000|2021-06-09 18:00:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.1|7316.1|6
1623261900000|2021-06-09 18:05:00|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|7331.5|7316.5|1
1623262200000|2021-06-09 18:10:00|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|7331.4|7316.4|1
1623262500000|2021-06-09 18:15:00|7332.1|7317.1|7332.2|7317.2|7332.2|7317.2|7332.1|7317.1|2
1623262800000|2021-06-09 18:20:00|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|7332.1|7317.1|1
1623263100000|2021-06-09 18:25:00|7331.8|7316.8|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|3
1623263700000|2021-06-09 18:35:00|7331.5|7316.5|7331.6|7316.6|7331.7|7316.7|7331.5|7316.5|5
1623264000000|2021-06-09 18:40:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|3
1623264300000|2021-06-09 18:45:00|7331.7|7316.7|7331.3|7316.3|7331.7|7316.7|7331.3|7316.3|3
1623264600000|2021-06-09 18:50:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.6|7315.6|2
1623264900000|2021-06-09 18:55:00|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|7330.7|7315.7|1
1623265200000|2021-06-09 19:00:00|7330.8|7315.8|7331.5|7316.5|7331.5|7316.5|7330.8|7315.8|9
1623265500000|2021-06-09 19:05:00|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|7331.2|7316.2|1
1623266400000|2021-06-09 19:20:00|7331.4|7316.4|7330.6|7315.6|7331.5|7316.5|7330.6|7315.6|9
1623266700000|2021-06-09 19:25:00|7330.7|7315.7|7330.3|7315.3|7330.7|7315.7|7329.7|7314.7|15
1623267000000|2021-06-09 19:30:00|7330.4|7315.4|7330.4|7315.4|7330.4|7315.4|7329.9|7314.9|5
1623267300000|2021-06-09 19:35:00|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|7330.3|7315.3|1
1623267900000|2021-06-09 19:45:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|1
1623268500000|2021-06-09 19:55:00|7330.7|7315.7|7330.6|7315.6|7330.7|7315.7|7330.4|7315.4|4
1623288600000|2021-06-10 01:30:00|7336|7311|7336|7311|7336|7311|7336|7311|1
1623288900000|2021-06-10 01:35:00|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|7334.6|7309.6|1
1623293700000|2021-06-10 02:55:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1623294000000|2021-06-10 03:00:00|7335.4|7310.4|7334.9|7309.9|7336.1|7311.1|7334.8|7309.8|5
1623294300000|2021-06-10 03:05:00|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|7334.8|7309.8|1
1623294900000|2021-06-10 03:15:00|7334.9|7309.9|7335.6|7310.6|7335.6|7310.6|7334.9|7309.9|2
1623295200000|2021-06-10 03:20:00|7335.5|7310.5|7335.6|7310.6|7335.6|7310.6|7335.5|7310.5|2
1623295500000|2021-06-10 03:25:00|7335.5|7310.5|7335.6|7310.6|7335.6|7310.6|7334.8|7309.8|3
1623295800000|2021-06-10 03:30:00|7335.7|7310.7|7336.2|7311.2|7338.5|7313.5|7335.7|7310.7|48
1623296100000|2021-06-10 03:35:00|7336.3|7311.3|7330.5|7315.5|7337.3|7317.6|7330.2|7311.3|33
1623296400000|2021-06-10 03:40:00|7330.4|7315.4|7331|7316|7331.1|7316.1|7329.8|7314.8|31
1623296700000|2021-06-10 03:45:00|7330.9|7315.9|7331|7316|7331.1|7316.1|7330.8|7315.8|19
1623297000000|2021-06-10 03:50:00|7330.9|7315.9|7331.7|7316.7|7332.1|7317.1|7330.8|7315.8|73
1623297300000|2021-06-10 03:55:00|7331.4|7316.4|7331.7|7316.7|7331.7|7316.7|7331.4|7316.4|11
1623297600000|2021-06-10 04:00:00|7331.9|7316.9|7332.2|7317.2|7332.5|7317.5|7331.9|7316.9|11
1623297900000|2021-06-10 04:05:00|7332.3|7317.3|7332.1|7317.1|7333.8|7318.8|7332.1|7317.1|31
1623298200000|2021-06-10 04:10:00|7332.3|7317.3|7331.3|7316.3|7332.6|7317.6|7331.3|7316.3|16
1623298500000|2021-06-10 04:15:00|7331.5|7316.5|7331.6|7316.6|7331.6|7316.6|7331.4|7316.4|9
1623298800000|2021-06-10 04:20:00|7331.5|7316.5|7331.1|7316.1|7331.6|7316.6|7331|7316|11
1623299100000|2021-06-10 04:25:00|7330.8|7315.8|7328.5|7313.5|7330.8|7315.8|7328.5|7313.5|23
1623299400000|2021-06-10 04:30:00|7327.5|7312.5|7329.6|7314.6|7330|7315|7326.7|7311.7|84
1623299700000|2021-06-10 04:35:00|7329.7|7314.7|7330|7315|7330.8|7315.8|7329.6|7314.6|29
1623300000000|2021-06-10 04:40:00|7329.8|7314.8|7328|7313|7329.8|7314.8|7327.4|7312.4|83
1623300300000|2021-06-10 04:45:00|7327.9|7312.9|7328.4|7313.4|7328.7|7313.7|7327.5|7312.5|44
1623300600000|2021-06-10 04:50:00|7328.3|7313.3|7327.7|7312.7|7328.4|7313.4|7326.8|7311.8|54
1623300900000|2021-06-10 04:55:00|7327.8|7312.8|7329.3|7314.3|7330.1|7315.1|7327.7|7312.7|74
1623301200000|2021-06-10 05:00:00|7329.6|7314.6|7329.1|7314.1|7329.9|7314.9|7327.6|7312.6|66
1623301500000|2021-06-10 05:05:00|7329.3|7314.3|7329|7314|7330.8|7315.8|7328.8|7313.8|42
1623301800000|2021-06-10 05:10:00|7328.9|7313.9|7329.5|7314.5|7329.7|7314.7|7328.9|7313.9|20
1623302100000|2021-06-10 05:15:00|7329.6|7314.6|7329.5|7314.5|7329.9|7314.9|7329.5|7314.5|16
1623302400000|2021-06-10 05:20:00|7330.1|7315.1|7330.2|7315.2|7330.7|7315.7|7330.1|7315.1|12
1623302700000|2021-06-10 05:25:00|7330.4|7315.4|7330.8|7315.8|7331.2|7316.2|7330.4|7315.4|40
1623303000000|2021-06-10 05:30:00|7330.7|7315.7|7331.9|7316.9|7332.8|7317.8|7330.7|7315.7|45
1623303300000|2021-06-10 05:35:00|7332|7317|7332.1|7317.1|7332.4|7317.4|7331.7|7316.7|21
1623303600000|2021-06-10 05:40:00|7332|7317|7330.5|7315.5|7332.9|7317.9|7330.5|7315.5|56
1623303900000|2021-06-10 05:45:00|7330.6|7315.6|7330.9|7315.9|7331|7316|7329.7|7314.7|60
1623304200000|2021-06-10 05:50:00|7331|7316|7331.1|7316.1|7331.1|7316.1|7330.3|7315.3|29
1623304500000|2021-06-10 05:55:00|7331.2|7316.2|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|27
1623304800000|2021-06-10 06:00:00|7330.8|7315.8|7330.1|7315.1|7331|7316|7330|7315|27
1623305100000|2021-06-10 06:05:00|7330.2|7315.2|7330.4|7315.4|7330.8|7315.8|7329.9|7314.9|44
1623305400000|2021-06-10 06:10:00|7330.5|7315.5|7330.8|7315.8|7330.8|7315.8|7330.3|7315.3|19
1623305700000|2021-06-10 06:15:00|7330.7|7315.7|7330.3|7315.3|7331.5|7316.5|7329.8|7314.8|37
1623306000000|2021-06-10 06:20:00|7330.2|7315.2|7332.3|7317.3|7332.4|7317.4|7330.1|7315.1|28
1623306300000|2021-06-10 06:25:00|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.4|7316.4|44
1623306600000|2021-06-10 06:30:00|7331.7|7316.7|7331.7|7316.7|7332.8|7317.8|7331.6|7316.6|41
1623306900000|2021-06-10 06:35:00|7331.8|7316.8|7331.6|7316.6|7331.9|7316.9|7331.1|7316.1|79
1623307200000|2021-06-10 06:40:00|7331.4|7316.4|7330.2|7315.2|7331.6|7316.6|7330.2|7315.2|28
1623307500000|2021-06-10 06:45:00|7330.1|7315.1|7330.4|7315.4|7330.9|7315.9|7329.6|7314.6|31
1623307800000|2021-06-10 06:50:00|7330.5|7315.5|7330.6|7315.6|7330.7|7315.7|7330.3|7315.3|11
1623308100000|2021-06-10 06:55:00|7330.8|7315.8|7331.4|7316.4|7331.8|7316.8|7330.8|7315.8|26
1623308400000|2021-06-10 07:00:00|7331.3|7316.3|7331.6|7316.6|7331.8|7316.8|7331.3|7316.3|20
1623308700000|2021-06-10 07:05:00|7331.5|7316.5|7332|7317|7332.8|7317.8|7331.2|7316.2|40
1623309000000|2021-06-10 07:10:00|7331.9|7316.9|7331.7|7316.7|7333.5|7318.5|7331.6|7316.6|43
1623309300000|2021-06-10 07:15:00|7332.2|7317.2|7333.7|7318.7|7334.2|7319.2|7332.2|7317.2|49
1623309600000|2021-06-10 07:20:00|7333.8|7318.8|7335.8|7320.8|7335.9|7320.9|7333.6|7318.6|76
1623309900000|2021-06-10 07:25:00|7335.6|7320.6|7338.1|7323.1|7338.5|7323.5|7335|7320|72
1623310200000|2021-06-10 07:30:00|7338.2|7323.2|7340.3|7325.3|7341.3|7326.3|7338.2|7323.2|128
1623310500000|2021-06-10 07:35:00|7340.5|7325.5|7341.3|7326.3|7342.8|7327.8|7340|7325|94
1623310800000|2021-06-10 07:40:00|7341.1|7326.1|7340.1|7325.1|7342.8|7327.8|7339.6|7324.6|82
1623311100000|2021-06-10 07:45:00|7339.8|7324.8|7339.3|7324.3|7340.3|7325.3|7338.8|7323.8|43
1623311400000|2021-06-10 07:50:00|7339.4|7324.4|7341.3|7326.3|7341.8|7326.8|7339.3|7324.3|47
1623311700000|2021-06-10 07:55:00|7341.2|7326.2|7340.3|7325.3|7341.2|7326.2|7339.9|7324.9|81
1623312000000|2021-06-10 08:00:00|7340|7325|7339.2|7324.2|7340.5|7325.5|7339|7324|17
1623312300000|2021-06-10 08:05:00|7339.3|7324.3|7339.2|7324.2|7339.8|7324.8|7339.2|7324.2|19
1623312600000|2021-06-10 08:10:00|7339.3|7324.3|7339.8|7324.8|7339.8|7324.8|7338.5|7323.5|24
1623312900000|2021-06-10 08:15:00|7340.1|7325.1|7340.8|7325.8|7341|7326|7338.8|7323.8|44
1623313200000|2021-06-10 08:20:00|7341.1|7326.1|7341|7326|7342.8|7327.8|7341|7326|53
1623313500000|2021-06-10 08:25:00|7341.1|7326.1|7342.4|7327.4|7343.2|7328.2|7341|7326|66
1623313800000|2021-06-10 08:30:00|7342.8|7327.8|7344.4|7329.4|7346.1|7331.1|7342.5|7327.5|85
1623314100000|2021-06-10 08:35:00|7344.5|7329.5|7343.1|7328.1|7344.6|7329.6|7342.1|7327.1|47
1623314400000|2021-06-10 08:40:00|7342.9|7327.9|7343.4|7328.4|7343.9|7328.9|7341.7|7326.7|104
1623314700000|2021-06-10 08:45:00|7343.5|7328.5|7344.3|7329.3|7345|7330|7343.5|7328.5|31
1623315000000|2021-06-10 08:50:00|7344.1|7329.1|7344.1|7329.1|7344.6|7329.6|7343.9|7328.9|24
1623315300000|2021-06-10 08:55:00|7343.9|7328.9|7343.1|7328.1|7345.2|7330.2|7343|7328|50
1623315600000|2021-06-10 09:00:00|7343.2|7328.2|7342.7|7327.7|7343.2|7328.2|7341.5|7326.5|19
1623315900000|2021-06-10 09:05:00|7342.3|7327.3|7340.8|7325.8|7342.3|7327.3|7340.7|7325.7|12
1623316200000|2021-06-10 09:10:00|7340.7|7325.7|7342|7327|7342.1|7327.1|7340.7|7325.7|17
1623316500000|2021-06-10 09:15:00|7341.9|7326.9|7342|7327|7342.9|7327.9|7341.8|7326.8|23
1623316800000|2021-06-10 09:20:00|7342.2|7327.2|7340.3|7325.3|7342.2|7327.2|7340.3|7325.3|31
1623317100000|2021-06-10 09:25:00|7340.5|7325.5|7341|7326|7341.1|7326.1|7340.5|7325.5|7
1623317400000|2021-06-10 09:30:00|7340.6|7325.6|7339.2|7324.2|7340.6|7325.6|7339|7324|41
1623317700000|2021-06-10 09:35:00|7339.1|7324.1|7338.3|7323.3|7339.5|7324.5|7338.1|7323.1|14
1623318000000|2021-06-10 09:40:00|7338.7|7323.7|7338.9|7323.9|7339.3|7324.3|7338.1|7323.1|43
1623318300000|2021-06-10 09:45:00|7339|7324|7339.3|7324.3|7339.3|7324.3|7338.6|7323.6|13
1623318600000|2021-06-10 09:50:00|7339.5|7324.5|7339.5|7324.5|7339.6|7324.6|7339.2|7324.2|16
1623318900000|2021-06-10 09:55:00|7339.4|7324.4|7339.3|7324.3|7339.5|7324.5|7337.9|7322.9|39
1623319200000|2021-06-10 10:00:00|7339.5|7324.5|7340.3|7325.3|7340.3|7325.3|7338.6|7323.6|49
1623319500000|2021-06-10 10:05:00|7339.9|7324.9|7340|7325|7340|7325|7338.8|7323.8|20
1623319800000|2021-06-10 10:10:00|7340.2|7325.2|7341.6|7326.6|7341.8|7326.8|7340.2|7325.2|34
1623320100000|2021-06-10 10:15:00|7341.8|7326.8|7341.2|7326.2|7342.6|7327.6|7340.4|7325.4|20
1623320700000|2021-06-10 10:25:00|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.3|7325.3|12
1623321000000|2021-06-10 10:30:00|7340.4|7325.4|7341.2|7326.2|7341.2|7326.2|7340.4|7325.4|9
1623321300000|2021-06-10 10:35:00|7340.9|7325.9|7340.5|7325.5|7340.9|7325.9|7340.4|7325.4|9
1623321600000|2021-06-10 10:40:00|7340.6|7325.6|7340.6|7325.6|7340.8|7325.8|7340.2|7325.2|17
1623321900000|2021-06-10 10:45:00|7340.5|7325.5|7341.3|7326.3|7341.3|7326.3|7340.5|7325.5|9
1623322200000|2021-06-10 10:50:00|7341.6|7326.6|7341.3|7326.3|7341.6|7326.6|7341.1|7326.1|13
1623322500000|2021-06-10 10:55:00|7341.2|7326.2|7341.6|7326.6|7342|7327|7341.1|7326.1|28
1623322800000|2021-06-10 11:00:00|7341.9|7326.9|7341.6|7326.6|7342.4|7327.4|7341.6|7326.6|21
1623323100000|2021-06-10 11:05:00|7341.7|7326.7|7342.1|7327.1|7342.3|7327.3|7341.5|7326.5|35
1623323400000|2021-06-10 11:10:00|7341.8|7326.8|7341.6|7326.6|7341.8|7326.8|7341.5|7326.5|37
1623323700000|2021-06-10 11:15:00|7341.7|7326.7|7341.2|7326.2|7341.9|7326.9|7340.8|7325.8|47
1623324000000|2021-06-10 11:20:00|7341|7326|7340.7|7325.7|7341|7326|7340|7325|58
1623324300000|2021-06-10 11:25:00|7340.6|7325.6|7340.2|7325.2|7341.5|7326.5|7339.8|7324.8|86
1623324600000|2021-06-10 11:30:00|7340.3|7325.3|7341.5|7326.5|7341.6|7326.6|7340.3|7325.3|16
1623324900000|2021-06-10 11:35:00|7341.4|7326.4|7340.7|7325.7|7342|7327|7340.7|7325.7|25
1623325200000|2021-06-10 11:40:00|7340.9|7325.9|7341.5|7326.5|7342|7327|7340.9|7325.9|21
1623325500000|2021-06-10 11:45:00|7342|7327|7341.5|7326.5|7342.1|7327.1|7341|7326|19
1623325800000|2021-06-10 11:50:00|7341.6|7326.6|7347.2|7322.2|7347.2|7327.5|7341.5|7322.2|36
1623326100000|2021-06-10 11:55:00|7347.4|7322.4|7347.7|7322.7|7349.3|7327.8|7341.6|7322|136
1623326400000|2021-06-10 12:00:00|7347.8|7322.8|7345.2|7330.2|7351.1|7332|7344.7|7322.8|91
1623326700000|2021-06-10 12:05:00|7345.1|7330.1|7344.8|7329.8|7345.3|7330.3|7344.8|7329.8|27
1623327000000|2021-06-10 12:10:00|7344.9|7329.9|7344.9|7329.9|7351.2|7331|7344.9|7325.6|58
1623327300000|2021-06-10 12:15:00|7350.9|7325.9|7344|7329|7351|7329.8|7343.6|7323.5|62
1623327600000|2021-06-10 12:20:00|7343.8|7328.8|7343.7|7328.7|7343.9|7328.9|7343.6|7328.6|34
1623327900000|2021-06-10 12:25:00|7343.6|7328.6|7345.2|7320.2|7348.3|7329.3|7342.6|7320.2|25
1623328200000|2021-06-10 12:30:00|7345.1|7320.1|7345.8|7320.8|7350.1|7329.3|7344|7320.1|327
1623328500000|2021-06-10 12:35:00|7345.6|7320.6|7344.5|7319.5|7346.3|7323.4|7338|7317.5|177
1623328800000|2021-06-10 12:40:00|7343.2|7318.2|7344|7319|7344.5|7323|7338|7315.6|84
1623329100000|2021-06-10 12:45:00|7343.7|7318.7|7343.6|7318.6|7346.1|7321.1|7342.2|7317.2|218
1623329400000|2021-06-10 12:50:00|7342.9|7317.9|7342.3|7317.3|7344.1|7323.5|7338.4|7317.3|121
1623329700000|2021-06-10 12:55:00|7342.4|7317.4|7338.1|7323.1|7343|7323.2|7337|7317.4|33
1623330000000|2021-06-10 13:00:00|7338.2|7323.2|7342.6|7317.6|7342.8|7323.2|7336.6|7316.7|61
1623330300000|2021-06-10 13:05:00|7342.5|7317.5|7342.6|7317.6|7342.8|7317.8|7342.2|7317.2|20
1623330600000|2021-06-10 13:10:00|7342.4|7317.4|7343.4|7318.4|7345.2|7324|7337.8|7317.4|87
1623330900000|2021-06-10 13:15:00|7338.7|7323.7|7339|7324|7339|7324|7338.4|7323.4|41
1623331200000|2021-06-10 13:20:00|7338.8|7323.8|7346|7321|7347|7325.9|7338.5|7321|57
1623331500000|2021-06-10 13:25:00|7347|7322|7346.8|7321.8|7347.4|7328.2|7340.8|7321|171
1623331800000|2021-06-10 13:30:00|7342.7|7327.7|7347.3|7322.3|7347.9|7328.9|7341.1|7321.7|169
1623332100000|2021-06-10 13:35:00|7347.6|7322.6|7340.5|7325.5|7347.6|7326.6|7340.4|7321.5|120
1623332400000|2021-06-10 13:40:00|7340.4|7325.4|7341.4|7326.4|7341.6|7326.6|7340.4|7325.4|62
1623332700000|2021-06-10 13:45:00|7341.3|7326.3|7338.4|7323.4|7345.8|7326.4|7338.2|7319.4|131
1623333000000|2021-06-10 13:50:00|7344.7|7319.7|7338|7323|7345.7|7324|7337.4|7317.7|159
1623333300000|2021-06-10 13:55:00|7338.2|7323.2|7337.9|7322.9|7338.2|7323.2|7337.5|7322.5|19
1623333600000|2021-06-10 14:00:00|7338|7323|7338|7323|7338.2|7323.2|7337.8|7322.8|33
1623333900000|2021-06-10 14:05:00|7338.2|7323.2|7337.7|7322.7|7338.2|7323.2|7337.5|7322.5|48
1623334200000|2021-06-10 14:10:00|7337.6|7322.6|7337.2|7322.2|7337.9|7322.9|7337.1|7322.1|17
1623334500000|2021-06-10 14:15:00|7336.9|7321.9|7336.6|7321.6|7336.9|7321.9|7336.5|7321.5|17
1623334800000|2021-06-10 14:20:00|7336.5|7321.5|7336.1|7321.1|7336.7|7321.7|7336|7321|20
1623335100000|2021-06-10 14:25:00|7336|7321|7335.5|7320.5|7336.1|7321.1|7335.5|7320.5|22
1623335400000|2021-06-10 14:30:00|7335.3|7320.3|7335.4|7320.4|7335.5|7320.5|7335.1|7320.1|43
1623335700000|2021-06-10 14:35:00|7335.3|7320.3|7336.6|7321.6|7336.6|7321.6|7335.3|7320.3|38
1623336000000|2021-06-10 14:40:00|7341.6|7316.6|7344.1|7319.1|7344.9|7324|7338.2|7316.6|115
1623336300000|2021-06-10 14:45:00|7344.2|7319.2|7339.3|7324.3|7344.6|7324.4|7338.8|7318.2|52
1623336600000|2021-06-10 14:50:00|7339.2|7324.2|7346.4|7321.4|7347.5|7326.1|7339.2|7321.2|45
1623336900000|2021-06-10 14:55:00|7346.5|7321.5|7345.7|7330.7|7349|7331.2|7343.9|7321.4|52
1623337200000|2021-06-10 15:00:00|7345.9|7330.9|7344.6|7329.6|7348.7|7332.1|7343.8|7322.8|57
1623337500000|2021-06-10 15:05:00|7344.4|7329.4|7343.9|7328.9|7348|7329.9|7343.3|7321.9|41
1623337800000|2021-06-10 15:10:00|7343.8|7328.8|7344.8|7329.8|7344.8|7329.8|7343.7|7328.7|29
1623338400000|2021-06-10 15:20:00|7344.9|7329.9|7344.6|7329.6|7344.9|7329.9|7344.5|7329.5|6
1623338700000|2021-06-10 15:25:00|7344.7|7329.7|7344.4|7329.4|7344.9|7329.9|7344.3|7329.3|14
1623339000000|2021-06-10 15:30:00|7344.3|7329.3|7342.8|7327.8|7344.3|7329.3|7342.8|7327.8|20
1623339300000|2021-06-10 15:35:00|7342.7|7327.7|7342.4|7327.4|7342.7|7327.7|7342.4|7327.4|4
1623339600000|2021-06-10 15:40:00|7342.3|7327.3|7342.5|7327.5|7342.6|7327.6|7342.3|7327.3|9
1623339900000|2021-06-10 15:45:00|7342.6|7327.6|7342.5|7327.5|7342.6|7327.6|7342.5|7327.5|2
1623340200000|2021-06-10 15:50:00|7342.6|7327.6|7342.5|7327.5|7342.8|7327.8|7342.5|7327.5|7
1623340500000|2021-06-10 15:55:00|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|7342.2|7327.2|1
1623340800000|2021-06-10 16:00:00|7342.4|7327.4|7342.2|7327.2|7342.4|7327.4|7342.1|7327.1|14
1623341100000|2021-06-10 16:05:00|7342.3|7327.3|7347.1|7322.1|7347.1|7327.7|7341.8|7321.9|49
1623341400000|2021-06-10 16:10:00|7347|7322|7346.1|7321.1|7347.2|7322.2|7346|7321|69
1623341700000|2021-06-10 16:15:00|7346|7321|7346.1|7321.1|7346.1|7321.1|7345.9|7320.9|30
1623342000000|2021-06-10 16:20:00|7346.2|7321.2|7341.8|7326.8|7347|7326.8|7341.8|7321.1|44
1623342300000|2021-06-10 16:25:00|7341.6|7326.6|7340.9|7325.9|7341.6|7326.6|7340.9|7325.9|5
1623342600000|2021-06-10 16:30:00|7341|7326|7343.9|7318.9|7344.1|7326|7338.7|7318.8|29
1623342900000|2021-06-10 16:35:00|7343.8|7318.8|7342.6|7317.6|7343.9|7318.9|7342.6|7317.6|15
1623343200000|2021-06-10 16:40:00|7342.8|7317.8|7337.6|7322.6|7343.3|7323.6|7337.5|7317.8|18
1623343500000|2021-06-10 16:45:00|7337.5|7322.5|7337.4|7322.4|7337.5|7322.5|7337.4|7322.4|2
1623343800000|2021-06-10 16:50:00|7337.3|7322.3|7337.4|7322.4|7337.4|7322.4|7337.3|7322.3|4
1623344100000|2021-06-10 16:55:00|7337.3|7322.3|7337.5|7322.5|7337.5|7322.5|7337.3|7322.3|2
1623344400000|2021-06-10 17:00:00|7337.7|7322.7|7337.8|7322.8|7337.9|7322.9|7337.5|7322.5|12
1623344700000|2021-06-10 17:05:00|7337.7|7322.7|7341.1|7316.1|7341.4|7322.7|7336.8|7316.1|19
1623345000000|2021-06-10 17:10:00|7340.8|7315.8|7339.7|7314.7|7341.2|7316.2|7339.6|7314.6|22
1623345300000|2021-06-10 17:15:00|7339.6|7314.6|7335|7320|7339.9|7320.1|7334.9|7314.6|12
1623345600000|2021-06-10 17:20:00|7334.9|7319.9|7334.8|7319.8|7334.9|7319.9|7334.6|7319.6|13
1623345900000|2021-06-10 17:25:00|7334.9|7319.9|7334.3|7319.3|7334.9|7319.9|7334.2|7319.2|5
1623346200000|2021-06-10 17:30:00|7334.2|7319.2|7334.3|7319.3|7334.4|7319.4|7334.2|7319.2|22
1623346500000|2021-06-10 17:35:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1623346800000|2021-06-10 17:40:00|7334.2|7319.2|7334.3|7319.3|7334.3|7319.3|7334.2|7319.2|2
1623347100000|2021-06-10 17:45:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|4
1623347400000|2021-06-10 17:50:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.2|7319.2|4
1623348000000|2021-06-10 18:00:00|7334.2|7319.2|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|5
1623348300000|2021-06-10 18:05:00|7334.1|7319.1|7334.2|7319.2|7334.2|7319.2|7334.1|7319.1|2
1623348600000|2021-06-10 18:10:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1623348900000|2021-06-10 18:15:00|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|7334.3|7319.3|1
1623349800000|2021-06-10 18:30:00|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|7334.4|7319.4|1
1623350100000|2021-06-10 18:35:00|7334.5|7319.5|7334.4|7319.4|7334.5|7319.5|7334.4|7319.4|6
1623350400000|2021-06-10 18:40:00|7334.5|7319.5|7334.3|7319.3|7334.8|7319.8|7334.3|7319.3|18
1623350700000|2021-06-10 18:45:00|7334.4|7319.4|7334.3|7319.3|7334.4|7319.4|7334.3|7319.3|2
1623351000000|2021-06-10 18:50:00|7334.2|7319.2|7338.8|7313.8|7338.8|7319.2|7334|7313.7|10
1623351300000|2021-06-10 18:55:00|7338.7|7313.7|7334.5|7319.5|7338.7|7319.9|7333.2|7313.4|38
1623351600000|2021-06-10 19:00:00|7334.4|7319.4|7339.3|7314.3|7339.4|7319.5|7334.4|7314.3|5
1623351900000|2021-06-10 19:05:00|7339.4|7314.4|7335.1|7320.1|7339.6|7320.1|7335|7314.4|5
1623352200000|2021-06-10 19:10:00|7335.2|7320.2|7339.1|7314.1|7339.5|7320.2|7334.2|7314.1|6
1623352500000|2021-06-10 19:15:00|7339|7314|7335|7320|7339.8|7320|7334.6|7314|7
1623352800000|2021-06-10 19:20:00|7334.9|7319.9|7335.1|7320.1|7335.6|7320.6|7334.9|7319.9|10
1623353400000|2021-06-10 19:30:00|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|7334.9|7319.9|1
1623354000000|2021-06-10 19:40:00|7335.2|7320.2|7335.2|7320.2|7335.3|7320.3|7335.2|7320.2|3
1623354300000|2021-06-10 19:45:00|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|7335.1|7320.1|1
1623354600000|2021-06-10 19:50:00|7335|7320|7335|7320|7335|7320|7335|7320|1
1623354900000|2021-06-10 19:55:00|7335.6|7320.6|7335|7320|7335.8|7320.8|7335|7320|8
1623375000000|2021-06-11 01:30:00|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|7340.7|7315.7|1
1623375600000|2021-06-11 01:40:00|7338|7313|7339.8|7314.8|7340|7315|7338|7313|4
1623375900000|2021-06-11 01:45:00|7339.6|7314.6|7339.5|7314.5|7339.6|7314.6|7339.5|7314.5|2
1623376200000|2021-06-11 01:50:00|7340|7315|7340.4|7315.4|7340.4|7315.4|7340|7315|2
1623376500000|2021-06-11 01:55:00|7340.3|7315.3|7339.6|7314.6|7340.3|7315.3|7339.6|7314.6|5
1623378300000|2021-06-11 02:25:00|7340.1|7315.1|7340.1|7315.1|7340.3|7315.3|7340.1|7315.1|3
1623379200000|2021-06-11 02:40:00|7339|7314|7339.6|7314.6|7340|7315|7339|7314|4
1623379500000|2021-06-11 02:45:00|7335.9|7310.9|7337.5|7312.5|7339.5|7314.5|7335.1|7310.1|17
1623379800000|2021-06-11 02:50:00|7337.6|7312.6|7336.4|7311.4|7339.8|7314.8|7336|7311|9
1623380100000|2021-06-11 02:55:00|7336.2|7311.2|7335.3|7310.3|7336.2|7311.2|7335.3|7310.3|3
1623380400000|2021-06-11 03:00:00|7335.1|7310.1|7330.9|7305.9|7335.1|7310.1|7329.2|7304.2|30
1623380700000|2021-06-11 03:05:00|7330|7305|7330.3|7305.3|7330.9|7305.9|7329.2|7304.2|11
1623381000000|2021-06-11 03:10:00|7330.4|7305.4|7332.3|7307.3|7332.8|7307.8|7330.3|7305.3|13
1623381600000|2021-06-11 03:20:00|7332|7307|7331.6|7306.6|7332|7307|7331.6|7306.6|2
1623381900000|2021-06-11 03:25:00|7332.6|7307.6|7332.2|7307.2|7334|7309|7332.2|7307.2|7
1623382200000|2021-06-11 03:30:00|7331.8|7306.8|7333.8|7308.8|7334.5|7313.4|7327.3|7305.9|60
1623382500000|2021-06-11 03:35:00|7328.3|7313.3|7326.7|7311.7|7328.6|7313.6|7326.6|7311.6|29
1623382800000|2021-06-11 03:40:00|7326.8|7311.8|7328.1|7313.1|7328.4|7313.4|7326.8|7311.8|23
1623383100000|2021-06-11 03:45:00|7328|7313|7328.7|7313.7|7328.8|7313.8|7327.5|7312.5|20
1623383400000|2021-06-11 03:50:00|7328.6|7313.6|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|7
1623383700000|2021-06-11 03:55:00|7328.2|7313.2|7328.4|7313.4|7328.4|7313.4|7328.1|7313.1|4
1623384000000|2021-06-11 04:00:00|7328.3|7313.3|7327.7|7312.7|7328.4|7313.4|7327.6|7312.6|9
1623384300000|2021-06-11 04:05:00|7327.6|7312.6|7327.2|7312.2|7327.6|7312.6|7326.8|7311.8|10
1623384600000|2021-06-11 04:10:00|7327.1|7312.1|7325.2|7310.2|7327.1|7312.1|7325.2|7310.2|28
1623384900000|2021-06-11 04:15:00|7325.3|7310.3|7326.9|7311.9|7327|7312|7325.3|7310.3|30
1623385200000|2021-06-11 04:20:00|7327|7312|7327.5|7312.5|7327.5|7312.5|7326.8|7311.8|23
1623385500000|2021-06-11 04:25:00|7327.4|7312.4|7326.6|7311.6|7327.5|7312.5|7325.4|7310.4|41
1623385800000|2021-06-11 04:30:00|7326.7|7311.7|7326.4|7311.4|7334.1|7314.8|7326.2|7309|113
1623386100000|2021-06-11 04:35:00|7326.3|7311.3|7326.9|7311.9|7327|7312|7324.9|7309.9|78
1623386400000|2021-06-11 04:40:00|7327.1|7312.1|7326.1|7311.1|7328.6|7313.6|7326|7311|86
1623386700000|2021-06-11 04:45:00|7325.9|7310.9|7325|7310|7326.3|7311.3|7324.2|7309.2|73
1623387000000|2021-06-11 04:50:00|7324.7|7309.7|7324.5|7309.5|7324.7|7309.7|7324.3|7309.3|32
1623387300000|2021-06-11 04:55:00|7324.4|7309.4|7325.7|7310.7|7325.8|7310.8|7324.4|7309.4|27
1623387600000|2021-06-11 05:00:00|7325.8|7310.8|7326.2|7311.2|7326.5|7311.5|7325.8|7310.8|29
1623387900000|2021-06-11 05:05:00|7326.1|7311.1|7327.6|7312.6|7329.3|7314.3|7326.1|7311.1|101
1623388200000|2021-06-11 05:10:00|7327.7|7312.7|7328.6|7313.6|7329.6|7314.6|7326.6|7311.6|100
1623388500000|2021-06-11 05:15:00|7328.7|7313.7|7329.3|7314.3|7330.9|7315.9|7328.2|7313.2|36
1623388800000|2021-06-11 05:20:00|7329.2|7314.2|7329.6|7314.6|7329.7|7314.7|7328.3|7313.3|34
1623389100000|2021-06-11 05:25:00|7329.5|7314.5|7330.1|7315.1|7330.2|7315.2|7328.8|7313.8|30
1623389400000|2021-06-11 05:30:00|7329.9|7314.9|7330|7315|7330.2|7315.2|7329.3|7314.3|26
1623389700000|2021-06-11 05:35:00|7330.1|7315.1|7329.5|7314.5|7330.3|7315.3|7329.5|7314.5|19
1623390000000|2021-06-11 05:40:00|7329.3|7314.3|7328.3|7313.3|7329.5|7314.5|7328.1|7313.1|25
1623390300000|2021-06-11 05:45:00|7328.6|7313.6|7327.4|7312.4|7329.1|7314.1|7327.2|7312.2|38
1623390600000|2021-06-11 05:50:00|7327.3|7312.3|7330.1|7315.1|7330.2|7315.2|7326.5|7311.5|75
1623390900000|2021-06-11 05:55:00|7330.2|7315.2|7329.1|7314.1|7330.2|7315.2|7328.8|7313.8|28
1623391200000|2021-06-11 06:00:00|7329.2|7314.2|7331|7316|7332.2|7317.2|7329.2|7314.2|83
1623391500000|2021-06-11 06:05:00|7330.8|7315.8|7332.6|7317.6|7332.7|7317.7|7330.7|7315.7|46
1623391800000|2021-06-11 06:10:00|7332.7|7317.7|7331.8|7316.8|7332.8|7317.8|7331.1|7316.1|43
1623392100000|2021-06-11 06:15:00|7331.7|7316.7|7331.6|7316.6|7331.8|7316.8|7331.5|7316.5|23
1623392400000|2021-06-11 06:20:00|7331.7|7316.7|7331.7|7316.7|7331.7|7316.7|7331.6|7316.6|5
1623392700000|2021-06-11 06:25:00|7331.6|7316.6|7331.7|7316.7|7332.4|7317.4|7331.6|7316.6|24
1623393000000|2021-06-11 06:30:00|7331.2|7316.2|7332.7|7317.7|7332.8|7317.8|7331|7316|34
1623393300000|2021-06-11 06:35:00|7332.8|7317.8|7331.6|7316.6|7333|7318|7331.5|7316.5|33
1623393600000|2021-06-11 06:40:00|7331.7|7316.7|7331.8|7316.8|7332.5|7317.5|7331.6|7316.6|17
1623393900000|2021-06-11 06:45:00|7331.9|7316.9|7331.9|7316.9|7332.1|7317.1|7331.7|7316.7|11
1623394200000|2021-06-11 06:50:00|7331.8|7316.8|7330.8|7315.8|7331.8|7316.8|7330.8|7315.8|15
1623394500000|2021-06-11 06:55:00|7330.9|7315.9|7331.1|7316.1|7331.6|7316.6|7330.9|7315.9|16
1623394800000|2021-06-11 07:00:00|7331|7316|7329.7|7314.7|7331|7316|7329.7|7314.7|30
1623395100000|2021-06-11 07:05:00|7329.8|7314.8|7330.9|7315.9|7332|7317|7329.1|7314.1|82
1623395400000|2021-06-11 07:10:00|7331|7316|7331.2|7316.2|7331.3|7316.3|7330.7|7315.7|22
1623395700000|2021-06-11 07:15:00|7331.4|7316.4|7332.5|7317.5|7333.7|7318.7|7331.4|7316.4|63
1623396000000|2021-06-11 07:20:00|7332.1|7317.1|7332.7|7317.7|7332.7|7317.7|7331.1|7316.1|47
1623396300000|2021-06-11 07:25:00|7332.4|7317.4|7333.9|7318.9|7334.8|7319.8|7332.3|7317.3|44
1623396600000|2021-06-11 07:30:00|7334|7319|7335.3|7320.3|7337.5|7322.5|7334|7319|102
1623396900000|2021-06-11 07:35:00|7335.1|7320.1|7336.7|7321.7|7336.7|7321.7|7334.5|7319.5|86
1623397200000|2021-06-11 07:40:00|7337|7322|7338.1|7323.1|7340.4|7325.4|7336.8|7321.8|115
1623397500000|2021-06-11 07:45:00|7337.9|7322.9|7338.1|7323.1|7340|7325|7337.9|7322.9|76
1623397800000|2021-06-11 07:50:00|7338|7323|7338.2|7323.2|7338.3|7323.3|7337.5|7322.5|74
1623398100000|2021-06-11 07:55:00|7338.4|7323.4|7339.1|7324.1|7339.2|7324.2|7338.1|7323.1|60
1623398400000|2021-06-11 08:00:00|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7339|7324|9
1623398700000|2021-06-11 08:05:00|7339|7324|7336.6|7321.6|7339.3|7324.3|7336.6|7321.6|73
1623399000000|2021-06-11 08:10:00|7336.8|7321.8|7338.7|7323.7|7338.8|7323.8|7336.8|7321.8|59
1623399300000|2021-06-11 08:15:00|7338.6|7323.6|7339.5|7324.5|7339.5|7324.5|7338.1|7323.1|42
1623399600000|2021-06-11 08:20:00|7339.6|7324.6|7339.7|7324.7|7339.9|7324.9|7338.6|7323.6|62
1623399900000|2021-06-11 08:25:00|7339.8|7324.8|7340.2|7325.2|7340.3|7325.3|7339.7|7324.7|24
1623400200000|2021-06-11 08:30:00|7340|7325|7339.5|7324.5|7340|7325|7339.4|7324.4|18
1623400500000|2021-06-11 08:35:00|7339.4|7324.4|7339.8|7324.8|7339.9|7324.9|7339.3|7324.3|29
1623400800000|2021-06-11 08:40:00|7339.9|7324.9|7339.2|7324.2|7341|7326|7339.1|7324.1|22
1623401100000|2021-06-11 08:45:00|7339.1|7324.1|7339.3|7324.3|7340.3|7325.3|7338.8|7323.8|51
1623401400000|2021-06-11 08:50:00|7339.2|7324.2|7338.6|7323.6|7339.8|7324.8|7337.6|7322.6|71
1623401700000|2021-06-11 08:55:00|7338.7|7323.7|7338.9|7323.9|7339.3|7324.3|7338.7|7323.7|23
1623402000000|2021-06-11 09:00:00|7339|7324|7339.1|7324.1|7339.1|7324.1|7338.3|7323.3|21
1623402300000|2021-06-11 09:05:00|7339.2|7324.2|7338.9|7323.9|7339.4|7324.4|7338.8|7323.8|30
1623402600000|2021-06-11 09:10:00|7338.8|7323.8|7338.8|7323.8|7338.9|7323.9|7338.6|7323.6|9
1623402900000|2021-06-11 09:15:00|7338.9|7323.9|7339.4|7324.4|7339.6|7324.6|7338|7323|46
1623403200000|2021-06-11 09:20:00|7339|7324|7339.7|7324.7|7339.8|7324.8|7338.8|7323.8|35
1623403500000|2021-06-11 09:25:00|7339.4|7324.4|7339.2|7324.2|7339.6|7324.6|7338.7|7323.7|54
1623403800000|2021-06-11 09:30:00|7339.4|7324.4|7341.2|7326.2|7341.8|7326.8|7339.4|7324.4|53
1623404100000|2021-06-11 09:35:00|7341.3|7326.3|7342.2|7327.2|7342.2|7327.2|7340.8|7325.8|33
1623404400000|2021-06-11 09:40:00|7342.3|7327.3|7339.6|7324.6|7342.3|7327.3|7339.5|7324.5|45
1623404700000|2021-06-11 09:45:00|7339.3|7324.3|7341.4|7326.4|7342.1|7327.1|7338.2|7323.2|64
1623405000000|2021-06-11 09:50:00|7341.5|7326.5|7340.8|7325.8|7341.7|7326.7|7340.3|7325.3|45
1623405300000|2021-06-11 09:55:00|7340.7|7325.7|7340.6|7325.6|7340.8|7325.8|7340.3|7325.3|36
1623405600000|2021-06-11 10:00:00|7340.5|7325.5|7339.4|7324.4|7340.5|7325.5|7339.1|7324.1|36
1623405900000|2021-06-11 10:05:00|7339.3|7324.3|7339.4|7324.4|7339.4|7324.4|7339.3|7324.3|2
1623406200000|2021-06-11 10:10:00|7339.3|7324.3|7339|7324|7339.4|7324.4|7338.8|7323.8|7
1623406500000|2021-06-11 10:15:00|7339.2|7324.2|7339.1|7324.1|7339.2|7324.2|7338.5|7323.5|13
1623406800000|2021-06-11 10:20:00|7339.2|7324.2|7338.6|7323.6|7339.2|7324.2|7338.5|7323.5|18
1623407100000|2021-06-11 10:25:00|7338.7|7323.7|7338.9|7323.9|7339.1|7324.1|7338.6|7323.6|36
1623407400000|2021-06-11 10:30:00|7338.8|7323.8|7338.6|7323.6|7338.9|7323.9|7338.5|7323.5|32
1623407700000|2021-06-11 10:35:00|7338.5|7323.5|7338.7|7323.7|7338.7|7323.7|7337.3|7322.3|25
1623408000000|2021-06-11 10:40:00|7338.9|7323.9|7340.5|7325.5|7340.6|7325.6|7338.8|7323.8|15
1623408300000|2021-06-11 10:45:00|7340.1|7325.1|7339.7|7324.7|7340.1|7325.1|7339.2|7324.2|16
1623408600000|2021-06-11 10:50:00|7339.8|7324.8|7340.5|7325.5|7341.2|7326.2|7339.8|7324.8|11
1623408900000|2021-06-11 10:55:00|7340.6|7325.6|7340.2|7325.2|7340.6|7325.6|7340|7325|21
1623409200000|2021-06-11 11:00:00|7340.3|7325.3|7341|7326|7341.1|7326.1|7339.9|7324.9|36
1623409500000|2021-06-11 11:05:00|7340.7|7325.7|7341.2|7326.2|7341.2|7326.2|7340.5|7325.5|21
1623409800000|2021-06-11 11:10:00|7341.3|7326.3|7341.3|7326.3|7341.6|7326.6|7341|7326|31
1623410100000|2021-06-11 11:15:00|7341.2|7326.2|7340.2|7325.2|7341.5|7326.5|7339.5|7324.5|39
1623410400000|2021-06-11 11:20:00|7339.4|7324.4|7339.5|7324.5|7340|7325|7339|7324|57
1623410700000|2021-06-11 11:25:00|7339.4|7324.4|7340.2|7325.2|7340.7|7325.7|7338.9|7323.9|41
1623411000000|2021-06-11 11:30:00|7340.1|7325.1|7344.6|7319.6|7344.6|7325.1|7339.4|7319.6|8
1623411300000|2021-06-11 11:35:00|7344.7|7319.7|7344.6|7319.6|7344.7|7319.7|7344.6|7319.6|2
1623411600000|2021-06-11 11:40:00|7346.8|7321.8|7346.8|7321.8|7346.8|7321.8|7344.6|7319.6|7
1623411900000|2021-06-11 11:45:00|7346.5|7321.5|7349.5|7324.5|7352.3|7327.3|7346.4|7321.4|22
1623412200000|2021-06-11 11:50:00|7349.7|7324.7|7348.7|7323.7|7350.6|7325.6|7346.1|7321.1|38
1623412500000|2021-06-11 11:55:00|7348.8|7323.8|7350|7325|7350.7|7330.4|7344.3|7323.7|39
1623412800000|2021-06-11 12:00:00|7350.2|7325.2|7346.1|7331.1|7351.3|7331.9|7345.1|7325.2|51
1623413100000|2021-06-11 12:05:00|7346.2|7331.2|7350.8|7325.8|7351.3|7331.4|7345.3|7325|115
1623413400000|2021-06-11 12:10:00|7351.3|7326.3|7346.1|7331.1|7351.3|7331.3|7345.5|7325.8|152
1623413700000|2021-06-11 12:15:00|7345.7|7330.7|7347.2|7332.2|7351.5|7332.3|7345.7|7326.3|41
1623414000000|2021-06-11 12:20:00|7347.3|7332.3|7350.4|7325.4|7350.6|7332.4|7345.7|7324|21
1623414300000|2021-06-11 12:25:00|7350.5|7325.5|7345.3|7330.3|7350.5|7330.5|7345.2|7325.4|13
1623414600000|2021-06-11 12:30:00|7345.5|7330.5|7345.3|7330.3|7345.8|7330.8|7345.3|7330.3|27
1623414900000|2021-06-11 12:35:00|7345.1|7330.1|7347.1|7322.1|7350.3|7330.1|7344.9|7322.1|22
1623415200000|2021-06-11 12:40:00|7349|7324|7347.5|7322.5|7349.7|7324.7|7347.4|7322.4|60
1623415500000|2021-06-11 12:45:00|7349.2|7324.2|7349|7324|7349.4|7324.4|7347.2|7322.2|62
1623415800000|2021-06-11 12:50:00|7347.2|7322.2|7344.2|7329.2|7349.9|7329.3|7343.8|7321|85
1623416100000|2021-06-11 12:55:00|7344.4|7329.4|7346.5|7331.5|7346.6|7331.6|7344.2|7329.2|24
1623416400000|2021-06-11 13:00:00|7346.6|7331.6|7346.1|7331.1|7349.8|7331.7|7345.4|7324.8|22
1623416700000|2021-06-11 13:05:00|7346|7331|7346.1|7331.1|7350.6|7331.1|7345.6|7325.6|6
1623417000000|2021-06-11 13:10:00|7351.7|7326.7|7347.7|7332.7|7357|7332.9|7346.9|7325.7|50
1623417300000|2021-06-11 13:15:00|7354.4|7329.4|7355.3|7330.3|7356.2|7335|7348.5|7327.3|88
1623417600000|2021-06-11 13:20:00|7355.2|7330.2|7350.4|7335.4|7356.3|7336.4|7350.4|7330.2|45
1623417900000|2021-06-11 13:25:00|7350.1|7335.1|7356.1|7331.1|7356.1|7336.2|7350|7330.7|32
1623418200000|2021-06-11 13:30:00|7355.3|7330.3|7355.3|7330.3|7355.3|7330.3|7354.4|7329.4|19
1623418500000|2021-06-11 13:35:00|7350.3|7335.3|7354.2|7339.2|7358.8|7339.2|7350.3|7330.8|51
1623418800000|2021-06-11 13:40:00|7354.1|7339.1|7355.5|7340.5|7356|7341|7353.5|7338.5|26
1623419100000|2021-06-11 13:45:00|7355.6|7340.6|7366|7341|7366.1|7345.7|7355.6|7336.1|68
1623419400000|2021-06-11 13:50:00|7366.5|7341.5|7364.4|7349.4|7368.9|7349.7|7362.6|7341.5|83
1623419700000|2021-06-11 13:55:00|7364.2|7349.2|7368.6|7343.6|7368.6|7349.2|7363.3|7343.2|28
1623420000000|2021-06-11 14:00:00|7368.3|7343.3|7365.3|7340.3|7368.3|7347.4|7359.5|7339.5|133
1623420300000|2021-06-11 14:05:00|7365.4|7340.4|7359.8|7344.8|7366.3|7347.2|7359.2|7339.1|101
1623420600000|2021-06-11 14:10:00|7359.9|7344.9|7360.8|7345.8|7365.7|7346|7359.8|7340.1|48
1623420900000|2021-06-11 14:15:00|7360.6|7345.6|7360|7345|7361.7|7346.7|7359.7|7344.7|33
1623421200000|2021-06-11 14:20:00|7360.2|7345.2|7363.4|7338.4|7365.3|7345.3|7358.7|7336.9|72
1623421500000|2021-06-11 14:25:00|7363.3|7338.3|7358.8|7343.8|7363.8|7343.9|7358.3|7338.2|21
1623421800000|2021-06-11 14:30:00|7358.9|7343.9|7358.9|7343.9|7359.7|7344.7|7358.6|7343.6|38
1623422100000|2021-06-11 14:35:00|7358.4|7343.4|7360|7345|7364.5|7345|7357.2|7339|48
1623422400000|2021-06-11 14:40:00|7360.1|7345.1|7359.9|7344.9|7360.1|7345.1|7359.3|7344.3|19
1623422700000|2021-06-11 14:45:00|7360|7345|7359.9|7344.9|7360.1|7345.1|7359.8|7344.8|16
1623423000000|2021-06-11 14:50:00|7359.8|7344.8|7359.6|7344.6|7360|7345|7359.5|7344.5|30
1623423300000|2021-06-11 14:55:00|7359.7|7344.7|7358.7|7343.7|7359.9|7344.9|7358.7|7343.7|28
1623423600000|2021-06-11 15:00:00|7358.8|7343.8|7361.5|7336.5|7362.4|7343.8|7354.4|7334.5|65
1623423900000|2021-06-11 15:05:00|7354.5|7339.5|7360.2|7335.2|7361.8|7340.2|7354.5|7331.5|97
1623424200000|2021-06-11 15:10:00|7357.2|7332.2|7356.4|7331.4|7360.4|7335.4|7356.1|7331.1|102
1623424500000|2021-06-11 15:15:00|7357.6|7332.6|7355|7340|7359.1|7340.2|7353.8|7331.2|71
1623424800000|2021-06-11 15:20:00|7354.2|7339.2|7356.4|7341.4|7361.4|7341.4|7354.2|7335.8|20
1623425100000|2021-06-11 15:25:00|7356.6|7341.6|7355|7340|7361.8|7341.6|7355|7336.2|37
1623425400000|2021-06-11 15:30:00|7354.8|7339.8|7360.5|7335.5|7360.5|7340.5|7354.8|7335.5|5
1623426000000|2021-06-11 15:40:00|7360.7|7335.7|7360.8|7335.8|7360.8|7335.8|7360.7|7335.7|10
1623426300000|2021-06-11 15:45:00|7360.7|7335.7|7360.9|7335.9|7361.1|7336.1|7358.8|7333.8|38
1623426600000|2021-06-11 15:50:00|7361|7336|7361.3|7336.3|7361.3|7336.3|7360.6|7335.6|15
1623426900000|2021-06-11 15:55:00|7361.7|7336.7|7362.2|7337.2|7362.6|7337.6|7361.7|7336.7|17
1623427200000|2021-06-11 16:00:00|7362.1|7337.1|7364.1|7339.1|7364.2|7339.2|7361.4|7336.4|18
1623427500000|2021-06-11 16:05:00|7364.5|7339.5|7363.4|7338.4|7365.4|7345|7359.8|7337.8|48
1623427800000|2021-06-11 16:10:00|7363.6|7338.6|7364.4|7339.4|7364.8|7345.1|7360.1|7338.2|55
1623428100000|2021-06-11 16:15:00|7363.4|7338.4|7362.9|7337.9|7364.5|7339.5|7362.9|7337.9|42
1623428400000|2021-06-11 16:20:00|7364.1|7339.1|7364.1|7339.1|7364.4|7339.4|7362.2|7337.2|72
1623428700000|2021-06-11 16:25:00|7362.2|7337.2|7364.3|7339.3|7364.4|7339.4|7361.6|7336.6|26
1623429000000|2021-06-11 16:30:00|7364.5|7339.5|7361.7|7336.7|7364.5|7339.5|7361.4|7336.4|56
1623429300000|2021-06-11 16:35:00|7363.9|7338.9|7363.9|7338.9|7363.9|7338.9|7361.7|7336.7|16
1623429600000|2021-06-11 16:40:00|7361.7|7336.7|7361.3|7336.3|7363.9|7338.9|7361.3|7336.3|16
1623429900000|2021-06-11 16:45:00|7361.4|7336.4|7363|7338|7363.9|7338.9|7360.7|7335.7|40
1623430200000|2021-06-11 16:50:00|7361|7336|7362.2|7337.2|7363.7|7338.7|7360.8|7335.8|81
1623430500000|2021-06-11 16:55:00|7362.3|7337.3|7362|7337|7363.5|7338.5|7358|7333|57
1623430800000|2021-06-11 17:00:00|7359.4|7334.4|7358.8|7333.8|7362|7337|7358.4|7333.4|63
1623431100000|2021-06-11 17:05:00|7361.6|7336.6|7360|7335|7362.4|7337.4|7359.3|7334.3|39
1623431400000|2021-06-11 17:10:00|7362.3|7337.3|7360.9|7335.9|7362.6|7337.6|7360|7335|50
1623431700000|2021-06-11 17:15:00|7362.3|7337.3|7363.7|7338.7|7364.3|7339.3|7360.7|7335.7|48
1623432000000|2021-06-11 17:20:00|7364.1|7339.1|7363.7|7338.7|7364.2|7339.2|7363.6|7338.6|22
1623432300000|2021-06-11 17:25:00|7363.8|7338.8|7364.2|7339.2|7364.2|7339.2|7363.5|7338.5|19
1623432600000|2021-06-11 17:30:00|7364.4|7339.4|7359.6|7344.6|7364.6|7344.6|7359.5|7339.3|14
1623432900000|2021-06-11 17:35:00|7359.8|7344.8|7359.6|7344.6|7359.8|7344.8|7359.3|7344.3|38
1623433200000|2021-06-11 17:40:00|7359.7|7344.7|7364.4|7339.4|7364.7|7344.7|7359.4|7337.5|14
1623433500000|2021-06-11 17:45:00|7362|7337|7359.6|7334.6|7364.4|7339.4|7359.6|7334.6|47
1623433800000|2021-06-11 17:50:00|7361.8|7336.8|7359.8|7334.8|7362.2|7342.3|7356.8|7334.6|82
1623434100000|2021-06-11 17:55:00|7361.9|7336.9|7359.6|7334.6|7361.9|7342.1|7356.8|7334.5|46
1623434400000|2021-06-11 18:00:00|7361.4|7336.4|7360.6|7335.6|7361.6|7341.9|7356.9|7334.6|54
1623434700000|2021-06-11 18:05:00|7360.4|7335.4|7360.1|7335.1|7360.6|7335.6|7360.1|7335.1|6
1623435000000|2021-06-11 18:10:00|7360.2|7335.2|7361.2|7336.2|7361.2|7336.2|7360.2|7335.2|6
1623435300000|2021-06-11 18:15:00|7361.3|7336.3|7361.8|7336.8|7362.2|7337.2|7361.3|7336.3|11
1623435600000|2021-06-11 18:20:00|7361.4|7336.4|7361.4|7336.4|7363.1|7342.1|7356.5|7335.6|29
1623435900000|2021-06-11 18:25:00|7361.8|7336.8|7361.1|7336.1|7361.8|7336.8|7361|7336|9
1623436200000|2021-06-11 18:30:00|7361.4|7336.4|7361.6|7336.6|7361.6|7336.6|7361.4|7336.4|2
1623436800000|2021-06-11 18:40:00|7355.1|7340.1|7354.8|7339.8|7355.2|7340.2|7354.8|7339.8|4
1623437100000|2021-06-11 18:45:00|7354.6|7339.6|7360.2|7335.2|7360.6|7339.6|7354.6|7335.2|7
1623437700000|2021-06-11 18:55:00|7360.8|7335.8|7356.6|7341.6|7360.8|7341.6|7356.2|7335.8|5
1623438000000|2021-06-11 19:00:00|7356.5|7341.5|7360.3|7335.3|7361.6|7341.5|7355|7334.8|7
1623438300000|2021-06-11 19:05:00|7360.5|7335.5|7360.5|7335.5|7360.5|7335.5|7360.2|7335.2|3
1623438600000|2021-06-11 19:10:00|7360.3|7335.3|7360|7335|7360.3|7335.3|7360|7335|4
1623438900000|2021-06-11 19:15:00|7359.8|7334.8|7359.8|7334.8|7360|7335|7359.8|7334.8|6
1623439200000|2021-06-11 19:20:00|7359.7|7334.7|7359.7|7334.7|7359.7|7334.7|7359.7|7334.7|1
1623439500000|2021-06-11 19:25:00|7359.9|7334.9|7359.7|7334.7|7359.9|7334.9|7359.7|7334.7|3
1623439800000|2021-06-11 19:30:00|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|7359.9|7334.9|1
1623440700000|2021-06-11 19:45:00|7360.3|7335.3|7360.4|7335.4|7360.4|7335.4|7360.3|7335.3|2
1623441000000|2021-06-11 19:50:00|7360.5|7335.5|7358.2|7333.2|7360.5|7335.5|7358.2|7333.2|3
1623441300000|2021-06-11 19:55:00|7357.8|7332.8|7355.4|7330.4|7358.2|7333.2|7355.4|7330.4|11
1623634200000|2021-06-14 01:30:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1623634500000|2021-06-14 01:35:00|7364.1|7339.1|7363|7338|7364.6|7339.6|7363|7338|3
1623636600000|2021-06-14 02:10:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1623637200000|2021-06-14 02:20:00|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|7363.1|7338.1|1
1623637800000|2021-06-14 02:30:00|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|7365.6|7340.6|1
1623639600000|2021-06-14 03:00:00|7363|7338|7363|7338|7363|7338|7363|7338|1
1623641100000|2021-06-14 03:25:00|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|7362.3|7337.3|1
1623641400000|2021-06-14 03:30:00|7362.8|7337.8|7363.5|7338.5|7365.1|7340.1|7362.3|7337.3|38
1623641700000|2021-06-14 03:35:00|7363.6|7338.6|7357|7342|7364.9|7344.3|7357|7337.3|51
1623642000000|2021-06-14 03:40:00|7356.5|7341.5|7356.4|7341.4|7357.4|7342.4|7355.9|7340.9|36
1623642300000|2021-06-14 03:45:00|7356.5|7341.5|7356.6|7341.6|7356.8|7341.8|7355|7340|29
1623642600000|2021-06-14 03:50:00|7356.5|7341.5|7356.5|7341.5|7356.8|7341.8|7356.5|7341.5|26
1623642900000|2021-06-14 03:55:00|7356.6|7341.6|7356.6|7341.6|7356.8|7341.8|7355.5|7340.5|19
1623643200000|2021-06-14 04:00:00|7356.5|7341.5|7358.9|7343.9|7359.1|7344.1|7356.4|7341.4|20
1623643500000|2021-06-14 04:05:00|7359|7344|7357.4|7342.4|7359|7344|7355.9|7340.9|49
1623643800000|2021-06-14 04:10:00|7357.5|7342.5|7357.9|7342.9|7358.2|7343.2|7357.5|7342.5|21
1623644100000|2021-06-14 04:15:00|7357.8|7342.8|7357.5|7342.5|7358|7343|7357.5|7342.5|15
1623644400000|2021-06-14 04:20:00|7357.6|7342.6|7354.1|7339.1|7357.6|7342.6|7354.1|7339.1|41
1623644700000|2021-06-14 04:25:00|7353.6|7338.6|7354.7|7339.7|7354.9|7339.9|7353.1|7338.1|58
1623645000000|2021-06-14 04:30:00|7354.5|7339.5|7350.4|7335.4|7356.4|7341.4|7350.4|7335.4|77
1623645300000|2021-06-14 04:35:00|7350.2|7335.2|7348.9|7333.9|7352.5|7337.5|7348.8|7333.8|92
1623645600000|2021-06-14 04:40:00|7348.8|7333.8|7347.3|7332.3|7349.1|7334.1|7347|7332|52
1623645900000|2021-06-14 04:45:00|7347.2|7332.2|7347.6|7332.6|7348.3|7333.3|7346.9|7331.9|35
1623646200000|2021-06-14 04:50:00|7347.1|7332.1|7345.8|7330.8|7347.8|7332.8|7345.2|7330.2|34
1623646500000|2021-06-14 04:55:00|7345.9|7330.9|7345.3|7330.3|7347.2|7332.2|7345|7330|84
1623646800000|2021-06-14 05:00:00|7345|7330|7344.7|7329.7|7345.4|7330.4|7343.9|7328.9|49
1623647100000|2021-06-14 05:05:00|7344.5|7329.5|7344.1|7329.1|7345.1|7330.1|7343.8|7328.8|27
1623647400000|2021-06-14 05:10:00|7344.3|7329.3|7344.5|7329.5|7344.7|7329.7|7344|7329|20
1623647700000|2021-06-14 05:15:00|7344.6|7329.6|7344.8|7329.8|7344.9|7329.9|7343.8|7328.8|23
1623648000000|2021-06-14 05:20:00|7345|7330|7344.8|7329.8|7345.3|7330.3|7344.8|7329.8|19
1623648300000|2021-06-14 05:25:00|7344.7|7329.7|7345|7330|7345.5|7330.5|7344.7|7329.7|20
1623648600000|2021-06-14 05:30:00|7345.1|7330.1|7344.2|7329.2|7345.1|7330.1|7343.1|7328.1|43
1623648900000|2021-06-14 05:35:00|7344.3|7329.3|7344.7|7329.7|7345.3|7330.3|7343.1|7328.1|45
1623649200000|2021-06-14 05:40:00|7344.8|7329.8|7344.5|7329.5|7344.8|7329.8|7344.1|7329.1|18
1623649500000|2021-06-14 05:45:00|7344.2|7329.2|7345.9|7330.9|7346.3|7331.3|7344.2|7329.2|34
1623649800000|2021-06-14 05:50:00|7345.8|7330.8|7345.9|7330.9|7347.6|7332.6|7345.4|7330.4|40
1623650100000|2021-06-14 05:55:00|7346|7331|7348.2|7333.2|7348.6|7333.6|7345.8|7330.8|43
1623650400000|2021-06-14 06:00:00|7348.5|7333.5|7349.4|7334.4|7349.5|7334.5|7347.5|7332.5|52
1623650700000|2021-06-14 06:05:00|7349.5|7334.5|7350.1|7335.1|7350.9|7335.9|7349.3|7334.3|60
1623651000000|2021-06-14 06:10:00|7350.2|7335.2|7350.8|7335.8|7351.3|7336.3|7350.2|7335.2|29
1623651300000|2021-06-14 06:15:00|7350.9|7335.9|7350.2|7335.2|7351.3|7336.3|7349.2|7334.2|28
1623651600000|2021-06-14 06:20:00|7350.5|7335.5|7351|7336|7351.5|7336.5|7350.5|7335.5|38
1623651900000|2021-06-14 06:25:00|7351.1|7336.1|7352.4|7337.4|7353.3|7338.3|7351.1|7336.1|62
1623652200000|2021-06-14 06:30:00|7352.6|7337.6|7352.6|7337.6|7353.2|7338.2|7352.3|7337.3|29
1623652500000|2021-06-14 06:35:00|7352.3|7337.3|7351.7|7336.7|7352.4|7337.4|7351.3|7336.3|36
1623652800000|2021-06-14 06:40:00|7351.6|7336.6|7350.5|7335.5|7351.8|7336.8|7350.4|7335.4|36
1623653100000|2021-06-14 06:45:00|7350.4|7335.4|7351.6|7336.6|7351.6|7336.6|7349.5|7334.5|34
1623653400000|2021-06-14 06:50:00|7351.5|7336.5|7350.8|7335.8|7351.5|7336.5|7350.4|7335.4|36
1623653700000|2021-06-14 06:55:00|7350.9|7335.9|7351.1|7336.1|7352|7337|7350.6|7335.6|30
1623654000000|2021-06-14 07:00:00|7351|7336|7351.1|7336.1|7351.6|7336.6|7350.6|7335.6|32
1623654300000|2021-06-14 07:05:00|7351|7336|7352|7337|7352|7337|7350.8|7335.8|23
1623654600000|2021-06-14 07:10:00|7352.1|7337.1|7353.8|7338.8|7353.8|7338.8|7352.1|7337.1|74
1623654900000|2021-06-14 07:15:00|7353.7|7338.7|7354.4|7339.4|7355|7340|7353.3|7338.3|50
1623655200000|2021-06-14 07:20:00|7354.5|7339.5|7355.5|7340.5|7355.5|7340.5|7354.3|7339.3|47
1623655500000|2021-06-14 07:25:00|7356.2|7341.2|7355.2|7340.2|7356.5|7341.5|7353.4|7338.4|80
1623655800000|2021-06-14 07:30:00|7355.5|7340.5|7355.4|7340.4|7356.2|7341.2|7354.4|7339.4|46
1623656100000|2021-06-14 07:35:00|7355.7|7340.7|7355.3|7340.3|7358.1|7343.1|7355|7340|57
1623656400000|2021-06-14 07:40:00|7355.1|7340.1|7354.5|7339.5|7355.4|7340.4|7354.1|7339.1|14
1623656700000|2021-06-14 07:45:00|7354.3|7339.3|7355.6|7340.6|7355.6|7340.6|7353.5|7338.5|22
1623657000000|2021-06-14 07:50:00|7355.5|7340.5|7354.3|7339.3|7355.5|7340.5|7354|7339|38
1623657300000|2021-06-14 07:55:00|7354.1|7339.1|7353.8|7338.8|7354.8|7339.8|7353.6|7338.6|26
1623657600000|2021-06-14 08:00:00|7354|7339|7354.3|7339.3|7354.8|7339.8|7354|7339|17
1623657900000|2021-06-14 08:05:00|7354|7339|7355|7340|7355.3|7340.3|7354|7339|30
1623658200000|2021-06-14 08:10:00|7354.8|7339.8|7357|7342|7357|7342|7354.8|7339.8|18
1623658500000|2021-06-14 08:15:00|7357.1|7342.1|7359.3|7344.3|7360|7345|7357.1|7342.1|54
1623658800000|2021-06-14 08:20:00|7359.8|7344.8|7361.4|7346.4|7361.4|7346.4|7359.8|7344.8|35
1623659100000|2021-06-14 08:25:00|7361|7346|7360.6|7345.6|7363.2|7348.2|7360|7345|65
1623659400000|2021-06-14 08:30:00|7360.8|7345.8|7361|7346|7361.4|7346.4|7360|7345|30
1623659700000|2021-06-14 08:35:00|7360.8|7345.8|7360.6|7345.6|7361|7346|7360|7345|20
1623660000000|2021-06-14 08:40:00|7360.3|7345.3|7360.8|7345.8|7360.8|7345.8|7360|7345|18
1623660300000|2021-06-14 08:45:00|7360.5|7345.5|7360|7345|7360.5|7345.5|7358|7343|56
1623660600000|2021-06-14 08:50:00|7360.5|7345.5|7360.8|7345.8|7361.2|7346.2|7360.3|7345.3|36
1623660900000|2021-06-14 08:55:00|7360.6|7345.6|7360.4|7345.4|7361.3|7346.3|7360.2|7345.2|18
1623661200000|2021-06-14 09:00:00|7360.5|7345.5|7360.4|7345.4|7360.7|7345.7|7360|7345|29
1623661500000|2021-06-14 09:05:00|7360.5|7345.5|7360.8|7345.8|7360.8|7345.8|7360.2|7345.2|19
1623661800000|2021-06-14 09:10:00|7360.6|7345.6|7362.4|7347.4|7363.7|7348.7|7360.6|7345.6|47
1623662100000|2021-06-14 09:15:00|7362.2|7347.2|7360.8|7345.8|7362.9|7347.9|7360.2|7345.2|41
1623662400000|2021-06-14 09:20:00|7361.1|7346.1|7360.3|7345.3|7361.7|7346.7|7358.9|7343.9|37
1623662700000|2021-06-14 09:25:00|7359.9|7344.9|7360.9|7345.9|7361|7346|7359.7|7344.7|26
1623663000000|2021-06-14 09:30:00|7361|7346|7361.5|7346.5|7361.8|7346.8|7360.9|7345.9|30
1623663300000|2021-06-14 09:35:00|7361.8|7346.8|7361.6|7346.6|7361.8|7346.8|7360.8|7345.8|15
1623663600000|2021-06-14 09:40:00|7361.1|7346.1|7361.1|7346.1|7361.6|7346.6|7360.5|7345.5|25
1623663900000|2021-06-14 09:45:00|7361|7346|7361.5|7346.5|7361.5|7346.5|7360|7345|25
1623664200000|2021-06-14 09:50:00|7361.2|7346.2|7361.2|7346.2|7361.6|7346.6|7360.8|7345.8|14
1623664500000|2021-06-14 09:55:00|7361.3|7346.3|7361.8|7346.8|7361.8|7346.8|7361.1|7346.1|16
1623664800000|2021-06-14 10:00:00|7361.6|7346.6|7360.8|7345.8|7361.6|7346.6|7360.6|7345.6|17
1623665100000|2021-06-14 10:05:00|7360.6|7345.6|7360.8|7345.8|7360.8|7345.8|7360.3|7345.3|11
1623665400000|2021-06-14 10:10:00|7360.7|7345.7|7359.8|7344.8|7360.8|7345.8|7359.8|7344.8|16
1623665700000|2021-06-14 10:15:00|7359.9|7344.9|7360.6|7345.6|7360.6|7345.6|7359.9|7344.9|12
1623666000000|2021-06-14 10:20:00|7360.5|7345.5|7360.6|7345.6|7360.6|7345.6|7360|7345|12
1623666300000|2021-06-14 10:25:00|7360.5|7345.5|7359.8|7344.8|7360.6|7345.6|7359.6|7344.6|20
1623666600000|2021-06-14 10:30:00|7359.7|7344.7|7359.3|7344.3|7360.1|7345.1|7358.1|7343.1|34
1623666900000|2021-06-14 10:35:00|7359.2|7344.2|7358.9|7343.9|7359.2|7344.2|7358.9|7343.9|8
1623667200000|2021-06-14 10:40:00|7358.8|7343.8|7357.1|7342.1|7358.8|7343.8|7356|7341|39
1623667500000|2021-06-14 10:45:00|7357.3|7342.3|7356.3|7341.3|7358|7343|7356|7341|56
1623667800000|2021-06-14 10:50:00|7356.6|7341.6|7357.5|7342.5|7359.3|7344.3|7356.6|7341.6|54
1623668100000|2021-06-14 10:55:00|7357.4|7342.4|7357.9|7342.9|7358.2|7343.2|7357.1|7342.1|14
1623668400000|2021-06-14 11:00:00|7357.8|7342.8|7357.4|7342.4|7357.9|7342.9|7357.4|7342.4|6
1623668700000|2021-06-14 11:05:00|7357.1|7342.1|7356.8|7341.8|7357.1|7342.1|7356.7|7341.7|4
1623669000000|2021-06-14 11:10:00|7356.9|7341.9|7357.7|7342.7|7357.8|7342.8|7356.7|7341.7|17
1623669300000|2021-06-14 11:15:00|7358|7343|7357.2|7342.2|7358|7343|7357.2|7342.2|10
1623669600000|2021-06-14 11:20:00|7357.1|7342.1|7357.4|7342.4|7358|7343|7356.9|7341.9|22
1623669900000|2021-06-14 11:25:00|7357.6|7342.6|7356.6|7341.6|7357.7|7342.7|7356.3|7341.3|20
1623670200000|2021-06-14 11:30:00|7356.5|7341.5|7357.3|7342.3|7357.3|7342.3|7356.5|7341.5|3
1623670500000|2021-06-14 11:35:00|7357.2|7342.2|7357.6|7342.6|7357.6|7342.6|7357.2|7342.2|4
1623670800000|2021-06-14 11:40:00|7357.5|7342.5|7362.3|7337.3|7362.3|7342.5|7357.5|7337.3|2
1623671100000|2021-06-14 11:45:00|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|7362.4|7337.4|1
1623671400000|2021-06-14 11:50:00|7362.5|7337.5|7362.2|7337.2|7362.5|7341.6|7356.1|7336.8|47
1623671700000|2021-06-14 11:55:00|7356.6|7341.6|7362.1|7337.1|7362.4|7342.3|7356.2|7337.1|58
1623672000000|2021-06-14 12:00:00|7362.3|7337.3|7357.1|7342.1|7362.3|7343.1|7356.1|7336.6|65
1623672300000|2021-06-14 12:05:00|7357.7|7342.7|7356.9|7341.9|7357.8|7342.8|7356.9|7341.9|36
1623672600000|2021-06-14 12:10:00|7357.5|7342.5|7356.9|7341.9|7357.9|7342.9|7356.9|7341.9|18
1623672900000|2021-06-14 12:15:00|7357.6|7342.6|7357.6|7342.6|7357.9|7342.9|7356.9|7341.9|61
1623673200000|2021-06-14 12:20:00|7356.9|7341.9|7357.1|7342.1|7358.2|7343.2|7356.8|7341.8|108
1623673500000|2021-06-14 12:25:00|7357.8|7342.8|7357.3|7342.3|7358.1|7343.1|7357.1|7342.1|54
1623673800000|2021-06-14 12:30:00|7357.8|7342.8|7356.9|7341.9|7357.8|7342.8|7356.8|7341.8|33
1623674400000|2021-06-14 12:40:00|7357|7342|7357.3|7342.3|7357.6|7342.6|7357|7342|10
1623674700000|2021-06-14 12:45:00|7357.5|7342.5|7357.7|7342.7|7358.2|7343.2|7357|7342|39
1623675000000|2021-06-14 12:50:00|7357|7342|7357|7342|7362.4|7342.8|7356.5|7337.4|32
1623675300000|2021-06-14 12:55:00|7362.2|7337.2|7356.6|7341.6|7362.4|7343.1|7356.4|7336.8|37
1623675600000|2021-06-14 13:00:00|7356.8|7341.8|7356.7|7341.7|7357.2|7342.2|7356.2|7341.2|72
1623675900000|2021-06-14 13:05:00|7356.4|7341.4|7355.9|7340.9|7356.7|7341.7|7355.9|7340.9|77
1623676200000|2021-06-14 13:10:00|7356.7|7341.7|7356.7|7341.7|7356.8|7341.8|7355.9|7340.9|88
1623676500000|2021-06-14 13:15:00|7356.4|7341.4|7356.2|7341.2|7356.7|7341.7|7356.2|7341.2|23
1623676800000|2021-06-14 13:20:00|7356.6|7341.6|7356.4|7341.4|7356.7|7341.7|7356|7341|27
1623677100000|2021-06-14 13:25:00|7356.1|7341.1|7356.5|7341.5|7356.6|7341.6|7355.8|7340.8|19
1623677400000|2021-06-14 13:30:00|7356.7|7341.7|7356.7|7341.7|7356.8|7341.8|7356.5|7341.5|12
1623677700000|2021-06-14 13:35:00|7356.6|7341.6|7356.5|7341.5|7356.7|7341.7|7356|7341|72
1623678000000|2021-06-14 13:40:00|7356.4|7341.4|7356.3|7341.3|7356.5|7341.5|7356.2|7341.2|44
1623678300000|2021-06-14 13:45:00|7356.2|7341.2|7356.6|7341.6|7357.2|7342.2|7356.2|7341.2|49
1623678600000|2021-06-14 13:50:00|7356.5|7341.5|7357|7342|7359.1|7344.1|7356.5|7341.5|65
1623678900000|2021-06-14 13:55:00|7357.2|7342.2|7356.8|7341.8|7357.6|7342.6|7356.7|7341.7|52
1623679200000|2021-06-14 14:00:00|7356.7|7341.7|7356.5|7341.5|7358|7343|7356.4|7341.4|46
1623679500000|2021-06-14 14:05:00|7356.4|7341.4|7356.6|7341.6|7356.7|7341.7|7356.3|7341.3|35
1623679800000|2021-06-14 14:10:00|7356.7|7341.7|7357|7342|7357.3|7342.3|7356.5|7341.5|35
1623680100000|2021-06-14 14:15:00|7357.1|7342.1|7356.8|7341.8|7357.2|7342.2|7356.8|7341.8|9
1623680400000|2021-06-14 14:20:00|7356.5|7341.5|7355.5|7340.5|7360.7|7341.5|7355.5|7334.2|16
1623680700000|2021-06-14 14:25:00|7355.7|7340.7|7357.8|7332.8|7358.6|7340.8|7352|7331|84
1623681000000|2021-06-14 14:30:00|7356.1|7331.1|7353.3|7338.3|7359.2|7338.3|7353.3|7330.9|43
1623681300000|2021-06-14 14:35:00|7353.2|7338.2|7358.4|7333.4|7359|7339.3|7352.4|7331.2|17
1623681600000|2021-06-14 14:40:00|7352.3|7337.3|7358.1|7333.1|7358.9|7337.4|7352.3|7333|17
1623681900000|2021-06-14 14:45:00|7352.9|7337.9|7356.6|7331.6|7356.6|7338.4|7352.9|7331.6|10
1623682200000|2021-06-14 14:50:00|7356.5|7331.5|7353.4|7338.4|7357.7|7338.6|7352.1|7331.2|60
1623682500000|2021-06-14 14:55:00|7353.6|7338.6|7351.7|7336.7|7357.1|7338.6|7351.6|7330.7|47
1623682800000|2021-06-14 15:00:00|7352.1|7337.1|7352|7337|7352.3|7337.3|7351.9|7336.9|6
1623683100000|2021-06-14 15:05:00|7351.9|7336.9|7355.4|7330.4|7355.4|7336.9|7350.3|7330.2|70
1623683400000|2021-06-14 15:10:00|7351.5|7336.5|7351|7336|7351.6|7336.6|7350.6|7335.6|29
1623683700000|2021-06-14 15:15:00|7351.1|7336.1|7351.1|7336.1|7351.2|7336.2|7350.9|7335.9|49
1623684000000|2021-06-14 15:20:00|7351.2|7336.2|7351|7336|7351.2|7336.2|7350.9|7335.9|12
1623684300000|2021-06-14 15:25:00|7351.1|7336.1|7350.9|7335.9|7351.2|7336.2|7350.9|7335.9|36
1623684600000|2021-06-14 15:30:00|7350.4|7335.4|7351.2|7336.2|7351.5|7336.5|7350.4|7335.4|18
1623684900000|2021-06-14 15:35:00|7351.4|7336.4|7351.2|7336.2|7351.4|7336.4|7351.2|7336.2|6
1623685200000|2021-06-14 15:40:00|7351|7336|7351.4|7336.4|7351.6|7336.6|7351|7336|8
1623685500000|2021-06-14 15:45:00|7351.6|7336.6|7351.4|7336.4|7351.6|7336.6|7351.4|7336.4|2
1623685800000|2021-06-14 15:50:00|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.2|7336.2|2
1623686100000|2021-06-14 15:55:00|7351.2|7336.2|7351.4|7336.4|7351.4|7336.4|7351.2|7336.2|6
1623686400000|2021-06-14 16:00:00|7351.2|7336.2|7352.3|7337.3|7352.3|7337.3|7351.2|7336.2|25
1623686700000|2021-06-14 16:05:00|7352.2|7337.2|7351.9|7336.9|7352.2|7337.2|7351.6|7336.6|22
1623687000000|2021-06-14 16:10:00|7352|7337|7352.1|7337.1|7352.3|7337.3|7351.9|7336.9|95
1623687300000|2021-06-14 16:15:00|7352|7337|7352.1|7337.1|7352.1|7337.1|7352|7337|20
1623687600000|2021-06-14 16:20:00|7352|7337|7352|7337|7352.1|7337.1|7352|7337|59
1623687900000|2021-06-14 16:25:00|7351.8|7336.8|7352.1|7337.1|7352.2|7337.2|7351.8|7336.8|32
1623688200000|2021-06-14 16:30:00|7352|7337|7351.9|7336.9|7352|7337|7351.9|7336.9|8
1623688500000|2021-06-14 16:35:00|7351.8|7336.8|7351.8|7336.8|7352|7337|7351.6|7336.6|38
1623688800000|2021-06-14 16:40:00|7351.7|7336.7|7351.8|7336.8|7352.1|7337.1|7351.4|7336.4|17
1623689100000|2021-06-14 16:45:00|7351.5|7336.5|7351.5|7336.5|7352.1|7337.1|7351.5|7336.5|6
1623689400000|2021-06-14 16:50:00|7352|7337|7351.1|7336.1|7352|7337|7351|7336|6
1623689700000|2021-06-14 16:55:00|7351.2|7336.2|7351.3|7336.3|7351.3|7336.3|7351.1|7336.1|18
1623690300000|2021-06-14 17:05:00|7351.4|7336.4|7357.5|7332.5|7358.9|7337.6|7351.4|7332.5|5
1623690600000|2021-06-14 17:10:00|7357.4|7332.4|7357.6|7332.6|7357.7|7332.7|7357.4|7332.4|15
1623691200000|2021-06-14 17:20:00|7357.8|7332.8|7352.8|7337.8|7357.9|7337.9|7352.7|7332.8|35
1623691500000|2021-06-14 17:25:00|7352.7|7337.7|7357.5|7332.5|7357.5|7338.3|7352.7|7332.5|8
1623691800000|2021-06-14 17:30:00|7357.7|7332.7|7357.6|7332.6|7357.7|7332.7|7357.4|7332.4|10
1623692100000|2021-06-14 17:35:00|7357.8|7332.8|7358.1|7333.1|7358.1|7333.1|7357.6|7332.6|17
1623692400000|2021-06-14 17:40:00|7357.9|7332.9|7357.9|7332.9|7358.1|7333.1|7357.8|7332.8|25
1623692700000|2021-06-14 17:45:00|7358|7333|7357.8|7332.8|7358|7333|7357.8|7332.8|40
1623693000000|2021-06-14 17:50:00|7358|7333|7352|7337|7358|7337.3|7351.7|7332.8|43
1623693300000|2021-06-14 17:55:00|7352.2|7337.2|7352|7337|7352.2|7337.2|7352|7337|4
1623693600000|2021-06-14 18:00:00|7352.1|7337.1|7353.2|7338.2|7353.3|7338.3|7352|7337|14
1623693900000|2021-06-14 18:05:00|7353.3|7338.3|7353.3|7338.3|7353.4|7338.4|7353.2|7338.2|5
1623694200000|2021-06-14 18:10:00|7352.3|7337.3|7352.3|7337.3|7352.4|7337.4|7351.9|7336.9|4
1623694500000|2021-06-14 18:15:00|7351.6|7336.6|7351.9|7336.9|7351.9|7336.9|7351.6|7336.6|5
1623694800000|2021-06-14 18:20:00|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|7352.3|7337.3|1
1623695100000|2021-06-14 18:25:00|7353|7338|7353.7|7338.7|7353.7|7338.7|7353|7338|11
1623695400000|2021-06-14 18:30:00|7354.7|7339.7|7359.3|7334.3|7359.7|7339.7|7352.3|7334.3|20
1623695700000|2021-06-14 18:35:00|7359.1|7334.1|7359.1|7334.1|7359.2|7334.2|7358.9|7333.9|6
1623696300000|2021-06-14 18:45:00|7353.2|7338.2|7353.3|7338.3|7353.4|7338.4|7353.2|7338.2|4
1623696600000|2021-06-14 18:50:00|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|7353.2|7338.2|1
1623696900000|2021-06-14 18:55:00|7354.3|7339.3|7354.2|7339.2|7354.3|7339.3|7354|7339|13
1623697200000|2021-06-14 19:00:00|7354.1|7339.1|7353.2|7338.2|7354.1|7339.1|7353.1|7338.1|7
1623697500000|2021-06-14 19:05:00|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|7353.1|7338.1|1
1623698700000|2021-06-14 19:25:00|7353|7338|7359|7334|7359|7338.8|7352.4|7331.2|26
1623699000000|2021-06-14 19:30:00|7359.1|7334.1|7359|7334|7359.1|7334.1|7359|7334|2
1623699600000|2021-06-14 19:40:00|7358.7|7333.7|7352.4|7337.4|7358.7|7338|7352.3|7333.7|21
1623700200000|2021-06-14 19:50:00|7352.6|7337.6|7352.4|7337.4|7352.6|7337.6|7352.4|7337.4|2
1623700500000|2021-06-14 19:55:00|7353.4|7338.4|7353.9|7338.9|7353.9|7338.9|7353.4|7338.4|8
1623720600000|2021-06-15 01:30:00|7362.6|7337.6|7360.3|7335.3|7362.6|7337.6|7360.3|7335.3|3
1623721200000|2021-06-15 01:40:00|7360.5|7335.5|7364|7339|7364|7339|7360.3|7335.3|10
1623721500000|2021-06-15 01:45:00|7362.6|7337.6|7362.6|7337.6|7362.6|7337.6|7362.6|7337.6|1
1623721800000|2021-06-15 01:50:00|7362.3|7337.3|7360.7|7335.7|7362.3|7337.3|7360.7|7335.7|7
1623722400000|2021-06-15 02:00:00|7361.3|7336.3|7364.8|7339.8|7364.8|7339.8|7361.3|7336.3|4
1623723000000|2021-06-15 02:10:00|7364.4|7339.4|7362.5|7337.5|7364.4|7339.4|7362.5|7337.5|3
1623723300000|2021-06-15 02:15:00|7362.4|7337.4|7362.4|7337.4|7362.5|7337.5|7362.3|7337.3|5
1623724800000|2021-06-15 02:40:00|7362.3|7337.3|7362.4|7337.4|7362.4|7337.4|7362.3|7337.3|2
1623725400000|2021-06-15 02:50:00|7363.3|7338.3|7363.3|7338.3|7363.3|7338.3|7363.3|7338.3|1
1623726000000|2021-06-15 03:00:00|7362.8|7337.8|7360.3|7335.3|7362.8|7337.8|7360.3|7335.3|8
1623726300000|2021-06-15 03:05:00|7360.4|7335.4|7360.3|7335.3|7361|7336|7360.3|7335.3|3
1623726600000|2021-06-15 03:10:00|7360.4|7335.4|7362.5|7337.5|7362.5|7337.5|7360.3|7335.3|20
1623727200000|2021-06-15 03:20:00|7360.3|7335.3|7360.5|7335.5|7361.6|7336.6|7360|7335|7
1623727500000|2021-06-15 03:25:00|7360.3|7335.3|7360.2|7335.2|7360.3|7335.3|7360.2|7335.2|2
1623727800000|2021-06-15 03:30:00|7360.4|7335.4|7360.8|7335.8|7362.3|7337.3|7359.5|7334.5|36
1623728100000|2021-06-15 03:35:00|7355.8|7340.8|7355.7|7340.7|7362.1|7342.3|7355.7|7335.8|32
1623728400000|2021-06-15 03:40:00|7355.8|7340.8|7357|7342|7357.4|7342.4|7354.9|7339.9|33
1623728700000|2021-06-15 03:45:00|7357.1|7342.1|7355.2|7340.2|7357.3|7342.3|7355.2|7340.2|23
1623729000000|2021-06-15 03:50:00|7355|7340|7355.2|7340.2|7355.5|7340.5|7354.5|7339.5|22
1623729300000|2021-06-15 03:55:00|7355.5|7340.5|7355.7|7340.7|7355.7|7340.7|7355|7340|15
1623729600000|2021-06-15 04:00:00|7355.2|7340.2|7354.2|7339.2|7355.6|7340.6|7354|7339|20
1623729900000|2021-06-15 04:05:00|7354.3|7339.3|7355.2|7340.2|7355.8|7340.8|7354.3|7339.3|22
1623730200000|2021-06-15 04:10:00|7354.8|7339.8|7356.4|7341.4|7356.9|7341.9|7354.4|7339.4|18
1623730500000|2021-06-15 04:15:00|7356.1|7341.1|7358.1|7343.1|7358.3|7343.3|7355.7|7340.7|29
1623730800000|2021-06-15 04:20:00|7358|7343|7358.2|7343.2|7358.4|7343.4|7357.2|7342.2|34
1623731100000|2021-06-15 04:25:00|7358.6|7343.6|7354.9|7339.9|7358.7|7343.7|7354.9|7339.9|53
1623731400000|2021-06-15 04:30:00|7355|7340|7352|7337|7355|7340|7351.2|7336.2|74
1623731700000|2021-06-15 04:35:00|7352.1|7337.1|7355.3|7340.3|7355.9|7340.9|7352.1|7337.1|81
1623732000000|2021-06-15 04:40:00|7355.4|7340.4|7355.9|7340.9|7357.2|7342.2|7355.3|7340.3|76
1623732300000|2021-06-15 04:45:00|7355.8|7340.8|7355.8|7340.8|7356.8|7341.8|7354.5|7339.5|51
1623732600000|2021-06-15 04:50:00|7355.9|7340.9|7356.4|7341.4|7356.7|7341.7|7355.9|7340.9|39
1623732900000|2021-06-15 04:55:00|7356.1|7341.1|7357.3|7342.3|7357.4|7342.4|7355|7340|63
1623733200000|2021-06-15 05:00:00|7357.4|7342.4|7359.7|7344.7|7360.6|7345.6|7357.4|7342.4|98
1623733500000|2021-06-15 05:05:00|7359.8|7344.8|7360.9|7345.9|7361.3|7346.3|7359.3|7344.3|76
1623733800000|2021-06-15 05:10:00|7360.8|7345.8|7360.9|7345.9|7361.4|7346.4|7360.1|7345.1|31
1623734100000|2021-06-15 05:15:00|7360.4|7345.4|7360.3|7345.3|7360.4|7345.4|7360.3|7345.3|2
1623734400000|2021-06-15 05:20:00|7360.2|7345.2|7360|7345|7360.4|7345.4|7359.3|7344.3|38
1623734700000|2021-06-15 05:25:00|7360.1|7345.1|7361|7346|7361.1|7346.1|7360.1|7345.1|25
1623735000000|2021-06-15 05:30:00|7360.8|7345.8|7361|7346|7361|7346|7360.1|7345.1|30
1623735300000|2021-06-15 05:35:00|7361.1|7346.1|7359.9|7344.9|7361.1|7346.1|7359.1|7344.1|54
1623735600000|2021-06-15 05:40:00|7359.8|7344.8|7359.7|7344.7|7360.5|7345.5|7359.3|7344.3|20
1623735900000|2021-06-15 05:45:00|7359.6|7344.6|7360.1|7345.1|7360.7|7345.7|7359.6|7344.6|55
1623736200000|2021-06-15 05:50:00|7360|7345|7358.9|7343.9|7360.1|7345.1|7358.1|7343.1|50
1623736500000|2021-06-15 05:55:00|7359|7344|7357.3|7342.3|7359.3|7344.3|7356.9|7341.9|74
1623736800000|2021-06-15 06:00:00|7357.2|7342.2|7356.1|7341.1|7357.8|7342.8|7356|7341|47
1623737100000|2021-06-15 06:05:00|7356.3|7341.3|7356.1|7341.1|7357.4|7342.4|7355.9|7340.9|40
1623737400000|2021-06-15 06:10:00|7356.2|7341.2|7357.3|7342.3|7357.4|7342.4|7355.7|7340.7|37
1623737700000|2021-06-15 06:15:00|7357.5|7342.5|7358.9|7343.9|7358.9|7343.9|7357.2|7342.2|49
1623738000000|2021-06-15 06:20:00|7358.8|7343.8|7359.1|7344.1|7359.1|7344.1|7358.4|7343.4|25
1623738300000|2021-06-15 06:25:00|7358.9|7343.9|7358.6|7343.6|7359.4|7344.4|7358.5|7343.5|45
1623738600000|2021-06-15 06:30:00|7358.7|7343.7|7360.2|7345.2|7360.3|7345.3|7358.6|7343.6|44
1623738900000|2021-06-15 06:35:00|7360.4|7345.4|7361.3|7346.3|7361.5|7346.5|7360.2|7345.2|45
1623739200000|2021-06-15 06:40:00|7361.2|7346.2|7362.3|7347.3|7362.8|7347.8|7360.9|7345.9|22
1623739500000|2021-06-15 06:45:00|7362.5|7347.5|7362.3|7347.3|7362.9|7347.9|7362.2|7347.2|45
1623739800000|2021-06-15 06:50:00|7362.4|7347.4|7363.2|7348.2|7363.2|7348.2|7362.4|7347.4|19
1623740100000|2021-06-15 06:55:00|7363.4|7348.4|7364.6|7349.6|7365|7350|7363.2|7348.2|44
1623740400000|2021-06-15 07:00:00|7364.5|7349.5|7363.1|7348.1|7364.5|7349.5|7363|7348|32
1623740700000|2021-06-15 07:05:00|7363|7348|7363.4|7348.4|7363.5|7348.5|7362.1|7347.1|39
1623741000000|2021-06-15 07:10:00|7363.3|7348.3|7363.1|7348.1|7363.9|7348.9|7362.9|7347.9|16
1623741300000|2021-06-15 07:15:00|7362.9|7347.9|7363.3|7348.3|7363.4|7348.4|7362.9|7347.9|28
1623741600000|2021-06-15 07:20:00|7362.9|7347.9|7362.3|7347.3|7363.3|7348.3|7362.3|7347.3|13
1623741900000|2021-06-15 07:25:00|7362.2|7347.2|7363.3|7348.3|7363.6|7348.6|7362.1|7347.1|18
1623742200000|2021-06-15 07:30:00|7363.7|7348.7|7363.8|7348.8|7363.8|7348.8|7363.3|7348.3|27
1623742500000|2021-06-15 07:35:00|7363|7348|7363.9|7348.9|7364.1|7349.1|7363|7348|21
1623742800000|2021-06-15 07:40:00|7363.8|7348.8|7364.2|7349.2|7364.6|7349.6|7363.8|7348.8|26
1623743100000|2021-06-15 07:45:00|7364.5|7349.5|7364.1|7349.1|7364.5|7349.5|7363.7|7348.7|29
1623743400000|2021-06-15 07:50:00|7364.2|7349.2|7364.7|7349.7|7364.7|7349.7|7364.2|7349.2|38
1623743700000|2021-06-15 07:55:00|7364.6|7349.6|7363.3|7348.3|7364.7|7349.7|7363.2|7348.2|45
1623744000000|2021-06-15 08:00:00|7363.4|7348.4|7363.5|7348.5|7364|7349|7363.1|7348.1|44
1623744300000|2021-06-15 08:05:00|7363.6|7348.6|7361.9|7346.9|7363.8|7348.8|7361|7346|49
1623744600000|2021-06-15 08:10:00|7362|7347|7362.6|7347.6|7362.7|7347.7|7362|7347|29
1623744900000|2021-06-15 08:15:00|7362.7|7347.7|7364.6|7349.6|7364.8|7349.8|7362.7|7347.7|35
1623745200000|2021-06-15 08:20:00|7364.8|7349.8|7364.5|7349.5|7365.3|7350.3|7364.2|7349.2|57
1623745500000|2021-06-15 08:25:00|7364.6|7349.6|7365.1|7350.1|7365.8|7350.8|7364.4|7349.4|33
1623745800000|2021-06-15 08:30:00|7365.2|7350.2|7365.3|7350.3|7365.6|7350.6|7365.2|7350.2|10
1623746100000|2021-06-15 08:35:00|7365.2|7350.2|7364|7349|7365.3|7350.3|7363.8|7348.8|40
1623746400000|2021-06-15 08:40:00|7363.9|7348.9|7363.8|7348.8|7364.1|7349.1|7363.3|7348.3|24
1623746700000|2021-06-15 08:45:00|7364.2|7349.2|7364|7349|7364.4|7349.4|7363.8|7348.8|11
1623747000000|2021-06-15 08:50:00|7363.9|7348.9|7365.6|7350.6|7365.7|7350.7|7363.9|7348.9|24
1623747300000|2021-06-15 08:55:00|7365.5|7350.5|7366.3|7351.3|7366.8|7351.8|7365.5|7350.5|38
1623747600000|2021-06-15 09:00:00|7366.4|7351.4|7369.1|7354.1|7369.4|7354.4|7366.4|7351.4|63
1623747900000|2021-06-15 09:05:00|7368.9|7353.9|7369.6|7354.6|7369.6|7354.6|7368.9|7353.9|13
1623748200000|2021-06-15 09:10:00|7369.3|7354.3|7367.3|7352.3|7369.6|7354.6|7366|7351|38
1623748500000|2021-06-15 09:15:00|7367.4|7352.4|7367.9|7352.9|7367.9|7352.9|7367.3|7352.3|18
1623748800000|2021-06-15 09:20:00|7368|7353|7367.6|7352.6|7368|7353|7367.1|7352.1|17
1623749100000|2021-06-15 09:25:00|7367.5|7352.5|7366.3|7351.3|7367.6|7352.6|7365.8|7350.8|16
1623749400000|2021-06-15 09:30:00|7366.4|7351.4|7368.3|7353.3|7368.8|7353.8|7366.3|7351.3|38
1623749700000|2021-06-15 09:35:00|7368.4|7353.4|7368.7|7353.7|7369.4|7354.4|7368.4|7353.4|17
1623750000000|2021-06-15 09:40:00|7368.9|7353.9|7367.6|7352.6|7369|7354|7367.6|7352.6|43
1623750300000|2021-06-15 09:45:00|7367.7|7352.7|7367.7|7352.7|7368.3|7353.3|7367.1|7352.1|30
1623750600000|2021-06-15 09:50:00|7367.3|7352.3|7366.3|7351.3|7367.9|7352.9|7366.3|7351.3|27
1623750900000|2021-06-15 09:55:00|7366.4|7351.4|7366.4|7351.4|7366.9|7351.9|7365.3|7350.3|47
1623751200000|2021-06-15 10:00:00|7366.5|7351.5|7366.4|7351.4|7367.4|7352.4|7366.3|7351.3|14
1623751500000|2021-06-15 10:05:00|7366.8|7351.8|7367.1|7352.1|7367.3|7352.3|7366.8|7351.8|15
1623751800000|2021-06-15 10:10:00|7367.3|7352.3|7366.9|7351.9|7367.4|7352.4|7366.9|7351.9|4
1623752100000|2021-06-15 10:15:00|7367|7352|7367.3|7352.3|7367.4|7352.4|7366.9|7351.9|13
1623752400000|2021-06-15 10:20:00|7367.4|7352.4|7367.4|7352.4|7367.4|7352.4|7367.3|7352.3|11
1623752700000|2021-06-15 10:25:00|7367.5|7352.5|7367.8|7352.8|7367.8|7352.8|7367.3|7352.3|13
1623753000000|2021-06-15 10:30:00|7367.9|7352.9|7368.2|7353.2|7368.8|7353.8|7367.9|7352.9|19
1623753300000|2021-06-15 10:35:00|7368.1|7353.1|7368.4|7353.4|7368.4|7353.4|7368.1|7353.1|6
1623753900000|2021-06-15 10:45:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|3
1623754200000|2021-06-15 10:50:00|7368.2|7353.2|7368.4|7353.4|7368.4|7353.4|7368|7353|13
1623754500000|2021-06-15 10:55:00|7368.3|7353.3|7368.4|7353.4|7368.4|7353.4|7368.3|7353.3|2
1623754800000|2021-06-15 11:00:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7368.1|7353.1|2
1623755100000|2021-06-15 11:05:00|7368|7353|7368|7353|7368.1|7353.1|7367.9|7352.9|9
1623755400000|2021-06-15 11:10:00|7367.9|7352.9|7367.9|7352.9|7368|7353|7367.8|7352.8|10
1623755700000|2021-06-15 11:15:00|7367.8|7352.8|7367.9|7352.9|7368.1|7353.1|7367.7|7352.7|36
1623756000000|2021-06-15 11:20:00|7367.8|7352.8|7368.1|7353.1|7368.1|7353.1|7367.6|7352.6|46
1623756300000|2021-06-15 11:25:00|7368.2|7353.2|7368.3|7353.3|7368.4|7353.4|7368.2|7353.2|9
1623756600000|2021-06-15 11:30:00|7368.4|7353.4|7368.8|7353.8|7368.8|7353.8|7368.3|7353.3|3
1623756900000|2021-06-15 11:35:00|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|7368.7|7353.7|1
1623757200000|2021-06-15 11:40:00|7368.6|7353.6|7367.1|7352.1|7368.6|7353.6|7367.1|7352.1|9
1623757500000|2021-06-15 11:45:00|7367.2|7352.2|7367.3|7352.3|7367.5|7352.5|7367|7352|10
1623757800000|2021-06-15 11:50:00|7368|7353|7368.2|7353.2|7368.2|7353.2|7368|7353|4
1623758100000|2021-06-15 11:55:00|7368.1|7353.1|7368.9|7353.9|7369|7354|7368.1|7353.1|11
1623758400000|2021-06-15 12:00:00|7369|7354|7368.9|7353.9|7369.1|7354.1|7368.9|7353.9|8
1623758700000|2021-06-15 12:05:00|7369.1|7354.1|7369.1|7354.1|7369.2|7354.2|7368.7|7353.7|6
1623759000000|2021-06-15 12:10:00|7368.7|7353.7|7368.9|7353.9|7369|7354|7368.7|7353.7|14
1623759300000|2021-06-15 12:15:00|7369|7354|7368.9|7353.9|7369|7354|7368.7|7353.7|15
1623759600000|2021-06-15 12:20:00|7369|7354|7366.1|7351.1|7369|7354|7366.1|7351.1|31
1623759900000|2021-06-15 12:25:00|7366.7|7351.7|7367|7352|7367|7352|7366.5|7351.5|5
1623760200000|2021-06-15 12:30:00|7366.9|7351.9|7368.2|7353.2|7368.4|7353.4|7366.3|7351.3|28
1623760500000|2021-06-15 12:35:00|7368|7353|7368.4|7353.4|7368.5|7353.5|7368|7353|18
1623760800000|2021-06-15 12:40:00|7368.5|7353.5|7368.8|7353.8|7369|7354|7368.5|7353.5|6
1623761100000|2021-06-15 12:45:00|7369.1|7354.1|7369.3|7354.3|7370|7355|7368.1|7353.1|27
1623761400000|2021-06-15 12:50:00|7370|7355|7371.1|7356.1|7371.1|7356.1|7369.8|7354.8|24
1623761700000|2021-06-15 12:55:00|7371|7356|7369.3|7354.3|7371|7356|7369.3|7354.3|18
1623762000000|2021-06-15 13:00:00|7369.7|7354.7|7369.2|7354.2|7370.1|7355.1|7369.1|7354.1|26
1623762300000|2021-06-15 13:05:00|7369.1|7354.1|7368.8|7353.8|7369.3|7354.3|7368.6|7353.6|22
1623762600000|2021-06-15 13:10:00|7368.7|7353.7|7368.8|7353.8|7368.8|7353.8|7368.5|7353.5|40
1623762900000|2021-06-15 13:15:00|7368.7|7353.7|7369.3|7354.3|7369.6|7354.6|7368.7|7353.7|31
1623763200000|2021-06-15 13:20:00|7369.2|7354.2|7370|7355|7370|7355|7369.1|7354.1|9
1623763500000|2021-06-15 13:25:00|7369.9|7354.9|7369.6|7354.6|7370.2|7355.2|7369.6|7354.6|13
1623763800000|2021-06-15 13:30:00|7369.5|7354.5|7370.6|7355.6|7371.1|7356.1|7369.4|7354.4|22
1623764100000|2021-06-15 13:35:00|7370.7|7355.7|7370.2|7355.2|7370.8|7355.8|7370.2|7355.2|13
1623764400000|2021-06-15 13:40:00|7370.7|7355.7|7370.1|7355.1|7370.7|7355.7|7369.8|7354.8|16
1623764700000|2021-06-15 13:45:00|7370.2|7355.2|7370.5|7355.5|7370.5|7355.5|7370.1|7355.1|13
1623765000000|2021-06-15 13:50:00|7370.4|7355.4|7369.8|7354.8|7370.6|7355.6|7369.8|7354.8|11
1623765300000|2021-06-15 13:55:00|7369.7|7354.7|7369.7|7354.7|7369.8|7354.8|7369.5|7354.5|9
1623765600000|2021-06-15 14:00:00|7369.2|7354.2|7369.6|7354.6|7369.7|7354.7|7369.1|7354.1|10
1623765900000|2021-06-15 14:05:00|7369.5|7354.5|7370|7355|7370|7355|7369.1|7354.1|38
1623766200000|2021-06-15 14:10:00|7370.1|7355.1|7370.2|7355.2|7370.3|7355.3|7370|7355|29
1623766500000|2021-06-15 14:15:00|7370.3|7355.3|7369.7|7354.7|7370.3|7355.3|7369.7|7354.7|5
1623766800000|2021-06-15 14:20:00|7369.6|7354.6|7371|7356|7371|7356|7369.6|7354.6|12
1623767100000|2021-06-15 14:25:00|7371.1|7356.1|7371|7356|7371.2|7356.2|7370.8|7355.8|9
1623767400000|2021-06-15 14:30:00|7370.9|7355.9|7371.8|7356.8|7372.2|7357.2|7370.8|7355.8|19
1623767700000|2021-06-15 14:35:00|7371.9|7356.9|7372|7357|7372.1|7357.1|7371.9|7356.9|20
1623768000000|2021-06-15 14:40:00|7372.1|7357.1|7372.7|7357.7|7372.8|7357.8|7372|7357|17
1623768300000|2021-06-15 14:45:00|7372.8|7357.8|7371.4|7356.4|7372.8|7357.8|7371.2|7356.2|17
1623768600000|2021-06-15 14:50:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|12
1623768900000|2021-06-15 14:55:00|7371.3|7356.3|7371.5|7356.5|7371.8|7356.8|7371.3|7356.3|8
1623769200000|2021-06-15 15:00:00|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|7371.3|7356.3|1
1623769500000|2021-06-15 15:05:00|7371.5|7356.5|7371|7356|7372.1|7357.1|7370.9|7355.9|20
1623769800000|2021-06-15 15:10:00|7370.9|7355.9|7371.8|7356.8|7371.8|7356.8|7370.8|7355.8|14
1623770100000|2021-06-15 15:15:00|7371.7|7356.7|7370.7|7355.7|7372|7357|7370.7|7355.7|22
1623770400000|2021-06-15 15:20:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623770700000|2021-06-15 15:25:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623771000000|2021-06-15 15:30:00|7370.7|7355.7|7370.9|7355.9|7371.2|7356.2|7370.7|7355.7|6
1623771300000|2021-06-15 15:35:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|6
1623771600000|2021-06-15 15:40:00|7370.8|7355.8|7370.4|7355.4|7370.8|7355.8|7370.3|7355.3|7
1623771900000|2021-06-15 15:45:00|7370.3|7355.3|7370.7|7355.7|7370.9|7355.9|7370.3|7355.3|10
1623772200000|2021-06-15 15:50:00|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|7370.8|7355.8|1
1623772500000|2021-06-15 15:55:00|7370.6|7355.6|7370.9|7355.9|7371|7356|7370.6|7355.6|6
1623773100000|2021-06-15 16:05:00|7371|7356|7371|7356|7371|7356|7371|7356|1
1623773400000|2021-06-15 16:10:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|2
1623773700000|2021-06-15 16:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1623774000000|2021-06-15 16:20:00|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.5|7355.5|14
1623774300000|2021-06-15 16:25:00|7370.5|7355.5|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|3
1623774600000|2021-06-15 16:30:00|7370.6|7355.6|7370.2|7355.2|7370.6|7355.6|7370.2|7355.2|6
1623774900000|2021-06-15 16:35:00|7370.3|7355.3|7371.2|7356.2|7371.4|7356.4|7370.3|7355.3|7
1623775200000|2021-06-15 16:40:00|7371.4|7356.4|7373.2|7358.2|7373.2|7358.2|7371.4|7356.4|20
1623775500000|2021-06-15 16:45:00|7373.1|7358.1|7372.1|7357.1|7373.1|7358.1|7372|7357|21
1623775800000|2021-06-15 16:50:00|7372.2|7357.2|7372.6|7357.6|7372.8|7357.8|7372.1|7357.1|27
1623776100000|2021-06-15 16:55:00|7372.5|7357.5|7371.1|7356.1|7372.6|7357.6|7371.1|7356.1|59
1623776400000|2021-06-15 17:00:00|7370.8|7355.8|7370.5|7355.5|7370.8|7355.8|7370.5|7355.5|9
1623776700000|2021-06-15 17:05:00|7370.7|7355.7|7370.5|7355.5|7370.7|7355.7|7370.5|7355.5|5
1623777000000|2021-06-15 17:10:00|7370.4|7355.4|7370.5|7355.5|7370.5|7355.5|7370.4|7355.4|2
1623777300000|2021-06-15 17:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|1
1623778200000|2021-06-15 17:30:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.2|7355.2|2
1623778500000|2021-06-15 17:35:00|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|9
1623778800000|2021-06-15 17:40:00|7370.2|7355.2|7370.2|7355.2|7370.3|7355.3|7370.1|7355.1|13
1623779100000|2021-06-15 17:45:00|7370.1|7355.1|7370.1|7355.1|7370.2|7355.2|7370.1|7355.1|15
1623779400000|2021-06-15 17:50:00|7370|7355|7370.4|7355.4|7370.5|7355.5|7370|7355|17
1623781500000|2021-06-15 18:25:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370|7355|4
1623781800000|2021-06-15 18:30:00|7370.3|7355.3|7370.2|7355.2|7370.3|7355.3|7370.1|7355.1|4
1623782100000|2021-06-15 18:35:00|7370.3|7355.3|7370.6|7355.6|7370.7|7355.7|7370.3|7355.3|7
1623782400000|2021-06-15 18:40:00|7370.5|7355.5|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|2
1623782700000|2021-06-15 18:45:00|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|7370.5|7355.5|1
1623783000000|2021-06-15 18:50:00|7370.2|7355.2|7370.5|7355.5|7370.7|7355.7|7370.1|7355.1|9
1623783300000|2021-06-15 18:55:00|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|7370.7|7355.7|1
1623783600000|2021-06-15 19:00:00|7370.6|7355.6|7370.5|7355.5|7370.6|7355.6|7370.5|7355.5|2
1623783900000|2021-06-15 19:05:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370|7355|3
1623784200000|2021-06-15 19:10:00|7370.2|7355.2|7370.4|7355.4|7370.4|7355.4|7370.2|7355.2|3
1623784500000|2021-06-15 19:15:00|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|7370.1|7355.1|1
1623784800000|2021-06-15 19:20:00|7370|7355|7370.1|7355.1|7370.1|7355.1|7370|7355|2
1623785400000|2021-06-15 19:30:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.3|7355.3|3
1623786000000|2021-06-15 19:40:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|3
1623786300000|2021-06-15 19:45:00|7370.7|7355.7|7370.6|7355.6|7370.7|7355.7|7370.6|7355.6|2
1623786600000|2021-06-15 19:50:00|7370.5|7355.5|7370.1|7355.1|7370.5|7355.5|7370.1|7355.1|3
1623807000000|2021-06-16 01:30:00|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|7369.8|7344.8|1
1623807900000|2021-06-16 01:45:00|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|7369.3|7344.3|1
1623808500000|2021-06-16 01:55:00|7370.3|7345.3|7370.3|7345.3|7370.3|7345.3|7370.1|7345.1|3
1623808800000|2021-06-16 02:00:00|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|7370.2|7345.2|1
1623810300000|2021-06-16 02:25:00|7369.4|7344.4|7369.4|7344.4|7369.4|7344.4|7369.4|7344.4|1
1623810900000|2021-06-16 02:35:00|7369.9|7344.9|7369.9|7344.9|7370|7345|7369.9|7344.9|5
1623813900000|2021-06-16 03:25:00|7370|7345|7370.1|7345.1|7370.1|7345.1|7370|7345|2
1623814200000|2021-06-16 03:30:00|7370.2|7345.2|7370.3|7355.3|7375.3|7355.5|7367.4|7345.2|95
1623814500000|2021-06-16 03:35:00|7370.1|7355.1|7370.5|7355.5|7372.1|7357.1|7369.4|7354.4|47
1623814800000|2021-06-16 03:40:00|7370.3|7355.3|7371.3|7356.3|7371.5|7356.5|7370.3|7355.3|6
1623815100000|2021-06-16 03:45:00|7371.1|7356.1|7369.6|7354.6|7371.1|7356.1|7368.5|7353.5|15
1623815400000|2021-06-16 03:50:00|7369.3|7354.3|7368.8|7353.8|7370|7355|7368.5|7353.5|13
1623815700000|2021-06-16 03:55:00|7368.6|7353.6|7368.6|7353.6|7368.8|7353.8|7368.3|7353.3|5
1623816000000|2021-06-16 04:00:00|7368.3|7353.3|7368.1|7353.1|7368.3|7353.3|7367.6|7352.6|9
1623816300000|2021-06-16 04:05:00|7368.3|7353.3|7369.1|7354.1|7369.1|7354.1|7368|7353|18
1623816600000|2021-06-16 04:10:00|7369.2|7354.2|7367.4|7352.4|7369.7|7354.7|7366.6|7351.6|23
1623816900000|2021-06-16 04:15:00|7367.1|7352.1|7365.3|7350.3|7367.1|7352.1|7365|7350|27
1623817200000|2021-06-16 04:20:00|7365.5|7350.5|7363.3|7348.3|7365.8|7350.8|7363.1|7348.1|13
1623817500000|2021-06-16 04:25:00|7363.4|7348.4|7364.3|7349.3|7364.3|7349.3|7362.8|7347.8|21
1623817800000|2021-06-16 04:30:00|7364.1|7349.1|7363.1|7348.1|7364.8|7349.8|7362.3|7347.3|62
1623818100000|2021-06-16 04:35:00|7363.3|7348.3|7360.9|7345.9|7363.3|7348.3|7360.4|7345.4|81
1623818400000|2021-06-16 04:40:00|7360.8|7345.8|7363|7348|7363.1|7348.1|7360.5|7345.5|61
1623818700000|2021-06-16 04:45:00|7362.7|7347.7|7362.4|7347.4|7362.8|7347.8|7362.1|7347.1|28
1623819000000|2021-06-16 04:50:00|7362.5|7347.5|7363.3|7348.3|7364.5|7349.5|7362.5|7347.5|35
1623819300000|2021-06-16 04:55:00|7363.4|7348.4|7363.1|7348.1|7364.8|7349.8|7363.1|7348.1|50
1623819600000|2021-06-16 05:00:00|7363.2|7348.2|7363.5|7348.5|7363.6|7348.6|7362.6|7347.6|39
1623819900000|2021-06-16 05:05:00|7363.4|7348.4|7362.3|7347.3|7363.4|7348.4|7362.3|7347.3|14
1623820200000|2021-06-16 05:10:00|7362.2|7347.2|7362.4|7347.4|7362.8|7347.8|7361.9|7346.9|21
1623820500000|2021-06-16 05:15:00|7362.5|7347.5|7362.8|7347.8|7363|7348|7362.2|7347.2|31
1623820800000|2021-06-16 05:20:00|7362.7|7347.7|7362.6|7347.6|7363.2|7348.2|7362.3|7347.3|38
1623821100000|2021-06-16 05:25:00|7363.2|7348.2|7362.3|7347.3|7363.3|7348.3|7361.9|7346.9|41
1623821400000|2021-06-16 05:30:00|7362.4|7347.4|7361.7|7346.7|7362.6|7347.6|7361.1|7346.1|28
1623821700000|2021-06-16 05:35:00|7361.6|7346.6|7362.1|7347.1|7362.2|7347.2|7361.3|7346.3|30
1623822000000|2021-06-16 05:40:00|7362.2|7347.2|7362.7|7347.7|7362.9|7347.9|7362.2|7347.2|30
1623822300000|2021-06-16 05:45:00|7362.8|7347.8|7363.9|7348.9|7365.5|7350.5|7362.8|7347.8|72
1623822600000|2021-06-16 05:50:00|7364|7349|7364.7|7349.7|7365.4|7350.4|7363.9|7348.9|41
1623822900000|2021-06-16 05:55:00|7364.8|7349.8|7366.9|7351.9|7367.6|7352.6|7364.8|7349.8|79
1623823200000|2021-06-16 06:00:00|7366.8|7351.8|7367.1|7352.1|7367.1|7352.1|7365.2|7350.2|75
1623823500000|2021-06-16 06:05:00|7367|7352|7370.1|7355.1|7370.4|7355.4|7366.2|7351.2|99
1623823800000|2021-06-16 06:10:00|7370.3|7355.3|7370.9|7355.9|7371.2|7356.2|7370|7355|82
1623824100000|2021-06-16 06:15:00|7371|7356|7372.2|7357.2|7372.6|7357.6|7371|7356|69
1623824400000|2021-06-16 06:20:00|7372.3|7357.3|7371.6|7356.6|7372.9|7357.9|7370.3|7355.3|48
1623824700000|2021-06-16 06:25:00|7371.5|7356.5|7371.8|7356.8|7372.9|7357.9|7371.1|7356.1|64
1623825000000|2021-06-16 06:30:00|7371.9|7356.9|7371.9|7356.9|7372.5|7357.5|7371|7356|44
1623825300000|2021-06-16 06:35:00|7372|7357|7372.1|7357.1|7373.8|7358.8|7371.9|7356.9|63
1623825600000|2021-06-16 06:40:00|7372.5|7357.5|7372.7|7357.7|7372.9|7357.9|7372.2|7357.2|58
1623825900000|2021-06-16 06:45:00|7372.6|7357.6|7371.3|7356.3|7372.7|7357.7|7371.2|7356.2|54
1623826200000|2021-06-16 06:50:00|7371.2|7356.2|7372.2|7357.2|7372.7|7357.7|7371.2|7356.2|45
1623826500000|2021-06-16 06:55:00|7372.3|7357.3|7371.4|7356.4|7372.5|7357.5|7371|7356|67
1623826800000|2021-06-16 07:00:00|7371.5|7356.5|7371.8|7356.8|7372.1|7357.1|7370.5|7355.5|46
1623827100000|2021-06-16 07:05:00|7371.6|7356.6|7371.9|7356.9|7372.1|7357.1|7370.5|7355.5|74
1623827400000|2021-06-16 07:10:00|7371.8|7356.8|7370|7355|7371.8|7356.8|7370|7355|75
1623827700000|2021-06-16 07:15:00|7369.5|7354.5|7369.7|7354.7|7370.4|7355.4|7369.3|7354.3|49
1623828000000|2021-06-16 07:20:00|7369.6|7354.6|7370.3|7355.3|7370.4|7355.4|7368.5|7353.5|86
1623828300000|2021-06-16 07:25:00|7370.4|7355.4|7371.1|7356.1|7371.7|7356.7|7370.2|7355.2|72
1623828600000|2021-06-16 07:30:00|7370.9|7355.9|7371.8|7356.8|7371.9|7356.9|7370.2|7355.2|44
1623828900000|2021-06-16 07:35:00|7371.7|7356.7|7371.6|7356.6|7372.3|7357.3|7371.5|7356.5|17
1623829200000|2021-06-16 07:40:00|7371.4|7356.4|7371.1|7356.1|7371.5|7356.5|7371|7356|19
1623829500000|2021-06-16 07:45:00|7371|7356|7371|7356|7371.1|7356.1|7370.9|7355.9|7
1623829800000|2021-06-16 07:50:00|7371.1|7356.1|7370|7355|7371.1|7356.1|7370|7355|36
1623830100000|2021-06-16 07:55:00|7369.9|7354.9|7369.6|7354.6|7370.4|7355.4|7369|7354|28
1623830400000|2021-06-16 08:00:00|7369.7|7354.7|7371.8|7356.8|7371.8|7356.8|7369.6|7354.6|32
1623830700000|2021-06-16 08:05:00|7371.6|7356.6|7370.2|7355.2|7371.8|7356.8|7370.2|7355.2|25
1623831000000|2021-06-16 08:10:00|7370.1|7355.1|7370.6|7355.6|7371.1|7356.1|7370|7355|16
1623831300000|2021-06-16 08:15:00|7370.9|7355.9|7370.6|7355.6|7371|7356|7370.3|7355.3|29
1623831600000|2021-06-16 08:20:00|7370.9|7355.9|7370.8|7355.8|7371.3|7356.3|7370.2|7355.2|26
1623831900000|2021-06-16 08:25:00|7370.9|7355.9|7370.6|7355.6|7371.3|7356.3|7370.4|7355.4|19
1623832200000|2021-06-16 08:30:00|7370.5|7355.5|7369.7|7354.7|7370.5|7355.5|7369.4|7354.4|25
1623832500000|2021-06-16 08:35:00|7369.4|7354.4|7368.7|7353.7|7369.5|7354.5|7368.4|7353.4|18
1623832800000|2021-06-16 08:40:00|7368.8|7353.8|7368.6|7353.6|7368.9|7353.9|7367.9|7352.9|24
1623833100000|2021-06-16 08:45:00|7368.7|7353.7|7369|7354|7369.1|7354.1|7368.6|7353.6|21
1623833400000|2021-06-16 08:50:00|7368.9|7353.9|7369.9|7354.9|7370|7355|7368.9|7353.9|23
1623833700000|2021-06-16 08:55:00|7369.6|7354.6|7369.6|7354.6|7370.1|7355.1|7369.4|7354.4|11
1623834000000|2021-06-16 09:00:00|7369.5|7354.5|7369.2|7354.2|7369.5|7354.5|7369.1|7354.1|12
1623834300000|2021-06-16 09:05:00|7369.3|7354.3|7369.7|7354.7|7369.8|7354.8|7369.2|7354.2|26
1623834600000|2021-06-16 09:10:00|7369.6|7354.6|7368.3|7353.3|7369.7|7354.7|7368.3|7353.3|20
1623834900000|2021-06-16 09:15:00|7368|7353|7366.8|7351.8|7368|7353|7366|7351|33
1623835200000|2021-06-16 09:20:00|7366.7|7351.7|7363.6|7348.6|7366.7|7351.7|7363.6|7348.6|56
1623835500000|2021-06-16 09:25:00|7363.9|7348.9|7364.2|7349.2|7364.6|7349.6|7362.9|7347.9|34
1623835800000|2021-06-16 09:30:00|7364.3|7349.3|7363.7|7348.7|7364.3|7349.3|7362.8|7347.8|41
1623836100000|2021-06-16 09:35:00|7363.8|7348.8|7365.2|7350.2|7365.6|7350.6|7363.8|7348.8|75
1623836400000|2021-06-16 09:40:00|7365.1|7350.1|7365.3|7350.3|7365.6|7350.6|7365.1|7350.1|17
1623836700000|2021-06-16 09:45:00|7365.4|7350.4|7366.5|7351.5|7366.8|7351.8|7365.4|7350.4|24
1623837000000|2021-06-16 09:50:00|7366.3|7351.3|7365.6|7350.6|7366.5|7351.5|7364.1|7349.1|70
1623837300000|2021-06-16 09:55:00|7365.7|7350.7|7365.3|7350.3|7366.3|7351.3|7365.3|7350.3|32
1623837600000|2021-06-16 10:00:00|7365.4|7350.4|7365.7|7350.7|7365.8|7350.8|7365.3|7350.3|16
1623837900000|2021-06-16 10:05:00|7365.6|7350.6|7366.1|7351.1|7366.3|7351.3|7365.3|7350.3|22
1623838200000|2021-06-16 10:10:00|7365.9|7350.9|7366.3|7351.3|7366.3|7351.3|7365.4|7350.4|22
1623838500000|2021-06-16 10:15:00|7366.2|7351.2|7366.1|7351.1|7366.6|7351.6|7366|7351|16
1623838800000|2021-06-16 10:20:00|7366|7351|7365.6|7350.6|7366.1|7351.1|7365.2|7350.2|37
1623839100000|2021-06-16 10:25:00|7365.4|7350.4|7366.2|7351.2|7366.7|7351.7|7365.4|7350.4|29
1623839400000|2021-06-16 10:30:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.2|7351.2|24
1623839700000|2021-06-16 10:35:00|7366.6|7351.6|7366.5|7351.5|7366.6|7351.6|7366.5|7351.5|10
1623840000000|2021-06-16 10:40:00|7366.6|7351.6|7366.8|7351.8|7366.9|7351.9|7366.2|7351.2|13
1623840300000|2021-06-16 10:45:00|7366.9|7351.9|7366.2|7351.2|7367.1|7352.1|7366.2|7351.2|14
1623840600000|2021-06-16 10:50:00|7366.1|7351.1|7365.7|7350.7|7366.6|7351.6|7365.3|7350.3|28
1623840900000|2021-06-16 10:55:00|7365.6|7350.6|7366.5|7351.5|7366.5|7351.5|7365.6|7350.6|7
1623841200000|2021-06-16 11:00:00|7366.3|7351.3|7366.5|7351.5|7366.6|7351.6|7366.3|7351.3|30
1623841500000|2021-06-16 11:05:00|7366.6|7351.6|7366.6|7351.6|7366.9|7351.9|7366.2|7351.2|21
1623841800000|2021-06-16 11:10:00|7366.5|7351.5|7366.9|7351.9|7366.9|7351.9|7365.6|7350.6|41
1623842100000|2021-06-16 11:15:00|7366.8|7351.8|7365|7350|7366.9|7351.9|7365|7350|39
1623842400000|2021-06-16 11:20:00|7365.1|7350.1|7365|7350|7365.1|7350.1|7365|7350|12
1623842700000|2021-06-16 11:25:00|7365.1|7350.1|7366.2|7351.2|7366.6|7351.6|7365|7350|36
1623843000000|2021-06-16 11:30:00|7366.3|7351.3|7366.2|7351.2|7366.3|7351.3|7366.1|7351.1|5
1623843300000|2021-06-16 11:35:00|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|7366.1|7351.1|1
1623843600000|2021-06-16 11:40:00|7366.3|7351.3|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|6
1623844200000|2021-06-16 11:50:00|7366.6|7351.6|7366.1|7351.1|7366.6|7351.6|7365.9|7350.9|17
1623844500000|2021-06-16 11:55:00|7365.9|7350.9|7365.8|7350.8|7365.9|7350.9|7365.8|7350.8|2
1623844800000|2021-06-16 12:00:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.5|7350.5|17
1623845100000|2021-06-16 12:05:00|7365.7|7350.7|7366.3|7351.3|7366.3|7351.3|7365.7|7350.7|10
1623845400000|2021-06-16 12:10:00|7366.2|7351.2|7366.2|7351.2|7366.3|7351.3|7366.1|7351.1|13
1623845700000|2021-06-16 12:15:00|7366.3|7351.3|7364.4|7349.4|7366.3|7351.3|7363.4|7348.4|68
1623846000000|2021-06-16 12:20:00|7364.6|7349.6|7366.4|7351.4|7366.4|7351.4|7364.2|7349.2|23
1623846300000|2021-06-16 12:25:00|7366.5|7351.5|7366.4|7351.4|7366.5|7351.5|7366.3|7351.3|5
1623846600000|2021-06-16 12:30:00|7366.3|7351.3|7366|7351|7366.4|7351.4|7364.2|7349.2|62
1623846900000|2021-06-16 12:35:00|7366.1|7351.1|7366.6|7351.6|7366.8|7351.8|7366.1|7351.1|7
1623847200000|2021-06-16 12:40:00|7366.5|7351.5|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|2
1623847500000|2021-06-16 12:45:00|7366.5|7351.5|7366.6|7351.6|7366.6|7351.6|7366.5|7351.5|6
1623847800000|2021-06-16 12:50:00|7366.5|7351.5|7366.1|7351.1|7366.6|7351.6|7366.1|7351.1|6
1623848100000|2021-06-16 12:55:00|7366|7351|7366.4|7351.4|7366.4|7351.4|7366|7351|4
1623848400000|2021-06-16 13:00:00|7366.3|7351.3|7365.2|7350.2|7366.4|7351.4|7365.2|7350.2|14
1623848700000|2021-06-16 13:05:00|7365.3|7350.3|7365.4|7350.4|7365.4|7350.4|7365.3|7350.3|2
1623849300000|2021-06-16 13:15:00|7365.3|7350.3|7365.4|7350.4|7365.6|7350.6|7365.2|7350.2|10
1623849600000|2021-06-16 13:20:00|7365.3|7350.3|7366|7351|7366.1|7351.1|7365.2|7350.2|10
1623849900000|2021-06-16 13:25:00|7366.1|7351.1|7365.9|7350.9|7366.1|7351.1|7365.9|7350.9|2
1623850200000|2021-06-16 13:30:00|7365.8|7350.8|7366.7|7351.7|7367.1|7352.1|7365.8|7350.8|16
1623850500000|2021-06-16 13:35:00|7366.6|7351.6|7366.9|7351.9|7367|7352|7366.6|7351.6|20
1623850800000|2021-06-16 13:40:00|7367|7352|7366.8|7351.8|7367|7352|7366.8|7351.8|5
1623851100000|2021-06-16 13:45:00|7366.9|7351.9|7366.9|7351.9|7367|7352|7366.8|7351.8|19
1623851400000|2021-06-16 13:50:00|7366.6|7351.6|7366.5|7351.5|7366.7|7351.7|7366.3|7351.3|8
1623851700000|2021-06-16 13:55:00|7366.2|7351.2|7366.1|7351.1|7366.2|7351.2|7365.9|7350.9|26
1623852000000|2021-06-16 14:00:00|7365.9|7350.9|7365.4|7350.4|7366.1|7351.1|7365|7350|31
1623852300000|2021-06-16 14:05:00|7365.3|7350.3|7365.7|7350.7|7366.4|7351.4|7365.3|7350.3|46
1623852600000|2021-06-16 14:10:00|7365.8|7350.8|7366|7351|7366.4|7351.4|7365.8|7350.8|12
1623852900000|2021-06-16 14:15:00|7366.1|7351.1|7365.7|7350.7|7366.5|7351.5|7365.6|7350.6|10
1623853200000|2021-06-16 14:20:00|7365.6|7350.6|7366.5|7351.5|7366.5|7351.5|7365.6|7350.6|29
1623853500000|2021-06-16 14:25:00|7366.3|7351.3|7366.7|7351.7|7366.8|7351.8|7366.3|7351.3|13
1623853800000|2021-06-16 14:30:00|7366.5|7351.5|7366.9|7351.9|7366.9|7351.9|7366.5|7351.5|11
1623854100000|2021-06-16 14:35:00|7366.3|7351.3|7366.7|7351.7|7366.7|7351.7|7366.3|7351.3|4
1623854400000|2021-06-16 14:40:00|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|7366.8|7351.8|1
1623854700000|2021-06-16 14:45:00|7366.9|7351.9|7367.3|7352.3|7373.6|7352.7|7366.9|7348.6|21
1623855000000|2021-06-16 14:50:00|7367.2|7352.2|7367|7352|7367.2|7352.2|7367|7352|5
1623855300000|2021-06-16 14:55:00|7367.1|7352.1|7366.9|7351.9|7367.1|7352.1|7366.8|7351.8|6
1623855600000|2021-06-16 15:00:00|7368|7353|7367.3|7352.3|7368.4|7353.4|7367.2|7352.2|70
1623855900000|2021-06-16 15:05:00|7367.2|7352.2|7366.4|7351.4|7367.3|7352.3|7366.4|7351.4|29
1623856200000|2021-06-16 15:10:00|7366.5|7351.5|7367|7352|7367.3|7352.3|7366.5|7351.5|38
1623856500000|2021-06-16 15:15:00|7367.1|7352.1|7366.3|7351.3|7367.3|7352.3|7366.3|7351.3|22
1623856800000|2021-06-16 15:20:00|7366.5|7351.5|7365.7|7350.7|7366.7|7351.7|7365.6|7350.6|26
1623857100000|2021-06-16 15:25:00|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|7365.8|7350.8|1
1623857400000|2021-06-16 15:30:00|7365.9|7350.9|7365.8|7350.8|7366|7351|7365.7|7350.7|22
1623857700000|2021-06-16 15:35:00|7365.9|7350.9|7365.4|7350.4|7365.9|7350.9|7365.3|7350.3|12
1623858000000|2021-06-16 15:40:00|7365.3|7350.3|7365.1|7350.1|7365.4|7350.4|7365.1|7350.1|24
1623858300000|2021-06-16 15:45:00|7365.2|7350.2|7365.2|7350.2|7365.6|7350.6|7365.2|7350.2|74
1623858600000|2021-06-16 15:50:00|7365.3|7350.3|7369.4|7344.4|7369.4|7350.3|7362.7|7342.6|24
1623858900000|2021-06-16 15:55:00|7362.7|7347.7|7368.9|7343.9|7369.4|7347.7|7362.6|7342.7|64
1623859200000|2021-06-16 16:00:00|7368.8|7343.8|7363.2|7348.2|7369.2|7348.7|7363|7343.3|55
1623859500000|2021-06-16 16:05:00|7369.3|7344.3|7369.7|7344.7|7369.7|7347.7|7362.7|7342.8|46
1623859800000|2021-06-16 16:10:00|7368.2|7343.2|7364.9|7349.9|7369.8|7350|7364.9|7343|78
1623860100000|2021-06-16 16:15:00|7368.6|7343.6|7364.9|7349.9|7369.7|7350.2|7364.4|7343.6|40
1623860400000|2021-06-16 16:20:00|7365.1|7350.1|7371.4|7346.4|7371.4|7351.3|7364.9|7346.1|17
1623860700000|2021-06-16 16:25:00|7371.5|7346.5|7371.4|7346.4|7371.5|7351.6|7366.4|7345.9|21
1623861000000|2021-06-16 16:30:00|7371.3|7346.3|7365.5|7350.5|7371.4|7351.3|7365.5|7346.2|25
1623861300000|2021-06-16 16:35:00|7365.3|7350.3|7365.4|7350.4|7365.5|7350.5|7365.3|7350.3|7
1623861600000|2021-06-16 16:40:00|7365.3|7350.3|7365.7|7350.7|7365.7|7350.7|7365.3|7350.3|34
1623861900000|2021-06-16 16:45:00|7365.6|7350.6|7365.5|7350.5|7365.7|7350.7|7365.5|7350.5|23
1623862200000|2021-06-16 16:50:00|7365.3|7350.3|7365.5|7350.5|7365.5|7350.5|7365.3|7350.3|2
1623862800000|2021-06-16 17:00:00|7365.3|7350.3|7365|7350|7365.3|7350.3|7364.7|7349.7|4
1623863100000|2021-06-16 17:05:00|7364.9|7349.9|7364.9|7349.9|7365|7350|7364.7|7349.7|13
1623863400000|2021-06-16 17:10:00|7364.7|7349.7|7367|7342|7367|7349.9|7363.6|7341.2|25
1623863700000|2021-06-16 17:15:00|7369.6|7344.6|7367.8|7342.8|7369.6|7344.6|7367.2|7342.2|32
1623864000000|2021-06-16 17:20:00|7369.3|7344.3|7369.4|7344.4|7369.8|7344.8|7367.8|7342.8|44
1623864300000|2021-06-16 17:25:00|7367.8|7342.8|7363.7|7348.7|7370.5|7348.9|7363.5|7342.8|66
1623864600000|2021-06-16 17:30:00|7363.6|7348.6|7370|7345|7370|7348.8|7363.3|7343.3|56
1623864900000|2021-06-16 17:35:00|7369|7344|7369|7344|7369|7344|7368.6|7343.6|16
1623865200000|2021-06-16 17:40:00|7368.8|7343.8|7368.8|7343.8|7369|7344|7368.8|7343.8|15
1623865500000|2021-06-16 17:45:00|7369|7344|7368.5|7343.5|7369|7344|7368.4|7343.4|30
1623865800000|2021-06-16 17:50:00|7368.6|7343.6|7369.2|7344.2|7369.2|7344.2|7368.5|7343.5|90
1623866100000|2021-06-16 17:55:00|7369.3|7344.3|7368|7343|7371|7346|7367.6|7342.6|56
1623866400000|2021-06-16 18:00:00|7370.6|7345.6|7383.6|7358.6|7383.7|7358.7|7369.2|7344.2|96
1623866700000|2021-06-16 18:05:00|7384|7359|7385.1|7360.1|7386|7361|7383.3|7358.3|43
1623867000000|2021-06-16 18:10:00|7385.2|7360.2|7389.7|7364.7|7390.6|7365.6|7383.5|7358.5|34
1623867300000|2021-06-16 18:15:00|7392.2|7367.2|7391.2|7366.2|7394.2|7369.2|7389.2|7364.2|25
1623867600000|2021-06-16 18:20:00|7391.3|7366.3|7393.3|7368.3|7395.3|7370.3|7391.3|7366.3|28
1623867900000|2021-06-16 18:25:00|7393.4|7368.4|7390.1|7365.1|7394.1|7369.1|7389|7364|27
1623868200000|2021-06-16 18:30:00|7390.4|7365.4|7395.4|7370.4|7395.8|7370.8|7389.3|7364.3|43
1623868500000|2021-06-16 18:35:00|7394.2|7369.2|7404.3|7379.3|7404.5|7379.5|7393.9|7368.9|34
1623868800000|2021-06-16 18:40:00|7403.5|7378.5|7404|7379|7406.1|7381.1|7400.2|7375.2|55
1623869100000|2021-06-16 18:45:00|7404.3|7379.3|7404|7379|7405.8|7380.8|7403.6|7378.6|58
1623869400000|2021-06-16 18:50:00|7405.1|7380.1|7404.3|7379.3|7405.1|7380.1|7400.3|7375.3|25
1623869700000|2021-06-16 18:55:00|7403.9|7378.9|7402.8|7377.8|7403.9|7378.9|7402.8|7377.8|4
1623870000000|2021-06-16 19:00:00|7403.1|7378.1|7404|7379|7406.2|7381.2|7403.1|7378.1|19
1623870300000|2021-06-16 19:05:00|7403.3|7378.3|7402.5|7377.5|7405.4|7380.4|7402|7377|17
1623870600000|2021-06-16 19:10:00|7402|7377|7402.3|7377.3|7402.3|7377.3|7400.8|7375.8|12
1623870900000|2021-06-16 19:15:00|7406.2|7381.2|7404.9|7379.9|7406.4|7381.4|7404.9|7379.9|7
1623871200000|2021-06-16 19:20:00|7404.3|7379.3|7406|7381|7406|7381|7404.1|7379.1|5
1623871500000|2021-06-16 19:25:00|7406.1|7381.1|7406|7381|7406.1|7381.1|7406|7381|2
1623871800000|2021-06-16 19:30:00|7405|7380|7406.6|7381.6|7406.6|7381.6|7405|7380|7
1623872100000|2021-06-16 19:35:00|7406.8|7381.8|7415.6|7390.6|7415.6|7390.6|7401.5|7381.8|27
1623872400000|2021-06-16 19:40:00|7415.5|7390.5|7416|7391|7417.3|7395.9|7410.9|7389.8|27
1623872700000|2021-06-16 19:45:00|7415.5|7390.5|7420.5|7395.5|7421.1|7396.1|7415.3|7390.3|27
1623873000000|2021-06-16 19:50:00|7421|7396|7419.7|7394.7|7421|7401|7416|7391.6|14
1623873300000|2021-06-16 19:55:00|7419.8|7394.8|7415.5|7390.5|7419.8|7398.8|7411.4|7389.4|21
1623893400000|2021-06-17 01:30:00|7408.1|7383.1|7405.1|7380.1|7408.1|7383.1|7403.5|7378.5|9
1623893700000|2021-06-17 01:35:00|7405.2|7380.2|7408.6|7383.6|7408.6|7383.6|7405.1|7380.1|6
1623894000000|2021-06-17 01:40:00|7406.6|7381.6|7408.8|7383.8|7408.8|7383.8|7406.6|7381.6|2
1623894600000|2021-06-17 01:50:00|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|7409.6|7384.6|1
1623894900000|2021-06-17 01:55:00|7406.5|7381.5|7410|7385|7411.5|7386.5|7406.5|7381.5|8
1623895800000|2021-06-17 02:10:00|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|1
1623896400000|2021-06-17 02:20:00|7409.9|7384.9|7409.9|7384.9|7409.9|7384.9|7409.9|7384.9|1
1623896700000|2021-06-17 02:25:00|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|7409.8|7384.8|1
1623897000000|2021-06-17 02:30:00|7409.7|7384.7|7409.8|7384.8|7409.8|7384.8|7408.6|7383.6|4
1623897600000|2021-06-17 02:40:00|7409.6|7384.6|7407.5|7382.5|7409.8|7384.8|7407.5|7382.5|7
1623897900000|2021-06-17 02:45:00|7406.6|7381.6|7406.3|7381.3|7406.6|7381.6|7405.3|7380.3|5
1623898200000|2021-06-17 02:50:00|7406.5|7381.5|7404.4|7379.4|7407.6|7382.6|7396.3|7375.6|13
1623898500000|2021-06-17 02:55:00|7404.5|7379.5|7404.3|7379.3|7404.5|7379.5|7404|7379|8
1623898800000|2021-06-17 03:00:00|7404.5|7379.5|7405|7380|7405.3|7380.3|7404.5|7379.5|8
1623899100000|2021-06-17 03:05:00|7405.1|7380.1|7406.4|7381.4|7406.5|7381.5|7404.8|7379.8|20
1623899400000|2021-06-17 03:10:00|7405.2|7380.2|7405.9|7380.9|7406.4|7381.4|7405|7380|8
1623899700000|2021-06-17 03:15:00|7406|7381|7406.4|7381.4|7406.6|7381.6|7406|7381|9
1623900000000|2021-06-17 03:20:00|7406.5|7381.5|7407.5|7382.5|7407.5|7382.5|7406.5|7381.5|2
1623900600000|2021-06-17 03:30:00|7407.8|7382.8|7409.5|7384.5|7409.6|7384.6|7406.8|7381.8|22
1623900900000|2021-06-17 03:35:00|7404.6|7389.6|7404|7389|7404.6|7389.6|7403.3|7388.3|23
1623901200000|2021-06-17 03:40:00|7404.1|7389.1|7404.5|7389.5|7404.8|7389.8|7404.1|7389.1|11
1623901500000|2021-06-17 03:45:00|7404.6|7389.6|7406.5|7391.5|7406.5|7391.5|7404.6|7389.6|18
1623901800000|2021-06-17 03:50:00|7406.3|7391.3|7404|7389|7406.3|7391.3|7404|7389|19
1623902100000|2021-06-17 03:55:00|7404.1|7389.1|7401.2|7386.2|7404.1|7389.1|7399.9|7384.9|47
1623902400000|2021-06-17 04:00:00|7401.3|7386.3|7401|7386|7401.8|7386.8|7401|7386|44
1623902700000|2021-06-17 04:05:00|7401.2|7386.2|7401.7|7386.7|7401.9|7386.9|7401.1|7386.1|13
1623903000000|2021-06-17 04:10:00|7401.8|7386.8|7401.6|7386.6|7402.9|7387.9|7401.6|7386.6|29
1623903300000|2021-06-17 04:15:00|7401.3|7386.3|7401.5|7386.5|7401.9|7386.9|7401.1|7386.1|16
1623903600000|2021-06-17 04:20:00|7401.6|7386.6|7401.1|7386.1|7401.6|7386.6|7400|7385|31
1623903900000|2021-06-17 04:25:00|7400.9|7385.9|7405|7390|7406.7|7391.7|7400.8|7385.8|49
1623904200000|2021-06-17 04:30:00|7405.2|7390.2|7401.1|7386.1|7405.2|7390.2|7400.5|7385.5|133
1623904500000|2021-06-17 04:35:00|7401|7386|7399.1|7384.1|7401.1|7386.1|7399.1|7384.1|86
1623904800000|2021-06-17 04:40:00|7399|7384|7396.1|7381.1|7399|7384|7395.8|7380.8|86
1623905100000|2021-06-17 04:45:00|7396|7381|7396.4|7381.4|7397|7382|7393.6|7378.6|121
1623905400000|2021-06-17 04:50:00|7396.5|7381.5|7399.6|7384.6|7400.7|7385.7|7396.5|7381.5|90
1623905700000|2021-06-17 04:55:00|7399.5|7384.5|7407|7392|7407.5|7392.5|7399.5|7384.5|176
1623906000000|2021-06-17 05:00:00|7407.1|7392.1|7410.6|7395.6|7412.8|7397.8|7406.7|7391.7|244
1623906300000|2021-06-17 05:05:00|7410.5|7395.5|7415.2|7400.2|7419.2|7404.2|7410.4|7395.4|327
1623906600000|2021-06-17 05:10:00|7415.3|7400.3|7412.1|7397.1|7415.7|7400.7|7412.1|7397.1|214
1623906900000|2021-06-17 05:15:00|7412.2|7397.2|7413.2|7398.2|7413.9|7398.9|7411.2|7396.2|107
1623907200000|2021-06-17 05:20:00|7413|7398|7412.4|7397.4|7413.4|7398.4|7410.3|7395.3|79
1623907500000|2021-06-17 05:25:00|7412.5|7397.5|7413.6|7398.6|7414.6|7399.6|7412|7397|100
1623907800000|2021-06-17 05:30:00|7413.8|7398.8|7414|7399|7415.5|7400.5|7413.8|7398.8|80
1623908100000|2021-06-17 05:35:00|7413.7|7398.7|7410|7395|7414.5|7399.5|7409.9|7394.9|80
1623908400000|2021-06-17 05:40:00|7409.9|7394.9|7410.6|7395.6|7410.7|7395.7|7405|7390|147
1623908700000|2021-06-17 05:45:00|7410.7|7395.7|7409.7|7394.7|7411.3|7396.3|7409.2|7394.2|145
1623909000000|2021-06-17 05:50:00|7410|7395|7409.2|7394.2|7410.7|7395.7|7408.4|7393.4|78
1623909300000|2021-06-17 05:55:00|7409.4|7394.4|7408.2|7393.2|7409.7|7394.7|7406.3|7391.3|152
1623909600000|2021-06-17 06:00:00|7407.9|7392.9|7411.3|7396.3|7412.4|7397.4|7407.9|7392.9|168
1623909900000|2021-06-17 06:05:00|7411.4|7396.4|7415|7400|7415|7400|7410.6|7395.6|128
1623910200000|2021-06-17 06:10:00|7415.2|7400.2|7412.6|7397.6|7416.7|7401.7|7411.9|7396.9|223
1623910500000|2021-06-17 06:15:00|7412.4|7397.4|7412.4|7397.4|7413.5|7398.5|7411.4|7396.4|162
1623910800000|2021-06-17 06:20:00|7412.3|7397.3|7410.9|7395.9|7412.3|7397.3|7409.9|7394.9|128
1623911100000|2021-06-17 06:25:00|7411|7396|7408.3|7393.3|7411.8|7396.8|7408.3|7393.3|133
1623911400000|2021-06-17 06:30:00|7408.4|7393.4|7409.5|7394.5|7410.9|7395.9|7408.1|7393.1|167
1623911700000|2021-06-17 06:35:00|7409.6|7394.6|7410.7|7395.7|7410.9|7395.9|7408.5|7393.5|70
1623912000000|2021-06-17 06:40:00|7410.8|7395.8|7411.8|7396.8|7411.9|7396.9|7410.3|7395.3|89
1623912300000|2021-06-17 06:45:00|7411.9|7396.9|7411.6|7396.6|7412.9|7397.9|7411.6|7396.6|77
1623912600000|2021-06-17 06:50:00|7411.7|7396.7|7411.6|7396.6|7412.8|7397.8|7411.1|7396.1|113
1623912900000|2021-06-17 06:55:00|7411.5|7396.5|7409.9|7394.9|7411.7|7396.7|7409.2|7394.2|74
1623913200000|2021-06-17 07:00:00|7410|7395|7410.9|7395.9|7411.1|7396.1|7408.6|7393.6|83
1623913500000|2021-06-17 07:05:00|7410.8|7395.8|7412.4|7397.4|7412.9|7397.9|7409.9|7394.9|59
1623913800000|2021-06-17 07:10:00|7412.5|7397.5|7414.1|7399.1|7415.9|7400.9|7412.5|7397.5|112
1623914100000|2021-06-17 07:15:00|7414.2|7399.2|7413.5|7398.5|7414.4|7399.4|7413.2|7398.2|78
1623914400000|2021-06-17 07:20:00|7413.4|7398.4|7415.2|7400.2|7415.2|7400.2|7413.2|7398.2|60
1623914700000|2021-06-17 07:25:00|7415.1|7400.1|7417.5|7402.5|7417.7|7402.7|7414.3|7399.3|96
1623915000000|2021-06-17 07:30:00|7417.6|7402.6|7421.2|7406.2|7421.3|7406.3|7416.8|7401.8|140
1623915300000|2021-06-17 07:35:00|7421|7406|7420.4|7405.4|7421.3|7406.3|7419.1|7404.1|91
1623915600000|2021-06-17 07:40:00|7420.3|7405.3|7418.4|7403.4|7420.4|7405.4|7417.4|7402.4|82
1623915900000|2021-06-17 07:45:00|7418.6|7403.6|7419.1|7404.1|7419.5|7404.5|7417.8|7402.8|67
1623916200000|2021-06-17 07:50:00|7419.3|7404.3|7422.4|7407.4|7422.7|7407.7|7419.1|7404.1|100
1623916500000|2021-06-17 07:55:00|7422.2|7407.2|7419.2|7404.2|7423.2|7408.2|7418.9|7403.9|66
1623916800000|2021-06-17 08:00:00|7419.5|7404.5|7417.3|7402.3|7420.1|7405.1|7417.1|7402.1|67
1623917100000|2021-06-17 08:05:00|7416.8|7401.8|7418.4|7403.4|7419.4|7404.4|7416.2|7401.2|92
1623917400000|2021-06-17 08:10:00|7418.3|7403.3|7414.9|7399.9|7418.4|7403.4|7414.7|7399.7|71
1623917700000|2021-06-17 08:15:00|7415|7400|7418.6|7403.6|7419.4|7404.4|7415|7400|124
1623918000000|2021-06-17 08:20:00|7418.7|7403.7|7417.1|7402.1|7420.1|7405.1|7417|7402|83
1623918300000|2021-06-17 08:25:00|7417|7402|7418.6|7403.6|7419.6|7404.6|7417|7402|98
1623918600000|2021-06-17 08:30:00|7418.4|7403.4|7419.2|7404.2|7419.4|7404.4|7418.3|7403.3|64
1623918900000|2021-06-17 08:35:00|7419.1|7404.1|7422.2|7407.2|7423.9|7408.9|7419.1|7404.1|114
1623919200000|2021-06-17 08:40:00|7422.4|7407.4|7425.6|7410.6|7425.6|7410.6|7421.3|7406.3|96
1623919500000|2021-06-17 08:45:00|7425.5|7410.5|7428.9|7413.9|7431.1|7416.1|7425.1|7410.1|189
1623919800000|2021-06-17 08:50:00|7428.8|7413.8|7445.4|7420.4|7450.2|7427.7|7428.8|7413.8|280
1623920100000|2021-06-17 08:55:00|7440.6|7425.6|7440.6|7425.6|7444.5|7429.5|7436.7|7421.7|320
1623920400000|2021-06-17 09:00:00|7440.5|7425.5|7441|7426|7441.5|7426.5|7438|7423|179
1623920700000|2021-06-17 09:05:00|7440.8|7425.8|7436.5|7421.5|7440.8|7425.8|7435.3|7420.3|136
1623921000000|2021-06-17 09:10:00|7436.4|7421.4|7434.2|7419.2|7436.7|7421.7|7431|7416|157
1623921300000|2021-06-17 09:15:00|7434.4|7419.4|7433.7|7418.7|7434.5|7419.5|7431.6|7416.6|82
1623921600000|2021-06-17 09:20:00|7433.8|7418.8|7436.1|7421.1|7436.6|7421.6|7433.7|7418.7|125
1623921900000|2021-06-17 09:25:00|7436|7421|7435.1|7420.1|7437|7422|7435|7420|113
1623922200000|2021-06-17 09:30:00|7435|7420|7434.8|7419.8|7437|7422|7434.4|7419.4|119
1623922500000|2021-06-17 09:35:00|7434.6|7419.6|7433|7418|7436.3|7421.3|7432.8|7417.8|123
1623922800000|2021-06-17 09:40:00|7432.9|7417.9|7434|7419|7434.1|7419.1|7431.7|7416.7|126
1623923100000|2021-06-17 09:45:00|7434.1|7419.1|7439.4|7424.4|7440.5|7425.5|7433.8|7418.8|119
1623923400000|2021-06-17 09:50:00|7439.3|7424.3|7443.3|7428.3|7445.2|7430.2|7438.4|7423.4|175
1623923700000|2021-06-17 09:55:00|7444|7429|7445.4|7430.4|7446.2|7431.2|7442.5|7427.5|131
1623924000000|2021-06-17 10:00:00|7445.6|7430.6|7444.6|7429.6|7447.1|7432.1|7444|7429|140
1623924300000|2021-06-17 10:05:00|7444.8|7429.8|7448.8|7433.8|7448.8|7433.8|7443.9|7428.9|94
1623924600000|2021-06-17 10:10:00|7449.2|7434.2|7448.1|7433.1|7450.5|7435.5|7447.9|7432.9|95
1623924900000|2021-06-17 10:15:00|7448.3|7433.3|7452.6|7437.6|7453.6|7438.6|7448.3|7433.3|134
1623925200000|2021-06-17 10:20:00|7452.5|7437.5|7454.6|7439.6|7455.5|7440.5|7450.4|7435.4|93
1623925500000|2021-06-17 10:25:00|7454.2|7439.2|7456.1|7441.1|7456.8|7441.8|7453.2|7438.2|120
1623925800000|2021-06-17 10:30:00|7456|7441|7463.3|7448.3|7463.3|7448.3|7454.8|7439.8|258
1623926100000|2021-06-17 10:35:00|7463.9|7448.9|7459.4|7444.4|7463.9|7448.9|7459.4|7444.4|145
1623926400000|2021-06-17 10:40:00|7459.6|7444.6|7460.7|7445.7|7463.1|7448.1|7458.6|7443.6|121
1623926700000|2021-06-17 10:45:00|7460.8|7445.8|7459.7|7444.7|7461.3|7446.3|7459.2|7444.2|76
1623927000000|2021-06-17 10:50:00|7459.6|7444.6|7461.1|7446.1|7461.1|7446.1|7459.3|7444.3|63
1623927300000|2021-06-17 10:55:00|7460.9|7445.9|7458.5|7443.5|7460.9|7445.9|7457.7|7442.7|59
1623927600000|2021-06-17 11:00:00|7458.4|7443.4|7456.1|7441.1|7458.4|7443.4|7455.4|7440.4|133
1623927900000|2021-06-17 11:05:00|7456.2|7441.2|7455|7440|7457.7|7442.7|7454.7|7439.7|64
1623928200000|2021-06-17 11:10:00|7455.1|7440.1|7450.2|7435.2|7455.1|7440.1|7449.9|7434.9|87
1623928500000|2021-06-17 11:15:00|7450.1|7435.1|7450.4|7435.4|7455.6|7436.7|7450.1|7430.1|48
1623928800000|2021-06-17 11:20:00|7450.6|7435.6|7449.1|7434.1|7450.8|7435.8|7449.1|7434.1|70
1623929100000|2021-06-17 11:25:00|7449.2|7434.2|7452.5|7427.5|7452.5|7434.3|7448.1|7427.5|80
1623929400000|2021-06-17 11:30:00|7453.3|7428.3|7454.7|7429.7|7455.9|7430.9|7453.1|7428.1|32
1623929700000|2021-06-17 11:35:00|7450.2|7435.2|7450.9|7435.9|7455|7438.1|7450.2|7429.5|12
1623930000000|2021-06-17 11:40:00|7450.8|7435.8|7454.1|7429.1|7457.5|7438.1|7450.8|7427.8|34
1623930300000|2021-06-17 11:45:00|7453.2|7428.2|7455.4|7430.4|7455.4|7430.4|7453.1|7428.1|17
1623930600000|2021-06-17 11:50:00|7455.6|7430.6|7463.8|7438.8|7463.9|7438.9|7452.2|7430|122
1623930900000|2021-06-17 11:55:00|7458.8|7433.8|7464.5|7439.5|7467.2|7447.8|7456.8|7433.5|159
1623931200000|2021-06-17 12:00:00|7465.4|7440.4|7459.8|7434.8|7465.7|7445|7458|7433|151
1623931500000|2021-06-17 12:05:00|7460|7435|7454.6|7429.6|7462.8|7440.9|7452.4|7429.1|116
1623931800000|2021-06-17 12:10:00|7457.3|7432.3|7453.1|7438.1|7458|7438.4|7452.6|7429.6|96
1623932100000|2021-06-17 12:15:00|7456|7431|7452.2|7437.2|7458|7438.4|7452.2|7430.7|90
1623932400000|2021-06-17 12:20:00|7453.2|7438.2|7458.8|7433.8|7460.9|7440.9|7451.9|7431.1|187
1623932700000|2021-06-17 12:25:00|7455.4|7440.4|7458.4|7433.4|7460|7440.4|7455.1|7433.2|117
1623933000000|2021-06-17 12:30:00|7459.5|7434.5|7455.6|7430.6|7459.5|7436.7|7448.3|7428.9|165
1623933300000|2021-06-17 12:35:00|7450.6|7435.6|7455.4|7430.4|7458.1|7435.8|7449.2|7430.1|131
1623933600000|2021-06-17 12:40:00|7457.7|7432.7|7450.9|7435.9|7460.1|7437.9|7450.2|7429.8|114
1623933900000|2021-06-17 12:45:00|7450.1|7435.1|7452.4|7437.4|7457.8|7438|7450.1|7430.9|82
1623934200000|2021-06-17 12:50:00|7452.8|7437.8|7459.1|7434.1|7459.1|7439.7|7452.4|7433.8|67
1623934500000|2021-06-17 12:55:00|7453.6|7438.6|7453.2|7438.2|7460.1|7439.4|7452.6|7433.4|64
1623934800000|2021-06-17 13:00:00|7453.6|7438.6|7452.8|7437.8|7453.6|7438.6|7452.2|7437.2|86
1623935100000|2021-06-17 13:05:00|7452.7|7437.7|7452.5|7437.5|7453|7438|7450|7435|69
1623935400000|2021-06-17 13:10:00|7452.3|7437.3|7454.4|7429.4|7456.4|7437.5|7449.7|7429.1|99
1623935700000|2021-06-17 13:15:00|7454.3|7429.3|7447.7|7432.7|7454.3|7434.3|7447.1|7427.1|67
1623936000000|2021-06-17 13:20:00|7447.8|7432.8|7451.1|7426.1|7451.6|7432.8|7444.6|7424.6|92
1623936300000|2021-06-17 13:25:00|7451.3|7426.3|7450.6|7425.6|7451.4|7430.7|7445.7|7424.9|20
1623936600000|2021-06-17 13:30:00|7450.4|7425.4|7447.2|7422.2|7450.4|7425.4|7447|7422|220
1623936900000|2021-06-17 13:35:00|7448.2|7423.2|7446.9|7421.9|7448.9|7426.1|7441.1|7419.5|151
1623937200000|2021-06-17 13:40:00|7446.8|7421.8|7446.1|7431.1|7451.4|7431.5|7445.9|7421.8|85
1623937500000|2021-06-17 13:45:00|7445.9|7430.9|7447.3|7432.3|7453.5|7433.9|7445.8|7424.9|51
1623937800000|2021-06-17 13:50:00|7447.1|7432.1|7449.4|7434.4|7454.6|7434.6|7445.6|7429.2|55
1623938100000|2021-06-17 13:55:00|7454.2|7429.2|7451.3|7436.3|7454.5|7436.3|7449.4|7429.2|41
1623938400000|2021-06-17 14:00:00|7450.9|7435.9|7454.3|7439.3|7458.9|7439.8|7450.7|7431.1|58
1623938700000|2021-06-17 14:05:00|7452.9|7437.9|7457.3|7432.3|7458.4|7437.9|7451.7|7432.1|120
1623939000000|2021-06-17 14:10:00|7457.8|7432.8|7458.9|7433.9|7459.2|7438.5|7453.5|7432.3|83
1623939300000|2021-06-17 14:15:00|7458.8|7433.8|7459.7|7434.7|7459.8|7438.4|7453|7433.4|43
1623939600000|2021-06-17 14:20:00|7458.8|7433.8|7456.3|7441.3|7460.1|7441.6|7453|7433.2|56
1623939900000|2021-06-17 14:25:00|7455.9|7440.9|7460.5|7435.5|7460.9|7441.8|7455.9|7433.6|93
1623940200000|2021-06-17 14:30:00|7460.4|7435.4|7460.1|7435.1|7460.7|7435.7|7459.9|7434.9|41
1623940500000|2021-06-17 14:35:00|7460.2|7435.2|7454.6|7439.6|7460.4|7440.3|7454.3|7434.3|35
1623940800000|2021-06-17 14:40:00|7454.5|7439.5|7454.9|7439.9|7459.8|7439.9|7454.4|7434.4|16
1623941100000|2021-06-17 14:45:00|7454.8|7439.8|7454.9|7439.9|7460|7440|7453.8|7434.5|51
1623941400000|2021-06-17 14:50:00|7454.8|7439.8|7454.4|7439.4|7454.9|7439.9|7454.4|7439.4|36
1623941700000|2021-06-17 14:55:00|7454.5|7439.5|7455.3|7440.3|7455.3|7440.3|7454.4|7439.4|25
1623942000000|2021-06-17 15:00:00|7455.2|7440.2|7456.1|7441.1|7456.1|7441.1|7454|7439|37
1623942300000|2021-06-17 15:05:00|7455.8|7440.8|7463.2|7438.2|7463.2|7444.1|7455.8|7436.9|61
1623942600000|2021-06-17 15:10:00|7462.6|7437.6|7465.4|7440.4|7466.5|7446.6|7458.3|7437.2|117
1623942900000|2021-06-17 15:15:00|7466.3|7441.3|7464.8|7439.8|7466.4|7441.4|7463|7438|97
1623943200000|2021-06-17 15:20:00|7466.1|7441.1|7461.2|7446.2|7466.4|7446.6|7459.3|7439.7|127
1623943500000|2021-06-17 15:25:00|7461.4|7446.4|7465.8|7440.8|7466.2|7446.8|7460.3|7439.1|190
1623943800000|2021-06-17 15:30:00|7464.4|7439.4|7458.4|7443.4|7465.8|7443.6|7456.9|7437.1|42
1623944100000|2021-06-17 15:35:00|7458.3|7443.3|7465.8|7440.8|7466.1|7445.6|7458.3|7439.1|31
1623944400000|2021-06-17 15:40:00|7464.7|7439.7|7466|7441|7466.4|7446.9|7461.5|7439.7|107
1623944700000|2021-06-17 15:45:00|7464.9|7439.9|7464.5|7439.5|7466.4|7444.3|7458.1|7439.4|93
1623945000000|2021-06-17 15:50:00|7465.3|7440.3|7465.6|7440.6|7466.3|7444.2|7458.7|7438.6|71
1623945300000|2021-06-17 15:55:00|7465.7|7440.7|7464.8|7439.8|7466|7445.5|7460.3|7439.7|108
1623945600000|2021-06-17 16:00:00|7460.3|7445.3|7461.3|7446.3|7465.2|7446.3|7460.2|7439.8|56
1623945900000|2021-06-17 16:05:00|7461.4|7446.4|7465.3|7450.3|7465.9|7450.9|7461.4|7446.4|59
1623946200000|2021-06-17 16:10:00|7465.1|7450.1|7465.2|7450.2|7465.2|7450.2|7464.1|7449.1|40
1623946500000|2021-06-17 16:15:00|7465.3|7450.3|7467.4|7452.4|7467.7|7452.7|7464.7|7449.7|32
1623946800000|2021-06-17 16:20:00|7467.2|7452.2|7474.8|7449.8|7474.8|7453.4|7465.6|7449.4|29
1623947100000|2021-06-17 16:25:00|7469.6|7454.6|7472.6|7457.6|7473.2|7458.2|7469.6|7454.6|50
1623947400000|2021-06-17 16:30:00|7472.9|7457.9|7472.7|7457.7|7473|7458|7470.1|7455.1|17
1623947700000|2021-06-17 16:35:00|7472.6|7457.6|7473.4|7458.4|7473.4|7458.4|7470.7|7455.7|27
1623948000000|2021-06-17 16:40:00|7473.6|7458.6|7472.8|7457.8|7475|7460|7472.3|7457.3|28
1623948300000|2021-06-17 16:45:00|7473|7458|7472.8|7457.8|7473|7458|7472.4|7457.4|7
1623948600000|2021-06-17 16:50:00|7473|7458|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|16
1623948900000|2021-06-17 16:55:00|7471.7|7456.7|7471|7456|7471.7|7456.7|7471|7456|7
1623949200000|2021-06-17 17:00:00|7470.8|7455.8|7469|7454|7473.8|7455.9|7468.8|7448.7|31
1623949500000|2021-06-17 17:05:00|7468.7|7453.7|7467.1|7452.1|7468.8|7453.8|7464.9|7449.9|38
1623949800000|2021-06-17 17:10:00|7467|7452|7465|7450|7467.7|7452.7|7464.3|7449.3|56
1623950100000|2021-06-17 17:15:00|7465.1|7450.1|7464|7449|7465.1|7450.1|7464|7449|21
1623950400000|2021-06-17 17:20:00|7464.1|7449.1|7464|7449|7464.1|7449.1|7464|7449|24
1623950700000|2021-06-17 17:25:00|7464.1|7449.1|7464.6|7449.6|7464.7|7449.7|7464|7449|17
1623951000000|2021-06-17 17:30:00|7464.4|7449.4|7463.8|7448.8|7464.7|7449.7|7463.8|7448.8|20
1623951300000|2021-06-17 17:35:00|7464|7449|7463.2|7448.2|7464|7449|7463.1|7448.1|8
1623951600000|2021-06-17 17:40:00|7463.1|7448.1|7463.6|7448.6|7463.8|7448.8|7462.5|7447.5|18
1623951900000|2021-06-17 17:45:00|7463.7|7448.7|7463.7|7448.7|7465|7450|7463.7|7448.7|20
1623952200000|2021-06-17 17:50:00|7463.8|7448.8|7467.6|7442.6|7468.3|7448.9|7462.5|7442.6|73
1623952500000|2021-06-17 17:55:00|7468.2|7443.2|7468.2|7443.2|7468.3|7447.5|7462|7442.6|59
1623952800000|2021-06-17 18:00:00|7461.9|7446.9|7467|7442|7468.2|7447.3|7461.9|7441.7|21
1623953100000|2021-06-17 18:05:00|7466.7|7441.7|7466.7|7441.7|7467|7442|7466.7|7441.7|7
1623953400000|2021-06-17 18:10:00|7467|7442|7467|7442|7467|7442|7466.7|7441.7|3
1623953700000|2021-06-17 18:15:00|7466.7|7441.7|7467|7442|7467.6|7442.6|7466.7|7441.7|6
1623954000000|2021-06-17 18:20:00|7467.6|7442.6|7467|7442|7467.6|7442.6|7466.7|7441.7|12
1623954300000|2021-06-17 18:25:00|7466.5|7441.5|7461.2|7446.2|7466.6|7446.2|7461.2|7441|12
1623954600000|2021-06-17 18:30:00|7466.6|7441.6|7461.2|7446.2|7466.6|7446.3|7461.1|7441.6|4
1623955200000|2021-06-17 18:40:00|7461|7446|7459.4|7444.4|7461|7446|7459.4|7444.4|17
1623955500000|2021-06-17 18:45:00|7459.9|7444.9|7458.6|7443.6|7459.9|7444.9|7458.3|7443.3|12
1623955800000|2021-06-17 18:50:00|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7459.1|7444.1|2
1623956100000|2021-06-17 18:55:00|7459.3|7444.3|7459.7|7444.7|7459.8|7444.8|7459.3|7444.3|4
1623956400000|2021-06-17 19:00:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1623956700000|2021-06-17 19:05:00|7459|7444|7459.2|7444.2|7459.2|7444.2|7458.9|7443.9|3
1623957000000|2021-06-17 19:10:00|7459|7444|7459.7|7444.7|7459.7|7444.7|7458.9|7443.9|11
1623957300000|2021-06-17 19:15:00|7459.4|7444.4|7459.7|7444.7|7459.8|7444.8|7459.2|7444.2|12
1623957600000|2021-06-17 19:20:00|7459.6|7444.6|7459.4|7444.4|7460.8|7445.8|7459.3|7444.3|22
1623957900000|2021-06-17 19:25:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|1
1623958200000|2021-06-17 19:30:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|1
1623958500000|2021-06-17 19:35:00|7459.5|7444.5|7459|7444|7460.8|7445.8|7459|7444|22
1623958800000|2021-06-17 19:40:00|7459.7|7444.7|7459.5|7444.5|7459.9|7444.9|7458|7443|12
1623959100000|2021-06-17 19:45:00|7459.4|7444.4|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|5
1623959400000|2021-06-17 19:50:00|7459.2|7444.2|7461.2|7446.2|7466.8|7446.2|7458.8|7441.8|17
1623959700000|2021-06-17 19:55:00|7461.3|7446.3|7460.6|7445.6|7461.3|7446.3|7460.1|7445.1|13
1623979800000|2021-06-18 01:30:00|7465|7440|7461.5|7436.5|7465.1|7440.1|7458.9|7433.9|13
1623980100000|2021-06-18 01:35:00|7463.6|7438.6|7465.6|7440.6|7465.6|7440.6|7463.6|7438.6|3
1623980700000|2021-06-18 01:45:00|7465.1|7440.1|7461.5|7436.5|7465.2|7440.2|7461.5|7436.5|11
1623981600000|2021-06-18 02:00:00|7461.4|7436.4|7461.1|7436.1|7461.4|7436.4|7461.1|7436.1|2
1623981900000|2021-06-18 02:05:00|7460.6|7435.6|7461.1|7436.1|7465|7440|7460.6|7435.6|4
1623983100000|2021-06-18 02:25:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1623983400000|2021-06-18 02:30:00|7458.7|7433.7|7450.4|7435.4|7458.9|7435.4|7450.4|7432|8
1623983700000|2021-06-18 02:35:00|7449.2|7434.2|7458|7433|7458|7434.3|7448|7429.6|13
1623984000000|2021-06-18 02:40:00|7456.6|7431.6|7456.1|7431.1|7456.6|7431.6|7455.9|7430.9|4
1623984600000|2021-06-18 02:50:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1623984900000|2021-06-18 02:55:00|7457.6|7432.6|7456.5|7431.5|7457.7|7432.7|7456.5|7431.5|5
1623985200000|2021-06-18 03:00:00|7456.3|7431.3|7455|7430|7456.6|7431.6|7455|7430|5
1623985500000|2021-06-18 03:05:00|7454.9|7429.9|7455.2|7430.2|7455.9|7430.9|7454.2|7429.2|14
1623985800000|2021-06-18 03:10:00|7455.3|7430.3|7454.6|7429.6|7455.3|7430.3|7454.4|7429.4|13
1623986100000|2021-06-18 03:15:00|7454.8|7429.8|7452.3|7427.3|7455|7431.8|7446.8|7426.1|11
1623986400000|2021-06-18 03:20:00|7452.4|7427.4|7452.5|7427.5|7452.5|7427.5|7452.4|7427.4|2
1623986700000|2021-06-18 03:25:00|7452.3|7427.3|7452.1|7427.1|7452.4|7427.4|7452|7427|5
1623987000000|2021-06-18 03:30:00|7452.2|7427.2|7446|7431|7452.2|7431.5|7445.3|7425.9|60
1623987300000|2021-06-18 03:35:00|7446.1|7431.1|7445|7430|7446.2|7431.2|7445|7430|18
1623987600000|2021-06-18 03:40:00|7445.1|7430.1|7443.2|7428.2|7445.3|7430.3|7442.3|7427.3|32
1623987900000|2021-06-18 03:45:00|7443.1|7428.1|7444|7429|7444|7429|7442.7|7427.7|32
1623988200000|2021-06-18 03:50:00|7443.9|7428.9|7449.3|7434.3|7449.7|7434.7|7443.8|7428.8|74
1623988500000|2021-06-18 03:55:00|7449.4|7434.4|7445.5|7430.5|7449.5|7434.5|7444.6|7429.6|60
1623988800000|2021-06-18 04:00:00|7445.9|7430.9|7447.4|7432.4|7449.1|7434.1|7445.9|7430.9|69
1623989100000|2021-06-18 04:05:00|7447.5|7432.5|7447.3|7432.3|7447.7|7432.7|7447|7432|36
1623989400000|2021-06-18 04:10:00|7447.5|7432.5|7446.8|7431.8|7447.5|7432.5|7446.4|7431.4|44
1623989700000|2021-06-18 04:15:00|7447.1|7432.1|7447.4|7432.4|7447.8|7432.8|7444.8|7429.8|38
1623990000000|2021-06-18 04:20:00|7447.3|7432.3|7444.1|7429.1|7447.3|7432.3|7444.1|7429.1|42
1623990300000|2021-06-18 04:25:00|7444.2|7429.2|7447|7432|7448.2|7433.2|7443.6|7428.6|56
1623990600000|2021-06-18 04:30:00|7446.9|7431.9|7457.7|7432.7|7458.2|7436.2|7445.3|7430.3|97
1623990900000|2021-06-18 04:35:00|7457.6|7432.6|7462.2|7447.2|7462.8|7447.8|7450.3|7432.5|250
1623991200000|2021-06-18 04:40:00|7461.4|7446.4|7455.3|7440.3|7461.4|7446.4|7455.1|7440.1|170
1623991500000|2021-06-18 04:45:00|7455.2|7440.2|7454.7|7439.7|7457.2|7442.2|7454.2|7439.2|94
1623991800000|2021-06-18 04:50:00|7454.4|7439.4|7451.3|7436.3|7455|7440|7451.3|7436.3|107
1623992100000|2021-06-18 04:55:00|7451.4|7436.4|7453.1|7438.1|7453.2|7438.2|7450.1|7435.1|131
1623992400000|2021-06-18 05:00:00|7452.9|7437.9|7456.8|7441.8|7458.5|7443.5|7452.1|7437.1|104
1623992700000|2021-06-18 05:05:00|7457.1|7442.1|7460.4|7445.4|7462.3|7447.3|7457.1|7442.1|105
1623993000000|2021-06-18 05:10:00|7460.3|7445.3|7462.9|7447.9|7462.9|7447.9|7458.3|7443.3|88
1623993300000|2021-06-18 05:15:00|7462.8|7447.8|7462.3|7447.3|7463.5|7448.5|7461|7446|54
1623993600000|2021-06-18 05:20:00|7462.6|7447.6|7461.8|7446.8|7464.3|7449.3|7461.6|7446.6|38
1623993900000|2021-06-18 05:25:00|7462.1|7447.1|7464.3|7449.3|7465|7450|7460.3|7445.3|73
1623994200000|2021-06-18 05:30:00|7464.2|7449.2|7461|7446|7464.2|7449.2|7460|7445|89
1623994500000|2021-06-18 05:35:00|7460.1|7445.1|7455.1|7440.1|7460.1|7445.1|7454.8|7439.8|70
1623994800000|2021-06-18 05:40:00|7454.8|7439.8|7453.7|7438.7|7456.6|7441.6|7453.6|7438.6|111
1623995100000|2021-06-18 05:45:00|7453.6|7438.6|7451.1|7436.1|7453.6|7438.6|7449.6|7434.6|124
1623995400000|2021-06-18 05:50:00|7451.2|7436.2|7449.8|7434.8|7451.5|7436.5|7449.4|7434.4|104
1623995700000|2021-06-18 05:55:00|7449.4|7434.4|7448.5|7433.5|7449.7|7434.7|7446.7|7431.7|147
1623996000000|2021-06-18 06:00:00|7448.6|7433.6|7452|7437|7453.9|7438.9|7448.6|7433.6|146
1623996300000|2021-06-18 06:05:00|7451.8|7436.8|7453.1|7438.1|7453.4|7438.4|7451.8|7436.8|93
1623996600000|2021-06-18 06:10:00|7453.5|7438.5|7452|7437|7454.2|7439.2|7451.9|7436.9|98
1623996900000|2021-06-18 06:15:00|7452.2|7437.2|7448.9|7433.9|7452.7|7437.7|7448.6|7433.6|90
1623997200000|2021-06-18 06:20:00|7448.8|7433.8|7450|7435|7450|7435|7446.3|7431.3|153
1623997500000|2021-06-18 06:25:00|7450.1|7435.1|7449.7|7434.7|7450.8|7435.8|7449|7434|112
1623997800000|2021-06-18 06:30:00|7449.2|7434.2|7448.8|7433.8|7450.2|7435.2|7448.1|7433.1|66
1623998100000|2021-06-18 06:35:00|7448.4|7433.4|7448.7|7433.7|7448.8|7433.8|7448.1|7433.1|32
1623998400000|2021-06-18 06:40:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7445.4|7430.4|132
1623998700000|2021-06-18 06:45:00|7448.2|7433.2|7450.1|7435.1|7450.5|7435.5|7445|7430|120
1623999000000|2021-06-18 06:50:00|7450.2|7435.2|7451|7436|7453|7438|7449.9|7434.9|117
1623999300000|2021-06-18 06:55:00|7450.9|7435.9|7453.7|7438.7|7455.2|7440.2|7450.6|7435.6|105
1623999600000|2021-06-18 07:00:00|7453.8|7438.8|7449.1|7434.1|7455.4|7440.4|7448.5|7433.5|110
1623999900000|2021-06-18 07:05:00|7449.2|7434.2|7451.1|7436.1|7451.1|7436.1|7448.5|7433.5|79
1624000200000|2021-06-18 07:10:00|7450.8|7435.8|7446|7431|7451.6|7436.6|7446|7431|73
1624000500000|2021-06-18 07:15:00|7445.9|7430.9|7449.8|7434.8|7450|7435|7445.1|7430.1|132
1624000800000|2021-06-18 07:20:00|7449.7|7434.7|7449|7434|7451.2|7436.2|7448.9|7433.9|79
1624001100000|2021-06-18 07:25:00|7448.6|7433.6|7448.3|7433.3|7449.9|7434.9|7448.2|7433.2|72
1624001400000|2021-06-18 07:30:00|7448.4|7433.4|7447.6|7432.6|7449.2|7434.2|7447.3|7432.3|52
1624001700000|2021-06-18 07:35:00|7447.3|7432.3|7448|7433|7448.1|7433.1|7447|7432|50
1624002000000|2021-06-18 07:40:00|7448.1|7433.1|7444.5|7429.5|7448.1|7433.1|7444.5|7429.5|30
1624002300000|2021-06-18 07:45:00|7444.3|7429.3|7440.1|7425.1|7444.5|7429.5|7440|7425|175
1624002600000|2021-06-18 07:50:00|7440|7425|7436.9|7421.9|7440|7425|7435.8|7420.8|196
1624002900000|2021-06-18 07:55:00|7436.8|7421.8|7436.1|7421.1|7437.5|7422.5|7434.9|7419.9|115
1624003200000|2021-06-18 08:00:00|7435.9|7420.9|7435.8|7420.8|7438.1|7423.1|7435|7420|85
1624003500000|2021-06-18 08:05:00|7435.7|7420.7|7430.8|7415.8|7436.8|7421.8|7430.7|7415.7|128
1624003800000|2021-06-18 08:10:00|7431.1|7416.1|7431.7|7416.7|7432.4|7417.4|7429.1|7414.1|97
1624004100000|2021-06-18 08:15:00|7431.6|7416.6|7426.7|7411.7|7432.4|7417.4|7426.3|7411.3|93
1624004400000|2021-06-18 08:20:00|7426.6|7411.6|7427.4|7412.4|7429.3|7414.3|7425|7410|200
1624004700000|2021-06-18 08:25:00|7427.1|7412.1|7424.1|7409.1|7428.2|7413.2|7423.7|7408.7|165
1624005000000|2021-06-18 08:30:00|7424.3|7409.3|7425.8|7410.8|7426.9|7411.9|7423.9|7408.9|99
1624005300000|2021-06-18 08:35:00|7426|7411|7432|7417|7435.3|7420.3|7426|7411|186
1624005600000|2021-06-18 08:40:00|7432.2|7417.2|7431.6|7416.6|7433.2|7418.2|7429.6|7414.6|80
1624005900000|2021-06-18 08:45:00|7431.7|7416.7|7431.6|7416.6|7432|7417|7430.4|7415.4|87
1624006200000|2021-06-18 08:50:00|7431.9|7416.9|7432.2|7417.2|7432.2|7417.2|7431.3|7416.3|20
1624006500000|2021-06-18 08:55:00|7431.8|7416.8|7431.6|7416.6|7431.9|7416.9|7431.3|7416.3|18
1624006800000|2021-06-18 09:00:00|7431.8|7416.8|7434.6|7419.6|7435.5|7420.5|7431.6|7416.6|93
1624007100000|2021-06-18 09:05:00|7434.3|7419.3|7431.3|7416.3|7434.8|7419.8|7430.8|7415.8|94
1624007400000|2021-06-18 09:10:00|7431.4|7416.4|7425.9|7410.9|7431.8|7416.8|7425.3|7410.3|132
1624007700000|2021-06-18 09:15:00|7425.6|7410.6|7426.4|7411.4|7426.8|7411.8|7425|7410|64
1624008000000|2021-06-18 09:20:00|7426.3|7411.3|7427.6|7412.6|7428.7|7413.7|7426.3|7411.3|54
1624008300000|2021-06-18 09:25:00|7427.3|7412.3|7425.9|7410.9|7427.5|7412.5|7424.4|7409.4|79
1624008600000|2021-06-18 09:30:00|7426.4|7411.4|7424.4|7409.4|7426.4|7411.4|7423.9|7408.9|61
1624008900000|2021-06-18 09:35:00|7424.3|7409.3|7422.2|7407.2|7425.8|7410.8|7422.1|7407.1|53
1624009200000|2021-06-18 09:40:00|7422.1|7407.1|7421.1|7406.1|7423.6|7408.6|7420.6|7405.6|46
1624009500000|2021-06-18 09:45:00|7421.2|7406.2|7421.8|7406.8|7423.2|7408.2|7420.3|7405.3|41
1624009800000|2021-06-18 09:50:00|7421.5|7406.5|7417.5|7402.5|7421.7|7406.7|7417.5|7402.5|48
1624010100000|2021-06-18 09:55:00|7417.6|7402.6|7421.3|7406.3|7421.8|7406.8|7416.4|7401.4|120
1624010400000|2021-06-18 10:00:00|7421.5|7406.5|7421.9|7406.9|7423.6|7408.6|7420|7405|102
1624010700000|2021-06-18 10:05:00|7422|7407|7424.9|7409.9|7425.8|7410.8|7421.8|7406.8|86
1624011000000|2021-06-18 10:10:00|7424.8|7409.8|7426.3|7411.3|7426.8|7411.8|7424.8|7409.8|20
1624011300000|2021-06-18 10:15:00|7426.1|7411.1|7427.8|7412.8|7428.4|7413.4|7426|7411|31
1624011600000|2021-06-18 10:20:00|7427.5|7412.5|7428|7413|7428.6|7413.6|7424.5|7409.5|73
1624011900000|2021-06-18 10:25:00|7427.9|7412.9|7428.5|7413.5|7437.7|7415.3|7426.5|7411.5|59
1624012200000|2021-06-18 10:30:00|7428.7|7413.7|7426.6|7411.6|7430.6|7415.6|7425.9|7410.9|92
1624012500000|2021-06-18 10:35:00|7426.5|7411.5|7424.4|7409.4|7427.5|7412.5|7424|7409|61
1624012800000|2021-06-18 10:40:00|7424.5|7409.5|7424.3|7409.3|7425.4|7410.4|7424.3|7409.3|30
1624013100000|2021-06-18 10:45:00|7424.1|7409.1|7425.8|7410.8|7425.8|7410.8|7422.2|7407.2|60
1624013400000|2021-06-18 10:50:00|7425.7|7410.7|7424.7|7409.7|7426.3|7411.3|7424.2|7409.2|47
1624013700000|2021-06-18 10:55:00|7424.8|7409.8|7425.7|7410.7|7425.7|7410.7|7424.4|7409.4|28
1624014000000|2021-06-18 11:00:00|7425.9|7410.9|7427.1|7412.1|7427.3|7412.3|7425.9|7410.9|36
1624014300000|2021-06-18 11:05:00|7427.3|7412.3|7427.8|7412.8|7428.2|7413.2|7426.5|7411.5|43
1624014600000|2021-06-18 11:10:00|7428|7413|7426.9|7411.9|7428.4|7413.4|7426.5|7411.5|84
1624014900000|2021-06-18 11:15:00|7427.2|7412.2|7425.1|7410.1|7427.7|7412.7|7424.7|7409.7|63
1624015200000|2021-06-18 11:20:00|7424.6|7409.6|7428.2|7413.2|7428.3|7413.3|7424.6|7409.6|89
1624015500000|2021-06-18 11:25:00|7428.3|7413.3|7437|7412|7437|7416|7428|7410|52
1624015800000|2021-06-18 11:30:00|7435.1|7410.1|7435.3|7410.3|7436.3|7411.3|7435.1|7410.1|12
1624016100000|2021-06-18 11:35:00|7435.6|7410.6|7435.3|7410.3|7436.2|7411.2|7434.9|7409.9|15
1624016400000|2021-06-18 11:40:00|7435.4|7410.4|7435.1|7410.1|7435.4|7410.4|7435|7410|4
1624016700000|2021-06-18 11:45:00|7435|7410|7437|7412|7437|7412|7435|7410|3
1624017000000|2021-06-18 11:50:00|7438.8|7413.8|7431.7|7406.7|7438.8|7414.1|7427.5|7405.7|159
1624017300000|2021-06-18 11:55:00|7431.6|7406.6|7429.1|7414.1|7438.6|7415.2|7428.9|7406.2|115
1624017600000|2021-06-18 12:00:00|7429.2|7414.2|7431.7|7416.7|7431.7|7416.7|7429.2|7414.2|48
1624017900000|2021-06-18 12:05:00|7431.2|7416.2|7430.7|7415.7|7431.9|7416.9|7430.1|7415.1|71
1624018200000|2021-06-18 12:10:00|7431.1|7416.1|7438.2|7413.2|7439.7|7418.1|7431.1|7413.1|86
1624018500000|2021-06-18 12:15:00|7439.5|7414.5|7434|7419|7439.8|7419.9|7433.3|7412.9|130
1624018800000|2021-06-18 12:20:00|7434.1|7419.1|7438.9|7423.9|7444.1|7424.2|7434.1|7414.9|224
1624019100000|2021-06-18 12:25:00|7439.1|7424.1|7444.4|7429.4|7449.3|7429.6|7439.1|7422.5|172
1624019400000|2021-06-18 12:30:00|7448.5|7423.5|7437.9|7422.9|7449.3|7429.4|7437.9|7418.2|158
1624019700000|2021-06-18 12:35:00|7444.3|7419.3|7436.5|7421.5|7444.3|7422.7|7435.4|7416.2|206
1624020000000|2021-06-18 12:40:00|7442.5|7417.5|7443|7418|7444.2|7424.9|7436.1|7416.8|150
1624020300000|2021-06-18 12:45:00|7442.6|7417.6|7442.9|7417.9|7444.2|7424.5|7437.3|7416.9|166
1624020600000|2021-06-18 12:50:00|7438.7|7423.7|7439.2|7424.2|7443.1|7424.9|7438.4|7417.8|112
1624020900000|2021-06-18 12:55:00|7438.6|7423.6|7438.6|7423.6|7439.7|7424.7|7438.5|7423.5|132
1624021200000|2021-06-18 13:00:00|7439.1|7424.1|7439.4|7424.4|7439.6|7424.6|7438.8|7423.8|24
1624021500000|2021-06-18 13:05:00|7439.3|7424.3|7439.1|7424.1|7439.4|7424.4|7439.1|7424.1|9
1624021800000|2021-06-18 13:10:00|7439|7424|7439.1|7424.1|7439.1|7424.1|7438.7|7423.7|4
1624022100000|2021-06-18 13:15:00|7439.2|7424.2|7441.3|7426.3|7441.9|7426.9|7439.2|7424.2|30
1624022400000|2021-06-18 13:20:00|7440.3|7425.3|7441.6|7426.6|7441.7|7426.7|7440|7425|30
1624022700000|2021-06-18 13:25:00|7442.1|7427.1|7442.5|7427.5|7443.1|7428.1|7442.1|7427.1|10
1624023000000|2021-06-18 13:30:00|7442.1|7427.1|7443.5|7428.5|7443.5|7428.5|7442.1|7427.1|8
1624023300000|2021-06-18 13:35:00|7443.6|7428.6|7444.5|7429.5|7445.9|7430.9|7443.3|7428.3|20
1624023600000|2021-06-18 13:40:00|7444.8|7429.8|7447.8|7422.8|7448|7430.3|7441.2|7420.8|50
1624023900000|2021-06-18 13:45:00|7448|7423|7445.1|7430.1|7450.7|7430.9|7444.8|7422.8|39
1624024200000|2021-06-18 13:50:00|7445.3|7430.3|7452.8|7427.8|7453.2|7431.3|7445.3|7426.5|23
1624024500000|2021-06-18 13:55:00|7452.7|7427.7|7449.5|7424.5|7452.7|7427.7|7449.5|7424.5|71
1624024800000|2021-06-18 14:00:00|7450.4|7425.4|7446|7431|7451.5|7431|7445.8|7424.5|73
1624025100000|2021-06-18 14:05:00|7445.6|7430.6|7444.7|7429.7|7451|7430.8|7444.7|7423.8|104
1624025400000|2021-06-18 14:10:00|7444.6|7429.6|7450.1|7425.1|7450.6|7430.9|7443.1|7425.1|38
1624025700000|2021-06-18 14:15:00|7450.5|7425.5|7445.7|7430.7|7451|7431|7445.7|7425.3|59
1624026000000|2021-06-18 14:20:00|7445.8|7430.8|7454.7|7429.7|7454.9|7434.3|7445.7|7428.5|52
1624026300000|2021-06-18 14:25:00|7454.6|7429.6|7449.7|7434.7|7455.5|7437|7448.8|7428.4|47
1624026600000|2021-06-18 14:30:00|7449.6|7434.6|7450.6|7425.6|7454.3|7434.6|7449.6|7425.5|9
1624026900000|2021-06-18 14:35:00|7450.4|7425.4|7452.5|7427.5|7452.5|7427.5|7450.3|7425.3|53
1624027200000|2021-06-18 14:40:00|7450.9|7425.9|7453.7|7428.7|7454.1|7429.1|7450.7|7425.7|127
1624027500000|2021-06-18 14:45:00|7454|7429|7452|7427|7454.8|7429.8|7452|7427|225
1624027800000|2021-06-18 14:50:00|7452.1|7427.1|7447.3|7432.3|7452.1|7432.3|7446.8|7426.5|14
1624028100000|2021-06-18 14:55:00|7449.5|7434.5|7450.7|7435.7|7451|7436|7449.5|7434.5|38
1624028400000|2021-06-18 15:00:00|7450.6|7435.6|7455.7|7430.7|7455.7|7435.6|7449.2|7427.4|118
1624028700000|2021-06-18 15:05:00|7455.5|7430.5|7455.1|7430.1|7456.2|7436.1|7450.1|7430.1|41
1624029000000|2021-06-18 15:10:00|7455|7430|7450.9|7435.9|7455.8|7435.9|7449.8|7429.9|40
1624029300000|2021-06-18 15:15:00|7450.6|7435.6|7450.8|7435.8|7451.6|7436.6|7450.6|7435.6|70
1624029600000|2021-06-18 15:20:00|7450.9|7435.9|7451.7|7436.7|7451.8|7436.8|7450.8|7435.8|18
1624029900000|2021-06-18 15:25:00|7451.8|7436.8|7452.1|7437.1|7452.1|7437.1|7451.5|7436.5|52
1624030200000|2021-06-18 15:30:00|7452.2|7437.2|7448.6|7433.6|7454.3|7437.6|7448.3|7428.2|40
1624030500000|2021-06-18 15:35:00|7448.7|7433.7|7447.4|7432.4|7448.7|7433.7|7447.3|7432.3|28
1624030800000|2021-06-18 15:40:00|7447.5|7432.5|7446.8|7431.8|7448|7433|7446.8|7431.8|9
1624031100000|2021-06-18 15:45:00|7446.1|7431.1|7449.8|7434.8|7449.8|7434.8|7445.8|7430.8|33
1624031400000|2021-06-18 15:50:00|7449.7|7434.7|7446.8|7431.8|7449.7|7434.7|7446.6|7431.6|14
1624031700000|2021-06-18 15:55:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1624032000000|2021-06-18 16:00:00|7446.4|7431.4|7445.9|7430.9|7446.4|7431.4|7445.3|7430.3|8
1624032300000|2021-06-18 16:05:00|7445|7430|7447.5|7432.5|7447.5|7432.5|7445|7430|5
1624032600000|2021-06-18 16:10:00|7446.8|7431.8|7447.9|7432.9|7447.9|7432.9|7446.8|7431.8|6
1624032900000|2021-06-18 16:15:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|4
1624033200000|2021-06-18 16:20:00|7447.8|7432.8|7447.7|7432.7|7447.9|7432.9|7447.1|7432.1|12
1624033500000|2021-06-18 16:25:00|7447.6|7432.6|7448.2|7433.2|7448.2|7433.2|7447.5|7432.5|11
1624033800000|2021-06-18 16:30:00|7448.1|7433.1|7448|7433|7448.8|7433.8|7447.9|7432.9|12
1624034100000|2021-06-18 16:35:00|7448.1|7433.1|7448.1|7433.1|7448.1|7433.1|7447.9|7432.9|3
1624034400000|2021-06-18 16:40:00|7448|7433|7450.1|7435.1|7450.1|7435.1|7448|7433|11
1624034700000|2021-06-18 16:45:00|7450|7435|7449.9|7434.9|7450.1|7435.1|7449.9|7434.9|21
1624035000000|2021-06-18 16:50:00|7450|7435|7450|7435|7450.1|7435.1|7449.9|7434.9|35
1624035300000|2021-06-18 16:55:00|7449.9|7434.9|7450.5|7435.5|7450.5|7435.5|7449.9|7434.9|48
1624035600000|2021-06-18 17:00:00|7450.6|7435.6|7450|7435|7450.8|7435.8|7450|7435|8
1624035900000|2021-06-18 17:05:00|7450.1|7435.1|7448.7|7433.7|7450.1|7435.1|7448.5|7433.5|16
1624036200000|2021-06-18 17:10:00|7448.6|7433.6|7452.8|7427.8|7453.3|7433.6|7448.3|7427.8|6
1624036500000|2021-06-18 17:15:00|7447.9|7432.9|7446.9|7431.9|7448.3|7433.3|7446.9|7431.9|15
1624036800000|2021-06-18 17:20:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1624037100000|2021-06-18 17:25:00|7446.9|7431.9|7446.8|7431.8|7447.2|7432.2|7446.8|7431.8|11
1624037400000|2021-06-18 17:30:00|7447|7432|7447|7432|7447|7432|7446.8|7431.8|64
1624037700000|2021-06-18 17:35:00|7447.1|7432.1|7446.8|7431.8|7447.9|7432.9|7446.6|7431.6|26
1624038000000|2021-06-18 17:40:00|7446.9|7431.9|7446.8|7431.8|7446.9|7431.9|7446.6|7431.6|38
1624038300000|2021-06-18 17:45:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7446.3|7431.3|4
1624038600000|2021-06-18 17:50:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1624039200000|2021-06-18 18:00:00|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|7446.8|7431.8|1
1624040400000|2021-06-18 18:20:00|7446.7|7431.7|7450.1|7425.1|7451.7|7431.7|7444.5|7425|14
1624040700000|2021-06-18 18:25:00|7451.1|7426.1|7450.8|7425.8|7451.1|7426.1|7450.8|7425.8|4
1624041300000|2021-06-18 18:35:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624041600000|2021-06-18 18:40:00|7451.2|7426.2|7446.8|7431.8|7452.3|7431.8|7446.8|7426.2|9
1624041900000|2021-06-18 18:45:00|7446.5|7431.5|7446.1|7431.1|7446.7|7431.7|7445.2|7430.2|13
1624042500000|2021-06-18 18:55:00|7446|7431|7446.1|7431.1|7446.1|7431.1|7446|7431|2
1624042800000|2021-06-18 19:00:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|2
1624043700000|2021-06-18 19:15:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|1
1624045200000|2021-06-18 19:40:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1624046100000|2021-06-18 19:55:00|7446.2|7431.2|7447.1|7432.1|7447.1|7432.1|7446|7431|9
1624239000000|2021-06-21 01:30:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624240500000|2021-06-21 01:55:00|7453|7428|7451|7426|7453|7428|7451|7426|2
1624241400000|2021-06-21 02:10:00|7449|7424|7450.5|7425.5|7451|7426|7449|7424|3
1624242600000|2021-06-21 02:30:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1624242900000|2021-06-21 02:35:00|7451|7426|7451|7426|7451|7426|7451|7426|1
1624243500000|2021-06-21 02:45:00|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|7451.5|7426.5|1
1624244100000|2021-06-21 02:55:00|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1624244700000|2021-06-21 03:05:00|7453.8|7428.8|7456.8|7431.8|7456.8|7431.8|7452.8|7427.8|10
1624245000000|2021-06-21 03:10:00|7457.1|7432.1|7458.8|7433.8|7458.8|7433.8|7457.1|7432.1|5
1624245300000|2021-06-21 03:15:00|7461.8|7436.8|7465.8|7440.8|7465.8|7440.8|7461.2|7436.2|17
1624245600000|2021-06-21 03:20:00|7463.9|7438.9|7464.1|7439.1|7464.9|7439.9|7462.3|7437.3|19
1624245900000|2021-06-21 03:25:00|7464.8|7439.8|7465.5|7440.5|7465.8|7440.8|7464.8|7439.8|13
1624246200000|2021-06-21 03:30:00|7465.7|7440.7|7460.8|7445.8|7467.2|7447.4|7457.6|7436.9|187
1624246500000|2021-06-21 03:35:00|7460.6|7445.6|7463.5|7448.5|7463.6|7448.6|7460.2|7445.2|67
1624246800000|2021-06-21 03:40:00|7463.4|7448.4|7466|7451|7467.1|7452.1|7462.5|7447.5|62
1624247100000|2021-06-21 03:45:00|7466.2|7451.2|7463.1|7448.1|7468.1|7453.1|7463.1|7448.1|70
1624247400000|2021-06-21 03:50:00|7463|7448|7458.1|7443.1|7463.8|7448.8|7457.8|7442.8|118
1624247700000|2021-06-21 03:55:00|7457.8|7442.8|7461.3|7446.3|7462.6|7447.6|7456.4|7441.4|110
1624248000000|2021-06-21 04:00:00|7461.6|7446.6|7462.3|7447.3|7464.1|7449.1|7461.6|7446.6|87
1624248300000|2021-06-21 04:05:00|7462.4|7447.4|7460.1|7445.1|7462.6|7447.6|7457.9|7442.9|68
1624248600000|2021-06-21 04:10:00|7459.8|7444.8|7458.6|7443.6|7461.4|7446.4|7457.9|7442.9|50
1624248900000|2021-06-21 04:15:00|7458.7|7443.7|7458.6|7443.6|7461.5|7446.5|7458.6|7443.6|47
1624249200000|2021-06-21 04:20:00|7459.1|7444.1|7460.8|7445.8|7461.4|7446.4|7456.7|7441.7|94
1624249500000|2021-06-21 04:25:00|7460.9|7445.9|7461.5|7446.5|7464.6|7449.6|7460.8|7445.8|88
1624249800000|2021-06-21 04:30:00|7461.3|7446.3|7456.1|7441.1|7461.3|7446.3|7454.5|7439.5|90
1624250100000|2021-06-21 04:35:00|7456.5|7441.5|7453.9|7438.9|7457.3|7442.3|7453.9|7438.9|46
1624250400000|2021-06-21 04:40:00|7454|7439|7452.1|7437.1|7455.2|7440.2|7451.5|7436.5|57
1624250700000|2021-06-21 04:45:00|7451.5|7436.5|7449.6|7434.6|7452.8|7437.8|7448.6|7433.6|62
1624251000000|2021-06-21 04:50:00|7449.3|7434.3|7449.1|7434.1|7449.9|7434.9|7448.1|7433.1|83
1624251300000|2021-06-21 04:55:00|7449.2|7434.2|7449.4|7434.4|7450.2|7435.2|7449|7434|71
1624251600000|2021-06-21 05:00:00|7449.3|7434.3|7448.7|7433.7|7449.5|7434.5|7447.7|7432.7|39
1624251900000|2021-06-21 05:05:00|7448.8|7433.8|7447.3|7432.3|7449.3|7434.3|7447|7432|53
1624252200000|2021-06-21 05:10:00|7447.6|7432.6|7449.1|7434.1|7449.2|7434.2|7447.3|7432.3|26
1624252500000|2021-06-21 05:15:00|7449.2|7434.2|7451.7|7436.7|7452|7437|7449.2|7434.2|64
1624252800000|2021-06-21 05:20:00|7451.5|7436.5|7452.1|7437.1|7452.3|7437.3|7451.2|7436.2|68
1624253100000|2021-06-21 05:25:00|7452|7437|7452|7437|7452.1|7437.1|7451.1|7436.1|29
1624253400000|2021-06-21 05:30:00|7451.8|7436.8|7451.6|7436.6|7452.3|7437.3|7451.3|7436.3|28
1624253700000|2021-06-21 05:35:00|7451.7|7436.7|7450.1|7435.1|7451.7|7436.7|7449.1|7434.1|57
1624254000000|2021-06-21 05:40:00|7450|7435|7450.6|7435.6|7451.3|7436.3|7449.8|7434.8|45
1624254300000|2021-06-21 05:45:00|7450.7|7435.7|7449.8|7434.8|7450.7|7435.7|7448.8|7433.8|57
1624254600000|2021-06-21 05:50:00|7449.5|7434.5|7448.8|7433.8|7449.7|7434.7|7448.5|7433.5|61
1624254900000|2021-06-21 05:55:00|7448.9|7433.9|7448.6|7433.6|7449|7434|7447.1|7432.1|54
1624255200000|2021-06-21 06:00:00|7448.4|7433.4|7450.1|7435.1|7450.3|7435.3|7447.4|7432.4|73
1624255500000|2021-06-21 06:05:00|7450|7435|7449.6|7434.6|7450.1|7435.1|7449.2|7434.2|48
1624255800000|2021-06-21 06:10:00|7449.5|7434.5|7451.4|7436.4|7451.4|7436.4|7448.5|7433.5|39
1624256100000|2021-06-21 06:15:00|7451.2|7436.2|7450.5|7435.5|7451.7|7436.7|7450.3|7435.3|100
1624256400000|2021-06-21 06:20:00|7450.4|7435.4|7449.6|7434.6|7450.7|7435.7|7448.8|7433.8|73
1624256700000|2021-06-21 06:25:00|7449.5|7434.5|7450.6|7435.6|7451.3|7436.3|7449.4|7434.4|64
1624257000000|2021-06-21 06:30:00|7450.7|7435.7|7449.4|7434.4|7450.7|7435.7|7448.8|7433.8|34
1624257300000|2021-06-21 06:35:00|7449.3|7434.3|7450.4|7435.4|7451|7436|7449.3|7434.3|39
1624257600000|2021-06-21 06:40:00|7450.1|7435.1|7452.9|7437.9|7453.2|7438.2|7450.1|7435.1|66
1624257900000|2021-06-21 06:45:00|7453|7438|7453.2|7438.2|7453.8|7438.8|7451.7|7436.7|79
1624258200000|2021-06-21 06:50:00|7453.3|7438.3|7452.3|7437.3|7455|7440|7451.5|7436.5|80
1624258500000|2021-06-21 06:55:00|7452.4|7437.4|7456.1|7441.1|7456.1|7441.1|7452.2|7437.2|83
1624258800000|2021-06-21 07:00:00|7455.9|7440.9|7456.5|7441.5|7459.3|7444.3|7455.7|7440.7|144
1624259100000|2021-06-21 07:05:00|7456.2|7441.2|7463.8|7448.8|7464|7449|7456.1|7441.1|149
1624259400000|2021-06-21 07:10:00|7463.5|7448.5|7461.5|7446.5|7463.9|7448.9|7460.9|7445.9|99
1624259700000|2021-06-21 07:15:00|7461.6|7446.6|7460.9|7445.9|7463|7448|7459.8|7444.8|79
1624260000000|2021-06-21 07:20:00|7461|7446|7457.8|7442.8|7461.6|7446.6|7457.1|7442.1|82
1624260300000|2021-06-21 07:25:00|7458.2|7443.2|7456.5|7441.5|7458.3|7443.3|7455.7|7440.7|90
1624260600000|2021-06-21 07:30:00|7456.7|7441.7|7452.3|7437.3|7456.7|7441.7|7452|7437|97
1624260900000|2021-06-21 07:35:00|7452|7437|7447.3|7432.3|7452.5|7437.5|7447.3|7432.3|98
1624261200000|2021-06-21 07:40:00|7446.9|7431.9|7448|7433|7448.9|7433.9|7443.6|7428.6|182
1624261500000|2021-06-21 07:45:00|7448.1|7433.1|7447.6|7432.6|7450.3|7435.3|7447.4|7432.4|172
1624261800000|2021-06-21 07:50:00|7447.5|7432.5|7443.5|7428.5|7447.5|7432.5|7442.5|7427.5|143
1624262100000|2021-06-21 07:55:00|7443.3|7428.3|7446.5|7431.5|7446.9|7431.9|7442.6|7427.6|122
1624262400000|2021-06-21 08:00:00|7446.4|7431.4|7447.3|7432.3|7448.6|7433.6|7444.8|7429.8|104
1624262700000|2021-06-21 08:05:00|7447.1|7432.1|7444.5|7429.5|7447.1|7432.1|7444.5|7429.5|51
1624263000000|2021-06-21 08:10:00|7444.3|7429.3|7445.3|7430.3|7446.8|7431.8|7442.9|7427.9|86
1624263300000|2021-06-21 08:15:00|7445.8|7430.8|7447.1|7432.1|7447.6|7432.6|7445.3|7430.3|24
1624263600000|2021-06-21 08:20:00|7447.2|7432.2|7446.5|7431.5|7447.2|7432.2|7446.2|7431.2|49
1624263900000|2021-06-21 08:25:00|7446.7|7431.7|7447.5|7432.5|7447.9|7432.9|7446.6|7431.6|21
1624264200000|2021-06-21 08:30:00|7447|7432|7447.3|7432.3|7447.4|7432.4|7446.6|7431.6|38
1624264500000|2021-06-21 08:35:00|7447.1|7432.1|7445.5|7430.5|7447.2|7432.2|7445.5|7430.5|62
1624264800000|2021-06-21 08:40:00|7444.9|7429.9|7445.2|7430.2|7445.8|7430.8|7444.1|7429.1|72
1624265100000|2021-06-21 08:45:00|7445.3|7430.3|7444.6|7429.6|7446.6|7431.6|7444.4|7429.4|45
1624265400000|2021-06-21 08:50:00|7444.5|7429.5|7445.4|7430.4|7445.5|7430.5|7444.5|7429.5|27
1624265700000|2021-06-21 08:55:00|7445.1|7430.1|7445.6|7430.6|7447.6|7432.6|7444.9|7429.9|29
1624266000000|2021-06-21 09:00:00|7445.7|7430.7|7444.3|7429.3|7445.8|7430.8|7444.1|7429.1|22
1624266300000|2021-06-21 09:05:00|7444.2|7429.2|7445.3|7430.3|7445.3|7430.3|7444|7429|24
1624266600000|2021-06-21 09:10:00|7445.2|7430.2|7444|7429|7445.4|7430.4|7444|7429|22
1624266900000|2021-06-21 09:15:00|7443.5|7428.5|7444.4|7429.4|7445.1|7430.1|7443.5|7428.5|38
1624267200000|2021-06-21 09:20:00|7444.3|7429.3|7443.8|7428.8|7445|7430|7443.7|7428.7|28
1624267500000|2021-06-21 09:25:00|7443.6|7428.6|7444.5|7429.5|7444.8|7429.8|7443.5|7428.5|33
1624267800000|2021-06-21 09:30:00|7444.6|7429.6|7445.4|7430.4|7445.6|7430.6|7444.6|7429.6|21
1624268100000|2021-06-21 09:35:00|7445.3|7430.3|7445.4|7430.4|7446|7431|7445.3|7430.3|10
1624268400000|2021-06-21 09:40:00|7445.3|7430.3|7445.1|7430.1|7445.5|7430.5|7444.6|7429.6|12
1624268700000|2021-06-21 09:45:00|7445.2|7430.2|7444.4|7429.4|7445.2|7430.2|7443.9|7428.9|24
1624269000000|2021-06-21 09:50:00|7444.2|7429.2|7444.7|7429.7|7445.2|7430.2|7443.6|7428.6|61
1624269300000|2021-06-21 09:55:00|7444.5|7429.5|7443.9|7428.9|7445.2|7430.2|7443.8|7428.8|43
1624269600000|2021-06-21 10:00:00|7443.7|7428.7|7440.7|7425.7|7443.7|7428.7|7439.8|7424.8|80
1624269900000|2021-06-21 10:05:00|7440.6|7425.6|7442.1|7427.1|7442.5|7427.5|7440.6|7425.6|43
1624270200000|2021-06-21 10:10:00|7442|7427|7443.6|7428.6|7444.2|7429.2|7441.7|7426.7|35
1624270500000|2021-06-21 10:15:00|7443.5|7428.5|7444.6|7429.6|7444.7|7429.7|7443.5|7428.5|28
1624270800000|2021-06-21 10:20:00|7444.3|7429.3|7446.1|7431.1|7446.1|7431.1|7444.3|7429.3|32
1624271100000|2021-06-21 10:25:00|7446|7431|7447|7432|7447.5|7432.5|7446|7431|18
1624271400000|2021-06-21 10:30:00|7447.1|7432.1|7447|7432|7449.3|7434.3|7446.8|7431.8|60
1624271700000|2021-06-21 10:35:00|7447.1|7432.1|7445.9|7430.9|7447.9|7432.9|7445.6|7430.6|27
1624272000000|2021-06-21 10:40:00|7446.3|7431.3|7446.4|7431.4|7446.7|7431.7|7445|7430|43
1624272300000|2021-06-21 10:45:00|7446.5|7431.5|7445.3|7430.3|7447.1|7432.1|7445|7430|45
1624272600000|2021-06-21 10:50:00|7445|7430|7446.2|7431.2|7446.2|7431.2|7443.5|7428.5|30
1624272900000|2021-06-21 10:55:00|7446|7431|7446.8|7431.8|7447.1|7432.1|7445.8|7430.8|34
1624273200000|2021-06-21 11:00:00|7446.6|7431.6|7453.8|7428.8|7453.8|7434.6|7446.6|7428.6|31
1624273500000|2021-06-21 11:05:00|7453.6|7428.6|7453.4|7428.4|7453.6|7428.6|7453|7428|7
1624273800000|2021-06-21 11:10:00|7453.5|7428.5|7453.4|7428.4|7453.8|7428.8|7453.4|7428.4|22
1624274100000|2021-06-21 11:15:00|7454|7429|7453.8|7428.8|7454.2|7429.2|7453.3|7428.3|34
1624274400000|2021-06-21 11:20:00|7453.6|7428.6|7457.6|7432.6|7458.1|7433.1|7453.3|7428.3|89
1624274700000|2021-06-21 11:25:00|7457.5|7432.5|7452.2|7427.2|7458.7|7435.6|7449.5|7427.2|123
1624275000000|2021-06-21 11:30:00|7452.1|7427.1|7449.4|7424.4|7455.5|7430.5|7449|7424|34
1624275300000|2021-06-21 11:35:00|7449.2|7424.2|7452.7|7427.7|7456.6|7431.6|7445.3|7422.9|36
1624275600000|2021-06-21 11:40:00|7453.2|7428.2|7453.8|7428.8|7454|7429|7453.2|7428.2|3
1624275900000|2021-06-21 11:45:00|7454.5|7429.5|7455.3|7430.3|7455.3|7430.3|7454.5|7429.5|5
1624276200000|2021-06-21 11:50:00|7455.5|7430.5|7449.5|7434.5|7455.7|7435.2|7449.2|7430.5|15
1624276500000|2021-06-21 11:55:00|7449.4|7434.4|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|11
1624276800000|2021-06-21 12:00:00|7449.1|7434.1|7449.9|7434.9|7450.1|7435.1|7449|7434|10
1624277400000|2021-06-21 12:10:00|7450.1|7435.1|7450|7435|7450.1|7435.1|7450|7435|2
1624277700000|2021-06-21 12:15:00|7450.1|7435.1|7450.1|7435.1|7450.1|7435.1|7450|7435|3
1624278000000|2021-06-21 12:20:00|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|7
1624278300000|2021-06-21 12:25:00|7450.1|7435.1|7450.2|7435.2|7450.3|7435.3|7450.1|7435.1|24
1624278600000|2021-06-21 12:30:00|7450.1|7435.1|7456.4|7431.4|7458.6|7436.3|7450.1|7430.6|59
1624278900000|2021-06-21 12:35:00|7456.5|7431.5|7455.5|7430.5|7456.5|7431.5|7455.3|7430.3|41
1624279200000|2021-06-21 12:40:00|7455.4|7430.4|7450.6|7435.6|7455.6|7435.7|7450.2|7430.2|40
1624279500000|2021-06-21 12:45:00|7450.7|7435.7|7451.5|7436.5|7455.9|7436.6|7450.5|7430.9|57
1624279800000|2021-06-21 12:50:00|7451.7|7436.7|7453.1|7438.1|7459.3|7438.4|7451.5|7430.9|81
1624280100000|2021-06-21 12:55:00|7453.2|7438.2|7457.2|7432.2|7457.7|7438.3|7452|7432.2|33
1624280400000|2021-06-21 13:00:00|7457.3|7432.3|7452.2|7437.2|7457.3|7437.2|7452.2|7432.2|3
1624280700000|2021-06-21 13:05:00|7452.3|7437.3|7452.2|7437.2|7452.3|7437.3|7452.2|7437.2|2
1624281000000|2021-06-21 13:10:00|7452.1|7437.1|7452.2|7437.2|7452.2|7437.2|7452.1|7437.1|8
1624281300000|2021-06-21 13:15:00|7452.5|7437.5|7457.6|7432.6|7459|7440.5|7452.3|7430.6|89
1624281600000|2021-06-21 13:20:00|7456|7431|7455|7430|7457.4|7432.4|7453.8|7428.8|115
1624281900000|2021-06-21 13:25:00|7455.1|7430.1|7454.3|7429.3|7455.3|7430.3|7454|7429|38
1624282200000|2021-06-21 13:30:00|7454.4|7429.4|7459.2|7434.2|7459.4|7435.8|7449.8|7429.4|101
1624282500000|2021-06-21 13:35:00|7458.7|7433.7|7459.6|7434.6|7459.6|7438.6|7453|7433.6|182
1624282800000|2021-06-21 13:40:00|7453|7438|7454.9|7439.9|7461.2|7441|7453|7434.6|69
1624283100000|2021-06-21 13:45:00|7454.8|7439.8|7459.8|7434.8|7461.1|7440.8|7454.3|7434.5|55
1624283400000|2021-06-21 13:50:00|7459.6|7434.6|7458.9|7433.9|7460.4|7439.2|7453.7|7433.9|174
1624283700000|2021-06-21 13:55:00|7459.7|7434.7|7454.3|7439.3|7460.3|7440.3|7453.7|7433.8|103
1624284000000|2021-06-21 14:00:00|7459.3|7434.3|7459.1|7434.1|7460.6|7435.6|7459.1|7434.1|31
1624284300000|2021-06-21 14:05:00|7459.5|7434.5|7461.5|7436.5|7461.5|7441.3|7454.5|7434.1|38
1624284600000|2021-06-21 14:10:00|7461.8|7436.8|7456.4|7441.4|7462|7441.5|7456.1|7436.1|37
1624284900000|2021-06-21 14:15:00|7456.3|7441.3|7456.5|7441.5|7456.8|7441.8|7456.3|7441.3|18
1624285200000|2021-06-21 14:20:00|7456.6|7441.6|7457|7442|7457.1|7442.1|7456.3|7441.3|9
1624285500000|2021-06-21 14:25:00|7457.1|7442.1|7456.9|7441.9|7457.5|7442.5|7456.6|7441.6|8
1624285800000|2021-06-21 14:30:00|7456.7|7441.7|7456.9|7441.9|7456.9|7441.9|7456.7|7441.7|6
1624286100000|2021-06-21 14:35:00|7456.7|7441.7|7456.7|7441.7|7456.8|7441.8|7456.7|7441.7|3
1624286400000|2021-06-21 14:40:00|7456.5|7441.5|7454.5|7439.5|7456.5|7441.5|7454.5|7439.5|4
1624286700000|2021-06-21 14:45:00|7454.1|7439.1|7458.2|7433.2|7458.2|7439.3|7451|7433|19
1624287000000|2021-06-21 14:50:00|7458.3|7433.3|7453.5|7438.5|7458.3|7438.5|7452.8|7432.3|27
1624287300000|2021-06-21 14:55:00|7453.7|7438.7|7454.7|7439.7|7454.8|7439.8|7453.5|7438.5|29
1624287600000|2021-06-21 15:00:00|7454.6|7439.6|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|20
1624287900000|2021-06-21 15:05:00|7454.3|7439.3|7452.3|7437.3|7454.4|7439.4|7452.2|7437.2|20
1624288200000|2021-06-21 15:10:00|7452.5|7437.5|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|2
1624288500000|2021-06-21 15:15:00|7452.4|7437.4|7452.4|7437.4|7452.5|7437.5|7452.4|7437.4|5
1624288800000|2021-06-21 15:20:00|7452.3|7437.3|7455.1|7440.1|7455.2|7440.2|7452.3|7437.3|17
1624289100000|2021-06-21 15:25:00|7455|7440|7453.2|7438.2|7455|7440|7452.5|7437.5|12
1624289400000|2021-06-21 15:30:00|7453.4|7438.4|7453.8|7438.8|7455.1|7440.1|7453.3|7438.3|12
1624290000000|2021-06-21 15:40:00|7453.7|7438.7|7458.7|7433.7|7458.7|7438.7|7453.4|7433.5|8
1624290300000|2021-06-21 15:45:00|7458.6|7433.6|7458.5|7433.5|7458.6|7433.6|7458.5|7433.5|2
1624290600000|2021-06-21 15:50:00|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|7458.7|7433.7|1
1624290900000|2021-06-21 15:55:00|7458.8|7433.8|7453.9|7438.9|7458.8|7439|7453.9|7433.8|3
1624291200000|2021-06-21 16:00:00|7453.8|7438.8|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|22
1624291500000|2021-06-21 16:05:00|7453.8|7438.8|7457.8|7432.8|7457.8|7438.9|7452.7|7432.6|25
1624291800000|2021-06-21 16:10:00|7453.5|7438.5|7454|7439|7454.2|7439.2|7453.5|7438.5|7
1624293000000|2021-06-21 16:30:00|7454.1|7439.1|7459.4|7434.4|7461.2|7439.1|7454.1|7434.3|7
1624293600000|2021-06-21 16:40:00|7459.3|7434.3|7451.1|7436.1|7459.3|7438.8|7451.1|7434.3|18
1624293900000|2021-06-21 16:45:00|7451.2|7436.2|7457.5|7432.5|7458.7|7437.5|7451.2|7431.5|67
1624294200000|2021-06-21 16:50:00|7457.3|7432.3|7456.7|7431.7|7457.5|7432.5|7456.7|7431.7|17
1624294500000|2021-06-21 16:55:00|7456.5|7431.5|7450.9|7435.9|7456.5|7436.3|7450.9|7431|30
1624294800000|2021-06-21 17:00:00|7451|7436|7451|7436|7451.2|7436.2|7450.8|7435.8|20
1624295100000|2021-06-21 17:05:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|13
1624295400000|2021-06-21 17:10:00|7451|7436|7451|7436|7451.2|7436.2|7450.9|7435.9|32
1624295700000|2021-06-21 17:15:00|7450.9|7435.9|7450.9|7435.9|7451|7436|7450.9|7435.9|11
1624296000000|2021-06-21 17:20:00|7451|7436|7450.8|7435.8|7451|7436|7450.8|7435.8|26
1624296300000|2021-06-21 17:25:00|7450.9|7435.9|7451.2|7436.2|7452|7437|7450.9|7435.9|13
1624296600000|2021-06-21 17:30:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1624297500000|2021-06-21 17:45:00|7451.2|7436.2|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|4
1624297800000|2021-06-21 17:50:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|3
1624298100000|2021-06-21 17:55:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|2
1624298400000|2021-06-21 18:00:00|7451.7|7436.7|7451.8|7436.8|7452.5|7437.5|7451.7|7436.7|9
1624298700000|2021-06-21 18:05:00|7451.7|7436.7|7454.7|7429.7|7454.7|7436.8|7450.4|7429.6|11
1624299000000|2021-06-21 18:10:00|7454.8|7429.8|7451.3|7436.3|7456.3|7436.3|7451.3|7429.8|10
1624299300000|2021-06-21 18:15:00|7451.5|7436.5|7452.3|7437.3|7452.3|7437.3|7451.5|7436.5|4
1624300200000|2021-06-21 18:30:00|7452.1|7437.1|7451.8|7436.8|7452.1|7437.1|7451.8|7436.8|4
1624300500000|2021-06-21 18:35:00|7451.7|7436.7|7451.5|7436.5|7451.7|7436.7|7451.5|7436.5|3
1624301400000|2021-06-21 18:50:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|1
1624301700000|2021-06-21 18:55:00|7454.7|7429.7|7455.4|7430.4|7455.4|7435.4|7450.4|7429.5|9
1624302000000|2021-06-21 19:00:00|7455.5|7430.5|7450.8|7435.8|7455.6|7435.8|7450.4|7430.5|7
1624302300000|2021-06-21 19:05:00|7454.5|7429.5|7454.9|7429.9|7454.9|7429.9|7454.5|7429.5|2
1624302600000|2021-06-21 19:10:00|7455|7430|7455.2|7430.2|7455.4|7430.4|7454.7|7429.7|13
1624302900000|2021-06-21 19:15:00|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|1
1624303500000|2021-06-21 19:25:00|7455|7430|7449.6|7434.6|7455|7434.9|7449.6|7429.8|4
1624303800000|2021-06-21 19:30:00|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1624304100000|2021-06-21 19:35:00|7455.1|7430.1|7449.6|7434.6|7455.1|7434.9|7449.6|7430|6
1624304400000|2021-06-21 19:40:00|7449.5|7434.5|7449.6|7434.6|7449.7|7434.7|7449.5|7434.5|4
1624304700000|2021-06-21 19:45:00|7454.8|7429.8|7454.3|7429.3|7454.8|7429.8|7454.3|7429.3|5
1624305000000|2021-06-21 19:50:00|7454.4|7429.4|7452.5|7427.5|7454.4|7434.4|7447.5|7426.5|11
1624305300000|2021-06-21 19:55:00|7447.4|7432.4|7447|7432|7447.4|7432.4|7446.5|7431.5|13
1624325400000|2021-06-22 01:30:00|7446.5|7421.5|7446.5|7421.5|7446.5|7421.5|7446.5|7421.5|1
1624326900000|2021-06-22 01:55:00|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|7446.1|7421.1|1
1624329900000|2021-06-22 02:45:00|7447|7422|7447|7422|7447|7422|7447|7422|1
1624330200000|2021-06-22 02:50:00|7447.2|7422.2|7455.1|7430.1|7455.1|7430.1|7447.2|7422.2|17
1624330500000|2021-06-22 02:55:00|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1624331100000|2021-06-22 03:05:00|7455|7430|7456.4|7431.4|7457.1|7432.1|7454.8|7429.8|7
1624331400000|2021-06-22 03:10:00|7457.1|7432.1|7457|7432|7457.1|7432.1|7457|7432|2
1624332000000|2021-06-22 03:20:00|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|7455.1|7430.1|1
1624332300000|2021-06-22 03:25:00|7457.3|7432.3|7455.1|7430.1|7457.3|7432.3|7455.1|7430.1|2
1624332600000|2021-06-22 03:30:00|7454.6|7429.6|7446.8|7431.8|7454.6|7431.9|7446.6|7422.6|53
1624332900000|2021-06-22 03:35:00|7446.3|7431.3|7450.3|7435.3|7452|7437|7446.3|7431.3|107
1624333200000|2021-06-22 03:40:00|7450.4|7435.4|7453.5|7438.5|7453.6|7438.6|7449.7|7434.7|47
1624333500000|2021-06-22 03:45:00|7453.6|7438.6|7455.4|7440.4|7457.5|7442.5|7453|7438|92
1624333800000|2021-06-22 03:50:00|7455.3|7440.3|7451.2|7436.2|7455.6|7440.6|7450.9|7435.9|65
1624334100000|2021-06-22 03:55:00|7451.3|7436.3|7450|7435|7451.5|7436.5|7449.9|7434.9|37
1624334400000|2021-06-22 04:00:00|7449.8|7434.8|7453.3|7438.3|7455|7440|7449.5|7434.5|67
1624334700000|2021-06-22 04:05:00|7453.4|7438.4|7453.4|7438.4|7454.1|7439.1|7453.3|7438.3|14
1624335000000|2021-06-22 04:10:00|7453.3|7438.3|7453.4|7438.4|7453.9|7438.9|7453.3|7438.3|5
1624335300000|2021-06-22 04:15:00|7453.3|7438.3|7453.1|7438.1|7453.3|7438.3|7452.3|7437.3|10
1624335600000|2021-06-22 04:20:00|7452.8|7437.8|7451|7436|7453|7438|7450.2|7435.2|32
1624335900000|2021-06-22 04:25:00|7451.2|7436.2|7452.5|7437.5|7452.5|7437.5|7451.2|7436.2|16
1624336200000|2021-06-22 04:30:00|7452.7|7437.7|7452.3|7437.3|7458|7441.8|7452.1|7432.2|118
1624336500000|2021-06-22 04:35:00|7451.9|7436.9|7451.7|7436.7|7452.5|7437.5|7451.2|7436.2|75
1624336800000|2021-06-22 04:40:00|7451.6|7436.6|7450|7435|7451.6|7436.6|7449.3|7434.3|68
1624337100000|2021-06-22 04:45:00|7449.9|7434.9|7448.9|7433.9|7450|7435|7447.1|7432.1|134
1624337400000|2021-06-22 04:50:00|7449|7434|7450.4|7435.4|7450.4|7435.4|7448.8|7433.8|34
1624337700000|2021-06-22 04:55:00|7450.5|7435.5|7450.1|7435.1|7450.9|7435.9|7447.8|7432.8|89
1624338000000|2021-06-22 05:00:00|7450.2|7435.2|7448|7433|7450.7|7435.7|7448|7433|75
1624338300000|2021-06-22 05:05:00|7447.8|7432.8|7445.5|7430.5|7450.1|7435.1|7444.9|7429.9|122
1624338600000|2021-06-22 05:10:00|7445.3|7430.3|7445.2|7430.2|7447.8|7432.8|7444.2|7429.2|128
1624338900000|2021-06-22 05:15:00|7445.3|7430.3|7446.4|7431.4|7446.4|7431.4|7445.1|7430.1|69
1624339200000|2021-06-22 05:20:00|7446.3|7431.3|7449.3|7434.3|7449.4|7434.4|7446.3|7431.3|49
1624339500000|2021-06-22 05:25:00|7449.5|7434.5|7446.7|7431.7|7450.1|7435.1|7446.6|7431.6|50
1624339800000|2021-06-22 05:30:00|7446.6|7431.6|7442.1|7427.1|7446.8|7431.8|7442.1|7427.1|91
1624340100000|2021-06-22 05:35:00|7442.2|7427.2|7442.4|7427.4|7445.6|7430.6|7439.6|7424.6|167
1624340400000|2021-06-22 05:40:00|7442.5|7427.5|7441.7|7426.7|7443.8|7428.8|7441.7|7426.7|118
1624340700000|2021-06-22 05:45:00|7441.6|7426.6|7440.7|7425.7|7442.6|7427.6|7440.4|7425.4|102
1624341000000|2021-06-22 05:50:00|7440.8|7425.8|7442.4|7427.4|7442.8|7427.8|7440.8|7425.8|103
1624341300000|2021-06-22 05:55:00|7442.8|7427.8|7444.7|7429.7|7444.9|7429.9|7442.6|7427.6|109
1624341600000|2021-06-22 06:00:00|7444.8|7429.8|7446.1|7431.1|7447.3|7432.3|7444.2|7429.2|103
1624341900000|2021-06-22 06:05:00|7446|7431|7446.6|7431.6|7448.4|7433.4|7445.9|7430.9|67
1624342200000|2021-06-22 06:10:00|7446.8|7431.8|7446.1|7431.1|7446.8|7431.8|7445.8|7430.8|45
1624342500000|2021-06-22 06:15:00|7446.2|7431.2|7444.5|7429.5|7446.2|7431.2|7443|7428|97
1624342800000|2021-06-22 06:20:00|7444.4|7429.4|7444.7|7429.7|7445.4|7430.4|7443.6|7428.6|114
1624343100000|2021-06-22 06:25:00|7444.4|7429.4|7445.6|7430.6|7445.6|7430.6|7444.1|7429.1|39
1624343400000|2021-06-22 06:30:00|7445.3|7430.3|7445.8|7430.8|7446.1|7431.1|7444.7|7429.7|59
1624343700000|2021-06-22 06:35:00|7445.9|7430.9|7445.3|7430.3|7446|7431|7443.8|7428.8|75
1624344000000|2021-06-22 06:40:00|7445.4|7430.4|7445.8|7430.8|7446.1|7431.1|7445|7430|66
1624344300000|2021-06-22 06:45:00|7445.7|7430.7|7447|7432|7447.6|7432.6|7445.7|7430.7|62
1624344600000|2021-06-22 06:50:00|7447.1|7432.1|7447.8|7432.8|7448.3|7433.3|7447|7432|50
1624344900000|2021-06-22 06:55:00|7447.6|7432.6|7449.3|7434.3|7450.1|7435.1|7447.6|7432.6|70
1624345200000|2021-06-22 07:00:00|7449.4|7434.4|7450.2|7435.2|7450.2|7435.2|7448.4|7433.4|52
1624345500000|2021-06-22 07:05:00|7450.6|7435.6|7452.5|7437.5|7453.6|7438.6|7450.4|7435.4|124
1624345800000|2021-06-22 07:10:00|7452.6|7437.6|7452.2|7437.2|7454.7|7439.7|7451.8|7436.8|79
1624346100000|2021-06-22 07:15:00|7452.1|7437.1|7450.7|7435.7|7452.3|7437.3|7449|7434|101
1624346400000|2021-06-22 07:20:00|7450.6|7435.6|7451|7436|7451.2|7436.2|7450.6|7435.6|68
1624346700000|2021-06-22 07:25:00|7451.1|7436.1|7449.5|7434.5|7451.5|7436.5|7449.3|7434.3|48
1624347000000|2021-06-22 07:30:00|7449.6|7434.6|7448.8|7433.8|7449.6|7434.6|7447.8|7432.8|111
1624347300000|2021-06-22 07:35:00|7449.1|7434.1|7450.3|7435.3|7451.2|7436.2|7448.8|7433.8|85
1624347600000|2021-06-22 07:40:00|7450.8|7435.8|7449.5|7434.5|7450.8|7435.8|7449.4|7434.4|65
1624347900000|2021-06-22 07:45:00|7449.7|7434.7|7450.5|7435.5|7451.5|7436.5|7449.3|7434.3|105
1624348200000|2021-06-22 07:50:00|7450.6|7435.6|7451.6|7436.6|7452.7|7437.7|7449.5|7434.5|101
1624348500000|2021-06-22 07:55:00|7451.5|7436.5|7449.4|7434.4|7451.6|7436.6|7449.2|7434.2|106
1624348800000|2021-06-22 08:00:00|7449.7|7434.7|7452|7437|7452.6|7437.6|7449.7|7434.7|50
1624349100000|2021-06-22 08:05:00|7452.1|7437.1|7454.3|7439.3|7455|7440|7452.1|7437.1|52
1624349400000|2021-06-22 08:10:00|7454.2|7439.2|7453.8|7438.8|7455.9|7440.9|7453|7438|40
1624349700000|2021-06-22 08:15:00|7453.6|7438.6|7453.5|7438.5|7455|7440|7453.1|7438.1|64
1624350000000|2021-06-22 08:20:00|7453.6|7438.6|7454.2|7439.2|7456.6|7441.6|7453.6|7438.6|67
1624350300000|2021-06-22 08:25:00|7454.5|7439.5|7456.3|7441.3|7458.3|7443.3|7454.5|7439.5|72
1624350600000|2021-06-22 08:30:00|7456|7441|7458.1|7443.1|7458.7|7443.7|7455.2|7440.2|108
1624350900000|2021-06-22 08:35:00|7458.2|7443.2|7459.1|7444.1|7460.7|7445.7|7458.2|7443.2|99
1624351200000|2021-06-22 08:40:00|7459.3|7444.3|7459.4|7444.4|7460.1|7445.1|7458.4|7443.4|59
1624351500000|2021-06-22 08:45:00|7459.3|7444.3|7461.5|7446.5|7461.5|7446.5|7459.3|7444.3|87
1624351800000|2021-06-22 08:50:00|7461.4|7446.4|7462.3|7447.3|7462.3|7447.3|7460.7|7445.7|56
1624352100000|2021-06-22 08:55:00|7462.2|7447.2|7457.2|7442.2|7462.3|7447.3|7457|7442|65
1624352400000|2021-06-22 09:00:00|7457.5|7442.5|7459.5|7444.5|7459.5|7444.5|7457.1|7442.1|57
1624352700000|2021-06-22 09:05:00|7459.6|7444.6|7459.1|7444.1|7459.8|7444.8|7458.7|7443.7|50
1624353000000|2021-06-22 09:10:00|7459.2|7444.2|7458.4|7443.4|7459.2|7444.2|7457.4|7442.4|54
1624353300000|2021-06-22 09:15:00|7458.3|7443.3|7459.1|7444.1|7459.2|7444.2|7457.9|7442.9|40
1624353600000|2021-06-22 09:20:00|7459|7444|7460.2|7445.2|7460.4|7445.4|7457.2|7442.2|60
1624353900000|2021-06-22 09:25:00|7460.3|7445.3|7460.8|7445.8|7461|7446|7458.8|7443.8|54
1624354200000|2021-06-22 09:30:00|7460.9|7445.9|7462.1|7447.1|7462.7|7447.7|7460.8|7445.8|83
1624354500000|2021-06-22 09:35:00|7462|7447|7472|7457|7474.1|7459.1|7462|7447|248
1624354800000|2021-06-22 09:40:00|7471.8|7456.8|7472.2|7457.2|7476.7|7461.7|7471.1|7456.1|171
1624355100000|2021-06-22 09:45:00|7472.1|7457.1|7473|7458|7475.5|7460.5|7471.8|7456.8|111
1624355400000|2021-06-22 09:50:00|7472.9|7457.9|7474.1|7459.1|7474.1|7459.1|7469.8|7454.8|77
1624355700000|2021-06-22 09:55:00|7474.2|7459.2|7471.5|7456.5|7474.6|7459.6|7470.3|7455.3|96
1624356000000|2021-06-22 10:00:00|7471.6|7456.6|7472.1|7457.1|7472.9|7457.9|7471.3|7456.3|51
1624356300000|2021-06-22 10:05:00|7472|7457|7470.3|7455.3|7472.1|7457.1|7470|7455|27
1624356600000|2021-06-22 10:10:00|7470.2|7455.2|7468.9|7453.9|7470.5|7455.5|7467.8|7452.8|58
1624356900000|2021-06-22 10:15:00|7469.3|7454.3|7472.9|7457.9|7473.1|7458.1|7468.5|7453.5|81
1624357200000|2021-06-22 10:20:00|7472.7|7457.7|7470.8|7455.8|7472.8|7457.8|7469.9|7454.9|54
1624357500000|2021-06-22 10:25:00|7470.7|7455.7|7470.4|7455.4|7471.1|7456.1|7470.4|7455.4|32
1624357800000|2021-06-22 10:30:00|7470.2|7455.2|7467.8|7452.8|7470.2|7455.2|7466.9|7451.9|61
1624358100000|2021-06-22 10:35:00|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7466.9|7451.9|24
1624358400000|2021-06-22 10:40:00|7468.7|7453.7|7467.6|7452.6|7468.8|7453.8|7467|7452|32
1624358700000|2021-06-22 10:45:00|7467.5|7452.5|7467|7452|7467.6|7452.6|7465.2|7450.2|48
1624359000000|2021-06-22 10:50:00|7467.1|7452.1|7468.3|7453.3|7468.7|7453.7|7467.1|7452.1|44
1624359300000|2021-06-22 10:55:00|7468.7|7453.7|7470.5|7455.5|7470.5|7455.5|7468.1|7453.1|75
1624359600000|2021-06-22 11:00:00|7470.8|7455.8|7468.4|7453.4|7470.8|7455.8|7468.4|7453.4|34
1624359900000|2021-06-22 11:05:00|7468.1|7453.1|7466.2|7451.2|7468.4|7453.4|7465.2|7450.2|37
1624360200000|2021-06-22 11:10:00|7466|7451|7466|7451|7467.3|7452.3|7465.9|7450.9|19
1624360500000|2021-06-22 11:15:00|7465.9|7450.9|7465.9|7450.9|7466|7451|7465.8|7450.8|15
1624360800000|2021-06-22 11:20:00|7466|7451|7465|7450|7466.1|7451.1|7464.5|7449.5|64
1624361100000|2021-06-22 11:25:00|7464.9|7449.9|7465|7450|7465.1|7450.1|7464.7|7449.7|22
1624361400000|2021-06-22 11:30:00|7465.5|7450.5|7465.1|7450.1|7465.5|7450.5|7465.1|7450.1|5
1624361700000|2021-06-22 11:35:00|7465|7450|7465|7450|7465|7450|7465|7450|1
1624362300000|2021-06-22 11:45:00|7464.9|7449.9|7464.1|7449.1|7468.5|7449.9|7463.9|7442.7|11
1624362600000|2021-06-22 11:50:00|7463.9|7448.9|7464|7449|7464.1|7449.1|7463.2|7448.2|52
1624362900000|2021-06-22 11:55:00|7463.9|7448.9|7463.5|7448.5|7464|7449|7463|7448|38
1624363200000|2021-06-22 12:00:00|7463.4|7448.4|7465.3|7450.3|7472.5|7452|7463.4|7444.4|57
1624363500000|2021-06-22 12:05:00|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|7465.2|7450.2|1
1624363800000|2021-06-22 12:10:00|7464.6|7449.6|7464.7|7449.7|7465.6|7450.6|7464.6|7449.6|10
1624364100000|2021-06-22 12:15:00|7464.8|7449.8|7463.9|7448.9|7464.9|7449.9|7463.8|7448.8|16
1624364400000|2021-06-22 12:20:00|7463.8|7448.8|7463.9|7448.9|7464.2|7449.2|7463.8|7448.8|10
1624364700000|2021-06-22 12:25:00|7464.1|7449.1|7465|7450|7465.4|7450.4|7463.9|7448.9|44
1624365000000|2021-06-22 12:30:00|7464.9|7449.9|7464.3|7449.3|7465|7450|7463.6|7448.6|22
1624365300000|2021-06-22 12:35:00|7464.2|7449.2|7473.3|7448.3|7474.6|7451.5|7464.2|7446.4|88
1624365600000|2021-06-22 12:40:00|7473.1|7448.1|7474.8|7449.8|7475|7452.3|7467.2|7447.2|79
1624365900000|2021-06-22 12:45:00|7472.5|7447.5|7474.3|7449.3|7476.2|7451.2|7472.5|7447.5|98
1624366200000|2021-06-22 12:50:00|7474.4|7449.4|7467.3|7452.3|7475.1|7454.4|7466.4|7445.5|53
1624366500000|2021-06-22 12:55:00|7467.7|7452.7|7466.9|7451.9|7467.9|7452.9|7466.8|7451.8|6
1624366800000|2021-06-22 13:00:00|7467.1|7452.1|7467.4|7452.4|7467.4|7452.4|7466.9|7451.9|38
1624367100000|2021-06-22 13:05:00|7467.2|7452.2|7465.9|7450.9|7467.4|7452.4|7465.8|7450.8|32
1624367400000|2021-06-22 13:10:00|7465.8|7450.8|7465.8|7450.8|7466.2|7451.2|7465.7|7450.7|43
1624367700000|2021-06-22 13:15:00|7465.9|7450.9|7466|7451|7466.2|7451.2|7465.7|7450.7|15
1624368000000|2021-06-22 13:20:00|7465.9|7450.9|7465.9|7450.9|7466.1|7451.1|7465.7|7450.7|15
1624368300000|2021-06-22 13:25:00|7466|7451|7468.2|7453.2|7468.7|7453.7|7465.8|7450.8|25
1624368600000|2021-06-22 13:30:00|7468.1|7453.1|7469.3|7454.3|7474.1|7454.6|7468.1|7448.1|14
1624368900000|2021-06-22 13:35:00|7469.8|7454.8|7468.7|7453.7|7476.6|7454.8|7467.2|7447.8|29
1624369200000|2021-06-22 13:40:00|7468.6|7453.6|7475|7450|7475.3|7453.6|7468.5|7450|7
1624369500000|2021-06-22 13:45:00|7474.9|7449.9|7475.2|7450.2|7475.2|7454.9|7469.6|7449.4|9
1624369800000|2021-06-22 13:50:00|7475.1|7450.1|7468|7453|7475.3|7454.3|7468|7448.3|27
1624370100000|2021-06-22 13:55:00|7474.5|7449.5|7474.6|7449.6|7474.6|7453.7|7468.5|7448.9|17
1624370400000|2021-06-22 14:00:00|7474|7449|7468.8|7453.8|7474.9|7453.9|7468|7448.4|51
1624370700000|2021-06-22 14:05:00|7468.5|7453.5|7470|7455|7470.5|7455.5|7468.5|7453.5|40
1624371000000|2021-06-22 14:10:00|7469.9|7454.9|7468.9|7453.9|7469.9|7454.9|7468.7|7453.7|22
1624371300000|2021-06-22 14:15:00|7468.8|7453.8|7469.2|7454.2|7469.9|7454.9|7468.7|7453.7|16
1624371600000|2021-06-22 14:20:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.4|7453.4|15
1624371900000|2021-06-22 14:25:00|7469|7454|7469.2|7454.2|7469.2|7454.2|7469|7454|5
1624372200000|2021-06-22 14:30:00|7469|7454|7469.5|7454.5|7469.6|7454.6|7468.9|7453.9|7
1624372500000|2021-06-22 14:35:00|7469.8|7454.8|7469.8|7454.8|7475.5|7455.5|7469.8|7449.8|25
1624372800000|2021-06-22 14:40:00|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|2
1624373100000|2021-06-22 14:45:00|7469.7|7454.7|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|29
1624373400000|2021-06-22 14:50:00|7469.8|7454.8|7469.9|7454.9|7470.9|7455.9|7469.6|7454.6|23
1624373700000|2021-06-22 14:55:00|7469.7|7454.7|7471.2|7456.2|7471.2|7456.2|7469.7|7454.7|21
1624374000000|2021-06-22 15:00:00|7477.2|7452.2|7472.1|7457.1|7477.4|7457.5|7471|7451.6|34
1624374300000|2021-06-22 15:05:00|7471.8|7456.8|7472|7457|7472.3|7457.3|7471|7456|29
1624374600000|2021-06-22 15:10:00|7471.8|7456.8|7471.4|7456.4|7471.8|7456.8|7471.2|7456.2|26
1624374900000|2021-06-22 15:15:00|7471.5|7456.5|7472.9|7457.9|7473.1|7458.1|7471.1|7456.1|18
1624375200000|2021-06-22 15:20:00|7472.6|7457.6|7472.1|7457.1|7472.8|7457.8|7471.9|7456.9|6
1624375500000|2021-06-22 15:25:00|7471.8|7456.8|7472|7457|7472.1|7457.1|7471.8|7456.8|4
1624375800000|2021-06-22 15:30:00|7472.1|7457.1|7472.4|7457.4|7472.9|7457.9|7471.3|7456.3|24
1624376100000|2021-06-22 15:35:00|7472.5|7457.5|7472|7457|7473.1|7458.1|7472|7457|13
1624376400000|2021-06-22 15:40:00|7472.1|7457.1|7472.9|7457.9|7473.2|7458.2|7472.1|7457.1|16
1624376700000|2021-06-22 15:45:00|7472.8|7457.8|7472.5|7457.5|7472.8|7457.8|7472.4|7457.4|8
1624377000000|2021-06-22 15:50:00|7472.6|7457.6|7472.3|7457.3|7472.6|7457.6|7470.9|7455.9|22
1624377300000|2021-06-22 15:55:00|7472.2|7457.2|7473|7458|7473|7458|7471.1|7456.1|19
1624377600000|2021-06-22 16:00:00|7472.9|7457.9|7472.8|7457.8|7472.9|7457.9|7472.7|7457.7|4
1624377900000|2021-06-22 16:05:00|7471.6|7456.6|7472.5|7457.5|7473.1|7458.1|7471.4|7456.4|14
1624378200000|2021-06-22 16:10:00|7472.6|7457.6|7472.5|7457.5|7472.6|7457.6|7472.5|7457.5|8
1624378500000|2021-06-22 16:15:00|7472.6|7457.6|7471.1|7456.1|7472.6|7457.6|7470.9|7455.9|27
1624378800000|2021-06-22 16:20:00|7471|7456|7469.8|7454.8|7471.2|7456.2|7468.7|7453.7|28
1624379100000|2021-06-22 16:25:00|7469.9|7454.9|7469.5|7454.5|7471|7456|7469.5|7454.5|25
1624379400000|2021-06-22 16:30:00|7469.9|7454.9|7470.3|7455.3|7471|7456|7469.1|7454.1|26
1624379700000|2021-06-22 16:35:00|7470.2|7455.2|7469.8|7454.8|7470.3|7455.3|7469.8|7454.8|7
1624380000000|2021-06-22 16:40:00|7469.3|7454.3|7468.6|7453.6|7469.4|7454.4|7467.8|7452.8|23
1624380300000|2021-06-22 16:45:00|7468.8|7453.8|7468|7453|7468.8|7453.8|7468|7453|11
1624380600000|2021-06-22 16:50:00|7467.7|7452.7|7468.5|7453.5|7468.6|7453.6|7467.7|7452.7|18
1624380900000|2021-06-22 16:55:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|8
1624381200000|2021-06-22 17:00:00|7468.5|7453.5|7468.5|7453.5|7468.6|7453.6|7468.3|7453.3|5
1624382100000|2021-06-22 17:15:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|1
1624382400000|2021-06-22 17:20:00|7468.2|7453.2|7468.3|7453.3|7468.4|7453.4|7468.2|7453.2|4
1624382700000|2021-06-22 17:25:00|7468.2|7453.2|7467.5|7452.5|7468.3|7453.3|7467.2|7452.2|14
1624383000000|2021-06-22 17:30:00|7467.4|7452.4|7467.5|7452.5|7467.8|7452.8|7467.2|7452.2|6
1624383300000|2021-06-22 17:35:00|7467.6|7452.6|7467.6|7452.6|7467.6|7452.6|7467.4|7452.4|5
1624383600000|2021-06-22 17:40:00|7467.4|7452.4|7467|7452|7467.6|7452.6|7467|7452|4
1624383900000|2021-06-22 17:45:00|7466.5|7451.5|7467.1|7452.1|7467.2|7452.2|7466.2|7451.2|11
1624384200000|2021-06-22 17:50:00|7466.7|7451.7|7467.2|7452.2|7467.2|7452.2|7466.4|7451.4|8
1624384500000|2021-06-22 17:55:00|7467.3|7452.3|7467.3|7452.3|7469.1|7454.1|7467|7452|21
1624385100000|2021-06-22 18:05:00|7466.8|7451.8|7466.4|7451.4|7466.8|7451.8|7465|7450|12
1624385400000|2021-06-22 18:10:00|7465.7|7450.7|7467.1|7442.1|7468.4|7450.7|7462.2|7441.7|20
1624385700000|2021-06-22 18:15:00|7467|7442|7470.8|7445.8|7470.8|7445.8|7466.8|7441.8|23
1624386000000|2021-06-22 18:20:00|7470.9|7445.9|7465.1|7450.1|7470.9|7450.3|7465|7444.8|8
1624386300000|2021-06-22 18:25:00|7465.2|7450.2|7465.7|7450.7|7466.3|7451.3|7465.2|7450.2|18
1624386600000|2021-06-22 18:30:00|7465.1|7450.1|7464.7|7449.7|7465.1|7450.1|7464.7|7449.7|5
1624386900000|2021-06-22 18:35:00|7464.6|7449.6|7467.7|7442.7|7468|7449.6|7461.8|7441.8|19
1624387200000|2021-06-22 18:40:00|7467.6|7442.6|7467.2|7442.2|7467.6|7442.6|7467|7442|4
1624387500000|2021-06-22 18:45:00|7467.8|7442.8|7463.6|7448.6|7468.6|7448.6|7463.6|7442.8|5
1624387800000|2021-06-22 18:50:00|7464.3|7449.3|7463.8|7448.8|7464.3|7449.3|7463.8|7448.8|6
1624388100000|2021-06-22 18:55:00|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|7463.7|7448.7|1
1624388400000|2021-06-22 19:00:00|7463.6|7448.6|7463.3|7448.3|7463.6|7448.6|7463.3|7448.3|3
1624388700000|2021-06-22 19:05:00|7462.7|7447.7|7462.4|7437.4|7464.8|7447.7|7458.5|7436.8|62
1624389000000|2021-06-22 19:10:00|7462.5|7437.5|7463.7|7438.7|7463.7|7438.7|7461.8|7436.8|7
1624389300000|2021-06-22 19:15:00|7456.7|7441.7|7460.4|7435.4|7463.1|7441.7|7456.5|7434.9|24
1624389600000|2021-06-22 19:20:00|7460.3|7435.3|7462.1|7437.1|7463.5|7443.2|7457.1|7434.7|30
1624389900000|2021-06-22 19:25:00|7462.2|7437.2|7463.6|7438.6|7464.2|7439.2|7462.2|7437.2|11
1624390200000|2021-06-22 19:30:00|7464.2|7439.2|7464.8|7439.8|7464.8|7439.8|7464.2|7439.2|2
1624390500000|2021-06-22 19:35:00|7465|7440|7465.4|7440.4|7465.4|7444.1|7459.1|7438.2|6
1624390800000|2021-06-22 19:40:00|7465.5|7440.5|7461.9|7436.9|7465.5|7443.7|7457.2|7436.9|46
1624391100000|2021-06-22 19:45:00|7461.8|7436.8|7456.6|7441.6|7461.8|7441.8|7456.6|7435.3|15
1624391700000|2021-06-22 19:55:00|7462.9|7437.9|7462.7|7437.7|7463.3|7438.3|7462.2|7437.2|10
1624411800000|2021-06-23 01:30:00|7464.5|7439.5|7464.6|7439.6|7464.6|7439.6|7464.5|7439.5|2
1624412100000|2021-06-23 01:35:00|7464|7439|7463.5|7438.5|7464|7439|7463.5|7438.5|4
1624412400000|2021-06-23 01:40:00|7466.6|7441.6|7467|7442|7467.2|7442.2|7466.6|7441.6|3
1624412700000|2021-06-23 01:45:00|7465.5|7440.5|7466.9|7441.9|7467.1|7442.1|7465.5|7440.5|4
1624413300000|2021-06-23 01:55:00|7465.5|7440.5|7467.2|7442.2|7467.6|7442.6|7464.5|7439.5|11
1624413600000|2021-06-23 02:00:00|7467|7442|7467.1|7442.1|7467.3|7442.3|7465.7|7440.7|5
1624413900000|2021-06-23 02:05:00|7467.2|7442.2|7467|7442|7467.4|7442.4|7464.2|7439.2|7
1624414800000|2021-06-23 02:20:00|7468.9|7443.9|7469.8|7444.8|7469.8|7444.8|7468.4|7443.4|9
1624415100000|2021-06-23 02:25:00|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|7469.7|7444.7|1
1624416300000|2021-06-23 02:45:00|7469|7444|7473|7448|7473.8|7448.8|7469|7444|4
1624416600000|2021-06-23 02:50:00|7475.4|7450.4|7474|7449|7475.9|7450.9|7473.3|7448.3|5
1624416900000|2021-06-23 02:55:00|7474.5|7449.5|7471.8|7446.8|7478.5|7453.5|7471.3|7446.3|21
1624417200000|2021-06-23 03:00:00|7471.6|7446.6|7474.3|7449.3|7475|7450|7471.3|7446.3|7
1624417500000|2021-06-23 03:05:00|7474|7449|7471.9|7446.9|7474|7449|7469|7444|8
1624419000000|2021-06-23 03:30:00|7470.9|7445.9|7471.9|7446.9|7472.8|7447.8|7469|7444|17
1624419300000|2021-06-23 03:35:00|7470.2|7445.2|7468.1|7453.1|7472.6|7453.2|7466.6|7444.7|61
1624419600000|2021-06-23 03:40:00|7468.4|7453.4|7469.8|7454.8|7470.4|7455.4|7468|7453|22
1624419900000|2021-06-23 03:45:00|7469.7|7454.7|7466|7451|7469.8|7454.8|7465.7|7450.7|30
1624420200000|2021-06-23 03:50:00|7465.9|7450.9|7466.4|7451.4|7466.9|7451.9|7465.6|7450.6|16
1624420500000|2021-06-23 03:55:00|7465.7|7450.7|7465.9|7450.9|7467.5|7452.5|7464.7|7449.7|45
1624420800000|2021-06-23 04:00:00|7465.7|7450.7|7463.8|7448.8|7470.9|7451.3|7463.7|7445.3|69
1624421100000|2021-06-23 04:05:00|7463.5|7448.5|7461.8|7446.8|7463.9|7448.9|7460.1|7445.1|74
1624421400000|2021-06-23 04:10:00|7461.9|7446.9|7463.8|7448.8|7464.7|7449.7|7461.4|7446.4|91
1624421700000|2021-06-23 04:15:00|7463.7|7448.7|7461.3|7446.3|7466.4|7448.7|7460.4|7440.7|52
1624422000000|2021-06-23 04:20:00|7461.2|7446.2|7464.6|7449.6|7465.4|7450.4|7459.4|7444.4|74
1624422300000|2021-06-23 04:25:00|7464.5|7449.5|7463.2|7448.2|7464.6|7449.6|7462.8|7447.8|69
1624422600000|2021-06-23 04:30:00|7463.3|7448.3|7466.3|7451.3|7466.3|7451.3|7461.9|7446.9|93
1624422900000|2021-06-23 04:35:00|7465.9|7450.9|7463.8|7448.8|7465.9|7450.9|7463.8|7448.8|58
1624423200000|2021-06-23 04:40:00|7463.5|7448.5|7463.2|7448.2|7463.6|7448.6|7461.5|7446.5|65
1624423500000|2021-06-23 04:45:00|7463.1|7448.1|7460.9|7445.9|7463.1|7448.1|7460.2|7445.2|80
1624423800000|2021-06-23 04:50:00|7460.8|7445.8|7460.5|7445.5|7460.8|7445.8|7459.4|7444.4|41
1624424100000|2021-06-23 04:55:00|7460.3|7445.3|7461.7|7446.7|7463.1|7448.1|7460.3|7445.3|57
1624424400000|2021-06-23 05:00:00|7461.8|7446.8|7465.1|7450.1|7465.7|7450.7|7461.2|7446.2|79
1624424700000|2021-06-23 05:05:00|7465|7450|7470.4|7455.4|7470.8|7455.8|7465|7450|148
1624425000000|2021-06-23 05:10:00|7470.3|7455.3|7467.6|7452.6|7470.9|7455.9|7467.4|7452.4|126
1624425300000|2021-06-23 05:15:00|7467.7|7452.7|7467.6|7452.6|7467.9|7452.9|7466.7|7451.7|48
1624425600000|2021-06-23 05:20:00|7467.5|7452.5|7470|7455|7470.3|7455.3|7467.4|7452.4|54
1624425900000|2021-06-23 05:25:00|7470.2|7455.2|7472.5|7457.5|7474.5|7459.5|7470.2|7455.2|114
1624426200000|2021-06-23 05:30:00|7472.6|7457.6|7472.6|7457.6|7476.2|7461.2|7472.1|7457.1|151
1624426500000|2021-06-23 05:35:00|7472.7|7457.7|7472.1|7457.1|7473.4|7458.4|7471.6|7456.6|60
1624426800000|2021-06-23 05:40:00|7472|7457|7471.3|7456.3|7472.1|7457.1|7471|7456|82
1624427100000|2021-06-23 05:45:00|7471.5|7456.5|7472.2|7457.2|7472.5|7457.5|7471.5|7456.5|35
1624427400000|2021-06-23 05:50:00|7472.1|7457.1|7470.8|7455.8|7473.5|7458.5|7470.6|7455.6|44
1624427700000|2021-06-23 05:55:00|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7469.2|7454.2|70
1624428000000|2021-06-23 06:00:00|7471|7456|7471|7456|7471.3|7456.3|7470.2|7455.2|55
1624428300000|2021-06-23 06:05:00|7470.8|7455.8|7472|7457|7472.3|7457.3|7470.6|7455.6|46
1624428600000|2021-06-23 06:10:00|7472.1|7457.1|7473.3|7458.3|7474.3|7459.3|7471.8|7456.8|77
1624428900000|2021-06-23 06:15:00|7473.5|7458.5|7471.4|7456.4|7474.1|7459.1|7471.4|7456.4|74
1624429200000|2021-06-23 06:20:00|7471.3|7456.3|7471|7456|7473|7458|7470.7|7455.7|60
1624429500000|2021-06-23 06:25:00|7471.1|7456.1|7470.8|7455.8|7471.4|7456.4|7470.7|7455.7|58
1624429800000|2021-06-23 06:30:00|7470.7|7455.7|7470.7|7455.7|7470.7|7455.7|7470.6|7455.6|3
1624430100000|2021-06-23 06:35:00|7470.6|7455.6|7468.1|7453.1|7470.7|7455.7|7468.1|7453.1|35
1624430400000|2021-06-23 06:40:00|7467.8|7452.8|7466.4|7451.4|7467.8|7452.8|7466.3|7451.3|83
1624430700000|2021-06-23 06:45:00|7466.3|7451.3|7460.3|7445.3|7466.5|7451.5|7459.8|7444.8|124
1624431000000|2021-06-23 06:50:00|7460.4|7445.4|7458.7|7443.7|7460.4|7445.4|7456.3|7441.3|161
1624431300000|2021-06-23 06:55:00|7458.4|7443.4|7458.8|7443.8|7461.3|7446.3|7458.1|7443.1|122
1624431600000|2021-06-23 07:00:00|7458.9|7443.9|7459.1|7444.1|7460.3|7445.3|7458.5|7443.5|103
1624431900000|2021-06-23 07:05:00|7459.2|7444.2|7459.1|7444.1|7460.5|7445.5|7459.1|7444.1|67
1624432200000|2021-06-23 07:10:00|7458.6|7443.6|7459.7|7444.7|7459.9|7444.9|7458.5|7443.5|54
1624432500000|2021-06-23 07:15:00|7459.8|7444.8|7458.8|7443.8|7462.5|7447.5|7457.4|7442.4|115
1624432800000|2021-06-23 07:20:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.1|7443.1|23
1624433100000|2021-06-23 07:25:00|7458.6|7443.6|7453.5|7438.5|7458.6|7443.6|7451.5|7436.5|131
1624433400000|2021-06-23 07:30:00|7453.6|7438.6|7452.1|7437.1|7453.6|7438.6|7450.1|7435.1|175
1624433700000|2021-06-23 07:35:00|7452.3|7437.3|7456|7441|7458|7443|7452.1|7437.1|163
1624434000000|2021-06-23 07:40:00|7456.1|7441.1|7454.9|7439.9|7456.2|7441.2|7453.7|7438.7|126
1624434300000|2021-06-23 07:45:00|7455|7440|7458.1|7443.1|7458.6|7443.6|7454|7439|53
1624434600000|2021-06-23 07:50:00|7458.3|7443.3|7457.7|7442.7|7458.3|7443.3|7456.8|7441.8|53
1624434900000|2021-06-23 07:55:00|7457.8|7442.8|7458.2|7443.2|7458.5|7443.5|7456.9|7441.9|45
1624435200000|2021-06-23 08:00:00|7458.1|7443.1|7458.8|7443.8|7459.3|7444.3|7457.2|7442.2|44
1624435500000|2021-06-23 08:05:00|7459.7|7444.7|7458.5|7443.5|7459.8|7444.8|7457.9|7442.9|34
1624435800000|2021-06-23 08:10:00|7458.9|7443.9|7458.2|7443.2|7459.6|7444.6|7457.9|7442.9|41
1624436100000|2021-06-23 08:15:00|7457.9|7442.9|7453.1|7438.1|7457.9|7442.9|7452.5|7437.5|87
1624436400000|2021-06-23 08:20:00|7453.2|7438.2|7453.9|7438.9|7454.4|7439.4|7452.7|7437.7|94
1624436700000|2021-06-23 08:25:00|7453.8|7438.8|7456.1|7441.1|7456.1|7441.1|7453.5|7438.5|51
1624437000000|2021-06-23 08:30:00|7455.8|7440.8|7455.6|7440.6|7455.8|7440.8|7454.4|7439.4|60
1624437300000|2021-06-23 08:35:00|7455.7|7440.7|7457.9|7442.9|7458.2|7443.2|7455.7|7440.7|64
1624437600000|2021-06-23 08:40:00|7458.2|7443.2|7458.3|7443.3|7458.9|7443.9|7457.2|7442.2|60
1624437900000|2021-06-23 08:45:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7457.4|7442.4|64
1624438200000|2021-06-23 08:50:00|7457.9|7442.9|7458.4|7443.4|7458.4|7443.4|7457.7|7442.7|26
1624438500000|2021-06-23 08:55:00|7458.5|7443.5|7459.7|7444.7|7459.8|7444.8|7458.1|7443.1|27
1624438800000|2021-06-23 09:00:00|7459.6|7444.6|7462.7|7447.7|7463.7|7448.7|7459.6|7444.6|64
1624439100000|2021-06-23 09:05:00|7462.4|7447.4|7463.2|7448.2|7463.8|7448.8|7462.1|7447.1|57
1624439400000|2021-06-23 09:10:00|7463.4|7448.4|7465.6|7450.6|7466.9|7451.9|7463.4|7448.4|85
1624439700000|2021-06-23 09:15:00|7465.7|7450.7|7465.9|7450.9|7465.9|7450.9|7465|7450|46
1624440000000|2021-06-23 09:20:00|7466.2|7451.2|7463.7|7448.7|7467.7|7452.7|7463.2|7448.2|67
1624440300000|2021-06-23 09:25:00|7463.8|7448.8|7463.4|7448.4|7465.5|7450.5|7463.2|7448.2|108
1624440600000|2021-06-23 09:30:00|7463.5|7448.5|7461.7|7446.7|7463.8|7448.8|7461.6|7446.6|38
1624440900000|2021-06-23 09:35:00|7461.6|7446.6|7461.2|7446.2|7462.2|7447.2|7460.7|7445.7|53
1624441200000|2021-06-23 09:40:00|7460.7|7445.7|7461|7446|7462.8|7447.8|7460.4|7445.4|45
1624441500000|2021-06-23 09:45:00|7460.7|7445.7|7463.2|7448.2|7464|7449|7460|7445|93
1624441800000|2021-06-23 09:50:00|7462.8|7447.8|7461.5|7446.5|7463.7|7448.7|7461.5|7446.5|51
1624442100000|2021-06-23 09:55:00|7461.6|7446.6|7461|7446|7462.1|7447.1|7460.9|7445.9|21
1624442400000|2021-06-23 10:00:00|7460.5|7445.5|7460.3|7445.3|7460.7|7445.7|7458.9|7443.9|76
1624442700000|2021-06-23 10:05:00|7460.2|7445.2|7460.1|7445.1|7460.9|7445.9|7459.7|7444.7|59
1624443000000|2021-06-23 10:10:00|7460.9|7445.9|7460.1|7445.1|7461.1|7446.1|7460.1|7445.1|20
1624443300000|2021-06-23 10:15:00|7460|7445|7458.3|7443.3|7460|7445|7457.6|7442.6|34
1624443600000|2021-06-23 10:20:00|7458.2|7443.2|7456.1|7441.1|7458.2|7443.2|7454.8|7439.8|54
1624443900000|2021-06-23 10:25:00|7456|7441|7458|7443|7458.2|7443.2|7456|7441|51
1624444200000|2021-06-23 10:30:00|7457.9|7442.9|7456|7441|7457.9|7442.9|7455.9|7440.9|27
1624444500000|2021-06-23 10:35:00|7456.2|7441.2|7457.2|7442.2|7458|7443|7456.2|7441.2|50
1624444800000|2021-06-23 10:40:00|7457.1|7442.1|7458|7443|7458.1|7443.1|7456.9|7441.9|38
1624445100000|2021-06-23 10:45:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.6|7442.6|12
1624445400000|2021-06-23 10:50:00|7458|7443|7457|7442|7458|7443|7457|7442|7
1624445700000|2021-06-23 10:55:00|7456.9|7441.9|7458.9|7443.9|7459.2|7444.2|7456.9|7441.9|30
1624446000000|2021-06-23 11:00:00|7459|7444|7458|7443|7459.3|7444.3|7457.8|7442.8|50
1624446300000|2021-06-23 11:05:00|7457.9|7442.9|7459.4|7444.4|7459.4|7444.4|7457.9|7442.9|51
1624446600000|2021-06-23 11:10:00|7459.5|7444.5|7460|7445|7460.5|7445.5|7459.5|7444.5|37
1624446900000|2021-06-23 11:15:00|7460.3|7445.3|7460.1|7445.1|7460.5|7445.5|7460|7445|12
1624447200000|2021-06-23 11:20:00|7460|7445|7461|7446|7461.6|7446.6|7459.9|7444.9|68
1624447500000|2021-06-23 11:25:00|7461.1|7446.1|7461|7446|7461.2|7446.2|7461|7446|9
1624447800000|2021-06-23 11:30:00|7460.8|7445.8|7461.1|7436.1|7463.1|7445.8|7458.4|7436.1|18
1624448100000|2021-06-23 11:35:00|7461.4|7436.4|7459.5|7434.5|7461.9|7436.9|7459.1|7434.1|21
1624448400000|2021-06-23 11:40:00|7460.4|7435.4|7459.7|7434.7|7460.5|7435.5|7457.9|7432.9|39
1624448700000|2021-06-23 11:45:00|7459.6|7434.6|7460.2|7435.2|7460.2|7435.2|7459.6|7434.6|6
1624449000000|2021-06-23 11:50:00|7460.1|7435.1|7456.1|7441.1|7460.1|7441.1|7454.1|7434.4|30
1624449300000|2021-06-23 11:55:00|7455.9|7440.9|7455.9|7440.9|7456.1|7441.1|7455.8|7440.8|16
1624449600000|2021-06-23 12:00:00|7456.2|7441.2|7455.3|7440.3|7456.5|7441.5|7454.9|7439.9|29
1624449900000|2021-06-23 12:05:00|7455.2|7440.2|7454.9|7439.9|7455.3|7440.3|7454.8|7439.8|16
1624450200000|2021-06-23 12:10:00|7454.8|7439.8|7457|7432|7458.2|7439.9|7452.1|7432|48
1624450500000|2021-06-23 12:15:00|7456.9|7431.9|7452.5|7437.5|7457.3|7437.8|7451.9|7431.9|39
1624450800000|2021-06-23 12:20:00|7452.6|7437.6|7452.3|7437.3|7458.2|7438.4|7451.7|7432|85
1624451100000|2021-06-23 12:25:00|7452.5|7437.5|7453.7|7438.7|7453.9|7438.9|7452.3|7437.3|21
1624451400000|2021-06-23 12:30:00|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7452.9|7437.9|28
1624451700000|2021-06-23 12:35:00|7453.3|7438.3|7453.7|7438.7|7454|7439|7453.1|7438.1|24
1624452000000|2021-06-23 12:40:00|7453.8|7438.8|7453.6|7438.6|7453.8|7438.8|7453.6|7438.6|17
1624452300000|2021-06-23 12:45:00|7453.7|7438.7|7452.7|7437.7|7453.7|7438.7|7452.7|7437.7|11
1624452600000|2021-06-23 12:50:00|7452.6|7437.6|7451.4|7436.4|7452.7|7437.7|7451.3|7436.3|18
1624452900000|2021-06-23 12:55:00|7451.3|7436.3|7449.1|7434.1|7461.3|7436.6|7449.1|7426.9|81
1624453200000|2021-06-23 13:00:00|7449.2|7434.2|7448.2|7433.2|7454.6|7435.2|7446.5|7429.2|94
1624453500000|2021-06-23 13:05:00|7448.4|7433.4|7447.9|7432.9|7448.4|7433.4|7447|7432|16
1624453800000|2021-06-23 13:10:00|7447.8|7432.8|7455|7430|7455|7435.1|7447.1|7430|12
1624454100000|2021-06-23 13:15:00|7454.9|7429.9|7448|7433|7455.1|7434|7447.8|7427.7|31
1624454400000|2021-06-23 13:20:00|7447.9|7432.9|7450.8|7425.8|7450.8|7433.1|7445.8|7424.8|26
1624454700000|2021-06-23 13:25:00|7450.7|7425.7|7445.9|7430.9|7451.2|7431.3|7444.9|7425.7|20
1624455000000|2021-06-23 13:30:00|7446|7431|7445.7|7430.7|7446.2|7431.2|7445.7|7430.7|32
1624455300000|2021-06-23 13:35:00|7445.6|7430.6|7444.9|7429.9|7445.9|7430.9|7444.8|7429.8|19
1624455600000|2021-06-23 13:40:00|7444.7|7429.7|7445.8|7430.8|7446|7431|7444.7|7429.7|11
1624455900000|2021-06-23 13:45:00|7445.6|7430.6|7448.3|7423.3|7448.5|7430.6|7442.1|7421.8|75
1624456200000|2021-06-23 13:50:00|7448.5|7423.5|7448.2|7423.2|7449.1|7429|7443.9|7422.9|24
1624456500000|2021-06-23 13:55:00|7448.1|7423.1|7447.6|7422.6|7448.2|7423.2|7447.6|7422.6|24
1624456800000|2021-06-23 14:00:00|7447.7|7422.7|7449.2|7424.2|7449.3|7428.8|7443.8|7422.6|36
1624457100000|2021-06-23 14:05:00|7444.4|7429.4|7443.3|7428.3|7445.3|7430.3|7443.3|7428.3|25
1624457400000|2021-06-23 14:10:00|7443.5|7428.5|7444.1|7429.1|7444.1|7429.1|7443.2|7428.2|20
1624457700000|2021-06-23 14:15:00|7444|7429|7447.9|7422.9|7448|7429.3|7442.3|7422.7|20
1624458000000|2021-06-23 14:20:00|7448.3|7423.3|7447.5|7422.5|7449|7428.9|7443.5|7422.1|48
1624458300000|2021-06-23 14:25:00|7447.6|7422.6|7448.5|7423.5|7448.7|7423.7|7447.5|7422.5|46
1624458600000|2021-06-23 14:30:00|7449.3|7424.3|7442.7|7427.7|7449.4|7429.4|7442.7|7422.4|46
1624458900000|2021-06-23 14:35:00|7442.9|7427.9|7442.6|7427.6|7442.9|7427.9|7442.4|7427.4|39
1624459200000|2021-06-23 14:40:00|7448.2|7423.2|7444.1|7429.1|7448.3|7429.4|7443|7423.2|26
1624459500000|2021-06-23 14:45:00|7444.2|7429.2|7444.2|7429.2|7444.3|7429.3|7444.2|7429.2|3
1624459800000|2021-06-23 14:50:00|7444.5|7429.5|7444.6|7429.6|7445.1|7430.1|7444.4|7429.4|19
1624460100000|2021-06-23 14:55:00|7444.7|7429.7|7447.1|7432.1|7447.1|7432.1|7444.7|7429.7|25
1624460400000|2021-06-23 15:00:00|7446.7|7431.7|7449.5|7434.5|7450.3|7435.3|7446.5|7431.5|39
1624460700000|2021-06-23 15:05:00|7449.6|7434.6|7450.1|7435.1|7450.5|7435.5|7449.6|7434.6|18
1624461000000|2021-06-23 15:10:00|7450.3|7435.3|7457.9|7432.9|7458.3|7436.9|7450.3|7431.1|35
1624461300000|2021-06-23 15:15:00|7457.8|7432.8|7454.8|7429.8|7457.8|7436.5|7450|7428.8|41
1624461600000|2021-06-23 15:20:00|7454.9|7429.9|7454.6|7429.6|7455|7433.9|7448.9|7429.1|17
1624461900000|2021-06-23 15:25:00|7455|7430|7450.1|7435.1|7455.2|7435.1|7449.3|7430|15
1624462200000|2021-06-23 15:30:00|7450.7|7435.7|7457.5|7432.5|7457.5|7436.1|7450.1|7431|84
1624462500000|2021-06-23 15:35:00|7456.8|7431.8|7455.5|7430.5|7456.8|7431.8|7455.5|7430.5|16
1624462800000|2021-06-23 15:40:00|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|7455.3|7430.3|1
1624463100000|2021-06-23 15:45:00|7455.4|7430.4|7455.1|7430.1|7455.5|7435|7448.7|7430.1|15
1624464000000|2021-06-23 16:00:00|7455.5|7430.5|7455.4|7430.4|7455.7|7430.7|7455.4|7430.4|11
1624464300000|2021-06-23 16:05:00|7455.3|7430.3|7455.3|7430.3|7455.7|7430.7|7455.3|7430.3|23
1624464600000|2021-06-23 16:10:00|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|7455.6|7430.6|1
1624464900000|2021-06-23 16:15:00|7455.3|7430.3|7455.4|7430.4|7455.4|7434.8|7449.1|7428.3|30
1624465200000|2021-06-23 16:20:00|7450.1|7435.1|7448.9|7433.9|7454.4|7435.4|7448.9|7427.6|16
1624465500000|2021-06-23 16:25:00|7452.9|7427.9|7453.7|7428.7|7453.9|7428.9|7452.2|7427.2|64
1624465800000|2021-06-23 16:30:00|7453.8|7428.8|7453.9|7428.9|7454.2|7429.2|7452.1|7427.1|43
1624466100000|2021-06-23 16:35:00|7454|7429|7453.2|7438.2|7457.5|7438.3|7452.1|7427.1|58
1624466400000|2021-06-23 16:40:00|7457.3|7432.3|7458.4|7433.4|7459.5|7438.9|7453.3|7431.8|100
1624466700000|2021-06-23 16:45:00|7457.1|7432.1|7458.5|7433.5|7458.8|7433.8|7457.1|7432.1|48
1624467000000|2021-06-23 16:50:00|7457.4|7432.4|7457.6|7432.6|7458.7|7433.7|7457|7432|49
1624467300000|2021-06-23 16:55:00|7458.7|7433.7|7457.8|7432.8|7458.7|7433.7|7457.5|7432.5|36
1624467600000|2021-06-23 17:00:00|7457.7|7432.7|7458.6|7433.6|7459.9|7434.9|7457.7|7432.7|19
1624467900000|2021-06-23 17:05:00|7459.9|7434.9|7458.2|7433.2|7459.9|7434.9|7457.9|7432.9|39
1624468200000|2021-06-23 17:10:00|7459.6|7434.6|7462.4|7437.4|7463.5|7438.5|7458.2|7433.2|55
1624468500000|2021-06-23 17:15:00|7462.3|7437.3|7458.8|7433.8|7462.3|7440|7455|7433.8|34
1624468800000|2021-06-23 17:20:00|7459.9|7434.9|7458.4|7433.4|7460.1|7435.1|7457.4|7432.4|82
1624469100000|2021-06-23 17:25:00|7457.4|7432.4|7459.1|7434.1|7459.3|7434.3|7457.3|7432.3|92
1624469400000|2021-06-23 17:30:00|7458.1|7433.1|7457.6|7432.6|7459.1|7434.1|7457.6|7432.6|65
1624469700000|2021-06-23 17:35:00|7457.7|7432.7|7457.1|7432.1|7458.3|7433.3|7457.1|7432.1|78
1624470000000|2021-06-23 17:40:00|7458|7433|7457.1|7432.1|7458|7433|7456.8|7431.8|45
1624470300000|2021-06-23 17:45:00|7457.9|7432.9|7457.4|7432.4|7458.2|7433.2|7457.1|7432.1|87
1624470600000|2021-06-23 17:50:00|7458.1|7433.1|7457.1|7432.1|7458.4|7433.4|7457.1|7432.1|48
1624470900000|2021-06-23 17:55:00|7457.9|7432.9|7458.1|7433.1|7458.4|7433.4|7457|7432|59
1624471200000|2021-06-23 18:00:00|7457.6|7432.6|7458.1|7433.1|7458.4|7433.4|7457.6|7432.6|35
1624471500000|2021-06-23 18:05:00|7457.1|7432.1|7458.1|7433.1|7458.5|7433.5|7457.1|7432.1|18
1624471800000|2021-06-23 18:10:00|7458.3|7433.3|7458.5|7433.5|7458.6|7433.6|7458.1|7433.1|32
1624472100000|2021-06-23 18:15:00|7458.1|7433.1|7457.2|7432.2|7458.6|7433.6|7457.2|7432.2|31
1624472400000|2021-06-23 18:20:00|7457.1|7432.1|7457.2|7432.2|7457.8|7432.8|7457.1|7432.1|11
1624472700000|2021-06-23 18:25:00|7457.1|7432.1|7457|7432|7457.1|7432.1|7456.9|7431.9|4
1624473000000|2021-06-23 18:30:00|7457.2|7432.2|7458.2|7433.2|7458.2|7438.7|7452.9|7432.2|10
1624473600000|2021-06-23 18:40:00|7458.7|7433.7|7458.8|7433.8|7458.8|7433.8|7458.7|7433.7|2
1624473900000|2021-06-23 18:45:00|7458.9|7433.9|7454|7439|7459.1|7439.1|7454|7433.8|10
1624474200000|2021-06-23 18:50:00|7453.9|7438.9|7453.8|7438.8|7453.9|7438.9|7453.8|7438.8|2
1624474500000|2021-06-23 18:55:00|7453.9|7438.9|7454.6|7439.6|7454.6|7439.6|7453.6|7438.6|10
1624475100000|2021-06-23 19:05:00|7454|7439|7454.7|7439.7|7454.7|7439.7|7453.6|7438.6|10
1624475400000|2021-06-23 19:10:00|7454.8|7439.8|7454.6|7439.6|7454.8|7439.8|7454.5|7439.5|5
1624475700000|2021-06-23 19:15:00|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|7454.5|7439.5|1
1624476300000|2021-06-23 19:25:00|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|7454.6|7439.6|1
1624477200000|2021-06-23 19:40:00|7454.7|7439.7|7454.9|7439.9|7454.9|7439.9|7454.7|7439.7|2
1624477500000|2021-06-23 19:45:00|7455.1|7440.1|7455.5|7440.5|7455.7|7440.7|7455.1|7440.1|7
1624477800000|2021-06-23 19:50:00|7455.6|7440.6|7457.2|7442.2|7457.3|7442.3|7455.5|7440.5|12
1624478100000|2021-06-23 19:55:00|7457|7442|7457.7|7442.7|7457.7|7442.7|7456.9|7441.9|10
1624498200000|2021-06-24 01:30:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1624499100000|2021-06-24 01:45:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624499400000|2021-06-24 01:50:00|7458|7433|7457.5|7432.5|7460|7435|7457.1|7432.1|10
1624499700000|2021-06-24 01:55:00|7455|7430|7455.1|7430.1|7456.1|7431.1|7453|7428|6
1624500000000|2021-06-24 02:00:00|7455.6|7430.6|7455.1|7430.1|7455.6|7430.6|7455.1|7430.1|2
1624500600000|2021-06-24 02:10:00|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|7457.6|7432.6|1
1624500900000|2021-06-24 02:15:00|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|7458.5|7433.5|1
1624501800000|2021-06-24 02:30:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624503000000|2021-06-24 02:50:00|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|7455.5|7430.5|1
1624503300000|2021-06-24 02:55:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|1
1624504200000|2021-06-24 03:10:00|7458.5|7433.5|7458.5|7433.5|7458.8|7433.8|7458.3|7433.3|4
1624504500000|2021-06-24 03:15:00|7458.8|7433.8|7458.3|7433.3|7458.8|7433.8|7458.3|7433.3|2
1624504800000|2021-06-24 03:20:00|7458.8|7433.8|7460.5|7435.5|7460.6|7435.6|7458.8|7433.8|3
1624505100000|2021-06-24 03:25:00|7460.3|7435.3|7457.3|7432.3|7460.3|7435.3|7457.3|7432.3|6
1624505400000|2021-06-24 03:30:00|7456.8|7431.8|7459.3|7434.3|7461.3|7436.3|7456.8|7431.8|27
1624505700000|2021-06-24 03:35:00|7454.4|7439.4|7454.3|7439.3|7454.8|7439.8|7453.8|7438.8|19
1624506000000|2021-06-24 03:40:00|7454.8|7439.8|7456.8|7441.8|7456.8|7441.8|7454.8|7439.8|7
1624506300000|2021-06-24 03:45:00|7456.3|7441.3|7456.3|7441.3|7457|7442|7455.3|7440.3|12
1624506600000|2021-06-24 03:50:00|7454.9|7439.9|7457.3|7442.3|7461.8|7442.3|7454.6|7432.6|16
1624506900000|2021-06-24 03:55:00|7457.4|7442.4|7459.3|7444.3|7459.9|7444.9|7457.3|7442.3|20
1624507200000|2021-06-24 04:00:00|7459.5|7444.5|7458.8|7443.8|7459.8|7444.8|7458.1|7443.1|16
1624507500000|2021-06-24 04:05:00|7458.9|7443.9|7462.8|7437.8|7462.8|7444.8|7457.3|7436.1|12
1624507800000|2021-06-24 04:10:00|7461.1|7436.1|7460.6|7435.6|7462.3|7437.3|7460.1|7435.1|15
1624508100000|2021-06-24 04:15:00|7460.5|7435.5|7456|7441|7461.8|7441.3|7454.8|7434.3|23
1624508400000|2021-06-24 04:20:00|7456.1|7441.1|7460.6|7435.6|7460.6|7441.4|7455.6|7435.6|6
1624508700000|2021-06-24 04:25:00|7460.8|7435.8|7459.8|7434.8|7461.3|7436.3|7459.3|7434.3|23
1624509000000|2021-06-24 04:30:00|7454.8|7439.8|7452.7|7437.7|7455.3|7440.3|7452.3|7437.3|33
1624509300000|2021-06-24 04:35:00|7452.4|7437.4|7452.5|7437.5|7453.5|7438.5|7452.2|7437.2|52
1624509600000|2021-06-24 04:40:00|7452.3|7437.3|7454.9|7439.9|7461.3|7441.7|7451.3|7436.2|90
1624509900000|2021-06-24 04:45:00|7454.8|7439.8|7453.1|7438.1|7456.9|7441.9|7452.9|7437.9|114
1624510200000|2021-06-24 04:50:00|7453|7438|7456.4|7441.4|7456.5|7441.5|7453|7438|84
1624510500000|2021-06-24 04:55:00|7456.5|7441.5|7458|7443|7458.5|7443.5|7456.2|7441.2|54
1624510800000|2021-06-24 05:00:00|7457.8|7442.8|7458.8|7443.8|7460.1|7445.1|7457.8|7442.8|38
1624511100000|2021-06-24 05:05:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7456.3|7441.3|34
1624511400000|2021-06-24 05:10:00|7458.1|7443.1|7457.4|7442.4|7458.1|7443.1|7456.8|7441.8|18
1624511700000|2021-06-24 05:15:00|7457.1|7442.1|7455.7|7440.7|7457.5|7442.5|7455.2|7440.2|39
1624512000000|2021-06-24 05:20:00|7455.4|7440.4|7455|7440|7455.8|7440.8|7454.8|7439.8|48
1624512300000|2021-06-24 05:25:00|7454.5|7439.5|7455.8|7440.8|7456.4|7441.4|7454.4|7439.4|48
1624512600000|2021-06-24 05:30:00|7455.9|7440.9|7456.8|7441.8|7457|7442|7455.9|7440.9|11
1624512900000|2021-06-24 05:35:00|7456.7|7441.7|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|9
1624513200000|2021-06-24 05:40:00|7456.7|7441.7|7456|7441|7456.8|7441.8|7455.8|7440.8|18
1624513500000|2021-06-24 05:45:00|7455.9|7440.9|7455|7440|7456.1|7441.1|7455|7440|41
1624513800000|2021-06-24 05:50:00|7455.1|7440.1|7453.8|7438.8|7455.1|7440.1|7452.3|7437.3|57
1624514100000|2021-06-24 05:55:00|7453.1|7438.1|7454.3|7439.3|7454.9|7439.9|7453.1|7438.1|35
1624514400000|2021-06-24 06:00:00|7454.4|7439.4|7455.6|7440.6|7455.8|7440.8|7454.2|7439.2|53
1624514700000|2021-06-24 06:05:00|7455.7|7440.7|7454.8|7439.8|7456.6|7441.6|7454.8|7439.8|63
1624515000000|2021-06-24 06:10:00|7454.6|7439.6|7456|7441|7456|7441|7454.6|7439.6|43
1624515300000|2021-06-24 06:15:00|7455.9|7440.9|7455.6|7440.6|7456|7441|7455.4|7440.4|22
1624515600000|2021-06-24 06:20:00|7455.5|7440.5|7454.4|7439.4|7455.6|7440.6|7453.1|7438.1|63
1624515900000|2021-06-24 06:25:00|7454.3|7439.3|7454.1|7439.1|7454.5|7439.5|7453.8|7438.8|30
1624516200000|2021-06-24 06:30:00|7454.2|7439.2|7455.2|7440.2|7455.3|7440.3|7453.6|7438.6|43
1624516500000|2021-06-24 06:35:00|7455.1|7440.1|7454.2|7439.2|7455.1|7440.1|7453.2|7438.2|46
1624516800000|2021-06-24 06:40:00|7454.3|7439.3|7456.3|7441.3|7456.5|7441.5|7454.2|7439.2|59
1624517100000|2021-06-24 06:45:00|7456.2|7441.2|7455.8|7440.8|7456.3|7441.3|7455.7|7440.7|14
1624517400000|2021-06-24 06:50:00|7455.4|7440.4|7455.3|7440.3|7456.3|7441.3|7454.1|7439.1|46
1624517700000|2021-06-24 06:55:00|7455.2|7440.2|7455.6|7440.6|7455.6|7440.6|7453.2|7438.2|65
1624518000000|2021-06-24 07:00:00|7455.3|7440.3|7455.8|7440.8|7456.3|7441.3|7455.1|7440.1|36
1624518300000|2021-06-24 07:05:00|7456.1|7441.1|7455|7440|7456.2|7441.2|7454.5|7439.5|41
1624518600000|2021-06-24 07:10:00|7454.8|7439.8|7454.6|7439.6|7455.6|7440.6|7454.6|7439.6|46
1624518900000|2021-06-24 07:15:00|7454.8|7439.8|7456.2|7441.2|7456.3|7441.3|7453.4|7438.4|50
1624519200000|2021-06-24 07:20:00|7456.3|7441.3|7456.8|7441.8|7456.8|7441.8|7455.8|7440.8|14
1624519500000|2021-06-24 07:25:00|7456.1|7441.1|7456.6|7441.6|7456.8|7441.8|7455.6|7440.6|24
1624519800000|2021-06-24 07:30:00|7456.5|7441.5|7455.8|7440.8|7456.6|7441.6|7454.8|7439.8|37
1624520100000|2021-06-24 07:35:00|7456.2|7441.2|7454.8|7439.8|7457.8|7442.8|7454.5|7439.5|31
1624520400000|2021-06-24 07:40:00|7454.5|7439.5|7455.2|7440.2|7455.8|7440.8|7454.3|7439.3|65
1624520700000|2021-06-24 07:45:00|7455.3|7440.3|7455.5|7440.5|7455.8|7440.8|7455.2|7440.2|31
1624521000000|2021-06-24 07:50:00|7455.6|7440.6|7457.3|7442.3|7457.6|7442.6|7455.5|7440.5|19
1624521300000|2021-06-24 07:55:00|7457.4|7442.4|7456.1|7441.1|7457.4|7442.4|7455.8|7440.8|45
1624521600000|2021-06-24 08:00:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.5|7440.5|32
1624521900000|2021-06-24 08:05:00|7456|7441|7456|7441|7456.1|7441.1|7455.7|7440.7|8
1624522200000|2021-06-24 08:10:00|7455.8|7440.8|7455|7440|7456.1|7441.1|7454.3|7439.3|42
1624522500000|2021-06-24 08:15:00|7454.8|7439.8|7452.6|7437.6|7454.8|7439.8|7452.6|7437.6|47
1624522800000|2021-06-24 08:20:00|7452.9|7437.9|7454.8|7439.8|7455|7440|7452.9|7437.9|38
1624523100000|2021-06-24 08:25:00|7454.7|7439.7|7454|7439|7454.8|7439.8|7453.9|7438.9|27
1624523400000|2021-06-24 08:30:00|7454.5|7439.5|7456.1|7441.1|7456.1|7441.1|7453.9|7438.9|45
1624523700000|2021-06-24 08:35:00|7455.9|7440.9|7457.3|7442.3|7457.6|7442.6|7455.7|7440.7|47
1624524000000|2021-06-24 08:40:00|7457.4|7442.4|7459.6|7444.6|7459.7|7444.7|7457.3|7442.3|34
1624524300000|2021-06-24 08:45:00|7459.3|7444.3|7457.7|7442.7|7459.3|7444.3|7456.6|7441.6|41
1624524600000|2021-06-24 08:50:00|7457.6|7442.6|7455.7|7440.7|7457.6|7442.6|7455.7|7440.7|12
1624524900000|2021-06-24 08:55:00|7456|7441|7456.7|7441.7|7458|7443|7455.9|7440.9|12
1624525200000|2021-06-24 09:00:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7454.8|7439.8|30
1624525500000|2021-06-24 09:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.9|7440.9|16
1624525800000|2021-06-24 09:10:00|7456.1|7441.1|7456.3|7441.3|7457.5|7442.5|7455.9|7440.9|21
1624526100000|2021-06-24 09:15:00|7456.2|7441.2|7455.5|7440.5|7456.8|7441.8|7455|7440|27
1624526400000|2021-06-24 09:20:00|7455.6|7440.6|7455.3|7440.3|7456.6|7441.6|7453|7438|67
1624526700000|2021-06-24 09:25:00|7455.2|7440.2|7455.4|7440.4|7456.4|7441.4|7454.3|7439.3|32
1624527000000|2021-06-24 09:30:00|7455.3|7440.3|7454.5|7439.5|7455.5|7440.5|7454.5|7439.5|11
1624527300000|2021-06-24 09:35:00|7454|7439|7453.6|7438.6|7454.4|7439.4|7453.6|7438.6|14
1624527600000|2021-06-24 09:40:00|7453.2|7438.2|7453.7|7438.7|7454.3|7439.3|7452.7|7437.7|39
1624527900000|2021-06-24 09:45:00|7453.5|7438.5|7452.8|7437.8|7453.6|7438.6|7452|7437|69
1624528200000|2021-06-24 09:50:00|7452.9|7437.9|7453.1|7438.1|7453.9|7438.9|7452.4|7437.4|29
1624528500000|2021-06-24 09:55:00|7453|7438|7448.1|7433.1|7453|7438|7446.9|7431.9|128
1624528800000|2021-06-24 10:00:00|7448.2|7433.2|7447.9|7432.9|7448.5|7433.5|7446.2|7431.2|77
1624529100000|2021-06-24 10:05:00|7447.8|7432.8|7448.7|7433.7|7448.8|7433.8|7447.7|7432.7|46
1624529400000|2021-06-24 10:10:00|7448.6|7433.6|7449.6|7434.6|7450.1|7435.1|7448.6|7433.6|29
1624529700000|2021-06-24 10:15:00|7449.5|7434.5|7449.4|7434.4|7449.7|7434.7|7448.4|7433.4|28
1624530000000|2021-06-24 10:20:00|7449.6|7434.6|7449|7434|7449.9|7434.9|7448.4|7433.4|19
1624530300000|2021-06-24 10:25:00|7448.9|7433.9|7448.3|7433.3|7448.9|7433.9|7447.4|7432.4|37
1624530600000|2021-06-24 10:30:00|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447|7432|14
1624530900000|2021-06-24 10:35:00|7447.6|7432.6|7449.2|7434.2|7449.4|7434.4|7447.6|7432.6|33
1624531200000|2021-06-24 10:40:00|7449|7434|7449.6|7434.6|7450.2|7435.2|7449|7434|32
1624531500000|2021-06-24 10:45:00|7449.9|7434.9|7450|7435|7451.1|7436.1|7449|7434|40
1624531800000|2021-06-24 10:50:00|7449.7|7434.7|7450.3|7435.3|7450.8|7435.8|7449.5|7434.5|43
1624532100000|2021-06-24 10:55:00|7450|7435|7449.5|7434.5|7450|7435|7449.5|7434.5|16
1624532400000|2021-06-24 11:00:00|7449.4|7434.4|7449.8|7434.8|7450|7435|7449.2|7434.2|62
1624532700000|2021-06-24 11:05:00|7449.6|7434.6|7450.9|7435.9|7451.5|7436.5|7449.5|7434.5|25
1624533000000|2021-06-24 11:10:00|7451|7436|7452.2|7437.2|7452.8|7437.8|7450.8|7435.8|34
1624533300000|2021-06-24 11:15:00|7452.1|7437.1|7452.2|7437.2|7452.3|7437.3|7451.9|7436.9|12
1624533600000|2021-06-24 11:20:00|7451.9|7436.9|7450.4|7435.4|7452.3|7437.3|7450.3|7435.3|47
1624533900000|2021-06-24 11:25:00|7450.3|7435.3|7449.6|7434.6|7450.6|7435.6|7449.6|7434.6|19
1624534200000|2021-06-24 11:30:00|7453.9|7428.9|7450.1|7435.1|7453.9|7435.4|7449.9|7428.2|21
1624534500000|2021-06-24 11:35:00|7450|7435|7452.4|7427.4|7453.8|7435|7448|7427.4|18
1624534800000|2021-06-24 11:40:00|7452.2|7427.2|7447.7|7432.7|7453|7432.7|7447.1|7427|15
1624535100000|2021-06-24 11:45:00|7447.6|7432.6|7451.6|7426.6|7451.6|7432.6|7445.4|7424.6|23
1624535400000|2021-06-24 11:50:00|7452|7427|7447.2|7432.2|7452.3|7432.3|7446.3|7426.3|32
1624535700000|2021-06-24 11:55:00|7447.4|7432.4|7447.8|7432.8|7448|7433|7446.3|7431.3|23
1624536000000|2021-06-24 12:00:00|7448|7433|7448.7|7433.7|7449.1|7434.1|7447.8|7432.8|72
1624536300000|2021-06-24 12:05:00|7448.6|7433.6|7449.2|7434.2|7449.4|7434.4|7448.5|7433.5|16
1624536600000|2021-06-24 12:10:00|7449.1|7434.1|7449.2|7434.2|7449.2|7434.2|7448.9|7433.9|4
1624536900000|2021-06-24 12:15:00|7449.3|7434.3|7449|7434|7449.4|7434.4|7449|7434|20
1624537200000|2021-06-24 12:20:00|7449.2|7434.2|7448.6|7433.6|7449.4|7434.4|7448.6|7433.6|19
1624537500000|2021-06-24 12:25:00|7448.7|7433.7|7448.8|7433.8|7448.9|7433.9|7448.6|7433.6|16
1624537800000|2021-06-24 12:30:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7447.7|7432.7|9
1624538100000|2021-06-24 12:35:00|7448.5|7433.5|7448.6|7433.6|7448.6|7433.6|7448.5|7433.5|10
1624538400000|2021-06-24 12:40:00|7448.5|7433.5|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|5
1624538700000|2021-06-24 12:45:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7448.5|7433.5|4
1624539000000|2021-06-24 12:50:00|7448.4|7433.4|7445.6|7430.6|7448.4|7433.4|7445|7430|37
1624539300000|2021-06-24 12:55:00|7445.7|7430.7|7446.1|7431.1|7446.1|7431.1|7445.5|7430.5|24
1624539600000|2021-06-24 13:00:00|7446.2|7431.2|7447.1|7432.1|7447.3|7432.3|7446.2|7431.2|25
1624539900000|2021-06-24 13:05:00|7447|7432|7447.7|7432.7|7448.5|7433.5|7447|7432|15
1624540200000|2021-06-24 13:10:00|7447.1|7432.1|7447.8|7432.8|7448|7433|7447|7432|18
1624540500000|2021-06-24 13:15:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.7|7432.7|15
1624540800000|2021-06-24 13:20:00|7448.1|7433.1|7448.1|7433.1|7448.3|7433.3|7447.6|7432.6|48
1624541100000|2021-06-24 13:25:00|7448.2|7433.2|7448.5|7433.5|7448.7|7433.7|7448.2|7433.2|12
1624541400000|2021-06-24 13:30:00|7448.1|7433.1|7448.6|7433.6|7448.7|7433.7|7447.6|7432.6|13
1624541700000|2021-06-24 13:35:00|7448.3|7433.3|7448.3|7433.3|7448.4|7433.4|7448.3|7433.3|3
1624542000000|2021-06-24 13:40:00|7448.2|7433.2|7446.8|7431.8|7448.2|7433.2|7445.3|7430.3|18
1624542300000|2021-06-24 13:45:00|7446.9|7431.9|7447.9|7432.9|7448.1|7433.1|7446.9|7431.9|12
1624542600000|2021-06-24 13:50:00|7448|7433|7448.5|7433.5|7448.5|7433.5|7447.9|7432.9|55
1624542900000|2021-06-24 13:55:00|7448.1|7433.1|7447.8|7432.8|7448.2|7433.2|7447.8|7432.8|16
1624543200000|2021-06-24 14:00:00|7447.9|7432.9|7447.8|7432.8|7447.9|7432.9|7447.8|7432.8|18
1624543500000|2021-06-24 14:05:00|7447.9|7432.9|7447.5|7432.5|7447.9|7432.9|7446.9|7431.9|18
1624543800000|2021-06-24 14:10:00|7447.4|7432.4|7447.4|7432.4|7447.6|7432.6|7447.3|7432.3|7
1624544100000|2021-06-24 14:15:00|7446.9|7431.9|7446.7|7431.7|7446.9|7431.9|7446.7|7431.7|3
1624544400000|2021-06-24 14:20:00|7446.3|7431.3|7447.5|7432.5|7447.5|7432.5|7446.3|7431.3|10
1624544700000|2021-06-24 14:25:00|7447.4|7432.4|7447.9|7432.9|7447.9|7432.9|7447.4|7432.4|15
1624545000000|2021-06-24 14:30:00|7448|7433|7448.5|7433.5|7448.7|7433.7|7447.9|7432.9|21
1624545300000|2021-06-24 14:35:00|7448.7|7433.7|7451.6|7436.6|7451.6|7436.6|7448.5|7433.5|7
1624545600000|2021-06-24 14:40:00|7451.7|7436.7|7452|7437|7452|7437|7451.7|7436.7|4
1624545900000|2021-06-24 14:45:00|7451|7436|7452.6|7437.6|7453.1|7438.1|7450.4|7435.4|27
1624546200000|2021-06-24 14:50:00|7452.5|7437.5|7457|7442|7462.4|7442.3|7452.5|7437.4|28
1624546500000|2021-06-24 14:55:00|7456|7441|7453.7|7438.7|7461.2|7442.1|7453.5|7432.2|127
1624546800000|2021-06-24 15:00:00|7453.6|7438.6|7457.8|7432.8|7457.8|7438.7|7453.6|7431.6|35
1624547100000|2021-06-24 15:05:00|7457.7|7432.7|7453.7|7428.7|7457.9|7436.7|7450.2|7428.6|47
1624547400000|2021-06-24 15:10:00|7453.6|7428.6|7454.7|7429.7|7454.8|7429.8|7453.1|7428.1|37
1624547700000|2021-06-24 15:15:00|7453.7|7428.7|7454.3|7429.3|7455.6|7435.8|7450.7|7428.7|38
1624548000000|2021-06-24 15:20:00|7455.3|7430.3|7454.4|7429.4|7455.3|7430.3|7453.2|7428.2|84
1624548300000|2021-06-24 15:25:00|7453.4|7428.4|7454.1|7429.1|7454.6|7429.6|7453.2|7428.2|72
1624548600000|2021-06-24 15:30:00|7454.2|7429.2|7455.6|7430.6|7455.6|7436.2|7451.2|7429.2|16
1624548900000|2021-06-24 15:35:00|7455.4|7430.4|7455.2|7430.2|7455.4|7430.4|7455.2|7430.2|5
1624549200000|2021-06-24 15:40:00|7455.3|7430.3|7455.8|7430.8|7455.8|7436.6|7450.5|7429.8|26
1624549500000|2021-06-24 15:45:00|7455.7|7430.7|7455.8|7430.8|7455.9|7430.9|7455.1|7430.1|21
1624549800000|2021-06-24 15:50:00|7455.7|7430.7|7458.5|7433.5|7458.5|7437.6|7451.4|7430.4|30
1624550100000|2021-06-24 15:55:00|7458.6|7433.6|7453.5|7438.5|7458.6|7438.5|7453|7433.6|9
1624550400000|2021-06-24 16:00:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1624550700000|2021-06-24 16:05:00|7453.3|7438.3|7453.2|7438.2|7456.8|7438.3|7452.4|7431.2|29
1624551000000|2021-06-24 16:10:00|7453.1|7438.1|7453.1|7438.1|7453.1|7438.1|7453|7438|3
1624551300000|2021-06-24 16:15:00|7453|7438|7451.9|7436.9|7455.7|7438|7450.6|7430.7|8
1624551600000|2021-06-24 16:20:00|7451.8|7436.8|7453.9|7438.9|7458.6|7438.9|7451.3|7433.2|24
1624551900000|2021-06-24 16:25:00|7453.8|7438.8|7453.9|7438.9|7458.7|7439.6|7453.6|7433.7|39
1624552200000|2021-06-24 16:30:00|7453.8|7438.8|7453.5|7438.5|7453.8|7438.8|7453.4|7438.4|7
1624552500000|2021-06-24 16:35:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1624552800000|2021-06-24 16:40:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1624553100000|2021-06-24 16:45:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1624553400000|2021-06-24 16:50:00|7453.5|7438.5|7453.4|7438.4|7453.5|7438.5|7453.4|7438.4|2
1624553700000|2021-06-24 16:55:00|7453.5|7438.5|7453.6|7438.6|7453.7|7438.7|7453.5|7438.5|4
1624554000000|2021-06-24 17:00:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1624554600000|2021-06-24 17:10:00|7453.5|7438.5|7456|7431|7459|7439.8|7452.3|7430.4|21
1624554900000|2021-06-24 17:15:00|7451.4|7436.4|7451.5|7436.5|7456.8|7436.9|7451.4|7431.5|17
1624555200000|2021-06-24 17:20:00|7451.4|7436.4|7451.5|7436.5|7451.5|7436.5|7451.4|7436.4|16
1624555500000|2021-06-24 17:25:00|7451.4|7436.4|7451.5|7436.5|7451.6|7436.6|7451.4|7436.4|10
1624555800000|2021-06-24 17:30:00|7451.6|7436.6|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|7
1624556100000|2021-06-24 17:35:00|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1624556700000|2021-06-24 17:45:00|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|7451.9|7436.9|1
1624557300000|2021-06-24 17:55:00|7452|7437|7452.6|7437.6|7452.6|7437.6|7452|7437|2
1624557600000|2021-06-24 18:00:00|7452.3|7437.3|7457|7432|7457.1|7437.3|7452|7432|5
1624557900000|2021-06-24 18:05:00|7456.8|7431.8|7451.4|7436.4|7456.8|7436.4|7451.4|7431.5|4
1624559700000|2021-06-24 18:35:00|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|7451.3|7436.3|1
1624560300000|2021-06-24 18:45:00|7451.7|7436.7|7451.3|7436.3|7452.1|7437.1|7451.3|7436.3|10
1624560600000|2021-06-24 18:50:00|7451.4|7436.4|7451.4|7436.4|7451.5|7436.5|7451.3|7436.3|5
1624560900000|2021-06-24 18:55:00|7451.5|7436.5|7451.4|7436.4|7451.6|7436.6|7451.4|7436.4|6
1624561500000|2021-06-24 19:05:00|7451.5|7436.5|7451.6|7436.6|7451.6|7436.6|7451.5|7436.5|2
1624562400000|2021-06-24 19:20:00|7451.5|7436.5|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|8
1624562700000|2021-06-24 19:25:00|7456.3|7431.3|7452.3|7437.3|7456.3|7437.3|7450.8|7431|10
1624563000000|2021-06-24 19:30:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1624563300000|2021-06-24 19:35:00|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|7452.3|7437.3|1
1624563900000|2021-06-24 19:45:00|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|7452.4|7437.4|1
1624564500000|2021-06-24 19:55:00|7452.3|7437.3|7451.9|7436.9|7452.3|7437.3|7451.9|7436.9|2
1624584600000|2021-06-25 01:30:00|7454.5|7429.5|7453.5|7428.5|7454.5|7429.5|7451.5|7426.5|7
1624586100000|2021-06-25 01:55:00|7453.6|7428.6|7452.3|7427.3|7453.6|7428.6|7452.3|7427.3|3
1624586400000|2021-06-25 02:00:00|7452.4|7427.4|7452|7427|7452.5|7427.5|7452|7427|4
1624587000000|2021-06-25 02:10:00|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|7452.1|7427.1|1
1624587300000|2021-06-25 02:15:00|7452.3|7427.3|7452.6|7427.6|7452.6|7427.6|7452.3|7427.3|3
1624588200000|2021-06-25 02:30:00|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|7452.5|7427.5|1
1624588500000|2021-06-25 02:35:00|7452.4|7427.4|7452.4|7427.4|7452.5|7427.5|7452.4|7427.4|3
1624589100000|2021-06-25 02:45:00|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|7453.2|7428.2|1
1624589700000|2021-06-25 02:55:00|7453.4|7428.4|7452.4|7427.4|7453.4|7428.4|7452.4|7427.4|4
1624590000000|2021-06-25 03:00:00|7452.5|7427.5|7454.3|7429.3|7455|7430|7452.5|7427.5|5
1624590600000|2021-06-25 03:10:00|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1624591200000|2021-06-25 03:20:00|7454.1|7429.1|7453.6|7428.6|7454.1|7429.1|7453.6|7428.6|2
1624591800000|2021-06-25 03:30:00|7453.3|7428.3|7453.3|7428.3|7453.8|7428.8|7453.3|7428.3|5
1624592100000|2021-06-25 03:35:00|7448.3|7433.3|7452.5|7427.5|7453.6|7433.3|7448.3|7426.8|21
1624592400000|2021-06-25 03:40:00|7452.3|7427.3|7453.3|7428.3|7453.3|7428.3|7452.1|7427.1|15
1624592700000|2021-06-25 03:45:00|7453.5|7428.5|7448.8|7433.8|7454|7433.9|7448.8|7428.5|33
1624593000000|2021-06-25 03:50:00|7448.9|7433.9|7449.1|7434.1|7449.4|7434.4|7448.8|7433.8|18
1624593300000|2021-06-25 03:55:00|7449.3|7434.3|7448.3|7433.3|7449.3|7434.3|7447.3|7432.3|25
1624593600000|2021-06-25 04:00:00|7448.4|7433.4|7448.1|7433.1|7449.1|7434.1|7448.1|7433.1|10
1624593900000|2021-06-25 04:05:00|7448|7433|7447.9|7432.9|7448.3|7433.3|7447.9|7432.9|13
1624594200000|2021-06-25 04:10:00|7448.1|7433.1|7447.9|7432.9|7448.2|7433.2|7447.6|7432.6|39
1624594500000|2021-06-25 04:15:00|7448.2|7433.2|7447.7|7432.7|7448.4|7433.4|7447.2|7432.2|37
1624594800000|2021-06-25 04:20:00|7447.2|7432.2|7447.7|7432.7|7448.1|7433.1|7446.5|7431.5|54
1624595100000|2021-06-25 04:25:00|7447.8|7432.8|7447.3|7432.3|7447.8|7432.8|7446.5|7431.5|35
1624595400000|2021-06-25 04:30:00|7447.2|7432.2|7448.6|7433.6|7448.6|7433.6|7445.8|7430.8|55
1624595700000|2021-06-25 04:35:00|7448.4|7433.4|7450.2|7435.2|7451|7436|7448.3|7433.3|84
1624596000000|2021-06-25 04:40:00|7450.3|7435.3|7450.2|7435.2|7450.4|7435.4|7449.8|7434.8|42
1624596300000|2021-06-25 04:45:00|7450.3|7435.3|7450.2|7435.2|7450.4|7435.4|7450|7435|24
1624596600000|2021-06-25 04:50:00|7450.3|7435.3|7451.7|7436.7|7452.4|7437.4|7450.3|7435.3|53
1624596900000|2021-06-25 04:55:00|7451.5|7436.5|7453.1|7438.1|7453.2|7438.2|7451.3|7436.3|59
1624597200000|2021-06-25 05:00:00|7453|7438|7451.1|7436.1|7453|7438|7451|7436|23
1624597500000|2021-06-25 05:05:00|7451.2|7436.2|7452|7437|7452.5|7437.5|7451.2|7436.2|41
1624597800000|2021-06-25 05:10:00|7451.9|7436.9|7450.9|7435.9|7452|7437|7450.9|7435.9|84
1624598100000|2021-06-25 05:15:00|7451|7436|7451|7436|7451.4|7436.4|7450.8|7435.8|61
1624598400000|2021-06-25 05:20:00|7451.1|7436.1|7451|7436|7451.6|7436.6|7450.9|7435.9|48
1624598700000|2021-06-25 05:25:00|7451.1|7436.1|7451.1|7436.1|7451.3|7436.3|7451|7436|37
1624599000000|2021-06-25 05:30:00|7451|7436|7451.7|7436.7|7451.9|7436.9|7450.8|7435.8|39
1624599300000|2021-06-25 05:35:00|7451.5|7436.5|7451.6|7436.6|7452.3|7437.3|7451.1|7436.1|44
1624599600000|2021-06-25 05:40:00|7451.5|7436.5|7450.8|7435.8|7452|7437|7450.8|7435.8|27
1624599900000|2021-06-25 05:45:00|7450.5|7435.5|7449.2|7434.2|7450.5|7435.5|7449.2|7434.2|20
1624600200000|2021-06-25 05:50:00|7449.3|7434.3|7450.4|7435.4|7450.4|7435.4|7448.9|7433.9|36
1624600500000|2021-06-25 05:55:00|7450.5|7435.5|7449.8|7434.8|7451.5|7436.5|7449.5|7434.5|46
1624600800000|2021-06-25 06:00:00|7449.7|7434.7|7449.8|7434.8|7450.8|7435.8|7449.6|7434.6|53
1624601100000|2021-06-25 06:05:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.1|7434.1|46
1624601400000|2021-06-25 06:10:00|7450|7435|7448.5|7433.5|7450.2|7435.2|7447.7|7432.7|57
1624601700000|2021-06-25 06:15:00|7448.6|7433.6|7449.3|7434.3|7450.4|7435.4|7448.3|7433.3|45
1624602000000|2021-06-25 06:20:00|7449.4|7434.4|7451.8|7436.8|7453|7438|7449.4|7434.4|64
1624602300000|2021-06-25 06:25:00|7451.7|7436.7|7451.2|7436.2|7451.8|7436.8|7450.1|7435.1|39
1624602600000|2021-06-25 06:30:00|7451.3|7436.3|7450.5|7435.5|7451.7|7436.7|7449.5|7434.5|53
1624602900000|2021-06-25 06:35:00|7450.4|7435.4|7450.6|7435.6|7450.6|7435.6|7449.8|7434.8|53
1624603200000|2021-06-25 06:40:00|7450.3|7435.3|7449.9|7434.9|7450.6|7435.6|7449.8|7434.8|8
1624603500000|2021-06-25 06:45:00|7450|7435|7449.6|7434.6|7450|7435|7448.9|7433.9|22
1624603800000|2021-06-25 06:50:00|7449.7|7434.7|7450.6|7435.6|7450.6|7435.6|7449.7|7434.7|23
1624604100000|2021-06-25 06:55:00|7450.8|7435.8|7450.5|7435.5|7450.8|7435.8|7449.8|7434.8|14
1624604400000|2021-06-25 07:00:00|7450.6|7435.6|7450.8|7435.8|7451.8|7436.8|7450.5|7435.5|43
1624604700000|2021-06-25 07:05:00|7450.9|7435.9|7453|7438|7453|7438|7450.6|7435.6|19
1624605000000|2021-06-25 07:10:00|7453.1|7438.1|7452.4|7437.4|7453.3|7438.3|7452|7437|39
1624605300000|2021-06-25 07:15:00|7452.5|7437.5|7454.3|7439.3|7455.4|7440.4|7452.4|7437.4|99
1624605600000|2021-06-25 07:20:00|7454.2|7439.2|7455.6|7440.6|7455.8|7440.8|7454.2|7439.2|25
1624605900000|2021-06-25 07:25:00|7455.8|7440.8|7454.8|7439.8|7456.8|7441.8|7454.3|7439.3|43
1624606200000|2021-06-25 07:30:00|7454.9|7439.9|7454.3|7439.3|7455.1|7440.1|7453.8|7438.8|27
1624606500000|2021-06-25 07:35:00|7454.6|7439.6|7454.5|7439.5|7454.9|7439.9|7454.2|7439.2|19
1624606800000|2021-06-25 07:40:00|7454.2|7439.2|7453.3|7438.3|7454.2|7439.2|7452.3|7437.3|70
1624607100000|2021-06-25 07:45:00|7453.2|7438.2|7452|7437|7453.7|7438.7|7452|7437|65
1624607400000|2021-06-25 07:50:00|7451.9|7436.9|7453.1|7438.1|7453.3|7438.3|7450.9|7435.9|76
1624607700000|2021-06-25 07:55:00|7453.2|7438.2|7453.2|7438.2|7454.3|7439.3|7452.3|7437.3|57
1624608000000|2021-06-25 08:00:00|7453.3|7438.3|7453.7|7438.7|7454.2|7439.2|7452.6|7437.6|61
1624608300000|2021-06-25 08:05:00|7453.6|7438.6|7452.7|7437.7|7453.7|7438.7|7452.6|7437.6|72
1624608600000|2021-06-25 08:10:00|7452.8|7437.8|7453|7438|7453.4|7438.4|7452.1|7437.1|33
1624608900000|2021-06-25 08:15:00|7452.4|7437.4|7452.4|7437.4|7452.8|7437.8|7452|7437|37
1624609200000|2021-06-25 08:20:00|7452.5|7437.5|7452.8|7437.8|7453|7438|7452.1|7437.1|25
1624609500000|2021-06-25 08:25:00|7452.9|7437.9|7452.2|7437.2|7453.6|7438.6|7451.7|7436.7|46
1624609800000|2021-06-25 08:30:00|7452.3|7437.3|7452|7437|7453|7438|7451.1|7436.1|43
1624610100000|2021-06-25 08:35:00|7452.1|7437.1|7451.3|7436.3|7452.3|7437.3|7451|7436|35
1624610400000|2021-06-25 08:40:00|7450.8|7435.8|7453.8|7438.8|7454.1|7439.1|7450.6|7435.6|64
1624610700000|2021-06-25 08:45:00|7453.7|7438.7|7453.6|7438.6|7454.4|7439.4|7452.7|7437.7|49
1624611000000|2021-06-25 08:50:00|7453.7|7438.7|7454.3|7439.3|7454.8|7439.8|7453|7438|25
1624611300000|2021-06-25 08:55:00|7454.5|7439.5|7454|7439|7455.3|7440.3|7453.5|7438.5|62
1624611600000|2021-06-25 09:00:00|7454.2|7439.2|7454|7439|7455.1|7440.1|7454|7439|30
1624611900000|2021-06-25 09:05:00|7453.9|7438.9|7453.3|7438.3|7453.9|7438.9|7453.2|7438.2|21
1624612200000|2021-06-25 09:10:00|7453.2|7438.2|7452.2|7437.2|7453.2|7438.2|7452|7437|26
1624612500000|2021-06-25 09:15:00|7451.8|7436.8|7451.7|7436.7|7452.6|7437.6|7451.7|7436.7|15
1624612800000|2021-06-25 09:20:00|7451.4|7436.4|7452.5|7437.5|7453.5|7438.5|7451|7436|44
1624613100000|2021-06-25 09:25:00|7452.4|7437.4|7451.5|7436.5|7452.7|7437.7|7451.5|7436.5|27
1624613400000|2021-06-25 09:30:00|7451.3|7436.3|7452|7437|7452.6|7437.6|7451.3|7436.3|27
1624613700000|2021-06-25 09:35:00|7452.1|7437.1|7452|7437|7452.1|7437.1|7452|7437|2
1624614000000|2021-06-25 09:40:00|7451.6|7436.6|7451.5|7436.5|7451.6|7436.6|7451.2|7436.2|9
1624614300000|2021-06-25 09:45:00|7450.7|7435.7|7451.2|7436.2|7451.3|7436.3|7449|7434|63
1624614600000|2021-06-25 09:50:00|7451.3|7436.3|7450.8|7435.8|7451.8|7436.8|7450.1|7435.1|57
1624614900000|2021-06-25 09:55:00|7450.6|7435.6|7450.5|7435.5|7450.7|7435.7|7449.8|7434.8|51
1624615200000|2021-06-25 10:00:00|7450.4|7435.4|7450.6|7435.6|7450.9|7435.9|7450.3|7435.3|47
1624615500000|2021-06-25 10:05:00|7450.5|7435.5|7450.1|7435.1|7450.5|7435.5|7449.8|7434.8|25
1624615800000|2021-06-25 10:10:00|7450.4|7435.4|7450.6|7435.6|7450.8|7435.8|7449.9|7434.9|28
1624616100000|2021-06-25 10:15:00|7451.2|7436.2|7450.8|7435.8|7451.6|7436.6|7450.3|7435.3|14
1624616400000|2021-06-25 10:20:00|7451.3|7436.3|7451.8|7436.8|7451.8|7436.8|7451.3|7436.3|34
1624616700000|2021-06-25 10:25:00|7452.1|7437.1|7452.5|7437.5|7452.9|7437.9|7451.9|7436.9|37
1624617000000|2021-06-25 10:30:00|7452.6|7437.6|7453.4|7438.4|7453.6|7438.6|7452.5|7437.5|20
1624617300000|2021-06-25 10:35:00|7453.8|7438.8|7453.5|7438.5|7453.9|7438.9|7453.5|7438.5|17
1624617600000|2021-06-25 10:40:00|7453.6|7438.6|7452.9|7437.9|7454|7439|7452.4|7437.4|22
1624617900000|2021-06-25 10:45:00|7452.8|7437.8|7453.2|7438.2|7453.7|7438.7|7452.4|7437.4|26
1624618200000|2021-06-25 10:50:00|7453|7438|7452.3|7437.3|7453|7438|7452.3|7437.3|7
1624618500000|2021-06-25 10:55:00|7452.4|7437.4|7452.7|7437.7|7452.7|7437.7|7452|7437|13
1624618800000|2021-06-25 11:00:00|7452.6|7437.6|7452.8|7437.8|7452.8|7437.8|7452.5|7437.5|10
1624619100000|2021-06-25 11:05:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7452.4|7437.4|30
1624619400000|2021-06-25 11:10:00|7453.3|7438.3|7453.2|7438.2|7453.3|7438.3|7453.2|7438.2|10
1624619700000|2021-06-25 11:15:00|7453.3|7438.3|7453.3|7438.3|7453.6|7438.6|7453.2|7438.2|28
1624620000000|2021-06-25 11:20:00|7452.6|7437.6|7453.3|7438.3|7453.5|7438.5|7452.6|7437.6|25
1624620300000|2021-06-25 11:25:00|7453.4|7438.4|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|31
1624620600000|2021-06-25 11:30:00|7453.2|7438.2|7459.3|7434.3|7466.8|7441.8|7453.2|7434.3|62
1624620900000|2021-06-25 11:35:00|7459.6|7434.6|7462.4|7437.4|7462.7|7437.7|7459.4|7434.4|43
1624621200000|2021-06-25 11:40:00|7462.8|7437.8|7459.8|7434.8|7473.1|7445.1|7459.8|7434.8|23
1624621500000|2021-06-25 11:45:00|7459.7|7434.7|7460.2|7435.2|7461.5|7436.5|7458.7|7433.7|14
1624621800000|2021-06-25 11:50:00|7460.5|7435.5|7459.1|7434.1|7461.1|7438.6|7453.6|7433.7|56
1624622100000|2021-06-25 11:55:00|7459.2|7434.2|7459.2|7434.2|7461.4|7436.4|7459.2|7434.2|50
1624622400000|2021-06-25 12:00:00|7459.1|7434.1|7459.6|7434.6|7460.6|7435.6|7458.3|7433.3|69
1624622700000|2021-06-25 12:05:00|7459|7434|7459.2|7434.2|7459.7|7439.7|7454.1|7434|52
1624623000000|2021-06-25 12:10:00|7454.7|7439.7|7460.2|7435.2|7460.3|7440.3|7454.6|7434.2|79
1624623300000|2021-06-25 12:15:00|7460.1|7435.1|7459.8|7434.8|7460.6|7439.1|7454.1|7434.1|50
1624623600000|2021-06-25 12:20:00|7459.9|7434.9|7459.6|7434.6|7460.5|7439.5|7454.5|7434.6|45
1624623900000|2021-06-25 12:25:00|7460.3|7435.3|7460.6|7435.6|7460.9|7439.5|7453.8|7434.3|76
1624624200000|2021-06-25 12:30:00|7459.5|7434.5|7452.2|7437.2|7461.1|7439.2|7451.4|7430|200
1624624500000|2021-06-25 12:35:00|7455.8|7430.8|7449.4|7434.4|7457.2|7437.5|7447.4|7427.9|95
1624624800000|2021-06-25 12:40:00|7453.3|7428.3|7455.6|7430.6|7456.2|7436.9|7449.7|7428.3|160
1624625100000|2021-06-25 12:45:00|7451.2|7436.2|7451.1|7436.1|7455.9|7436.2|7451|7429.7|95
1624625400000|2021-06-25 12:50:00|7455.4|7430.4|7451.2|7436.2|7456|7436.5|7451|7429.6|154
1624625700000|2021-06-25 12:55:00|7451.1|7436.1|7450.7|7435.7|7456.3|7436.4|7450.2|7430.3|45
1624626000000|2021-06-25 13:00:00|7450.8|7435.8|7454.9|7429.9|7455|7435.8|7449.2|7429.9|21
1624626300000|2021-06-25 13:05:00|7454.7|7429.7|7449.1|7434.1|7454.7|7434.5|7447.8|7428.1|47
1624626600000|2021-06-25 13:10:00|7449|7434|7449|7434|7449.2|7434.2|7448.5|7433.5|40
1624626900000|2021-06-25 13:15:00|7449.1|7434.1|7448.8|7433.8|7449.4|7434.4|7448.7|7433.7|23
1624627500000|2021-06-25 13:25:00|7449|7434|7448.3|7433.3|7449.2|7434.2|7448.2|7433.2|24
1624627800000|2021-06-25 13:30:00|7448.4|7433.4|7450.3|7435.3|7450.3|7435.3|7447.6|7432.6|29
1624628100000|2021-06-25 13:35:00|7450.4|7435.4|7450.2|7435.2|7451.3|7436.3|7449.8|7434.8|27
1624628400000|2021-06-25 13:40:00|7450.3|7435.3|7449.3|7434.3|7450.5|7435.5|7449|7434|19
1624628700000|2021-06-25 13:45:00|7449.4|7434.4|7446|7431|7452.7|7434.6|7445.8|7427.3|48
1624629000000|2021-06-25 13:50:00|7445.9|7430.9|7453.9|7428.9|7454|7432.1|7445.9|7428.1|81
1624629300000|2021-06-25 13:55:00|7453.3|7428.3|7447|7432|7453.9|7432.3|7447|7427|20
1624629600000|2021-06-25 14:00:00|7447.5|7432.5|7447.2|7432.2|7447.5|7432.5|7447.2|7432.2|4
1624629900000|2021-06-25 14:05:00|7447|7432|7447.2|7432.2|7447.8|7432.8|7446.6|7431.6|20
1624630200000|2021-06-25 14:10:00|7447.3|7432.3|7447.7|7432.7|7448.1|7433.1|7447.3|7432.3|15
1624630500000|2021-06-25 14:15:00|7447.6|7432.6|7452.1|7427.1|7452.4|7432.6|7446.2|7426.5|19
1624630800000|2021-06-25 14:20:00|7452.2|7427.2|7446.3|7431.3|7452.2|7433.1|7446.3|7427.1|25
1624631100000|2021-06-25 14:25:00|7451.3|7426.3|7445.8|7430.8|7451.5|7431.1|7445.7|7425.6|18
1624632000000|2021-06-25 14:40:00|7445.9|7430.9|7446.3|7431.3|7446.6|7431.6|7445.9|7430.9|3
1624632300000|2021-06-25 14:45:00|7446.4|7431.4|7446.6|7431.6|7446.7|7431.7|7446.4|7431.4|5
1624632600000|2021-06-25 14:50:00|7446.7|7431.7|7446.7|7431.7|7446.7|7431.7|7446.4|7431.4|6
1624632900000|2021-06-25 14:55:00|7446.8|7431.8|7448.2|7433.2|7448.5|7433.5|7446.4|7431.4|51
1624633200000|2021-06-25 15:00:00|7448.1|7433.1|7448.4|7433.4|7448.5|7433.5|7445.2|7430.2|58
1624633500000|2021-06-25 15:05:00|7448.8|7433.8|7448.3|7433.3|7449.9|7434.9|7447.3|7432.3|45
1624633800000|2021-06-25 15:10:00|7448.9|7433.9|7448.8|7433.8|7449|7434|7448.7|7433.7|8
1624634100000|2021-06-25 15:15:00|7448.7|7433.7|7447.6|7432.6|7449.8|7434.8|7447.6|7432.6|17
1624634400000|2021-06-25 15:20:00|7447.7|7432.7|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|2
1624634700000|2021-06-25 15:25:00|7447.7|7432.7|7448.4|7433.4|7448.8|7433.8|7447.7|7432.7|5
1624635000000|2021-06-25 15:30:00|7448.5|7433.5|7448.5|7433.5|7448.5|7433.5|7448.4|7433.4|3
1624635300000|2021-06-25 15:35:00|7448.3|7433.3|7453.3|7428.3|7453.3|7434.1|7447.6|7428.2|13
1624635600000|2021-06-25 15:40:00|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|7453.4|7428.4|1
1624636500000|2021-06-25 15:55:00|7453.5|7428.5|7454.1|7429.1|7454.2|7429.2|7453.4|7428.4|16
1624636800000|2021-06-25 16:00:00|7453.4|7428.4|7455|7430|7455.2|7430.2|7453.3|7428.3|34
1624638000000|2021-06-25 16:20:00|7455.1|7430.1|7455|7430|7455.1|7430.1|7455|7430|2
1624638300000|2021-06-25 16:25:00|7455.1|7430.1|7450.5|7435.5|7455.1|7436.8|7450.4|7430.1|19
1624638600000|2021-06-25 16:30:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|1
1624638900000|2021-06-25 16:35:00|7450.6|7435.6|7450.7|7435.7|7450.8|7435.8|7450.6|7435.6|4
1624639200000|2021-06-25 16:40:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.8|7435.8|4
1624639500000|2021-06-25 16:45:00|7451|7436|7451.2|7436.2|7451.2|7436.2|7451|7436|3
1624639800000|2021-06-25 16:50:00|7451.4|7436.4|7451.2|7436.2|7451.5|7436.5|7451.2|7436.2|4
1624640100000|2021-06-25 16:55:00|7451.1|7436.1|7451|7436|7451.2|7436.2|7451|7436|4
1624640400000|2021-06-25 17:00:00|7451.6|7436.6|7451.7|7436.7|7451.7|7436.7|7451.5|7436.5|5
1624641000000|2021-06-25 17:10:00|7451.5|7436.5|7452.5|7437.5|7452.7|7437.7|7451.4|7436.4|10
1624641300000|2021-06-25 17:15:00|7452.6|7437.6|7454.3|7439.3|7454.6|7439.6|7452.6|7437.6|19
1624641900000|2021-06-25 17:25:00|7454.2|7439.2|7458.1|7433.1|7458.6|7439.2|7452.9|7433.1|12
1624642200000|2021-06-25 17:30:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1624642500000|2021-06-25 17:35:00|7453.6|7438.6|7454.1|7439.1|7454.2|7439.2|7453.6|7438.6|9
1624642800000|2021-06-25 17:40:00|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|7454.2|7439.2|1
1624643100000|2021-06-25 17:45:00|7454.5|7439.5|7454.4|7439.4|7454.5|7439.5|7454.3|7439.3|6
1624643400000|2021-06-25 17:50:00|7454.7|7439.7|7454.8|7439.8|7454.8|7439.8|7454.7|7439.7|2
1624643700000|2021-06-25 17:55:00|7454.9|7439.9|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|2
1624644000000|2021-06-25 18:00:00|7454.8|7439.8|7455.5|7440.5|7455.5|7440.5|7454.8|7439.8|5
1624644300000|2021-06-25 18:05:00|7455.6|7440.6|7454.2|7439.2|7455.9|7440.9|7454.1|7439.1|12
1624644600000|2021-06-25 18:10:00|7454.3|7439.3|7461.2|7436.2|7462.2|7439.3|7454.3|7434.4|12
1624644900000|2021-06-25 18:15:00|7460.5|7435.5|7460.2|7435.2|7461.2|7436.2|7459.8|7434.8|12
1624645200000|2021-06-25 18:20:00|7460.6|7435.6|7460|7435|7460.6|7435.6|7460|7435|8
1624645500000|2021-06-25 18:25:00|7460.1|7435.1|7459.7|7434.7|7460.1|7435.1|7459.7|7434.7|5
1624645800000|2021-06-25 18:30:00|7460.1|7435.1|7456.1|7441.1|7462.6|7441.1|7455.3|7435.1|38
1624646100000|2021-06-25 18:35:00|7456.2|7441.2|7456.5|7441.5|7457.2|7442.2|7456|7441|19
1624646400000|2021-06-25 18:40:00|7456.4|7441.4|7455.2|7440.2|7456.4|7441.4|7455.2|7440.2|5
1624646700000|2021-06-25 18:45:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7455.4|7440.4|2
1624647900000|2021-06-25 19:05:00|7455.7|7440.7|7463.2|7438.2|7463.6|7441.9|7455.2|7437.9|14
1624648200000|2021-06-25 19:10:00|7460.4|7435.4|7461.8|7436.8|7462|7437|7460.2|7435.2|12
1624648500000|2021-06-25 19:15:00|7461.6|7436.6|7461.4|7436.4|7462|7437|7460.5|7435.5|9
1624648800000|2021-06-25 19:20:00|7461.1|7436.1|7461.2|7436.2|7462|7437|7460.4|7435.4|9
1624649100000|2021-06-25 19:25:00|7462|7437|7461.2|7436.2|7462|7437|7461.2|7436.2|2
1624649700000|2021-06-25 19:35:00|7461.3|7436.3|7463|7438|7463.1|7438.1|7461.3|7436.3|7
1624650000000|2021-06-25 19:40:00|7462.9|7437.9|7462.7|7437.7|7463|7438|7462.7|7437.7|4
1624650300000|2021-06-25 19:45:00|7462.6|7437.6|7462.9|7437.9|7462.9|7437.9|7462.5|7437.5|4
1624650600000|2021-06-25 19:50:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624650900000|2021-06-25 19:55:00|7462.6|7437.6|7457.3|7442.3|7462.6|7442.4|7457.3|7437.5|4
1624843800000|2021-06-28 01:30:00|7455|7430|7455|7430|7455|7430|7455|7430|1
1624844700000|2021-06-28 01:45:00|7455.2|7430.2|7460|7435|7460|7435|7455.2|7430.2|4
1624845600000|2021-06-28 02:00:00|7460.3|7435.3|7460|7435|7460.3|7435.3|7460|7435|2
1624845900000|2021-06-28 02:05:00|7460.2|7435.2|7466.8|7441.8|7466.8|7441.8|7456.8|7435|5
1624846200000|2021-06-28 02:10:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1624846800000|2021-06-28 02:20:00|7466.8|7441.8|7469|7444|7469|7444|7466.8|7441.8|3
1624847100000|2021-06-28 02:25:00|7464.8|7439.8|7465.1|7440.1|7465.3|7440.3|7464.4|7439.4|12
1624847400000|2021-06-28 02:30:00|7464|7439|7462.6|7437.6|7464|7439|7462.6|7437.6|3
1624847700000|2021-06-28 02:35:00|7464.1|7439.1|7463.3|7438.3|7464.1|7439.1|7461.6|7436.6|4
1624848000000|2021-06-28 02:40:00|7465.8|7440.8|7460.3|7435.3|7465.8|7440.8|7460.3|7435.3|4
1624848300000|2021-06-28 02:45:00|7462.8|7437.8|7459.3|7434.3|7462.8|7437.8|7459.3|7434.3|4
1624848600000|2021-06-28 02:50:00|7459.2|7434.2|7458.3|7433.3|7459.3|7434.3|7458.3|7433.3|3
1624848900000|2021-06-28 02:55:00|7458.5|7433.5|7458.6|7433.6|7458.6|7433.6|7458.5|7433.5|2
1624849200000|2021-06-28 03:00:00|7458.5|7433.5|7460.1|7435.1|7462.6|7437.6|7458.5|7433.5|14
1624850100000|2021-06-28 03:15:00|7462.6|7437.6|7463|7438|7463|7438|7462.6|7437.6|2
1624850700000|2021-06-28 03:25:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1624851000000|2021-06-28 03:30:00|7462|7437|7456|7441|7463.8|7441|7455.7|7435.5|101
1624851300000|2021-06-28 03:35:00|7456.1|7441.1|7456.2|7441.2|7456.4|7441.4|7454.8|7439.8|131
1624851600000|2021-06-28 03:40:00|7456.3|7441.3|7455.3|7440.3|7456.5|7441.5|7454.7|7439.7|66
1624851900000|2021-06-28 03:45:00|7455.1|7440.1|7456.5|7441.5|7456.9|7441.9|7454.6|7439.6|47
1624852200000|2021-06-28 03:50:00|7456.6|7441.6|7456.8|7441.8|7457.1|7442.1|7456.3|7441.3|66
1624852500000|2021-06-28 03:55:00|7456.6|7441.6|7457.4|7442.4|7458|7443|7456.2|7441.2|41
1624852800000|2021-06-28 04:00:00|7457.5|7442.5|7457.9|7442.9|7457.9|7442.9|7456.3|7441.3|42
1624853100000|2021-06-28 04:05:00|7458|7443|7459.7|7444.7|7460.6|7445.6|7458|7443|53
1624853400000|2021-06-28 04:10:00|7459.8|7444.8|7460.5|7445.5|7460.6|7445.6|7459.7|7444.7|22
1624853700000|2021-06-28 04:15:00|7460.6|7445.6|7460.9|7445.9|7463.9|7448.9|7460.6|7445.6|110
1624854000000|2021-06-28 04:20:00|7461|7446|7460.4|7445.4|7461.1|7446.1|7460.3|7445.3|34
1624854300000|2021-06-28 04:25:00|7460.2|7445.2|7460.1|7445.1|7461.1|7446.1|7459.8|7444.8|31
1624854600000|2021-06-28 04:30:00|7460|7445|7459.3|7444.3|7460|7445|7459.2|7444.2|20
1624854900000|2021-06-28 04:35:00|7459.2|7444.2|7457.1|7442.1|7459.3|7444.3|7456.7|7441.7|56
1624855200000|2021-06-28 04:40:00|7457.2|7442.2|7461.3|7446.3|7461.3|7446.3|7457.1|7442.1|53
1624855500000|2021-06-28 04:45:00|7461.2|7446.2|7460.6|7445.6|7461.4|7446.4|7460.3|7445.3|59
1624855800000|2021-06-28 04:50:00|7460.7|7445.7|7460.7|7445.7|7460.9|7445.9|7460.6|7445.6|18
1624856100000|2021-06-28 04:55:00|7460.6|7445.6|7459.3|7444.3|7460.7|7445.7|7459|7444|35
1624856400000|2021-06-28 05:00:00|7459.2|7444.2|7458.3|7443.3|7459.9|7444.9|7458.3|7443.3|40
1624856700000|2021-06-28 05:05:00|7458.1|7443.1|7457.2|7442.2|7458.1|7443.1|7457|7442|41
1624857000000|2021-06-28 05:10:00|7457.3|7442.3|7457.4|7442.4|7457.8|7442.8|7456.6|7441.6|57
1624857300000|2021-06-28 05:15:00|7457.3|7442.3|7456.1|7441.1|7457.4|7442.4|7456.1|7441.1|26
1624857600000|2021-06-28 05:20:00|7455.8|7440.8|7454.6|7439.6|7456.1|7441.1|7454.6|7439.6|29
1624857900000|2021-06-28 05:25:00|7454.7|7439.7|7455.2|7440.2|7455.3|7440.3|7454.6|7439.6|32
1624858200000|2021-06-28 05:30:00|7455.1|7440.1|7454.6|7439.6|7455.2|7440.2|7453.9|7438.9|38
1624858500000|2021-06-28 05:35:00|7454.8|7439.8|7455.2|7440.2|7455.6|7440.6|7454.7|7439.7|28
1624858800000|2021-06-28 05:40:00|7455.9|7440.9|7455.2|7440.2|7456|7441|7455.2|7440.2|14
1624859100000|2021-06-28 05:45:00|7455.1|7440.1|7453.6|7438.6|7455.1|7440.1|7453.4|7438.4|33
1624859400000|2021-06-28 05:50:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7452.6|7437.6|30
1624859700000|2021-06-28 05:55:00|7453.4|7438.4|7452.7|7437.7|7453.7|7438.7|7452.7|7437.7|37
1624860000000|2021-06-28 06:00:00|7452.6|7437.6|7453.2|7438.2|7453.5|7438.5|7452.3|7437.3|30
1624860300000|2021-06-28 06:05:00|7453.3|7438.3|7453.7|7438.7|7454.2|7439.2|7453.3|7438.3|35
1624860600000|2021-06-28 06:10:00|7453.5|7438.5|7453.7|7438.7|7453.7|7438.7|7453.2|7438.2|22
1624860900000|2021-06-28 06:15:00|7453.5|7438.5|7453.3|7438.3|7453.5|7438.5|7451.2|7436.2|58
1624861200000|2021-06-28 06:20:00|7453.1|7438.1|7452.9|7437.9|7453.3|7438.3|7452.4|7437.4|18
1624861500000|2021-06-28 06:25:00|7453|7438|7453.2|7438.2|7453.3|7438.3|7453|7438|7
1624861800000|2021-06-28 06:30:00|7453.1|7438.1|7453.1|7438.1|7453.6|7438.6|7453.1|7438.1|22
1624862100000|2021-06-28 06:35:00|7453.2|7438.2|7453.3|7438.3|7453.7|7438.7|7453.1|7438.1|26
1624862400000|2021-06-28 06:40:00|7453.2|7438.2|7453.5|7438.5|7453.9|7438.9|7453.1|7438.1|21
1624862700000|2021-06-28 06:45:00|7453.8|7438.8|7454.5|7439.5|7454.5|7439.5|7453.2|7438.2|40
1624863000000|2021-06-28 06:50:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7454.3|7439.3|3
1624863300000|2021-06-28 06:55:00|7454.3|7439.3|7453.7|7438.7|7454.3|7439.3|7453.1|7438.1|27
1624863600000|2021-06-28 07:00:00|7453.8|7438.8|7452.5|7437.5|7454.2|7439.2|7452.1|7437.1|57
1624863900000|2021-06-28 07:05:00|7452.6|7437.6|7452.8|7437.8|7453.2|7438.2|7452.6|7437.6|17
1624864200000|2021-06-28 07:10:00|7453|7438|7453.1|7438.1|7453.5|7438.5|7452.8|7437.8|31
1624864500000|2021-06-28 07:15:00|7453.4|7438.4|7453.5|7438.5|7453.5|7438.5|7452.8|7437.8|49
1624864800000|2021-06-28 07:20:00|7453.4|7438.4|7453.5|7438.5|7453.8|7438.8|7452.5|7437.5|25
1624865100000|2021-06-28 07:25:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.2|7438.2|65
1624865400000|2021-06-28 07:30:00|7453.9|7438.9|7453.8|7438.8|7454.1|7439.1|7453.1|7438.1|55
1624865700000|2021-06-28 07:35:00|7454|7439|7454.3|7439.3|7454.8|7439.8|7453.9|7438.9|35
1624866000000|2021-06-28 07:40:00|7454.4|7439.4|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|13
1624866300000|2021-06-28 07:45:00|7454.6|7439.6|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|9
1624866600000|2021-06-28 07:50:00|7454.5|7439.5|7454.5|7439.5|7454.7|7439.7|7454.5|7439.5|21
1624866900000|2021-06-28 07:55:00|7454.6|7439.6|7455|7440|7455.1|7440.1|7454.2|7439.2|42
1624867200000|2021-06-28 08:00:00|7454.4|7439.4|7454.6|7439.6|7455.1|7440.1|7453.9|7438.9|35
1624867500000|2021-06-28 08:05:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|31
1624867800000|2021-06-28 08:10:00|7455.4|7440.4|7455.1|7440.1|7455.5|7440.5|7454.8|7439.8|32
1624868100000|2021-06-28 08:15:00|7455.2|7440.2|7455.4|7440.4|7455.9|7440.9|7455.1|7440.1|33
1624868400000|2021-06-28 08:20:00|7455.3|7440.3|7455.4|7440.4|7455.6|7440.6|7454.6|7439.6|38
1624868700000|2021-06-28 08:25:00|7455.3|7440.3|7454.3|7439.3|7455.4|7440.4|7454|7439|34
1624869000000|2021-06-28 08:30:00|7454.4|7439.4|7454.1|7439.1|7455.2|7440.2|7454|7439|56
1624869300000|2021-06-28 08:35:00|7454.2|7439.2|7454.7|7439.7|7454.7|7439.7|7454.2|7439.2|18
1624869600000|2021-06-28 08:40:00|7454.9|7439.9|7454.2|7439.2|7455.1|7440.1|7454.1|7439.1|43
1624869900000|2021-06-28 08:45:00|7454.6|7439.6|7454.2|7439.2|7454.7|7439.7|7453.9|7438.9|35
1624870200000|2021-06-28 08:50:00|7454.3|7439.3|7454.1|7439.1|7454.3|7439.3|7454.1|7439.1|11
1624870500000|2021-06-28 08:55:00|7454|7439|7453.9|7438.9|7454.4|7439.4|7453.4|7438.4|27
1624870800000|2021-06-28 09:00:00|7453.8|7438.8|7452.9|7437.9|7453.9|7438.9|7452.4|7437.4|59
1624871100000|2021-06-28 09:05:00|7452.8|7437.8|7450.9|7435.9|7452.8|7437.8|7450.8|7435.8|23
1624871400000|2021-06-28 09:10:00|7451.4|7436.4|7452.4|7437.4|7452.5|7437.5|7451.4|7436.4|35
1624871700000|2021-06-28 09:15:00|7452.1|7437.1|7453.3|7438.3|7453.4|7438.4|7451.9|7436.9|48
1624872000000|2021-06-28 09:20:00|7453.2|7438.2|7453.3|7438.3|7453.4|7438.4|7452.6|7437.6|11
1624872300000|2021-06-28 09:25:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.2|7438.2|2
1624872600000|2021-06-28 09:30:00|7452.9|7437.9|7453|7438|7453.1|7438.1|7452.7|7437.7|16
1624872900000|2021-06-28 09:35:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7452.4|7437.4|12
1624873200000|2021-06-28 09:40:00|7452.5|7437.5|7451.3|7436.3|7452.5|7437.5|7451.1|7436.1|18
1624873500000|2021-06-28 09:45:00|7451.4|7436.4|7452.3|7437.3|7452.4|7437.4|7451.4|7436.4|22
1624873800000|2021-06-28 09:50:00|7452.4|7437.4|7451.6|7436.6|7452.8|7437.8|7451.6|7436.6|51
1624874100000|2021-06-28 09:55:00|7451.5|7436.5|7452.5|7437.5|7452.7|7437.7|7451.1|7436.1|39
1624874400000|2021-06-28 10:00:00|7452.6|7437.6|7451.3|7436.3|7452.7|7437.7|7450.9|7435.9|24
1624874700000|2021-06-28 10:05:00|7451.4|7436.4|7451.1|7436.1|7451.4|7436.4|7450.7|7435.7|9
1624875000000|2021-06-28 10:10:00|7451.2|7436.2|7450.6|7435.6|7451.3|7436.3|7450.3|7435.3|10
1624875300000|2021-06-28 10:15:00|7450.8|7435.8|7450.9|7435.9|7451.5|7436.5|7450.8|7435.8|11
1624875600000|2021-06-28 10:20:00|7450.8|7435.8|7451.4|7436.4|7451.4|7436.4|7450.8|7435.8|13
1624875900000|2021-06-28 10:25:00|7451.3|7436.3|7450.8|7435.8|7451.6|7436.6|7450.8|7435.8|9
1624876200000|2021-06-28 10:30:00|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|26
1624876500000|2021-06-28 10:35:00|7450.9|7435.9|7451.8|7436.8|7451.8|7436.8|7450.8|7435.8|29
1624876800000|2021-06-28 10:40:00|7452|7437|7452.5|7437.5|7452.6|7437.6|7451.5|7436.5|20
1624877100000|2021-06-28 10:45:00|7452.3|7437.3|7452.7|7437.7|7452.7|7437.7|7452.2|7437.2|8
1624877400000|2021-06-28 10:50:00|7452.6|7437.6|7452.5|7437.5|7452.8|7437.8|7452.3|7437.3|8
1624877700000|2021-06-28 10:55:00|7452.3|7437.3|7452|7437|7452.6|7437.6|7452|7437|7
1624878000000|2021-06-28 11:00:00|7451.7|7436.7|7452.7|7437.7|7452.8|7437.8|7451.7|7436.7|13
1624878300000|2021-06-28 11:05:00|7452.8|7437.8|7452.8|7437.8|7452.8|7437.8|7452.7|7437.7|7
1624878600000|2021-06-28 11:10:00|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|6
1624878900000|2021-06-28 11:15:00|7453.1|7438.1|7452.2|7437.2|7453.1|7438.1|7452.1|7437.1|45
1624879200000|2021-06-28 11:20:00|7452.1|7437.1|7452.6|7437.6|7452.7|7437.7|7452|7437|18
1624879500000|2021-06-28 11:25:00|7452.7|7437.7|7453.4|7438.4|7453.7|7438.7|7452.5|7437.5|40
1624879800000|2021-06-28 11:30:00|7453.7|7438.7|7455|7440|7455|7440|7453.7|7438.7|13
1624880100000|2021-06-28 11:35:00|7456|7441|7462.5|7437.5|7463.6|7442.3|7456|7436|23
1624880400000|2021-06-28 11:40:00|7462.6|7437.6|7459.1|7444.1|7462.6|7444.1|7458|7437.6|12
1624880700000|2021-06-28 11:45:00|7459.2|7444.2|7459.4|7444.4|7459.5|7444.5|7459.2|7444.2|4
1624881000000|2021-06-28 11:50:00|7459.5|7444.5|7460|7445|7460.3|7445.3|7459.3|7444.3|22
1624881300000|2021-06-28 11:55:00|7460.2|7445.2|7467.8|7442.8|7467.8|7447.8|7459.9|7442.3|33
1624881600000|2021-06-28 12:00:00|7467.4|7442.4|7463|7448|7467.4|7448|7460.7|7442|36
1624881900000|2021-06-28 12:05:00|7463.1|7448.1|7463.2|7448.2|7463.6|7448.6|7462.9|7447.9|18
1624882200000|2021-06-28 12:10:00|7463.3|7448.3|7462.1|7447.1|7464|7449|7462.1|7447.1|25
1624882500000|2021-06-28 12:15:00|7462.2|7447.2|7463.5|7448.5|7463.5|7448.5|7461.8|7446.8|23
1624882800000|2021-06-28 12:20:00|7463.7|7448.7|7462.4|7447.4|7463.7|7448.7|7462.2|7447.2|17
1624883100000|2021-06-28 12:25:00|7462.7|7447.7|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|15
1624883400000|2021-06-28 12:30:00|7463.5|7448.5|7462.8|7447.8|7463.7|7448.7|7462.6|7447.6|24
1624883700000|2021-06-28 12:35:00|7463.1|7448.1|7462.8|7447.8|7463.1|7448.1|7462.6|7447.6|17
1624884000000|2021-06-28 12:40:00|7462.9|7447.9|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|18
1624884300000|2021-06-28 12:45:00|7464.3|7449.3|7463.5|7448.5|7464.4|7449.4|7463.5|7448.5|25
1624884600000|2021-06-28 12:50:00|7463|7448|7462.9|7447.9|7463|7448|7462.6|7447.6|21
1624884900000|2021-06-28 12:55:00|7463|7448|7462.1|7447.1|7463.3|7448.3|7461.9|7446.9|47
1624885200000|2021-06-28 13:00:00|7461.9|7446.9|7462.8|7447.8|7463|7448|7461.9|7446.9|20
1624885500000|2021-06-28 13:05:00|7462.7|7447.7|7462.1|7447.1|7462.8|7447.8|7462|7447|50
1624885800000|2021-06-28 13:10:00|7461.9|7446.9|7462|7447|7462.7|7447.7|7461.3|7446.3|18
1624886100000|2021-06-28 13:15:00|7462.1|7447.1|7462.5|7447.5|7468.1|7448.2|7461.3|7442.7|35
1624886400000|2021-06-28 13:20:00|7462.3|7447.3|7462|7447|7462.3|7447.3|7461.2|7446.2|10
1624886700000|2021-06-28 13:25:00|7461.9|7446.9|7462.2|7447.2|7462.2|7447.2|7461.7|7446.7|6
1624887000000|2021-06-28 13:30:00|7462.3|7447.3|7462.6|7447.6|7463.4|7448.4|7462.3|7447.3|7
1624887300000|2021-06-28 13:35:00|7462.5|7447.5|7463.8|7448.8|7464|7449|7462.5|7447.5|13
1624887600000|2021-06-28 13:40:00|7463.7|7448.7|7463.4|7448.4|7463.7|7448.7|7463.1|7448.1|24
1624888200000|2021-06-28 13:50:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7463.4|7448.4|4
1624888500000|2021-06-28 13:55:00|7463.5|7448.5|7461.5|7446.5|7463.7|7448.7|7461.5|7446.5|26
1624888800000|2021-06-28 14:00:00|7461.4|7446.4|7460.9|7445.9|7461.7|7446.7|7460.9|7445.9|17
1624889100000|2021-06-28 14:05:00|7461.2|7446.2|7458.9|7443.9|7463.9|7446.2|7458.5|7437.6|86
1624889400000|2021-06-28 14:10:00|7458.8|7443.8|7458.6|7443.6|7459.4|7444.4|7458.5|7443.5|31
1624889700000|2021-06-28 14:15:00|7458.7|7443.7|7457.8|7442.8|7458.7|7443.7|7457.5|7442.5|25
1624890000000|2021-06-28 14:20:00|7457.7|7442.7|7457.5|7442.5|7459|7444|7457.5|7442.5|41
1624890300000|2021-06-28 14:25:00|7457.4|7442.4|7457.8|7442.8|7465|7443.1|7457.3|7440|18
1624890600000|2021-06-28 14:30:00|7458.1|7443.1|7459.1|7444.1|7465.7|7444.1|7458|7440.3|26
1624890900000|2021-06-28 14:35:00|7459.2|7444.2|7461|7446|7467.4|7447.3|7459|7442.2|46
1624891200000|2021-06-28 14:40:00|7460.9|7445.9|7463.6|7448.6|7464.1|7449.1|7460.9|7445.9|94
1624891500000|2021-06-28 14:45:00|7463.7|7448.7|7462.1|7447.1|7463.8|7448.8|7461.7|7446.7|85
1624891800000|2021-06-28 14:50:00|7467.1|7442.1|7461|7446|7467.1|7447.9|7460.4|7441.3|55
1624892100000|2021-06-28 14:55:00|7460.9|7445.9|7461.4|7446.4|7462.6|7447.6|7460.6|7445.6|29
1624892400000|2021-06-28 15:00:00|7461.5|7446.5|7460.7|7445.7|7467.4|7449.8|7460.7|7440.9|81
1624892700000|2021-06-28 15:05:00|7460.8|7445.8|7461.8|7446.8|7466.6|7447|7459.3|7440.1|65
1624893000000|2021-06-28 15:10:00|7462|7447|7463.7|7448.7|7463.7|7448.7|7461.8|7446.8|9
1624893300000|2021-06-28 15:15:00|7463.6|7448.6|7465.1|7450.1|7465.1|7450.1|7463.5|7448.5|11
1624893600000|2021-06-28 15:20:00|7465|7450|7464.3|7449.3|7465.1|7450.1|7463.3|7448.3|25
1624893900000|2021-06-28 15:25:00|7463.6|7448.6|7465|7450|7465|7450|7463.5|7448.5|13
1624894200000|2021-06-28 15:30:00|7465.6|7450.6|7464.8|7449.8|7465.8|7450.8|7464.1|7449.1|16
1624894500000|2021-06-28 15:35:00|7464.5|7449.5|7464.8|7449.8|7465|7450|7463.3|7448.3|16
1624894800000|2021-06-28 15:40:00|7465.2|7450.2|7464.8|7449.8|7465.8|7450.8|7464.8|7449.8|16
1624895100000|2021-06-28 15:45:00|7464.7|7449.7|7464.9|7449.9|7465.9|7450.9|7464.7|7449.7|19
1624895700000|2021-06-28 15:55:00|7464.8|7449.8|7462.3|7447.3|7464.8|7449.8|7462.3|7447.3|6
1624896000000|2021-06-28 16:00:00|7461.8|7446.8|7458.8|7443.8|7461.8|7446.8|7458.4|7443.4|53
1624896300000|2021-06-28 16:05:00|7458.9|7443.9|7458.6|7443.6|7459.8|7444.8|7457.8|7442.8|28
1624896600000|2021-06-28 16:10:00|7458.8|7443.8|7465.2|7440.2|7465.4|7445.9|7458.7|7440.1|17
1624896900000|2021-06-28 16:15:00|7465.1|7440.1|7465.1|7440.1|7465.2|7440.2|7464.9|7439.9|7
1624897200000|2021-06-28 16:20:00|7465|7440|7465.2|7440.2|7465.2|7440.2|7465|7440|35
1624897500000|2021-06-28 16:25:00|7465.1|7440.1|7465|7440|7465.2|7440.2|7465|7440|22
1624897800000|2021-06-28 16:30:00|7465.1|7440.1|7459.3|7444.3|7465.2|7444.4|7459.2|7438.9|26
1624898100000|2021-06-28 16:35:00|7459.2|7444.2|7459.3|7444.3|7464|7444.4|7458.5|7438.9|17
1624898400000|2021-06-28 16:40:00|7460.1|7445.1|7464.9|7439.9|7465|7445.6|7459.4|7439.9|20
1624898700000|2021-06-28 16:45:00|7465|7440|7465|7440|7465.4|7445.3|7460|7439.9|42
1624899000000|2021-06-28 16:50:00|7465.1|7440.1|7459.3|7444.3|7465.1|7444.3|7459.3|7439.4|19
1624899300000|2021-06-28 16:55:00|7459.7|7444.7|7459.4|7444.4|7459.7|7444.7|7459.3|7444.3|18
1624899600000|2021-06-28 17:00:00|7459.3|7444.3|7459.2|7444.2|7459.6|7444.6|7458.9|7443.9|30
1624899900000|2021-06-28 17:05:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1624900200000|2021-06-28 17:10:00|7459|7444|7459|7444|7459.2|7444.2|7458.8|7443.8|18
1624900500000|2021-06-28 17:15:00|7459.3|7444.3|7460.1|7445.1|7460.1|7445.1|7459.3|7444.3|7
1624900800000|2021-06-28 17:20:00|7459.8|7444.8|7459.5|7444.5|7459.8|7444.8|7459.5|7444.5|10
1624901100000|2021-06-28 17:25:00|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|11
1624901400000|2021-06-28 17:30:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|16
1624901700000|2021-06-28 17:35:00|7459.5|7444.5|7459.2|7444.2|7459.9|7444.9|7459.2|7444.2|84
1624902300000|2021-06-28 17:45:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|1
1624902900000|2021-06-28 17:55:00|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|7459.4|7444.4|1
1624903200000|2021-06-28 18:00:00|7459.5|7444.5|7459.9|7444.9|7460.1|7445.1|7459.2|7444.2|22
1624903500000|2021-06-28 18:05:00|7460.1|7445.1|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|6
1624903800000|2021-06-28 18:10:00|7459.9|7444.9|7459.1|7444.1|7460.1|7445.1|7459.1|7444.1|13
1624904700000|2021-06-28 18:25:00|7458.9|7443.9|7458.4|7443.4|7459.1|7444.1|7458.4|7443.4|8
1624905300000|2021-06-28 18:35:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|26
1624905600000|2021-06-28 18:40:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|16
1624905900000|2021-06-28 18:45:00|7458.6|7443.6|7458|7443|7458.6|7443.6|7458|7443|6
1624906500000|2021-06-28 18:55:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458|7443|8
1624906800000|2021-06-28 19:00:00|7458.4|7443.4|7458.6|7443.6|7458.8|7443.8|7458.1|7443.1|12
1624907100000|2021-06-28 19:05:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.6|7443.6|7
1624907700000|2021-06-28 19:15:00|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|5
1624908000000|2021-06-28 19:20:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.7|7443.7|4
1624908300000|2021-06-28 19:25:00|7459|7444|7459|7444|7459|7444|7459|7444|1
1624908600000|2021-06-28 19:30:00|7460.1|7445.1|7459|7444|7460.1|7445.1|7459|7444|5
1624908900000|2021-06-28 19:35:00|7458.3|7443.3|7459.2|7444.2|7459.2|7444.2|7457.9|7442.9|11
1624909200000|2021-06-28 19:40:00|7459.3|7444.3|7459.1|7444.1|7459.3|7444.3|7458.9|7443.9|10
1624909500000|2021-06-28 19:45:00|7459|7444|7460|7445|7460.8|7445.8|7459|7444|17
1624909800000|2021-06-28 19:50:00|7459.8|7444.8|7459.8|7444.8|7460|7445|7459.7|7444.7|4
1624910100000|2021-06-28 19:55:00|7460|7445|7459.2|7444.2|7460|7445|7459.1|7444.1|7
1624930200000|2021-06-29 01:30:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|1
1624932900000|2021-06-29 02:15:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1624933200000|2021-06-29 02:20:00|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|7464.5|7439.5|1
1624933500000|2021-06-29 02:25:00|7465.1|7440.1|7460|7435|7467|7442|7460|7435|6
1624934100000|2021-06-29 02:35:00|7460.1|7435.1|7460.2|7435.2|7460.2|7435.2|7460.1|7435.1|2
1624934400000|2021-06-29 02:40:00|7460.1|7435.1|7460.6|7435.6|7460.7|7435.7|7460|7435|5
1624935000000|2021-06-29 02:50:00|7461.5|7436.5|7462.5|7437.5|7463.5|7438.5|7461.5|7436.5|4
1624935600000|2021-06-29 03:00:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624936200000|2021-06-29 03:10:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1624937100000|2021-06-29 03:25:00|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|7462.8|7437.8|1
1624937400000|2021-06-29 03:30:00|7463.1|7438.1|7464|7449|7466.9|7449.6|7460.6|7438.1|117
1624937700000|2021-06-29 03:35:00|7463.8|7448.8|7463.7|7448.7|7464.4|7449.4|7463.5|7448.5|21
1624938000000|2021-06-29 03:40:00|7463.8|7448.8|7462|7447|7464.2|7449.2|7461.3|7446.3|55
1624938300000|2021-06-29 03:45:00|7461.9|7446.9|7462.7|7447.7|7463.2|7448.2|7461.6|7446.6|30
1624938600000|2021-06-29 03:50:00|7462.6|7447.6|7462.7|7447.7|7463|7448|7462.4|7447.4|22
1624938900000|2021-06-29 03:55:00|7462.6|7447.6|7461.4|7446.4|7462.6|7447.6|7461.4|7446.4|10
1624939200000|2021-06-29 04:00:00|7461.1|7446.1|7460.7|7445.7|7461.7|7446.7|7459.8|7444.8|41
1624939500000|2021-06-29 04:05:00|7460.6|7445.6|7460.7|7445.7|7461.2|7446.2|7460.4|7445.4|17
1624939800000|2021-06-29 04:10:00|7460.8|7445.8|7461.2|7446.2|7462.2|7447.2|7460.7|7445.7|42
1624940100000|2021-06-29 04:15:00|7461|7446|7461.2|7446.2|7461.4|7446.4|7460.2|7445.2|27
1624940400000|2021-06-29 04:20:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1624940700000|2021-06-29 04:25:00|7461|7446|7461.3|7446.3|7461.3|7446.3|7461|7446|3
1624941000000|2021-06-29 04:30:00|7461.2|7446.2|7459.4|7444.4|7461.2|7446.2|7459.1|7444.1|32
1624941300000|2021-06-29 04:35:00|7459.3|7444.3|7460.1|7445.1|7460.3|7445.3|7459.2|7444.2|22
1624941600000|2021-06-29 04:40:00|7460|7445|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|26
1624941900000|2021-06-29 04:45:00|7459.4|7444.4|7456.6|7441.6|7459.4|7444.4|7456.4|7441.4|38
1624942200000|2021-06-29 04:50:00|7456.7|7441.7|7458.4|7443.4|7458.4|7443.4|7456.7|7441.7|24
1624942500000|2021-06-29 04:55:00|7458.3|7443.3|7456.7|7441.7|7458.7|7443.7|7456.7|7441.7|33
1624942800000|2021-06-29 05:00:00|7456.8|7441.8|7456.6|7441.6|7456.8|7441.8|7455.7|7440.7|28
1624943100000|2021-06-29 05:05:00|7456.3|7441.3|7456.2|7441.2|7456.7|7441.7|7456.2|7441.2|12
1624943400000|2021-06-29 05:10:00|7456.3|7441.3|7456.6|7441.6|7456.6|7441.6|7456.3|7441.3|10
1624943700000|2021-06-29 05:15:00|7456.8|7441.8|7455.8|7440.8|7457|7442|7455.7|7440.7|11
1624944000000|2021-06-29 05:20:00|7455.6|7440.6|7456.9|7441.9|7456.9|7441.9|7455.1|7440.1|28
1624944300000|2021-06-29 05:25:00|7456.8|7441.8|7456.2|7441.2|7456.8|7441.8|7455.8|7440.8|14
1624944600000|2021-06-29 05:30:00|7456.1|7441.1|7455.9|7440.9|7456.2|7441.2|7454.6|7439.6|53
1624944900000|2021-06-29 05:35:00|7455.8|7440.8|7455.9|7440.9|7456.2|7441.2|7455.7|7440.7|23
1624945200000|2021-06-29 05:40:00|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|38
1624945500000|2021-06-29 05:45:00|7456.3|7441.3|7456.5|7441.5|7456.8|7441.8|7455.9|7440.9|19
1624945800000|2021-06-29 05:50:00|7456.4|7441.4|7455.3|7440.3|7456.4|7441.4|7455|7440|23
1624946100000|2021-06-29 05:55:00|7455.2|7440.2|7454.8|7439.8|7456.3|7441.3|7454.4|7439.4|42
1624946400000|2021-06-29 06:00:00|7454.9|7439.9|7455|7440|7455.3|7440.3|7454.4|7439.4|23
1624946700000|2021-06-29 06:05:00|7455.1|7440.1|7455|7440|7455.8|7440.8|7454.8|7439.8|23
1624947000000|2021-06-29 06:10:00|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7453.8|7438.8|41
1624947300000|2021-06-29 06:15:00|7454.2|7439.2|7453.9|7438.9|7454.3|7439.3|7453.8|7438.8|25
1624947600000|2021-06-29 06:20:00|7453.7|7438.7|7454.3|7439.3|7454.3|7439.3|7453.7|7438.7|48
1624947900000|2021-06-29 06:25:00|7454.5|7439.5|7454.1|7439.1|7454.6|7439.6|7454.1|7439.1|20
1624948200000|2021-06-29 06:30:00|7454|7439|7454.2|7439.2|7454.3|7439.3|7453.7|7438.7|39
1624948500000|2021-06-29 06:35:00|7454.1|7439.1|7454.4|7439.4|7454.6|7439.6|7454|7439|15
1624948800000|2021-06-29 06:40:00|7454.5|7439.5|7455.3|7440.3|7455.3|7440.3|7454.5|7439.5|33
1624949100000|2021-06-29 06:45:00|7455.2|7440.2|7455.9|7440.9|7456.3|7441.3|7455.1|7440.1|33
1624949400000|2021-06-29 06:50:00|7456.2|7441.2|7455.8|7440.8|7456.2|7441.2|7455.6|7440.6|19
1624949700000|2021-06-29 06:55:00|7455.9|7440.9|7455|7440|7455.9|7440.9|7454.6|7439.6|25
1624950000000|2021-06-29 07:00:00|7455.2|7440.2|7455.2|7440.2|7455.7|7440.7|7454.9|7439.9|34
1624950300000|2021-06-29 07:05:00|7455.3|7440.3|7455.8|7440.8|7456.2|7441.2|7455.3|7440.3|9
1624950600000|2021-06-29 07:10:00|7455.9|7440.9|7455.7|7440.7|7456.1|7441.1|7455.4|7440.4|34
1624950900000|2021-06-29 07:15:00|7455.8|7440.8|7456.6|7441.6|7457|7442|7455.2|7440.2|30
1624951200000|2021-06-29 07:20:00|7456.5|7441.5|7456.6|7441.6|7456.7|7441.7|7456.1|7441.1|22
1624951500000|2021-06-29 07:25:00|7456.5|7441.5|7457.1|7442.1|7457.3|7442.3|7456.4|7441.4|40
1624951800000|2021-06-29 07:30:00|7457|7442|7456.6|7441.6|7457|7442|7455.5|7440.5|25
1624952100000|2021-06-29 07:35:00|7456.5|7441.5|7456.3|7441.3|7457.3|7442.3|7456.3|7441.3|44
1624952400000|2021-06-29 07:40:00|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|13
1624952700000|2021-06-29 07:45:00|7457|7442|7457.4|7442.4|7457.4|7442.4|7456.8|7441.8|17
1624953000000|2021-06-29 07:50:00|7457.3|7442.3|7457.3|7442.3|7457.8|7442.8|7457.3|7442.3|14
1624953300000|2021-06-29 07:55:00|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.5|7441.5|10
1624953600000|2021-06-29 08:00:00|7457.2|7442.2|7458.3|7443.3|7458.3|7443.3|7457.2|7442.2|10
1624953900000|2021-06-29 08:05:00|7458.4|7443.4|7459.3|7444.3|7460.8|7445.8|7458.4|7443.4|55
1624954200000|2021-06-29 08:10:00|7459.2|7444.2|7459.8|7444.8|7460.1|7445.1|7459|7444|38
1624954500000|2021-06-29 08:15:00|7460|7445|7459.8|7444.8|7460|7445|7459|7444|35
1624954800000|2021-06-29 08:20:00|7459.9|7444.9|7463.1|7448.1|7464.1|7449.1|7459.9|7444.9|79
1624955100000|2021-06-29 08:25:00|7462.5|7447.5|7462.5|7447.5|7464.4|7449.4|7462.4|7447.4|32
1624955400000|2021-06-29 08:30:00|7462.4|7447.4|7461.6|7446.6|7462.4|7447.4|7461.4|7446.4|29
1624955700000|2021-06-29 08:35:00|7461.5|7446.5|7461.4|7446.4|7462.2|7447.2|7461.3|7446.3|26
1624956000000|2021-06-29 08:40:00|7461.3|7446.3|7462.6|7447.6|7463.1|7448.1|7460.8|7445.8|51
1624956300000|2021-06-29 08:45:00|7462.7|7447.7|7463.4|7448.4|7463.4|7448.4|7462.4|7447.4|33
1624956600000|2021-06-29 08:50:00|7463.3|7448.3|7461.7|7446.7|7463.4|7448.4|7461.7|7446.7|35
1624956900000|2021-06-29 08:55:00|7461.8|7446.8|7461.4|7446.4|7462.1|7447.1|7460.7|7445.7|33
1624957200000|2021-06-29 09:00:00|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|5
1624957500000|2021-06-29 09:05:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|12
1624957800000|2021-06-29 09:10:00|7461.3|7446.3|7460.5|7445.5|7461.3|7446.3|7460.5|7445.5|41
1624958100000|2021-06-29 09:15:00|7460.6|7445.6|7460.6|7445.6|7461.1|7446.1|7460.5|7445.5|28
1624958400000|2021-06-29 09:20:00|7460.7|7445.7|7460.9|7445.9|7461|7446|7460.7|7445.7|18
1624958700000|2021-06-29 09:25:00|7460.8|7445.8|7461.4|7446.4|7461.8|7446.8|7460.8|7445.8|15
1624959000000|2021-06-29 09:30:00|7461.3|7446.3|7461.1|7446.1|7461.8|7446.8|7460.6|7445.6|34
1624959300000|2021-06-29 09:35:00|7460.9|7445.9|7459.6|7444.6|7460.9|7445.9|7459|7444|41
1624959600000|2021-06-29 09:40:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7458.1|7443.1|49
1624959900000|2021-06-29 09:45:00|7459.7|7444.7|7459.9|7444.9|7460.2|7445.2|7459.7|7444.7|9
1624960200000|2021-06-29 09:50:00|7459.8|7444.8|7459.9|7444.9|7460.1|7445.1|7458.8|7443.8|29
1624960500000|2021-06-29 09:55:00|7459.7|7444.7|7456.8|7441.8|7459.7|7444.7|7456.8|7441.8|38
1624960800000|2021-06-29 10:00:00|7456.7|7441.7|7455.8|7440.8|7456.9|7441.9|7455|7440|31
1624961100000|2021-06-29 10:05:00|7455.9|7440.9|7455.2|7440.2|7455.9|7440.9|7454.4|7439.4|21
1624961400000|2021-06-29 10:10:00|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455|7440|29
1624961700000|2021-06-29 10:15:00|7455.2|7440.2|7457.5|7442.5|7457.6|7442.6|7455.1|7440.1|30
1624962000000|2021-06-29 10:20:00|7457.2|7442.2|7459.1|7444.1|7459.1|7444.1|7457|7442|25
1624962300000|2021-06-29 10:25:00|7459|7444|7459.2|7444.2|7459.8|7444.8|7458.7|7443.7|43
1624962600000|2021-06-29 10:30:00|7459.1|7444.1|7459.6|7444.6|7460.1|7445.1|7458.8|7443.8|33
1624962900000|2021-06-29 10:35:00|7459.5|7444.5|7458.7|7443.7|7459.8|7444.8|7458.3|7443.3|26
1624963200000|2021-06-29 10:40:00|7458.6|7443.6|7458.7|7443.7|7459.3|7444.3|7458.4|7443.4|52
1624963500000|2021-06-29 10:45:00|7458.5|7443.5|7459.8|7444.8|7460.8|7445.8|7458.5|7443.5|21
1624963800000|2021-06-29 10:50:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.3|7444.3|23
1624964100000|2021-06-29 10:55:00|7459.5|7444.5|7459.8|7444.8|7460.4|7445.4|7459.3|7444.3|36
1624964400000|2021-06-29 11:00:00|7460.1|7445.1|7460.1|7445.1|7460.3|7445.3|7459.8|7444.8|30
1624964700000|2021-06-29 11:05:00|7460|7445|7462.2|7447.2|7463.4|7448.4|7459.8|7444.8|93
1624965000000|2021-06-29 11:10:00|7462.3|7447.3|7461.8|7446.8|7462.4|7447.4|7461.6|7446.6|17
1624965300000|2021-06-29 11:15:00|7461.9|7446.9|7461.7|7446.7|7461.9|7446.9|7461.7|7446.7|3
1624965600000|2021-06-29 11:20:00|7461.6|7446.6|7461.9|7446.9|7462|7447|7461.6|7446.6|9
1624965900000|2021-06-29 11:25:00|7462.1|7447.1|7460.6|7445.6|7462.1|7447.1|7460.5|7445.5|17
1624966200000|2021-06-29 11:30:00|7460.3|7445.3|7465.2|7440.2|7465.2|7445.3|7460.1|7440.2|4
1624966500000|2021-06-29 11:35:00|7465.4|7440.4|7465.6|7440.6|7466.2|7441.2|7465.4|7440.4|6
1624966800000|2021-06-29 11:40:00|7465.7|7440.7|7460.7|7445.7|7465.8|7445.9|7460.7|7440.7|6
1624967100000|2021-06-29 11:45:00|7460.8|7445.8|7461.7|7446.7|7461.7|7446.7|7460.8|7445.8|10
1624967400000|2021-06-29 11:50:00|7461.6|7446.6|7468.5|7443.5|7468.5|7448.6|7461.2|7443|29
1624967700000|2021-06-29 11:55:00|7468.6|7443.6|7468.6|7443.6|7468.6|7448.5|7463.2|7443|32
1624968000000|2021-06-29 12:00:00|7463.5|7448.5|7461.1|7446.1|7463.5|7448.5|7461.1|7446.1|29
1624968300000|2021-06-29 12:05:00|7461.2|7446.2|7466|7441|7466.4|7446.3|7461.1|7440.7|29
1624968600000|2021-06-29 12:10:00|7465.8|7440.8|7461.8|7446.8|7466|7447|7460.9|7440.7|43
1624968900000|2021-06-29 12:15:00|7461.6|7446.6|7462.7|7447.7|7462.9|7447.9|7461.5|7446.5|56
1624969200000|2021-06-29 12:20:00|7462.8|7447.8|7463.6|7448.6|7463.6|7448.6|7462.8|7447.8|32
1624969500000|2021-06-29 12:25:00|7463.7|7448.7|7463.3|7448.3|7464|7449|7463.2|7448.2|40
1624969800000|2021-06-29 12:30:00|7463.4|7448.4|7463.5|7448.5|7463.7|7448.7|7463.3|7448.3|43
1624970100000|2021-06-29 12:35:00|7463.6|7448.6|7463.5|7448.5|7463.7|7448.7|7463.4|7448.4|10
1624970400000|2021-06-29 12:40:00|7463.6|7448.6|7465.1|7450.1|7465.4|7450.4|7463.5|7448.5|36
1624970700000|2021-06-29 12:45:00|7469.8|7444.8|7465|7450|7469.9|7450.5|7463.4|7444.8|51
1624971000000|2021-06-29 12:50:00|7465.1|7450.1|7466|7451|7466|7451|7465|7450|20
1624971300000|2021-06-29 12:55:00|7465.8|7450.8|7466|7451|7466.3|7451.3|7465.6|7450.6|58
1624971600000|2021-06-29 13:00:00|7466.1|7451.1|7465.4|7450.4|7466.3|7451.3|7465.2|7450.2|60
1624971900000|2021-06-29 13:05:00|7465.2|7450.2|7466.4|7451.4|7467.4|7452.4|7465.2|7450.2|44
1624972200000|2021-06-29 13:10:00|7466.5|7451.5|7467.7|7452.7|7468.1|7453.1|7466.4|7451.4|64
1624972500000|2021-06-29 13:15:00|7467.5|7452.5|7467.4|7452.4|7468|7453|7467|7452|36
1624972800000|2021-06-29 13:20:00|7467.2|7452.2|7465.8|7450.8|7467.3|7452.3|7465.3|7450.3|28
1624973100000|2021-06-29 13:25:00|7465.7|7450.7|7464.8|7449.8|7468.9|7450.7|7463.5|7443.5|28
1624973400000|2021-06-29 13:30:00|7464.4|7449.4|7464.6|7449.6|7464.8|7449.8|7463.8|7448.8|30
1624973700000|2021-06-29 13:35:00|7464.9|7449.9|7464.8|7449.8|7465|7450|7463.9|7448.9|21
1624974000000|2021-06-29 13:40:00|7464.2|7449.2|7464.2|7449.2|7465|7450|7464.1|7449.1|24
1624974300000|2021-06-29 13:45:00|7464|7449|7463.6|7448.6|7464.5|7449.5|7463.1|7448.1|23
1624974600000|2021-06-29 13:50:00|7463.5|7448.5|7461.4|7446.4|7463.5|7448.5|7461.3|7446.3|16
1624974900000|2021-06-29 13:55:00|7461.3|7446.3|7468.9|7443.9|7468.9|7448.7|7461.3|7443.7|28
1624975200000|2021-06-29 14:00:00|7469|7444|7464.3|7449.3|7469.5|7449.3|7463.7|7444|42
1624975500000|2021-06-29 14:05:00|7464.5|7449.5|7463.8|7448.8|7465.5|7450.5|7463.7|7448.7|30
1624975800000|2021-06-29 14:10:00|7463.7|7448.7|7463.6|7448.6|7464|7449|7462.8|7447.8|16
1624976100000|2021-06-29 14:15:00|7462.4|7447.4|7464.3|7449.3|7464.3|7449.3|7461.6|7446.6|24
1624976400000|2021-06-29 14:20:00|7464.2|7449.2|7463.4|7448.4|7464.4|7449.4|7462.5|7447.5|19
1624976700000|2021-06-29 14:25:00|7463.6|7448.6|7462.3|7447.3|7464.2|7449.2|7461.8|7446.8|30
1624977000000|2021-06-29 14:30:00|7462.6|7447.6|7463.4|7448.4|7463.6|7448.6|7462.6|7447.6|23
1624977300000|2021-06-29 14:35:00|7463.6|7448.6|7463.6|7448.6|7463.8|7448.8|7463.4|7448.4|23
1624977600000|2021-06-29 14:40:00|7463.7|7448.7|7464.2|7449.2|7464.4|7449.4|7463.6|7448.6|17
1624977900000|2021-06-29 14:45:00|7463.9|7448.9|7463.4|7448.4|7463.9|7448.9|7463.3|7448.3|4
1624978200000|2021-06-29 14:50:00|7463.5|7448.5|7463.3|7448.3|7464.3|7449.3|7463.3|7448.3|12
1624978500000|2021-06-29 14:55:00|7463.5|7448.5|7462.7|7447.7|7463.8|7448.8|7462.7|7447.7|40
1624978800000|2021-06-29 15:00:00|7462.8|7447.8|7462.8|7447.8|7463.5|7448.5|7462.5|7447.5|22
1624979100000|2021-06-29 15:05:00|7462.9|7447.9|7463.4|7448.4|7463.5|7448.5|7462.7|7447.7|20
1624979400000|2021-06-29 15:10:00|7463.3|7448.3|7462.6|7447.6|7463.3|7448.3|7462.6|7447.6|44
1624979700000|2021-06-29 15:15:00|7462.7|7447.7|7462.7|7447.7|7463.1|7448.1|7462.7|7447.7|41
1624980000000|2021-06-29 15:20:00|7462.6|7447.6|7463.1|7448.1|7463.1|7448.1|7462|7447|30
1624980300000|2021-06-29 15:25:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1624980600000|2021-06-29 15:30:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|28
1624980900000|2021-06-29 15:35:00|7463|7448|7463.1|7448.1|7463.1|7448.1|7463|7448|2
1624981200000|2021-06-29 15:40:00|7463|7448|7463.1|7448.1|7463.2|7448.2|7463|7448|10
1624981500000|2021-06-29 15:45:00|7463|7448|7462.5|7447.5|7463|7448|7462.5|7447.5|37
1624981800000|2021-06-29 15:50:00|7462.6|7447.6|7460.6|7445.6|7463|7448|7460.4|7445.4|48
1624982100000|2021-06-29 15:55:00|7460.7|7445.7|7459.6|7444.6|7463.4|7445.8|7459.2|7438.2|30
1624982400000|2021-06-29 16:00:00|7459.8|7444.8|7459.6|7444.6|7459.9|7444.9|7459.4|7444.4|22
1624982700000|2021-06-29 16:05:00|7459.7|7444.7|7459.8|7444.8|7460.2|7445.2|7459.5|7444.5|18
1624983000000|2021-06-29 16:10:00|7459.9|7444.9|7460.4|7445.4|7460.4|7445.4|7459.8|7444.8|31
1624983300000|2021-06-29 16:15:00|7460|7445|7459.9|7444.9|7460.3|7445.3|7459.9|7444.9|7
1624983600000|2021-06-29 16:20:00|7459.8|7444.8|7459.8|7444.8|7460.1|7445.1|7459.8|7444.8|16
1624983900000|2021-06-29 16:25:00|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7459.1|7444.1|4
1624984200000|2021-06-29 16:30:00|7459.1|7444.1|7459.5|7444.5|7459.5|7444.5|7459.1|7444.1|6
1624984500000|2021-06-29 16:35:00|7459.7|7444.7|7459.6|7444.6|7460|7445|7459.6|7444.6|7
1624984800000|2021-06-29 16:40:00|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459.2|7444.2|9
1624985100000|2021-06-29 16:45:00|7459.2|7444.2|7458.9|7443.9|7461.8|7444.9|7457.1|7436.8|47
1624985400000|2021-06-29 16:50:00|7459|7444|7457.1|7442.1|7459|7444|7457.1|7442.1|12
1624985700000|2021-06-29 16:55:00|7457.2|7442.2|7457.6|7442.6|7458|7443|7455.1|7440.1|40
1624986000000|2021-06-29 17:00:00|7462.6|7437.6|7457.6|7442.6|7463.2|7443|7457.6|7437.5|12
1624986300000|2021-06-29 17:05:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|3
1624986600000|2021-06-29 17:10:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.7|7442.7|39
1624986900000|2021-06-29 17:15:00|7457.8|7442.8|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|34
1624987200000|2021-06-29 17:20:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.6|7442.6|7
1624987500000|2021-06-29 17:25:00|7457.9|7442.9|7457.8|7442.8|7457.9|7442.9|7457.8|7442.8|2
1624987800000|2021-06-29 17:30:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7458|7443|2
1624988100000|2021-06-29 17:35:00|7458.1|7443.1|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|9
1624988400000|2021-06-29 17:40:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.7|7442.7|12
1624988700000|2021-06-29 17:45:00|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|14
1624989000000|2021-06-29 17:50:00|7457.9|7442.9|7458|7443|7458|7443|7457.8|7442.8|14
1624989300000|2021-06-29 17:55:00|7458.1|7443.1|7458.8|7443.8|7459|7444|7458.1|7443.1|12
1624989600000|2021-06-29 18:00:00|7459|7444|7458.7|7443.7|7459|7444|7458.7|7443.7|3
1624989900000|2021-06-29 18:05:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7457.9|7442.9|9
1624990200000|2021-06-29 18:10:00|7458.3|7443.3|7458.3|7443.3|7458.4|7443.4|7458.3|7443.3|5
1624991100000|2021-06-29 18:25:00|7458.2|7443.2|7458.2|7443.2|7458.3|7443.3|7458.2|7443.2|27
1624991700000|2021-06-29 18:35:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.3|7443.3|8
1624992000000|2021-06-29 18:40:00|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|7458.4|7443.4|1
1624992300000|2021-06-29 18:45:00|7458.6|7443.6|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|2
1624992600000|2021-06-29 18:50:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.5|7443.5|7
1624992900000|2021-06-29 18:55:00|7458.7|7443.7|7459|7444|7459|7444|7458.7|7443.7|6
1624993200000|2021-06-29 19:00:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.6|7443.6|8
1624993500000|2021-06-29 19:05:00|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1624994400000|2021-06-29 19:20:00|7458.9|7443.9|7458.5|7443.5|7458.9|7443.9|7458.5|7443.5|3
1624995000000|2021-06-29 19:30:00|7458.4|7443.4|7458.5|7443.5|7458.5|7443.5|7458.4|7443.4|4
1624995300000|2021-06-29 19:35:00|7458.4|7443.4|7457.2|7442.2|7458.4|7443.4|7457|7442|20
1624995600000|2021-06-29 19:40:00|7457.1|7442.1|7457.2|7442.2|7457.2|7442.2|7457.1|7442.1|2
1624996500000|2021-06-29 19:55:00|7457.3|7442.3|7457.1|7442.1|7457.5|7442.5|7457.1|7442.1|5
1625016600000|2021-06-30 01:30:00|7456.1|7428.1|7462.6|7437.6|7464.8|7439.8|7454.6|7428.1|11
1625017200000|2021-06-30 01:40:00|7457.7|7432.7|7462|7437|7462.5|7437.5|7457.5|7432.5|5
1625017500000|2021-06-30 01:45:00|7464|7439|7464|7439|7464|7439|7464|7439|1
1625017800000|2021-06-30 01:50:00|7462|7437|7462|7437|7462|7437|7462|7437|1
1625018100000|2021-06-30 01:55:00|7462.6|7437.6|7463.5|7438.5|7463.5|7438.5|7462.6|7437.6|2
1625019000000|2021-06-30 02:10:00|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|7462.5|7437.5|1
1625019300000|2021-06-30 02:15:00|7463|7438|7463|7438|7463|7438|7463|7438|1
1625020500000|2021-06-30 02:35:00|7460.1|7435.1|7460.3|7435.3|7461.3|7436.3|7460.1|7435.1|4
1625020800000|2021-06-30 02:40:00|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|7460.4|7435.4|1
1625021700000|2021-06-30 02:55:00|7460.6|7435.6|7460.7|7435.7|7460.7|7435.7|7460.4|7435.4|7
1625022000000|2021-06-30 03:00:00|7461|7436|7463.3|7438.3|7464|7444.2|7458.9|7435.7|16
1625022300000|2021-06-30 03:05:00|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|7463.4|7438.4|1
1625023500000|2021-06-30 03:25:00|7464.6|7439.6|7465.5|7440.5|7465.5|7440.5|7464.6|7439.6|4
1625023800000|2021-06-30 03:30:00|7465.3|7440.3|7462.8|7437.8|7465.8|7440.8|7461.4|7436.4|205
1625024100000|2021-06-30 03:35:00|7457.9|7442.9|7458.4|7443.4|7464.1|7443.5|7457.9|7438|17
1625024400000|2021-06-30 03:40:00|7458.6|7443.6|7458.9|7443.9|7459.4|7444.4|7458.2|7443.2|30
1625024700000|2021-06-30 03:45:00|7458.7|7443.7|7458.2|7443.2|7458.9|7443.9|7457|7442|37
1625025000000|2021-06-30 03:50:00|7458.3|7443.3|7457.1|7442.1|7458.7|7443.7|7457|7442|23
1625025300000|2021-06-30 03:55:00|7457.2|7442.2|7456.8|7441.8|7457.3|7442.3|7456.8|7441.8|29
1625025600000|2021-06-30 04:00:00|7456.9|7441.9|7456.9|7441.9|7457.5|7442.5|7456.9|7441.9|16
1625025900000|2021-06-30 04:05:00|7456.8|7441.8|7456|7441|7456.8|7441.8|7456|7441|13
1625026200000|2021-06-30 04:10:00|7456.1|7441.1|7456.4|7441.4|7456.7|7441.7|7456|7441|13
1625026500000|2021-06-30 04:15:00|7456.3|7441.3|7456.4|7441.4|7456.7|7441.7|7456.2|7441.2|18
1625026800000|2021-06-30 04:20:00|7456.2|7441.2|7455.9|7440.9|7456.2|7441.2|7455.7|7440.7|11
1625027100000|2021-06-30 04:25:00|7456|7441|7455.8|7440.8|7456.1|7441.1|7455.5|7440.5|13
1625027400000|2021-06-30 04:30:00|7455.9|7440.9|7457.7|7442.7|7458|7443|7455.8|7440.8|40
1625027700000|2021-06-30 04:35:00|7457.8|7442.8|7457.5|7442.5|7457.8|7442.8|7457.3|7442.3|22
1625028000000|2021-06-30 04:40:00|7457.4|7442.4|7458.9|7443.9|7458.9|7443.9|7457.4|7442.4|31
1625028300000|2021-06-30 04:45:00|7459|7444|7460.2|7445.2|7461.3|7446.3|7459|7444|61
1625028600000|2021-06-30 04:50:00|7460.3|7445.3|7461.7|7446.7|7461.9|7446.9|7460.2|7445.2|28
1625028900000|2021-06-30 04:55:00|7461.8|7446.8|7460.8|7445.8|7461.8|7446.8|7460.8|7445.8|20
1625029200000|2021-06-30 05:00:00|7460.7|7445.7|7460.3|7445.3|7460.9|7445.9|7459.7|7444.7|63
1625029500000|2021-06-30 05:05:00|7460.2|7445.2|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|20
1625029800000|2021-06-30 05:10:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7458.4|7443.4|32
1625030100000|2021-06-30 05:15:00|7458.6|7443.6|7458.5|7443.5|7458.9|7443.9|7458.1|7443.1|23
1625030400000|2021-06-30 05:20:00|7458.1|7443.1|7459.9|7444.9|7460.9|7445.9|7458|7443|55
1625030700000|2021-06-30 05:25:00|7459.8|7444.8|7461.3|7446.3|7462.1|7447.1|7459.8|7444.8|38
1625031000000|2021-06-30 05:30:00|7461.4|7446.4|7462|7447|7463.1|7448.1|7461.4|7446.4|61
1625031300000|2021-06-30 05:35:00|7462.2|7447.2|7461.9|7446.9|7462.5|7447.5|7461.9|7446.9|16
1625031600000|2021-06-30 05:40:00|7462|7447|7466.1|7451.1|7466.1|7451.1|7462|7447|58
1625031900000|2021-06-30 05:45:00|7466|7451|7470.3|7455.3|7470.4|7455.4|7466|7451|160
1625032200000|2021-06-30 05:50:00|7470|7455|7473.3|7458.3|7473.9|7458.9|7469.9|7454.9|88
1625032500000|2021-06-30 05:55:00|7473.4|7458.4|7473.5|7458.5|7473.8|7458.8|7472|7457|94
1625032800000|2021-06-30 06:00:00|7473.6|7458.6|7477.8|7462.8|7478.1|7463.1|7473.6|7458.6|157
1625033100000|2021-06-30 06:05:00|7477.7|7462.7|7479.5|7464.5|7480.8|7465.8|7477.7|7462.7|60
1625033400000|2021-06-30 06:10:00|7479.3|7464.3|7479.1|7464.1|7480|7465|7479.1|7464.1|66
1625033700000|2021-06-30 06:15:00|7479.2|7464.2|7475.5|7460.5|7479.7|7464.7|7475.5|7460.5|89
1625034000000|2021-06-30 06:20:00|7475.3|7460.3|7469.8|7454.8|7475.3|7460.3|7469.8|7454.8|103
1625034300000|2021-06-30 06:25:00|7469.6|7454.6|7469.8|7454.8|7472.4|7457.4|7469.4|7454.4|147
1625034600000|2021-06-30 06:30:00|7470|7455|7468.3|7453.3|7470|7455|7467.8|7452.8|46
1625034900000|2021-06-30 06:35:00|7468.4|7453.4|7469.9|7454.9|7470|7455|7468.3|7453.3|78
1625035200000|2021-06-30 06:40:00|7470.1|7455.1|7471.9|7456.9|7472.3|7457.3|7469.9|7454.9|83
1625035500000|2021-06-30 06:45:00|7472|7457|7471|7456|7472|7457|7470.3|7455.3|51
1625035800000|2021-06-30 06:50:00|7471.2|7456.2|7469.3|7454.3|7471.4|7456.4|7469.1|7454.1|45
1625036100000|2021-06-30 06:55:00|7469.1|7454.1|7467.8|7452.8|7469.2|7454.2|7465.1|7450.1|95
1625036400000|2021-06-30 07:00:00|7467.9|7452.9|7470.8|7455.8|7472.3|7457.3|7467.8|7452.8|60
1625036700000|2021-06-30 07:05:00|7470.6|7455.6|7470.9|7455.9|7471.3|7456.3|7470.2|7455.2|49
1625037000000|2021-06-30 07:10:00|7471|7456|7472.7|7457.7|7472.8|7457.8|7470.3|7455.3|54
1625037300000|2021-06-30 07:15:00|7472.6|7457.6|7472.5|7457.5|7473.3|7458.3|7472.2|7457.2|60
1625037600000|2021-06-30 07:20:00|7472.4|7457.4|7471|7456|7472.4|7457.4|7470.3|7455.3|54
1625037900000|2021-06-30 07:25:00|7471.1|7456.1|7471.5|7456.5|7471.6|7456.6|7470.5|7455.5|36
1625038200000|2021-06-30 07:30:00|7471.4|7456.4|7472.3|7457.3|7472.4|7457.4|7471|7456|57
1625038500000|2021-06-30 07:35:00|7472.4|7457.4|7473.8|7458.8|7473.8|7458.8|7472.3|7457.3|48
1625038800000|2021-06-30 07:40:00|7473.6|7458.6|7475.2|7460.2|7476|7461|7473.5|7458.5|113
1625039100000|2021-06-30 07:45:00|7475.7|7460.7|7473.6|7458.6|7475.8|7460.8|7473.4|7458.4|38
1625039400000|2021-06-30 07:50:00|7473.5|7458.5|7471.9|7456.9|7473.8|7458.8|7471.9|7456.9|36
1625039700000|2021-06-30 07:55:00|7472|7457|7473.1|7458.1|7473.1|7458.1|7471.6|7456.6|41
1625040000000|2021-06-30 08:00:00|7472.7|7457.7|7473.6|7458.6|7474|7459|7472|7457|57
1625040300000|2021-06-30 08:05:00|7472.7|7457.7|7473.6|7458.6|7474|7459|7472.3|7457.3|13
1625040600000|2021-06-30 08:10:00|7473.1|7458.1|7474.9|7459.9|7475|7460|7473.1|7458.1|56
1625040900000|2021-06-30 08:15:00|7475|7460|7478.8|7463.8|7479.1|7464.1|7475|7460|74
1625041200000|2021-06-30 08:20:00|7478.9|7463.9|7477.1|7462.1|7478.9|7463.9|7476.8|7461.8|57
1625041500000|2021-06-30 08:25:00|7477.2|7462.2|7476.7|7461.7|7477.7|7462.7|7476.2|7461.2|32
1625041800000|2021-06-30 08:30:00|7476.4|7461.4|7474.2|7459.2|7476.4|7461.4|7473.7|7458.7|77
1625042100000|2021-06-30 08:35:00|7474.1|7459.1|7473.2|7458.2|7474.5|7459.5|7472.6|7457.6|73
1625042400000|2021-06-30 08:40:00|7473.8|7458.8|7475.3|7460.3|7475.3|7460.3|7473.8|7458.8|16
1625042700000|2021-06-30 08:45:00|7475.2|7460.2|7478|7463|7478|7463|7475.1|7460.1|42
1625043000000|2021-06-30 08:50:00|7477.6|7462.6|7478.5|7463.5|7478.9|7463.9|7477.1|7462.1|68
1625043300000|2021-06-30 08:55:00|7478.6|7463.6|7478.1|7463.1|7480.5|7465.5|7478.1|7463.1|71
1625043600000|2021-06-30 09:00:00|7478.5|7463.5|7476.6|7461.6|7478.5|7463.5|7476|7461|56
1625043900000|2021-06-30 09:05:00|7476.5|7461.5|7475.8|7460.8|7476.8|7461.8|7475.7|7460.7|64
1625044200000|2021-06-30 09:10:00|7475.4|7460.4|7474.6|7459.6|7475.4|7460.4|7474.4|7459.4|36
1625044500000|2021-06-30 09:15:00|7474.5|7459.5|7474.6|7459.6|7474.6|7459.6|7474|7459|29
1625044800000|2021-06-30 09:20:00|7474.7|7459.7|7472.6|7457.6|7475.1|7460.1|7472.6|7457.6|25
1625045100000|2021-06-30 09:25:00|7472.7|7457.7|7472.2|7457.2|7473.4|7458.4|7471.8|7456.8|45
1625045400000|2021-06-30 09:30:00|7472.3|7457.3|7471.1|7456.1|7472.6|7457.6|7470.2|7455.2|40
1625045700000|2021-06-30 09:35:00|7471|7456|7468.1|7453.1|7471.6|7456.6|7467.9|7452.9|43
1625046000000|2021-06-30 09:40:00|7467.9|7452.9|7468.3|7453.3|7469.4|7454.4|7467.8|7452.8|31
1625046300000|2021-06-30 09:45:00|7468.4|7453.4|7468.1|7453.1|7469.8|7454.8|7468.1|7453.1|30
1625046600000|2021-06-30 09:50:00|7467.6|7452.6|7467.2|7452.2|7469|7454|7467.2|7452.2|51
1625046900000|2021-06-30 09:55:00|7467.3|7452.3|7466.4|7451.4|7468|7453|7466.3|7451.3|39
1625047200000|2021-06-30 10:00:00|7465.8|7450.8|7467.4|7452.4|7467.7|7452.7|7465.8|7450.8|79
1625047500000|2021-06-30 10:05:00|7467.1|7452.1|7467.1|7452.1|7467.5|7452.5|7466.8|7451.8|24
1625047800000|2021-06-30 10:10:00|7466.9|7451.9|7467.1|7452.1|7467.1|7452.1|7466.7|7451.7|10
1625048100000|2021-06-30 10:15:00|7467|7452|7466.2|7451.2|7467|7452|7466.2|7451.2|33
1625048400000|2021-06-30 10:20:00|7466|7451|7466.7|7451.7|7466.7|7451.7|7465.8|7450.8|28
1625048700000|2021-06-30 10:25:00|7466.4|7451.4|7466.6|7451.6|7466.8|7451.8|7466.4|7451.4|16
1625049000000|2021-06-30 10:30:00|7466.5|7451.5|7464.3|7449.3|7466.6|7451.6|7463.2|7448.2|65
1625049300000|2021-06-30 10:35:00|7464.2|7449.2|7464.9|7449.9|7465|7450|7464.2|7449.2|29
1625049600000|2021-06-30 10:40:00|7464.8|7449.8|7466.4|7451.4|7466.6|7451.6|7464.8|7449.8|52
1625049900000|2021-06-30 10:45:00|7466.2|7451.2|7467.1|7452.1|7467.1|7452.1|7466|7451|31
1625050200000|2021-06-30 10:50:00|7467|7452|7467.1|7452.1|7467.1|7452.1|7466.5|7451.5|16
1625050500000|2021-06-30 10:55:00|7466.8|7451.8|7467.3|7452.3|7468.8|7453.8|7466.7|7451.7|48
1625050800000|2021-06-30 11:00:00|7467.4|7452.4|7468.6|7453.6|7468.8|7453.8|7467.2|7452.2|38
1625051100000|2021-06-30 11:05:00|7468.5|7453.5|7466.5|7451.5|7468.5|7453.5|7466.1|7451.1|45
1625051400000|2021-06-30 11:10:00|7466.6|7451.6|7466|7451|7466.6|7451.6|7465.8|7450.8|19
1625051700000|2021-06-30 11:15:00|7466.1|7451.1|7465.8|7450.8|7466.5|7451.5|7465.8|7450.8|53
1625052000000|2021-06-30 11:20:00|7465.7|7450.7|7462.8|7447.8|7465.9|7450.9|7462.8|7447.8|106
1625052300000|2021-06-30 11:25:00|7462.9|7447.9|7466.1|7451.1|7466.3|7451.3|7462.4|7447.4|77
1625052600000|2021-06-30 11:30:00|7466.3|7451.3|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|5
1625053200000|2021-06-30 11:40:00|7466.3|7451.3|7465.9|7450.9|7466.3|7451.3|7465.2|7450.2|8
1625053800000|2021-06-30 11:50:00|7466|7451|7466.1|7451.1|7471.5|7451.3|7465.5|7445.8|41
1625054100000|2021-06-30 11:55:00|7465.9|7450.9|7465.2|7450.2|7465.9|7450.9|7465.2|7450.2|15
1625054400000|2021-06-30 12:00:00|7465.3|7450.3|7466.1|7451.1|7466.2|7451.2|7465.2|7450.2|25
1625055000000|2021-06-30 12:10:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7465.9|7450.9|10
1625055300000|2021-06-30 12:15:00|7466|7451|7465.7|7450.7|7466.1|7451.1|7465.6|7450.6|29
1625055600000|2021-06-30 12:20:00|7465.4|7450.4|7466.1|7451.1|7466.1|7451.1|7465.4|7450.4|30
1625055900000|2021-06-30 12:25:00|7466.3|7451.3|7466.3|7451.3|7466.4|7451.4|7465.9|7450.9|10
1625056200000|2021-06-30 12:30:00|7466.8|7451.8|7469.7|7454.7|7474.2|7454.8|7466.8|7448.9|87
1625056500000|2021-06-30 12:35:00|7469.9|7454.9|7474.5|7449.5|7474.5|7454.9|7469|7449|19
1625056800000|2021-06-30 12:40:00|7474.7|7449.7|7474.5|7449.5|7474.7|7449.7|7474.5|7449.5|10
1625057100000|2021-06-30 12:45:00|7474.1|7449.1|7474.1|7449.1|7474.5|7449.5|7474|7449|8
1625057400000|2021-06-30 12:50:00|7474|7449|7470.1|7455.1|7474.2|7455.7|7469.5|7449|63
1625057700000|2021-06-30 12:55:00|7470.2|7455.2|7469.1|7454.1|7470.8|7455.8|7468.8|7453.8|20
1625058000000|2021-06-30 13:00:00|7469.8|7454.8|7470.6|7455.6|7470.8|7455.8|7469.8|7454.8|37
1625058300000|2021-06-30 13:05:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.2|7455.2|40
1625058600000|2021-06-30 13:10:00|7470.6|7455.6|7471.4|7456.4|7471.4|7456.4|7470.6|7455.6|28
1625058900000|2021-06-30 13:15:00|7471.3|7456.3|7472.1|7457.1|7472.4|7457.4|7471.2|7456.2|29
1625059200000|2021-06-30 13:20:00|7471.8|7456.8|7470.4|7455.4|7471.8|7456.8|7470.2|7455.2|19
1625059500000|2021-06-30 13:25:00|7470.6|7455.6|7469.1|7454.1|7470.6|7455.6|7469.1|7454.1|15
1625059800000|2021-06-30 13:30:00|7469.4|7454.4|7469.5|7454.5|7474.5|7454.5|7468.4|7449.5|21
1625060100000|2021-06-30 13:35:00|7469.4|7454.4|7467|7452|7474.3|7454.6|7465.6|7449|55
1625060400000|2021-06-30 13:40:00|7466.9|7451.9|7466.3|7451.3|7467|7452|7465.1|7450.1|33
1625060700000|2021-06-30 13:45:00|7466.2|7451.2|7465.7|7450.7|7466.2|7451.2|7464.6|7449.6|46
1625061000000|2021-06-30 13:50:00|7465.8|7450.8|7466|7451|7466.5|7451.5|7465.8|7450.8|8
1625061300000|2021-06-30 13:55:00|7466.2|7451.2|7468.1|7453.1|7469|7454|7466|7451|33
1625061600000|2021-06-30 14:00:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|13
1625061900000|2021-06-30 14:05:00|7467.7|7452.7|7467.1|7452.1|7467.8|7452.8|7466.3|7451.3|27
1625062200000|2021-06-30 14:10:00|7467.8|7452.8|7468.8|7453.8|7468.8|7453.8|7467.8|7452.8|15
1625062500000|2021-06-30 14:15:00|7468.7|7453.7|7467.7|7452.7|7470.2|7455.2|7467.4|7452.4|34
1625062800000|2021-06-30 14:20:00|7467.8|7452.8|7467.7|7452.7|7467.8|7452.8|7467.6|7452.6|6
1625063100000|2021-06-30 14:25:00|7467.6|7452.6|7467.9|7452.9|7468|7453|7467.6|7452.6|11
1625063400000|2021-06-30 14:30:00|7468|7453|7467.2|7452.2|7468|7453|7467.2|7452.2|16
1625063700000|2021-06-30 14:35:00|7467.3|7452.3|7467.4|7452.4|7467.5|7452.5|7466.9|7451.9|17
1625064000000|2021-06-30 14:40:00|7467.3|7452.3|7467.6|7452.6|7467.7|7452.7|7466.5|7451.5|34
1625064300000|2021-06-30 14:45:00|7467.7|7452.7|7467.7|7452.7|7467.9|7452.9|7467.6|7452.6|9
1625064600000|2021-06-30 14:50:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.1|7452.1|28
1625064900000|2021-06-30 14:55:00|7467.4|7452.4|7467.9|7452.9|7468.5|7453.5|7467.4|7452.4|109
1625065200000|2021-06-30 15:00:00|7468|7453|7468.2|7453.2|7468.7|7453.7|7467.9|7452.9|33
1625065500000|2021-06-30 15:05:00|7467.8|7452.8|7467|7452|7467.9|7452.9|7466.7|7451.7|29
1625065800000|2021-06-30 15:10:00|7467.4|7452.4|7467.4|7452.4|7467.7|7452.7|7467.2|7452.2|15
1625066100000|2021-06-30 15:15:00|7467.6|7452.6|7467.5|7452.5|7470.6|7452.6|7466.5|7445.6|25
1625066400000|2021-06-30 15:20:00|7467.6|7452.6|7467.2|7452.2|7467.7|7452.7|7467.1|7452.1|7
1625066700000|2021-06-30 15:25:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|5
1625067000000|2021-06-30 15:30:00|7467.4|7452.4|7468.5|7453.5|7468.5|7453.5|7467.4|7452.4|12
1625067300000|2021-06-30 15:35:00|7469.1|7454.1|7468.9|7453.9|7469.2|7454.2|7468.2|7453.2|19
1625067600000|2021-06-30 15:40:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7468.9|7453.9|9
1625067900000|2021-06-30 15:45:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7469|7454|18
1625068200000|2021-06-30 15:50:00|7469.1|7454.1|7469.2|7454.2|7469.3|7454.3|7468.9|7453.9|22
1625068500000|2021-06-30 15:55:00|7469.1|7454.1|7468.9|7453.9|7469.3|7454.3|7468.8|7453.8|23
1625068800000|2021-06-30 16:00:00|7469|7454|7469|7454|7469|7454|7468.8|7453.8|21
1625069100000|2021-06-30 16:05:00|7468.9|7453.9|7469|7454|7469.1|7454.1|7468.8|7453.8|17
1625069400000|2021-06-30 16:10:00|7468.7|7453.7|7464.8|7449.8|7471.9|7453.9|7464.8|7445.6|28
1625069700000|2021-06-30 16:15:00|7464.7|7449.7|7470.4|7445.4|7470.5|7451.4|7464.5|7444.6|99
1625070000000|2021-06-30 16:20:00|7470.5|7445.5|7466.7|7451.7|7470.5|7451.7|7466.4|7445.4|11
1625070300000|2021-06-30 16:25:00|7466.8|7451.8|7467.6|7452.6|7467.6|7452.6|7466.8|7451.8|9
1625070600000|2021-06-30 16:30:00|7467.5|7452.5|7467.5|7452.5|7467.6|7452.6|7467.2|7452.2|30
1625070900000|2021-06-30 16:35:00|7467.4|7452.4|7467.5|7452.5|7467.6|7452.6|7467.3|7452.3|47
1625071200000|2021-06-30 16:40:00|7467.4|7452.4|7467.5|7452.5|7467.6|7452.6|7467.4|7452.4|16
1625071500000|2021-06-30 16:45:00|7467.6|7452.6|7467.5|7452.5|7467.8|7452.8|7467.4|7452.4|86
1625071800000|2021-06-30 16:50:00|7467.6|7452.6|7467.6|7452.6|7467.7|7452.7|7467.4|7452.4|23
1625072100000|2021-06-30 16:55:00|7467.7|7452.7|7468.2|7453.2|7468.3|7453.3|7467.7|7452.7|19
1625072400000|2021-06-30 17:00:00|7473.1|7448.1|7472.9|7447.9|7473.2|7448.2|7472.9|7447.9|4
1625072700000|2021-06-30 17:05:00|7467.9|7452.9|7467.6|7452.6|7467.9|7452.9|7467.5|7452.5|12
1625073000000|2021-06-30 17:10:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7467.2|7452.2|15
1625073300000|2021-06-30 17:15:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1625073600000|2021-06-30 17:20:00|7467|7452|7466.8|7451.8|7467.4|7452.4|7466.7|7451.7|30
1625073900000|2021-06-30 17:25:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7466.8|7451.8|88
1625074200000|2021-06-30 17:30:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467|7452|48
1625074500000|2021-06-30 17:35:00|7467.4|7452.4|7467.1|7452.1|7467.5|7452.5|7467.1|7452.1|24
1625074800000|2021-06-30 17:40:00|7467.4|7452.4|7467.4|7452.4|7467.6|7452.6|7467.1|7452.1|38
1625075100000|2021-06-30 17:45:00|7467.5|7452.5|7467.8|7452.8|7471|7453.1|7467.1|7446|17
1625076600000|2021-06-30 18:10:00|7468|7453|7469.3|7454.3|7469.3|7454.3|7467.8|7452.8|21
1625076900000|2021-06-30 18:15:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1625077500000|2021-06-30 18:25:00|7469.3|7454.3|7469.2|7454.2|7469.6|7454.6|7469.1|7454.1|13
1625077800000|2021-06-30 18:30:00|7469.1|7454.1|7475.9|7450.9|7476.6|7455.3|7469.1|7450.6|16
1625078100000|2021-06-30 18:35:00|7475.8|7450.8|7475.2|7450.2|7475.8|7455.6|7470.6|7450.2|46
1625078400000|2021-06-30 18:40:00|7475.3|7450.3|7469.7|7454.7|7475.4|7455|7469.7|7450.2|8
1625079300000|2021-06-30 18:55:00|7469.4|7454.4|7475.8|7450.8|7475.8|7455.1|7469.1|7450.8|17
1625079600000|2021-06-30 19:00:00|7475.9|7450.9|7475.5|7450.5|7475.9|7450.9|7475.5|7450.5|4
1625080500000|2021-06-30 19:15:00|7475.7|7450.7|7475.1|7450.1|7475.7|7456.3|7471.2|7449.9|15
1625080800000|2021-06-30 19:20:00|7471.8|7456.8|7471.6|7456.6|7475.9|7456.8|7471.1|7450.1|20
1625081100000|2021-06-30 19:25:00|7471.7|7456.7|7472.7|7457.7|7474.1|7459.1|7471.7|7456.7|16
1625081400000|2021-06-30 19:30:00|7472.3|7457.3|7476.3|7451.3|7476.3|7457.3|7471.7|7450.4|14
1625081700000|2021-06-30 19:35:00|7475.2|7450.2|7475.8|7450.8|7475.8|7450.8|7475.1|7450.1|5
1625082000000|2021-06-30 19:40:00|7475.5|7450.5|7475.5|7450.5|7475.8|7450.8|7475.1|7450.1|8
1625082300000|2021-06-30 19:45:00|7475.6|7450.6|7474.5|7449.5|7475.6|7450.6|7474.5|7449.5|4
1625082600000|2021-06-30 19:50:00|7474.4|7449.4|7469.6|7454.6|7474.5|7454.6|7469|7449.4|9
1625082900000|2021-06-30 19:55:00|7469.7|7454.7|7470.6|7455.6|7471.5|7456.5|7469.7|7454.7|5
1625103000000|2021-07-01 01:30:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1625103300000|2021-07-01 01:35:00|7482.1|7457.1|7479|7454|7482.1|7457.1|7479|7454|2
1625103600000|2021-07-01 01:40:00|7474|7449|7474|7449|7474|7449|7474|7449|1
1625104200000|2021-07-01 01:50:00|7479.1|7454.1|7480.1|7455.1|7480.1|7455.1|7479|7454|4
1625104500000|2021-07-01 01:55:00|7481.6|7456.6|7482.6|7457.6|7482.8|7457.8|7481.6|7456.6|3
1625106600000|2021-07-01 02:30:00|7480|7455|7480|7455|7480.6|7455.6|7480|7455|3
1625106900000|2021-07-01 02:35:00|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|7482.6|7457.6|1
1625107200000|2021-07-01 02:40:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1625107500000|2021-07-01 02:45:00|7482.6|7457.6|7483.8|7458.8|7483.8|7458.8|7482.6|7457.6|2
1625108100000|2021-07-01 02:55:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1625108400000|2021-07-01 03:00:00|7482.3|7457.3|7483.5|7458.5|7483.5|7458.5|7482.3|7457.3|2
1625109300000|2021-07-01 03:15:00|7484.3|7459.3|7481.3|7456.3|7485.4|7460.4|7481.3|7456.3|12
1625109600000|2021-07-01 03:20:00|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|7481.5|7456.5|1
1625109900000|2021-07-01 03:25:00|7481.6|7456.6|7482.2|7457.2|7482.4|7457.4|7481.6|7456.6|5
1625110200000|2021-07-01 03:30:00|7482|7457|7475.5|7460.5|7483.9|7460.8|7474.6|7455.8|148
1625110500000|2021-07-01 03:35:00|7475.8|7460.8|7474.5|7459.5|7475.8|7460.8|7473.1|7458.1|29
1625110800000|2021-07-01 03:40:00|7474.2|7459.2|7475.6|7460.6|7475.8|7460.8|7474|7459|30
1625111100000|2021-07-01 03:45:00|7475.3|7460.3|7474|7459|7475.6|7460.6|7473.9|7458.9|38
1625111400000|2021-07-01 03:50:00|7473.9|7458.9|7474.7|7459.7|7474.7|7459.7|7473.8|7458.8|14
1625111700000|2021-07-01 03:55:00|7474.6|7459.6|7474.6|7459.6|7474.9|7459.9|7473.4|7458.4|25
1625112000000|2021-07-01 04:00:00|7473.8|7458.8|7472.8|7457.8|7474.2|7459.2|7472.6|7457.6|16
1625112300000|2021-07-01 04:05:00|7472.9|7457.9|7472.7|7457.7|7473.4|7458.4|7472.7|7457.7|14
1625112600000|2021-07-01 04:10:00|7472.9|7457.9|7469.2|7454.2|7473|7458|7469.2|7454.2|41
1625112900000|2021-07-01 04:15:00|7469.3|7454.3|7470|7455|7471|7456|7469.2|7454.2|38
1625113200000|2021-07-01 04:20:00|7470.3|7455.3|7470.6|7455.6|7470.8|7455.8|7469.8|7454.8|8
1625113500000|2021-07-01 04:25:00|7471.1|7456.1|7471|7456|7472.6|7457.6|7470.8|7455.8|23
1625113800000|2021-07-01 04:30:00|7471.3|7456.3|7470.6|7455.6|7472.3|7457.3|7470.6|7455.6|11
1625114100000|2021-07-01 04:35:00|7470.5|7455.5|7469.5|7454.5|7470.5|7455.5|7469|7454|38
1625114400000|2021-07-01 04:40:00|7469.4|7454.4|7468.6|7453.6|7470|7455|7468|7453|33
1625114700000|2021-07-01 04:45:00|7468.7|7453.7|7470.6|7455.6|7470.8|7455.8|7468.7|7453.7|29
1625115000000|2021-07-01 04:50:00|7470.5|7455.5|7469|7454|7470.6|7455.6|7468.7|7453.7|43
1625115300000|2021-07-01 04:55:00|7468.9|7453.9|7469|7454|7470.6|7455.6|7468.7|7453.7|29
1625115600000|2021-07-01 05:00:00|7469.1|7454.1|7470.9|7455.9|7471|7456|7469.1|7454.1|24
1625115900000|2021-07-01 05:05:00|7471|7456|7469.8|7454.8|7471.2|7456.2|7469.6|7454.6|27
1625116200000|2021-07-01 05:10:00|7469.6|7454.6|7470.1|7455.1|7470.3|7455.3|7469.6|7454.6|16
1625116500000|2021-07-01 05:15:00|7470.3|7455.3|7471.5|7456.5|7471.8|7456.8|7470.3|7455.3|22
1625116800000|2021-07-01 05:20:00|7471.8|7456.8|7473.3|7458.3|7473.3|7458.3|7471.8|7456.8|21
1625117100000|2021-07-01 05:25:00|7473.6|7458.6|7473.3|7458.3|7473.9|7458.9|7473.2|7458.2|40
1625117400000|2021-07-01 05:30:00|7473.4|7458.4|7472.8|7457.8|7473.8|7458.8|7472.7|7457.7|14
1625117700000|2021-07-01 05:35:00|7472.9|7457.9|7471.2|7456.2|7473.1|7458.1|7470.5|7455.5|36
1625118000000|2021-07-01 05:40:00|7471.3|7456.3|7471.2|7456.2|7471.6|7456.6|7470.9|7455.9|43
1625118300000|2021-07-01 05:45:00|7471.4|7456.4|7472|7457|7472.4|7457.4|7471.4|7456.4|20
1625118600000|2021-07-01 05:50:00|7472.1|7457.1|7471.5|7456.5|7472.2|7457.2|7471.4|7456.4|23
1625118900000|2021-07-01 05:55:00|7471.4|7456.4|7471|7456|7472.1|7457.1|7470.9|7455.9|27
1625119200000|2021-07-01 06:00:00|7470.8|7455.8|7471.8|7456.8|7472.4|7457.4|7470.3|7455.3|47
1625119500000|2021-07-01 06:05:00|7471.9|7456.9|7472.6|7457.6|7473|7458|7471.9|7456.9|40
1625119800000|2021-07-01 06:10:00|7472.7|7457.7|7475.6|7460.6|7476.2|7461.2|7472.7|7457.7|63
1625120100000|2021-07-01 06:15:00|7475.4|7460.4|7475.3|7460.3|7477.3|7462.3|7474.6|7459.6|71
1625120400000|2021-07-01 06:20:00|7475.4|7460.4|7475|7460|7476.3|7461.3|7474.4|7459.4|63
1625120700000|2021-07-01 06:25:00|7475.1|7460.1|7475.5|7460.5|7476.3|7461.3|7475.1|7460.1|48
1625121000000|2021-07-01 06:30:00|7475.4|7460.4|7474.9|7459.9|7475.6|7460.6|7474.1|7459.1|49
1625121300000|2021-07-01 06:35:00|7475|7460|7476.1|7461.1|7476.2|7461.2|7474.3|7459.3|72
1625121600000|2021-07-01 06:40:00|7476.2|7461.2|7473.3|7458.3|7476.6|7461.6|7473.2|7458.2|58
1625121900000|2021-07-01 06:45:00|7473.2|7458.2|7473.1|7458.1|7473.6|7458.6|7472.5|7457.5|19
1625122200000|2021-07-01 06:50:00|7473.3|7458.3|7473.7|7458.7|7474.3|7459.3|7473.3|7458.3|24
1625122500000|2021-07-01 06:55:00|7473.6|7458.6|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|64
1625122800000|2021-07-01 07:00:00|7474.1|7459.1|7473.2|7458.2|7474.1|7459.1|7472.7|7457.7|40
1625123100000|2021-07-01 07:05:00|7473.1|7458.1|7472.5|7457.5|7473.1|7458.1|7471.7|7456.7|32
1625123400000|2021-07-01 07:10:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7471.8|7456.8|19
1625123700000|2021-07-01 07:15:00|7472|7457|7472.3|7457.3|7472.5|7457.5|7471|7456|56
1625124000000|2021-07-01 07:20:00|7472.4|7457.4|7472.3|7457.3|7472.8|7457.8|7471.2|7456.2|47
1625124300000|2021-07-01 07:25:00|7472.4|7457.4|7471.6|7456.6|7473|7458|7471.3|7456.3|56
1625124600000|2021-07-01 07:30:00|7471.8|7456.8|7472.8|7457.8|7473|7458|7471.7|7456.7|12
1625124900000|2021-07-01 07:35:00|7473.1|7458.1|7472.3|7457.3|7473.2|7458.2|7471.1|7456.1|30
1625125200000|2021-07-01 07:40:00|7472.5|7457.5|7472.8|7457.8|7472.8|7457.8|7472.3|7457.3|24
1625125500000|2021-07-01 07:45:00|7472.7|7457.7|7472.9|7457.9|7473.2|7458.2|7472.5|7457.5|25
1625125800000|2021-07-01 07:50:00|7472.8|7457.8|7473.2|7458.2|7473.2|7458.2|7472.8|7457.8|15
1625126100000|2021-07-01 07:55:00|7473.1|7458.1|7472|7457|7473.2|7458.2|7471.3|7456.3|36
1625126400000|2021-07-01 08:00:00|7472.3|7457.3|7473|7458|7473.1|7458.1|7471.8|7456.8|38
1625126700000|2021-07-01 08:05:00|7473.1|7458.1|7473.8|7458.8|7474|7459|7473|7458|27
1625127000000|2021-07-01 08:10:00|7473.6|7458.6|7474.8|7459.8|7474.8|7459.8|7472.4|7457.4|30
1625127300000|2021-07-01 08:15:00|7474.7|7459.7|7473.3|7458.3|7474.7|7459.7|7473.3|7458.3|22
1625127600000|2021-07-01 08:20:00|7473.6|7458.6|7474.1|7459.1|7474.5|7459.5|7473.3|7458.3|34
1625127900000|2021-07-01 08:25:00|7474.9|7459.9|7475|7460|7475.1|7460.1|7474.3|7459.3|22
1625128200000|2021-07-01 08:30:00|7475.1|7460.1|7476.9|7461.9|7477.6|7462.6|7475|7460|58
1625128500000|2021-07-01 08:35:00|7477.4|7462.4|7479.2|7464.2|7479.2|7464.2|7475.9|7460.9|64
1625128800000|2021-07-01 08:40:00|7479.4|7464.4|7480.6|7465.6|7481.1|7466.1|7479.2|7464.2|48
1625129100000|2021-07-01 08:45:00|7481|7466|7480.4|7465.4|7482.1|7467.1|7480.4|7465.4|38
1625129400000|2021-07-01 08:50:00|7480.3|7465.3|7480.9|7465.9|7480.9|7465.9|7480.3|7465.3|13
1625129700000|2021-07-01 08:55:00|7481.3|7466.3|7485.6|7470.6|7485.8|7470.8|7480.9|7465.9|62
1625130000000|2021-07-01 09:00:00|7485.8|7470.8|7488.2|7473.2|7488.4|7473.4|7485.5|7470.5|41
1625130300000|2021-07-01 09:05:00|7488.5|7473.5|7494.5|7479.5|7497.4|7482.4|7488.4|7473.4|161
1625130600000|2021-07-01 09:10:00|7494.6|7479.6|7492.3|7477.3|7495.6|7480.6|7492|7477|72
1625130900000|2021-07-01 09:15:00|7492.4|7477.4|7495.5|7480.5|7495.9|7480.9|7492.3|7477.3|87
1625131200000|2021-07-01 09:20:00|7495.7|7480.7|7498.6|7483.6|7499.9|7484.9|7495|7480|106
1625131500000|2021-07-01 09:25:00|7497.9|7482.9|7496.1|7481.1|7498.4|7483.4|7495.8|7480.8|61
1625131800000|2021-07-01 09:30:00|7496.4|7481.4|7493.3|7478.3|7497.3|7482.3|7493.3|7478.3|48
1625132100000|2021-07-01 09:35:00|7493.2|7478.2|7492.2|7477.2|7493.4|7478.4|7492.1|7477.1|47
1625132400000|2021-07-01 09:40:00|7492.3|7477.3|7494.9|7479.9|7495.5|7480.5|7492.2|7477.2|53
1625132700000|2021-07-01 09:45:00|7495|7480|7493.3|7478.3|7495.4|7480.4|7493.2|7478.2|53
1625133000000|2021-07-01 09:50:00|7493.2|7478.2|7491.3|7476.3|7493.6|7478.6|7490.8|7475.8|93
1625133300000|2021-07-01 09:55:00|7491.2|7476.2|7490.7|7475.7|7491.4|7476.4|7490.1|7475.1|47
1625133600000|2021-07-01 10:00:00|7490.8|7475.8|7494.3|7479.3|7494.5|7479.5|7490.8|7475.8|64
1625133900000|2021-07-01 10:05:00|7494.1|7479.1|7493.4|7478.4|7494.3|7479.3|7493.3|7478.3|34
1625134200000|2021-07-01 10:10:00|7493.3|7478.3|7493.5|7478.5|7494|7479|7493.3|7478.3|18
1625134500000|2021-07-01 10:15:00|7493.4|7478.4|7492.1|7477.1|7493.6|7478.6|7491.9|7476.9|30
1625134800000|2021-07-01 10:20:00|7491.9|7476.9|7490.5|7475.5|7492.4|7477.4|7490.1|7475.1|48
1625135100000|2021-07-01 10:25:00|7490.8|7475.8|7491.3|7476.3|7492.5|7477.5|7490.8|7475.8|42
1625135400000|2021-07-01 10:30:00|7491.4|7476.4|7492.1|7477.1|7492.1|7477.1|7491|7476|20
1625135700000|2021-07-01 10:35:00|7492|7477|7492.1|7477.1|7492.1|7477.1|7491|7476|21
1625136000000|2021-07-01 10:40:00|7492.2|7477.2|7491.1|7476.1|7492.3|7477.3|7490.8|7475.8|15
1625136300000|2021-07-01 10:45:00|7491.2|7476.2|7491.2|7476.2|7491.5|7476.5|7491.1|7476.1|19
1625136600000|2021-07-01 10:50:00|7491.1|7476.1|7492.6|7477.6|7493.6|7478.6|7491.1|7476.1|24
1625136900000|2021-07-01 10:55:00|7492.5|7477.5|7489.5|7474.5|7492.5|7477.5|7489.5|7474.5|55
1625137200000|2021-07-01 11:00:00|7489.3|7474.3|7489|7474|7489.4|7474.4|7488.6|7473.6|23
1625137500000|2021-07-01 11:05:00|7488.9|7473.9|7488.8|7473.8|7489|7474|7487.9|7472.9|22
1625137800000|2021-07-01 11:10:00|7489.2|7474.2|7491|7476|7491.1|7476.1|7489.1|7474.1|40
1625138100000|2021-07-01 11:15:00|7491.1|7476.1|7489.9|7474.9|7491.1|7476.1|7489.1|7474.1|23
1625138400000|2021-07-01 11:20:00|7489.8|7474.8|7489.4|7474.4|7490.2|7475.2|7489.1|7474.1|22
1625138700000|2021-07-01 11:25:00|7489.3|7474.3|7489.8|7474.8|7489.9|7474.9|7489.3|7474.3|20
1625139000000|2021-07-01 11:30:00|7489.5|7474.5|7494.9|7469.9|7495.2|7475.2|7489.5|7469.8|9
1625139300000|2021-07-01 11:35:00|7494.8|7469.8|7489.5|7474.5|7494.8|7475|7489.5|7469.8|9
1625139600000|2021-07-01 11:40:00|7489.7|7474.7|7488.8|7473.8|7489.7|7474.7|7488|7473|16
1625139900000|2021-07-01 11:45:00|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|7488.7|7473.7|1
1625140200000|2021-07-01 11:50:00|7493.6|7468.6|7488.4|7473.4|7493.8|7474.4|7487.8|7467.3|59
1625140500000|2021-07-01 11:55:00|7488.5|7473.5|7490.9|7465.9|7491.4|7473.6|7485.6|7465.2|120
1625140800000|2021-07-01 12:00:00|7490.1|7465.1|7485.1|7470.1|7491.4|7470.2|7485.1|7465|97
1625141100000|2021-07-01 12:05:00|7484.9|7469.9|7490.1|7465.1|7491|7470.9|7484.5|7464.4|28
1625141400000|2021-07-01 12:10:00|7490.2|7465.2|7487.2|7472.2|7490.2|7473.1|7485.7|7465.2|27
1625141700000|2021-07-01 12:15:00|7486.8|7471.8|7487.1|7472.1|7487.3|7472.3|7485.7|7470.7|18
1625142000000|2021-07-01 12:20:00|7487|7472|7486.6|7471.6|7487.4|7472.4|7486.3|7471.3|25
1625142300000|2021-07-01 12:25:00|7486.4|7471.4|7486.2|7471.2|7486.5|7471.5|7486.1|7471.1|15
1625142600000|2021-07-01 12:30:00|7486.6|7471.6|7486.5|7471.5|7486.7|7471.7|7486|7471|14
1625142900000|2021-07-01 12:35:00|7486.3|7471.3|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|2
1625143200000|2021-07-01 12:40:00|7486.3|7471.3|7486.2|7471.2|7486.3|7471.3|7486.1|7471.1|52
1625143800000|2021-07-01 12:50:00|7486.1|7471.1|7485.3|7470.3|7486.2|7471.2|7485.1|7470.1|17
1625144100000|2021-07-01 12:55:00|7485.2|7470.2|7484.2|7469.2|7485.2|7470.2|7484|7469|9
1625144400000|2021-07-01 13:00:00|7484.1|7469.1|7483.9|7468.9|7484.3|7469.3|7483.8|7468.8|33
1625144700000|2021-07-01 13:05:00|7484|7469|7484|7469|7484.2|7469.2|7484|7469|4
1625145000000|2021-07-01 13:10:00|7484.1|7469.1|7484.4|7469.4|7484.4|7469.4|7484|7469|11
1625145300000|2021-07-01 13:15:00|7484.5|7469.5|7484.3|7469.3|7485.6|7470.6|7484.1|7469.1|19
1625145600000|2021-07-01 13:20:00|7484.1|7469.1|7483.8|7468.8|7484.1|7469.1|7483.7|7468.7|10
1625145900000|2021-07-01 13:25:00|7483.7|7468.7|7483.9|7468.9|7484|7469|7483.6|7468.6|14
1625146200000|2021-07-01 13:30:00|7484|7469|7491.5|7466.5|7491.7|7471.1|7483.8|7466.5|18
1625146500000|2021-07-01 13:35:00|7489.7|7464.7|7491|7466|7491.5|7472|7484.8|7464.7|48
1625146800000|2021-07-01 13:40:00|7490.5|7465.5|7492.7|7467.7|7493.8|7473.8|7485.2|7465.5|47
1625147100000|2021-07-01 13:45:00|7493.4|7468.4|7490.7|7465.7|7493.4|7473.2|7487|7465.5|106
1625147400000|2021-07-01 13:50:00|7490.8|7465.8|7490.2|7465.2|7490.8|7470.7|7485.5|7465.1|15
1625147700000|2021-07-01 13:55:00|7490.3|7465.3|7484.5|7469.5|7490.4|7470|7484|7465|14
1625148000000|2021-07-01 14:00:00|7490.7|7465.7|7489.8|7464.8|7492.2|7467.2|7489.2|7464.2|109
1625148300000|2021-07-01 14:05:00|7489.7|7464.7|7485|7470|7490|7470.1|7484.7|7464.5|70
1625148600000|2021-07-01 14:10:00|7485.1|7470.1|7488|7473|7493.5|7473|7485|7468.5|38
1625148900000|2021-07-01 14:15:00|7487.9|7472.9|7493.8|7468.8|7494.9|7473|7487.3|7467.9|49
1625149200000|2021-07-01 14:20:00|7493.6|7468.6|7488.4|7473.4|7495.2|7473.6|7487.9|7468.3|56
1625149500000|2021-07-01 14:25:00|7488.3|7473.3|7491|7476|7498.3|7476.1|7488.3|7469.4|70
1625149800000|2021-07-01 14:30:00|7491.1|7476.1|7497.5|7472.5|7498.4|7476.6|7491|7471.7|68
1625150100000|2021-07-01 14:35:00|7497.6|7472.6|7493|7478|7497.8|7478|7491.4|7472|54
1625150400000|2021-07-01 14:40:00|7493.1|7478.1|7491.7|7476.7|7498.2|7478.1|7491.7|7471.8|46
1625150700000|2021-07-01 14:45:00|7491.9|7476.9|7492.1|7477.1|7492.2|7477.2|7491.9|7476.9|7
1625151000000|2021-07-01 14:50:00|7492|7477|7491.8|7476.8|7492.1|7477.1|7491.8|7476.8|16
1625151300000|2021-07-01 14:55:00|7492|7477|7491.7|7476.7|7492.1|7477.1|7491.5|7476.5|42
1625151600000|2021-07-01 15:00:00|7492|7477|7492.1|7477.1|7492.3|7477.3|7491.7|7476.7|41
1625151900000|2021-07-01 15:05:00|7492.2|7477.2|7492.1|7477.1|7492.3|7477.3|7492|7477|43
1625152200000|2021-07-01 15:10:00|7492|7477|7493.5|7478.5|7493.7|7478.7|7492|7477|50
1625152500000|2021-07-01 15:15:00|7493.4|7478.4|7495.8|7480.8|7499.5|7481|7493.3|7473.7|72
1625152800000|2021-07-01 15:20:00|7495.7|7480.7|7498.4|7483.4|7498.6|7483.6|7495.5|7480.5|30
1625153100000|2021-07-01 15:25:00|7498.3|7483.3|7495.4|7480.4|7500.9|7483.5|7494.7|7475.3|50
1625153400000|2021-07-01 15:30:00|7495.6|7480.6|7495.1|7480.1|7496.3|7481.3|7494.7|7479.7|21
1625153700000|2021-07-01 15:35:00|7495|7480|7494.5|7479.5|7495|7480|7493.5|7478.5|21
1625154000000|2021-07-01 15:40:00|7494.6|7479.6|7495.1|7480.1|7495.5|7480.5|7494.6|7479.6|23
1625154300000|2021-07-01 15:45:00|7495.2|7480.2|7494.8|7479.8|7495.2|7480.2|7494.7|7479.7|14
1625154600000|2021-07-01 15:50:00|7494.7|7479.7|7494.3|7479.3|7494.8|7479.8|7494.2|7479.2|11
1625154900000|2021-07-01 15:55:00|7494.4|7479.4|7494.5|7479.5|7495.6|7480.6|7494.2|7479.2|12
1625155200000|2021-07-01 16:00:00|7494.4|7479.4|7493.6|7478.6|7494.5|7479.5|7493.6|7478.6|9
1625155500000|2021-07-01 16:05:00|7493.2|7478.2|7491|7476|7493.5|7478.2|7489.6|7468.4|31
1625155800000|2021-07-01 16:10:00|7491.7|7476.7|7489.2|7474.2|7491.9|7476.9|7489.2|7474.2|65
1625156100000|2021-07-01 16:15:00|7489.6|7474.6|7489.7|7474.7|7490.5|7475.5|7489.6|7474.6|46
1625156400000|2021-07-01 16:20:00|7489.9|7474.9|7490.9|7475.9|7491.2|7476.2|7489.9|7474.9|11
1625156700000|2021-07-01 16:25:00|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|7491.8|7476.8|1
1625157000000|2021-07-01 16:30:00|7491.9|7476.9|7492.1|7477.1|7492.1|7477.1|7491.8|7476.8|9
1625157300000|2021-07-01 16:35:00|7492.2|7477.2|7492.1|7477.1|7492.2|7477.2|7492.1|7477.1|4
1625157600000|2021-07-01 16:40:00|7492.2|7477.2|7492.1|7477.1|7492.2|7477.2|7492.1|7477.1|10
1625157900000|2021-07-01 16:45:00|7496.9|7471.9|7499.4|7474.4|7499.6|7477.6|7492.2|7471.9|31
1625158200000|2021-07-01 16:50:00|7492.3|7477.3|7492|7477|7499.4|7477.5|7492|7474.4|30
1625158500000|2021-07-01 16:55:00|7490.5|7475.5|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|15
1625158800000|2021-07-01 17:00:00|7490.6|7475.6|7489.8|7474.8|7490.6|7475.6|7489.6|7474.6|20
1625159100000|2021-07-01 17:05:00|7490|7475|7489.7|7474.7|7490|7475|7489.7|7474.7|16
1625159400000|2021-07-01 17:10:00|7490|7475|7491.4|7476.4|7491.4|7476.4|7490|7475|12
1625159700000|2021-07-01 17:15:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1625160000000|2021-07-01 17:20:00|7491|7476|7491.4|7476.4|7491.4|7476.4|7491|7476|3
1625160300000|2021-07-01 17:25:00|7490.4|7475.4|7490.2|7475.2|7490.4|7475.4|7490.2|7475.2|3
1625160600000|2021-07-01 17:30:00|7490.3|7475.3|7490.3|7475.3|7490.3|7475.3|7490.2|7475.2|3
1625160900000|2021-07-01 17:35:00|7490.1|7475.1|7489.4|7474.4|7490.1|7475.1|7489|7474|23
1625161200000|2021-07-01 17:40:00|7489.5|7474.5|7489|7474|7489.5|7474.5|7489|7474|9
1625161500000|2021-07-01 17:45:00|7488.9|7473.9|7488.9|7473.9|7489|7474|7488.9|7473.9|3
1625161800000|2021-07-01 17:50:00|7489|7474|7489|7474|7489|7474|7488.9|7473.9|3
1625162100000|2021-07-01 17:55:00|7488.9|7473.9|7489.1|7474.1|7489.1|7474.1|7488.9|7473.9|7
1625162400000|2021-07-01 18:00:00|7489|7474|7489|7474|7489.1|7474.1|7489|7474|7
1625163300000|2021-07-01 18:15:00|7489.1|7474.1|7490.5|7475.5|7490.5|7475.5|7489.1|7474.1|13
1625163600000|2021-07-01 18:20:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.5|7475.5|32
1625163900000|2021-07-01 18:25:00|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490.3|7475.3|12
1625164200000|2021-07-01 18:30:00|7490.2|7475.2|7489|7474|7490.3|7475.3|7489|7474|13
1625164500000|2021-07-01 18:35:00|7488.9|7473.9|7488.8|7473.8|7488.9|7473.9|7488.8|7473.8|2
1625164800000|2021-07-01 18:40:00|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1625165100000|2021-07-01 18:45:00|7489.2|7474.2|7489.1|7474.1|7490.1|7475.1|7489.1|7474.1|7
1625165400000|2021-07-01 18:50:00|7489|7474|7490|7475|7490.1|7475.1|7489|7474|9
1625165700000|2021-07-01 18:55:00|7489.9|7474.9|7489.8|7474.8|7489.9|7474.9|7489.8|7474.8|2
1625166600000|2021-07-01 19:10:00|7489.7|7474.7|7489.6|7474.6|7489.9|7474.9|7489.6|7474.6|6
1625167200000|2021-07-01 19:20:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.5|7474.5|5
1625167500000|2021-07-01 19:25:00|7489.8|7474.8|7489.5|7474.5|7490|7475|7489.5|7474.5|6
1625168100000|2021-07-01 19:35:00|7489.6|7474.6|7489.7|7474.7|7489.7|7474.7|7489.6|7474.6|2
1625168400000|2021-07-01 19:40:00|7489.9|7474.9|7497.9|7472.9|7498.4|7476.5|7489.9|7471.4|34
1625168700000|2021-07-01 19:45:00|7497.1|7472.1|7496.8|7471.8|7497.1|7472.1|7496.8|7471.8|6
1625169300000|2021-07-01 19:55:00|7496.7|7471.7|7496.8|7471.8|7496.9|7471.9|7496.7|7471.7|3
1625189400000|2021-07-02 01:30:00|7507.8|7482.8|7507.6|7482.6|7510.1|7485.1|7505.1|7480.1|6
1625189700000|2021-07-02 01:35:00|7506.2|7481.2|7505|7480|7506.2|7481.2|7505|7480|5
1625190000000|2021-07-02 01:40:00|7505.3|7480.3|7504.8|7479.8|7507.8|7482.8|7504.8|7479.8|7
1625191200000|2021-07-02 02:00:00|7504.5|7479.5|7504.8|7479.8|7504.8|7479.8|7504.5|7479.5|4
1625191800000|2021-07-02 02:10:00|7504.6|7479.6|7504|7479|7504.6|7479.6|7504|7479|2
1625192400000|2021-07-02 02:20:00|7503.9|7478.9|7503.4|7478.4|7503.9|7478.9|7503.4|7478.4|2
1625193000000|2021-07-02 02:30:00|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|7503.6|7478.6|1
1625194200000|2021-07-02 02:50:00|7503|7478|7503|7478|7503|7478|7503|7478|1
1625194500000|2021-07-02 02:55:00|7501.5|7476.5|7500.8|7475.8|7501.5|7476.5|7500.8|7475.8|3
1625194800000|2021-07-02 03:00:00|7500.7|7475.7|7500.8|7475.8|7500.8|7475.8|7500.1|7475.1|9
1625195100000|2021-07-02 03:05:00|7500.7|7475.7|7503|7478|7503|7478|7500.5|7475.5|13
1625195400000|2021-07-02 03:10:00|7502.9|7477.9|7501.3|7476.3|7504|7479|7501.2|7476.2|10
1625195700000|2021-07-02 03:15:00|7503|7478|7504.5|7479.5|7504.5|7479.5|7503|7478|9
1625196000000|2021-07-02 03:20:00|7504.6|7479.6|7505.1|7480.1|7505.3|7480.3|7504.6|7479.6|5
1625196600000|2021-07-02 03:30:00|7505.3|7480.3|7502.1|7477.1|7505.3|7480.3|7501.6|7476.6|44
1625196900000|2021-07-02 03:35:00|7497.1|7482.1|7496.8|7481.8|7497.1|7482.1|7496.3|7481.3|28
1625197200000|2021-07-02 03:40:00|7496.9|7481.9|7497.5|7482.5|7499.1|7484.1|7496.9|7481.9|16
1625197500000|2021-07-02 03:45:00|7497.3|7482.3|7496.3|7481.3|7497.6|7482.6|7496.3|7481.3|11
1625197800000|2021-07-02 03:50:00|7496.2|7481.2|7496|7481|7496.6|7481.6|7496|7481|7
1625198100000|2021-07-02 03:55:00|7496.3|7481.3|7496|7481|7496.6|7481.6|7496|7481|4
1625198400000|2021-07-02 04:00:00|7496.1|7481.1|7497.6|7482.6|7497.6|7482.6|7496|7481|11
1625198700000|2021-07-02 04:05:00|7497.8|7482.8|7498.9|7483.9|7498.9|7483.9|7497.8|7482.8|4
1625199000000|2021-07-02 04:10:00|7499|7484|7501.1|7486.1|7501.4|7486.4|7499|7484|42
1625199300000|2021-07-02 04:15:00|7500.8|7485.8|7502.8|7487.8|7504.7|7489.7|7500.8|7485.8|34
1625199600000|2021-07-02 04:20:00|7502.4|7487.4|7502.6|7487.6|7502.9|7487.9|7502.1|7487.1|15
1625199900000|2021-07-02 04:25:00|7502.3|7487.3|7507.6|7492.6|7507.7|7492.7|7502.3|7487.3|43
1625200200000|2021-07-02 04:30:00|7507.5|7492.5|7505.9|7490.9|7511|7496|7505.6|7490.6|97
1625200500000|2021-07-02 04:35:00|7506|7491|7505.5|7490.5|7506.2|7491.2|7505.1|7490.1|55
1625200800000|2021-07-02 04:40:00|7505|7490|7503|7488|7505|7490|7500.9|7485.9|64
1625201100000|2021-07-02 04:45:00|7502.8|7487.8|7506|7491|7506.1|7491.1|7502.3|7487.3|61
1625201400000|2021-07-02 04:50:00|7506.5|7491.5|7506.5|7491.5|7506.6|7491.6|7505.8|7490.8|30
1625201700000|2021-07-02 04:55:00|7506.4|7491.4|7504.8|7489.8|7506.4|7491.4|7503.8|7488.8|34
1625202000000|2021-07-02 05:00:00|7505|7490|7505|7490|7506.8|7491.8|7504.6|7489.6|61
1625202300000|2021-07-02 05:05:00|7504.8|7489.8|7505.2|7490.2|7506.3|7491.3|7504.7|7489.7|33
1625202600000|2021-07-02 05:10:00|7505.3|7490.3|7502.5|7487.5|7505.3|7490.3|7502.4|7487.4|50
1625202900000|2021-07-02 05:15:00|7502.6|7487.6|7503|7488|7504|7489|7502.5|7487.5|51
1625203200000|2021-07-02 05:20:00|7503.1|7488.1|7502.4|7487.4|7503.1|7488.1|7501|7486|51
1625203500000|2021-07-02 05:25:00|7502.5|7487.5|7504|7489|7504|7489|7501.6|7486.6|38
1625203800000|2021-07-02 05:30:00|7504.1|7489.1|7504.6|7489.6|7505.8|7490.8|7504|7489|68
1625204100000|2021-07-02 05:35:00|7504.5|7489.5|7503.8|7488.8|7504.5|7489.5|7503.3|7488.3|53
1625204400000|2021-07-02 05:40:00|7503.9|7488.9|7503.8|7488.8|7504.1|7489.1|7502.7|7487.7|29
1625204700000|2021-07-02 05:45:00|7504|7489|7506.4|7491.4|7506.4|7491.4|7503.8|7488.8|44
1625205000000|2021-07-02 05:50:00|7505.7|7490.7|7506.1|7491.1|7506.5|7491.5|7505.1|7490.1|34
1625205300000|2021-07-02 05:55:00|7506.5|7491.5|7509.1|7494.1|7510.6|7495.6|7506.3|7491.3|88
1625205600000|2021-07-02 06:00:00|7509|7494|7511.5|7496.5|7512.5|7497.5|7508.3|7493.3|68
1625205900000|2021-07-02 06:05:00|7511.6|7496.6|7509.8|7494.8|7511.6|7496.6|7509.8|7494.8|47
1625206200000|2021-07-02 06:10:00|7510|7495|7511.7|7496.7|7512.2|7497.2|7509.5|7494.5|46
1625206500000|2021-07-02 06:15:00|7511.9|7496.9|7513.5|7498.5|7513.7|7498.7|7511.8|7496.8|75
1625206800000|2021-07-02 06:20:00|7514|7499|7511.8|7496.8|7515.3|7500.3|7511.6|7496.6|83
1625207100000|2021-07-02 06:25:00|7512|7497|7514.5|7499.5|7514.5|7499.5|7511.5|7496.5|82
1625207400000|2021-07-02 06:30:00|7514.4|7499.4|7517.2|7502.2|7517.2|7502.2|7513.9|7498.9|161
1625207700000|2021-07-02 06:35:00|7517.1|7502.1|7514.3|7499.3|7517.1|7502.1|7513.5|7498.5|73
1625208000000|2021-07-02 06:40:00|7514.4|7499.4|7514.6|7499.6|7514.7|7499.7|7513.7|7498.7|84
1625208300000|2021-07-02 06:45:00|7514.5|7499.5|7516.8|7501.8|7516.9|7501.9|7514.5|7499.5|84
1625208600000|2021-07-02 06:50:00|7516.7|7501.7|7519.5|7504.5|7520.4|7505.4|7516.7|7501.7|121
1625208900000|2021-07-02 06:55:00|7519|7504|7515.2|7500.2|7519.4|7504.4|7515|7500|89
1625209200000|2021-07-02 07:00:00|7515.3|7500.3|7520|7505|7521.2|7506.2|7515.3|7500.3|179
1625209500000|2021-07-02 07:05:00|7520.1|7505.1|7521.8|7506.8|7523.7|7508.7|7519|7504|139
1625209800000|2021-07-02 07:10:00|7521.7|7506.7|7523.2|7508.2|7524.8|7509.8|7521.4|7506.4|149
1625210100000|2021-07-02 07:15:00|7522.8|7507.8|7519|7504|7524.6|7509.6|7519|7504|121
1625210400000|2021-07-02 07:20:00|7518.9|7503.9|7516.7|7501.7|7520.3|7505.3|7515.3|7500.3|160
1625210700000|2021-07-02 07:25:00|7516.8|7501.8|7515.8|7500.8|7519.9|7504.9|7515.8|7500.8|118
1625211000000|2021-07-02 07:30:00|7515.7|7500.7|7516.1|7501.1|7516.5|7501.5|7514.2|7499.2|65
1625211300000|2021-07-02 07:35:00|7516|7501|7519.7|7504.7|7519.7|7504.7|7516|7501|115
1625211600000|2021-07-02 07:40:00|7519.6|7504.6|7517.9|7502.9|7520.3|7505.3|7517.8|7502.8|103
1625211900000|2021-07-02 07:45:00|7517.8|7502.8|7521.3|7506.3|7522.3|7507.3|7517.8|7502.8|82
1625212200000|2021-07-02 07:50:00|7521.4|7506.4|7521.2|7506.2|7522.4|7507.4|7519.2|7504.2|86
1625212500000|2021-07-02 07:55:00|7521.3|7506.3|7521.2|7506.2|7522.1|7507.1|7520.9|7505.9|73
1625212800000|2021-07-02 08:00:00|7521.1|7506.1|7517.9|7502.9|7521.5|7506.5|7517.4|7502.4|81
1625213100000|2021-07-02 08:05:00|7517.8|7502.8|7517.6|7502.6|7518.3|7503.3|7516.3|7501.3|72
1625213400000|2021-07-02 08:10:00|7517|7502|7517.2|7502.2|7518.1|7503.1|7516.9|7501.9|42
1625213700000|2021-07-02 08:15:00|7517.3|7502.3|7518.2|7503.2|7518.6|7503.6|7516.5|7501.5|55
1625214000000|2021-07-02 08:20:00|7518.3|7503.3|7515.8|7500.8|7518.3|7503.3|7514.7|7499.7|66
1625214300000|2021-07-02 08:25:00|7515.9|7500.9|7517|7502|7517.6|7502.6|7515.9|7500.9|58
1625214600000|2021-07-02 08:30:00|7516.9|7501.9|7515.5|7500.5|7517|7502|7515.5|7500.5|47
1625214900000|2021-07-02 08:35:00|7515.4|7500.4|7513.7|7498.7|7515.6|7500.6|7513.5|7498.5|70
1625215200000|2021-07-02 08:40:00|7513.6|7498.6|7518.8|7503.8|7518.8|7503.8|7513.5|7498.5|47
1625215500000|2021-07-02 08:45:00|7518.9|7503.9|7519.4|7504.4|7519.9|7504.9|7518.4|7503.4|41
1625215800000|2021-07-02 08:50:00|7519.2|7504.2|7519.7|7504.7|7520.4|7505.4|7517.6|7502.6|45
1625216100000|2021-07-02 08:55:00|7519.5|7504.5|7521.1|7506.1|7521.1|7506.1|7519.5|7504.5|26
1625216400000|2021-07-02 09:00:00|7521.7|7506.7|7518.1|7503.1|7521.8|7506.8|7518|7503|47
1625216700000|2021-07-02 09:05:00|7517.8|7502.8|7518.3|7503.3|7519|7504|7517.3|7502.3|58
1625217000000|2021-07-02 09:10:00|7518.2|7503.2|7517.1|7502.1|7519.9|7504.9|7517.1|7502.1|81
1625217300000|2021-07-02 09:15:00|7517.4|7502.4|7515.9|7500.9|7517.9|7502.9|7515.7|7500.7|90
1625217600000|2021-07-02 09:20:00|7516.1|7501.1|7516.7|7501.7|7516.8|7501.8|7514.8|7499.8|75
1625217900000|2021-07-02 09:25:00|7516.6|7501.6|7517.5|7502.5|7517.6|7502.6|7515.6|7500.6|79
1625218200000|2021-07-02 09:30:00|7517.6|7502.6|7514.7|7499.7|7517.6|7502.6|7514.6|7499.6|72
1625218500000|2021-07-02 09:35:00|7514.4|7499.4|7512.1|7497.1|7514.7|7499.7|7512.1|7497.1|45
1625218800000|2021-07-02 09:40:00|7511.9|7496.9|7508.1|7493.1|7512|7497|7508.1|7493.1|44
1625219100000|2021-07-02 09:45:00|7507.1|7492.1|7507.8|7492.8|7508.3|7493.3|7506.3|7491.3|98
1625219400000|2021-07-02 09:50:00|7507.9|7492.9|7509.7|7494.7|7510|7495|7507.8|7492.8|113
1625219700000|2021-07-02 09:55:00|7509.6|7494.6|7510.9|7495.9|7511.1|7496.1|7508.9|7493.9|64
1625220000000|2021-07-02 10:00:00|7511.1|7496.1|7512.9|7497.9|7513.7|7498.7|7511|7496|45
1625220300000|2021-07-02 10:05:00|7513.5|7498.5|7509.3|7494.3|7514|7499|7508.9|7493.9|71
1625220600000|2021-07-02 10:10:00|7509.4|7494.4|7508.8|7493.8|7509.8|7494.8|7508.6|7493.6|35
1625220900000|2021-07-02 10:15:00|7508.9|7493.9|7508.3|7493.3|7509.1|7494.1|7506.9|7491.9|38
1625221200000|2021-07-02 10:20:00|7508.2|7493.2|7508.9|7493.9|7509.8|7494.8|7507.9|7492.9|33
1625221500000|2021-07-02 10:25:00|7508.6|7493.6|7509.4|7494.4|7510.2|7495.2|7508.4|7493.4|35
1625221800000|2021-07-02 10:30:00|7509.5|7494.5|7509.2|7494.2|7510.3|7495.3|7508.6|7493.6|39
1625222100000|2021-07-02 10:35:00|7509.3|7494.3|7509.5|7494.5|7510|7495|7509.2|7494.2|25
1625222400000|2021-07-02 10:40:00|7509.4|7494.4|7508.3|7493.3|7509.5|7494.5|7508.3|7493.3|40
1625222700000|2021-07-02 10:45:00|7508.4|7493.4|7508.5|7493.5|7508.9|7493.9|7508.2|7493.2|21
1625223000000|2021-07-02 10:50:00|7508.4|7493.4|7507.4|7492.4|7508.4|7493.4|7507.4|7492.4|24
1625223300000|2021-07-02 10:55:00|7507.5|7492.5|7508.3|7493.3|7508.7|7493.7|7507.5|7492.5|32
1625223600000|2021-07-02 11:00:00|7508.5|7493.5|7507.5|7492.5|7508.9|7493.9|7507.5|7492.5|31
1625223900000|2021-07-02 11:05:00|7506.6|7491.6|7506.5|7491.5|7507.3|7492.3|7506.5|7491.5|38
1625224200000|2021-07-02 11:10:00|7506.8|7491.8|7505.9|7490.9|7507|7492|7504.4|7489.4|48
1625224500000|2021-07-02 11:15:00|7506.4|7491.4|7506.4|7491.4|7506.8|7491.8|7505.8|7490.8|57
1625224800000|2021-07-02 11:20:00|7506.2|7491.2|7505.4|7490.4|7506.2|7491.2|7505.4|7490.4|16
1625225100000|2021-07-02 11:25:00|7505.3|7490.3|7509.8|7484.8|7509.8|7491.3|7504.8|7484.8|42
1625225400000|2021-07-02 11:30:00|7509.9|7484.9|7509.5|7484.5|7510.3|7485.3|7509.3|7484.3|22
1625225700000|2021-07-02 11:35:00|7509.6|7484.6|7509.6|7484.6|7509.9|7484.9|7508.7|7483.7|11
1625226000000|2021-07-02 11:40:00|7509.5|7484.5|7509.5|7484.5|7509.6|7484.6|7509.5|7484.5|3
1625226300000|2021-07-02 11:45:00|7509.6|7484.6|7510|7485|7510|7490.9|7505|7484.2|25
1625226600000|2021-07-02 11:50:00|7509.9|7484.9|7506|7491|7510.4|7491.1|7505.2|7484.9|31
1625226900000|2021-07-02 11:55:00|7505.9|7490.9|7506.3|7491.3|7511.2|7491.3|7505.9|7485.8|48
1625227200000|2021-07-02 12:00:00|7506.2|7491.2|7506.4|7491.4|7510.6|7491.4|7505.3|7485.2|53
1625227500000|2021-07-02 12:05:00|7506.6|7491.6|7505.9|7490.9|7506.7|7491.7|7505.7|7490.7|32
1625227800000|2021-07-02 12:10:00|7505|7490|7504.5|7489.5|7505|7490|7504.5|7489.5|4
1625228100000|2021-07-02 12:15:00|7504.3|7489.3|7504.9|7489.9|7505.5|7490.5|7504.3|7489.3|12
1625228400000|2021-07-02 12:20:00|7505|7490|7505|7490|7505.2|7490.2|7504.7|7489.7|26
1625228700000|2021-07-02 12:25:00|7504.8|7489.8|7514.5|7489.5|7515|7490.3|7503.8|7483.8|44
1625229000000|2021-07-02 12:30:00|7515|7490|7491.7|7466.7|7520.7|7495.7|7489|7464|311
1625229300000|2021-07-02 12:35:00|7491.6|7466.6|7498.6|7473.6|7502.6|7480.3|7491|7466|224
1625229600000|2021-07-02 12:40:00|7498.8|7473.8|7491.5|7476.5|7501.6|7480|7491.5|7471.4|140
1625229900000|2021-07-02 12:45:00|7491.6|7476.6|7501.4|7476.4|7502.2|7481.8|7491.5|7471.4|122
1625230200000|2021-07-02 12:50:00|7502.1|7477.1|7500.5|7475.5|7505.2|7484.9|7497.1|7472.9|182
1625230500000|2021-07-02 12:55:00|7499.3|7474.3|7499.4|7474.4|7501.5|7478.9|7492.1|7471.7|142
1625230800000|2021-07-02 13:00:00|7499.3|7474.3|7494.7|7469.7|7499.3|7479.4|7489.3|7466.1|95
1625231100000|2021-07-02 13:05:00|7494.5|7469.5|7494.3|7469.3|7494.5|7469.5|7493.8|7468.8|10
1625231400000|2021-07-02 13:10:00|7494.1|7469.1|7493.2|7468.2|7494.3|7469.3|7491.5|7466.5|153
1625231700000|2021-07-02 13:15:00|7493|7468|7492.7|7467.7|7493.2|7468.2|7491.4|7466.4|126
1625232000000|2021-07-02 13:20:00|7491.8|7466.8|7493.4|7468.4|7493.4|7468.4|7491.7|7466.7|219
1625232300000|2021-07-02 13:25:00|7492.4|7467.4|7494.5|7469.5|7496|7475.3|7489.6|7467.4|149
1625232600000|2021-07-02 13:30:00|7496.1|7471.1|7496|7471|7498.4|7473.4|7494.7|7469.7|126
1625232900000|2021-07-02 13:35:00|7496.4|7471.4|7497.4|7472.4|7498.7|7476.9|7491.9|7469.5|119
1625233200000|2021-07-02 13:40:00|7498.4|7473.4|7497.5|7472.5|7499.4|7474.4|7496.7|7471.7|173
1625233500000|2021-07-02 13:45:00|7497.4|7472.4|7496.6|7471.6|7498.9|7473.9|7494.8|7469.8|103
1625233800000|2021-07-02 13:50:00|7498.6|7473.6|7496.1|7471.1|7498.9|7476.9|7491.6|7471|121
1625234100000|2021-07-02 13:55:00|7491.1|7476.1|7495.6|7470.6|7495.8|7476.6|7491.1|7470.5|13
1625234400000|2021-07-02 14:00:00|7495.4|7470.4|7495.6|7470.6|7495.6|7470.6|7495|7470|14
1625234700000|2021-07-02 14:05:00|7495.7|7470.7|7492.1|7477.1|7496.6|7477.1|7491.9|7470.6|17
1625235000000|2021-07-02 14:10:00|7497.8|7472.8|7495.2|7480.2|7497.8|7480.2|7492.6|7472.3|45
1625235300000|2021-07-02 14:15:00|7495.3|7480.3|7498.4|7473.4|7499.3|7481.5|7494.5|7473.4|21
1625235600000|2021-07-02 14:20:00|7498.5|7473.5|7496|7471|7498.5|7475.5|7490.5|7470.8|87
1625235900000|2021-07-02 14:25:00|7495.9|7470.9|7494.8|7469.8|7496.5|7475.1|7489.8|7469|26
1625236200000|2021-07-02 14:30:00|7494|7469|7492.8|7467.8|7494|7473.8|7486.9|7466|59
1625236500000|2021-07-02 14:35:00|7493.1|7468.1|7494.4|7469.4|7495.3|7470.3|7493|7468|84
1625236800000|2021-07-02 14:40:00|7494.3|7469.3|7495.3|7470.3|7495.8|7470.8|7494.2|7469.2|35
1625237100000|2021-07-02 14:45:00|7495.1|7470.1|7495.5|7470.5|7495.8|7470.8|7494|7469|33
1625237400000|2021-07-02 14:50:00|7495.4|7470.4|7495.7|7470.7|7495.8|7470.8|7495.4|7470.4|24
1625237700000|2021-07-02 14:55:00|7494.4|7469.4|7491.5|7466.5|7494.5|7474.2|7488.6|7466|39
1625238000000|2021-07-02 15:00:00|7491.3|7466.3|7486.6|7471.6|7492.3|7471.7|7486.6|7466.3|16
1625238300000|2021-07-02 15:05:00|7491.7|7466.7|7487.5|7472.5|7492.5|7472.8|7486.9|7466.7|21
1625238600000|2021-07-02 15:10:00|7487.6|7472.6|7486.8|7471.8|7487.6|7472.6|7484.3|7469.3|18
1625238900000|2021-07-02 15:15:00|7486.3|7471.3|7493.4|7468.4|7493.6|7472.4|7485.6|7468|22
1625239200000|2021-07-02 15:20:00|7493.6|7468.6|7493.3|7468.3|7493.9|7468.9|7493.2|7468.2|29
1625239500000|2021-07-02 15:25:00|7493.2|7468.2|7487.6|7472.6|7493.2|7472.6|7487.6|7467.2|6
1625239800000|2021-07-02 15:30:00|7487.5|7472.5|7487.1|7472.1|7487.5|7472.5|7487|7472|9
1625240100000|2021-07-02 15:35:00|7487|7472|7490.9|7465.9|7491|7472|7485.7|7465.8|10
1625240400000|2021-07-02 15:40:00|7486.1|7471.1|7486.1|7471.1|7486.2|7471.2|7486.1|7471.1|3
1625240700000|2021-07-02 15:45:00|7486.2|7471.2|7486.4|7471.4|7491.5|7471.4|7486.2|7466.4|4
1625241000000|2021-07-02 15:50:00|7486.3|7471.3|7485.8|7470.8|7486.3|7471.3|7485.7|7470.7|7
1625241300000|2021-07-02 15:55:00|7485.7|7470.7|7485.5|7470.5|7485.7|7470.7|7485.4|7470.4|6
1625241600000|2021-07-02 16:00:00|7485.4|7470.4|7486.1|7471.1|7486.1|7471.1|7485.4|7470.4|4
1625241900000|2021-07-02 16:05:00|7486|7471|7485.9|7470.9|7486|7471|7485.9|7470.9|2
1625242200000|2021-07-02 16:10:00|7486.1|7471.1|7492|7467|7492|7471.6|7486.1|7466.6|8
1625243100000|2021-07-02 16:25:00|7492.2|7467.2|7494.5|7469.5|7494.5|7469.5|7492.2|7467.2|4
1625243400000|2021-07-02 16:30:00|7494.6|7469.6|7492.3|7467.3|7494.7|7473.7|7487.6|7466.4|22
1625243700000|2021-07-02 16:35:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1625244600000|2021-07-02 16:50:00|7492.1|7467.1|7492.4|7467.4|7492.5|7467.5|7492.1|7467.1|5
1625244900000|2021-07-02 16:55:00|7492.2|7467.2|7492.4|7467.4|7492.4|7467.4|7492.2|7467.2|3
1625245200000|2021-07-02 17:00:00|7492.5|7467.5|7492.3|7467.3|7492.5|7467.5|7492.3|7467.3|3
1625245500000|2021-07-02 17:05:00|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|7491.8|7466.8|1
1625245800000|2021-07-02 17:10:00|7491.3|7466.3|7490.4|7465.4|7491.6|7466.6|7490.4|7465.4|8
1625246100000|2021-07-02 17:15:00|7490.3|7465.3|7485.2|7470.2|7490.4|7470.3|7485.2|7465.2|8
1625246700000|2021-07-02 17:25:00|7490.5|7465.5|7490.5|7465.5|7490.5|7465.5|7490.5|7465.5|1
1625247600000|2021-07-02 17:40:00|7489.7|7464.7|7483.3|7468.3|7490.5|7468.5|7483.3|7464.7|4
1625247900000|2021-07-02 17:45:00|7489.3|7464.3|7489.8|7464.8|7490.1|7465.1|7489.3|7464.3|4
1625248200000|2021-07-02 17:50:00|7489.6|7464.6|7489.5|7464.5|7489.6|7464.6|7489.5|7464.5|8
1625248500000|2021-07-02 17:55:00|7489.4|7464.4|7489.7|7464.7|7489.7|7464.7|7489.2|7464.2|12
1625248800000|2021-07-02 18:00:00|7489.8|7464.8|7481.3|7466.3|7490.6|7466.3|7481.3|7461.1|33
1625249100000|2021-07-02 18:05:00|7482.2|7467.2|7488.4|7463.4|7489.3|7467.2|7482.2|7461.1|54
1625249400000|2021-07-02 18:10:00|7487.9|7462.9|7487.7|7462.7|7488.6|7463.6|7485.7|7460.7|68
1625249700000|2021-07-02 18:15:00|7488.6|7463.6|7488.1|7463.1|7489|7464|7487.7|7462.7|68
1625250000000|2021-07-02 18:20:00|7489|7464|7488.9|7463.9|7489|7464|7487.8|7462.8|71
1625250300000|2021-07-02 18:25:00|7487.9|7462.9|7487.8|7462.8|7488.9|7463.9|7487.8|7462.8|81
1625250600000|2021-07-02 18:30:00|7488.8|7463.8|7488.8|7463.8|7488.9|7463.9|7487.9|7462.9|57
1625250900000|2021-07-02 18:35:00|7487.9|7462.9|7486.8|7461.8|7488.8|7463.8|7486.7|7461.7|64
1625251500000|2021-07-02 18:45:00|7487.1|7462.1|7487.3|7462.3|7487.3|7462.3|7487.1|7462.1|2
1625253300000|2021-07-02 19:15:00|7488|7463|7488|7463|7488|7463|7487.8|7462.8|3
1625253600000|2021-07-02 19:20:00|7487.8|7462.8|7488|7463|7488|7463|7487.6|7462.6|23
1625253900000|2021-07-02 19:25:00|7487.6|7462.6|7487.4|7462.4|7487.6|7462.6|7487.4|7462.4|2
1625255100000|2021-07-02 19:45:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.3|7462.3|3
1625255400000|2021-07-02 19:50:00|7482.8|7467.8|7491.2|7466.2|7498.4|7475.1|7482.8|7464.7|60
1625255700000|2021-07-02 19:55:00|7491|7466|7489.8|7464.8|7491|7466|7487.7|7462.7|12
1625448600000|2021-07-05 01:30:00|7497.8|7472.8|7497.8|7472.8|7497.8|7472.8|7497.8|7472.8|1
1625448900000|2021-07-05 01:35:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1625449200000|2021-07-05 01:40:00|7494.8|7469.8|7490.6|7465.6|7495.3|7470.3|7490.2|7465.2|12
1625449500000|2021-07-05 01:45:00|7490.8|7465.8|7489.4|7464.4|7490.9|7465.9|7489|7464|16
1625449800000|2021-07-05 01:50:00|7481.7|7453.7|7489.1|7464.1|7489.2|7464.2|7479.7|7453.3|32
1625450100000|2021-07-05 01:55:00|7489.8|7464.8|7489.9|7464.9|7490.1|7465.1|7489.6|7464.6|12
1625450400000|2021-07-05 02:00:00|7488.1|7463.1|7489.6|7464.6|7491.5|7466.5|7476.5|7451.5|32
1625451600000|2021-07-05 02:20:00|7489|7464|7489|7464|7489|7464|7489|7464|1
1625452800000|2021-07-05 02:40:00|7489.5|7464.5|7489.9|7464.9|7492|7467|7489.4|7464.4|5
1625453100000|2021-07-05 02:45:00|7490|7465|7490|7465|7490|7465|7490|7465|1
1625453700000|2021-07-05 02:55:00|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|7490.3|7465.3|1
1625454000000|2021-07-05 03:00:00|7490.4|7465.4|7490.3|7465.3|7490.4|7465.4|7490.2|7465.2|10
1625454300000|2021-07-05 03:05:00|7490.2|7465.2|7490|7465|7490.3|7465.3|7489.6|7464.6|8
1625454600000|2021-07-05 03:10:00|7490.1|7465.1|7490|7465|7490.1|7465.1|7490|7465|26
1625454900000|2021-07-05 03:15:00|7490.1|7465.1|7490.1|7465.1|7490.7|7465.7|7486.6|7461.6|24
1625455200000|2021-07-05 03:20:00|7490|7465|7489.9|7464.9|7490|7465|7489.9|7464.9|2
1625455500000|2021-07-05 03:25:00|7490.3|7465.3|7488.7|7463.7|7490.5|7465.5|7488.7|7463.7|10
1625455800000|2021-07-05 03:30:00|7488.8|7463.8|7486.8|7471.8|7492.7|7472.4|7486.6|7463.8|175
1625456100000|2021-07-05 03:35:00|7487.4|7472.4|7488.2|7473.2|7488.6|7473.6|7486.6|7471.6|41
1625456400000|2021-07-05 03:40:00|7488.5|7473.5|7487.4|7472.4|7488.5|7473.5|7487.3|7472.3|18
1625456700000|2021-07-05 03:45:00|7487.5|7472.5|7488.2|7473.2|7488.3|7473.3|7487.4|7472.4|15
1625457000000|2021-07-05 03:50:00|7488.3|7473.3|7484.5|7469.5|7488.3|7473.3|7484.5|7469.5|35
1625457300000|2021-07-05 03:55:00|7484.6|7469.6|7487.1|7472.1|7487.8|7472.8|7484.6|7469.6|47
1625457600000|2021-07-05 04:00:00|7487.2|7472.2|7488.9|7473.9|7489.9|7474.9|7487.2|7472.2|34
1625457900000|2021-07-05 04:05:00|7489|7474|7490.1|7475.1|7490.4|7475.4|7488.8|7473.8|41
1625458200000|2021-07-05 04:10:00|7490.2|7475.2|7490.9|7475.9|7490.9|7475.9|7490.1|7475.1|25
1625458500000|2021-07-05 04:15:00|7490.8|7475.8|7490.4|7475.4|7490.8|7475.8|7490.2|7475.2|9
1625458800000|2021-07-05 04:20:00|7490.3|7475.3|7490.8|7475.8|7490.9|7475.9|7489.8|7474.8|27
1625459100000|2021-07-05 04:25:00|7490.7|7475.7|7489.8|7474.8|7490.7|7475.7|7489.8|7474.8|13
1625459400000|2021-07-05 04:30:00|7490.1|7475.1|7488|7473|7490.1|7475.1|7487.8|7472.8|52
1625459700000|2021-07-05 04:35:00|7487.9|7472.9|7489|7474|7489.8|7474.8|7487.9|7472.9|48
1625460000000|2021-07-05 04:40:00|7488.7|7473.7|7488.2|7473.2|7488.8|7473.8|7487.4|7472.4|65
1625460300000|2021-07-05 04:45:00|7488.3|7473.3|7488.5|7473.5|7488.8|7473.8|7488|7473|30
1625460600000|2021-07-05 04:50:00|7488.7|7473.7|7487.8|7472.8|7488.8|7473.8|7487.7|7472.7|28
1625460900000|2021-07-05 04:55:00|7488.3|7473.3|7488|7473|7488.5|7473.5|7487.8|7472.8|17
1625461200000|2021-07-05 05:00:00|7488.3|7473.3|7488.9|7473.9|7488.9|7473.9|7488|7473|36
1625461500000|2021-07-05 05:05:00|7489|7474|7490.1|7475.1|7490.3|7475.3|7488.4|7473.4|38
1625461800000|2021-07-05 05:10:00|7490|7475|7489.7|7474.7|7490.1|7475.1|7489.7|7474.7|12
1625462100000|2021-07-05 05:15:00|7489.8|7474.8|7490.6|7475.6|7490.7|7475.7|7489.8|7474.8|8
1625462400000|2021-07-05 05:20:00|7490.3|7475.3|7489.8|7474.8|7490.6|7475.6|7489.8|7474.8|16
1625462700000|2021-07-05 05:25:00|7489.7|7474.7|7489.3|7474.3|7489.9|7474.9|7489.2|7474.2|48
1625463000000|2021-07-05 05:30:00|7489.4|7474.4|7490|7475|7490.3|7475.3|7489.3|7474.3|33
1625463300000|2021-07-05 05:35:00|7490.1|7475.1|7489.8|7474.8|7490.7|7475.7|7489.3|7474.3|43
1625463600000|2021-07-05 05:40:00|7489.5|7474.5|7489.8|7474.8|7490.1|7475.1|7488.4|7473.4|49
1625463900000|2021-07-05 05:45:00|7489.6|7474.6|7489.2|7474.2|7489.8|7474.8|7489.2|7474.2|23
1625464200000|2021-07-05 05:50:00|7488.9|7473.9|7489.4|7474.4|7489.7|7474.7|7488.8|7473.8|55
1625464500000|2021-07-05 05:55:00|7489.3|7474.3|7489.5|7474.5|7489.8|7474.8|7489.2|7474.2|23
1625464800000|2021-07-05 06:00:00|7489.7|7474.7|7490.9|7475.9|7490.9|7475.9|7489.4|7474.4|34
1625465100000|2021-07-05 06:05:00|7490.8|7475.8|7489.2|7474.2|7490.8|7475.8|7489.2|7474.2|21
1625465400000|2021-07-05 06:10:00|7488.9|7473.9|7486|7471|7489.2|7474.2|7485.9|7470.9|81
1625465700000|2021-07-05 06:15:00|7485.8|7470.8|7483|7468|7485.8|7470.8|7482.9|7467.9|143
1625466000000|2021-07-05 06:20:00|7483.1|7468.1|7485.1|7470.1|7485.3|7470.3|7481.8|7466.8|160
1625466300000|2021-07-05 06:25:00|7485|7470|7484.3|7469.3|7485.1|7470.1|7483.8|7468.8|65
1625466600000|2021-07-05 06:30:00|7484.4|7469.4|7479.9|7464.9|7484.5|7469.5|7479|7464|128
1625466900000|2021-07-05 06:35:00|7480.2|7465.2|7475.9|7460.9|7480.2|7465.2|7475.5|7460.5|143
1625467200000|2021-07-05 06:40:00|7476.1|7461.1|7476.6|7461.6|7477.9|7462.9|7475|7460|163
1625467500000|2021-07-05 06:45:00|7477|7462|7477|7462|7478.4|7463.4|7476.9|7461.9|107
1625467800000|2021-07-05 06:50:00|7476.9|7461.9|7475|7460|7476.9|7461.9|7473.3|7458.3|125
1625468100000|2021-07-05 06:55:00|7474.9|7459.9|7473.6|7458.6|7475.6|7460.6|7473.1|7458.1|108
1625468400000|2021-07-05 07:00:00|7473.5|7458.5|7473.3|7458.3|7473.6|7458.6|7469.9|7454.9|200
1625468700000|2021-07-05 07:05:00|7473.2|7458.2|7474.8|7459.8|7474.9|7459.9|7473.2|7458.2|97
1625469000000|2021-07-05 07:10:00|7474.4|7459.4|7475.3|7460.3|7475.4|7460.4|7474.1|7459.1|54
1625469300000|2021-07-05 07:15:00|7475.4|7460.4|7476|7461|7476.5|7461.5|7475.2|7460.2|127
1625469600000|2021-07-05 07:20:00|7475.8|7460.8|7476|7461|7476|7461|7475.2|7460.2|53
1625469900000|2021-07-05 07:25:00|7476.1|7461.1|7476.7|7461.7|7477.4|7462.4|7475.7|7460.7|51
1625470200000|2021-07-05 07:30:00|7476.6|7461.6|7473.6|7458.6|7476.8|7461.8|7473.5|7458.5|62
1625470500000|2021-07-05 07:35:00|7473.5|7458.5|7472.7|7457.7|7473.9|7458.9|7471.6|7456.6|97
1625470800000|2021-07-05 07:40:00|7472.8|7457.8|7472.5|7457.5|7473.2|7458.2|7471|7456|111
1625471100000|2021-07-05 07:45:00|7472.4|7457.4|7472.8|7457.8|7474.4|7459.4|7472.4|7457.4|88
1625471400000|2021-07-05 07:50:00|7472.9|7457.9|7471.3|7456.3|7473.5|7458.5|7471.3|7456.3|50
1625471700000|2021-07-05 07:55:00|7471.6|7456.6|7472.6|7457.6|7472.9|7457.9|7470|7455|93
1625472000000|2021-07-05 08:00:00|7472.5|7457.5|7471.1|7456.1|7472.5|7457.5|7470.4|7455.4|90
1625472300000|2021-07-05 08:05:00|7470.9|7455.9|7470.3|7455.3|7471.2|7456.2|7470.3|7455.3|36
1625472600000|2021-07-05 08:10:00|7470.4|7455.4|7469.7|7454.7|7470.9|7455.9|7468.6|7453.6|61
1625472900000|2021-07-05 08:15:00|7469.9|7454.9|7469.3|7454.3|7470|7455|7468.4|7453.4|94
1625473200000|2021-07-05 08:20:00|7469.4|7454.4|7470.1|7455.1|7471.1|7456.1|7469.4|7454.4|44
1625473500000|2021-07-05 08:25:00|7470.2|7455.2|7472.4|7457.4|7472.8|7457.8|7470.1|7455.1|51
1625473800000|2021-07-05 08:30:00|7472.5|7457.5|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|76
1625474100000|2021-07-05 08:35:00|7472.1|7457.1|7471.9|7456.9|7472.2|7457.2|7471.3|7456.3|47
1625474400000|2021-07-05 08:40:00|7471.6|7456.6|7470.6|7455.6|7471.6|7456.6|7470.2|7455.2|45
1625474700000|2021-07-05 08:45:00|7470.7|7455.7|7471.2|7456.2|7472.1|7457.1|7470.6|7455.6|46
1625475000000|2021-07-05 08:50:00|7471.3|7456.3|7469|7454|7471.3|7456.3|7468.3|7453.3|53
1625475300000|2021-07-05 08:55:00|7469.4|7454.4|7470.7|7455.7|7470.9|7455.9|7469.2|7454.2|48
1625475600000|2021-07-05 09:00:00|7470.9|7455.9|7471.8|7456.8|7472.7|7457.7|7470.7|7455.7|47
1625475900000|2021-07-05 09:05:00|7471.7|7456.7|7472.8|7457.8|7472.9|7457.9|7471.4|7456.4|62
1625476200000|2021-07-05 09:10:00|7472.9|7457.9|7473|7458|7473.6|7458.6|7472.3|7457.3|46
1625476500000|2021-07-05 09:15:00|7473.6|7458.6|7473.9|7458.9|7474.1|7459.1|7473.5|7458.5|40
1625476800000|2021-07-05 09:20:00|7474|7459|7472.3|7457.3|7474|7459|7472|7457|38
1625477100000|2021-07-05 09:25:00|7472.4|7457.4|7472.7|7457.7|7472.8|7457.8|7470.8|7455.8|47
1625477400000|2021-07-05 09:30:00|7472.9|7457.9|7471.4|7456.4|7473.1|7458.1|7471.1|7456.1|77
1625477700000|2021-07-05 09:35:00|7471.5|7456.5|7471.8|7456.8|7472.4|7457.4|7471.3|7456.3|43
1625478000000|2021-07-05 09:40:00|7471.3|7456.3|7470.6|7455.6|7471.5|7456.5|7470.4|7455.4|25
1625478300000|2021-07-05 09:45:00|7470.7|7455.7|7469.7|7454.7|7470.7|7455.7|7468|7453|57
1625478600000|2021-07-05 09:50:00|7469.4|7454.4|7468.4|7453.4|7469.4|7454.4|7467.3|7452.3|74
1625478900000|2021-07-05 09:55:00|7467.9|7452.9|7467.2|7452.2|7468.7|7453.7|7466.6|7451.6|70
1625479200000|2021-07-05 10:00:00|7467|7452|7466.9|7451.9|7467.3|7452.3|7465.4|7450.4|73
1625479500000|2021-07-05 10:05:00|7466.8|7451.8|7467.7|7452.7|7467.9|7452.9|7466.1|7451.1|49
1625479800000|2021-07-05 10:10:00|7467.8|7452.8|7465.9|7450.9|7467.9|7452.9|7465.9|7450.9|36
1625480100000|2021-07-05 10:15:00|7466|7451|7467.5|7452.5|7468.2|7453.2|7465.9|7450.9|70
1625480400000|2021-07-05 10:20:00|7467.4|7452.4|7467.8|7452.8|7467.9|7452.9|7467.3|7452.3|16
1625480700000|2021-07-05 10:25:00|7467.9|7452.9|7467.8|7452.8|7468.6|7453.6|7466.3|7451.3|41
1625481000000|2021-07-05 10:30:00|7467.7|7452.7|7466.1|7451.1|7467.7|7452.7|7465.5|7450.5|33
1625481300000|2021-07-05 10:35:00|7466|7451|7465.4|7450.4|7466|7451|7465.1|7450.1|22
1625481600000|2021-07-05 10:40:00|7465.3|7450.3|7465.3|7450.3|7465.8|7450.8|7464.8|7449.8|32
1625481900000|2021-07-05 10:45:00|7464.7|7449.7|7463.6|7448.6|7465|7450|7463.2|7448.2|46
1625482200000|2021-07-05 10:50:00|7463.5|7448.5|7463|7448|7464|7449|7462.9|7447.9|31
1625482500000|2021-07-05 10:55:00|7463.3|7448.3|7464|7449|7464.7|7449.7|7463.3|7448.3|36
1625482800000|2021-07-05 11:00:00|7464.1|7449.1|7464.2|7449.2|7464.5|7449.5|7462.6|7447.6|42
1625483100000|2021-07-05 11:05:00|7464.1|7449.1|7464.4|7449.4|7464.8|7449.8|7464|7449|37
1625483400000|2021-07-05 11:10:00|7464.6|7449.6|7464.8|7449.8|7464.9|7449.9|7464|7449|43
1625483700000|2021-07-05 11:15:00|7464.7|7449.7|7463.8|7448.8|7464.7|7449.7|7463.3|7448.3|33
1625484000000|2021-07-05 11:20:00|7464|7449|7465.7|7450.7|7465.7|7450.7|7463.7|7448.7|73
1625484300000|2021-07-05 11:25:00|7465.6|7450.6|7469.7|7444.7|7469.7|7450.9|7464.2|7444.4|86
1625484600000|2021-07-05 11:30:00|7469.4|7444.4|7469.9|7444.9|7470.3|7445.3|7469.2|7444.2|32
1625484900000|2021-07-05 11:35:00|7469.5|7444.5|7474.6|7449.6|7474.6|7453.3|7468.1|7444.5|50
1625485200000|2021-07-05 11:40:00|7474.7|7449.7|7471.8|7446.8|7475.6|7450.6|7470.7|7445.7|45
1625485500000|2021-07-05 11:45:00|7472.1|7447.1|7470.6|7445.6|7472.1|7450|7464.5|7443.2|80
1625485800000|2021-07-05 11:50:00|7471|7446|7469.1|7444.1|7471.4|7451.6|7465.9|7443.5|144
1625486100000|2021-07-05 11:55:00|7470.9|7445.9|7466|7451|7470.9|7451|7463.8|7443.4|208
1625486400000|2021-07-05 12:00:00|7465.7|7450.7|7464|7449|7465.9|7450.9|7463.5|7448.5|26
1625486700000|2021-07-05 12:05:00|7463.5|7448.5|7470.1|7445.1|7470.1|7449.7|7463.4|7443.4|72
1625487000000|2021-07-05 12:10:00|7470.3|7445.3|7465.2|7450.2|7470.6|7450.3|7465|7445.3|27
1625487300000|2021-07-05 12:15:00|7465.7|7450.7|7466|7451|7466.2|7451.2|7465.4|7450.4|17
1625487600000|2021-07-05 12:20:00|7466.1|7451.1|7465.3|7450.3|7470.1|7451.1|7465.3|7445.1|50
1625487900000|2021-07-05 12:25:00|7465.2|7450.2|7464.6|7449.6|7465.4|7450.4|7464.5|7449.5|35
1625488200000|2021-07-05 12:30:00|7464.4|7449.4|7464.7|7449.7|7464.8|7449.8|7464.3|7449.3|10
1625488500000|2021-07-05 12:35:00|7464.5|7449.5|7464.4|7449.4|7464.5|7449.5|7464.2|7449.2|13
1625488800000|2021-07-05 12:40:00|7464.5|7449.5|7462.2|7447.2|7465.1|7450.1|7462.2|7447.2|43
1625489100000|2021-07-05 12:45:00|7463.1|7448.1|7463.4|7448.4|7463.4|7448.4|7462.2|7447.2|43
1625489400000|2021-07-05 12:50:00|7462.2|7447.2|7467.7|7442.7|7468.2|7448.5|7462.2|7442.5|68
1625489700000|2021-07-05 12:55:00|7468|7443|7468.6|7443.6|7470.7|7449.4|7464.2|7443|30
1625490000000|2021-07-05 13:00:00|7468.5|7443.5|7472.8|7447.8|7472.8|7447.8|7468.5|7443.5|104
1625490300000|2021-07-05 13:05:00|7473|7448|7472.4|7447.4|7473.6|7448.6|7469.6|7444.6|95
1625490600000|2021-07-05 13:10:00|7470.3|7445.3|7470.3|7445.3|7472.3|7447.3|7468.5|7443.5|124
1625490900000|2021-07-05 13:15:00|7470.5|7445.5|7469.7|7444.7|7470.8|7451|7465.5|7444.2|144
1625491200000|2021-07-05 13:20:00|7469.8|7444.8|7469.1|7444.1|7470.8|7451.1|7465.7|7443.9|102
1625491500000|2021-07-05 13:25:00|7469.2|7444.2|7466.5|7451.5|7470.9|7451.6|7466.1|7444.2|52
1625491800000|2021-07-05 13:30:00|7471|7446|7471|7446|7471|7446|7471|7446|1
1625492100000|2021-07-05 13:35:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1625492400000|2021-07-05 13:40:00|7470.5|7445.5|7470.3|7445.3|7470.5|7445.5|7470.2|7445.2|7
1625492700000|2021-07-05 13:45:00|7470.2|7445.2|7466.3|7451.3|7470.4|7451.3|7465.7|7445.2|8
1625493000000|2021-07-05 13:50:00|7466|7451|7466|7451|7466|7451|7466|7451|1
1625493600000|2021-07-05 14:00:00|7466.3|7451.3|7466|7451|7466.3|7451.3|7466|7451|2
1625493900000|2021-07-05 14:05:00|7470.3|7445.3|7470.3|7445.3|7470.4|7445.4|7470.3|7445.3|5
1625494200000|2021-07-05 14:10:00|7470.7|7445.7|7471.7|7446.7|7471.8|7446.8|7470.7|7445.7|14
1625494500000|2021-07-05 14:15:00|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|1
1625494800000|2021-07-05 14:20:00|7472.2|7447.2|7471.3|7446.3|7472.2|7447.2|7471.3|7446.3|15
1625495100000|2021-07-05 14:25:00|7471.4|7446.4|7471.3|7446.3|7471.4|7446.4|7471.2|7446.2|21
1625495400000|2021-07-05 14:30:00|7471|7446|7471.3|7446.3|7471.3|7446.3|7470.8|7445.8|9
1625495700000|2021-07-05 14:35:00|7471.4|7446.4|7472|7447|7472.1|7447.1|7471.1|7446.1|32
1625496000000|2021-07-05 14:40:00|7472.1|7447.1|7472.1|7447.1|7472.1|7447.1|7471.9|7446.9|21
1625496300000|2021-07-05 14:45:00|7471.7|7446.7|7472.9|7447.9|7472.9|7452.6|7467.4|7446.7|14
1625496600000|2021-07-05 14:50:00|7472.8|7447.8|7472|7447|7472.8|7447.8|7472|7447|5
1625496900000|2021-07-05 14:55:00|7471.6|7446.6|7466.2|7451.2|7472|7452.5|7466.2|7446.6|18
1625497200000|2021-07-05 15:00:00|7466.3|7451.3|7469.2|7444.2|7469.2|7451.3|7464.8|7443.5|14
1625497500000|2021-07-05 15:05:00|7469.4|7444.4|7470.7|7445.7|7471|7446|7469.2|7444.2|13
1625497800000|2021-07-05 15:10:00|7470.5|7445.5|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|20
1625498100000|2021-07-05 15:15:00|7470.5|7445.5|7470.7|7445.7|7470.7|7445.7|7470.3|7445.3|23
1625498400000|2021-07-05 15:20:00|7470.5|7445.5|7469.4|7444.4|7470.7|7445.7|7469.4|7444.4|27
1625498700000|2021-07-05 15:25:00|7469.3|7444.3|7468.4|7443.4|7469.5|7444.5|7467.9|7442.9|12
1625499000000|2021-07-05 15:30:00|7468.3|7443.3|7468.8|7443.8|7470.8|7445.8|7468.2|7443.2|41
1625499300000|2021-07-05 15:35:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.5|7443.5|34
1625499600000|2021-07-05 15:40:00|7468.7|7443.7|7468.7|7443.7|7468.7|7443.7|7468.4|7443.4|5
1625499900000|2021-07-05 15:45:00|7469|7444|7468.7|7443.7|7469|7444|7468.6|7443.6|8
1625500200000|2021-07-05 15:50:00|7468.6|7443.6|7468.7|7443.7|7468.7|7443.7|7468.6|7443.6|16
1625500500000|2021-07-05 15:55:00|7468.6|7443.6|7468.7|7443.7|7468.7|7443.7|7468.6|7443.6|2
1625500800000|2021-07-05 16:00:00|7468.8|7443.8|7468.8|7443.8|7468.9|7443.9|7468.3|7443.3|48
1625501100000|2021-07-05 16:05:00|7468.7|7443.7|7468.5|7443.5|7468.7|7443.7|7468.2|7443.2|6
1625501700000|2021-07-05 16:15:00|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.5|7443.5|3
1625502000000|2021-07-05 16:20:00|7468.5|7443.5|7468.6|7443.6|7468.6|7443.6|7468.5|7443.5|10
1625502300000|2021-07-05 16:25:00|7468.5|7443.5|7468.5|7443.5|7468.7|7443.7|7468.5|7443.5|6
1625502900000|2021-07-05 16:35:00|7468.4|7443.4|7468.4|7443.4|7468.5|7443.5|7468.4|7443.4|19
1625503200000|2021-07-05 16:40:00|7468.5|7443.5|7468.8|7443.8|7469|7444|7468.4|7443.4|17
1625503500000|2021-07-05 16:45:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.7|7443.7|2
1625503800000|2021-07-05 16:50:00|7471.1|7446.1|7471.6|7446.6|7472.6|7447.6|7471|7446|15
1625504100000|2021-07-05 16:55:00|7471.7|7446.7|7471.1|7446.1|7471.8|7446.8|7470.7|7445.7|24
1625504400000|2021-07-05 17:00:00|7471|7446|7473.1|7448.1|7473.1|7448.1|7470.9|7445.9|15
1625504700000|2021-07-05 17:05:00|7472.8|7447.8|7471.4|7446.4|7472.9|7447.9|7471.3|7446.3|12
1625505000000|2021-07-05 17:10:00|7471.7|7446.7|7471.7|7446.7|7471.9|7446.9|7471.6|7446.6|8
1625505300000|2021-07-05 17:15:00|7471.9|7446.9|7471.7|7446.7|7472|7447|7471.6|7446.6|9
1625505900000|2021-07-05 17:25:00|7472|7447|7471.7|7446.7|7472|7447|7471.7|7446.7|4
1625506200000|2021-07-05 17:30:00|7471.6|7446.6|7472.1|7447.1|7472.8|7447.8|7471.6|7446.6|16
1625506800000|2021-07-05 17:40:00|7472.3|7447.3|7472.8|7447.8|7472.9|7447.9|7472.3|7447.3|16
1625507100000|2021-07-05 17:45:00|7472.9|7447.9|7473.2|7448.2|7473.2|7448.2|7472.8|7447.8|4
1625507400000|2021-07-05 17:50:00|7473.1|7448.1|7473|7448|7473.1|7448.1|7473|7448|4
1625507700000|2021-07-05 17:55:00|7473.1|7448.1|7473.6|7448.6|7473.8|7448.8|7472.9|7447.9|21
1625508000000|2021-07-05 18:00:00|7473.8|7448.8|7473.8|7448.8|7473.8|7448.8|7473.7|7448.7|3
1625509800000|2021-07-05 18:30:00|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1625510700000|2021-07-05 18:45:00|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|7470.9|7445.9|1
1625511900000|2021-07-05 19:05:00|7471|7446|7471.1|7446.1|7471.1|7446.1|7471|7446|2
1625512800000|2021-07-05 19:20:00|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|7472.5|7447.5|1
1625514300000|2021-07-05 19:45:00|7472.3|7447.3|7472.2|7447.2|7472.3|7447.3|7472.2|7447.2|2
1625514600000|2021-07-05 19:50:00|7472.1|7447.1|7472.6|7447.6|7472.6|7447.6|7472.1|7447.1|2
1625535000000|2021-07-06 01:30:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|1
1625535900000|2021-07-06 01:45:00|7472.9|7447.9|7473|7448|7473|7448|7472.9|7447.9|2
1625536200000|2021-07-06 01:50:00|7474.1|7449.1|7474.1|7449.1|7474.1|7449.1|7473.6|7448.6|3
1625536500000|2021-07-06 01:55:00|7472.6|7447.6|7472.6|7447.6|7473|7448|7472|7447|5
1625538000000|2021-07-06 02:20:00|7474.8|7449.8|7475|7450|7475|7450|7474.8|7449.8|2
1625538300000|2021-07-06 02:25:00|7475.6|7450.6|7475|7450|7475.6|7450.6|7473|7448|3
1625538600000|2021-07-06 02:30:00|7476.1|7451.1|7475.7|7450.7|7476.1|7451.1|7475.7|7450.7|2
1625538900000|2021-07-06 02:35:00|7476.1|7451.1|7476|7451|7476.1|7451.1|7473.6|7448.6|4
1625539500000|2021-07-06 02:45:00|7476.1|7451.1|7476.5|7451.5|7476.5|7451.5|7476.1|7451.1|4
1625540100000|2021-07-06 02:55:00|7476.3|7451.3|7476.3|7451.3|7476.4|7451.4|7474.9|7449.9|6
1625541000000|2021-07-06 03:10:00|7476.1|7451.1|7476|7451|7476.1|7451.1|7476|7451|6
1625541300000|2021-07-06 03:15:00|7475.9|7450.9|7475.9|7450.9|7476|7451|7475.9|7450.9|3
1625541900000|2021-07-06 03:25:00|7475.8|7450.8|7475.7|7450.7|7475.9|7450.9|7475.7|7450.7|4
1625542200000|2021-07-06 03:30:00|7475.6|7450.6|7467.5|7452.5|7475.6|7453|7466.6|7444.8|107
1625542500000|2021-07-06 03:35:00|7467.9|7452.9|7469.7|7454.7|7470.6|7455.6|7467.4|7452.4|44
1625542800000|2021-07-06 03:40:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7467.9|7452.9|38
1625543100000|2021-07-06 03:45:00|7468.7|7453.7|7467.7|7452.7|7468.7|7453.7|7467.5|7452.5|12
1625543400000|2021-07-06 03:50:00|7467.9|7452.9|7468.7|7453.7|7469|7454|7467.7|7452.7|13
1625543700000|2021-07-06 03:55:00|7468.8|7453.8|7468.7|7453.7|7469.7|7454.7|7468|7453|28
1625544000000|2021-07-06 04:00:00|7468.6|7453.6|7468.8|7453.8|7469.2|7454.2|7468.2|7453.2|16
1625544300000|2021-07-06 04:05:00|7467.6|7452.6|7466.5|7451.5|7467.6|7452.6|7466|7451|40
1625544600000|2021-07-06 04:10:00|7466.3|7451.3|7467.8|7452.8|7468|7453|7466.1|7451.1|39
1625544900000|2021-07-06 04:15:00|7467.3|7452.3|7466.7|7451.7|7467.9|7452.9|7466.2|7451.2|40
1625545200000|2021-07-06 04:20:00|7467.1|7452.1|7465.3|7450.3|7467.4|7452.4|7465.2|7450.2|42
1625545500000|2021-07-06 04:25:00|7465.2|7450.2|7462.2|7447.2|7465.2|7450.2|7462.1|7447.1|19
1625545800000|2021-07-06 04:30:00|7461.7|7446.7|7460.4|7445.4|7468.2|7448.9|7459.4|7438.8|125
1625546100000|2021-07-06 04:35:00|7461|7446|7462.6|7447.6|7463.2|7448.2|7460.9|7445.9|82
1625546400000|2021-07-06 04:40:00|7462.9|7447.9|7461.8|7446.8|7462.9|7447.9|7459.5|7444.5|136
1625546700000|2021-07-06 04:45:00|7461.7|7446.7|7462.3|7447.3|7462.5|7447.5|7460.9|7445.9|49
1625547000000|2021-07-06 04:50:00|7462.2|7447.2|7461.7|7446.7|7464.3|7449.3|7461.3|7446.3|104
1625547300000|2021-07-06 04:55:00|7461.5|7446.5|7461.6|7446.6|7461.9|7446.9|7461|7446|126
1625547600000|2021-07-06 05:00:00|7461.5|7446.5|7464.3|7449.3|7464.6|7449.6|7460.8|7445.8|118
1625547900000|2021-07-06 05:05:00|7464.5|7449.5|7465|7450|7465.7|7450.7|7463.9|7448.9|85
1625548200000|2021-07-06 05:10:00|7464.8|7449.8|7465|7450|7465.7|7450.7|7464.3|7449.3|63
1625548500000|2021-07-06 05:15:00|7464.9|7449.9|7465.3|7450.3|7466.1|7451.1|7463.2|7448.2|82
1625548800000|2021-07-06 05:20:00|7465.4|7450.4|7467.4|7452.4|7467.7|7452.7|7464.7|7449.7|95
1625549100000|2021-07-06 05:25:00|7467.6|7452.6|7467|7452|7467.6|7452.6|7466.3|7451.3|88
1625549400000|2021-07-06 05:30:00|7466.9|7451.9|7469.1|7454.1|7469.1|7454.1|7466.7|7451.7|117
1625549700000|2021-07-06 05:35:00|7469|7454|7468.3|7453.3|7469.3|7454.3|7467.8|7452.8|36
1625550000000|2021-07-06 05:40:00|7468.5|7453.5|7467.9|7452.9|7468.6|7453.6|7467.4|7452.4|59
1625550300000|2021-07-06 05:45:00|7468.3|7453.3|7467.5|7452.5|7468.3|7453.3|7466.9|7451.9|43
1625550600000|2021-07-06 05:50:00|7467.4|7452.4|7468.1|7453.1|7468.1|7453.1|7467.1|7452.1|49
1625550900000|2021-07-06 05:55:00|7468.3|7453.3|7467.4|7452.4|7468.4|7453.4|7467.2|7452.2|40
1625551200000|2021-07-06 06:00:00|7467.5|7452.5|7465.3|7450.3|7467.7|7452.7|7465.3|7450.3|69
1625551500000|2021-07-06 06:05:00|7465.5|7450.5|7464.1|7449.1|7465.6|7450.6|7463.1|7448.1|98
1625551800000|2021-07-06 06:10:00|7464.2|7449.2|7464.3|7449.3|7465.3|7450.3|7463.8|7448.8|63
1625552100000|2021-07-06 06:15:00|7464.4|7449.4|7466.4|7451.4|7467|7452|7464.3|7449.3|87
1625552400000|2021-07-06 06:20:00|7466.5|7451.5|7466.9|7451.9|7467.3|7452.3|7466.2|7451.2|56
1625552700000|2021-07-06 06:25:00|7467.1|7452.1|7466.4|7451.4|7467.4|7452.4|7466.3|7451.3|51
1625553000000|2021-07-06 06:30:00|7466.6|7451.6|7466.3|7451.3|7466.8|7451.8|7466|7451|32
1625553300000|2021-07-06 06:35:00|7466.2|7451.2|7467.2|7452.2|7467.4|7452.4|7466.1|7451.1|52
1625553600000|2021-07-06 06:40:00|7467.1|7452.1|7466.7|7451.7|7467.3|7452.3|7466|7451|47
1625553900000|2021-07-06 06:45:00|7466.5|7451.5|7466.7|7451.7|7466.7|7451.7|7466.3|7451.3|18
1625554200000|2021-07-06 06:50:00|7466.8|7451.8|7466.4|7451.4|7467.3|7452.3|7466.3|7451.3|55
1625554500000|2021-07-06 06:55:00|7466.3|7451.3|7467.1|7452.1|7467.1|7452.1|7466.2|7451.2|28
1625554800000|2021-07-06 07:00:00|7467.3|7452.3|7469.3|7454.3|7469.4|7454.4|7467.3|7452.3|40
1625555100000|2021-07-06 07:05:00|7469.2|7454.2|7471|7456|7471.2|7456.2|7469.2|7454.2|101
1625555400000|2021-07-06 07:10:00|7470.7|7455.7|7468.8|7453.8|7471|7456|7468.5|7453.5|36
1625555700000|2021-07-06 07:15:00|7468.7|7453.7|7468.7|7453.7|7469.5|7454.5|7468.1|7453.1|72
1625556000000|2021-07-06 07:20:00|7468.8|7453.8|7469.1|7454.1|7469.3|7454.3|7467.7|7452.7|40
1625556300000|2021-07-06 07:25:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.3|7453.3|47
1625556600000|2021-07-06 07:30:00|7468.7|7453.7|7468.6|7453.6|7470.3|7455.3|7468.6|7453.6|45
1625556900000|2021-07-06 07:35:00|7468.5|7453.5|7469.2|7454.2|7470|7455|7468.5|7453.5|24
1625557200000|2021-07-06 07:40:00|7469.4|7454.4|7471.6|7456.6|7471.7|7456.7|7469.4|7454.4|70
1625557500000|2021-07-06 07:45:00|7471.5|7456.5|7472.2|7457.2|7472.7|7457.7|7470.7|7455.7|58
1625557800000|2021-07-06 07:50:00|7472.3|7457.3|7475.9|7460.9|7477.8|7462.8|7471.7|7456.7|103
1625558100000|2021-07-06 07:55:00|7476.2|7461.2|7474.7|7459.7|7477.3|7462.3|7474.7|7459.7|85
1625558400000|2021-07-06 08:00:00|7474.8|7459.8|7474.6|7459.6|7475.8|7460.8|7473.5|7458.5|61
1625558700000|2021-07-06 08:05:00|7474.8|7459.8|7474.8|7459.8|7475.3|7460.3|7473.9|7458.9|72
1625559000000|2021-07-06 08:10:00|7475|7460|7476.3|7461.3|7477.2|7462.2|7475|7460|50
1625559300000|2021-07-06 08:15:00|7476|7461|7479.1|7464.1|7479.7|7464.7|7476|7461|62
1625559600000|2021-07-06 08:20:00|7478.9|7463.9|7480.1|7465.1|7482.1|7467.1|7477.4|7462.4|102
1625559900000|2021-07-06 08:25:00|7480.4|7465.4|7480.9|7465.9|7481.5|7466.5|7479.8|7464.8|65
1625560200000|2021-07-06 08:30:00|7480.7|7465.7|7486.7|7471.7|7486.7|7471.7|7480.7|7465.7|137
1625560500000|2021-07-06 08:35:00|7486.8|7471.8|7489|7474|7489.5|7474.5|7485.3|7470.3|133
1625560800000|2021-07-06 08:40:00|7489.1|7474.1|7486.8|7471.8|7489.5|7474.5|7485.2|7470.2|81
1625561100000|2021-07-06 08:45:00|7487.2|7472.2|7490.3|7475.3|7490.6|7475.6|7486.8|7471.8|89
1625561400000|2021-07-06 08:50:00|7490.4|7475.4|7491.3|7476.3|7492|7477|7489.8|7474.8|74
1625561700000|2021-07-06 08:55:00|7491|7476|7487.9|7472.9|7491|7476|7486.4|7471.4|84
1625562000000|2021-07-06 09:00:00|7488.1|7473.1|7488.9|7473.9|7489.8|7474.8|7486.3|7471.3|52
1625562300000|2021-07-06 09:05:00|7488.7|7473.7|7488.5|7473.5|7489.4|7474.4|7487.8|7472.8|49
1625562600000|2021-07-06 09:10:00|7488.4|7473.4|7489|7474|7489.4|7474.4|7487.2|7472.2|86
1625562900000|2021-07-06 09:15:00|7488.8|7473.8|7494.6|7479.6|7494.6|7479.6|7488.3|7473.3|110
1625563200000|2021-07-06 09:20:00|7494.2|7479.2|7493|7478|7495.1|7480.1|7491.9|7476.9|116
1625563500000|2021-07-06 09:25:00|7493.3|7478.3|7493.8|7478.8|7494.8|7479.8|7492.8|7477.8|54
1625563800000|2021-07-06 09:30:00|7493.9|7478.9|7496|7481|7496.1|7481.1|7493.7|7478.7|46
1625564100000|2021-07-06 09:35:00|7496.1|7481.1|7493.9|7478.9|7496.3|7481.3|7493.8|7478.8|73
1625564400000|2021-07-06 09:40:00|7493.8|7478.8|7491.9|7476.9|7494|7479|7491.6|7476.6|45
1625564700000|2021-07-06 09:45:00|7491.6|7476.6|7489.5|7474.5|7491.6|7476.6|7489.3|7474.3|57
1625565000000|2021-07-06 09:50:00|7489.8|7474.8|7490.3|7475.3|7490.8|7475.8|7488.6|7473.6|40
1625565300000|2021-07-06 09:55:00|7490.5|7475.5|7489.9|7474.9|7491.1|7476.1|7489.2|7474.2|29
1625565600000|2021-07-06 10:00:00|7490|7475|7489.1|7474.1|7490.3|7475.3|7489.1|7474.1|24
1625565900000|2021-07-06 10:05:00|7489.3|7474.3|7488.8|7473.8|7489.3|7474.3|7487.7|7472.7|25
1625566200000|2021-07-06 10:10:00|7488.4|7473.4|7488.3|7473.3|7488.8|7473.8|7488.3|7473.3|13
1625566500000|2021-07-06 10:15:00|7488.5|7473.5|7488|7473|7488.5|7473.5|7486.5|7471.5|40
1625566800000|2021-07-06 10:20:00|7487.9|7472.9|7486|7471|7488.5|7473.5|7485.5|7470.5|65
1625567100000|2021-07-06 10:25:00|7486.6|7471.6|7489|7474|7489.3|7474.3|7486|7471|89
1625567400000|2021-07-06 10:30:00|7489.1|7474.1|7487|7472|7489.8|7474.8|7486.9|7471.9|62
1625567700000|2021-07-06 10:35:00|7487.1|7472.1|7488.5|7473.5|7488.9|7473.9|7487.1|7472.1|19
1625568000000|2021-07-06 10:40:00|7488.3|7473.3|7486.7|7471.7|7488.5|7473.5|7486.6|7471.6|25
1625568300000|2021-07-06 10:45:00|7486.9|7471.9|7486.3|7471.3|7487.3|7472.3|7485.6|7470.6|24
1625568600000|2021-07-06 10:50:00|7486.4|7471.4|7486.7|7471.7|7487.1|7472.1|7485.5|7470.5|35
1625568900000|2021-07-06 10:55:00|7486.8|7471.8|7487.7|7472.7|7487.8|7472.8|7486.5|7471.5|25
1625569200000|2021-07-06 11:00:00|7487.5|7472.5|7488|7473|7488.1|7473.1|7487.3|7472.3|32
1625569500000|2021-07-06 11:05:00|7488.2|7473.2|7488.1|7473.1|7488.2|7473.2|7488|7473|8
1625569800000|2021-07-06 11:10:00|7487.9|7472.9|7487.9|7472.9|7488.3|7473.3|7487.8|7472.8|55
1625570100000|2021-07-06 11:15:00|7487.8|7472.8|7487.7|7472.7|7488|7473|7487.1|7472.1|60
1625570400000|2021-07-06 11:20:00|7486.9|7471.9|7485|7470|7487.7|7472.7|7484.4|7469.4|61
1625570700000|2021-07-06 11:25:00|7484.9|7469.9|7484.9|7469.9|7485.2|7470.2|7484.6|7469.6|39
1625571000000|2021-07-06 11:30:00|7484.8|7469.8|7485.6|7470.6|7485.8|7470.8|7484.8|7469.8|8
1625571300000|2021-07-06 11:35:00|7485.7|7470.7|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|6
1625571600000|2021-07-06 11:40:00|7486.2|7471.2|7486.4|7471.4|7486.5|7471.5|7486.1|7471.1|5
1625572200000|2021-07-06 11:50:00|7486.3|7471.3|7486.4|7471.4|7486.4|7471.4|7486.3|7471.3|14
1625572500000|2021-07-06 11:55:00|7486.7|7471.7|7486.8|7471.8|7487|7472|7486.7|7471.7|6
1625572800000|2021-07-06 12:00:00|7486.9|7471.9|7486.8|7471.8|7486.9|7471.9|7486.6|7471.6|14
1625573100000|2021-07-06 12:05:00|7486.9|7471.9|7487|7472|7487|7472|7486.8|7471.8|12
1625573400000|2021-07-06 12:10:00|7486.9|7471.9|7487.2|7472.2|7487.2|7472.2|7486.8|7471.8|4
1625573700000|2021-07-06 12:15:00|7487.3|7472.3|7487.5|7472.5|7487.7|7472.7|7487.3|7472.3|38
1625574000000|2021-07-06 12:20:00|7487.4|7472.4|7487.8|7472.8|7487.8|7472.8|7487.2|7472.2|87
1625574300000|2021-07-06 12:25:00|7487.7|7472.7|7486.3|7471.3|7487.8|7472.8|7486.2|7471.2|17
1625574600000|2021-07-06 12:30:00|7486.2|7471.2|7485.1|7470.1|7486.5|7471.5|7484.9|7469.9|65
1625574900000|2021-07-06 12:35:00|7485|7470|7485.2|7470.2|7485.2|7470.2|7484.9|7469.9|59
1625575200000|2021-07-06 12:40:00|7485.1|7470.1|7489.5|7464.5|7489.8|7470.4|7484.7|7461.7|128
1625575500000|2021-07-06 12:45:00|7487.1|7462.1|7484.9|7469.9|7489.8|7470|7484.8|7462.1|54
1625575800000|2021-07-06 12:50:00|7485|7470|7485.3|7470.3|7485.3|7470.3|7484.9|7469.9|23
1625576100000|2021-07-06 12:55:00|7485.2|7470.2|7492.2|7467.2|7492.2|7472.7|7485|7466.1|70
1625576400000|2021-07-06 13:00:00|7491.3|7466.3|7492.7|7467.7|7495.6|7474.2|7487.6|7466.2|163
1625576700000|2021-07-06 13:05:00|7489|7474|7496.1|7471.1|7496.8|7477|7489|7467.8|162
1625577000000|2021-07-06 13:10:00|7496.2|7471.2|7497.5|7472.5|7499.2|7479.4|7491.3|7471.1|98
1625577300000|2021-07-06 13:15:00|7499|7474|7494.2|7469.2|7499.2|7476.4|7490.9|7469.1|153
1625577600000|2021-07-06 13:20:00|7496.2|7471.2|7496|7471|7496.3|7476.5|7491.2|7468.8|104
1625577900000|2021-07-06 13:25:00|7496.3|7471.3|7496.1|7471.1|7496.3|7471.3|7493.4|7468.4|87
1625578200000|2021-07-06 13:30:00|7493.8|7468.8|7493.5|7468.5|7496.4|7471.4|7492|7467|171
1625578500000|2021-07-06 13:35:00|7495.3|7470.3|7495.1|7470.1|7495.7|7476|7487.8|7467.8|143
1625578800000|2021-07-06 13:40:00|7495|7470|7492.8|7467.8|7495.4|7470.4|7492.6|7467.6|96
1625579100000|2021-07-06 13:45:00|7495.2|7470.2|7491.5|7466.5|7495.3|7475.3|7486.1|7464.2|146
1625579400000|2021-07-06 13:50:00|7491.6|7466.6|7491|7466|7491.9|7471.5|7484|7465.2|77
1625579700000|2021-07-06 13:55:00|7483.8|7468.8|7490.1|7465.1|7491.1|7469.4|7483.8|7464.3|72
1625580000000|2021-07-06 14:00:00|7489.6|7464.6|7486.1|7471.1|7491|7471.1|7483.9|7464|105
1625580300000|2021-07-06 14:05:00|7485.9|7470.9|7485.8|7470.8|7486|7471|7485.7|7470.7|9
1625580600000|2021-07-06 14:10:00|7486.1|7471.1|7486.6|7471.6|7486.8|7471.8|7485.7|7470.7|44
1625580900000|2021-07-06 14:15:00|7486.7|7471.7|7487.9|7472.9|7488.1|7473.1|7486.6|7471.6|18
1625581200000|2021-07-06 14:20:00|7488|7473|7490.2|7475.2|7494.1|7475.2|7488|7468.6|39
1625581500000|2021-07-06 14:25:00|7490|7475|7498.2|7473.2|7499.4|7479.7|7490|7473|84
1625581800000|2021-07-06 14:30:00|7498.3|7473.3|7496.9|7481.9|7499|7481.9|7493.2|7473.1|83
1625582100000|2021-07-06 14:35:00|7497.4|7482.4|7495.9|7480.9|7505.4|7485|7495.9|7477.3|210
1625582400000|2021-07-06 14:40:00|7496|7481|7503.2|7478.2|7503.4|7483.8|7496|7478|78
1625582700000|2021-07-06 14:45:00|7503.3|7478.3|7503.8|7478.8|7503.9|7478.9|7503.1|7478.1|97
1625583000000|2021-07-06 14:50:00|7503.9|7478.9|7504.2|7479.2|7505.1|7484.5|7499.1|7478|68
1625583300000|2021-07-06 14:55:00|7503.2|7478.2|7504|7489|7506.5|7489.7|7499.8|7478.2|99
1625583600000|2021-07-06 15:00:00|7504.1|7489.1|7518.7|7493.7|7518.8|7498.8|7504|7484.9|133
1625583900000|2021-07-06 15:05:00|7518.5|7493.5|7512.6|7487.6|7518.9|7497.2|7511.8|7487.6|156
1625584200000|2021-07-06 15:10:00|7513|7488|7512.7|7487.7|7515.2|7490.2|7509.4|7484.4|72
1625584500000|2021-07-06 15:15:00|7508.8|7483.8|7513|7488|7515.6|7490.6|7508.2|7483.2|75
1625584800000|2021-07-06 15:20:00|7512.9|7487.9|7513|7488|7516|7491|7512.1|7487.1|64
1625585100000|2021-07-06 15:25:00|7512.9|7487.9|7514.6|7489.6|7516|7491|7512.8|7487.8|68
1625585400000|2021-07-06 15:30:00|7514.1|7489.1|7511.3|7486.3|7514.6|7491.9|7506.5|7486.3|113
1625585700000|2021-07-06 15:35:00|7511.7|7486.7|7510|7485|7511.9|7486.9|7508.2|7483.2|40
1625586000000|2021-07-06 15:40:00|7509.8|7484.8|7512.2|7487.2|7512.2|7487.2|7508.3|7483.3|108
1625586300000|2021-07-06 15:45:00|7511.2|7486.2|7512.6|7487.6|7513.8|7488.8|7511.2|7486.2|75
1625586600000|2021-07-06 15:50:00|7512.5|7487.5|7514.3|7489.3|7514.5|7489.5|7511.6|7486.6|36
1625586900000|2021-07-06 15:55:00|7514.1|7489.1|7514.3|7489.3|7515.3|7490.3|7513.9|7488.9|104
1625587200000|2021-07-06 16:00:00|7514|7489|7510.8|7495.8|7515.7|7495.8|7510.7|7489|76
1625587500000|2021-07-06 16:05:00|7510.7|7495.7|7511.2|7496.2|7511.3|7496.3|7510.7|7495.7|6
1625587800000|2021-07-06 16:10:00|7511.3|7496.3|7518.3|7493.3|7519|7497.8|7511.3|7492.4|28
1625588100000|2021-07-06 16:15:00|7514|7499|7517.4|7492.4|7520|7499|7514|7491.8|16
1625588400000|2021-07-06 16:20:00|7517.5|7492.5|7517.6|7492.6|7519.4|7498|7513|7492.5|21
1625588700000|2021-07-06 16:25:00|7517.7|7492.7|7517.6|7492.6|7518.5|7493.5|7517.5|7492.5|15
1625589000000|2021-07-06 16:30:00|7517.3|7492.3|7513|7498|7517.3|7498.8|7513|7492.3|6
1625589300000|2021-07-06 16:35:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1625589600000|2021-07-06 16:40:00|7516.6|7491.6|7511.8|7496.8|7516.8|7496.8|7511.8|7490.8|6
1625589900000|2021-07-06 16:45:00|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|7511.6|7496.6|1
1625590500000|2021-07-06 16:55:00|7512|7497|7512.5|7497.5|7512.5|7497.5|7512|7497|3
1625590800000|2021-07-06 17:00:00|7512.3|7497.3|7512.4|7497.4|7512.6|7497.6|7512.2|7497.2|7
1625591100000|2021-07-06 17:05:00|7512.5|7497.5|7512.7|7497.7|7512.8|7497.8|7512.4|7497.4|10
1625591400000|2021-07-06 17:10:00|7512.6|7497.6|7510.8|7495.8|7513.1|7498.1|7510.6|7495.6|10
1625591700000|2021-07-06 17:15:00|7510.9|7495.9|7511.4|7496.4|7511.5|7496.5|7510.6|7495.6|12
1625592000000|2021-07-06 17:20:00|7511.3|7496.3|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|4
1625592300000|2021-07-06 17:25:00|7512.3|7497.3|7512.4|7497.4|7512.4|7497.4|7512.3|7497.3|4
1625592600000|2021-07-06 17:30:00|7512.6|7497.6|7513|7498|7513.3|7498.3|7512.6|7497.6|3
1625593500000|2021-07-06 17:45:00|7512.8|7497.8|7512.3|7497.3|7512.8|7497.8|7512.3|7497.3|2
1625593800000|2021-07-06 17:50:00|7512.2|7497.2|7512.3|7497.3|7512.3|7497.3|7511.8|7496.8|7
1625594100000|2021-07-06 17:55:00|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|1
1625594400000|2021-07-06 18:00:00|7512.4|7497.4|7512.3|7497.3|7512.5|7497.5|7512.3|7497.3|4
1625595000000|2021-07-06 18:10:00|7512.4|7497.4|7514.6|7499.6|7514.6|7499.6|7512.4|7497.4|11
1625595300000|2021-07-06 18:15:00|7514|7499|7515.8|7500.8|7515.8|7500.8|7514|7499|6
1625595900000|2021-07-06 18:25:00|7515|7500|7514.8|7499.8|7515|7500|7513.9|7498.9|6
1625596200000|2021-07-06 18:30:00|7515|7500|7514.1|7499.1|7515|7500|7513.6|7498.6|9
1625596500000|2021-07-06 18:35:00|7513.1|7498.1|7514.8|7499.8|7520|7499.8|7513.1|7493.1|14
1625596800000|2021-07-06 18:40:00|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|7514.6|7499.6|1
1625597400000|2021-07-06 18:50:00|7514.3|7499.3|7513.6|7498.6|7514.3|7499.3|7513.6|7498.6|2
1625598000000|2021-07-06 19:00:00|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|7513.3|7498.3|1
1625598300000|2021-07-06 19:05:00|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|7513.1|7498.1|1
1625598600000|2021-07-06 19:10:00|7512.3|7497.3|7511.8|7496.8|7516.8|7497.3|7510.3|7490.3|40
1625598900000|2021-07-06 19:15:00|7511.9|7496.9|7519.1|7494.1|7519.1|7499.1|7511.8|7494.1|9
1625599200000|2021-07-06 19:20:00|7519.2|7494.2|7519.4|7494.4|7519.4|7494.4|7519.2|7494.2|2
1625599500000|2021-07-06 19:25:00|7519.3|7494.3|7516.1|7501.1|7521.1|7501.3|7516.1|7494.3|27
1625599800000|2021-07-06 19:30:00|7513.8|7498.8|7514.2|7499.2|7514.3|7499.3|7513.8|7498.8|6
1625600100000|2021-07-06 19:35:00|7514.1|7499.1|7514.2|7499.2|7514.4|7499.4|7514.1|7499.1|5
1625600700000|2021-07-06 19:45:00|7514.7|7499.7|7514.1|7499.1|7514.9|7499.9|7514.1|7499.1|19
1625601000000|2021-07-06 19:50:00|7514|7499|7514.1|7499.1|7514.1|7499.1|7513.6|7498.6|5
1625601300000|2021-07-06 19:55:00|7514.5|7499.5|7514.1|7499.1|7514.6|7499.6|7513.8|7498.8|12
1625621400000|2021-07-07 01:30:00|7515.1|7490.1|7515.5|7490.5|7515.5|7490.5|7515.1|7490.1|2
1625622300000|2021-07-07 01:45:00|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|1
1625622600000|2021-07-07 01:50:00|7512.6|7487.6|7512.6|7487.6|7512.6|7487.6|7512.6|7487.6|1
1625623500000|2021-07-07 02:05:00|7515|7490|7515|7490|7515|7490|7515|7490|1
1625625300000|2021-07-07 02:35:00|7515.7|7490.7|7515.7|7490.7|7515.7|7490.7|7515.7|7490.7|1
1625625600000|2021-07-07 02:40:00|7515.3|7490.3|7515.1|7490.1|7515.3|7490.3|7512.6|7487.6|3
1625626200000|2021-07-07 02:50:00|7510.1|7485.1|7512.6|7487.6|7515.1|7490.1|7510.1|7485.1|3
1625626500000|2021-07-07 02:55:00|7510|7485|7512.5|7487.5|7512.5|7487.5|7510|7485|2
1625626800000|2021-07-07 03:00:00|7512|7487|7512|7487|7512|7487|7512|7487|1
1625627700000|2021-07-07 03:15:00|7512.1|7487.1|7512.2|7487.2|7512.2|7487.2|7512.1|7487.1|2
1625628000000|2021-07-07 03:20:00|7512|7487|7512.2|7487.2|7512.2|7487.2|7512|7487|2
1625628300000|2021-07-07 03:25:00|7512.4|7487.4|7510.1|7485.1|7512.4|7487.4|7510.1|7485.1|12
1625628600000|2021-07-07 03:30:00|7510.5|7485.5|7502.4|7487.4|7510.5|7487.4|7501.1|7480.6|154
1625628900000|2021-07-07 03:35:00|7502.3|7487.3|7501.5|7486.5|7502.3|7487.3|7501.3|7486.3|59
1625629200000|2021-07-07 03:40:00|7501.3|7486.3|7502.8|7487.8|7503.3|7488.3|7500.8|7485.8|59
1625629500000|2021-07-07 03:45:00|7502.3|7487.3|7502.5|7487.5|7502.8|7487.8|7502.3|7487.3|16
1625629800000|2021-07-07 03:50:00|7502.3|7487.3|7499.8|7484.8|7502.3|7487.3|7499.5|7484.5|10
1625630100000|2021-07-07 03:55:00|7500.1|7485.1|7499.5|7484.5|7500.1|7485.1|7499.3|7484.3|7
1625630400000|2021-07-07 04:00:00|7499.3|7484.3|7497.6|7482.6|7499.3|7484.3|7497.1|7482.1|21
1625630700000|2021-07-07 04:05:00|7497.5|7482.5|7499.3|7484.3|7499.3|7484.3|7496.7|7481.7|15
1625631000000|2021-07-07 04:10:00|7499|7484|7499.3|7484.3|7499.3|7484.3|7499|7484|2
1625631300000|2021-07-07 04:15:00|7499.1|7484.1|7500.3|7485.3|7501.1|7486.1|7499.1|7484.1|28
1625631600000|2021-07-07 04:20:00|7500.5|7485.5|7496.8|7481.8|7500.5|7485.5|7496.8|7481.8|23
1625631900000|2021-07-07 04:25:00|7497|7482|7495.8|7480.8|7497.1|7482.1|7494.8|7479.8|31
1625632200000|2021-07-07 04:30:00|7496|7481|7497|7482|7497.3|7482.3|7493.3|7478.3|70
1625632500000|2021-07-07 04:35:00|7496.8|7481.8|7498.8|7483.8|7498.8|7483.8|7494.8|7479.8|47
1625632800000|2021-07-07 04:40:00|7498.9|7483.9|7503.3|7488.3|7505.8|7490.8|7498.9|7483.9|140
1625633100000|2021-07-07 04:45:00|7503.5|7488.5|7503.1|7488.1|7504.8|7489.8|7503|7488|48
1625633400000|2021-07-07 04:50:00|7502.8|7487.8|7502.4|7487.4|7503.1|7488.1|7501.6|7486.6|49
1625633700000|2021-07-07 04:55:00|7502.2|7487.2|7500.3|7485.3|7502.4|7487.4|7500|7485|46
1625634000000|2021-07-07 05:00:00|7500.1|7485.1|7503.3|7488.3|7503.3|7488.3|7500.1|7485.1|49
1625634300000|2021-07-07 05:05:00|7502.8|7487.8|7502.8|7487.8|7504.9|7489.9|7502.3|7487.3|54
1625634600000|2021-07-07 05:10:00|7502.9|7487.9|7503.3|7488.3|7503.3|7488.3|7502.3|7487.3|22
1625634900000|2021-07-07 05:15:00|7502.9|7487.9|7511.3|7496.3|7511.5|7496.5|7502.5|7487.5|113
1625635200000|2021-07-07 05:20:00|7511.4|7496.4|7512.7|7497.7|7514.3|7499.3|7510|7495|188
1625635500000|2021-07-07 05:25:00|7512.2|7497.2|7511.8|7496.8|7512.6|7497.6|7511|7496|50
1625635800000|2021-07-07 05:30:00|7512.1|7497.1|7511|7496|7512.8|7497.8|7511|7496|46
1625636100000|2021-07-07 05:35:00|7511.1|7496.1|7508.5|7493.5|7511.3|7496.3|7507.6|7492.6|62
1625636400000|2021-07-07 05:40:00|7508.8|7493.8|7504.6|7489.6|7508.8|7493.8|7503.8|7488.8|58
1625636700000|2021-07-07 05:45:00|7504.3|7489.3|7506.3|7491.3|7506.6|7491.6|7503.5|7488.5|61
1625637000000|2021-07-07 05:50:00|7506.4|7491.4|7508.7|7493.7|7508.8|7493.8|7506.3|7491.3|48
1625637300000|2021-07-07 05:55:00|7508.6|7493.6|7507.3|7492.3|7509.8|7494.8|7507.3|7492.3|40
1625637600000|2021-07-07 06:00:00|7507.5|7492.5|7511.5|7496.5|7511.5|7496.5|7507.5|7492.5|56
1625637900000|2021-07-07 06:05:00|7511.1|7496.1|7511.6|7496.6|7513|7498|7510.9|7495.9|26
1625638200000|2021-07-07 06:10:00|7511.8|7496.8|7511.8|7496.8|7512.5|7497.5|7511.3|7496.3|38
1625638500000|2021-07-07 06:15:00|7512.2|7497.2|7510.4|7495.4|7512.5|7497.5|7509.3|7494.3|51
1625638800000|2021-07-07 06:20:00|7510.5|7495.5|7511|7496|7511|7496|7509.1|7494.1|65
1625639100000|2021-07-07 06:25:00|7510.7|7495.7|7510.3|7495.3|7511.6|7496.6|7509.9|7494.9|42
1625639400000|2021-07-07 06:30:00|7510.5|7495.5|7508.1|7493.1|7510.8|7495.8|7507.8|7492.8|35
1625639700000|2021-07-07 06:35:00|7507.8|7492.8|7507.9|7492.9|7509.6|7494.6|7507.3|7492.3|29
1625640000000|2021-07-07 06:40:00|7508|7493|7507.3|7492.3|7508|7493|7506.8|7491.8|26
1625640300000|2021-07-07 06:45:00|7507|7492|7508.5|7493.5|7508.6|7493.6|7506.7|7491.7|39
1625640600000|2021-07-07 06:50:00|7508.3|7493.3|7508.4|7493.4|7508.9|7493.9|7506.8|7491.8|52
1625640900000|2021-07-07 06:55:00|7508.3|7493.3|7508.1|7493.1|7508.9|7493.9|7506.6|7491.6|58
1625641200000|2021-07-07 07:00:00|7508.4|7493.4|7508.6|7493.6|7509|7494|7506.9|7491.9|65
1625641500000|2021-07-07 07:05:00|7508.3|7493.3|7511.6|7496.6|7511.9|7496.9|7508|7493|64
1625641800000|2021-07-07 07:10:00|7511.5|7496.5|7509.4|7494.4|7513|7498|7509.3|7494.3|48
1625642100000|2021-07-07 07:15:00|7509.8|7494.8|7507.3|7492.3|7510|7495|7507.3|7492.3|47
1625642400000|2021-07-07 07:20:00|7507.6|7492.6|7506.9|7491.9|7507.6|7492.6|7506.3|7491.3|46
1625642700000|2021-07-07 07:25:00|7507.1|7492.1|7504.1|7489.1|7507.9|7492.9|7502.6|7487.6|132
1625643000000|2021-07-07 07:30:00|7504.2|7489.2|7503.6|7488.6|7504.4|7489.4|7500.8|7485.8|104
1625643300000|2021-07-07 07:35:00|7503|7488|7504.3|7489.3|7506.2|7491.2|7502.2|7487.2|93
1625643600000|2021-07-07 07:40:00|7504.1|7489.1|7502.6|7487.6|7504.1|7489.1|7502.3|7487.3|38
1625643900000|2021-07-07 07:45:00|7502.5|7487.5|7496.3|7481.3|7502.6|7487.6|7496.2|7481.2|99
1625644200000|2021-07-07 07:50:00|7496.2|7481.2|7497.9|7482.9|7499.5|7484.5|7496.2|7481.2|88
1625644500000|2021-07-07 07:55:00|7498.2|7483.2|7497.8|7482.8|7499.3|7484.3|7497.3|7482.3|57
1625644800000|2021-07-07 08:00:00|7498|7483|7497.3|7482.3|7499|7484|7496|7481|46
1625645100000|2021-07-07 08:05:00|7497.1|7482.1|7496.5|7481.5|7497.3|7482.3|7494|7479|76
1625645400000|2021-07-07 08:10:00|7496.8|7481.8|7498.1|7483.1|7498.3|7483.3|7495.8|7480.8|45
1625645700000|2021-07-07 08:15:00|7497.8|7482.8|7501.8|7486.8|7502.3|7487.3|7497.7|7482.7|67
1625646000000|2021-07-07 08:20:00|7501.5|7486.5|7501.8|7486.8|7503.3|7488.3|7500.5|7485.5|67
1625646300000|2021-07-07 08:25:00|7501.5|7486.5|7501.8|7486.8|7502.8|7487.8|7500.8|7485.8|49
1625646600000|2021-07-07 08:30:00|7501.3|7486.3|7500.8|7485.8|7501.8|7486.8|7500.8|7485.8|23
1625646900000|2021-07-07 08:35:00|7501|7486|7502.3|7487.3|7503.6|7488.6|7501|7486|32
1625647200000|2021-07-07 08:40:00|7502.6|7487.6|7502.6|7487.6|7503.5|7488.5|7501.8|7486.8|43
1625647500000|2021-07-07 08:45:00|7502.8|7487.8|7502.3|7487.3|7503.3|7488.3|7501.3|7486.3|31
1625647800000|2021-07-07 08:50:00|7502.2|7487.2|7502.3|7487.3|7502.3|7487.3|7501.5|7486.5|18
1625648100000|2021-07-07 08:55:00|7501.8|7486.8|7502.1|7487.1|7502.3|7487.3|7501.3|7486.3|30
1625648400000|2021-07-07 09:00:00|7501.8|7486.8|7501.8|7486.8|7502.3|7487.3|7499.3|7484.3|57
1625648700000|2021-07-07 09:05:00|7501.7|7486.7|7500.6|7485.6|7502.4|7487.4|7500.6|7485.6|28
1625649000000|2021-07-07 09:10:00|7500.3|7485.3|7501.3|7486.3|7501.8|7486.8|7500.3|7485.3|28
1625649300000|2021-07-07 09:15:00|7501.1|7486.1|7499.1|7484.1|7501.3|7486.3|7499|7484|40
1625649600000|2021-07-07 09:20:00|7499|7484|7498.2|7483.2|7500.3|7485.3|7498.2|7483.2|46
1625649900000|2021-07-07 09:25:00|7498.1|7483.1|7498.9|7483.9|7500|7485|7498.1|7483.1|12
1625650200000|2021-07-07 09:30:00|7498.4|7483.4|7496.1|7481.1|7498.4|7483.4|7495.6|7480.6|65
1625650500000|2021-07-07 09:35:00|7496.3|7481.3|7495.6|7480.6|7498.1|7483.1|7495.1|7480.1|34
1625650800000|2021-07-07 09:40:00|7495.8|7480.8|7495.3|7480.3|7496.1|7481.1|7493.6|7478.6|58
1625651100000|2021-07-07 09:45:00|7495.6|7480.6|7494.5|7479.5|7495.6|7480.6|7494.4|7479.4|9
1625651400000|2021-07-07 09:50:00|7494.9|7479.9|7493.4|7478.4|7496|7481|7493.4|7478.4|43
1625651700000|2021-07-07 09:55:00|7493.7|7478.7|7495|7480|7495.1|7480.1|7493.4|7478.4|16
1625652000000|2021-07-07 10:00:00|7495.3|7480.3|7494|7479|7496.1|7481.1|7494|7479|32
1625652300000|2021-07-07 10:05:00|7493.5|7478.5|7494.1|7479.1|7495.1|7480.1|7493.3|7478.3|22
1625652600000|2021-07-07 10:10:00|7494.4|7479.4|7496.1|7481.1|7496.1|7481.1|7494|7479|31
1625652900000|2021-07-07 10:15:00|7496|7481|7495.2|7480.2|7496|7481|7494.8|7479.8|28
1625653200000|2021-07-07 10:20:00|7495.3|7480.3|7495.9|7480.9|7496.1|7481.1|7494.3|7479.3|29
1625653500000|2021-07-07 10:25:00|7495.8|7480.8|7495.8|7480.8|7495.8|7480.8|7495.7|7480.7|3
1625653800000|2021-07-07 10:30:00|7495.5|7480.5|7496.9|7481.9|7497.1|7482.1|7495.5|7480.5|25
1625654100000|2021-07-07 10:35:00|7497.1|7482.1|7497.3|7482.3|7497.9|7482.9|7497.1|7482.1|26
1625654400000|2021-07-07 10:40:00|7497.6|7482.6|7497.3|7482.3|7497.6|7482.6|7496.7|7481.7|38
1625654700000|2021-07-07 10:45:00|7497.6|7482.6|7498.3|7483.3|7499.1|7484.1|7497.6|7482.6|27
1625655000000|2021-07-07 10:50:00|7498|7483|7497.4|7482.4|7499.4|7484.4|7497.1|7482.1|26
1625655300000|2021-07-07 10:55:00|7497.3|7482.3|7498.6|7483.6|7498.6|7483.6|7497.3|7482.3|20
1625655600000|2021-07-07 11:00:00|7498.8|7483.8|7498.8|7483.8|7499.1|7484.1|7498.4|7483.4|17
1625655900000|2021-07-07 11:05:00|7498.5|7483.5|7499.4|7484.4|7499.4|7484.4|7498.4|7483.4|12
1625656200000|2021-07-07 11:10:00|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7498.4|7483.4|32
1625656500000|2021-07-07 11:15:00|7498.4|7483.4|7500|7485|7500.2|7485.2|7498.4|7483.4|11
1625656800000|2021-07-07 11:20:00|7499.9|7484.9|7500|7485|7500.1|7485.1|7499.9|7484.9|12
1625657100000|2021-07-07 11:25:00|7500.1|7485.1|7500.4|7485.4|7500.6|7485.6|7500|7485|13
1625657400000|2021-07-07 11:30:00|7500.5|7485.5|7506.7|7481.7|7506.8|7485.7|7500.1|7479.9|24
1625657700000|2021-07-07 11:35:00|7506.6|7481.6|7501.5|7486.5|7506.6|7486.5|7501.5|7481.5|4
1625658300000|2021-07-07 11:45:00|7501.2|7486.2|7501.5|7486.5|7501.5|7486.5|7501.2|7486.2|2
1625658600000|2021-07-07 11:50:00|7501.4|7486.4|7499.1|7484.1|7501.4|7486.4|7498.9|7483.9|20
1625658900000|2021-07-07 11:55:00|7499.4|7484.4|7502.7|7477.7|7502.8|7484.4|7496.8|7475.7|37
1625659200000|2021-07-07 12:00:00|7502.8|7477.8|7498.4|7483.4|7503.7|7483.9|7498.4|7477.6|31
1625659500000|2021-07-07 12:05:00|7498.3|7483.3|7503.4|7478.4|7503.4|7483.8|7497.6|7478.2|21
1625659800000|2021-07-07 12:10:00|7498.1|7483.1|7498.8|7483.8|7504.5|7484.9|7496.5|7476.4|73
1625660100000|2021-07-07 12:15:00|7502.8|7477.8|7498.7|7483.7|7504.5|7483.9|7496.8|7475.7|89
1625660400000|2021-07-07 12:20:00|7498.5|7483.5|7503.5|7478.5|7503.5|7483.9|7498|7474.4|87
1625660700000|2021-07-07 12:25:00|7500.8|7475.8|7498.8|7483.8|7503.6|7484|7498.7|7475.1|96
1625661000000|2021-07-07 12:30:00|7501.1|7476.1|7501.9|7486.9|7506.8|7487|7498.9|7476.1|107
1625661300000|2021-07-07 12:35:00|7502|7487|7501.1|7486.1|7502|7487|7499.8|7484.8|20
1625661600000|2021-07-07 12:40:00|7500.9|7485.9|7501.5|7486.5|7501.5|7486.5|7500.9|7485.9|5
1625662200000|2021-07-07 12:50:00|7501.7|7486.7|7503.3|7488.3|7503.3|7488.3|7501.7|7486.7|7
1625662500000|2021-07-07 12:55:00|7503.2|7488.2|7503.5|7488.5|7509.5|7488.8|7503.2|7484.5|7
1625662800000|2021-07-07 13:00:00|7503.6|7488.6|7503.6|7488.6|7503.6|7488.6|7503.5|7488.5|9
1625663100000|2021-07-07 13:05:00|7503.5|7488.5|7504.2|7489.2|7504.2|7489.2|7503.5|7488.5|13
1625663400000|2021-07-07 13:10:00|7504.1|7489.1|7504|7489|7504.1|7489.1|7504|7489|2
1625663700000|2021-07-07 13:15:00|7503.8|7488.8|7504|7489|7504|7489|7503.1|7488.1|4
1625664000000|2021-07-07 13:20:00|7503.8|7488.8|7502.8|7487.8|7503.8|7488.8|7502.8|7487.8|10
1625664300000|2021-07-07 13:25:00|7503.5|7488.5|7503.3|7488.3|7504.8|7489.8|7502.8|7487.8|17
1625664600000|2021-07-07 13:30:00|7504.3|7489.3|7502.4|7487.4|7509.5|7489.4|7502.2|7484.5|15
1625664900000|2021-07-07 13:35:00|7502|7487|7502.1|7487.1|7502.8|7487.8|7501.9|7486.9|24
1625665200000|2021-07-07 13:40:00|7502|7487|7502.6|7487.6|7503.3|7488.3|7501.4|7486.4|15
1625665500000|2021-07-07 13:45:00|7502.7|7487.7|7502.1|7487.1|7502.7|7487.7|7501.2|7486.2|16
1625665800000|2021-07-07 13:50:00|7502|7487|7502.4|7487.4|7503.3|7488.3|7502|7487|11
1625666100000|2021-07-07 13:55:00|7502.3|7487.3|7502.1|7487.1|7502.4|7487.4|7501.6|7486.6|16
1625666400000|2021-07-07 14:00:00|7502.3|7487.3|7502.1|7487.1|7502.4|7487.4|7501.8|7486.8|20
1625666700000|2021-07-07 14:05:00|7502|7487|7509.7|7484.7|7509.9|7489.9|7502|7483.5|39
1625667000000|2021-07-07 14:10:00|7509.8|7484.8|7505.4|7490.4|7510.3|7491.2|7505.1|7484.7|31
1625667300000|2021-07-07 14:15:00|7506.1|7491.1|7508.5|7493.5|7508.8|7493.8|7505.5|7490.5|106
1625667600000|2021-07-07 14:20:00|7507.7|7492.7|7510.3|7495.3|7515|7495.3|7507.6|7487.8|134
1625667900000|2021-07-07 14:25:00|7515.1|7490.1|7519.4|7494.4|7522.4|7500.9|7510.7|7489.4|88
1625668200000|2021-07-07 14:30:00|7521.4|7496.4|7517.1|7502.1|7524.2|7503|7516.9|7493.6|107
1625668500000|2021-07-07 14:35:00|7517|7502|7517.8|7502.8|7518.4|7503.4|7516.3|7501.3|46
1625668800000|2021-07-07 14:40:00|7518.1|7503.1|7516.9|7501.9|7521.9|7504.3|7514.7|7494.1|64
1625669100000|2021-07-07 14:45:00|7517|7502|7516.2|7501.2|7518.5|7503.5|7516|7501|39
1625669400000|2021-07-07 14:50:00|7516.3|7501.3|7514.3|7499.3|7516.8|7501.8|7513.8|7498.8|34
1625669700000|2021-07-07 14:55:00|7513.6|7498.6|7514.5|7499.5|7515.6|7500.6|7513|7498|38
1625670000000|2021-07-07 15:00:00|7513.8|7498.8|7515.1|7500.1|7515.5|7500.5|7513.2|7498.2|12
1625670300000|2021-07-07 15:05:00|7515|7500|7515.1|7500.1|7515.6|7500.6|7513|7498|22
1625670600000|2021-07-07 15:10:00|7515|7500|7514.1|7499.1|7515.1|7500.1|7514.1|7499.1|43
1625670900000|2021-07-07 15:15:00|7514.2|7499.2|7514.3|7499.3|7514.6|7499.6|7514.1|7499.1|16
1625671200000|2021-07-07 15:20:00|7513.1|7498.1|7513.8|7498.8|7514.4|7499.4|7512.7|7497.7|16
1625671500000|2021-07-07 15:25:00|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|7513.9|7498.9|1
1625671800000|2021-07-07 15:30:00|7514.1|7499.1|7514|7499|7514.6|7499.6|7514|7499|9
1625672100000|2021-07-07 15:35:00|7513.3|7498.3|7510.3|7495.3|7513.3|7498.3|7510.2|7495.2|15
1625672400000|2021-07-07 15:40:00|7510.2|7495.2|7511.2|7496.2|7511.2|7496.2|7510.2|7495.2|5
1625672700000|2021-07-07 15:45:00|7511.3|7496.3|7512.1|7497.1|7512.1|7497.1|7511.3|7496.3|7
1625673000000|2021-07-07 15:50:00|7511.8|7496.8|7511.5|7496.5|7511.9|7496.9|7511.5|7496.5|6
1625673300000|2021-07-07 15:55:00|7512.1|7497.1|7512.5|7497.5|7513.2|7498.2|7512.1|7497.1|7
1625673600000|2021-07-07 16:00:00|7512.4|7497.4|7512.5|7497.5|7512.5|7497.5|7512.4|7497.4|2
1625673900000|2021-07-07 16:05:00|7512.6|7497.6|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|2
1625674200000|2021-07-07 16:10:00|7513|7498|7513|7498|7513|7498|7513|7498|1
1625674500000|2021-07-07 16:15:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7513|7498|12
1625674800000|2021-07-07 16:20:00|7513.1|7498.1|7513|7498|7513.1|7498.1|7512.2|7497.2|14
1625675100000|2021-07-07 16:25:00|7513.4|7498.4|7513.3|7498.3|7513.4|7498.4|7512.8|7497.8|6
1625676000000|2021-07-07 16:40:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|6
1625676300000|2021-07-07 16:45:00|7512.8|7497.8|7513.5|7498.5|7513.5|7498.5|7512.1|7497.1|12
1625676600000|2021-07-07 16:50:00|7513.6|7498.6|7514.3|7499.3|7514.5|7499.5|7513.6|7498.6|8
1625676900000|2021-07-07 16:55:00|7514.4|7499.4|7514.7|7499.7|7514.7|7499.7|7514.4|7499.4|4
1625678400000|2021-07-07 17:20:00|7514.8|7499.8|7515.7|7500.7|7516.1|7501.1|7514.8|7499.8|12
1625679000000|2021-07-07 17:30:00|7515.4|7500.4|7516|7501|7516|7501|7515.4|7500.4|4
1625679900000|2021-07-07 17:45:00|7516.2|7501.2|7516.1|7501.1|7516.2|7501.2|7516|7501|6
1625680200000|2021-07-07 17:50:00|7516|7501|7516.1|7501.1|7516.1|7501.1|7516|7501|2
1625680500000|2021-07-07 17:55:00|7516|7501|7517.7|7502.7|7517.7|7502.7|7516|7501|11
1625680800000|2021-07-07 18:00:00|7517.6|7502.6|7520.3|7495.3|7520.8|7502.6|7516.6|7495.1|25
1625681100000|2021-07-07 18:05:00|7520.1|7495.1|7517.7|7492.7|7520.3|7495.3|7517.6|7492.6|17
1625681400000|2021-07-07 18:10:00|7517.8|7492.8|7512.5|7497.5|7517.8|7498.1|7512.5|7492.7|11
1625681700000|2021-07-07 18:15:00|7512.8|7497.8|7512.5|7497.5|7512.8|7497.8|7512.5|7497.5|2
1625682000000|2021-07-07 18:20:00|7512.8|7497.8|7512.6|7497.6|7512.9|7497.9|7512.6|7497.6|3
1625682900000|2021-07-07 18:35:00|7512.8|7497.8|7512.8|7497.8|7512.9|7497.9|7512.8|7497.8|5
1625683200000|2021-07-07 18:40:00|7512.6|7497.6|7511.9|7496.9|7512.6|7497.6|7511.8|7496.8|9
1625683800000|2021-07-07 18:50:00|7509.9|7494.9|7509.7|7494.7|7513.9|7495.4|7509.2|7487.8|68
1625684100000|2021-07-07 18:55:00|7509.3|7494.3|7518.1|7493.1|7518.7|7496.6|7509.3|7489|122
1625684400000|2021-07-07 19:00:00|7518.6|7493.6|7518.5|7493.5|7519|7497.4|7511.5|7490.8|63
1625684700000|2021-07-07 19:05:00|7511.8|7496.8|7519.2|7494.2|7519.7|7496.9|7511.8|7492|110
1625685600000|2021-07-07 19:20:00|7519|7494|7518.2|7493.2|7519|7494|7518|7493|4
1625686200000|2021-07-07 19:30:00|7513|7498|7513|7498|7513|7498|7513|7498|1
1625686500000|2021-07-07 19:35:00|7513.1|7498.1|7519|7494|7520.4|7498.4|7513.1|7494|18
1625686800000|2021-07-07 19:40:00|7519.1|7494.1|7518.6|7493.6|7519.3|7494.3|7518.5|7493.5|7
1625687100000|2021-07-07 19:45:00|7520.6|7495.6|7519.4|7494.4|7520.9|7495.9|7519.2|7494.2|17
1625687700000|2021-07-07 19:55:00|7520.4|7495.4|7520.4|7495.4|7520.4|7495.4|7519.9|7494.9|7
1625707800000|2021-07-08 01:30:00|7515.6|7490.6|7515.6|7490.6|7515.6|7490.6|7515.6|7490.6|1
1625709000000|2021-07-08 01:50:00|7515.7|7490.7|7520.3|7495.3|7520.3|7495.3|7515.7|7490.7|2
1625709300000|2021-07-08 01:55:00|7520.7|7495.7|7519.2|7494.2|7520.7|7495.7|7519|7494|8
1625709600000|2021-07-08 02:00:00|7519.5|7494.5|7520.1|7495.1|7520.1|7495.1|7519.5|7494.5|5
1625709900000|2021-07-08 02:05:00|7520.2|7495.2|7518.1|7493.1|7523|7498|7518.1|7493.1|4
1625710500000|2021-07-08 02:15:00|7520.1|7495.1|7520.4|7495.4|7520.4|7495.4|7520.1|7495.1|4
1625711400000|2021-07-08 02:30:00|7520.7|7495.7|7522.3|7497.3|7524.3|7499.3|7520.5|7495.5|8
1625711700000|2021-07-08 02:35:00|7523.1|7498.1|7524.6|7499.6|7525|7500|7523.1|7498.1|9
1625712300000|2021-07-08 02:45:00|7524.5|7499.5|7524.5|7499.5|7524.6|7499.6|7524.5|7499.5|3
1625712900000|2021-07-08 02:55:00|7524.4|7499.4|7520.8|7495.8|7524.4|7499.4|7520.8|7495.8|12
1625713200000|2021-07-08 03:00:00|7521.1|7496.1|7520.9|7495.9|7523|7498|7520.9|7495.9|16
1625713500000|2021-07-08 03:05:00|7521|7496|7520.8|7495.8|7521.1|7496.1|7520.8|7495.8|7
1625713800000|2021-07-08 03:10:00|7520.9|7495.9|7521.2|7496.2|7521.4|7496.4|7520.8|7495.8|7
1625714100000|2021-07-08 03:15:00|7521.3|7496.3|7521|7496|7521.4|7496.4|7520.9|7495.9|5
1625715000000|2021-07-08 03:30:00|7521.3|7496.3|7520.8|7495.8|7521.7|7496.7|7520.5|7495.5|117
1625715300000|2021-07-08 03:35:00|7515.8|7500.8|7514|7499|7521.1|7500.8|7513.3|7495.3|35
1625715600000|2021-07-08 03:40:00|7514.3|7499.3|7514.8|7499.8|7516|7501|7514|7499|35
1625715900000|2021-07-08 03:45:00|7515|7500|7514.6|7499.6|7515.6|7500.6|7514.3|7499.3|12
1625716200000|2021-07-08 03:50:00|7514.3|7499.3|7513.8|7498.8|7514.3|7499.3|7512.8|7497.8|14
1625716500000|2021-07-08 03:55:00|7514.3|7499.3|7515.1|7500.1|7515.1|7500.1|7514.3|7499.3|4
1625716800000|2021-07-08 04:00:00|7514.6|7499.6|7514|7499|7515.1|7500.1|7513.8|7498.8|23
1625717100000|2021-07-08 04:05:00|7514.6|7499.6|7513.1|7498.1|7514.6|7499.6|7512.1|7497.1|16
1625717400000|2021-07-08 04:10:00|7513.3|7498.3|7513.5|7498.5|7514.3|7499.3|7513.3|7498.3|9
1625717700000|2021-07-08 04:15:00|7513.3|7498.3|7514.9|7499.9|7514.9|7499.9|7513.1|7498.1|8
1625718000000|2021-07-08 04:20:00|7514.8|7499.8|7516.6|7501.6|7517.4|7502.4|7514.8|7499.8|42
1625718300000|2021-07-08 04:25:00|7516.5|7501.5|7517.1|7502.1|7517.6|7502.6|7515.8|7500.8|39
1625718600000|2021-07-08 04:30:00|7517|7502|7514.6|7499.6|7517.2|7502.2|7514.3|7499.3|93
1625718900000|2021-07-08 04:35:00|7514.5|7499.5|7513.3|7498.3|7514.5|7499.5|7513.3|7498.3|27
1625719200000|2021-07-08 04:40:00|7513.4|7498.4|7510.1|7495.1|7513.7|7498.7|7510.1|7495.1|66
1625719500000|2021-07-08 04:45:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.3|7493.3|69
1625719800000|2021-07-08 04:50:00|7508.9|7493.9|7506.8|7491.8|7509|7494|7506.7|7491.7|44
1625720100000|2021-07-08 04:55:00|7506.9|7491.9|7504.3|7489.3|7507|7492|7504.2|7489.2|46
1625720400000|2021-07-08 05:00:00|7504.6|7489.6|7506.3|7491.3|7506.6|7491.6|7504.3|7489.3|27
1625720700000|2021-07-08 05:05:00|7506.1|7491.1|7505.8|7490.8|7507.3|7492.3|7505.8|7490.8|29
1625721000000|2021-07-08 05:10:00|7505.6|7490.6|7503.4|7488.4|7505.6|7490.6|7503|7488|58
1625721300000|2021-07-08 05:15:00|7503.5|7488.5|7502.5|7487.5|7503.5|7488.5|7500.5|7485.5|104
1625721600000|2021-07-08 05:20:00|7502.4|7487.4|7502.8|7487.8|7503.1|7488.1|7501.7|7486.7|45
1625721900000|2021-07-08 05:25:00|7502.6|7487.6|7501.5|7486.5|7502.6|7487.6|7501.5|7486.5|11
1625722200000|2021-07-08 05:30:00|7502|7487|7504.7|7489.7|7504.7|7489.7|7501.8|7486.8|49
1625722500000|2021-07-08 05:35:00|7504.6|7489.6|7503.5|7488.5|7505.2|7490.2|7503.3|7488.3|53
1625722800000|2021-07-08 05:40:00|7503.4|7488.4|7503.4|7488.4|7504.4|7489.4|7503|7488|83
1625723100000|2021-07-08 05:45:00|7503.3|7488.3|7502.5|7487.5|7504|7489|7502.2|7487.2|54
1625723400000|2021-07-08 05:50:00|7502.6|7487.6|7501.8|7486.8|7502.8|7487.8|7501.8|7486.8|23
1625723700000|2021-07-08 05:55:00|7501.6|7486.6|7501.9|7486.9|7502.1|7487.1|7501.2|7486.2|45
1625724000000|2021-07-08 06:00:00|7501.8|7486.8|7501.6|7486.6|7502.1|7487.1|7501.1|7486.1|46
1625724300000|2021-07-08 06:05:00|7501.7|7486.7|7502.1|7487.1|7502.8|7487.8|7500.3|7485.3|87
1625724600000|2021-07-08 06:10:00|7502.2|7487.2|7503.2|7488.2|7503.2|7488.2|7501.3|7486.3|52
1625724900000|2021-07-08 06:15:00|7503.1|7488.1|7504.8|7489.8|7504.8|7489.8|7502.7|7487.7|57
1625725200000|2021-07-08 06:20:00|7504.9|7489.9|7505.6|7490.6|7506.5|7491.5|7504.3|7489.3|123
1625725500000|2021-07-08 06:25:00|7505.5|7490.5|7506.4|7491.4|7507.1|7492.1|7505.3|7490.3|88
1625725800000|2021-07-08 06:30:00|7506.5|7491.5|7509.7|7494.7|7511.3|7496.3|7506.5|7491.5|159
1625726100000|2021-07-08 06:35:00|7509.6|7494.6|7508.5|7493.5|7511.9|7496.9|7508.5|7493.5|98
1625726400000|2021-07-08 06:40:00|7508.6|7493.6|7507.6|7492.6|7508.7|7493.7|7506.5|7491.5|83
1625726700000|2021-07-08 06:45:00|7507.4|7492.4|7505.3|7490.3|7508.2|7493.2|7504.6|7489.6|99
1625727000000|2021-07-08 06:50:00|7505.4|7490.4|7505.4|7490.4|7505.6|7490.6|7504.1|7489.1|94
1625727300000|2021-07-08 06:55:00|7505.3|7490.3|7506.7|7491.7|7507.6|7492.6|7505.1|7490.1|122
1625727600000|2021-07-08 07:00:00|7506.8|7491.8|7509.5|7494.5|7510|7495|7506|7491|145
1625727900000|2021-07-08 07:05:00|7509.6|7494.6|7509.5|7494.5|7511.1|7496.1|7508.7|7493.7|149
1625728200000|2021-07-08 07:10:00|7509.9|7494.9|7509.8|7494.8|7510.2|7495.2|7509.1|7494.1|106
1625728500000|2021-07-08 07:15:00|7509.7|7494.7|7510.3|7495.3|7510.5|7495.5|7509.7|7494.7|71
1625728800000|2021-07-08 07:20:00|7510.4|7495.4|7511|7496|7511.1|7496.1|7509.8|7494.8|111
1625729100000|2021-07-08 07:25:00|7510.8|7495.8|7511.1|7496.1|7512.6|7497.6|7510.7|7495.7|129
1625729400000|2021-07-08 07:30:00|7511.2|7496.2|7508.2|7493.2|7511.8|7496.8|7507.7|7492.7|118
1625729700000|2021-07-08 07:35:00|7508.1|7493.1|7508.7|7493.7|7508.7|7493.7|7507|7492|65
1625730000000|2021-07-08 07:40:00|7508.9|7493.9|7509.6|7494.6|7509.9|7494.9|7508.3|7493.3|94
1625730300000|2021-07-08 07:45:00|7509.7|7494.7|7511.2|7496.2|7512.4|7497.4|7509.6|7494.6|97
1625730600000|2021-07-08 07:50:00|7511.1|7496.1|7511.4|7496.4|7512.6|7497.6|7511.1|7496.1|147
1625730900000|2021-07-08 07:55:00|7511.2|7496.2|7508.6|7493.6|7511.2|7496.2|7508.5|7493.5|119
1625731200000|2021-07-08 08:00:00|7508.8|7493.8|7509.8|7494.8|7510.1|7495.1|7508.3|7493.3|84
1625731500000|2021-07-08 08:05:00|7509.5|7494.5|7509.7|7494.7|7510.3|7495.3|7509.1|7494.1|69
1625731800000|2021-07-08 08:10:00|7509.8|7494.8|7508.7|7493.7|7510|7495|7508.7|7493.7|97
1625732100000|2021-07-08 08:15:00|7508.6|7493.6|7509.5|7494.5|7510.2|7495.2|7508|7493|91
1625732400000|2021-07-08 08:20:00|7509.4|7494.4|7510.1|7495.1|7511.1|7496.1|7509.4|7494.4|63
1625732700000|2021-07-08 08:25:00|7510.2|7495.2|7510.5|7495.5|7511.2|7496.2|7509.9|7494.9|117
1625733000000|2021-07-08 08:30:00|7510.6|7495.6|7512.5|7497.5|7512.6|7497.6|7510|7495|105
1625733300000|2021-07-08 08:35:00|7512.9|7497.9|7518|7503|7518|7503|7512.8|7497.8|191
1625733600000|2021-07-08 08:40:00|7518.1|7503.1|7520.5|7505.5|7521.3|7506.3|7517.8|7502.8|154
1625733900000|2021-07-08 08:45:00|7520.3|7505.3|7516.7|7501.7|7520.5|7505.5|7516.3|7501.3|120
1625734200000|2021-07-08 08:50:00|7516.8|7501.8|7513.5|7498.5|7516.8|7501.8|7512.8|7497.8|145
1625734500000|2021-07-08 08:55:00|7513.3|7498.3|7510|7495|7513.3|7498.3|7508.3|7493.3|121
1625734800000|2021-07-08 09:00:00|7509.9|7494.9|7507|7492|7510.7|7495.7|7506.3|7491.3|130
1625735100000|2021-07-08 09:05:00|7506.9|7491.9|7510.4|7495.4|7511|7496|7506.3|7491.3|123
1625735400000|2021-07-08 09:10:00|7510.3|7495.3|7509|7494|7510.3|7495.3|7508.2|7493.2|63
1625735700000|2021-07-08 09:15:00|7508.8|7493.8|7508.3|7493.3|7510.4|7495.4|7507.9|7492.9|106
1625736000000|2021-07-08 09:20:00|7508.4|7493.4|7511|7496|7511.1|7496.1|7508.3|7493.3|73
1625736300000|2021-07-08 09:25:00|7511.1|7496.1|7509.8|7494.8|7511.1|7496.1|7509.2|7494.2|48
1625736600000|2021-07-08 09:30:00|7509.6|7494.6|7508.8|7493.8|7510.4|7495.4|7508.2|7493.2|52
1625736900000|2021-07-08 09:35:00|7508.7|7493.7|7508.6|7493.6|7509.5|7494.5|7507.9|7492.9|64
1625737200000|2021-07-08 09:40:00|7508.5|7493.5|7508.9|7493.9|7509.4|7494.4|7507.8|7492.8|63
1625737500000|2021-07-08 09:45:00|7508.8|7493.8|7508.3|7493.3|7508.8|7493.8|7507.7|7492.7|40
1625737800000|2021-07-08 09:50:00|7508.4|7493.4|7505.2|7490.2|7508.4|7493.4|7505.2|7490.2|100
1625738100000|2021-07-08 09:55:00|7505.1|7490.1|7507.3|7492.3|7507.9|7492.9|7504.5|7489.5|78
1625738400000|2021-07-08 10:00:00|7507.5|7492.5|7508.5|7493.5|7509.3|7494.3|7507.5|7492.5|91
1625738700000|2021-07-08 10:05:00|7508.4|7493.4|7513.8|7498.8|7514|7499|7508.3|7493.3|167
1625739000000|2021-07-08 10:10:00|7513.9|7498.9|7514.1|7499.1|7515.4|7500.4|7513.3|7498.3|134
1625739300000|2021-07-08 10:15:00|7513.9|7498.9|7516.4|7501.4|7516.7|7501.7|7513.6|7498.6|105
1625739600000|2021-07-08 10:20:00|7516.5|7501.5|7520.5|7505.5|7521.9|7506.9|7516.2|7501.2|126
1625739900000|2021-07-08 10:25:00|7520.4|7505.4|7519.5|7504.5|7520.4|7505.4|7518.8|7503.8|64
1625740200000|2021-07-08 10:30:00|7519.7|7504.7|7517.7|7502.7|7520|7505|7517.6|7502.6|90
1625740500000|2021-07-08 10:35:00|7517.6|7502.6|7516.5|7501.5|7517.6|7502.6|7516.1|7501.1|69
1625740800000|2021-07-08 10:40:00|7516.4|7501.4|7519.7|7504.7|7520.3|7505.3|7516.4|7501.4|127
1625741100000|2021-07-08 10:45:00|7519.8|7504.8|7518.2|7503.2|7519.9|7504.9|7517.6|7502.6|67
1625741400000|2021-07-08 10:50:00|7518.1|7503.1|7517.5|7502.5|7518.2|7503.2|7515.5|7500.5|67
1625741700000|2021-07-08 10:55:00|7517.4|7502.4|7518.6|7503.6|7519.7|7504.7|7517.4|7502.4|106
1625742000000|2021-07-08 11:00:00|7518.5|7503.5|7517.2|7502.2|7518.6|7503.6|7516.6|7501.6|101
1625742300000|2021-07-08 11:05:00|7517.1|7502.1|7516|7501|7518.3|7503.3|7515.7|7500.7|88
1625742600000|2021-07-08 11:10:00|7516.1|7501.1|7516.9|7501.9|7519|7504|7515|7500|85
1625742900000|2021-07-08 11:15:00|7517|7502|7517.9|7502.9|7518.3|7503.3|7516.9|7501.9|114
1625743200000|2021-07-08 11:20:00|7517.8|7502.8|7517.9|7502.9|7518.7|7503.7|7517.6|7502.6|53
1625743500000|2021-07-08 11:25:00|7518|7503|7518.1|7503.1|7518.1|7503.1|7516.8|7501.8|79
1625743800000|2021-07-08 11:30:00|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|7518.2|7503.2|1
1625744100000|2021-07-08 11:35:00|7518.1|7503.1|7519.3|7504.3|7519.3|7504.3|7518.1|7503.1|4
1625744400000|2021-07-08 11:40:00|7518.9|7503.9|7518.5|7503.5|7518.9|7503.9|7518.5|7503.5|9
1625744700000|2021-07-08 11:45:00|7518.6|7503.6|7522.4|7497.4|7523.9|7504.2|7515.8|7496.2|56
1625745000000|2021-07-08 11:50:00|7516|7501|7522.8|7497.8|7524.2|7501.2|7515.5|7496|112
1625745300000|2021-07-08 11:55:00|7523.5|7498.5|7523.7|7498.7|7524.3|7504.9|7519|7497.7|174
1625745600000|2021-07-08 12:00:00|7523.5|7498.5|7524.9|7499.9|7525.1|7505.2|7519.4|7498.2|178
1625745900000|2021-07-08 12:05:00|7525|7500|7520.1|7505.1|7525|7505.4|7519.7|7499.5|56
1625746200000|2021-07-08 12:10:00|7520|7505|7524.7|7499.7|7524.9|7505|7519.7|7499.6|17
1625746500000|2021-07-08 12:15:00|7524.6|7499.6|7523.7|7498.7|7524.6|7504.5|7518.7|7498.6|24
1625746800000|2021-07-08 12:20:00|7523.9|7498.9|7523.8|7498.8|7524.7|7499.7|7523.5|7498.5|38
1625747100000|2021-07-08 12:25:00|7523.6|7498.6|7524.2|7499.2|7524.6|7504.5|7517.9|7498.4|176
1625747400000|2021-07-08 12:30:00|7524.3|7499.3|7519.1|7504.1|7524.5|7504.4|7517.5|7497.7|128
1625747700000|2021-07-08 12:35:00|7522.9|7497.9|7523.4|7498.4|7523.7|7504.1|7516.6|7496.7|218
1625748000000|2021-07-08 12:40:00|7523.3|7498.3|7521.4|7496.4|7523.6|7502.9|7516.8|7496.3|71
1625748300000|2021-07-08 12:45:00|7521.1|7496.1|7512|7497|7521.7|7500.6|7510.3|7490.3|224
1625748600000|2021-07-08 12:50:00|7511.4|7496.4|7519.3|7494.3|7519.7|7499.8|7511.4|7491.5|164
1625748900000|2021-07-08 12:55:00|7517.8|7492.8|7518.2|7493.2|7519.6|7499.7|7512.8|7492.6|160
1625749200000|2021-07-08 13:00:00|7518.3|7493.3|7514.2|7499.2|7522.5|7502|7513.9|7493.3|172
1625749500000|2021-07-08 13:05:00|7514|7499|7520.2|7495.2|7520.4|7499.2|7513.5|7493.7|83
1625749800000|2021-07-08 13:10:00|7519.9|7494.9|7519.2|7494.2|7520.2|7495.2|7519|7494|58
1625750100000|2021-07-08 13:15:00|7519.3|7494.3|7516.8|7491.8|7519.5|7499|7514|7491.5|62
1625750400000|2021-07-08 13:20:00|7516.9|7491.9|7517.5|7492.5|7517.7|7498.4|7512.6|7491.4|33
1625750700000|2021-07-08 13:25:00|7517.6|7492.6|7515.8|7490.8|7517.6|7492.6|7515.8|7490.8|32
1625751000000|2021-07-08 13:30:00|7515.9|7490.9|7512.9|7487.9|7516.1|7495|7508.2|7487.9|65
1625751300000|2021-07-08 13:35:00|7512.7|7487.7|7508.6|7493.6|7513.3|7493.8|7506.8|7487.3|64
1625751600000|2021-07-08 13:40:00|7508.7|7493.7|7512|7497|7516.6|7497|7508.6|7491.3|64
1625751900000|2021-07-08 13:45:00|7511.9|7496.9|7516.4|7491.4|7518.3|7497.4|7511.6|7490.1|63
1625752200000|2021-07-08 13:50:00|7517.4|7492.4|7517.1|7492.1|7517.8|7495.8|7510.8|7490.9|137
1625752500000|2021-07-08 13:55:00|7517|7492|7517.4|7492.4|7517.7|7492.7|7516.8|7491.8|44
1625752800000|2021-07-08 14:00:00|7517.3|7492.3|7516.8|7491.8|7518.8|7499|7512.3|7490.1|148
1625753100000|2021-07-08 14:05:00|7516.9|7491.9|7516.7|7491.7|7516.9|7497|7510.1|7491.3|73
1625753400000|2021-07-08 14:10:00|7516.6|7491.6|7518.9|7493.9|7518.9|7493.9|7516.5|7491.5|62
1625753700000|2021-07-08 14:15:00|7513.4|7498.4|7522.8|7497.8|7523.2|7501.8|7513.2|7492|146
1625754000000|2021-07-08 14:20:00|7520.6|7495.6|7521.3|7496.3|7523.6|7502.8|7516.5|7495|190
1625754300000|2021-07-08 14:25:00|7520.3|7495.3|7519.7|7494.7|7521.3|7501|7515.2|7493.8|225
1625754600000|2021-07-08 14:30:00|7519.6|7494.6|7519.7|7494.7|7520.2|7500.2|7514.9|7494|137
1625754900000|2021-07-08 14:35:00|7519.3|7494.3|7517.8|7492.8|7519.3|7499.7|7513.9|7491.9|220
1625755200000|2021-07-08 14:40:00|7518.9|7493.9|7519.5|7494.5|7520.2|7495.2|7516.7|7491.7|294
1625755500000|2021-07-08 14:45:00|7519|7494|7517.1|7492.1|7519.9|7499.9|7514.2|7491.9|184
1625755800000|2021-07-08 14:50:00|7516.9|7491.9|7517.2|7492.2|7519.5|7496.9|7511.8|7491.7|176
1625756100000|2021-07-08 14:55:00|7519.5|7494.5|7520|7495|7520|7495|7517|7492|236
1625756400000|2021-07-08 15:00:00|7518.9|7493.9|7518.5|7493.5|7520.4|7501.1|7515.5|7493.5|168
1625756700000|2021-07-08 15:05:00|7519.5|7494.5|7518.2|7493.2|7519.7|7494.7|7517.3|7492.3|217
1625757000000|2021-07-08 15:10:00|7518.1|7493.1|7517.6|7492.6|7518.8|7493.8|7517.4|7492.4|72
1625757300000|2021-07-08 15:15:00|7517.1|7492.1|7512.5|7497.5|7517.2|7497.6|7512.1|7491.3|46
1625757600000|2021-07-08 15:20:00|7512.4|7497.4|7513.5|7498.5|7513.9|7498.9|7512.4|7497.4|19
1625757900000|2021-07-08 15:25:00|7513.2|7498.2|7512.7|7497.7|7517.9|7498.6|7512.3|7492.8|14
1625758200000|2021-07-08 15:30:00|7517.5|7492.5|7516.5|7491.5|7517.5|7496.7|7511|7491.4|78
1625758500000|2021-07-08 15:35:00|7516.4|7491.4|7516.9|7491.9|7517|7492|7516.4|7491.4|48
1625758800000|2021-07-08 15:40:00|7516.7|7491.7|7516.4|7491.4|7516.7|7491.7|7516.4|7491.4|2
1625759400000|2021-07-08 15:50:00|7516.3|7491.3|7516.2|7491.2|7516.6|7491.6|7516.2|7491.2|8
1625759700000|2021-07-08 15:55:00|7509.5|7494.5|7512.4|7487.4|7514.1|7494.5|7509.3|7487.3|45
1625760000000|2021-07-08 16:00:00|7512.5|7487.5|7513.1|7488.1|7513.6|7493.9|7507.8|7487.5|30
1625760300000|2021-07-08 16:05:00|7513.2|7488.2|7513.7|7488.7|7513.7|7488.7|7513.1|7488.1|6
1625760600000|2021-07-08 16:10:00|7513.5|7488.5|7513.3|7488.3|7513.5|7488.5|7513.1|7488.1|24
1625760900000|2021-07-08 16:15:00|7513.2|7488.2|7513.8|7488.8|7514.3|7489.3|7513.2|7488.2|55
1625761200000|2021-07-08 16:20:00|7513.9|7488.9|7513.8|7488.8|7513.9|7488.9|7513.8|7488.8|14
1625761500000|2021-07-08 16:25:00|7513.9|7488.9|7509.8|7494.8|7513.9|7495|7509.6|7488.8|22
1625761800000|2021-07-08 16:30:00|7509.7|7494.7|7509.9|7494.9|7510.3|7495.3|7509.7|7494.7|12
1625762100000|2021-07-08 16:35:00|7510.1|7495.1|7510.5|7495.5|7510.5|7495.5|7509.9|7494.9|16
1625762400000|2021-07-08 16:40:00|7510.4|7495.4|7510.3|7495.3|7510.4|7495.4|7510.1|7495.1|17
1625762700000|2021-07-08 16:45:00|7510.2|7495.2|7509.5|7494.5|7510.2|7495.2|7509.5|7494.5|5
1625763000000|2021-07-08 16:50:00|7509.4|7494.4|7509.5|7494.5|7509.6|7494.6|7509.3|7494.3|71
1625763300000|2021-07-08 16:55:00|7509.6|7494.6|7509.4|7494.4|7509.7|7494.7|7509.4|7494.4|69
1625763600000|2021-07-08 17:00:00|7509|7494|7509.2|7494.2|7509.2|7494.2|7509|7494|6
1625764500000|2021-07-08 17:15:00|7509.3|7494.3|7509.6|7494.6|7509.6|7494.6|7509.3|7494.3|3
1625764800000|2021-07-08 17:20:00|7509.8|7494.8|7508.8|7493.8|7513.7|7495.3|7508.8|7488.5|14
1625765100000|2021-07-08 17:25:00|7508.7|7493.7|7513.3|7488.3|7513.5|7493.7|7508.7|7488.3|32
1625765400000|2021-07-08 17:30:00|7513.4|7488.4|7513.4|7488.4|7513.5|7488.5|7513.3|7488.3|32
1625765700000|2021-07-08 17:35:00|7513.3|7488.3|7513.9|7488.9|7514.4|7489.4|7513.3|7488.3|31
1625766000000|2021-07-08 17:40:00|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|7508.9|7493.9|1
1625767200000|2021-07-08 18:00:00|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|7508.8|7493.8|1
1625768400000|2021-07-08 18:20:00|7508.9|7493.9|7510.2|7495.2|7516|7495.4|7508.9|7490.1|14
1625768700000|2021-07-08 18:25:00|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|7510.3|7495.3|1
1625769000000|2021-07-08 18:30:00|7510.2|7495.2|7514.6|7489.6|7514.8|7495.2|7510.2|7489.6|3
1625769300000|2021-07-08 18:35:00|7514.7|7489.7|7515.4|7490.4|7515.5|7495.4|7510.4|7489.6|10
1625769600000|2021-07-08 18:40:00|7515.3|7490.3|7516|7491|7516.1|7495.4|7510.4|7490.3|7
1625769900000|2021-07-08 18:45:00|7516.1|7491.1|7510.4|7495.4|7516.1|7495.8|7510.4|7490.7|9
1625770200000|2021-07-08 18:50:00|7510|7495|7510.2|7495.2|7510.2|7495.2|7509.8|7494.8|5
1625770500000|2021-07-08 18:55:00|7511|7496|7510.3|7495.3|7516.2|7496.3|7510.3|7490.9|12
1625770800000|2021-07-08 19:00:00|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|7510.2|7495.2|1
1625771100000|2021-07-08 19:05:00|7510.3|7495.3|7511.1|7496.1|7511.2|7496.2|7510.3|7495.3|5
1625771400000|2021-07-08 19:10:00|7511|7496|7510.9|7495.9|7511|7496|7510.9|7495.9|2
1625771700000|2021-07-08 19:15:00|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7511|7496|5
1625772000000|2021-07-08 19:20:00|7511.4|7496.4|7516.7|7491.7|7516.7|7496.4|7511.4|7491.5|4
1625772300000|2021-07-08 19:25:00|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.7|7496.7|2
1625772900000|2021-07-08 19:35:00|7511.6|7496.6|7511.4|7496.4|7511.6|7496.6|7511.4|7496.4|2
1625773200000|2021-07-08 19:40:00|7511.3|7496.3|7511.6|7496.6|7511.7|7496.7|7510.5|7495.5|18
1625773500000|2021-07-08 19:45:00|7511.7|7496.7|7511.7|7496.7|7511.9|7496.9|7511.6|7496.6|7
1625773800000|2021-07-08 19:50:00|7512|7497|7511.9|7496.9|7517.5|7497.3|7511.9|7492|17
1625774100000|2021-07-08 19:55:00|7511.8|7496.8|7511.5|7496.5|7511.8|7496.8|7510.8|7495.8|10
1625794200000|2021-07-09 01:30:00|7513.5|7488.5|7513.5|7488.5|7513.5|7488.5|7513.5|7488.5|1
1625795100000|2021-07-09 01:45:00|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|1
1625795400000|2021-07-09 01:50:00|7512.5|7487.5|7512.5|7487.5|7512.5|7487.5|7512.5|7487.5|1
1625795700000|2021-07-09 01:55:00|7511.5|7486.5|7509.1|7484.1|7511.5|7486.5|7509.1|7484.1|2
1625796000000|2021-07-09 02:00:00|7509.8|7484.8|7514.5|7489.5|7514.5|7489.5|7509.8|7484.8|5
1625796300000|2021-07-09 02:05:00|7514|7489|7517.8|7492.8|7519.6|7494.6|7511.8|7486.8|9
1625796900000|2021-07-09 02:15:00|7517.9|7492.9|7517.5|7492.5|7518.9|7493.9|7517.5|7492.5|7
1625797200000|2021-07-09 02:20:00|7517.6|7492.6|7517.7|7492.7|7517.8|7492.8|7517.6|7492.6|4
1625797800000|2021-07-09 02:30:00|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|1
1625798100000|2021-07-09 02:35:00|7512.7|7487.7|7513.2|7488.2|7513.2|7488.2|7512.7|7487.7|3
1625798400000|2021-07-09 02:40:00|7513.3|7488.3|7513|7488|7514.2|7489.2|7512.9|7487.9|17
1625799000000|2021-07-09 02:50:00|7514.1|7489.1|7514.1|7489.1|7514.4|7489.4|7513.5|7488.5|8
1625799300000|2021-07-09 02:55:00|7512.6|7487.6|7512.5|7487.5|7512.6|7487.6|7512.1|7487.1|5
1625799600000|2021-07-09 03:00:00|7512.6|7487.6|7510.8|7485.8|7512.6|7487.6|7510.6|7485.6|14
1625800200000|2021-07-09 03:10:00|7510.7|7485.7|7509.8|7484.8|7510.8|7485.8|7509.8|7484.8|3
1625800500000|2021-07-09 03:15:00|7508.8|7483.8|7509.8|7484.8|7509.8|7484.8|7508.8|7483.8|3
1625800800000|2021-07-09 03:20:00|7508.3|7483.3|7508.3|7483.3|7508.3|7483.3|7508.3|7483.3|1
1625801400000|2021-07-09 03:30:00|7508.4|7483.4|7511.2|7486.2|7515|7490|7508.4|7483.4|94
1625801700000|2021-07-09 03:35:00|7506.3|7491.3|7506|7491|7511.8|7492|7505.5|7486.3|32
1625802000000|2021-07-09 03:40:00|7505.9|7490.9|7506.8|7491.8|7506.8|7491.8|7505.8|7490.8|25
1625802300000|2021-07-09 03:45:00|7506.5|7491.5|7506.8|7491.8|7506.8|7491.8|7506.5|7491.5|5
1625802600000|2021-07-09 03:50:00|7506.6|7491.6|7506.5|7491.5|7506.8|7491.8|7506.3|7491.3|9
1625802900000|2021-07-09 03:55:00|7506.6|7491.6|7506|7491|7507.3|7492.3|7505.8|7490.8|21
1625803200000|2021-07-09 04:00:00|7505.8|7490.8|7505.6|7490.6|7506.1|7491.1|7505.5|7490.5|29
1625803500000|2021-07-09 04:05:00|7505.8|7490.8|7505.1|7490.1|7505.8|7490.8|7505|7490|7
1625803800000|2021-07-09 04:10:00|7505.3|7490.3|7505.3|7490.3|7505.5|7490.5|7505.2|7490.2|8
1625804100000|2021-07-09 04:15:00|7505.6|7490.6|7508.8|7493.8|7508.8|7493.8|7505.6|7490.6|19
1625804400000|2021-07-09 04:20:00|7509|7494|7507.3|7492.3|7509.3|7494.3|7507.3|7492.3|18
1625804700000|2021-07-09 04:25:00|7507.1|7492.1|7503.6|7488.6|7507.1|7492.1|7503.6|7488.6|20
1625805000000|2021-07-09 04:30:00|7503.3|7488.3|7502.2|7487.2|7503.6|7488.6|7501.7|7486.7|78
1625805300000|2021-07-09 04:35:00|7502.3|7487.3|7500.8|7485.8|7502.3|7487.3|7499.8|7484.8|85
1625805600000|2021-07-09 04:40:00|7500.9|7485.9|7500.3|7485.3|7501.3|7486.3|7500.3|7485.3|56
1625805900000|2021-07-09 04:45:00|7500.2|7485.2|7498.2|7483.2|7500.4|7485.4|7498.1|7483.1|117
1625806200000|2021-07-09 04:50:00|7497.3|7482.3|7496.9|7481.9|7497.5|7482.5|7495.6|7480.6|90
1625806500000|2021-07-09 04:55:00|7497.2|7482.2|7500.7|7485.7|7501.4|7486.4|7497.2|7482.2|103
1625806800000|2021-07-09 05:00:00|7500.9|7485.9|7501.3|7486.3|7501.3|7486.3|7498.6|7483.6|137
1625807100000|2021-07-09 05:05:00|7501.2|7486.2|7498|7483|7501.3|7486.3|7497.7|7482.7|96
1625807400000|2021-07-09 05:10:00|7497.9|7482.9|7496.7|7481.7|7498.3|7483.3|7496.2|7481.2|99
1625807700000|2021-07-09 05:15:00|7496.8|7481.8|7498.4|7483.4|7498.6|7483.6|7496|7481|101
1625808000000|2021-07-09 05:20:00|7498.3|7483.3|7496.9|7481.9|7498.4|7483.4|7496.4|7481.4|72
1625808300000|2021-07-09 05:25:00|7497|7482|7498.4|7483.4|7498.4|7483.4|7496.9|7481.9|44
1625808600000|2021-07-09 05:30:00|7498.5|7483.5|7498.6|7483.6|7499.6|7484.6|7498.1|7483.1|72
1625808900000|2021-07-09 05:35:00|7498.7|7483.7|7497.2|7482.2|7498.7|7483.7|7496.7|7481.7|69
1625809200000|2021-07-09 05:40:00|7497|7482|7497.5|7482.5|7497.8|7482.8|7496.9|7481.9|85
1625809500000|2021-07-09 05:45:00|7497.6|7482.6|7497.5|7482.5|7497.6|7482.6|7496.7|7481.7|31
1625809800000|2021-07-09 05:50:00|7497.3|7482.3|7497.2|7482.2|7497.5|7482.5|7496.7|7481.7|52
1625810100000|2021-07-09 05:55:00|7497.3|7482.3|7498.2|7483.2|7498.8|7483.8|7497.2|7482.2|82
1625810400000|2021-07-09 06:00:00|7498.3|7483.3|7499.9|7484.9|7500.9|7485.9|7498.2|7483.2|106
1625810700000|2021-07-09 06:05:00|7499.7|7484.7|7499.1|7484.1|7499.9|7484.9|7498.7|7483.7|47
1625811000000|2021-07-09 06:10:00|7499|7484|7500.3|7485.3|7501.1|7486.1|7498.7|7483.7|45
1625811300000|2021-07-09 06:15:00|7500.2|7485.2|7500.9|7485.9|7502.3|7487.3|7500.2|7485.2|41
1625811600000|2021-07-09 06:20:00|7500.6|7485.6|7502.4|7487.4|7502.6|7487.6|7500.1|7485.1|60
1625811900000|2021-07-09 06:25:00|7502.3|7487.3|7501.6|7486.6|7503|7488|7501.3|7486.3|62
1625812200000|2021-07-09 06:30:00|7501.5|7486.5|7500.7|7485.7|7502.4|7487.4|7500.7|7485.7|58
1625812500000|2021-07-09 06:35:00|7500.9|7485.9|7500.1|7485.1|7501|7486|7499.4|7484.4|68
1625812800000|2021-07-09 06:40:00|7500.2|7485.2|7500.8|7485.8|7501.1|7486.1|7499.7|7484.7|46
1625813100000|2021-07-09 06:45:00|7500.7|7485.7|7501|7486|7501.4|7486.4|7499.8|7484.8|74
1625813400000|2021-07-09 06:50:00|7500.8|7485.8|7499.9|7484.9|7500.8|7485.8|7498.8|7483.8|47
1625813700000|2021-07-09 06:55:00|7500.1|7485.1|7502.2|7487.2|7502.2|7487.2|7499.6|7484.6|77
1625814000000|2021-07-09 07:00:00|7502.3|7487.3|7502.1|7487.1|7503.8|7488.8|7501.6|7486.6|85
1625814300000|2021-07-09 07:05:00|7502.2|7487.2|7501|7486|7503.3|7488.3|7500.9|7485.9|131
1625814600000|2021-07-09 07:10:00|7500.9|7485.9|7501.1|7486.1|7501.3|7486.3|7499.9|7484.9|74
1625814900000|2021-07-09 07:15:00|7501|7486|7499.3|7484.3|7501.2|7486.2|7499.1|7484.1|66
1625815200000|2021-07-09 07:20:00|7499.4|7484.4|7496.1|7481.1|7499.4|7484.4|7495.5|7480.5|85
1625815500000|2021-07-09 07:25:00|7496|7481|7498.2|7483.2|7498.4|7483.4|7495.8|7480.8|108
1625815800000|2021-07-09 07:30:00|7498.1|7483.1|7499.2|7484.2|7500.2|7485.2|7498.1|7483.1|78
1625816100000|2021-07-09 07:35:00|7499.1|7484.1|7497|7482|7499.1|7484.1|7496.7|7481.7|122
1625816400000|2021-07-09 07:40:00|7496.7|7481.7|7496.6|7481.6|7496.7|7481.7|7492.7|7477.7|221
1625816700000|2021-07-09 07:45:00|7496.5|7481.5|7495.5|7480.5|7497.3|7482.3|7493.3|7478.3|146
1625817000000|2021-07-09 07:50:00|7495|7480|7496.1|7481.1|7496.8|7481.8|7494.7|7479.7|175
1625817300000|2021-07-09 07:55:00|7496.2|7481.2|7496.6|7481.6|7497.2|7482.2|7495.8|7480.8|85
1625817600000|2021-07-09 08:00:00|7496.5|7481.5|7495.9|7480.9|7496.9|7481.9|7495.1|7480.1|63
1625817900000|2021-07-09 08:05:00|7495.8|7480.8|7497.3|7482.3|7497.8|7482.8|7495.7|7480.7|31
1625818200000|2021-07-09 08:10:00|7497.4|7482.4|7496.7|7481.7|7499.3|7484.3|7496.2|7481.2|88
1625818500000|2021-07-09 08:15:00|7496.8|7481.8|7498.3|7483.3|7499.1|7484.1|7496.7|7481.7|66
1625818800000|2021-07-09 08:20:00|7498.2|7483.2|7497.5|7482.5|7498.6|7483.6|7497|7482|80
1625819100000|2021-07-09 08:25:00|7497.4|7482.4|7498.4|7483.4|7499.3|7484.3|7497.3|7482.3|77
1625819400000|2021-07-09 08:30:00|7498.5|7483.5|7498|7483|7498.6|7483.6|7497.7|7482.7|65
1625819700000|2021-07-09 08:35:00|7498.1|7483.1|7499.2|7484.2|7500.1|7485.1|7498|7483|57
1625820000000|2021-07-09 08:40:00|7499.1|7484.1|7498.3|7483.3|7499.1|7484.1|7497.7|7482.7|71
1625820300000|2021-07-09 08:45:00|7498.2|7483.2|7499.1|7484.1|7499.4|7484.4|7498.2|7483.2|60
1625820600000|2021-07-09 08:50:00|7498.8|7483.8|7499.2|7484.2|7499.3|7484.3|7498.7|7483.7|34
1625820900000|2021-07-09 08:55:00|7499.3|7484.3|7499.8|7484.8|7501|7486|7498.7|7483.7|63
1625821200000|2021-07-09 09:00:00|7499.9|7484.9|7499.5|7484.5|7500.5|7485.5|7499.5|7484.5|50
1625821500000|2021-07-09 09:05:00|7499.6|7484.6|7499.2|7484.2|7499.6|7484.6|7498.3|7483.3|38
1625821800000|2021-07-09 09:10:00|7499.1|7484.1|7500.1|7485.1|7501.5|7486.5|7498.8|7483.8|90
1625822100000|2021-07-09 09:15:00|7500|7485|7498.9|7483.9|7500.2|7485.2|7498.1|7483.1|130
1625822400000|2021-07-09 09:20:00|7498.8|7483.8|7498.9|7483.9|7499|7484|7498.3|7483.3|78
1625822700000|2021-07-09 09:25:00|7499|7484|7497.9|7482.9|7499|7484|7497.7|7482.7|39
1625823000000|2021-07-09 09:30:00|7498|7483|7497.1|7482.1|7498.1|7483.1|7496.9|7481.9|59
1625823300000|2021-07-09 09:35:00|7497|7482|7496.5|7481.5|7497.7|7482.7|7496.5|7481.5|36
1625823600000|2021-07-09 09:40:00|7496.6|7481.6|7496.8|7481.8|7496.9|7481.9|7496|7481|56
1625823900000|2021-07-09 09:45:00|7496.9|7481.9|7497.1|7482.1|7497.7|7482.7|7496.9|7481.9|29
1625824200000|2021-07-09 09:50:00|7497.2|7482.2|7497.2|7482.2|7498.3|7483.3|7496.7|7481.7|59
1625824500000|2021-07-09 09:55:00|7497.3|7482.3|7497.7|7482.7|7498.5|7483.5|7497.2|7482.2|80
1625824800000|2021-07-09 10:00:00|7497.8|7482.8|7497.3|7482.3|7498.4|7483.4|7497.1|7482.1|48
1625825100000|2021-07-09 10:05:00|7497.2|7482.2|7496.9|7481.9|7497.4|7482.4|7496.1|7481.1|46
1625825400000|2021-07-09 10:10:00|7497|7482|7497.8|7482.8|7498.1|7483.1|7497|7482|65
1625825700000|2021-07-09 10:15:00|7497.9|7482.9|7497.4|7482.4|7498.7|7483.7|7497.3|7482.3|64
1625826000000|2021-07-09 10:20:00|7497.3|7482.3|7497.8|7482.8|7498.1|7483.1|7497.3|7482.3|30
1625826300000|2021-07-09 10:25:00|7497.9|7482.9|7497.8|7482.8|7497.9|7482.9|7497.4|7482.4|23
1625826600000|2021-07-09 10:30:00|7497.9|7482.9|7497.2|7482.2|7497.9|7482.9|7497.1|7482.1|15
1625826900000|2021-07-09 10:35:00|7497.1|7482.1|7496.5|7481.5|7497.2|7482.2|7496.3|7481.3|20
1625827200000|2021-07-09 10:40:00|7496.4|7481.4|7496.9|7481.9|7496.9|7481.9|7496.3|7481.3|15
1625827500000|2021-07-09 10:45:00|7496.8|7481.8|7496.9|7481.9|7496.9|7481.9|7496.8|7481.8|8
1625827800000|2021-07-09 10:50:00|7496.8|7481.8|7496.9|7481.9|7497.1|7482.1|7496.8|7481.8|4
1625828100000|2021-07-09 10:55:00|7496.8|7481.8|7497.7|7482.7|7498.2|7483.2|7496.8|7481.8|48
1625828400000|2021-07-09 11:00:00|7497.6|7482.6|7497.7|7482.7|7497.9|7482.9|7497.4|7482.4|46
1625828700000|2021-07-09 11:05:00|7497.6|7482.6|7497.6|7482.6|7497.9|7482.9|7497.5|7482.5|47
1625829000000|2021-07-09 11:10:00|7497.7|7482.7|7497.8|7482.8|7497.9|7482.9|7497.5|7482.5|44
1625829300000|2021-07-09 11:15:00|7497.7|7482.7|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|37
1625829600000|2021-07-09 11:20:00|7497.1|7482.1|7497.7|7482.7|7497.9|7482.9|7497.1|7482.1|37
1625829900000|2021-07-09 11:25:00|7497.8|7482.8|7502.4|7477.4|7502.5|7483.2|7497.6|7477.4|69
1625830200000|2021-07-09 11:30:00|7502.3|7477.3|7501|7476|7502.5|7482.4|7496|7476|25
1625830500000|2021-07-09 11:35:00|7500.8|7475.8|7496|7481|7501.9|7481.8|7495.5|7475.5|26
1625830800000|2021-07-09 11:40:00|7495.6|7480.6|7496|7481|7501|7481.4|7495.6|7476|29
1625831100000|2021-07-09 11:45:00|7495.9|7480.9|7499.8|7474.8|7500.3|7481.1|7493.8|7473.8|50
1625831400000|2021-07-09 11:50:00|7499.4|7474.4|7493.1|7478.1|7499.7|7478.6|7492|7472.9|58
1625831700000|2021-07-09 11:55:00|7493.2|7478.2|7491.9|7476.9|7493.2|7478.2|7491.3|7476.3|20
1625832000000|2021-07-09 12:00:00|7491.3|7476.3|7491.3|7476.3|7496.7|7477|7490|7471.7|31
1625832300000|2021-07-09 12:05:00|7491|7476|7490.6|7475.6|7491|7476|7489.9|7474.9|10
1625832600000|2021-07-09 12:10:00|7490.7|7475.7|7488.5|7473.5|7494|7476|7487.9|7467.9|44
1625832900000|2021-07-09 12:15:00|7488.8|7473.8|7488.3|7473.3|7488.9|7473.9|7488.3|7473.3|13
1625833200000|2021-07-09 12:20:00|7488.2|7473.2|7486.4|7471.4|7491.1|7473.2|7484.1|7465.5|49
1625833500000|2021-07-09 12:25:00|7486.3|7471.3|7486.1|7471.1|7486.5|7471.5|7486|7471|16
1625833800000|2021-07-09 12:30:00|7486.3|7471.3|7486.5|7471.5|7486.6|7471.6|7485.9|7470.9|12
1625834100000|2021-07-09 12:35:00|7486.2|7471.2|7488.2|7473.2|7488.5|7473.5|7486.1|7471.1|25
1625834400000|2021-07-09 12:40:00|7488.5|7473.5|7488.6|7473.6|7489.2|7474.2|7488.1|7473.1|30
1625834700000|2021-07-09 12:45:00|7488.5|7473.5|7487.8|7472.8|7488.8|7473.8|7487.7|7472.7|24
1625835000000|2021-07-09 12:50:00|7487.5|7472.5|7487.5|7472.5|7487.5|7472.5|7487.1|7472.1|3
1625835300000|2021-07-09 12:55:00|7487.4|7472.4|7486.5|7471.5|7487.5|7472.5|7486.5|7471.5|6
1625835600000|2021-07-09 13:00:00|7486.4|7471.4|7486.5|7471.5|7486.5|7471.5|7486.4|7471.4|6
1625835900000|2021-07-09 13:05:00|7485.8|7470.8|7484|7469|7486.1|7471.1|7483.9|7468.9|14
1625836200000|2021-07-09 13:10:00|7484.1|7469.1|7484.8|7469.8|7490.9|7470|7483.1|7464.2|50
1625836500000|2021-07-09 13:15:00|7484.9|7469.9|7485.9|7470.9|7492.8|7471.1|7484.8|7465.3|66
1625836800000|2021-07-09 13:20:00|7486.2|7471.2|7488.2|7473.2|7493.4|7473.5|7485.4|7467.7|40
1625837100000|2021-07-09 13:25:00|7488.1|7473.1|7488.1|7473.1|7488.4|7473.4|7487.9|7472.9|43
1625837400000|2021-07-09 13:30:00|7488|7473|7488.3|7473.3|7488.5|7473.5|7488|7473|58
1625837700000|2021-07-09 13:35:00|7488.5|7473.5|7488.3|7473.3|7488.5|7473.5|7488.1|7473.1|22
1625838000000|2021-07-09 13:40:00|7488.4|7473.4|7487.8|7472.8|7488.6|7473.6|7487.7|7472.7|19
1625838300000|2021-07-09 13:45:00|7487.3|7472.3|7492.2|7467.2|7492.3|7472.3|7485.9|7466.8|100
1625838600000|2021-07-09 13:50:00|7492.1|7467.1|7491.3|7466.3|7492.2|7467.2|7491.3|7466.3|15
1625838900000|2021-07-09 13:55:00|7491.4|7466.4|7486.5|7471.5|7492|7472|7486.5|7466.1|53
1625839200000|2021-07-09 14:00:00|7486.8|7471.8|7486.9|7471.9|7487|7472|7486.8|7471.8|10
1625839500000|2021-07-09 14:05:00|7487|7472|7488.6|7473.6|7492.8|7474.2|7487|7467.7|15
1625839800000|2021-07-09 14:10:00|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|7488.5|7473.5|1
1625840100000|2021-07-09 14:15:00|7488.6|7473.6|7488.2|7473.2|7489|7474|7488.2|7473.2|50
1625840400000|2021-07-09 14:20:00|7488.4|7473.4|7488.4|7473.4|7488.5|7473.5|7488.1|7473.1|61
1625840700000|2021-07-09 14:25:00|7488.3|7473.3|7488|7473|7488.4|7473.4|7487.8|7472.8|11
1625841000000|2021-07-09 14:30:00|7488.1|7473.1|7488.5|7473.5|7489.1|7474.1|7488.1|7473.1|19
1625841300000|2021-07-09 14:35:00|7488.6|7473.6|7488.1|7473.1|7488.6|7473.6|7488|7473|8
1625841600000|2021-07-09 14:40:00|7488|7473|7488.5|7473.5|7488.8|7473.8|7487.9|7472.9|25
1625841900000|2021-07-09 14:45:00|7488.6|7473.6|7488|7473|7488.6|7473.6|7487.6|7472.6|83
1625842200000|2021-07-09 14:50:00|7487.9|7472.9|7487.8|7472.8|7487.9|7472.9|7487.8|7472.8|2
1625842500000|2021-07-09 14:55:00|7487.9|7472.9|7489.1|7474.1|7495.5|7475.8|7487.9|7469.4|44
1625842800000|2021-07-09 15:00:00|7489|7474|7489|7474|7489|7474|7488.9|7473.9|3
1625843100000|2021-07-09 15:05:00|7488.9|7473.9|7489.6|7474.6|7489.6|7474.6|7488.8|7473.8|26
1625843400000|2021-07-09 15:10:00|7489.7|7474.7|7490.7|7475.7|7490.8|7475.8|7489.6|7474.6|18
1625843700000|2021-07-09 15:15:00|7490.5|7475.5|7489.8|7474.8|7490.8|7475.8|7489.1|7474.1|22
1625844000000|2021-07-09 15:20:00|7489.7|7474.7|7490.1|7475.1|7490.2|7475.2|7489.5|7474.5|31
1625844300000|2021-07-09 15:25:00|7490.2|7475.2|7490.3|7475.3|7490.4|7475.4|7490|7475|10
1625844600000|2021-07-09 15:30:00|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|7490.4|7475.4|1
1625845200000|2021-07-09 15:40:00|7490.3|7475.3|7490.3|7475.3|7490.4|7475.4|7490.3|7475.3|3
1625845500000|2021-07-09 15:45:00|7490.4|7475.4|7490.8|7475.8|7490.8|7475.8|7490.4|7475.4|8
1625845800000|2021-07-09 15:50:00|7490.7|7475.7|7491.1|7476.1|7491.2|7476.2|7490.3|7475.3|21
1625846100000|2021-07-09 15:55:00|7491|7476|7490.9|7475.9|7491|7476|7489.8|7474.8|10
1625846400000|2021-07-09 16:00:00|7491|7476|7491|7476|7491|7476|7491|7476|1
1625846700000|2021-07-09 16:05:00|7490.9|7475.9|7489.5|7474.5|7491|7476|7489.5|7474.5|4
1625847000000|2021-07-09 16:10:00|7489.4|7474.4|7489.5|7474.5|7489.7|7474.7|7489.4|7474.4|22
1625847300000|2021-07-09 16:15:00|7489.6|7474.6|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|5
1625847600000|2021-07-09 16:20:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|4
1625847900000|2021-07-09 16:25:00|7489.7|7474.7|7489.5|7474.5|7489.7|7474.7|7489.5|7474.5|5
1625848200000|2021-07-09 16:30:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|10
1625848500000|2021-07-09 16:35:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.5|7474.5|14
1625848800000|2021-07-09 16:40:00|7489.4|7474.4|7489.4|7474.4|7489.5|7474.5|7489.4|7474.4|3
1625849100000|2021-07-09 16:45:00|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|7489.2|7474.2|1
1625849400000|2021-07-09 16:50:00|7489|7474|7488.9|7473.9|7489|7474|7488.9|7473.9|2
1625849700000|2021-07-09 16:55:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1625850000000|2021-07-09 17:00:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|4
1625850300000|2021-07-09 17:05:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|2
1625850600000|2021-07-09 17:10:00|7489.3|7474.3|7489|7474|7489.3|7474.3|7489|7474|6
1625850900000|2021-07-09 17:15:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625851500000|2021-07-09 17:25:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625851800000|2021-07-09 17:30:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|6
1625852100000|2021-07-09 17:35:00|7489.1|7474.1|7489|7474|7489.1|7474.1|7489|7474|4
1625852400000|2021-07-09 17:40:00|7489.1|7474.1|7488.6|7473.6|7489.1|7474.1|7488.6|7473.6|11
1625852700000|2021-07-09 17:45:00|7488.5|7473.5|7488.5|7473.5|7488.6|7473.6|7488.5|7473.5|3
1625853300000|2021-07-09 17:55:00|7488.4|7473.4|7488.9|7473.9|7488.9|7473.9|7488.4|7473.4|7
1625854200000|2021-07-09 18:10:00|7488.8|7473.8|7488.5|7473.5|7488.8|7473.8|7488.5|7473.5|3
1625854500000|2021-07-09 18:15:00|7488.6|7473.6|7488.4|7473.4|7488.7|7473.7|7488.3|7473.3|6
1625855700000|2021-07-09 18:35:00|7487.8|7472.8|7487.7|7472.7|7487.9|7472.9|7487.6|7472.6|10
1625856000000|2021-07-09 18:40:00|7487.6|7472.6|7486.4|7471.4|7488.1|7473.1|7486.2|7471.2|21
1625856300000|2021-07-09 18:45:00|7486.8|7471.8|7486.5|7471.5|7486.9|7471.9|7486.5|7471.5|5
1625856600000|2021-07-09 18:50:00|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.8|7471.8|2
1625856900000|2021-07-09 18:55:00|7486.6|7471.6|7486.5|7471.5|7486.6|7471.6|7486.5|7471.5|2
1625857200000|2021-07-09 19:00:00|7486.8|7471.8|7486.6|7471.6|7486.9|7471.9|7486.6|7471.6|3
1625857500000|2021-07-09 19:05:00|7486.2|7471.2|7485.4|7470.4|7486.2|7471.2|7485.4|7470.4|12
1625857800000|2021-07-09 19:10:00|7485.3|7470.3|7485.3|7470.3|7485.3|7470.3|7485|7470|5
1625859300000|2021-07-09 19:35:00|7485.8|7470.8|7486|7471|7486|7471|7485.8|7470.8|7
1625859600000|2021-07-09 19:40:00|7485.7|7470.7|7486.1|7471.1|7486.1|7471.1|7485.7|7470.7|3
1625860200000|2021-07-09 19:50:00|7485.8|7470.8|7485.1|7470.1|7485.8|7470.8|7485.1|7470.1|8
1625860500000|2021-07-09 19:55:00|7485.5|7470.5|7484.9|7469.9|7485.5|7470.5|7484.7|7469.7|8
1626053400000|2021-07-12 01:30:00|7489|7464|7489|7464|7489|7464|7489|7464|1
1626053700000|2021-07-12 01:35:00|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|7489.1|7464.1|1
1626054000000|2021-07-12 01:40:00|7487.5|7462.5|7489.4|7464.4|7489.4|7464.4|7487.5|7462.5|3
1626054300000|2021-07-12 01:45:00|7495.5|7470.5|7495.4|7470.4|7505.5|7480.3|7495.4|7470.4|32
1626054600000|2021-07-12 01:50:00|7495.6|7470.6|7494.5|7469.5|7500|7475|7493.5|7468.5|11
1626055800000|2021-07-12 02:10:00|7492.6|7467.6|7493|7468|7493.2|7468.2|7492.6|7467.6|3
1626056700000|2021-07-12 02:25:00|7492.3|7467.3|7492.1|7467.1|7492.3|7467.3|7492.1|7467.1|2
1626057000000|2021-07-12 02:30:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|1
1626057300000|2021-07-12 02:35:00|7490.5|7465.5|7491|7466|7491|7466|7490.5|7465.5|3
1626057900000|2021-07-12 02:45:00|7491.6|7466.6|7491|7466|7491.6|7466.6|7491|7466|2
1626058200000|2021-07-12 02:50:00|7488.9|7463.9|7489.6|7464.6|7489.6|7464.6|7488.9|7463.9|5
1626059100000|2021-07-12 03:05:00|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|1
1626060300000|2021-07-12 03:25:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1626060600000|2021-07-12 03:30:00|7489.4|7464.4|7493.8|7468.8|7494.3|7469.3|7489.4|7464.4|258
1626060900000|2021-07-12 03:35:00|7489.3|7474.3|7489.5|7474.5|7489.5|7474.5|7487.9|7472.9|70
1626061200000|2021-07-12 03:40:00|7489.7|7474.7|7486.2|7471.2|7490.2|7475.2|7486|7471|54
1626061500000|2021-07-12 03:45:00|7486.5|7471.5|7484.1|7469.1|7486.8|7471.8|7483.6|7468.6|31
1626061800000|2021-07-12 03:50:00|7484|7469|7487.8|7472.8|7488.3|7473.3|7484|7469|23
1626062100000|2021-07-12 03:55:00|7488.5|7473.5|7488.6|7473.6|7489.1|7474.1|7487.8|7472.8|19
1626062400000|2021-07-12 04:00:00|7488.8|7473.8|7490.5|7475.5|7490.6|7475.6|7488.8|7473.8|17
1626062700000|2021-07-12 04:05:00|7490.8|7475.8|7491.8|7476.8|7492.1|7477.1|7490.5|7475.5|15
1626063000000|2021-07-12 04:10:00|7491.6|7476.6|7489.3|7474.3|7491.8|7476.8|7489.1|7474.1|30
1626063300000|2021-07-12 04:15:00|7489.6|7474.6|7487.3|7472.3|7489.6|7474.6|7487.3|7472.3|22
1626063600000|2021-07-12 04:20:00|7487.1|7472.1|7487.3|7472.3|7488.3|7473.3|7486.8|7471.8|11
1626063900000|2021-07-12 04:25:00|7487|7472|7486.3|7471.3|7487|7472|7485|7470|20
1626064200000|2021-07-12 04:30:00|7486.5|7471.5|7489.3|7474.3|7489.6|7474.6|7486.5|7471.5|47
1626064500000|2021-07-12 04:35:00|7488.1|7473.1|7485.2|7470.2|7489.1|7474.1|7484.9|7469.9|66
1626064800000|2021-07-12 04:40:00|7485.1|7470.1|7483.6|7468.6|7485.1|7470.1|7483.1|7468.1|35
1626065100000|2021-07-12 04:45:00|7483.8|7468.8|7482|7467|7483.8|7468.8|7480.2|7465.2|77
1626065400000|2021-07-12 04:50:00|7482.1|7467.1|7484.3|7469.3|7485.1|7470.1|7480.8|7465.8|74
1626065700000|2021-07-12 04:55:00|7484.4|7469.4|7482.9|7467.9|7485|7470|7482.9|7467.9|64
1626066000000|2021-07-12 05:00:00|7482.8|7467.8|7479.6|7464.6|7482.9|7467.9|7479.3|7464.3|65
1626066300000|2021-07-12 05:05:00|7479.7|7464.7|7479|7464|7480.2|7465.2|7478.7|7463.7|49
1626066600000|2021-07-12 05:10:00|7479.1|7464.1|7479.9|7464.9|7480.8|7465.8|7476.8|7461.8|98
1626066900000|2021-07-12 05:15:00|7480|7465|7480.1|7465.1|7481.1|7466.1|7479.8|7464.8|71
1626067200000|2021-07-12 05:20:00|7480.2|7465.2|7480.6|7465.6|7481|7466|7480|7465|35
1626067500000|2021-07-12 05:25:00|7480.5|7465.5|7481.8|7466.8|7482.6|7467.6|7480.4|7465.4|34
1626067800000|2021-07-12 05:30:00|7481.5|7466.5|7481.3|7466.3|7481.8|7466.8|7480.8|7465.8|18
1626068100000|2021-07-12 05:35:00|7481|7466|7483.3|7468.3|7484.6|7469.6|7481|7466|69
1626068400000|2021-07-12 05:40:00|7482.8|7467.8|7483.8|7468.8|7484.4|7469.4|7482.8|7467.8|20
1626068700000|2021-07-12 05:45:00|7483.6|7468.6|7483.3|7468.3|7484.1|7469.1|7482.3|7467.3|48
1626069000000|2021-07-12 05:50:00|7482.5|7467.5|7482.5|7467.5|7482.7|7467.7|7481.8|7466.8|37
1626069300000|2021-07-12 05:55:00|7482.6|7467.6|7481.7|7466.7|7482.8|7467.8|7481.7|7466.7|38
1626069600000|2021-07-12 06:00:00|7482.1|7467.1|7480|7465|7482.2|7467.2|7480|7465|64
1626069900000|2021-07-12 06:05:00|7479.9|7464.9|7481.7|7466.7|7481.8|7466.8|7479.7|7464.7|98
1626070200000|2021-07-12 06:10:00|7481.8|7466.8|7481.1|7466.1|7482.1|7467.1|7480.6|7465.6|57
1626070500000|2021-07-12 06:15:00|7481.2|7466.2|7481.2|7466.2|7482.5|7467.5|7481.1|7466.1|43
1626070800000|2021-07-12 06:20:00|7481.3|7466.3|7481.6|7466.6|7481.7|7466.7|7480.5|7465.5|40
1626071100000|2021-07-12 06:25:00|7481.7|7466.7|7481.3|7466.3|7482.2|7467.2|7481.3|7466.3|23
1626071400000|2021-07-12 06:30:00|7481.4|7466.4|7481.4|7466.4|7481.7|7466.7|7480.4|7465.4|50
1626071700000|2021-07-12 06:35:00|7481.5|7466.5|7481.1|7466.1|7481.5|7466.5|7480.7|7465.7|26
1626072000000|2021-07-12 06:40:00|7481|7466|7482|7467|7482.1|7467.1|7480.7|7465.7|47
1626072300000|2021-07-12 06:45:00|7481.8|7466.8|7483.1|7468.1|7483.3|7468.3|7481.7|7466.7|56
1626072600000|2021-07-12 06:50:00|7483|7468|7484|7469|7484|7469|7482.5|7467.5|33
1626072900000|2021-07-12 06:55:00|7484.1|7469.1|7484.1|7469.1|7484.8|7469.8|7483.5|7468.5|66
1626073200000|2021-07-12 07:00:00|7484.2|7469.2|7485.6|7470.6|7486.5|7471.5|7484.2|7469.2|73
1626073500000|2021-07-12 07:05:00|7485.5|7470.5|7485.5|7470.5|7486.4|7471.4|7485.3|7470.3|57
1626073800000|2021-07-12 07:10:00|7485.3|7470.3|7486.5|7471.5|7486.9|7471.9|7483.9|7468.9|98
1626074100000|2021-07-12 07:15:00|7486.3|7471.3|7485.8|7470.8|7486.6|7471.6|7485.3|7470.3|40
1626074400000|2021-07-12 07:20:00|7486.3|7471.3|7487.9|7472.9|7488|7473|7486.1|7471.1|51
1626074700000|2021-07-12 07:25:00|7488|7473|7488.8|7473.8|7488.8|7473.8|7487|7472|57
1626075000000|2021-07-12 07:30:00|7488.9|7473.9|7491.4|7476.4|7492|7477|7488.8|7473.8|60
1626075300000|2021-07-12 07:35:00|7491.5|7476.5|7492.4|7477.4|7494.1|7479.1|7491|7476|71
1626075600000|2021-07-12 07:40:00|7492.5|7477.5|7492.8|7477.8|7493.7|7478.7|7491|7476|61
1626075900000|2021-07-12 07:45:00|7493.1|7478.1|7493.9|7478.9|7495.8|7480.8|7492.6|7477.6|68
1626076200000|2021-07-12 07:50:00|7494|7479|7494.7|7479.7|7494.7|7479.7|7493.3|7478.3|56
1626076500000|2021-07-12 07:55:00|7494.8|7479.8|7492.6|7477.6|7495.8|7480.8|7492.6|7477.6|43
1626076800000|2021-07-12 08:00:00|7493|7478|7493.1|7478.1|7493.6|7478.6|7491.7|7476.7|96
1626077100000|2021-07-12 08:05:00|7492.8|7477.8|7492.3|7477.3|7493.1|7478.1|7491.3|7476.3|33
1626077400000|2021-07-12 08:10:00|7492.2|7477.2|7492.8|7477.8|7493.3|7478.3|7492.2|7477.2|21
1626077700000|2021-07-12 08:15:00|7493|7478|7492.8|7477.8|7493.2|7478.2|7492.5|7477.5|34
1626078000000|2021-07-12 08:20:00|7492.9|7477.9|7491.6|7476.6|7492.9|7477.9|7491.1|7476.1|30
1626078300000|2021-07-12 08:25:00|7491.7|7476.7|7491.9|7476.9|7493|7478|7491.6|7476.6|37
1626078600000|2021-07-12 08:30:00|7491.6|7476.6|7492.6|7477.6|7492.7|7477.7|7491.3|7476.3|81
1626078900000|2021-07-12 08:35:00|7492.7|7477.7|7492.5|7477.5|7493.5|7478.5|7491.8|7476.8|76
1626079200000|2021-07-12 08:40:00|7492.6|7477.6|7494.1|7479.1|7494.2|7479.2|7492.4|7477.4|50
1626079500000|2021-07-12 08:45:00|7494.3|7479.3|7493.6|7478.6|7494.8|7479.8|7493.6|7478.6|21
1626079800000|2021-07-12 08:50:00|7493.7|7478.7|7494.7|7479.7|7495|7480|7493.7|7478.7|22
1626080100000|2021-07-12 08:55:00|7494.9|7479.9|7494.1|7479.1|7495|7480|7493.7|7478.7|58
1626080400000|2021-07-12 09:00:00|7494.4|7479.4|7495.6|7480.6|7495.8|7480.8|7494.4|7479.4|38
1626080700000|2021-07-12 09:05:00|7495.4|7480.4|7496.4|7481.4|7496.8|7481.8|7495.1|7480.1|77
1626081000000|2021-07-12 09:10:00|7496.3|7481.3|7495.7|7480.7|7496.3|7481.3|7495.7|7480.7|27
1626081300000|2021-07-12 09:15:00|7495.6|7480.6|7494.7|7479.7|7495.7|7480.7|7494.3|7479.3|56
1626081600000|2021-07-12 09:20:00|7494.8|7479.8|7494|7479|7495.6|7480.6|7493.5|7478.5|70
1626081900000|2021-07-12 09:25:00|7494.1|7479.1|7493|7478|7494.5|7479.5|7492.6|7477.6|60
1626082200000|2021-07-12 09:30:00|7492.9|7477.9|7492.9|7477.9|7493.4|7478.4|7492.3|7477.3|68
1626082500000|2021-07-12 09:35:00|7493|7478|7492.6|7477.6|7493.8|7478.8|7492.6|7477.6|18
1626082800000|2021-07-12 09:40:00|7492.7|7477.7|7494.5|7479.5|7494.6|7479.6|7492.7|7477.7|55
1626083100000|2021-07-12 09:45:00|7494.6|7479.6|7495.3|7480.3|7495.4|7480.4|7494.6|7479.6|37
1626083400000|2021-07-12 09:50:00|7494.9|7479.9|7495.3|7480.3|7495.5|7480.5|7494.5|7479.5|88
1626083700000|2021-07-12 09:55:00|7495.2|7480.2|7495.2|7480.2|7497.2|7482.2|7494.5|7479.5|89
1626084000000|2021-07-12 10:00:00|7495.1|7480.1|7493.3|7478.3|7495.3|7480.3|7493|7478|124
1626084300000|2021-07-12 10:05:00|7493.5|7478.5|7495.5|7480.5|7495.5|7480.5|7493.2|7478.2|79
1626084600000|2021-07-12 10:10:00|7495.7|7480.7|7499.6|7484.6|7500.1|7485.1|7495.7|7480.7|99
1626084900000|2021-07-12 10:15:00|7499.7|7484.7|7498.3|7483.3|7499.9|7484.9|7498.1|7483.1|86
1626085200000|2021-07-12 10:20:00|7498.5|7483.5|7498.4|7483.4|7499.2|7484.2|7498.2|7483.2|35
1626085500000|2021-07-12 10:25:00|7498.5|7483.5|7498.6|7483.6|7498.7|7483.7|7496.8|7481.8|50
1626085800000|2021-07-12 10:30:00|7498.7|7483.7|7498.4|7483.4|7501|7486|7498.4|7483.4|65
1626086100000|2021-07-12 10:35:00|7498.5|7483.5|7499.9|7484.9|7500|7485|7498.2|7483.2|50
1626086400000|2021-07-12 10:40:00|7500.6|7485.6|7501.7|7486.7|7502|7487|7500.6|7485.6|84
1626086700000|2021-07-12 10:45:00|7501.9|7486.9|7501.9|7486.9|7503.7|7488.7|7501.9|7486.9|53
1626087000000|2021-07-12 10:50:00|7502|7487|7502.1|7487.1|7502.5|7487.5|7500.2|7485.2|74
1626087300000|2021-07-12 10:55:00|7502.2|7487.2|7500.4|7485.4|7502.2|7487.2|7500.1|7485.1|66
1626087600000|2021-07-12 11:00:00|7500|7485|7499.3|7484.3|7500.7|7485.7|7498.3|7483.3|109
1626087900000|2021-07-12 11:05:00|7499.4|7484.4|7498.9|7483.9|7499.4|7484.4|7497.8|7482.8|64
1626088200000|2021-07-12 11:10:00|7498.8|7483.8|7498.9|7483.9|7499.5|7484.5|7498.8|7483.8|56
1626088500000|2021-07-12 11:15:00|7498.8|7483.8|7500.3|7485.3|7500.4|7485.4|7498.8|7483.8|43
1626088800000|2021-07-12 11:20:00|7500|7485|7497.6|7482.6|7500|7485|7496.8|7481.8|111
1626089100000|2021-07-12 11:25:00|7497.5|7482.5|7503.5|7478.5|7503.5|7483.9|7496.8|7478.4|92
1626089400000|2021-07-12 11:30:00|7502.8|7477.8|7502.4|7477.4|7503.5|7481.1|7495.9|7476.1|69
1626089700000|2021-07-12 11:35:00|7497.7|7482.7|7503.6|7478.6|7506.4|7485.6|7497.7|7478.4|38
1626090000000|2021-07-12 11:40:00|7498.8|7483.8|7499.9|7484.9|7506.6|7484.9|7498.7|7479.2|18
1626090300000|2021-07-12 11:45:00|7500|7485|7501.8|7486.8|7507.5|7487|7497.4|7478.1|54
1626090600000|2021-07-12 11:50:00|7501.4|7486.4|7501|7486|7501.8|7486.8|7500.6|7485.6|36
1626090900000|2021-07-12 11:55:00|7500.8|7485.8|7500.8|7485.8|7501.2|7486.2|7500.8|7485.8|7
1626091200000|2021-07-12 12:00:00|7501.1|7486.1|7503.3|7478.3|7504.4|7486.1|7498.9|7478.2|41
1626091500000|2021-07-12 12:05:00|7503.4|7478.4|7501.2|7476.2|7504|7483.1|7495.6|7474.9|77
1626091800000|2021-07-12 12:10:00|7501.4|7476.4|7500.8|7475.8|7502|7477|7500.8|7475.8|59
1626092100000|2021-07-12 12:15:00|7500.4|7475.4|7495.3|7480.3|7501.2|7481|7494.7|7475.2|22
1626092400000|2021-07-12 12:20:00|7495.8|7480.8|7500.6|7475.6|7501.2|7481.8|7494.9|7475.2|74
1626092700000|2021-07-12 12:25:00|7500.8|7475.8|7496.6|7481.6|7501.9|7481.7|7496.6|7475.6|27
1626093000000|2021-07-12 12:30:00|7501.6|7476.6|7500.2|7475.2|7501.6|7480.8|7495.8|7475.2|55
1626093300000|2021-07-12 12:35:00|7500.4|7475.4|7498.6|7473.6|7500.4|7478.5|7493.2|7473.4|36
1626093600000|2021-07-12 12:40:00|7498.7|7473.7|7499|7474|7499.2|7474.2|7498.6|7473.6|43
1626093900000|2021-07-12 12:45:00|7499.2|7474.2|7494.6|7479.6|7499.6|7479.7|7494.4|7474|32
1626094200000|2021-07-12 12:50:00|7494.7|7479.7|7494.6|7479.6|7499.5|7479.7|7494.6|7474.4|26
1626094500000|2021-07-12 12:55:00|7499.4|7474.4|7494|7479|7499.6|7479.6|7493.8|7474.2|45
1626094800000|2021-07-12 13:00:00|7499.3|7474.3|7494.7|7479.7|7499.3|7479.7|7494.2|7473.7|25
1626095100000|2021-07-12 13:05:00|7494.8|7479.8|7501.6|7476.6|7501.8|7482|7494.8|7476.6|14
1626095400000|2021-07-12 13:10:00|7501.7|7476.7|7500.7|7475.7|7501.8|7480.6|7495.6|7475.7|15
1626095700000|2021-07-12 13:15:00|7501.8|7476.8|7501.5|7476.5|7501.9|7476.9|7500.6|7475.6|39
1626096000000|2021-07-12 13:20:00|7501.6|7476.6|7501.6|7476.6|7501.8|7476.8|7501.4|7476.4|23
1626096300000|2021-07-12 13:25:00|7501.7|7476.7|7502.1|7477.1|7502.1|7477.1|7500.6|7475.6|77
1626096600000|2021-07-12 13:30:00|7501.3|7476.3|7501.4|7476.4|7502.5|7482.6|7497.6|7476|90
1626096900000|2021-07-12 13:35:00|7497|7482|7497.6|7482.6|7498.1|7483.1|7497|7482|18
1626097200000|2021-07-12 13:40:00|7497.4|7482.4|7502.3|7477.3|7502.4|7482.4|7497|7475.8|97
1626097500000|2021-07-12 13:45:00|7502.4|7477.4|7500.1|7475.1|7502.4|7480.7|7494.9|7474.1|52
1626097800000|2021-07-12 13:50:00|7499.9|7474.9|7500.2|7475.2|7500.7|7480.9|7495.3|7474.9|136
1626098100000|2021-07-12 13:55:00|7500.4|7475.4|7495.6|7480.6|7500.4|7480.6|7495.2|7475.2|12
1626098400000|2021-07-12 14:00:00|7494.9|7479.9|7502.4|7477.4|7502.4|7480.2|7494.9|7474.9|87
1626098700000|2021-07-12 14:05:00|7500.5|7475.5|7502|7477|7502.7|7477.7|7500.4|7475.4|35
1626099000000|2021-07-12 14:10:00|7501.9|7476.9|7498.3|7483.3|7503.4|7483.3|7498.2|7476.9|17
1626099300000|2021-07-12 14:15:00|7498.2|7483.2|7498.2|7483.2|7502.3|7483.3|7497.3|7477.2|25
1626099600000|2021-07-12 14:20:00|7498.1|7483.1|7498.3|7483.3|7498.3|7483.3|7498.1|7483.1|9
1626099900000|2021-07-12 14:25:00|7498.4|7483.4|7502.3|7477.3|7502.3|7483.4|7497.5|7477.3|12
1626100200000|2021-07-12 14:30:00|7501.4|7476.4|7501.3|7476.3|7501.6|7476.6|7501.3|7476.3|19
1626100500000|2021-07-12 14:35:00|7501.2|7476.2|7496.7|7481.7|7501.3|7481.7|7496.4|7476.2|10
1626100800000|2021-07-12 14:40:00|7496.6|7481.6|7496.3|7481.3|7496.7|7481.7|7496.3|7481.3|6
1626101100000|2021-07-12 14:45:00|7496.2|7481.2|7498.9|7473.9|7499.8|7481.2|7495.3|7473.9|13
1626101400000|2021-07-12 14:50:00|7494.3|7479.3|7494|7479|7494.7|7479.7|7493.7|7478.7|21
1626101700000|2021-07-12 14:55:00|7494.1|7479.1|7495.2|7480.2|7495.3|7480.3|7494|7479|12
1626102000000|2021-07-12 15:00:00|7495.1|7480.1|7496.9|7481.9|7496.9|7481.9|7495|7480|12
1626102300000|2021-07-12 15:05:00|7497|7482|7496.6|7481.6|7497|7482|7496.6|7481.6|6
1626102600000|2021-07-12 15:10:00|7496.7|7481.7|7496.2|7481.2|7496.7|7481.7|7496.2|7481.2|33
1626102900000|2021-07-12 15:15:00|7496.3|7481.3|7494.4|7479.4|7496.3|7481.3|7494.3|7479.3|28
1626103200000|2021-07-12 15:20:00|7494.3|7479.3|7493.9|7478.9|7494.5|7479.5|7493.9|7478.9|26
1626103500000|2021-07-12 15:25:00|7494|7479|7493.6|7478.6|7494|7479|7493.3|7478.3|7
1626103800000|2021-07-12 15:30:00|7494.1|7479.1|7494.3|7479.3|7494.4|7479.4|7493.9|7478.9|9
1626104100000|2021-07-12 15:35:00|7499.8|7474.8|7499.4|7474.4|7500|7475|7499.4|7474.4|7
1626104400000|2021-07-12 15:40:00|7499.5|7474.5|7499.5|7474.5|7499.5|7474.5|7499.5|7474.5|1
1626104700000|2021-07-12 15:45:00|7499.4|7474.4|7499.5|7474.5|7499.6|7474.6|7499.4|7474.4|3
1626105000000|2021-07-12 15:50:00|7499.6|7474.6|7499.4|7474.4|7499.6|7479.7|7494.5|7474.4|35
1626105300000|2021-07-12 15:55:00|7499.3|7474.3|7499.5|7474.5|7499.5|7479.4|7494.3|7474|7
1626105600000|2021-07-12 16:00:00|7499.6|7474.6|7499.5|7474.5|7499.6|7474.6|7499.5|7474.5|2
1626106200000|2021-07-12 16:10:00|7494.5|7479.5|7493.3|7478.3|7494.5|7479.5|7493.3|7478.3|5
1626106500000|2021-07-12 16:15:00|7493.4|7478.4|7493.2|7478.2|7493.4|7478.4|7493.2|7478.2|6
1626106800000|2021-07-12 16:20:00|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|3
1626107100000|2021-07-12 16:25:00|7493.5|7478.5|7497.3|7472.3|7497.3|7478.5|7492.5|7472.3|7
1626107400000|2021-07-12 16:30:00|7497|7472|7491.3|7476.3|7497|7477|7491.3|7471.9|6
1626107700000|2021-07-12 16:35:00|7491.4|7476.4|7491.2|7476.2|7491.8|7476.8|7491.2|7476.2|3
1626108000000|2021-07-12 16:40:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|1
1626108300000|2021-07-12 16:45:00|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|7492.1|7477.1|1
1626108600000|2021-07-12 16:50:00|7492|7477|7491.4|7476.4|7492|7477|7491.4|7476.4|2
1626108900000|2021-07-12 16:55:00|7491.5|7476.5|7491|7476|7491.5|7476.5|7491|7476|2
1626109200000|2021-07-12 17:00:00|7490.8|7475.8|7489.4|7474.4|7490.8|7475.8|7489.3|7474.3|7
1626109500000|2021-07-12 17:05:00|7489.3|7474.3|7489.8|7474.8|7489.8|7474.8|7489.2|7474.2|11
1626109800000|2021-07-12 17:10:00|7490.3|7475.3|7496.2|7471.2|7496.2|7476.6|7490.3|7471.2|8
1626110100000|2021-07-12 17:15:00|7495.8|7470.8|7490.3|7475.3|7495.8|7476.4|7490.3|7470.3|13
1626110400000|2021-07-12 17:20:00|7490.6|7475.6|7490.3|7475.3|7490.6|7475.6|7490.3|7475.3|2
1626110700000|2021-07-12 17:25:00|7490.5|7475.5|7491|7476|7496.1|7476|7490.5|7471.1|6
1626111600000|2021-07-12 17:40:00|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|7491.1|7476.1|1
1626112500000|2021-07-12 17:55:00|7496|7471|7490.3|7475.3|7496|7475.8|7490.3|7470.8|5
1626112800000|2021-07-12 18:00:00|7495.3|7470.3|7495.3|7470.3|7495.4|7470.4|7495.3|7470.3|3
1626113700000|2021-07-12 18:15:00|7495.4|7470.4|7496.3|7471.3|7496.5|7471.5|7495.4|7470.4|7
1626114000000|2021-07-12 18:20:00|7496.2|7471.2|7490.3|7475.3|7496.2|7475.8|7490.3|7471|6
1626114300000|2021-07-12 18:25:00|7490|7475|7490|7475|7490.1|7475.1|7490|7475|3
1626114900000|2021-07-12 18:35:00|7489.8|7474.8|7489.8|7474.8|7490.8|7475.8|7488.6|7473.6|20
1626115200000|2021-07-12 18:40:00|7489.6|7474.6|7489|7474|7489.6|7474.6|7489|7474|3
1626117000000|2021-07-12 19:10:00|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|7489.5|7474.5|1
1626117600000|2021-07-12 19:20:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1626117900000|2021-07-12 19:25:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7489.2|7474.2|4
1626118500000|2021-07-12 19:35:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1626119100000|2021-07-12 19:45:00|7495.6|7470.6|7489.1|7474.1|7495.6|7474.1|7489.1|7469|7
1626119400000|2021-07-12 19:50:00|7489|7474|7492.9|7467.9|7492.9|7474.1|7487.9|7467.6|7
1626119700000|2021-07-12 19:55:00|7493|7468|7492.5|7467.5|7493|7468|7492.5|7467.5|3
1626139800000|2021-07-13 01:30:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1626140400000|2021-07-13 01:40:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1626140700000|2021-07-13 01:45:00|7495.8|7470.8|7497.5|7472.5|7497.6|7472.6|7495.8|7470.8|4
1626141000000|2021-07-13 01:50:00|7497.4|7472.4|7497.3|7472.3|7497.5|7472.5|7496|7471|7
1626141300000|2021-07-13 01:55:00|7496|7471|7493.5|7468.5|7497.3|7472.3|7493.5|7468.5|5
1626141600000|2021-07-13 02:00:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1626141900000|2021-07-13 02:05:00|7493.5|7468.5|7492.1|7467.1|7493.5|7468.5|7492|7467|7
1626143100000|2021-07-13 02:25:00|7492.4|7467.4|7493.1|7468.1|7494.5|7469.5|7492.4|7467.4|8
1626143400000|2021-07-13 02:30:00|7493|7468|7493.2|7468.2|7493.2|7468.2|7492.9|7467.9|4
1626143700000|2021-07-13 02:35:00|7493.3|7468.3|7492.8|7467.8|7493.3|7468.3|7492.8|7467.8|2
1626144000000|2021-07-13 02:40:00|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|7492.7|7467.7|1
1626144600000|2021-07-13 02:50:00|7492.6|7467.6|7492.3|7467.3|7492.6|7467.6|7492.3|7467.3|2
1626144900000|2021-07-13 02:55:00|7492.5|7467.5|7493|7468|7493.1|7468.1|7492.5|7467.5|8
1626146400000|2021-07-13 03:20:00|7492.9|7467.9|7492|7467|7493|7468|7492|7467|19
1626146700000|2021-07-13 03:25:00|7492.1|7467.1|7491.7|7466.7|7492.1|7467.1|7491.6|7466.6|5
1626147300000|2021-07-13 03:35:00|7487.1|7472.1|7486.8|7471.8|7487.1|7472.1|7486.5|7471.5|8
1626147600000|2021-07-13 03:40:00|7486.5|7471.5|7486.8|7471.8|7487|7472|7486.1|7471.1|15
1626147900000|2021-07-13 03:45:00|7487.1|7472.1|7486.7|7471.7|7487.1|7472.1|7486.6|7471.6|18
1626148200000|2021-07-13 03:50:00|7486.8|7471.8|7488.1|7473.1|7488.1|7473.1|7486.7|7471.7|16
1626148500000|2021-07-13 03:55:00|7488|7473|7487|7472|7488.3|7473.3|7487|7472|13
1626148800000|2021-07-13 04:00:00|7486.5|7471.5|7484.9|7469.9|7486.7|7471.7|7483.8|7468.8|41
1626149100000|2021-07-13 04:05:00|7484.6|7469.6|7487.3|7472.3|7487.9|7472.9|7484|7469|70
1626149400000|2021-07-13 04:10:00|7487.2|7472.2|7483.5|7468.5|7487.2|7472.2|7483|7468|50
1626149700000|2021-07-13 04:15:00|7483.3|7468.3|7483.9|7468.9|7484|7469|7482.5|7467.5|32
1626150000000|2021-07-13 04:20:00|7484|7469|7482.7|7467.7|7484.5|7469.5|7482.7|7467.7|22
1626150300000|2021-07-13 04:25:00|7482.8|7467.8|7484.3|7469.3|7485|7470|7482.8|7467.8|27
1626150600000|2021-07-13 04:30:00|7484.4|7469.4|7485.1|7470.1|7486|7471|7484.2|7469.2|85
1626150900000|2021-07-13 04:35:00|7485.2|7470.2|7482.1|7467.1|7485.4|7470.4|7480.9|7465.9|83
1626151200000|2021-07-13 04:40:00|7482|7467|7481.2|7466.2|7482.1|7467.1|7479.6|7464.6|88
1626151500000|2021-07-13 04:45:00|7481.1|7466.1|7479.5|7464.5|7481.1|7466.1|7479.4|7464.4|55
1626151800000|2021-07-13 04:50:00|7479.9|7464.9|7477.3|7462.3|7479.9|7464.9|7477|7462|155
1626152100000|2021-07-13 04:55:00|7477.2|7462.2|7477.4|7462.4|7477.8|7462.8|7476.3|7461.3|147
1626152400000|2021-07-13 05:00:00|7477.5|7462.5|7479.5|7464.5|7480.1|7465.1|7476.7|7461.7|104
1626152700000|2021-07-13 05:05:00|7479.6|7464.6|7479.9|7464.9|7480.3|7465.3|7477.6|7462.6|128
1626153000000|2021-07-13 05:10:00|7480|7465|7480.5|7465.5|7481.3|7466.3|7478.9|7463.9|108
1626153300000|2021-07-13 05:15:00|7480.3|7465.3|7479.5|7464.5|7482.1|7467.1|7478.9|7463.9|124
1626153600000|2021-07-13 05:20:00|7479.7|7464.7|7477.6|7462.6|7480.1|7465.1|7477.6|7462.6|47
1626153900000|2021-07-13 05:25:00|7477.5|7462.5|7478.7|7463.7|7479.2|7464.2|7477.5|7462.5|56
1626154200000|2021-07-13 05:30:00|7478.8|7463.8|7479.8|7464.8|7480.1|7465.1|7478|7463|70
1626154500000|2021-07-13 05:35:00|7479.7|7464.7|7479.8|7464.8|7480.1|7465.1|7479.4|7464.4|61
1626154800000|2021-07-13 05:40:00|7479.9|7464.9|7479.3|7464.3|7480|7465|7478.8|7463.8|103
1626155100000|2021-07-13 05:45:00|7479.2|7464.2|7478.6|7463.6|7480|7465|7477.9|7462.9|64
1626155400000|2021-07-13 05:50:00|7478.5|7463.5|7478.5|7463.5|7479.5|7464.5|7478|7463|49
1626155700000|2021-07-13 05:55:00|7478.4|7463.4|7479.3|7464.3|7480.3|7465.3|7478.4|7463.4|103
1626156000000|2021-07-13 06:00:00|7479.1|7464.1|7478.7|7463.7|7480.3|7465.3|7478.7|7463.7|77
1626156300000|2021-07-13 06:05:00|7478.8|7463.8|7478.9|7463.9|7480.1|7465.1|7477.7|7462.7|84
1626156600000|2021-07-13 06:10:00|7479|7464|7479.4|7464.4|7480|7465|7478.9|7463.9|49
1626156900000|2021-07-13 06:15:00|7479.5|7464.5|7481.3|7466.3|7481.5|7466.5|7479.4|7464.4|47
1626157200000|2021-07-13 06:20:00|7481.2|7466.2|7483.5|7468.5|7483.5|7468.5|7481.2|7466.2|63
1626157500000|2021-07-13 06:25:00|7483.4|7468.4|7484.1|7469.1|7484.1|7469.1|7483.1|7468.1|52
1626157800000|2021-07-13 06:30:00|7484|7469|7483.9|7468.9|7484.3|7469.3|7483.8|7468.8|38
1626158100000|2021-07-13 06:35:00|7483.8|7468.8|7483.2|7468.2|7483.9|7468.9|7482.8|7467.8|51
1626158400000|2021-07-13 06:40:00|7483.1|7468.1|7481.1|7466.1|7483.1|7468.1|7480.9|7465.9|98
1626158700000|2021-07-13 06:45:00|7481|7466|7482.7|7467.7|7483.2|7468.2|7480.2|7465.2|105
1626159000000|2021-07-13 06:50:00|7482.6|7467.6|7482.2|7467.2|7482.6|7467.6|7482|7467|23
1626159300000|2021-07-13 06:55:00|7482.1|7467.1|7482.8|7467.8|7482.8|7467.8|7482.1|7467.1|71
1626159600000|2021-07-13 07:00:00|7482.7|7467.7|7482.4|7467.4|7483.3|7468.3|7481.7|7466.7|64
1626159900000|2021-07-13 07:05:00|7482.6|7467.6|7482.5|7467.5|7483.5|7468.5|7481.3|7466.3|87
1626160200000|2021-07-13 07:10:00|7482.4|7467.4|7482.9|7467.9|7483.1|7468.1|7482.4|7467.4|48
1626160500000|2021-07-13 07:15:00|7483|7468|7482.5|7467.5|7483.1|7468.1|7482|7467|52
1626160800000|2021-07-13 07:20:00|7482.4|7467.4|7482.1|7467.1|7482.8|7467.8|7480.8|7465.8|33
1626161100000|2021-07-13 07:25:00|7482.2|7467.2|7481.6|7466.6|7482.8|7467.8|7481.6|7466.6|65
1626161400000|2021-07-13 07:30:00|7481.9|7466.9|7482|7467|7482.8|7467.8|7481.2|7466.2|53
1626161700000|2021-07-13 07:35:00|7481.8|7466.8|7482|7467|7482.2|7467.2|7481.3|7466.3|35
1626162000000|2021-07-13 07:40:00|7482.2|7467.2|7482.8|7467.8|7482.8|7467.8|7481.7|7466.7|31
1626162300000|2021-07-13 07:45:00|7482.7|7467.7|7483.5|7468.5|7484.8|7469.8|7482.6|7467.6|78
1626162600000|2021-07-13 07:50:00|7483.6|7468.6|7484.7|7469.7|7484.8|7469.8|7483.2|7468.2|59
1626162900000|2021-07-13 07:55:00|7484.6|7469.6|7486.1|7471.1|7486.2|7471.2|7484.5|7469.5|55
1626163200000|2021-07-13 08:00:00|7486.3|7471.3|7484.8|7469.8|7486.3|7471.3|7484.6|7469.6|61
1626163500000|2021-07-13 08:05:00|7484.7|7469.7|7485.3|7470.3|7485.8|7470.8|7484.5|7469.5|66
1626163800000|2021-07-13 08:10:00|7485.1|7470.1|7484.3|7469.3|7485.1|7470.1|7484|7469|53
1626164100000|2021-07-13 08:15:00|7484.4|7469.4|7484.3|7469.3|7484.7|7469.7|7484.1|7469.1|49
1626164400000|2021-07-13 08:20:00|7484.5|7469.5|7484.7|7469.7|7484.9|7469.9|7484.4|7469.4|56
1626164700000|2021-07-13 08:25:00|7484.6|7469.6|7484.8|7469.8|7484.9|7469.9|7484.6|7469.6|23
1626165000000|2021-07-13 08:30:00|7484.6|7469.6|7484.6|7469.6|7484.8|7469.8|7483.8|7468.8|27
1626165300000|2021-07-13 08:35:00|7484.7|7469.7|7484.4|7469.4|7484.7|7469.7|7484.3|7469.3|27
1626165600000|2021-07-13 08:40:00|7484.3|7469.3|7483.7|7468.7|7484.3|7469.3|7483.7|7468.7|12
1626165900000|2021-07-13 08:45:00|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|7483.3|7468.3|1
1626166200000|2021-07-13 08:50:00|7483.2|7468.2|7483.3|7468.3|7483.4|7468.4|7482.9|7467.9|15
1626166500000|2021-07-13 08:55:00|7483.1|7468.1|7483.1|7468.1|7483.4|7468.4|7482.8|7467.8|16
1626166800000|2021-07-13 09:00:00|7482.8|7467.8|7482.2|7467.2|7483.1|7468.1|7481.7|7466.7|41
1626167100000|2021-07-13 09:05:00|7482.3|7467.3|7482.3|7467.3|7482.8|7467.8|7482.3|7467.3|33
1626167400000|2021-07-13 09:10:00|7482.4|7467.4|7484.1|7469.1|7484.1|7469.1|7481.7|7466.7|49
1626167700000|2021-07-13 09:15:00|7484.2|7469.2|7484.8|7469.8|7484.8|7469.8|7483.8|7468.8|36
1626168000000|2021-07-13 09:20:00|7484.9|7469.9|7484.8|7469.8|7485.1|7470.1|7484.6|7469.6|21
1626168300000|2021-07-13 09:25:00|7484.9|7469.9|7485|7470|7485.7|7470.7|7484.8|7469.8|27
1626168600000|2021-07-13 09:30:00|7485.2|7470.2|7484.4|7469.4|7485.2|7470.2|7484|7469|17
1626168900000|2021-07-13 09:35:00|7484.3|7469.3|7483.8|7468.8|7484.3|7469.3|7483.4|7468.4|46
1626169200000|2021-07-13 09:40:00|7483.7|7468.7|7485.3|7470.3|7485.7|7470.7|7483.3|7468.3|40
1626169500000|2021-07-13 09:45:00|7485.2|7470.2|7483.4|7468.4|7485.7|7470.7|7483.3|7468.3|43
1626169800000|2021-07-13 09:50:00|7483.5|7468.5|7483.6|7468.6|7484.1|7469.1|7483.3|7468.3|34
1626170100000|2021-07-13 09:55:00|7483.5|7468.5|7484.1|7469.1|7484.5|7469.5|7483.3|7468.3|44
1626170400000|2021-07-13 10:00:00|7483.9|7468.9|7483.1|7468.1|7484.1|7469.1|7482.3|7467.3|62
1626170700000|2021-07-13 10:05:00|7483.2|7468.2|7483.1|7468.1|7483.3|7468.3|7483.1|7468.1|8
1626171000000|2021-07-13 10:10:00|7483.3|7468.3|7482.8|7467.8|7483.3|7468.3|7482.7|7467.7|8
1626171300000|2021-07-13 10:15:00|7482.7|7467.7|7483.1|7468.1|7483.1|7468.1|7482.7|7467.7|7
1626171600000|2021-07-13 10:20:00|7482.7|7467.7|7482.1|7467.1|7483|7468|7482.1|7467.1|21
1626171900000|2021-07-13 10:25:00|7482.2|7467.2|7482.8|7467.8|7482.8|7467.8|7482|7467|23
1626172200000|2021-07-13 10:30:00|7482.7|7467.7|7482.4|7467.4|7482.8|7467.8|7481.8|7466.8|13
1626172500000|2021-07-13 10:35:00|7482.1|7467.1|7482.8|7467.8|7483.1|7468.1|7481.3|7466.3|38
1626172800000|2021-07-13 10:40:00|7482.9|7467.9|7482.3|7467.3|7483.1|7468.1|7482.3|7467.3|21
1626173100000|2021-07-13 10:45:00|7482.2|7467.2|7483|7468|7483.1|7468.1|7481.5|7466.5|53
1626173400000|2021-07-13 10:50:00|7482.8|7467.8|7482.7|7467.7|7483|7468|7482.4|7467.4|20
1626173700000|2021-07-13 10:55:00|7482.6|7467.6|7482.8|7467.8|7482.9|7467.9|7482.6|7467.6|30
1626174000000|2021-07-13 11:00:00|7483|7468|7483|7468|7483|7468|7482.7|7467.7|22
1626174300000|2021-07-13 11:05:00|7483.2|7468.2|7485.1|7470.1|7485.1|7470.1|7483.2|7468.2|14
1626174900000|2021-07-13 11:15:00|7485|7470|7484.9|7469.9|7485.1|7470.1|7484.8|7469.8|14
1626175200000|2021-07-13 11:20:00|7485|7470|7484.9|7469.9|7485|7470|7484.8|7469.8|10
1626175500000|2021-07-13 11:25:00|7485|7470|7485.9|7470.9|7486|7471|7484.4|7469.4|37
1626175800000|2021-07-13 11:30:00|7486|7471|7486.9|7471.9|7487|7472|7485.9|7470.9|11
1626176100000|2021-07-13 11:35:00|7487|7472|7489.8|7474.8|7490|7475|7487|7472|55
1626176400000|2021-07-13 11:40:00|7489.6|7474.6|7487.9|7472.9|7489.6|7474.6|7487.5|7472.5|32
1626176700000|2021-07-13 11:45:00|7487.7|7472.7|7489.4|7474.4|7489.4|7474.4|7486.7|7471.7|37
1626177000000|2021-07-13 11:50:00|7489.3|7474.3|7488.4|7473.4|7489.6|7474.6|7488.4|7473.4|27
1626177300000|2021-07-13 11:55:00|7488.6|7473.6|7489.7|7474.7|7489.8|7474.8|7488.1|7473.1|36
1626177600000|2021-07-13 12:00:00|7490.3|7475.3|7490.4|7475.4|7490.7|7475.7|7490.3|7475.3|10
1626177900000|2021-07-13 12:05:00|7490.2|7475.2|7490|7475|7490.3|7475.3|7488.9|7473.9|15
1626178500000|2021-07-13 12:15:00|7490.8|7475.8|7496.1|7471.1|7497.9|7477.6|7490.3|7471.1|29
1626178800000|2021-07-13 12:20:00|7496|7471|7488.8|7473.8|7496|7476|7488.8|7471|22
1626179100000|2021-07-13 12:25:00|7488.7|7473.7|7492.7|7467.7|7492.8|7473.8|7487.9|7467.7|38
1626179400000|2021-07-13 12:30:00|7494.2|7469.2|7496.2|7481.2|7502.6|7483.6|7494.2|7469.2|166
1626179700000|2021-07-13 12:35:00|7496.4|7481.4|7500.6|7475.6|7501.6|7481.9|7494.9|7475.6|105
1626180000000|2021-07-13 12:40:00|7500.5|7475.5|7499.6|7474.6|7500.5|7475.5|7496.9|7471.9|54
1626180300000|2021-07-13 12:45:00|7499.4|7474.4|7502|7477|7502.6|7477.6|7499.1|7474.1|41
1626180600000|2021-07-13 12:50:00|7501.8|7476.8|7506.1|7481.1|7506.4|7481.4|7501.8|7476.8|32
1626180900000|2021-07-13 12:55:00|7506.2|7481.2|7510.2|7485.2|7510.6|7490.7|7502.2|7481.2|165
1626181200000|2021-07-13 13:00:00|7510.6|7485.6|7507.3|7482.3|7512.2|7488.8|7502.6|7481.9|179
1626181500000|2021-07-13 13:05:00|7507.2|7482.2|7506.4|7481.4|7508.9|7483.9|7505.7|7480.7|70
1626181800000|2021-07-13 13:10:00|7506.5|7481.5|7503.9|7478.9|7507.7|7482.7|7502.8|7477.8|107
1626182100000|2021-07-13 13:15:00|7503.7|7478.7|7505.2|7480.2|7505.2|7480.2|7502.9|7477.9|98
1626182400000|2021-07-13 13:20:00|7505.1|7480.1|7504.1|7479.1|7507.4|7483.4|7498.4|7478.7|136
1626182700000|2021-07-13 13:25:00|7504.3|7479.3|7498.6|7483.6|7506.3|7484.7|7498.4|7478.9|144
1626183000000|2021-07-13 13:30:00|7505.2|7480.2|7500.5|7475.5|7505.8|7484.4|7498.8|7475.2|97
1626183300000|2021-07-13 13:35:00|7500.6|7475.6|7496.2|7481.2|7500.9|7481.2|7495.6|7475.1|84
1626183600000|2021-07-13 13:40:00|7495.9|7480.9|7503.2|7478.2|7504.1|7484.7|7495.7|7478|68
1626183900000|2021-07-13 13:45:00|7503.1|7478.1|7499.8|7474.8|7503.5|7482.6|7497.4|7474|99
1626184200000|2021-07-13 13:50:00|7500.1|7475.1|7494.3|7479.3|7500.2|7479.3|7493.7|7472.4|69
1626184500000|2021-07-13 13:55:00|7494.4|7479.4|7493.5|7478.5|7494.5|7479.5|7491.5|7476.5|69
1626184800000|2021-07-13 14:00:00|7493.7|7478.7|7498.9|7473.9|7500.9|7479.3|7493.7|7473.6|75
1626185100000|2021-07-13 14:05:00|7498.8|7473.8|7498.3|7473.3|7499.2|7474.2|7498.3|7473.3|46
1626185400000|2021-07-13 14:10:00|7498.2|7473.2|7498.5|7473.5|7498.7|7473.7|7497.5|7472.5|59
1626185700000|2021-07-13 14:15:00|7498.4|7473.4|7492|7477|7499.6|7480|7492|7473.4|56
1626186000000|2021-07-13 14:20:00|7491.9|7476.9|7489.7|7474.7|7496.1|7477.3|7489.6|7470.4|45
1626186300000|2021-07-13 14:25:00|7489.6|7474.6|7487.8|7472.8|7489.7|7474.7|7487.7|7472.7|33
1626186600000|2021-07-13 14:30:00|7487.6|7472.6|7488.4|7473.4|7488.7|7473.7|7487.6|7472.6|13
1626186900000|2021-07-13 14:35:00|7488.3|7473.3|7488.2|7473.2|7494.3|7474|7488.1|7468.7|25
1626187200000|2021-07-13 14:40:00|7488.3|7473.3|7493.9|7468.9|7494.1|7474.1|7488.3|7468.8|17
1626187500000|2021-07-13 14:45:00|7494|7469|7491.2|7476.2|7496.1|7476.2|7490.6|7468.7|46
1626187800000|2021-07-13 14:50:00|7495.4|7470.4|7491.4|7476.4|7495.4|7476.5|7491.2|7470.4|14
1626188100000|2021-07-13 14:55:00|7491.3|7476.3|7490.4|7475.4|7491.6|7476.6|7490.3|7475.3|80
1626188400000|2021-07-13 15:00:00|7490.5|7475.5|7489.2|7474.2|7495.5|7475.9|7489|7469.1|59
1626188700000|2021-07-13 15:05:00|7489.1|7474.1|7489.8|7474.8|7489.9|7474.9|7489.1|7474.1|15
1626189000000|2021-07-13 15:10:00|7489.9|7474.9|7495.4|7470.4|7495.5|7475.5|7489.5|7469.7|23
1626189300000|2021-07-13 15:15:00|7495.5|7470.5|7495.8|7470.8|7496.2|7471.2|7495.5|7470.5|80
1626189600000|2021-07-13 15:20:00|7496|7471|7495.2|7470.2|7496|7471|7495.1|7470.1|56
1626189900000|2021-07-13 15:25:00|7495.1|7470.1|7494.8|7469.8|7495.2|7470.2|7494.8|7469.8|14
1626190200000|2021-07-13 15:30:00|7494.7|7469.7|7494.6|7469.6|7494.7|7469.7|7494.4|7469.4|59
1626190500000|2021-07-13 15:35:00|7494.7|7469.7|7488.6|7473.6|7494.7|7473.6|7488.6|7469.2|40
1626190800000|2021-07-13 15:40:00|7488.5|7473.5|7493.9|7468.9|7494.3|7473.5|7488.5|7468.9|11
1626191100000|2021-07-13 15:45:00|7493.7|7468.7|7493.7|7468.7|7493.9|7468.9|7493.7|7468.7|15
1626191400000|2021-07-13 15:50:00|7493.6|7468.6|7493.8|7468.8|7493.8|7468.8|7493.5|7468.5|23
1626191700000|2021-07-13 15:55:00|7493.7|7468.7|7488.1|7473.1|7493.9|7473.1|7488.1|7468|34
1626192600000|2021-07-13 16:10:00|7487.8|7472.8|7487.8|7472.8|7487.9|7472.9|7487.8|7472.8|7
1626193200000|2021-07-13 16:20:00|7488|7473|7488.3|7473.3|7488.4|7473.4|7488|7473|13
1626193500000|2021-07-13 16:25:00|7488.4|7473.4|7488.5|7473.5|7488.6|7473.6|7488.4|7473.4|12
1626193800000|2021-07-13 16:30:00|7488.6|7473.6|7488.5|7473.5|7488.6|7473.6|7488.4|7473.4|16
1626194100000|2021-07-13 16:35:00|7488.6|7473.6|7488.9|7473.9|7488.9|7473.9|7488.6|7473.6|34
1626194400000|2021-07-13 16:40:00|7488.8|7473.8|7488.9|7473.9|7488.9|7473.9|7488.8|7473.8|68
1626194700000|2021-07-13 16:45:00|7488.8|7473.8|7488.7|7473.7|7488.9|7473.9|7488.6|7473.6|26
1626195000000|2021-07-13 16:50:00|7488.8|7473.8|7489.6|7474.6|7489.6|7474.6|7488.7|7473.7|40
1626195300000|2021-07-13 16:55:00|7489.7|7474.7|7496.3|7471.3|7497.7|7476.3|7489.2|7469.4|31
1626195600000|2021-07-13 17:00:00|7495.1|7470.1|7497.4|7472.4|7497.8|7472.8|7495.1|7470.1|102
1626195900000|2021-07-13 17:05:00|7496.3|7471.3|7499.6|7474.6|7499.6|7474.6|7496.3|7471.3|114
1626196200000|2021-07-13 17:10:00|7495.1|7470.1|7500.8|7475.8|7501|7476.7|7490.6|7470.1|109
1626196500000|2021-07-13 17:15:00|7499.3|7474.3|7500.6|7475.6|7502|7480.1|7495.1|7473.3|116
1626196800000|2021-07-13 17:20:00|7502|7477|7500.4|7475.4|7502|7477|7500.1|7475.1|33
1626197100000|2021-07-13 17:25:00|7500.5|7475.5|7501|7476|7501|7476|7500.4|7475.4|57
1626197400000|2021-07-13 17:30:00|7496.1|7481.1|7495.5|7480.5|7496.4|7481.4|7495.3|7480.3|28
1626197700000|2021-07-13 17:35:00|7495.6|7480.6|7495.6|7480.6|7495.8|7480.8|7495.5|7480.5|17
1626198000000|2021-07-13 17:40:00|7495.4|7480.4|7500.6|7475.6|7501.7|7480.4|7495.3|7474.8|47
1626198300000|2021-07-13 17:45:00|7500.7|7475.7|7501.6|7476.6|7502|7482|7496.5|7475.5|117
1626198600000|2021-07-13 17:50:00|7501.7|7476.7|7504|7479|7504|7483.7|7497.1|7476.6|66
1626198900000|2021-07-13 17:55:00|7504.1|7479.1|7503.1|7478.1|7507.6|7484.1|7498.9|7477.2|103
1626199200000|2021-07-13 18:00:00|7503.2|7478.2|7504.8|7479.8|7504.8|7484.6|7499.6|7478.1|25
1626199500000|2021-07-13 18:05:00|7504.6|7479.6|7505.1|7480.1|7505.1|7486|7500.4|7479.6|12
1626199800000|2021-07-13 18:10:00|7500.1|7485.1|7500|7485|7500.1|7485.1|7500|7485|30
1626200100000|2021-07-13 18:15:00|7500.1|7485.1|7499.4|7484.4|7500.1|7485.1|7499.4|7484.4|42
1626200400000|2021-07-13 18:20:00|7499.3|7484.3|7499.5|7484.5|7499.5|7484.5|7499.2|7484.2|5
1626200700000|2021-07-13 18:25:00|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.2|7484.2|9
1626201000000|2021-07-13 18:30:00|7498.9|7483.9|7499|7484|7499.1|7484.1|7498.8|7483.8|6
1626201900000|2021-07-13 18:45:00|7503.9|7478.9|7504.1|7479.1|7504.1|7479.1|7503.9|7478.9|2
1626202500000|2021-07-13 18:55:00|7504.6|7479.6|7505|7480|7505.1|7480.1|7503.9|7478.9|19
1626202800000|2021-07-13 19:00:00|7505.1|7480.1|7505.6|7480.6|7505.6|7480.6|7504.9|7479.9|9
1626203100000|2021-07-13 19:05:00|7505.5|7480.5|7506.2|7481.2|7506.2|7481.2|7505.4|7480.4|15
1626203400000|2021-07-13 19:10:00|7506.3|7481.3|7506.2|7481.2|7506.3|7481.3|7506.2|7481.2|4
1626203700000|2021-07-13 19:15:00|7501|7486|7505.8|7480.8|7505.8|7486|7500.9|7480.4|6
1626204000000|2021-07-13 19:20:00|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|1
1626204600000|2021-07-13 19:30:00|7506|7481|7505.7|7480.7|7506|7481|7505.7|7480.7|2
1626204900000|2021-07-13 19:35:00|7505.6|7480.6|7500.3|7485.3|7505.6|7485.3|7500.3|7480.6|2
1626205200000|2021-07-13 19:40:00|7500.2|7485.2|7500.3|7485.3|7500.3|7485.3|7500.2|7485.2|4
1626205800000|2021-07-13 19:50:00|7500.2|7485.2|7500|7485|7504.9|7485.3|7499.9|7479.1|10
1626206100000|2021-07-13 19:55:00|7500.3|7485.3|7500.3|7485.3|7500.3|7485.3|7500.2|7485.2|5
1626226200000|2021-07-14 01:30:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1626227700000|2021-07-14 01:55:00|7503.5|7478.5|7503|7478|7503.5|7478.5|7503|7478|8
1626228000000|2021-07-14 02:00:00|7503.5|7478.5|7503|7478|7503.5|7478.5|7503|7478|2
1626228600000|2021-07-14 02:10:00|7503.1|7478.1|7502|7477|7503.3|7478.3|7502|7477|7
1626228900000|2021-07-14 02:15:00|7503.6|7478.6|7503.5|7478.5|7503.6|7478.6|7502.1|7477.1|3
1626229200000|2021-07-14 02:20:00|7501.5|7476.5|7501.2|7476.2|7501.6|7476.6|7501.1|7476.1|9
1626230100000|2021-07-14 02:35:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1626230400000|2021-07-14 02:40:00|7501.5|7476.5|7501.8|7476.8|7501.8|7476.8|7501.5|7476.5|4
1626230700000|2021-07-14 02:45:00|7501.9|7476.9|7501.9|7476.9|7501.9|7476.9|7501.9|7476.9|1
1626231300000|2021-07-14 02:55:00|7501.8|7476.8|7501.9|7476.9|7502.1|7477.1|7501.8|7476.8|5
1626231600000|2021-07-14 03:00:00|7502|7477|7501.3|7476.3|7502|7477|7501.3|7476.3|13
1626231900000|2021-07-14 03:05:00|7501.4|7476.4|7493.4|7478.4|7501.4|7478.4|7493.3|7475.1|29
1626232200000|2021-07-14 03:10:00|7493.1|7478.1|7499|7474|7499|7478.5|7493.1|7473.6|12
1626232500000|2021-07-14 03:15:00|7498.9|7473.9|7498.8|7473.8|7498.9|7473.9|7498.6|7473.6|4
1626232800000|2021-07-14 03:20:00|7498.6|7473.6|7498.5|7473.5|7499|7474|7497.5|7472.5|29
1626233100000|2021-07-14 03:25:00|7498.4|7473.4|7498.5|7473.5|7498.6|7473.6|7498.4|7473.4|4
1626233400000|2021-07-14 03:30:00|7498.7|7473.7|7500.9|7475.9|7502.6|7477.6|7498.7|7473.7|214
1626233700000|2021-07-14 03:35:00|7496.8|7481.8|7493.1|7478.1|7501.2|7481.8|7492.3|7473|39
1626234000000|2021-07-14 03:40:00|7493.5|7478.5|7493.9|7478.9|7493.9|7478.9|7493.2|7478.2|27
1626234300000|2021-07-14 03:45:00|7493.8|7478.8|7492.2|7477.2|7493.8|7478.8|7491.9|7476.9|35
1626234600000|2021-07-14 03:50:00|7492|7477|7492.7|7477.7|7493|7478|7492|7477|22
1626234900000|2021-07-14 03:55:00|7492.6|7477.6|7492.6|7477.6|7492.7|7477.7|7492.6|7477.6|3
1626235200000|2021-07-14 04:00:00|7492.7|7477.7|7492.5|7477.5|7494|7479|7492.5|7477.5|40
1626235500000|2021-07-14 04:05:00|7492.3|7477.3|7492.5|7477.5|7492.9|7477.9|7492.2|7477.2|13
1626235800000|2021-07-14 04:10:00|7492.4|7477.4|7492.4|7477.4|7492.5|7477.5|7490.7|7475.7|39
1626236100000|2021-07-14 04:15:00|7492.2|7477.2|7492.9|7477.9|7493|7478|7492.2|7477.2|40
1626236400000|2021-07-14 04:20:00|7492.8|7477.8|7492|7477|7492.8|7477.8|7490.3|7475.3|46
1626236700000|2021-07-14 04:25:00|7491.9|7476.9|7492.7|7477.7|7493.4|7478.4|7491.9|7476.9|28
1626237000000|2021-07-14 04:30:00|7492.8|7477.8|7495.8|7480.8|7496|7481|7491.8|7476.8|112
1626237300000|2021-07-14 04:35:00|7495.5|7480.5|7495.3|7480.3|7497.1|7482.1|7494.7|7479.7|123
1626237600000|2021-07-14 04:40:00|7495.4|7480.4|7496|7481|7496.3|7481.3|7495.3|7480.3|29
1626237900000|2021-07-14 04:45:00|7496.1|7481.1|7493|7478|7496.1|7481.1|7493|7478|69
1626238200000|2021-07-14 04:50:00|7493.6|7478.6|7491|7476|7494.1|7479.1|7490.3|7475.3|104
1626238500000|2021-07-14 04:55:00|7490.9|7475.9|7490.3|7475.3|7490.9|7475.9|7489.1|7474.1|83
1626238800000|2021-07-14 05:00:00|7490.2|7475.2|7489.2|7474.2|7490.8|7475.8|7488.1|7473.1|77
1626239100000|2021-07-14 05:05:00|7489|7474|7489|7474|7489.7|7474.7|7487.7|7472.7|75
1626239400000|2021-07-14 05:10:00|7488.9|7473.9|7489.2|7474.2|7489.5|7474.5|7488.7|7473.7|47
1626239700000|2021-07-14 05:15:00|7489.1|7474.1|7491.3|7476.3|7491.3|7476.3|7489.1|7474.1|49
1626240000000|2021-07-14 05:20:00|7491.2|7476.2|7490.8|7475.8|7491.5|7476.5|7490.4|7475.4|55
1626240300000|2021-07-14 05:25:00|7491.1|7476.1|7490.9|7475.9|7491.1|7476.1|7490.6|7475.6|38
1626240600000|2021-07-14 05:30:00|7491|7476|7491.3|7476.3|7492|7477|7490.7|7475.7|35
1626240900000|2021-07-14 05:35:00|7491.1|7476.1|7490.6|7475.6|7491.1|7476.1|7489.5|7474.5|68
1626241200000|2021-07-14 05:40:00|7490.7|7475.7|7491.3|7476.3|7492.5|7477.5|7490.2|7475.2|84
1626241500000|2021-07-14 05:45:00|7491.1|7476.1|7491.1|7476.1|7491.6|7476.6|7491.1|7476.1|10
1626241800000|2021-07-14 05:50:00|7491.3|7476.3|7489.9|7474.9|7491.3|7476.3|7489.4|7474.4|36
1626242100000|2021-07-14 05:55:00|7489.8|7474.8|7489.9|7474.9|7490.2|7475.2|7489.4|7474.4|29
1626242400000|2021-07-14 06:00:00|7489.7|7474.7|7490.3|7475.3|7490.4|7475.4|7489.4|7474.4|30
1626242700000|2021-07-14 06:05:00|7490.2|7475.2|7490.8|7475.8|7490.9|7475.9|7488.5|7473.5|55
1626243000000|2021-07-14 06:10:00|7491|7476|7493.4|7478.4|7493.5|7478.5|7490.3|7475.3|100
1626243300000|2021-07-14 06:15:00|7493.3|7478.3|7493.6|7478.6|7493.8|7478.8|7492.4|7477.4|60
1626243600000|2021-07-14 06:20:00|7493.7|7478.7|7492.5|7477.5|7494.9|7479.9|7492.3|7477.3|64
1626243900000|2021-07-14 06:25:00|7492.6|7477.6|7492.1|7477.1|7492.6|7477.6|7491.3|7476.3|61
1626244200000|2021-07-14 06:30:00|7492|7477|7491.2|7476.2|7492|7477|7490.5|7475.5|69
1626244500000|2021-07-14 06:35:00|7491.1|7476.1|7491.9|7476.9|7492.6|7477.6|7490.7|7475.7|69
1626244800000|2021-07-14 06:40:00|7491.8|7476.8|7492.5|7477.5|7492.7|7477.7|7491.7|7476.7|41
1626245100000|2021-07-14 06:45:00|7492.4|7477.4|7492.9|7477.9|7493.2|7478.2|7491.3|7476.3|100
1626245400000|2021-07-14 06:50:00|7493|7478|7492.9|7477.9|7493.2|7478.2|7492.3|7477.3|64
1626245700000|2021-07-14 06:55:00|7493|7478|7493.6|7478.6|7493.6|7478.6|7492.6|7477.6|76
1626246000000|2021-07-14 07:00:00|7493.7|7478.7|7492.7|7477.7|7494|7479|7492.7|7477.7|70
1626246300000|2021-07-14 07:05:00|7492.8|7477.8|7493.5|7478.5|7493.8|7478.8|7492.3|7477.3|65
1626246600000|2021-07-14 07:10:00|7493.6|7478.6|7493.1|7478.1|7494|7479|7493|7478|76
1626246900000|2021-07-14 07:15:00|7493|7478|7491.8|7476.8|7493.5|7478.5|7491.8|7476.8|53
1626247200000|2021-07-14 07:20:00|7491.6|7476.6|7492.3|7477.3|7492.8|7477.8|7491.5|7476.5|66
1626247500000|2021-07-14 07:25:00|7492.2|7477.2|7491.3|7476.3|7492.3|7477.3|7491.1|7476.1|49
1626247800000|2021-07-14 07:30:00|7491.2|7476.2|7491.5|7476.5|7492.1|7477.1|7490.8|7475.8|56
1626248100000|2021-07-14 07:35:00|7491.2|7476.2|7490.7|7475.7|7491.8|7476.8|7490.5|7475.5|64
1626248400000|2021-07-14 07:40:00|7490.8|7475.8|7491.2|7476.2|7491.2|7476.2|7490.2|7475.2|35
1626248700000|2021-07-14 07:45:00|7491.3|7476.3|7492.6|7477.6|7492.8|7477.8|7491.3|7476.3|71
1626249000000|2021-07-14 07:50:00|7492.7|7477.7|7493.3|7478.3|7493.7|7478.7|7492.7|7477.7|32
1626249300000|2021-07-14 07:55:00|7493.2|7478.2|7493.5|7478.5|7493.5|7478.5|7492.5|7477.5|27
1626249600000|2021-07-14 08:00:00|7493.7|7478.7|7493.6|7478.6|7494.4|7479.4|7493.6|7478.6|28
1626249900000|2021-07-14 08:05:00|7493.5|7478.5|7493|7478|7494.3|7479.3|7493|7478|33
1626250200000|2021-07-14 08:10:00|7492.9|7477.9|7493.7|7478.7|7493.7|7478.7|7492.9|7477.9|38
1626250500000|2021-07-14 08:15:00|7493.8|7478.8|7493.7|7478.7|7494.2|7479.2|7493.3|7478.3|22
1626250800000|2021-07-14 08:20:00|7493.6|7478.6|7494.6|7479.6|7495.1|7480.1|7493.3|7478.3|43
1626251100000|2021-07-14 08:25:00|7494.5|7479.5|7494.1|7479.1|7495.2|7480.2|7494.1|7479.1|43
1626251400000|2021-07-14 08:30:00|7494|7479|7493.8|7478.8|7494.7|7479.7|7493.4|7478.4|61
1626251700000|2021-07-14 08:35:00|7493.9|7478.9|7494.7|7479.7|7494.8|7479.8|7493.9|7478.9|36
1626252000000|2021-07-14 08:40:00|7494.8|7479.8|7494.1|7479.1|7495.1|7480.1|7494|7479|29
1626252300000|2021-07-14 08:45:00|7494.3|7479.3|7496.3|7481.3|7496.9|7481.9|7494.3|7479.3|70
1626252600000|2021-07-14 08:50:00|7496.2|7481.2|7497.1|7482.1|7497.7|7482.7|7496.2|7481.2|53
1626252900000|2021-07-14 08:55:00|7497.2|7482.2|7498.3|7483.3|7499.1|7484.1|7497.2|7482.2|57
1626253200000|2021-07-14 09:00:00|7498.4|7483.4|7497.7|7482.7|7498.8|7483.8|7497.3|7482.3|37
1626253500000|2021-07-14 09:05:00|7497.3|7482.3|7498.9|7483.9|7499|7484|7497.3|7482.3|66
1626253800000|2021-07-14 09:10:00|7498.7|7483.7|7498.7|7483.7|7499|7484|7497.9|7482.9|74
1626254100000|2021-07-14 09:15:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.1|7483.1|34
1626254400000|2021-07-14 09:20:00|7498.8|7483.8|7498.8|7483.8|7499.1|7484.1|7498.2|7483.2|34
1626254700000|2021-07-14 09:25:00|7498.6|7483.6|7499.5|7484.5|7500.6|7485.6|7498.4|7483.4|52
1626255000000|2021-07-14 09:30:00|7499.7|7484.7|7499.5|7484.5|7499.8|7484.8|7498.7|7483.7|55
1626255300000|2021-07-14 09:35:00|7499.2|7484.2|7499.1|7484.1|7499.7|7484.7|7498.8|7483.8|40
1626255600000|2021-07-14 09:40:00|7499|7484|7498.9|7483.9|7499.7|7484.7|7498.7|7483.7|40
1626255900000|2021-07-14 09:45:00|7499|7484|7497.6|7482.6|7499.5|7484.5|7497.3|7482.3|36
1626256200000|2021-07-14 09:50:00|7497.5|7482.5|7495.5|7480.5|7497.8|7482.8|7494.9|7479.9|131
1626256500000|2021-07-14 09:55:00|7495.6|7480.6|7494.3|7479.3|7495.8|7480.8|7494.3|7479.3|46
1626256800000|2021-07-14 10:00:00|7494.1|7479.1|7493.8|7478.8|7494.8|7479.8|7492.5|7477.5|81
1626257100000|2021-07-14 10:05:00|7493.7|7478.7|7493.4|7478.4|7493.8|7478.8|7492.9|7477.9|55
1626257400000|2021-07-14 10:10:00|7493.5|7478.5|7492.4|7477.4|7494.8|7479.8|7492.4|7477.4|39
1626257700000|2021-07-14 10:15:00|7492.5|7477.5|7493.3|7478.3|7493.3|7478.3|7492.5|7477.5|24
1626258000000|2021-07-14 10:20:00|7493.2|7478.2|7492.9|7477.9|7493.2|7478.2|7492.3|7477.3|18
1626258300000|2021-07-14 10:25:00|7493|7478|7492.4|7477.4|7493.5|7478.5|7492.3|7477.3|33
1626258600000|2021-07-14 10:30:00|7492.3|7477.3|7491.4|7476.4|7492.3|7477.3|7491.1|7476.1|59
1626258900000|2021-07-14 10:35:00|7491.3|7476.3|7490.6|7475.6|7491.8|7476.8|7490.4|7475.4|79
1626259200000|2021-07-14 10:40:00|7490.8|7475.8|7490|7475|7490.8|7475.8|7489.3|7474.3|71
1626259500000|2021-07-14 10:45:00|7489.9|7474.9|7489.5|7474.5|7490|7475|7488.9|7473.9|37
1626259800000|2021-07-14 10:50:00|7489.6|7474.6|7490.2|7475.2|7490.2|7475.2|7489.6|7474.6|7
1626260100000|2021-07-14 10:55:00|7489.6|7474.6|7490.1|7475.1|7490.1|7475.1|7489.3|7474.3|15
1626260400000|2021-07-14 11:00:00|7490|7475|7490.1|7475.1|7490.1|7475.1|7489.6|7474.6|26
1626260700000|2021-07-14 11:05:00|7490|7475|7489.8|7474.8|7490|7475|7489.6|7474.6|68
1626261000000|2021-07-14 11:10:00|7489.7|7474.7|7489.3|7474.3|7489.8|7474.8|7489.1|7474.1|20
1626261300000|2021-07-14 11:15:00|7489.1|7474.1|7489.4|7474.4|7489.5|7474.5|7489.1|7474.1|36
1626261600000|2021-07-14 11:20:00|7489.5|7474.5|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|90
1626261900000|2021-07-14 11:25:00|7488.8|7473.8|7489.5|7474.5|7489.6|7474.6|7488.7|7473.7|39
1626262200000|2021-07-14 11:30:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7489.2|7474.2|3
1626262800000|2021-07-14 11:40:00|7489.4|7474.4|7489.8|7474.8|7489.8|7474.8|7489.4|7474.4|5
1626263100000|2021-07-14 11:45:00|7489.7|7474.7|7489.6|7474.6|7489.7|7474.7|7489.6|7474.6|4
1626263400000|2021-07-14 11:50:00|7489.4|7474.4|7489.4|7474.4|7489.7|7474.7|7488.9|7473.9|40
1626263700000|2021-07-14 11:55:00|7489.3|7474.3|7488.9|7473.9|7489.4|7474.4|7488.6|7473.6|19
1626264000000|2021-07-14 12:00:00|7488.7|7473.7|7487|7472|7488.8|7473.8|7487|7472|51
1626264300000|2021-07-14 12:05:00|7486.8|7471.8|7484.9|7469.9|7486.8|7471.8|7484.2|7469.2|62
1626264600000|2021-07-14 12:10:00|7485|7470|7485|7470|7485.4|7470.4|7484.8|7469.8|57
1626264900000|2021-07-14 12:15:00|7484.2|7469.2|7484.7|7469.7|7484.7|7469.7|7483.9|7468.9|28
1626265200000|2021-07-14 12:20:00|7484.9|7469.9|7485|7470|7485|7470|7484.9|7469.9|2
1626265500000|2021-07-14 12:25:00|7484.9|7469.9|7484.6|7469.6|7484.9|7469.9|7484.3|7469.3|11
1626265800000|2021-07-14 12:30:00|7484.5|7469.5|7488.5|7463.5|7489.1|7469.5|7482.7|7463.2|107
1626266100000|2021-07-14 12:35:00|7489|7464|7483.6|7468.6|7489.3|7468.7|7481.5|7461|131
1626266400000|2021-07-14 12:40:00|7483.5|7468.5|7483.7|7468.7|7488.8|7468.8|7482.6|7462.8|99
1626266700000|2021-07-14 12:45:00|7483.3|7468.3|7482.5|7467.5|7488.2|7468.6|7482.5|7462.7|62
1626267000000|2021-07-14 12:50:00|7482.6|7467.6|7482.2|7467.2|7488.1|7468.5|7482|7463|30
1626267300000|2021-07-14 12:55:00|7483|7468|7482.5|7467.5|7483.7|7468.7|7482.3|7467.3|26
1626267600000|2021-07-14 13:00:00|7482.6|7467.6|7487.7|7462.7|7488.9|7468.9|7482.4|7462.7|50
1626267900000|2021-07-14 13:05:00|7483.1|7468.1|7482.1|7467.1|7488.1|7468.7|7481.9|7462.3|108
1626268200000|2021-07-14 13:10:00|7482.2|7467.2|7487.5|7462.5|7487.7|7467.6|7482.1|7462.1|64
1626268500000|2021-07-14 13:15:00|7487.3|7462.3|7488|7463|7488|7463|7487.3|7462.3|14
1626268800000|2021-07-14 13:20:00|7487.9|7462.9|7483.8|7468.8|7488.5|7469.4|7483.4|7462.9|24
1626269100000|2021-07-14 13:25:00|7483.3|7468.3|7483.6|7468.6|7483.6|7468.6|7483.2|7468.2|4
1626269400000|2021-07-14 13:30:00|7483.5|7468.5|7483.5|7468.5|7483.6|7468.6|7483.5|7468.5|5
1626269700000|2021-07-14 13:35:00|7483.6|7468.6|7483.9|7468.9|7484.1|7469.1|7483.4|7468.4|22
1626270000000|2021-07-14 13:40:00|7483.8|7468.8|7483.8|7468.8|7483.9|7468.9|7483.8|7468.8|17
1626270300000|2021-07-14 13:45:00|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|7483.9|7468.9|1
1626270600000|2021-07-14 13:50:00|7484.1|7469.1|7483.7|7468.7|7488.6|7469.1|7483|7462.7|83
1626270900000|2021-07-14 13:55:00|7488|7463|7484|7469|7488.8|7469.1|7483.7|7462.9|73
1626271200000|2021-07-14 14:00:00|7483.7|7468.7|7483.4|7468.4|7488.5|7469.1|7482.8|7461|166
1626271500000|2021-07-14 14:05:00|7487.1|7462.1|7491.1|7466.1|7491.4|7468.6|7483.3|7462.1|49
1626271800000|2021-07-14 14:10:00|7491|7466|7492.2|7467.2|7493|7472.5|7485.7|7465.6|54
1626272100000|2021-07-14 14:15:00|7492.3|7467.3|7492.5|7467.5|7492.8|7467.8|7492.3|7467.3|11
1626272400000|2021-07-14 14:20:00|7492.4|7467.4|7493.2|7468.2|7493.2|7468.2|7492.4|7467.4|14
1626272700000|2021-07-14 14:25:00|7488.1|7473.1|7491.2|7476.2|7495.6|7476.2|7488|7469.3|41
1626273000000|2021-07-14 14:30:00|7491.3|7476.3|7496.3|7471.3|7496.8|7476.6|7490.4|7470.2|53
1626273300000|2021-07-14 14:35:00|7496.2|7471.2|7496.4|7471.4|7498.8|7478|7492.7|7471|44
1626273600000|2021-07-14 14:40:00|7496.3|7471.3|7498|7473|7498.2|7478.3|7493.3|7471|82
1626273900000|2021-07-14 14:45:00|7497.1|7472.1|7497.4|7472.4|7498|7473|7496.2|7471.2|74
1626274200000|2021-07-14 14:50:00|7496.2|7471.2|7491.8|7476.8|7498|7476.9|7490.9|7470.8|91
1626274500000|2021-07-14 14:55:00|7491.7|7476.7|7495.8|7470.8|7496.1|7476.8|7490.8|7470.8|78
1626274800000|2021-07-14 15:00:00|7495.9|7470.9|7491.6|7476.6|7496.1|7476.7|7490.8|7470.8|27
1626275100000|2021-07-14 15:05:00|7491.7|7476.7|7491.2|7476.2|7491.9|7476.9|7491.2|7476.2|30
1626275400000|2021-07-14 15:10:00|7491.5|7476.5|7495.7|7470.7|7496.1|7476.5|7490.9|7470.4|34
1626275700000|2021-07-14 15:15:00|7495.8|7470.8|7495.8|7470.8|7495.9|7470.9|7495.6|7470.6|10
1626276000000|2021-07-14 15:20:00|7495.9|7470.9|7491|7476|7496|7476|7490.8|7470.8|6
1626276600000|2021-07-14 15:30:00|7491.1|7476.1|7491|7476|7491.1|7476.1|7491|7476|12
1626276900000|2021-07-14 15:35:00|7491.1|7476.1|7496.2|7471.2|7496.5|7476.4|7491|7471.2|14
1626277200000|2021-07-14 15:40:00|7496.3|7471.3|7491.3|7476.3|7496.6|7476.4|7491.2|7471.2|57
1626277500000|2021-07-14 15:45:00|7491.2|7476.2|7490.9|7475.9|7491.4|7476.4|7490.9|7475.9|26
1626277800000|2021-07-14 15:50:00|7491.1|7476.1|7491.1|7476.1|7491.2|7476.2|7490.5|7475.5|14
1626278100000|2021-07-14 15:55:00|7491.2|7476.2|7490.3|7475.3|7496.1|7476.2|7490.3|7470.7|11
1626278400000|2021-07-14 16:00:00|7490.2|7475.2|7490.9|7475.9|7491.2|7476.2|7490.2|7475.2|8
1626278700000|2021-07-14 16:05:00|7491|7476|7490.9|7475.9|7491|7476|7490.9|7475.9|4
1626279000000|2021-07-14 16:10:00|7491.2|7476.2|7491|7476|7491.2|7476.2|7490.8|7475.8|8
1626279600000|2021-07-14 16:20:00|7490.3|7475.3|7490.5|7475.5|7495.6|7475.5|7490.3|7470.3|15
1626279900000|2021-07-14 16:25:00|7490.6|7475.6|7490.9|7475.9|7491.2|7476.2|7490.6|7475.6|9
1626280200000|2021-07-14 16:30:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.2|7475.2|7
1626280500000|2021-07-14 16:35:00|7490.3|7475.3|7490.2|7475.2|7490.3|7475.3|7490.2|7475.2|2
1626280800000|2021-07-14 16:40:00|7490.1|7475.1|7489.2|7474.2|7490.1|7475.1|7489.1|7474.1|11
1626281100000|2021-07-14 16:45:00|7489.3|7474.3|7489.2|7474.2|7489.8|7474.8|7489.1|7474.1|23
1626281400000|2021-07-14 16:50:00|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|7489.3|7474.3|1
1626281700000|2021-07-14 16:55:00|7489.4|7474.4|7488.8|7473.8|7489.4|7474.4|7488.7|7473.7|8
1626282000000|2021-07-14 17:00:00|7488.9|7473.9|7489.2|7474.2|7489.2|7474.2|7488.9|7473.9|3
1626282600000|2021-07-14 17:10:00|7489.3|7474.3|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|8
1626283200000|2021-07-14 17:20:00|7489.3|7474.3|7489|7474|7489.3|7474.3|7488.9|7473.9|5
1626283500000|2021-07-14 17:25:00|7488.8|7473.8|7488.7|7473.7|7488.8|7473.8|7488.7|7473.7|2
1626283800000|2021-07-14 17:30:00|7488.6|7473.6|7488.8|7473.8|7488.8|7473.8|7488.6|7473.6|3
1626284100000|2021-07-14 17:35:00|7488.3|7473.3|7488.2|7473.2|7488.3|7473.3|7488.2|7473.2|2
1626285300000|2021-07-14 17:55:00|7488.3|7473.3|7493.1|7468.1|7493.1|7473.3|7487.3|7467.5|31
1626285600000|2021-07-14 18:00:00|7493.2|7468.2|7492.5|7467.5|7493.2|7468.2|7492.5|7467.5|9
1626285900000|2021-07-14 18:05:00|7492.6|7467.6|7492.5|7467.5|7492.6|7467.6|7492.5|7467.5|4
1626286200000|2021-07-14 18:10:00|7492.4|7467.4|7486.9|7471.9|7492.4|7472.1|7486.9|7467.3|7
1626286500000|2021-07-14 18:15:00|7487.1|7472.1|7486.9|7471.9|7487.2|7472.2|7486.8|7471.8|14
1626286800000|2021-07-14 18:20:00|7487|7472|7487|7472|7487.2|7472.2|7487|7472|4
1626287100000|2021-07-14 18:25:00|7486.8|7471.8|7489.8|7464.8|7490|7471.8|7484.9|7464.3|25
1626287400000|2021-07-14 18:30:00|7489.7|7464.7|7489.4|7464.4|7490|7465|7489.1|7464.1|12
1626287700000|2021-07-14 18:35:00|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|7489.3|7464.3|1
1626288000000|2021-07-14 18:40:00|7489.6|7464.6|7489.3|7464.3|7489.8|7469.3|7484.3|7464.3|5
1626288300000|2021-07-14 18:45:00|7489.9|7464.9|7489.4|7464.4|7489.9|7464.9|7489.4|7464.4|10
1626288600000|2021-07-14 18:50:00|7489.5|7464.5|7489.6|7464.6|7489.7|7464.7|7489.5|7464.5|56
1626288900000|2021-07-14 18:55:00|7489.5|7464.5|7489.7|7464.7|7490.4|7468.6|7483.1|7460.7|52
1626289200000|2021-07-14 19:00:00|7489.6|7464.6|7482.6|7467.6|7490|7467.6|7482.4|7462.6|17
1626289500000|2021-07-14 19:05:00|7490.7|7465.7|7484.4|7469.4|7491|7470.1|7484.2|7464.3|39
1626289800000|2021-07-14 19:10:00|7484.3|7469.3|7484.5|7469.5|7484.5|7469.5|7484.3|7469.3|7
1626290100000|2021-07-14 19:15:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.3|7469.3|2
1626290400000|2021-07-14 19:20:00|7484.2|7469.2|7487.7|7462.7|7488.3|7469.2|7484.2|7461.2|89
1626290700000|2021-07-14 19:25:00|7486.2|7461.2|7488.1|7463.1|7488.1|7463.1|7485.6|7460.6|65
1626291000000|2021-07-14 19:30:00|7487.9|7462.9|7488|7463|7488.2|7463.2|7487.9|7462.9|10
1626291300000|2021-07-14 19:35:00|7487.9|7462.9|7488.2|7463.2|7488.2|7463.2|7487.7|7462.7|13
1626291600000|2021-07-14 19:40:00|7488.1|7463.1|7488.2|7463.2|7488.2|7463.2|7487.9|7462.9|6
1626291900000|2021-07-14 19:45:00|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7487.2|7462.2|5
1626292200000|2021-07-14 19:50:00|7487.8|7462.8|7488.1|7463.1|7488.2|7463.2|7485.1|7460.1|15
1626292500000|2021-07-14 19:55:00|7488|7463|7488|7463|7488|7463|7488|7463|1
1626312600000|2021-07-15 01:30:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1626312900000|2021-07-15 01:35:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626313800000|2021-07-15 01:50:00|7495.5|7470.5|7495.5|7470.5|7495.5|7470.5|7495.5|7470.5|1
1626314100000|2021-07-15 01:55:00|7494|7469|7494|7469|7494|7469|7494|7469|1
1626314400000|2021-07-15 02:00:00|7495.6|7470.6|7495.6|7470.6|7495.6|7470.6|7495.6|7470.6|1
1626315300000|2021-07-15 02:15:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626315600000|2021-07-15 02:20:00|7497.5|7472.5|7497.3|7472.3|7497.5|7472.5|7496.3|7471.3|5
1626316200000|2021-07-15 02:30:00|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|1
1626316500000|2021-07-15 02:35:00|7493|7468|7494.5|7469.5|7494.5|7469.5|7493|7468|3
1626316800000|2021-07-15 02:40:00|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|7496.8|7471.8|1
1626318600000|2021-07-15 03:10:00|7496.3|7471.3|7496.3|7471.3|7497.3|7472.3|7496.3|7471.3|21
1626318900000|2021-07-15 03:15:00|7496.4|7471.4|7496.5|7471.5|7496.5|7471.5|7494.8|7469.8|7
1626319200000|2021-07-15 03:20:00|7497.8|7472.8|7495.8|7470.8|7497.8|7472.8|7495.8|7470.8|4
1626319800000|2021-07-15 03:30:00|7495|7470|7494.1|7469.1|7495|7470|7493.6|7468.6|9
1626320100000|2021-07-15 03:35:00|7489.1|7474.1|7493.1|7468.1|7496.1|7474.1|7489.1|7468.1|32
1626320400000|2021-07-15 03:40:00|7488.6|7473.6|7489.6|7474.6|7489.6|7474.6|7488.6|7473.6|13
1626320700000|2021-07-15 03:45:00|7489|7474|7486.3|7471.3|7489|7474|7486|7471|26
1626321000000|2021-07-15 03:50:00|7486.1|7471.1|7486.3|7471.3|7487|7472|7484.6|7469.6|26
1626321300000|2021-07-15 03:55:00|7486.1|7471.1|7484.3|7469.3|7486.4|7471.4|7484|7469|39
1626321600000|2021-07-15 04:00:00|7484.5|7469.5|7485.1|7470.1|7485.3|7470.3|7484.3|7469.3|18
1626321900000|2021-07-15 04:05:00|7485.3|7470.3|7482.9|7467.9|7485.7|7470.7|7482.9|7467.9|19
1626322200000|2021-07-15 04:10:00|7482.8|7467.8|7483.6|7468.6|7483.9|7468.9|7482.6|7467.6|24
1626322500000|2021-07-15 04:15:00|7483.9|7468.9|7483.9|7468.9|7484.1|7469.1|7483.3|7468.3|14
1626322800000|2021-07-15 04:20:00|7483.6|7468.6|7482.4|7467.4|7483.9|7468.9|7482.4|7467.4|10
1626323100000|2021-07-15 04:25:00|7482.5|7467.5|7480.7|7465.7|7482.6|7467.6|7480.5|7465.5|41
1626323400000|2021-07-15 04:30:00|7480.8|7465.8|7482|7467|7484|7469|7480.3|7465.3|117
1626323700000|2021-07-15 04:35:00|7481.8|7466.8|7482.8|7467.8|7483|7468|7481.3|7466.3|38
1626324000000|2021-07-15 04:40:00|7482.7|7467.7|7484.8|7469.8|7486|7471|7482.2|7467.2|83
1626324300000|2021-07-15 04:45:00|7484.9|7469.9|7485|7470|7485.5|7470.5|7484.6|7469.6|48
1626324600000|2021-07-15 04:50:00|7485.5|7470.5|7488.6|7473.6|7489.1|7474.1|7485.4|7470.4|102
1626324900000|2021-07-15 04:55:00|7488.7|7473.7|7490.2|7475.2|7490.5|7475.5|7488.6|7473.6|73
1626325200000|2021-07-15 05:00:00|7490.3|7475.3|7488.8|7473.8|7490.9|7475.9|7488.2|7473.2|92
1626325500000|2021-07-15 05:05:00|7488.6|7473.6|7487.9|7472.9|7488.6|7473.6|7487.9|7472.9|37
1626325800000|2021-07-15 05:10:00|7488.4|7473.4|7485.8|7470.8|7488.4|7473.4|7485.8|7470.8|46
1626326100000|2021-07-15 05:15:00|7486|7471|7485.3|7470.3|7486.7|7471.7|7485.1|7470.1|30
1626326400000|2021-07-15 05:20:00|7485.2|7470.2|7484.7|7469.7|7485.2|7470.2|7484.1|7469.1|47
1626326700000|2021-07-15 05:25:00|7485.1|7470.1|7484.5|7469.5|7485.2|7470.2|7483.9|7468.9|69
1626327000000|2021-07-15 05:30:00|7484.8|7469.8|7485.2|7470.2|7485.6|7470.6|7484.7|7469.7|30
1626327300000|2021-07-15 05:35:00|7485.1|7470.1|7485.7|7470.7|7485.7|7470.7|7484.8|7469.8|28
1626327600000|2021-07-15 05:40:00|7485.6|7470.6|7487.2|7472.2|7488.1|7473.1|7485.6|7470.6|101
1626327900000|2021-07-15 05:45:00|7487.1|7472.1|7485.9|7470.9|7488.1|7473.1|7485.9|7470.9|35
1626328200000|2021-07-15 05:50:00|7486.1|7471.1|7485.4|7470.4|7486.1|7471.1|7485.4|7470.4|27
1626328500000|2021-07-15 05:55:00|7485.5|7470.5|7485.1|7470.1|7486.2|7471.2|7484.7|7469.7|48
1626328800000|2021-07-15 06:00:00|7485.3|7470.3|7483.7|7468.7|7485.8|7470.8|7483.6|7468.6|55
1626329100000|2021-07-15 06:05:00|7483.9|7468.9|7483.7|7468.7|7484.1|7469.1|7483.6|7468.6|33
1626329400000|2021-07-15 06:10:00|7483.9|7468.9|7485.2|7470.2|7485.4|7470.4|7483.9|7468.9|32
1626329700000|2021-07-15 06:15:00|7485.1|7470.1|7485.8|7470.8|7486|7471|7484.7|7469.7|44
1626330000000|2021-07-15 06:20:00|7485.9|7470.9|7485.8|7470.8|7486.1|7471.1|7485.2|7470.2|33
1626330300000|2021-07-15 06:25:00|7485.7|7470.7|7485.6|7470.6|7485.8|7470.8|7485.2|7470.2|18
1626330600000|2021-07-15 06:30:00|7485.7|7470.7|7486.7|7471.7|7486.8|7471.8|7485.5|7470.5|28
1626330900000|2021-07-15 06:35:00|7486.8|7471.8|7486|7471|7487.3|7472.3|7485.8|7470.8|37
1626331200000|2021-07-15 06:40:00|7485.8|7470.8|7485.9|7470.9|7486.7|7471.7|7485.7|7470.7|56
1626331500000|2021-07-15 06:45:00|7486|7471|7487|7472|7487.1|7472.1|7485.8|7470.8|48
1626331800000|2021-07-15 06:50:00|7487.1|7472.1|7487|7472|7487.7|7472.7|7486.3|7471.3|56
1626332100000|2021-07-15 06:55:00|7487.1|7472.1|7487.6|7472.6|7488.9|7473.9|7487.1|7472.1|82
1626332400000|2021-07-15 07:00:00|7487.7|7472.7|7488.6|7473.6|7489.3|7474.3|7487.6|7472.6|84
1626332700000|2021-07-15 07:05:00|7488.7|7473.7|7490.2|7475.2|7490.7|7475.7|7488.4|7473.4|84
1626333000000|2021-07-15 07:10:00|7490.1|7475.1|7489.8|7474.8|7490.3|7475.3|7489.3|7474.3|47
1626333300000|2021-07-15 07:15:00|7489.7|7474.7|7489.7|7474.7|7490.3|7475.3|7489.1|7474.1|37
1626333600000|2021-07-15 07:20:00|7489.8|7474.8|7491.3|7476.3|7491.6|7476.6|7489.8|7474.8|70
1626333900000|2021-07-15 07:25:00|7491.2|7476.2|7491.1|7476.1|7491.6|7476.6|7490.7|7475.7|50
1626334200000|2021-07-15 07:30:00|7491.2|7476.2|7490.2|7475.2|7491.3|7476.3|7490.1|7475.1|50
1626334500000|2021-07-15 07:35:00|7490.1|7475.1|7489.5|7474.5|7490.1|7475.1|7488.4|7473.4|83
1626334800000|2021-07-15 07:40:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7488.3|7473.3|34
1626335100000|2021-07-15 07:45:00|7489.4|7474.4|7489.6|7474.6|7490|7475|7489.1|7474.1|38
1626335400000|2021-07-15 07:50:00|7489.5|7474.5|7488.6|7473.6|7490|7475|7488.3|7473.3|65
1626335700000|2021-07-15 07:55:00|7488.8|7473.8|7489.2|7474.2|7489.8|7474.8|7488.6|7473.6|74
1626336000000|2021-07-15 08:00:00|7489.3|7474.3|7488.4|7473.4|7489.9|7474.9|7488.2|7473.2|71
1626336300000|2021-07-15 08:05:00|7488.3|7473.3|7487.4|7472.4|7488.3|7473.3|7486.9|7471.9|41
1626336600000|2021-07-15 08:10:00|7487.5|7472.5|7488.3|7473.3|7488.3|7473.3|7486.2|7471.2|56
1626336900000|2021-07-15 08:15:00|7488.2|7473.2|7487.4|7472.4|7488.3|7473.3|7487.2|7472.2|32
1626337200000|2021-07-15 08:20:00|7487.5|7472.5|7487.4|7472.4|7488.4|7473.4|7486.9|7471.9|64
1626337500000|2021-07-15 08:25:00|7487.1|7472.1|7487.4|7472.4|7487.8|7472.8|7486.6|7471.6|47
1626337800000|2021-07-15 08:30:00|7487.5|7472.5|7487.4|7472.4|7487.7|7472.7|7487.1|7472.1|39
1626338100000|2021-07-15 08:35:00|7487.5|7472.5|7488.3|7473.3|7488.5|7473.5|7487.3|7472.3|43
1626338400000|2021-07-15 08:40:00|7488.2|7473.2|7488.2|7473.2|7489.1|7474.1|7488|7473|67
1626338700000|2021-07-15 08:45:00|7488.4|7473.4|7488.6|7473.6|7488.9|7473.9|7488.2|7473.2|51
1626339000000|2021-07-15 08:50:00|7488.7|7473.7|7489|7474|7489|7474|7488.6|7473.6|11
1626339300000|2021-07-15 08:55:00|7489.1|7474.1|7489.4|7474.4|7489.6|7474.6|7488.7|7473.7|42
1626339600000|2021-07-15 09:00:00|7489.5|7474.5|7489.5|7474.5|7489.6|7474.6|7489.1|7474.1|41
1626339900000|2021-07-15 09:05:00|7489.4|7474.4|7489.9|7474.9|7490|7475|7489.3|7474.3|29
1626340200000|2021-07-15 09:10:00|7489.8|7474.8|7490.2|7475.2|7491.2|7476.2|7489.8|7474.8|36
1626340500000|2021-07-15 09:15:00|7490.1|7475.1|7490.4|7475.4|7490.9|7475.9|7490.1|7475.1|63
1626340800000|2021-07-15 09:20:00|7490.3|7475.3|7489.4|7474.4|7490.3|7475.3|7488.8|7473.8|38
1626341100000|2021-07-15 09:25:00|7489.3|7474.3|7489.2|7474.2|7489.4|7474.4|7489.2|7474.2|10
1626341400000|2021-07-15 09:30:00|7489.4|7474.4|7489.3|7474.3|7489.4|7474.4|7488.6|7473.6|27
1626341700000|2021-07-15 09:35:00|7489.2|7474.2|7489.1|7474.1|7489.9|7474.9|7489.1|7474.1|50
1626342000000|2021-07-15 09:40:00|7488.8|7473.8|7489.1|7474.1|7489.4|7474.4|7488.8|7473.8|16
1626342300000|2021-07-15 09:45:00|7488.8|7473.8|7489.3|7474.3|7490|7475|7488.7|7473.7|32
1626342600000|2021-07-15 09:50:00|7489.4|7474.4|7489.6|7474.6|7489.7|7474.7|7489.3|7474.3|14
1626342900000|2021-07-15 09:55:00|7489.7|7474.7|7489.3|7474.3|7489.9|7474.9|7489|7474|29
1626343200000|2021-07-15 10:00:00|7489.2|7474.2|7487.8|7472.8|7489.2|7474.2|7486.9|7471.9|128
1626343500000|2021-07-15 10:05:00|7487.7|7472.7|7486.3|7471.3|7487.8|7472.8|7485.8|7470.8|136
1626343800000|2021-07-15 10:10:00|7486.2|7471.2|7486.1|7471.1|7487.1|7472.1|7485.6|7470.6|161
1626344100000|2021-07-15 10:15:00|7486|7471|7484.6|7469.6|7486.7|7471.7|7484.6|7469.6|74
1626344400000|2021-07-15 10:20:00|7484.7|7469.7|7484.3|7469.3|7484.9|7469.9|7484.2|7469.2|31
1626344700000|2021-07-15 10:25:00|7484.4|7469.4|7484.6|7469.6|7485.2|7470.2|7484.3|7469.3|34
1626345000000|2021-07-15 10:30:00|7484.9|7469.9|7486.6|7471.6|7487|7472|7484.9|7469.9|66
1626345300000|2021-07-15 10:35:00|7486.4|7471.4|7486|7471|7486.4|7471.4|7485.4|7470.4|38
1626345600000|2021-07-15 10:40:00|7486.1|7471.1|7486.7|7471.7|7486.8|7471.8|7486|7471|43
1626345900000|2021-07-15 10:45:00|7486.5|7471.5|7487.8|7472.8|7488.1|7473.1|7486.5|7471.5|110
1626346200000|2021-07-15 10:50:00|7487.9|7472.9|7487.5|7472.5|7488.1|7473.1|7487.2|7472.2|92
1626346500000|2021-07-15 10:55:00|7487.2|7472.2|7488.7|7473.7|7488.9|7473.9|7486.9|7471.9|69
1626346800000|2021-07-15 11:00:00|7489|7474|7489.3|7474.3|7489.3|7474.3|7488|7473|49
1626347100000|2021-07-15 11:05:00|7489.6|7474.6|7489.6|7474.6|7490.1|7475.1|7489.5|7474.5|30
1626347400000|2021-07-15 11:10:00|7489.5|7474.5|7490.8|7475.8|7490.8|7475.8|7489.5|7474.5|32
1626347700000|2021-07-15 11:15:00|7490.7|7475.7|7492.5|7477.5|7492.9|7477.9|7490.2|7475.2|56
1626348000000|2021-07-15 11:20:00|7492.3|7477.3|7492|7477|7492.5|7477.5|7491.1|7476.1|88
1626348300000|2021-07-15 11:25:00|7491.9|7476.9|7490.7|7475.7|7493|7478|7490.7|7475.7|89
1626348600000|2021-07-15 11:30:00|7490.5|7475.5|7490.2|7475.2|7490.5|7475.5|7490.1|7475.1|6
1626348900000|2021-07-15 11:35:00|7490.3|7475.3|7496.6|7471.6|7496.8|7476.8|7490.3|7471.6|9
1626349200000|2021-07-15 11:40:00|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|7496.5|7471.5|1
1626349500000|2021-07-15 11:45:00|7496.6|7471.6|7496.7|7471.7|7496.7|7471.7|7496.6|7471.6|2
1626349800000|2021-07-15 11:50:00|7496.6|7471.6|7491.8|7476.8|7496.6|7476.8|7490.4|7470.7|84
1626350100000|2021-07-15 11:55:00|7491.7|7476.7|7491.2|7476.2|7496.6|7477.1|7490.8|7471.1|85
1626350400000|2021-07-15 12:00:00|7491.5|7476.5|7492.1|7477.1|7492.6|7477.6|7491.3|7476.3|155
1626350700000|2021-07-15 12:05:00|7492.2|7477.2|7492.4|7477.4|7492.5|7477.5|7491.9|7476.9|99
1626351000000|2021-07-15 12:10:00|7492.6|7477.6|7492.6|7477.6|7492.9|7477.9|7492.1|7477.1|103
1626351300000|2021-07-15 12:15:00|7492.7|7477.7|7491.9|7476.9|7492.9|7477.9|7491.8|7476.8|51
1626351600000|2021-07-15 12:20:00|7496.9|7471.9|7495.9|7470.9|7497|7476.9|7491.4|7470.8|34
1626351900000|2021-07-15 12:25:00|7490.6|7475.6|7495.9|7470.9|7496|7476|7490.6|7470.9|14
1626352200000|2021-07-15 12:30:00|7495.8|7470.8|7490.4|7475.4|7496.6|7476.6|7490.3|7470.8|45
1626352500000|2021-07-15 12:35:00|7490.3|7475.3|7490.4|7475.4|7490.5|7475.5|7490.3|7475.3|4
1626352800000|2021-07-15 12:40:00|7490.9|7475.9|7490.1|7475.1|7490.9|7475.9|7490.1|7475.1|4
1626353100000|2021-07-15 12:45:00|7490.2|7475.2|7491.4|7476.4|7491.7|7476.7|7490.2|7475.2|15
1626353400000|2021-07-15 12:50:00|7491.5|7476.5|7491|7476|7491.6|7476.6|7490.6|7475.6|38
1626353700000|2021-07-15 12:55:00|7490.8|7475.8|7491.6|7476.6|7491.6|7476.6|7490.8|7475.8|11
1626354000000|2021-07-15 13:00:00|7491.5|7476.5|7491.6|7476.6|7491.7|7476.7|7491.4|7476.4|17
1626354300000|2021-07-15 13:05:00|7491.5|7476.5|7491.3|7466.3|7493.6|7476.5|7489.8|7466.2|53
1626354600000|2021-07-15 13:10:00|7492.2|7467.2|7494.6|7469.6|7494.6|7469.6|7491|7466|81
1626354900000|2021-07-15 13:15:00|7494.5|7469.5|7494.8|7469.8|7494.8|7469.8|7494.5|7469.5|10
1626355200000|2021-07-15 13:20:00|7494.7|7469.7|7493.6|7468.6|7494.7|7469.7|7492.4|7467.4|129
1626355500000|2021-07-15 13:25:00|7493.7|7468.7|7488.9|7473.9|7494.1|7473.9|7488.9|7468.5|44
1626355800000|2021-07-15 13:30:00|7494.3|7469.3|7492|7467|7494.3|7473.8|7487.6|7466.6|157
1626356100000|2021-07-15 13:35:00|7493.5|7468.5|7490.2|7465.2|7493.8|7470.6|7485.4|7465|95
1626356400000|2021-07-15 13:40:00|7490.1|7465.1|7491.8|7466.8|7491.8|7466.8|7490.1|7465.1|37
1626356700000|2021-07-15 13:45:00|7486.8|7471.8|7486.8|7471.8|7487.3|7472.3|7486.6|7471.6|5
1626357000000|2021-07-15 13:50:00|7486.5|7471.5|7491.3|7466.3|7492|7471.8|7485.8|7465.8|39
1626357300000|2021-07-15 13:55:00|7491.2|7466.2|7490.6|7465.6|7491.2|7466.2|7490.3|7465.3|37
1626357600000|2021-07-15 14:00:00|7490.5|7465.5|7490.2|7465.2|7490.6|7465.6|7490.1|7465.1|17
1626357900000|2021-07-15 14:05:00|7490.1|7465.1|7490.2|7465.2|7490.7|7465.7|7490.1|7465.1|20
1626358200000|2021-07-15 14:10:00|7490.1|7465.1|7485.4|7470.4|7491|7471.5|7485|7465|60
1626358500000|2021-07-15 14:15:00|7485.5|7470.5|7486.4|7471.4|7486.5|7471.5|7485.4|7470.4|40
1626358800000|2021-07-15 14:20:00|7486.3|7471.3|7485.4|7470.4|7486.4|7471.4|7485.3|7470.3|37
1626359100000|2021-07-15 14:25:00|7485.3|7470.3|7487.8|7472.8|7488|7473|7485.3|7470.3|54
1626359400000|2021-07-15 14:30:00|7487.9|7472.9|7487.9|7472.9|7488.4|7473.4|7487|7472|17
1626359700000|2021-07-15 14:35:00|7488|7473|7493.4|7468.4|7493.4|7474.3|7488|7467.4|20
1626360000000|2021-07-15 14:40:00|7493.3|7468.3|7492.5|7477.5|7493.8|7477.5|7489.4|7468.2|37
1626360300000|2021-07-15 14:45:00|7492.3|7477.3|7490.2|7475.2|7495.6|7477.3|7490.1|7468.3|63
1626360600000|2021-07-15 14:50:00|7490.3|7475.3|7490.1|7475.1|7490.3|7475.3|7489.7|7474.7|100
1626360900000|2021-07-15 14:55:00|7490|7475|7491.8|7476.8|7491.8|7476.8|7489.7|7474.7|49
1626361200000|2021-07-15 15:00:00|7491.7|7476.7|7491.5|7476.5|7491.8|7476.8|7491.1|7476.1|15
1626361500000|2021-07-15 15:05:00|7491.3|7476.3|7490.9|7475.9|7491.3|7476.3|7490.9|7475.9|4
1626361800000|2021-07-15 15:10:00|7490.8|7475.8|7491.1|7476.1|7491.1|7476.1|7490.8|7475.8|4
1626362100000|2021-07-15 15:15:00|7493.6|7468.6|7494.5|7469.5|7494.8|7474.4|7488.9|7468.2|27
1626362400000|2021-07-15 15:20:00|7494|7469|7495.5|7470.5|7496.1|7475.6|7488.4|7468.6|28
1626362700000|2021-07-15 15:25:00|7490.7|7475.7|7490.8|7475.8|7490.8|7475.8|7490.7|7475.7|2
1626363000000|2021-07-15 15:30:00|7490.6|7475.6|7490|7475|7490.6|7475.6|7490|7475|7
1626363300000|2021-07-15 15:35:00|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|7490.1|7475.1|1
1626363600000|2021-07-15 15:40:00|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|7489.8|7474.8|1
1626364200000|2021-07-15 15:50:00|7489.4|7474.4|7489.5|7474.5|7489.5|7474.5|7489.4|7474.4|2
1626364500000|2021-07-15 15:55:00|7489.8|7474.8|7489.9|7474.9|7490|7475|7489.7|7474.7|7
1626364800000|2021-07-15 16:00:00|7489.8|7474.8|7490.5|7475.5|7490.6|7475.6|7489.8|7474.8|7
1626365100000|2021-07-15 16:05:00|7490.6|7475.6|7495.9|7470.9|7495.9|7476|7490.5|7470.9|7
1626365400000|2021-07-15 16:10:00|7495.8|7470.8|7495.8|7470.8|7495.8|7470.8|7495.8|7470.8|1
1626365700000|2021-07-15 16:15:00|7495.9|7470.9|7495.9|7470.9|7496.2|7471.2|7495.8|7470.8|31
1626366000000|2021-07-15 16:20:00|7496|7471|7495.9|7470.9|7496.1|7471.1|7495.8|7470.8|10
1626366300000|2021-07-15 16:25:00|7496|7471|7495.8|7470.8|7496|7471|7495.8|7470.8|16
1626366600000|2021-07-15 16:30:00|7495.9|7470.9|7491.6|7476.6|7496.2|7476.6|7491.1|7470.9|37
1626366900000|2021-07-15 16:35:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.3|7476.3|44
1626367200000|2021-07-15 16:40:00|7491.4|7476.4|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|26
1626367500000|2021-07-15 16:45:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.5|7476.5|31
1626367800000|2021-07-15 16:50:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|9
1626368100000|2021-07-15 16:55:00|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|7491.4|7476.4|1
1626368400000|2021-07-15 17:00:00|7491.5|7476.5|7491.3|7476.3|7491.5|7476.5|7491.3|7476.3|25
1626368700000|2021-07-15 17:05:00|7491.2|7476.2|7491.3|7476.3|7491.3|7476.3|7491.1|7476.1|10
1626369000000|2021-07-15 17:10:00|7491.2|7476.2|7491.5|7476.5|7491.6|7476.6|7491.1|7476.1|8
1626369300000|2021-07-15 17:15:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.3|7476.3|9
1626369600000|2021-07-15 17:20:00|7491.4|7476.4|7491.6|7476.6|7491.7|7476.7|7491.1|7476.1|52
1626369900000|2021-07-15 17:25:00|7491.5|7476.5|7491.5|7476.5|7491.7|7476.7|7491.4|7476.4|6
1626370200000|2021-07-15 17:30:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|1
1626370500000|2021-07-15 17:35:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|25
1626370800000|2021-07-15 17:40:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|26
1626371400000|2021-07-15 17:50:00|7491.3|7476.3|7492.1|7477.1|7492.1|7477.1|7491.3|7476.3|7
1626371700000|2021-07-15 17:55:00|7491.9|7476.9|7491.5|7476.5|7492|7477|7491.4|7476.4|8
1626372000000|2021-07-15 18:00:00|7491.8|7476.8|7491.6|7476.6|7492|7477|7491.3|7476.3|20
1626372300000|2021-07-15 18:05:00|7491.7|7476.7|7491.3|7476.3|7492.4|7477.4|7491.3|7476.3|11
1626372600000|2021-07-15 18:10:00|7491.7|7476.7|7492.3|7477.3|7492.6|7477.6|7491.6|7476.6|16
1626372900000|2021-07-15 18:15:00|7492.4|7477.4|7491.1|7476.1|7493.1|7478.1|7490.6|7475.6|24
1626373200000|2021-07-15 18:20:00|7491|7476|7490.7|7475.7|7491|7476|7490.5|7475.5|4
1626373800000|2021-07-15 18:30:00|7490.9|7475.9|7491.9|7476.9|7492|7477|7490.9|7475.9|11
1626374400000|2021-07-15 18:40:00|7492|7477|7491.9|7476.9|7492|7477|7491.9|7476.9|2
1626375000000|2021-07-15 18:50:00|7492|7477|7491.9|7476.9|7492|7477|7491.9|7476.9|2
1626375300000|2021-07-15 18:55:00|7492|7477|7492|7477|7492|7477|7491.9|7476.9|7
1626375600000|2021-07-15 19:00:00|7491.9|7476.9|7490.7|7475.7|7492|7477|7490.5|7475.5|9
1626376800000|2021-07-15 19:20:00|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|2
1626377700000|2021-07-15 19:35:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.5|7475.5|4
1626378000000|2021-07-15 19:40:00|7490.6|7475.6|7490.8|7475.8|7490.8|7475.8|7490.6|7475.6|2
1626378300000|2021-07-15 19:45:00|7491|7476|7490.8|7475.8|7491|7476|7490.8|7475.8|3
1626378900000|2021-07-15 19:55:00|7490.6|7475.6|7490|7475|7490.7|7475.7|7490|7475|4
1626399000000|2021-07-16 01:30:00|7495|7470|7492.6|7467.6|7495|7470|7492.6|7467.6|3
1626399600000|2021-07-16 01:40:00|7493|7468|7493|7468|7493|7468|7493|7468|1
1626399900000|2021-07-16 01:45:00|7493.5|7468.5|7495|7470|7496.3|7471.3|7493.5|7468.5|7
1626400500000|2021-07-16 01:55:00|7499|7474|7498.5|7473.5|7499.1|7474.1|7497.6|7472.6|6
1626400800000|2021-07-16 02:00:00|7498.4|7473.4|7498.5|7473.5|7500|7475|7498.4|7473.4|5
1626401700000|2021-07-16 02:15:00|7498|7473|7498|7473|7498|7473|7498|7473|1
1626403200000|2021-07-16 02:40:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1626403800000|2021-07-16 02:50:00|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|1
1626404100000|2021-07-16 02:55:00|7497.2|7472.2|7494.7|7469.7|7497.2|7472.2|7494.7|7469.7|4
1626404400000|2021-07-16 03:00:00|7494.8|7469.8|7494.5|7469.5|7494.9|7469.9|7494.2|7469.2|8
1626404700000|2021-07-16 03:05:00|7494.1|7469.1|7494.8|7469.8|7494.8|7469.8|7494.1|7469.1|3
1626405000000|2021-07-16 03:10:00|7494.7|7469.7|7494.7|7469.7|7494.7|7469.7|7494.6|7469.6|3
1626405300000|2021-07-16 03:15:00|7494.6|7469.6|7494.7|7469.7|7494.7|7469.7|7494.6|7469.6|6
1626405600000|2021-07-16 03:20:00|7494.6|7469.6|7495|7470|7495|7470|7494.6|7469.6|3
1626405900000|2021-07-16 03:25:00|7494.9|7469.9|7495|7470|7495|7470|7494.9|7469.9|6
1626406200000|2021-07-16 03:30:00|7494.7|7469.7|7494.9|7469.9|7494.9|7469.9|7493.9|7468.9|5
1626406500000|2021-07-16 03:35:00|7490|7475|7490.4|7475.4|7496.6|7476.5|7490|7469.8|33
1626406800000|2021-07-16 03:40:00|7490.3|7475.3|7491.1|7476.1|7491.1|7476.1|7489.5|7474.5|24
1626407100000|2021-07-16 03:45:00|7490.9|7475.9|7490.6|7475.6|7490.9|7475.9|7490|7475|39
1626407400000|2021-07-16 03:50:00|7490.7|7475.7|7490.3|7475.3|7491.6|7476.6|7490.3|7475.3|24
1626407700000|2021-07-16 03:55:00|7490.2|7475.2|7490.6|7475.6|7490.6|7475.6|7490.2|7475.2|8
1626408000000|2021-07-16 04:00:00|7490.3|7475.3|7489.5|7474.5|7490.3|7475.3|7489.5|7474.5|7
1626408300000|2021-07-16 04:05:00|7489.8|7474.8|7488.5|7473.5|7489.8|7474.8|7488.5|7473.5|12
1626408600000|2021-07-16 04:10:00|7488|7473|7488.6|7473.6|7488.6|7473.6|7488|7473|12
1626408900000|2021-07-16 04:15:00|7488.2|7473.2|7488.8|7473.8|7488.8|7473.8|7487.6|7472.6|22
1626409200000|2021-07-16 04:20:00|7488.7|7473.7|7489.1|7474.1|7489.1|7474.1|7488.7|7473.7|6
1626409500000|2021-07-16 04:25:00|7489.2|7474.2|7488.9|7473.9|7489.3|7474.3|7488.8|7473.8|20
1626409800000|2021-07-16 04:30:00|7488.8|7473.8|7488.3|7473.3|7489.3|7474.3|7488.3|7473.3|48
1626410100000|2021-07-16 04:35:00|7488.4|7473.4|7488.8|7473.8|7488.9|7473.9|7488.3|7473.3|43
1626410400000|2021-07-16 04:40:00|7488.7|7473.7|7487.2|7472.2|7488.8|7473.8|7486.7|7471.7|41
1626410700000|2021-07-16 04:45:00|7487.3|7472.3|7486.8|7471.8|7487.8|7472.8|7486.3|7471.3|21
1626411000000|2021-07-16 04:50:00|7486.7|7471.7|7486.9|7471.9|7487.1|7472.1|7486.2|7471.2|92
1626411300000|2021-07-16 04:55:00|7487|7472|7487.1|7472.1|7487.3|7472.3|7486.7|7471.7|33
1626411600000|2021-07-16 05:00:00|7487.2|7472.2|7486.2|7471.2|7487.2|7472.2|7485.8|7470.8|23
1626411900000|2021-07-16 05:05:00|7486.7|7471.7|7486|7471|7486.7|7471.7|7485.7|7470.7|42
1626412200000|2021-07-16 05:10:00|7485.7|7470.7|7486.5|7471.5|7486.6|7471.6|7485.7|7470.7|20
1626412500000|2021-07-16 05:15:00|7486.7|7471.7|7488.4|7473.4|7488.4|7473.4|7486.7|7471.7|31
1626412800000|2021-07-16 05:20:00|7488.3|7473.3|7489.6|7474.6|7489.7|7474.7|7488|7473|53
1626413100000|2021-07-16 05:25:00|7489.8|7474.8|7490.3|7475.3|7490.8|7475.8|7489.6|7474.6|37
1626413400000|2021-07-16 05:30:00|7490.2|7475.2|7489.3|7474.3|7490.4|7475.4|7489.2|7474.2|41
1626413700000|2021-07-16 05:35:00|7489.2|7474.2|7489.7|7474.7|7489.7|7474.7|7489.2|7474.2|45
1626414000000|2021-07-16 05:40:00|7489.6|7474.6|7489.4|7474.4|7489.6|7474.6|7488.8|7473.8|29
1626414300000|2021-07-16 05:45:00|7489.6|7474.6|7490.1|7475.1|7490.2|7475.2|7488.4|7473.4|41
1626414600000|2021-07-16 05:50:00|7489.5|7474.5|7491.6|7476.6|7491.9|7476.9|7489.1|7474.1|57
1626414900000|2021-07-16 05:55:00|7491.5|7476.5|7493|7478|7493.2|7478.2|7491|7476|108
1626415200000|2021-07-16 06:00:00|7493.1|7478.1|7495.1|7480.1|7495.5|7480.5|7492.7|7477.7|138
1626415500000|2021-07-16 06:05:00|7495.2|7480.2|7496.1|7481.1|7496.2|7481.2|7494.3|7479.3|97
1626415800000|2021-07-16 06:10:00|7495.7|7480.7|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|27
1626416100000|2021-07-16 06:15:00|7495.6|7480.6|7496.8|7481.8|7497|7482|7494.6|7479.6|84
1626416400000|2021-07-16 06:20:00|7496.5|7481.5|7497.3|7482.3|7497.4|7482.4|7495.3|7480.3|57
1626416700000|2021-07-16 06:25:00|7497.1|7482.1|7495.5|7480.5|7497.1|7482.1|7494.8|7479.8|49
1626417000000|2021-07-16 06:30:00|7495.4|7480.4|7495.4|7480.4|7495.7|7480.7|7495.1|7480.1|42
1626417300000|2021-07-16 06:35:00|7495.5|7480.5|7496|7481|7496.1|7481.1|7495.3|7480.3|27
1626417600000|2021-07-16 06:40:00|7496.6|7481.6|7495.9|7480.9|7496.8|7481.8|7495.7|7480.7|31
1626417900000|2021-07-16 06:45:00|7495.8|7480.8|7496.5|7481.5|7496.8|7481.8|7495.8|7480.8|29
1626418200000|2021-07-16 06:50:00|7496.2|7481.2|7496.3|7481.3|7496.7|7481.7|7496.1|7481.1|41
1626418500000|2021-07-16 06:55:00|7496.2|7481.2|7492.7|7477.7|7496.2|7481.2|7492.7|7477.7|70
1626418800000|2021-07-16 07:00:00|7492.9|7477.9|7493|7478|7494.3|7479.3|7492.7|7477.7|83
1626419100000|2021-07-16 07:05:00|7493.1|7478.1|7492.7|7477.7|7493.7|7478.7|7492.7|7477.7|49
1626419400000|2021-07-16 07:10:00|7492.8|7477.8|7492.2|7477.2|7492.9|7477.9|7492|7477|48
1626419700000|2021-07-16 07:15:00|7492.1|7477.1|7493.2|7478.2|7493.2|7478.2|7492.1|7477.1|50
1626420000000|2021-07-16 07:20:00|7493.1|7478.1|7492.7|7477.7|7493.3|7478.3|7492.7|7477.7|24
1626420300000|2021-07-16 07:25:00|7492.8|7477.8|7493.5|7478.5|7493.8|7478.8|7492.6|7477.6|35
1626420600000|2021-07-16 07:30:00|7493.6|7478.6|7495|7480|7496.9|7481.9|7493.5|7478.5|133
1626420900000|2021-07-16 07:35:00|7495.1|7480.1|7497.3|7482.3|7497.4|7482.4|7495.1|7480.1|63
1626421200000|2021-07-16 07:40:00|7497.7|7482.7|7496.7|7481.7|7497.8|7482.8|7496.5|7481.5|52
1626421500000|2021-07-16 07:45:00|7496.8|7481.8|7495.8|7480.8|7497.2|7482.2|7495.5|7480.5|82
1626421800000|2021-07-16 07:50:00|7495.9|7480.9|7499|7484|7499|7484|7495.9|7480.9|86
1626422100000|2021-07-16 07:55:00|7499.1|7484.1|7499.3|7484.3|7500.2|7485.2|7498|7483|120
1626422400000|2021-07-16 08:00:00|7499.5|7484.5|7499.9|7484.9|7500.7|7485.7|7499|7484|80
1626422700000|2021-07-16 08:05:00|7500.1|7485.1|7497.2|7482.2|7500.2|7485.2|7496.8|7481.8|150
1626423000000|2021-07-16 08:10:00|7497|7482|7496.9|7481.9|7498.5|7483.5|7496.7|7481.7|168
1626423300000|2021-07-16 08:15:00|7496.8|7481.8|7495.4|7480.4|7497.5|7482.5|7495.3|7480.3|82
1626423600000|2021-07-16 08:20:00|7495.5|7480.5|7494.5|7479.5|7496.3|7481.3|7494.4|7479.4|84
1626423900000|2021-07-16 08:25:00|7494.6|7479.6|7493.2|7478.2|7494.6|7479.6|7492.3|7477.3|99
1626424200000|2021-07-16 08:30:00|7493.4|7478.4|7492.8|7477.8|7493.5|7478.5|7492.1|7477.1|115
1626424500000|2021-07-16 08:35:00|7492.9|7477.9|7492.6|7477.6|7493.7|7478.7|7492.1|7477.1|96
1626424800000|2021-07-16 08:40:00|7492.4|7477.4|7491|7476|7492.9|7477.9|7490.5|7475.5|91
1626425100000|2021-07-16 08:45:00|7490.8|7475.8|7492.2|7477.2|7492.2|7477.2|7490.1|7475.1|86
1626425400000|2021-07-16 08:50:00|7492.3|7477.3|7490.6|7475.6|7492.5|7477.5|7490.3|7475.3|35
1626425700000|2021-07-16 08:55:00|7490.7|7475.7|7491.8|7476.8|7491.9|7476.9|7490.5|7475.5|45
1626426000000|2021-07-16 09:00:00|7491.9|7476.9|7492.6|7477.6|7493.1|7478.1|7491.4|7476.4|45
1626426300000|2021-07-16 09:05:00|7492.8|7477.8|7493.4|7478.4|7493.5|7478.5|7492.3|7477.3|49
1626426600000|2021-07-16 09:10:00|7493.3|7478.3|7492.6|7477.6|7493.5|7478.5|7492.6|7477.6|15
1626426900000|2021-07-16 09:15:00|7492.8|7477.8|7493.2|7478.2|7493.2|7478.2|7492.6|7477.6|49
1626427200000|2021-07-16 09:20:00|7493.1|7478.1|7494|7479|7494|7479|7492.9|7477.9|26
1626427500000|2021-07-16 09:25:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.1|7478.1|24
1626427800000|2021-07-16 09:30:00|7493.6|7478.6|7493.7|7478.7|7494.2|7479.2|7493.1|7478.1|35
1626428100000|2021-07-16 09:35:00|7493.4|7478.4|7490.9|7475.9|7493.4|7478.4|7490.7|7475.7|89
1626428400000|2021-07-16 09:40:00|7490.8|7475.8|7489.9|7474.9|7491|7476|7489.7|7474.7|49
1626428700000|2021-07-16 09:45:00|7489.7|7474.7|7490|7475|7491.1|7476.1|7489.5|7474.5|111
1626429000000|2021-07-16 09:50:00|7489.6|7474.6|7489.1|7474.1|7489.6|7474.6|7487.8|7472.8|65
1626429300000|2021-07-16 09:55:00|7489|7474|7490.8|7475.8|7491.7|7476.7|7489|7474|65
1626429600000|2021-07-16 10:00:00|7490.9|7475.9|7491.4|7476.4|7491.4|7476.4|7490.9|7475.9|46
1626429900000|2021-07-16 10:05:00|7491.7|7476.7|7492.3|7477.3|7492.3|7477.3|7491.5|7476.5|61
1626430200000|2021-07-16 10:10:00|7492.2|7477.2|7492.8|7477.8|7493.6|7478.6|7492.2|7477.2|15
1626430500000|2021-07-16 10:15:00|7492.9|7477.9|7493.4|7478.4|7493.6|7478.6|7492.9|7477.9|16
1626430800000|2021-07-16 10:20:00|7493.3|7478.3|7494.1|7479.1|7494.2|7479.2|7492.9|7477.9|46
1626431100000|2021-07-16 10:25:00|7494.2|7479.2|7494.4|7479.4|7494.6|7479.6|7493.9|7478.9|22
1626431400000|2021-07-16 10:30:00|7494.7|7479.7|7495.3|7480.3|7495.5|7480.5|7494.7|7479.7|57
1626431700000|2021-07-16 10:35:00|7495.2|7480.2|7494.3|7479.3|7495.3|7480.3|7493.8|7478.8|70
1626432000000|2021-07-16 10:40:00|7494.1|7479.1|7493.8|7478.8|7494.2|7479.2|7493.8|7478.8|14
1626432300000|2021-07-16 10:45:00|7494.2|7479.2|7495.1|7480.1|7495.1|7480.1|7493.8|7478.8|36
1626432600000|2021-07-16 10:50:00|7494.9|7479.9|7494.7|7479.7|7494.9|7479.9|7494.7|7479.7|2
1626432900000|2021-07-16 10:55:00|7495|7480|7495.9|7480.9|7496.2|7481.2|7495|7480|23
1626433200000|2021-07-16 11:00:00|7495.7|7480.7|7495.9|7480.9|7496.1|7481.1|7495.7|7480.7|22
1626433500000|2021-07-16 11:05:00|7496|7481|7495.9|7480.9|7496|7481|7495.7|7480.7|34
1626433800000|2021-07-16 11:10:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7495.8|7480.8|16
1626434100000|2021-07-16 11:15:00|7496|7481|7496|7481|7496.2|7481.2|7495.9|7480.9|47
1626434400000|2021-07-16 11:20:00|7495.9|7480.9|7496|7481|7496.7|7481.7|7495.6|7480.6|43
1626434700000|2021-07-16 11:25:00|7496.1|7481.1|7496.1|7481.1|7496.5|7481.5|7496|7481|12
1626435000000|2021-07-16 11:30:00|7496.5|7481.5|7496.9|7481.9|7496.9|7481.9|7496.5|7481.5|8
1626435600000|2021-07-16 11:40:00|7496.6|7481.6|7496.4|7481.4|7496.6|7481.6|7495.7|7480.7|15
1626435900000|2021-07-16 11:45:00|7496.5|7481.5|7496.6|7481.6|7496.6|7481.6|7496.5|7481.5|2
1626436200000|2021-07-16 11:50:00|7496.3|7481.3|7496.7|7481.7|7496.7|7481.7|7496.3|7481.3|6
1626436500000|2021-07-16 11:55:00|7496.9|7481.9|7497.3|7482.3|7497.3|7482.3|7496.9|7481.9|4
1626436800000|2021-07-16 12:00:00|7497.2|7482.2|7496.5|7481.5|7497.2|7482.2|7496.5|7481.5|30
1626437100000|2021-07-16 12:05:00|7496.6|7481.6|7496.6|7481.6|7497.2|7482.2|7496.5|7481.5|25
1626437400000|2021-07-16 12:10:00|7496.7|7481.7|7494.3|7479.3|7496.8|7481.8|7494.2|7479.2|24
1626437700000|2021-07-16 12:15:00|7494.7|7479.7|7494.6|7479.6|7495.4|7480.4|7494.3|7479.3|26
1626438000000|2021-07-16 12:20:00|7499.5|7474.5|7495|7480|7499.9|7480.3|7494.7|7474.4|19
1626438300000|2021-07-16 12:25:00|7495.3|7480.3|7495|7480|7495.3|7480.3|7495|7480|14
1626438600000|2021-07-16 12:30:00|7495.1|7480.1|7496.7|7481.7|7496.8|7481.8|7495|7480|75
1626438900000|2021-07-16 12:35:00|7496.6|7481.6|7496.6|7481.6|7496.7|7481.7|7496.5|7481.5|5
1626439200000|2021-07-16 12:40:00|7496.7|7481.7|7496.4|7481.4|7496.8|7481.8|7496.3|7481.3|23
1626439500000|2021-07-16 12:45:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.4|7481.4|5
1626439800000|2021-07-16 12:50:00|7496.3|7481.3|7500.6|7475.6|7500.7|7481.6|7495|7475.1|74
1626440100000|2021-07-16 12:55:00|7500.5|7475.5|7495.9|7480.9|7501.2|7481.3|7495.5|7475.2|46
1626440400000|2021-07-16 13:00:00|7495.8|7480.8|7496|7481|7496.1|7481.1|7495.7|7480.7|12
1626440700000|2021-07-16 13:05:00|7495.9|7480.9|7495.3|7480.3|7495.9|7480.9|7495.3|7480.3|6
1626441000000|2021-07-16 13:10:00|7494.8|7479.8|7494.3|7479.3|7495.3|7480.3|7494.3|7479.3|9
1626441300000|2021-07-16 13:15:00|7494.2|7479.2|7494.1|7479.1|7494.3|7479.3|7493.8|7478.8|10
1626441600000|2021-07-16 13:20:00|7493.3|7478.3|7493.8|7478.8|7493.8|7478.8|7493.3|7478.3|7
1626441900000|2021-07-16 13:25:00|7493.9|7478.9|7493.8|7478.8|7493.9|7478.9|7493.8|7478.8|2
1626442200000|2021-07-16 13:30:00|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|7493.9|7478.9|1
1626442500000|2021-07-16 13:35:00|7494|7479|7494|7479|7494.3|7479.3|7494|7479|4
1626442800000|2021-07-16 13:40:00|7495.2|7480.2|7495.8|7480.8|7496|7481|7495.2|7480.2|4
1626443100000|2021-07-16 13:45:00|7496|7481|7496.5|7481.5|7496.8|7481.8|7495.9|7480.9|29
1626443400000|2021-07-16 13:50:00|7496.8|7481.8|7496.9|7481.9|7496.9|7481.9|7496.8|7481.8|2
1626443700000|2021-07-16 13:55:00|7496.8|7481.8|7499.8|7474.8|7499.8|7481.8|7494.5|7474.5|11
1626444000000|2021-07-16 14:00:00|7500|7475|7499.9|7474.9|7500.1|7475.1|7499.9|7474.9|16
1626444300000|2021-07-16 14:05:00|7500.1|7475.1|7500|7475|7500.1|7475.1|7499.9|7474.9|13
1626444600000|2021-07-16 14:10:00|7499.9|7474.9|7501.1|7476.1|7501.1|7480.3|7495.2|7474.9|38
1626444900000|2021-07-16 14:15:00|7501|7476|7501|7476|7501.2|7476.2|7500.9|7475.9|60
1626445200000|2021-07-16 14:20:00|7501.1|7476.1|7501.3|7476.3|7501.3|7476.3|7501|7476|30
1626445500000|2021-07-16 14:25:00|7502.1|7477.1|7497.5|7482.5|7502.1|7482.5|7497|7475.4|53
1626445800000|2021-07-16 14:30:00|7497.3|7482.3|7500.1|7475.1|7500.6|7482.3|7495.5|7475|34
1626446100000|2021-07-16 14:35:00|7500.6|7475.6|7495.8|7480.8|7501.2|7480.8|7495.7|7475.1|27
1626446400000|2021-07-16 14:40:00|7496|7481|7496.1|7481.1|7496.1|7481.1|7496|7481|4
1626446700000|2021-07-16 14:45:00|7496.2|7481.2|7496.1|7481.1|7496.5|7481.5|7496.1|7481.1|5
1626447000000|2021-07-16 14:50:00|7496.2|7481.2|7496.5|7481.5|7496.5|7481.5|7495.8|7480.8|10
1626447300000|2021-07-16 14:55:00|7496.4|7481.4|7496.1|7481.1|7496.4|7481.4|7496.1|7481.1|3
1626447600000|2021-07-16 15:00:00|7496.3|7481.3|7496.7|7481.7|7496.7|7481.7|7496.1|7481.1|5
1626447900000|2021-07-16 15:05:00|7496.6|7481.6|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|3
1626448200000|2021-07-16 15:10:00|7496|7481|7496.3|7481.3|7496.6|7481.6|7495.9|7480.9|8
1626448500000|2021-07-16 15:15:00|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|7496.6|7481.6|1
1626448800000|2021-07-16 15:20:00|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|7496.8|7481.8|1
1626449100000|2021-07-16 15:25:00|7497|7482|7497|7482|7497|7482|7497|7482|1
1626449400000|2021-07-16 15:30:00|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|7496.9|7481.9|1
1626450000000|2021-07-16 15:40:00|7496.8|7481.8|7496.7|7481.7|7496.8|7481.8|7496.6|7481.6|3
1626450300000|2021-07-16 15:45:00|7496.6|7481.6|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|3
1626450600000|2021-07-16 15:50:00|7495.7|7480.7|7496|7481|7496|7481|7495.7|7480.7|7
1626450900000|2021-07-16 15:55:00|7496.1|7481.1|7496.7|7481.7|7496.7|7481.7|7496|7481|6
1626451200000|2021-07-16 16:00:00|7496.8|7481.8|7496.5|7481.5|7496.9|7481.9|7496.5|7481.5|22
1626451500000|2021-07-16 16:05:00|7496.3|7481.3|7496.8|7481.8|7496.8|7481.8|7496.3|7481.3|6
1626451800000|2021-07-16 16:10:00|7496.7|7481.7|7496.7|7481.7|7496.8|7481.8|7496.7|7481.7|3
1626452100000|2021-07-16 16:15:00|7496.5|7481.5|7496.5|7481.5|7496.5|7481.5|7496.3|7481.3|6
1626452400000|2021-07-16 16:20:00|7496.4|7481.4|7496|7481|7496.4|7481.4|7495.6|7480.6|12
1626452700000|2021-07-16 16:25:00|7496.1|7481.1|7496|7481|7496.1|7481.1|7495.9|7480.9|4
1626453300000|2021-07-16 16:35:00|7494.3|7479.3|7499.6|7474.6|7500.1|7479.5|7494.3|7474.6|5
1626453600000|2021-07-16 16:40:00|7499.8|7474.8|7495.7|7480.7|7500.1|7480.8|7495.4|7474.6|11
1626453900000|2021-07-16 16:45:00|7500.7|7475.7|7501|7476|7501|7476|7500.7|7475.7|6
1626454200000|2021-07-16 16:50:00|7500.8|7475.8|7500.7|7475.7|7500.8|7475.8|7500.7|7475.7|6
1626454500000|2021-07-16 16:55:00|7495.8|7480.8|7495|7480|7495.8|7480.8|7495|7480|12
1626454800000|2021-07-16 17:00:00|7494.9|7479.9|7494.8|7479.8|7495|7480|7494.6|7479.6|13
1626455100000|2021-07-16 17:05:00|7494.9|7479.9|7494.9|7479.9|7495|7480|7494.7|7479.7|10
1626455400000|2021-07-16 17:10:00|7495|7480|7495|7480|7495|7480|7494.8|7479.8|14
1626455700000|2021-07-16 17:15:00|7494.9|7479.9|7494.2|7479.2|7495|7480|7494.2|7479.2|5
1626456000000|2021-07-16 17:20:00|7494.3|7479.3|7494.1|7479.1|7499.1|7479.3|7493.9|7473.8|77
1626456300000|2021-07-16 17:25:00|7494|7479|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|150
1626456600000|2021-07-16 17:30:00|7493.9|7478.9|7494.1|7479.1|7494.1|7479.1|7493.8|7478.8|77
1626456900000|2021-07-16 17:35:00|7494|7479|7494|7479|7494.8|7479.8|7493.8|7478.8|44
1626457200000|2021-07-16 17:40:00|7493.9|7478.9|7494|7479|7494.1|7479.1|7493.8|7478.8|84
1626457500000|2021-07-16 17:45:00|7493.8|7478.8|7494|7479|7494|7479|7493.8|7478.8|66
1626457800000|2021-07-16 17:50:00|7493.8|7478.8|7494|7479|7494.1|7479.1|7493.8|7478.8|19
1626458100000|2021-07-16 17:55:00|7493.9|7478.9|7495.6|7480.6|7495.6|7480.6|7493.9|7478.9|19
1626458400000|2021-07-16 18:00:00|7500.6|7475.6|7500.7|7475.7|7500.7|7475.7|7500.5|7475.5|3
1626458700000|2021-07-16 18:05:00|7500.5|7475.5|7500.5|7475.5|7500.6|7475.6|7500.5|7475.5|3
1626459000000|2021-07-16 18:10:00|7500.6|7475.6|7500.8|7475.8|7500.9|7475.9|7500.5|7475.5|22
1626459300000|2021-07-16 18:15:00|7500.7|7475.7|7500.9|7475.9|7500.9|7475.9|7500.7|7475.7|18
1626459600000|2021-07-16 18:20:00|7501|7476|7501.1|7476.1|7501.2|7476.2|7500.8|7475.8|19
1626459900000|2021-07-16 18:25:00|7501|7476|7501.1|7476.1|7501.1|7476.1|7501|7476|4
1626460200000|2021-07-16 18:30:00|7500.9|7475.9|7501.2|7476.2|7501.3|7476.3|7500.8|7475.8|31
1626460500000|2021-07-16 18:35:00|7501.3|7476.3|7501.2|7476.2|7501.3|7476.3|7501.2|7476.2|8
1626461100000|2021-07-16 18:45:00|7501.5|7476.5|7501.6|7476.6|7501.7|7476.7|7501.5|7476.5|4
1626461700000|2021-07-16 18:55:00|7501.7|7476.7|7497.4|7482.4|7502.3|7482.4|7497.1|7476.7|9
1626462000000|2021-07-16 19:00:00|7497.5|7482.5|7497.4|7482.4|7497.5|7482.5|7497.3|7482.3|6
1626462600000|2021-07-16 19:10:00|7497.5|7482.5|7503.2|7478.2|7503.2|7483.3|7497.5|7478.2|4
1626462900000|2021-07-16 19:15:00|7503.3|7478.3|7499.7|7484.7|7504.6|7485|7499.5|7478.3|15
1626463200000|2021-07-16 19:20:00|7499.6|7484.6|7500|7485|7500.1|7485.1|7499.6|7484.6|8
1626463500000|2021-07-16 19:25:00|7499.9|7484.9|7500|7485|7500.6|7485.6|7499.7|7484.7|25
1626463800000|2021-07-16 19:30:00|7499.8|7484.8|7500|7485|7500|7485|7499.8|7484.8|9
1626464100000|2021-07-16 19:35:00|7499.8|7484.8|7499.5|7484.5|7500|7485|7499.4|7484.4|13
1626464400000|2021-07-16 19:40:00|7499.4|7484.4|7499.9|7484.9|7499.9|7484.9|7499.4|7484.4|6
1626464700000|2021-07-16 19:45:00|7500|7485|7500.1|7485.1|7500.3|7485.3|7499.8|7484.8|14
1626465000000|2021-07-16 19:50:00|7500|7485|7499.6|7484.6|7500|7485|7499.5|7484.5|7
1626465300000|2021-07-16 19:55:00|7498.6|7483.6|7500.3|7485.3|7504.3|7485.6|7498.6|7479.1|14
1626658200000|2021-07-19 01:30:00|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|1
1626658500000|2021-07-19 01:35:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1626659400000|2021-07-19 01:50:00|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|7513.7|7488.7|1
1626659700000|2021-07-19 01:55:00|7513.6|7488.6|7513|7488|7513.6|7488.6|7512.9|7487.9|3
1626660000000|2021-07-19 02:00:00|7512.7|7487.7|7512.5|7487.5|7513|7488|7512.5|7487.5|5
1626660600000|2021-07-19 02:10:00|7512.7|7487.7|7512.5|7487.5|7512.7|7487.7|7512.5|7487.5|4
1626660900000|2021-07-19 02:15:00|7512.4|7487.4|7512.4|7487.4|7512.4|7487.4|7512.4|7487.4|1
1626661800000|2021-07-19 02:30:00|7512.5|7487.5|7512.7|7487.7|7512.7|7487.7|7512.5|7487.5|7
1626662400000|2021-07-19 02:40:00|7512.8|7487.8|7512.7|7487.7|7513.1|7488.1|7512.7|7487.7|4
1626663000000|2021-07-19 02:50:00|7513|7488|7514|7489|7514.2|7489.2|7513|7488|10
1626663300000|2021-07-19 02:55:00|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|7513.8|7488.8|1
1626663600000|2021-07-19 03:00:00|7514.1|7489.1|7514.3|7489.3|7514.3|7489.3|7514.1|7489.1|2
1626664200000|2021-07-19 03:10:00|7514|7489|7514|7489|7514|7489|7514|7489|1
1626664500000|2021-07-19 03:15:00|7513.6|7488.6|7513.5|7488.5|7514|7489|7513.5|7488.5|5
1626664800000|2021-07-19 03:20:00|7513.4|7488.4|7513.8|7488.8|7513.8|7488.8|7513.4|7488.4|2
1626665100000|2021-07-19 03:25:00|7513.5|7488.5|7513.2|7488.2|7513.5|7488.5|7511.9|7486.9|10
1626665400000|2021-07-19 03:30:00|7512.9|7487.9|7514.4|7489.4|7514.4|7494.4|7506.7|7486|191
1626665700000|2021-07-19 03:35:00|7509.4|7494.4|7511.4|7496.4|7511.6|7496.6|7509.3|7494.3|43
1626666000000|2021-07-19 03:40:00|7511.2|7496.2|7511.3|7496.3|7511.4|7496.4|7510.8|7495.8|13
1626666300000|2021-07-19 03:45:00|7511.2|7496.2|7509.5|7494.5|7511.4|7496.4|7508.7|7493.7|34
1626666600000|2021-07-19 03:50:00|7509.7|7494.7|7510|7495|7510.5|7495.5|7509.4|7494.4|27
1626666900000|2021-07-19 03:55:00|7509.9|7494.9|7509.7|7494.7|7510.3|7495.3|7509.6|7494.6|21
1626667200000|2021-07-19 04:00:00|7509.6|7494.6|7510|7495|7510.3|7495.3|7508.9|7493.9|62
1626667500000|2021-07-19 04:05:00|7510.1|7495.1|7509.5|7494.5|7510.2|7495.2|7509.4|7494.4|17
1626667800000|2021-07-19 04:10:00|7509.3|7494.3|7508.3|7493.3|7509.5|7494.5|7508.1|7493.1|25
1626668100000|2021-07-19 04:15:00|7508.6|7493.6|7509.6|7494.6|7509.8|7494.8|7508.6|7493.6|9
1626668400000|2021-07-19 04:20:00|7509.3|7494.3|7509.6|7494.6|7509.6|7494.6|7509.3|7494.3|2
1626668700000|2021-07-19 04:25:00|7509.5|7494.5|7509.2|7494.2|7509.5|7494.5|7509.2|7494.2|4
1626669000000|2021-07-19 04:30:00|7509.3|7494.3|7511.8|7496.8|7511.8|7496.8|7508|7493|73
1626669300000|2021-07-19 04:35:00|7511.9|7496.9|7510.6|7495.6|7512.2|7497.2|7509.6|7494.6|83
1626669600000|2021-07-19 04:40:00|7511|7496|7510.8|7495.8|7511.1|7496.1|7510.1|7495.1|51
1626669900000|2021-07-19 04:45:00|7510.6|7495.6|7511.5|7496.5|7511.5|7496.5|7510.6|7495.6|9
1626670200000|2021-07-19 04:50:00|7511.6|7496.6|7514.1|7499.1|7514.3|7499.3|7511.6|7496.6|65
1626670500000|2021-07-19 04:55:00|7514.3|7499.3|7513.4|7498.4|7514.4|7499.4|7513.2|7498.2|62
1626670800000|2021-07-19 05:00:00|7513.6|7498.6|7513.7|7498.7|7514.3|7499.3|7513.5|7498.5|44
1626671100000|2021-07-19 05:05:00|7513.8|7498.8|7510.7|7495.7|7513.8|7498.8|7510.6|7495.6|61
1626671400000|2021-07-19 05:10:00|7510.6|7495.6|7511.1|7496.1|7511.9|7496.9|7510.1|7495.1|66
1626671700000|2021-07-19 05:15:00|7511|7496|7511.5|7496.5|7511.6|7496.6|7511|7496|32
1626672000000|2021-07-19 05:20:00|7511.6|7496.6|7511.7|7496.7|7511.7|7496.7|7511.3|7496.3|17
1626672300000|2021-07-19 05:25:00|7511.8|7496.8|7512.3|7497.3|7512.4|7497.4|7511.7|7496.7|14
1626672600000|2021-07-19 05:30:00|7512.4|7497.4|7512.6|7497.6|7512.7|7497.7|7512.3|7497.3|17
1626672900000|2021-07-19 05:35:00|7512.8|7497.8|7512.3|7497.3|7512.9|7497.9|7512.2|7497.2|15
1626673200000|2021-07-19 05:40:00|7512.4|7497.4|7512.8|7497.8|7513.1|7498.1|7512.3|7497.3|40
1626673500000|2021-07-19 05:45:00|7512.9|7497.9|7514.6|7499.6|7514.6|7499.6|7512.9|7497.9|39
1626673800000|2021-07-19 05:50:00|7514.7|7499.7|7514.8|7499.8|7514.9|7499.9|7513.8|7498.8|21
1626674100000|2021-07-19 05:55:00|7514.7|7499.7|7516.2|7501.2|7516.2|7501.2|7514.7|7499.7|25
1626674400000|2021-07-19 06:00:00|7515.9|7500.9|7514.4|7499.4|7516.5|7501.5|7514.4|7499.4|69
1626674700000|2021-07-19 06:05:00|7514.6|7499.6|7512.6|7497.6|7514.9|7499.9|7512.6|7497.6|88
1626675000000|2021-07-19 06:10:00|7512.9|7497.9|7513.3|7498.3|7514.3|7499.3|7512.8|7497.8|107
1626675300000|2021-07-19 06:15:00|7513.4|7498.4|7512.6|7497.6|7513.9|7498.9|7512.5|7497.5|67
1626675600000|2021-07-19 06:20:00|7512.5|7497.5|7511.5|7496.5|7512.6|7497.6|7511|7496|74
1626675900000|2021-07-19 06:25:00|7511.4|7496.4|7512.1|7497.1|7512.3|7497.3|7511.2|7496.2|56
1626676200000|2021-07-19 06:30:00|7512.2|7497.2|7511.1|7496.1|7512.2|7497.2|7511.1|7496.1|27
1626676500000|2021-07-19 06:35:00|7511.2|7496.2|7510.3|7495.3|7511.2|7496.2|7510.2|7495.2|30
1626676800000|2021-07-19 06:40:00|7510.4|7495.4|7510.7|7495.7|7510.7|7495.7|7510.1|7495.1|34
1626677100000|2021-07-19 06:45:00|7510.6|7495.6|7510.8|7495.8|7511.2|7496.2|7510.6|7495.6|26
1626677400000|2021-07-19 06:50:00|7510.7|7495.7|7512.6|7497.6|7512.9|7497.9|7510.7|7495.7|74
1626677700000|2021-07-19 06:55:00|7512.7|7497.7|7513.5|7498.5|7513.6|7498.6|7512.3|7497.3|47
1626678000000|2021-07-19 07:00:00|7513.4|7498.4|7513.3|7498.3|7514.3|7499.3|7513.2|7498.2|43
1626678300000|2021-07-19 07:05:00|7513.4|7498.4|7515.3|7500.3|7515.3|7500.3|7513.1|7498.1|67
1626678600000|2021-07-19 07:10:00|7515.2|7500.2|7515.1|7500.1|7516.5|7501.5|7515.1|7500.1|89
1626678900000|2021-07-19 07:15:00|7515|7500|7516.3|7501.3|7516.3|7501.3|7514.5|7499.5|68
1626679200000|2021-07-19 07:20:00|7516.4|7501.4|7515.7|7500.7|7516.7|7501.7|7515.6|7500.6|30
1626679500000|2021-07-19 07:25:00|7515.6|7500.6|7515.6|7500.6|7515.7|7500.7|7514.3|7499.3|51
1626679800000|2021-07-19 07:30:00|7515.7|7500.7|7515|7500|7515.9|7500.9|7514.5|7499.5|44
1626680100000|2021-07-19 07:35:00|7514.8|7499.8|7515.8|7500.8|7516.1|7501.1|7514.8|7499.8|89
1626680400000|2021-07-19 07:40:00|7515.9|7500.9|7514.6|7499.6|7516.4|7501.4|7514.6|7499.6|67
1626680700000|2021-07-19 07:45:00|7514.7|7499.7|7514.4|7499.4|7514.8|7499.8|7514|7499|51
1626681000000|2021-07-19 07:50:00|7514.5|7499.5|7514.7|7499.7|7514.8|7499.8|7514.2|7499.2|43
1626681300000|2021-07-19 07:55:00|7514.6|7499.6|7516|7501|7516.2|7501.2|7514.3|7499.3|39
1626681600000|2021-07-19 08:00:00|7516.1|7501.1|7516.3|7501.3|7516.4|7501.4|7515.9|7500.9|35
1626681900000|2021-07-19 08:05:00|7516.4|7501.4|7515.8|7500.8|7516.4|7501.4|7515.8|7500.8|12
1626682200000|2021-07-19 08:10:00|7515.6|7500.6|7516|7501|7516.1|7501.1|7515.6|7500.6|8
1626682500000|2021-07-19 08:15:00|7516.1|7501.1|7518.1|7503.1|7518.7|7503.7|7516.1|7501.1|81
1626682800000|2021-07-19 08:20:00|7517.8|7502.8|7516.4|7501.4|7517.8|7502.8|7516.2|7501.2|27
1626683100000|2021-07-19 08:25:00|7516.3|7501.3|7517.3|7502.3|7517.4|7502.4|7516.2|7501.2|28
1626683400000|2021-07-19 08:30:00|7517.2|7502.2|7516.9|7501.9|7518|7503|7516.8|7501.8|31
1626683700000|2021-07-19 08:35:00|7517.3|7502.3|7519.6|7504.6|7520.3|7505.3|7517.2|7502.2|85
1626684000000|2021-07-19 08:40:00|7520.4|7505.4|7521.5|7506.5|7522.3|7507.3|7520.4|7505.4|110
1626684300000|2021-07-19 08:45:00|7521.3|7506.3|7521.5|7506.5|7521.8|7506.8|7521|7506|27
1626684600000|2021-07-19 08:50:00|7521.8|7506.8|7525.3|7510.3|7526.5|7511.5|7521.8|7506.8|157
1626684900000|2021-07-19 08:55:00|7525.4|7510.4|7522.9|7507.9|7526.1|7511.1|7522.9|7507.9|67
1626685200000|2021-07-19 09:00:00|7523.2|7508.2|7523.4|7508.4|7523.9|7508.9|7522.3|7507.3|91
1626685500000|2021-07-19 09:05:00|7523.3|7508.3|7525.9|7510.9|7526.1|7511.1|7523.1|7508.1|109
1626685800000|2021-07-19 09:10:00|7525.8|7510.8|7525.7|7510.7|7526.4|7511.4|7525.1|7510.1|54
1626686100000|2021-07-19 09:15:00|7525.8|7510.8|7525.4|7510.4|7526.4|7511.4|7525.3|7510.3|51
1626686400000|2021-07-19 09:20:00|7525.3|7510.3|7524.5|7509.5|7525.5|7510.5|7523.9|7508.9|41
1626686700000|2021-07-19 09:25:00|7524.7|7509.7|7524.4|7509.4|7526.1|7511.1|7524.3|7509.3|53
1626687000000|2021-07-19 09:30:00|7524.1|7509.1|7522.1|7507.1|7524.1|7509.1|7521.7|7506.7|53
1626687300000|2021-07-19 09:35:00|7522|7507|7523.5|7508.5|7523.7|7508.7|7521.8|7506.8|69
1626687600000|2021-07-19 09:40:00|7523.7|7508.7|7522.2|7507.2|7524|7509|7521.8|7506.8|61
1626687900000|2021-07-19 09:45:00|7522.3|7507.3|7521.9|7506.9|7523|7508|7521.2|7506.2|89
1626688200000|2021-07-19 09:50:00|7521.5|7506.5|7522.1|7507.1|7522.2|7507.2|7521.2|7506.2|24
1626688500000|2021-07-19 09:55:00|7522|7507|7521.7|7506.7|7523.4|7508.4|7521.7|7506.7|63
1626688800000|2021-07-19 10:00:00|7521.9|7506.9|7522.7|7507.7|7523.1|7508.1|7521.6|7506.6|34
1626689100000|2021-07-19 10:05:00|7522.8|7507.8|7525.6|7510.6|7526.3|7511.3|7522.8|7507.8|64
1626689400000|2021-07-19 10:10:00|7526|7511|7533.6|7518.6|7533.9|7518.9|7526|7511|149
1626689700000|2021-07-19 10:15:00|7533.7|7518.7|7538.5|7523.5|7538.8|7523.8|7533.3|7518.3|179
1626690000000|2021-07-19 10:20:00|7538.2|7523.2|7535.3|7520.3|7538.2|7523.2|7534|7519|119
1626690300000|2021-07-19 10:25:00|7534.8|7519.8|7535.8|7520.8|7535.8|7520.8|7533|7518|84
1626690600000|2021-07-19 10:30:00|7535.6|7520.6|7533.3|7518.3|7536.8|7521.8|7533.3|7518.3|95
1626690900000|2021-07-19 10:35:00|7533.4|7518.4|7535|7520|7536.6|7521.6|7533.4|7518.4|88
1626691200000|2021-07-19 10:40:00|7535.2|7520.2|7534.7|7519.7|7536.6|7521.6|7534.7|7519.7|54
1626691500000|2021-07-19 10:45:00|7534.3|7519.3|7534.4|7519.4|7535|7520|7532.7|7517.7|88
1626691800000|2021-07-19 10:50:00|7534.3|7519.3|7534.3|7519.3|7534.6|7519.6|7534.3|7519.3|33
1626692100000|2021-07-19 10:55:00|7534.1|7519.1|7533.3|7518.3|7534.1|7519.1|7532.9|7517.9|46
1626692400000|2021-07-19 11:00:00|7533.1|7518.1|7532.2|7517.2|7534.8|7519.8|7531.9|7516.9|61
1626692700000|2021-07-19 11:05:00|7532.1|7517.1|7534|7519|7534.5|7519.5|7531.6|7516.6|44
1626693000000|2021-07-19 11:10:00|7533.9|7518.9|7533.6|7518.6|7534.5|7519.5|7533.5|7518.5|53
1626693300000|2021-07-19 11:15:00|7533.7|7518.7|7532.6|7517.6|7533.8|7518.8|7532.5|7517.5|36
1626693600000|2021-07-19 11:20:00|7532.5|7517.5|7531.9|7516.9|7532.7|7517.7|7531.9|7516.9|21
1626693900000|2021-07-19 11:25:00|7531.8|7516.8|7535.8|7510.8|7535.8|7516.9|7530.2|7509.6|59
1626694200000|2021-07-19 11:30:00|7535.7|7510.7|7533|7518|7537.4|7518.2|7527.5|7506.9|232
1626694500000|2021-07-19 11:35:00|7533.3|7518.3|7530.8|7515.8|7533.6|7518.6|7530.7|7515.7|43
1626694800000|2021-07-19 11:40:00|7530.9|7515.9|7535.8|7510.8|7536.6|7517.3|7528.6|7509.3|46
1626695100000|2021-07-19 11:45:00|7536.4|7511.4|7530.6|7515.6|7536.4|7515.7|7530|7508.2|45
1626695400000|2021-07-19 11:50:00|7530.1|7515.1|7531.7|7516.7|7531.9|7516.9|7530.1|7515.1|101
1626695700000|2021-07-19 11:55:00|7531.5|7516.5|7531.3|7516.3|7531.9|7516.9|7531.3|7516.3|78
1626696000000|2021-07-19 12:00:00|7531.2|7516.2|7533.8|7518.8|7533.8|7518.8|7531|7516|69
1626696300000|2021-07-19 12:05:00|7533|7518|7535.9|7520.9|7536|7521|7532.6|7517.6|95
1626696600000|2021-07-19 12:10:00|7536|7521|7535.6|7520.6|7536|7521|7535.5|7520.5|63
1626696900000|2021-07-19 12:15:00|7535.5|7520.5|7536.2|7521.2|7537.2|7522.2|7535.5|7520.5|105
1626697200000|2021-07-19 12:20:00|7536.4|7521.4|7536.2|7521.2|7537.1|7522.1|7536.1|7521.1|66
1626697500000|2021-07-19 12:25:00|7537.7|7512.7|7533|7518|7537.7|7519|7532.8|7512.7|40
1626697800000|2021-07-19 12:30:00|7533.1|7518.1|7532.1|7517.1|7534|7519|7531.7|7516.7|63
1626698100000|2021-07-19 12:35:00|7532.2|7517.2|7533.4|7518.4|7533.5|7518.5|7531.6|7516.6|101
1626698400000|2021-07-19 12:40:00|7533.8|7518.8|7531.8|7516.8|7533.9|7518.9|7531.7|7516.7|50
1626698700000|2021-07-19 12:45:00|7531.6|7516.6|7530.6|7515.6|7531.6|7516.6|7530.1|7515.1|48
1626699000000|2021-07-19 12:50:00|7530.7|7515.7|7528.1|7513.1|7530.9|7515.9|7527.9|7512.9|66
1626699300000|2021-07-19 12:55:00|7528|7513|7528.7|7513.7|7528.8|7513.8|7527.8|7512.8|64
1626699600000|2021-07-19 13:00:00|7528.9|7513.9|7529.8|7514.8|7536.5|7515.6|7528.9|7510|135
1626699900000|2021-07-19 13:05:00|7529.4|7514.4|7529.3|7514.3|7534.8|7514.8|7529|7509.3|37
1626700200000|2021-07-19 13:10:00|7529.4|7514.4|7524.4|7509.4|7530.1|7515.1|7524.4|7504.4|81
1626700500000|2021-07-19 13:15:00|7524.3|7509.3|7527.3|7512.3|7527.3|7512.3|7524.3|7509.3|35
1626700800000|2021-07-19 13:20:00|7527.1|7512.1|7526.3|7511.3|7527.5|7512.5|7526.2|7511.2|45
1626701100000|2021-07-19 13:25:00|7526.4|7511.4|7520.3|7505.3|7531.5|7512.2|7519.9|7502.9|79
1626701400000|2021-07-19 13:30:00|7520.2|7505.2|7517.9|7502.9|7524.5|7505.4|7517.8|7499.2|180
1626701700000|2021-07-19 13:35:00|7518.4|7503.4|7521.1|7506.1|7521.5|7506.5|7517.8|7502.8|57
1626702000000|2021-07-19 13:40:00|7521.2|7506.2|7524.2|7499.2|7527.4|7506.4|7518.6|7498.9|153
1626702300000|2021-07-19 13:45:00|7524.1|7499.1|7519.9|7504.9|7526.2|7505.7|7519.6|7499.1|101
1626702600000|2021-07-19 13:50:00|7520.1|7505.1|7524.7|7509.7|7524.7|7509.7|7519.5|7504.5|165
1626702900000|2021-07-19 13:55:00|7524.8|7509.8|7525.4|7510.4|7527|7512|7524.8|7509.8|153
1626703200000|2021-07-19 14:00:00|7525.5|7510.5|7523.6|7508.6|7525.8|7510.8|7523.5|7508.5|156
1626703500000|2021-07-19 14:05:00|7523.7|7508.7|7526.4|7511.4|7526.8|7511.8|7523.7|7508.7|91
1626703800000|2021-07-19 14:10:00|7526.5|7511.5|7524.6|7509.6|7526.5|7511.5|7523.9|7508.9|112
1626704100000|2021-07-19 14:15:00|7524.4|7509.4|7525|7510|7525.3|7510.3|7522.9|7507.9|94
1626704400000|2021-07-19 14:20:00|7525.1|7510.1|7523.8|7508.8|7525.5|7510.5|7523.5|7508.5|63
1626704700000|2021-07-19 14:25:00|7524|7509|7523.8|7508.8|7524.8|7509.8|7523|7508|27
1626705000000|2021-07-19 14:30:00|7524|7509|7524.1|7509.1|7524.5|7509.5|7523.8|7508.8|61
1626705300000|2021-07-19 14:35:00|7524.3|7509.3|7524.2|7509.2|7524.4|7509.4|7523.5|7508.5|59
1626705600000|2021-07-19 14:40:00|7524.1|7509.1|7525.8|7500.8|7526.4|7509.2|7522|7500.6|44
1626705900000|2021-07-19 14:45:00|7526|7501|7525|7500|7526|7505.9|7520.8|7499.9|100
1626706200000|2021-07-19 14:50:00|7525.1|7500.1|7521.1|7506.1|7526.7|7506.7|7520.6|7499.9|56
1626706500000|2021-07-19 14:55:00|7521.2|7506.2|7521.6|7506.6|7526.4|7506.8|7520.1|7500.2|91
1626706800000|2021-07-19 15:00:00|7521.5|7506.5|7522|7507|7522.4|7507.4|7521.3|7506.3|69
1626707100000|2021-07-19 15:05:00|7521.8|7506.8|7521.3|7506.3|7522.2|7507.2|7521.3|7506.3|28
1626707400000|2021-07-19 15:10:00|7521.4|7506.4|7521.4|7506.4|7521.5|7506.5|7521.3|7506.3|9
1626707700000|2021-07-19 15:15:00|7521.5|7506.5|7522.3|7507.3|7523.2|7508.2|7521.3|7506.3|42
1626708000000|2021-07-19 15:20:00|7522.4|7507.4|7522.4|7507.4|7522.9|7507.9|7522.2|7507.2|24
1626708300000|2021-07-19 15:25:00|7522.6|7507.6|7523.8|7508.8|7523.8|7508.8|7522.3|7507.3|87
1626708600000|2021-07-19 15:30:00|7524|7509|7524.4|7509.4|7524.7|7509.7|7523.7|7508.7|51
1626708900000|2021-07-19 15:35:00|7524.5|7509.5|7524.5|7509.5|7524.8|7509.8|7524.3|7509.3|56
1626709200000|2021-07-19 15:40:00|7524.6|7509.6|7524.6|7509.6|7526.1|7511.1|7523.9|7508.9|65
1626709500000|2021-07-19 15:45:00|7524.7|7509.7|7522.9|7507.9|7524.7|7509.7|7522.8|7507.8|24
1626709800000|2021-07-19 15:50:00|7523.1|7508.1|7522.3|7507.3|7523.1|7508.1|7521.9|7506.9|50
1626710100000|2021-07-19 15:55:00|7522.4|7507.4|7521.9|7506.9|7522.7|7507.7|7521.8|7506.8|25
1626710400000|2021-07-19 16:00:00|7522|7507|7524.7|7509.7|7524.9|7509.9|7521.9|7506.9|55
1626710700000|2021-07-19 16:05:00|7524.6|7509.6|7524.8|7509.8|7525|7510|7524.1|7509.1|25
1626711000000|2021-07-19 16:10:00|7525.8|7510.8|7525.6|7510.6|7526.9|7511.9|7523.9|7508.9|33
1626711300000|2021-07-19 16:15:00|7525.4|7510.4|7524.6|7509.6|7526.4|7511.4|7524.6|7509.6|47
1626711600000|2021-07-19 16:20:00|7524.7|7509.7|7525|7510|7525|7510|7524.1|7509.1|51
1626711900000|2021-07-19 16:25:00|7525.1|7510.1|7525.3|7510.3|7525.4|7510.4|7525.1|7510.1|5
1626712200000|2021-07-19 16:30:00|7526|7511|7526.7|7511.7|7526.7|7511.7|7526|7511|11
1626712500000|2021-07-19 16:35:00|7526.4|7511.4|7529.1|7514.1|7534.1|7514.3|7526.4|7507.6|57
1626712800000|2021-07-19 16:40:00|7529.3|7514.3|7539|7514|7540.5|7519.8|7529|7511.6|74
1626713100000|2021-07-19 16:45:00|7538.8|7513.8|7539|7514|7539.2|7518.9|7533.1|7513|77
1626713400000|2021-07-19 16:50:00|7539.1|7514.1|7537.2|7512.2|7539.8|7518.9|7533.9|7511.7|120
1626713700000|2021-07-19 16:55:00|7537.4|7512.4|7536.6|7511.6|7538.1|7513.1|7536.4|7511.4|93
1626714000000|2021-07-19 17:00:00|7536.8|7511.8|7536.6|7511.6|7537.3|7512.3|7536.4|7511.4|93
1626714300000|2021-07-19 17:05:00|7536.7|7511.7|7536.8|7511.8|7537.6|7517.5|7531.3|7511|108
1626714600000|2021-07-19 17:10:00|7537.2|7512.2|7538.2|7513.2|7538.3|7518.1|7533|7511.8|77
1626714900000|2021-07-19 17:15:00|7538.3|7513.3|7532.5|7517.5|7538.3|7518.1|7532.2|7512.4|95
1626715200000|2021-07-19 17:20:00|7532.7|7517.7|7532.8|7517.8|7533|7518|7532.4|7517.4|28
1626715500000|2021-07-19 17:25:00|7533|7518|7532|7517|7533|7518|7532|7517|43
1626715800000|2021-07-19 17:30:00|7532.9|7517.9|7532.4|7517.4|7533.1|7518.1|7532|7517|41
1626716100000|2021-07-19 17:35:00|7532.5|7517.5|7532.6|7517.6|7532.9|7517.9|7532.4|7517.4|31
1626716400000|2021-07-19 17:40:00|7532.3|7517.3|7532.6|7517.6|7532.6|7517.6|7532.3|7517.3|9
1626716700000|2021-07-19 17:45:00|7532.4|7517.4|7532.6|7517.6|7532.6|7517.6|7532.2|7517.2|14
1626717000000|2021-07-19 17:50:00|7532.3|7517.3|7532.7|7517.7|7533.4|7518.4|7532.3|7517.3|16
1626717300000|2021-07-19 17:55:00|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|3
1626717600000|2021-07-19 18:00:00|7533.1|7518.1|7532.8|7517.8|7533.1|7518.1|7532.8|7517.8|3
1626717900000|2021-07-19 18:05:00|7532|7517|7532.1|7517.1|7532.1|7517.1|7532|7517|2
1626718200000|2021-07-19 18:10:00|7532.3|7517.3|7538.1|7513.1|7538.1|7518.6|7532.3|7513|6
1626718500000|2021-07-19 18:15:00|7532.9|7517.9|7532.6|7517.6|7533|7518|7532.4|7517.4|14
1626718800000|2021-07-19 18:20:00|7532.7|7517.7|7532.8|7517.8|7533.1|7518.1|7532.6|7517.6|28
1626719100000|2021-07-19 18:25:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.6|7517.6|41
1626719400000|2021-07-19 18:30:00|7532.7|7517.7|7533.1|7518.1|7533.1|7518.1|7532.7|7517.7|7
1626719700000|2021-07-19 18:35:00|7533.2|7518.2|7533.1|7518.1|7533.2|7518.2|7532.5|7517.5|7
1626720000000|2021-07-19 18:40:00|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|29
1626720300000|2021-07-19 18:45:00|7532.8|7517.8|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|3
1626720600000|2021-07-19 18:50:00|7532.9|7517.9|7532.8|7517.8|7532.9|7517.9|7532.8|7517.8|4
1626721200000|2021-07-19 19:00:00|7532.9|7517.9|7532.9|7517.9|7533|7518|7532.8|7517.8|5
1626721500000|2021-07-19 19:05:00|7532.8|7517.8|7534.3|7519.3|7534.3|7519.3|7532.8|7517.8|17
1626721800000|2021-07-19 19:10:00|7534.6|7519.6|7534.9|7519.9|7535.7|7520.7|7534.6|7519.6|112
1626722100000|2021-07-19 19:15:00|7534.6|7519.6|7539.8|7514.8|7539.9|7519.9|7534.4|7514.5|87
1626722400000|2021-07-19 19:20:00|7539.5|7514.5|7539.8|7514.8|7539.9|7514.9|7539.5|7514.5|91
1626722700000|2021-07-19 19:25:00|7539.9|7514.9|7539.4|7514.4|7539.9|7519.9|7534.3|7514.4|169
1626723000000|2021-07-19 19:30:00|7539.7|7514.7|7539.4|7514.4|7539.8|7514.8|7539.4|7514.4|12
1626723300000|2021-07-19 19:35:00|7539.7|7514.7|7539|7514|7539.7|7514.7|7539|7514|11
1626723600000|2021-07-19 19:40:00|7539.2|7514.2|7533.8|7518.8|7539.4|7518.9|7533.8|7514.2|8
1626723900000|2021-07-19 19:45:00|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|7533.9|7518.9|1
1626724200000|2021-07-19 19:50:00|7534|7519|7539.1|7514.1|7540.4|7519|7534|7514.1|24
1626724500000|2021-07-19 19:55:00|7539|7514|7539.2|7514.2|7539.7|7514.7|7538.8|7513.8|9
1626744600000|2021-07-20 01:30:00|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|1
1626745500000|2021-07-20 01:45:00|7537.3|7512.3|7537.4|7512.4|7537.4|7512.4|7537.3|7512.3|2
1626745800000|2021-07-20 01:50:00|7537.3|7512.3|7536.5|7511.5|7537.4|7512.4|7536.5|7511.5|11
1626746100000|2021-07-20 01:55:00|7536.4|7511.4|7536.4|7511.4|7536.5|7511.5|7535.9|7510.9|6
1626746400000|2021-07-20 02:00:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1626746700000|2021-07-20 02:05:00|7536.1|7511.1|7535.8|7510.8|7536.1|7511.1|7535.7|7510.7|12
1626747000000|2021-07-20 02:10:00|7535.9|7510.9|7535.9|7510.9|7536.1|7511.1|7535.9|7510.9|4
1626747300000|2021-07-20 02:15:00|7535.8|7510.8|7534.9|7509.9|7535.9|7510.9|7534.9|7509.9|25
1626747600000|2021-07-20 02:20:00|7534.5|7509.5|7533.5|7508.5|7534.5|7509.5|7530.3|7505.3|15
1626747900000|2021-07-20 02:25:00|7533.6|7508.6|7531.3|7506.3|7533.7|7508.7|7530.8|7505.8|26
1626748200000|2021-07-20 02:30:00|7531.4|7506.4|7531.5|7506.5|7531.5|7506.5|7531|7506|8
1626748500000|2021-07-20 02:35:00|7531.1|7506.1|7530.5|7505.5|7531.1|7506.1|7530.2|7505.2|12
1626748800000|2021-07-20 02:40:00|7530.6|7505.6|7530.5|7505.5|7530.6|7505.6|7530.5|7505.5|6
1626749100000|2021-07-20 02:45:00|7530.6|7505.6|7530.5|7505.5|7530.6|7505.6|7530.1|7505.1|4
1626749700000|2021-07-20 02:55:00|7528.4|7503.4|7527|7502|7528.4|7503.4|7523.8|7498.8|36
1626750000000|2021-07-20 03:00:00|7527.1|7502.1|7527|7502|7527.2|7502.2|7527|7502|4
1626750300000|2021-07-20 03:05:00|7527.2|7502.2|7527.2|7502.2|7527.2|7502.2|7527.2|7502.2|1
1626750600000|2021-07-20 03:10:00|7527.1|7502.1|7526.9|7501.9|7527.1|7502.1|7526.9|7501.9|2
1626750900000|2021-07-20 03:15:00|7526.6|7501.6|7526.8|7501.8|7526.8|7501.8|7526.2|7501.2|9
1626751500000|2021-07-20 03:25:00|7526.9|7501.9|7528.4|7503.4|7528.5|7503.5|7526.9|7501.9|13
1626751800000|2021-07-20 03:30:00|7528.5|7503.5|7532.5|7507.5|7532.6|7507.6|7528.5|7503.5|119
1626752100000|2021-07-20 03:35:00|7527|7512|7533.5|7508.5|7533.8|7512|7527|7506.8|16
1626752400000|2021-07-20 03:40:00|7528.2|7513.2|7528.5|7513.5|7528.8|7513.8|7527.6|7512.6|28
1626752700000|2021-07-20 03:45:00|7528.4|7513.4|7526.1|7511.1|7528.4|7513.4|7526|7511|51
1626753000000|2021-07-20 03:50:00|7526.2|7511.2|7527.4|7512.4|7528.4|7513.4|7526.1|7511.1|39
1626753300000|2021-07-20 03:55:00|7527.3|7512.3|7526.8|7511.8|7527.3|7512.3|7525.8|7510.8|27
1626753600000|2021-07-20 04:00:00|7527.3|7512.3|7527.4|7512.4|7527.8|7512.8|7526.5|7511.5|34
1626753900000|2021-07-20 04:05:00|7527.2|7512.2|7529.1|7514.1|7529.3|7514.3|7526.8|7511.8|27
1626754200000|2021-07-20 04:10:00|7529.3|7514.3|7527.8|7512.8|7529.8|7514.8|7527.8|7512.8|36
1626754500000|2021-07-20 04:15:00|7528.1|7513.1|7530.4|7515.4|7530.7|7515.7|7528.1|7513.1|13
1626754800000|2021-07-20 04:20:00|7530.2|7515.2|7529.8|7514.8|7531.3|7516.3|7529.6|7514.6|41
1626755100000|2021-07-20 04:25:00|7529.6|7514.6|7530.1|7515.1|7530.4|7515.4|7529.5|7514.5|41
1626755400000|2021-07-20 04:30:00|7530|7515|7528.1|7513.1|7530|7515|7527.9|7512.9|107
1626755700000|2021-07-20 04:35:00|7528.2|7513.2|7528.6|7513.6|7529.1|7514.1|7528.2|7513.2|16
1626756000000|2021-07-20 04:40:00|7529.1|7514.1|7526.6|7511.6|7529.1|7514.1|7526.6|7511.6|80
1626756300000|2021-07-20 04:45:00|7526.7|7511.7|7526.1|7511.1|7527.1|7512.1|7525.7|7510.7|89
1626756600000|2021-07-20 04:50:00|7525.7|7510.7|7525.8|7510.8|7526|7511|7524.6|7509.6|73
1626756900000|2021-07-20 04:55:00|7526|7511|7524.1|7509.1|7526.2|7511.2|7524.1|7509.1|55
1626757200000|2021-07-20 05:00:00|7524.2|7509.2|7522.8|7507.8|7524.2|7509.2|7521.9|7506.9|128
1626757500000|2021-07-20 05:05:00|7522.7|7507.7|7522.7|7507.7|7522.7|7507.7|7521.6|7506.6|64
1626757800000|2021-07-20 05:10:00|7522.6|7507.6|7520.9|7505.9|7522.6|7507.6|7520.3|7505.3|47
1626758100000|2021-07-20 05:15:00|7521|7506|7522.5|7507.5|7522.8|7507.8|7521|7506|72
1626758400000|2021-07-20 05:20:00|7522.6|7507.6|7522.7|7507.7|7523.8|7508.8|7522.6|7507.6|51
1626758700000|2021-07-20 05:25:00|7522.6|7507.6|7522.9|7507.9|7523.5|7508.5|7522.5|7507.5|32
1626759000000|2021-07-20 05:30:00|7523|7508|7522.3|7507.3|7523|7508|7522.1|7507.1|52
1626759300000|2021-07-20 05:35:00|7522.2|7507.2|7522.4|7507.4|7522.5|7507.5|7522.1|7507.1|32
1626759600000|2021-07-20 05:40:00|7522.3|7507.3|7522.6|7507.6|7522.9|7507.9|7522.3|7507.3|19
1626759900000|2021-07-20 05:45:00|7522.7|7507.7|7523.6|7508.6|7523.9|7508.9|7522.6|7507.6|32
1626760200000|2021-07-20 05:50:00|7523.7|7508.7|7523.1|7508.1|7523.7|7508.7|7523.1|7508.1|42
1626760500000|2021-07-20 05:55:00|7522.7|7507.7|7521.1|7506.1|7523.3|7508.3|7520.8|7505.8|68
1626760800000|2021-07-20 06:00:00|7521.3|7506.3|7520.3|7505.3|7522|7507|7520.2|7505.2|56
1626761100000|2021-07-20 06:05:00|7520.5|7505.5|7519.3|7504.3|7521|7506|7519.3|7504.3|38
1626761400000|2021-07-20 06:10:00|7519.2|7504.2|7521.2|7506.2|7521.3|7506.3|7518.1|7503.1|75
1626761700000|2021-07-20 06:15:00|7521.3|7506.3|7520.7|7505.7|7521.3|7506.3|7520.6|7505.6|37
1626762000000|2021-07-20 06:20:00|7520.6|7505.6|7517.5|7502.5|7520.6|7505.6|7517.3|7502.3|94
1626762300000|2021-07-20 06:25:00|7517.4|7502.4|7519|7504|7519.3|7504.3|7517.4|7502.4|59
1626762600000|2021-07-20 06:30:00|7519.1|7504.1|7519.3|7504.3|7520.9|7505.9|7519.1|7504.1|64
1626762900000|2021-07-20 06:35:00|7519.4|7504.4|7519|7504|7519.4|7504.4|7518.6|7503.6|63
1626763200000|2021-07-20 06:40:00|7518.9|7503.9|7520.3|7505.3|7521|7506|7518.9|7503.9|62
1626763500000|2021-07-20 06:45:00|7520.2|7505.2|7519.7|7504.7|7520.5|7505.5|7519.3|7504.3|58
1626763800000|2021-07-20 06:50:00|7520|7505|7520|7505|7520.1|7505.1|7519.2|7504.2|57
1626764100000|2021-07-20 06:55:00|7519.9|7504.9|7519.3|7504.3|7520.2|7505.2|7519.3|7504.3|69
1626764400000|2021-07-20 07:00:00|7519.5|7504.5|7515.6|7500.6|7519.6|7504.6|7515.6|7500.6|95
1626764700000|2021-07-20 07:05:00|7515.4|7500.4|7510.4|7495.4|7515.4|7500.4|7509.8|7494.8|137
1626765000000|2021-07-20 07:10:00|7510.3|7495.3|7507.7|7492.7|7510.5|7495.5|7506.4|7491.4|182
1626765300000|2021-07-20 07:15:00|7507.3|7492.3|7501|7486|7507.3|7492.3|7500.8|7485.8|263
1626765600000|2021-07-20 07:20:00|7500.4|7485.4|7505.1|7490.1|7505.5|7490.5|7499.5|7484.5|200
1626765900000|2021-07-20 07:25:00|7505.5|7490.5|7506.9|7491.9|7509.9|7494.9|7505.5|7490.5|208
1626766200000|2021-07-20 07:30:00|7506.8|7491.8|7506.8|7491.8|7508.2|7493.2|7505.8|7490.8|122
1626766500000|2021-07-20 07:35:00|7506.7|7491.7|7509.2|7494.2|7509.8|7494.8|7506|7491|122
1626766800000|2021-07-20 07:40:00|7509|7494|7510.6|7495.6|7512.4|7497.4|7509|7494|106
1626767100000|2021-07-20 07:45:00|7510.5|7495.5|7507|7492|7510.5|7495.5|7505.7|7490.7|148
1626767400000|2021-07-20 07:50:00|7507.1|7492.1|7506.7|7491.7|7508.2|7493.2|7505.9|7490.9|131
1626767700000|2021-07-20 07:55:00|7506.8|7491.8|7509.3|7494.3|7509.4|7494.4|7506.8|7491.8|100
1626768000000|2021-07-20 08:00:00|7509.1|7494.1|7509.6|7494.6|7510|7495|7508.7|7493.7|58
1626768300000|2021-07-20 08:05:00|7509.5|7494.5|7509|7494|7510.1|7495.1|7508.4|7493.4|51
1626768600000|2021-07-20 08:10:00|7509.1|7494.1|7507|7492|7510.1|7495.1|7507|7492|98
1626768900000|2021-07-20 08:15:00|7506.8|7491.8|7504.7|7489.7|7508.1|7493.1|7504.1|7489.1|114
1626769200000|2021-07-20 08:20:00|7504.8|7489.8|7501.3|7486.3|7507|7492|7501.3|7486.3|87
1626769500000|2021-07-20 08:25:00|7501.5|7486.5|7501.2|7486.2|7502|7487|7499.2|7484.2|231
1626769800000|2021-07-20 08:30:00|7501.3|7486.3|7502.6|7487.6|7503.5|7488.5|7500.7|7485.7|151
1626770100000|2021-07-20 08:35:00|7502|7487|7497.2|7482.2|7502.9|7487.9|7496.9|7481.9|115
1626770400000|2021-07-20 08:40:00|7497.4|7482.4|7494.3|7479.3|7498.2|7483.2|7491|7476|254
1626770700000|2021-07-20 08:45:00|7494.5|7479.5|7496|7481|7496.6|7481.6|7494.4|7479.4|175
1626771000000|2021-07-20 08:50:00|7495.8|7480.8|7497.3|7482.3|7498.3|7483.3|7495.2|7480.2|118
1626771300000|2021-07-20 08:55:00|7497.6|7482.6|7496.3|7481.3|7498.2|7483.2|7495.9|7480.9|83
1626771600000|2021-07-20 09:00:00|7496.4|7481.4|7495.6|7480.6|7496.6|7481.6|7494.5|7479.5|56
1626771900000|2021-07-20 09:05:00|7495.3|7480.3|7496.4|7481.4|7496.5|7481.5|7495.3|7480.3|65
1626772200000|2021-07-20 09:10:00|7496.2|7481.2|7495|7480|7496.5|7481.5|7494.9|7479.9|57
1626772500000|2021-07-20 09:15:00|7494.9|7479.9|7494.6|7479.6|7495.6|7480.6|7492.7|7477.7|89
1626772800000|2021-07-20 09:20:00|7494.4|7479.4|7494.2|7479.2|7495.1|7480.1|7493.3|7478.3|71
1626773100000|2021-07-20 09:25:00|7494.1|7479.1|7493.5|7478.5|7494.3|7479.3|7493.1|7478.1|57
1626773400000|2021-07-20 09:30:00|7493.6|7478.6|7492.2|7477.2|7494.1|7479.1|7492|7477|58
1626773700000|2021-07-20 09:35:00|7492|7477|7493.9|7478.9|7494.3|7479.3|7492|7477|91
1626774000000|2021-07-20 09:40:00|7493.7|7478.7|7492|7477|7493.7|7478.7|7491.1|7476.1|109
1626774300000|2021-07-20 09:45:00|7491.8|7476.8|7491.1|7476.1|7492.4|7477.4|7490.8|7475.8|55
1626774600000|2021-07-20 09:50:00|7491|7476|7495.2|7480.2|7495.4|7480.4|7491|7476|92
1626774900000|2021-07-20 09:55:00|7494.8|7479.8|7496.7|7481.7|7497|7482|7494.8|7479.8|109
1626775200000|2021-07-20 10:00:00|7496.8|7481.8|7495.3|7480.3|7497.1|7482.1|7495.1|7480.1|122
1626775500000|2021-07-20 10:05:00|7495.5|7480.5|7494.4|7479.4|7496|7481|7493.7|7478.7|101
1626775800000|2021-07-20 10:10:00|7494.3|7479.3|7494.4|7479.4|7495.1|7480.1|7493.5|7478.5|104
1626776100000|2021-07-20 10:15:00|7494.3|7479.3|7495|7480|7496.1|7481.1|7493.3|7478.3|81
1626776400000|2021-07-20 10:20:00|7494.8|7479.8|7495.8|7480.8|7496.1|7481.1|7494.5|7479.5|79
1626776700000|2021-07-20 10:25:00|7496|7481|7495.9|7480.9|7496|7481|7494.8|7479.8|58
1626777000000|2021-07-20 10:30:00|7495.6|7480.6|7495.3|7480.3|7496.1|7481.1|7495.3|7480.3|12
1626777300000|2021-07-20 10:35:00|7495.4|7480.4|7494.9|7479.9|7495.4|7480.4|7494.6|7479.6|24
1626777600000|2021-07-20 10:40:00|7495.2|7480.2|7496.1|7481.1|7496.1|7481.1|7495|7480|28
1626777900000|2021-07-20 10:45:00|7495.8|7480.8|7496.1|7481.1|7496.3|7481.3|7495.8|7480.8|36
1626778200000|2021-07-20 10:50:00|7496|7481|7495.8|7480.8|7496.3|7481.3|7495.6|7480.6|21
1626778500000|2021-07-20 10:55:00|7495.9|7480.9|7496.3|7481.3|7496.3|7481.3|7495.9|7480.9|15
1626778800000|2021-07-20 11:00:00|7496.2|7481.2|7496.2|7481.2|7497|7482|7495.9|7480.9|53
1626779100000|2021-07-20 11:05:00|7496|7481|7495.2|7480.2|7496|7481|7494.5|7479.5|39
1626779400000|2021-07-20 11:10:00|7495.3|7480.3|7499|7484|7499.2|7484.2|7495.2|7480.2|63
1626779700000|2021-07-20 11:15:00|7499.1|7484.1|7499.5|7484.5|7499.5|7484.5|7497.8|7482.8|78
1626780000000|2021-07-20 11:20:00|7499.4|7484.4|7499.5|7484.5|7499.8|7484.8|7499|7484|44
1626780300000|2021-07-20 11:25:00|7499.8|7484.8|7500.5|7485.5|7500.5|7485.5|7499.4|7484.4|73
1626780600000|2021-07-20 11:30:00|7500.4|7485.4|7501.8|7486.8|7502.8|7487.8|7500.3|7485.3|19
1626780900000|2021-07-20 11:35:00|7501.7|7486.7|7502.1|7487.1|7502.1|7487.1|7499.8|7484.8|28
1626781200000|2021-07-20 11:40:00|7501.6|7486.6|7500.8|7485.8|7501.6|7486.6|7500.7|7485.7|17
1626781500000|2021-07-20 11:45:00|7500.9|7485.9|7500.8|7485.8|7500.9|7485.9|7500.4|7485.4|6
1626781800000|2021-07-20 11:50:00|7500.9|7485.9|7499.7|7484.7|7501.1|7486.1|7498.4|7483.4|80
1626782100000|2021-07-20 11:55:00|7499.6|7484.6|7498.6|7483.6|7499.6|7484.6|7497.8|7482.8|59
1626782400000|2021-07-20 12:00:00|7498.5|7483.5|7498.5|7483.5|7499.1|7484.1|7498.5|7483.5|34
1626782700000|2021-07-20 12:05:00|7498.9|7483.9|7500.6|7485.6|7501.5|7486.5|7498.7|7483.7|83
1626783000000|2021-07-20 12:10:00|7500.5|7485.5|7500.9|7485.9|7500.9|7485.9|7500.1|7485.1|66
1626783300000|2021-07-20 12:15:00|7501.1|7486.1|7501.3|7486.3|7501.3|7486.3|7500.7|7485.7|77
1626783600000|2021-07-20 12:20:00|7501.2|7486.2|7499.7|7484.7|7501.3|7486.3|7499.7|7484.7|66
1626783900000|2021-07-20 12:25:00|7499.5|7484.5|7499.5|7484.5|7501.5|7486.5|7499.4|7484.4|57
1626784200000|2021-07-20 12:30:00|7499.4|7484.4|7498.2|7483.2|7499.5|7484.5|7497.8|7482.8|80
1626784500000|2021-07-20 12:35:00|7498.1|7483.1|7499.1|7484.1|7499.1|7484.1|7497.7|7482.7|48
1626784800000|2021-07-20 12:40:00|7499.2|7484.2|7501.3|7486.3|7501.9|7486.9|7499.2|7484.2|50
1626785100000|2021-07-20 12:45:00|7500.9|7485.9|7500.7|7485.7|7501.1|7486.1|7500.2|7485.2|70
1626785400000|2021-07-20 12:50:00|7500.6|7485.6|7500.7|7485.7|7501.1|7486.1|7500.2|7485.2|71
1626785700000|2021-07-20 12:55:00|7500.5|7485.5|7501.2|7486.2|7502|7487|7500.5|7485.5|57
1626786000000|2021-07-20 13:00:00|7501.1|7486.1|7501.6|7486.6|7502.3|7487.3|7500.7|7485.7|54
1626786300000|2021-07-20 13:05:00|7501.5|7486.5|7502.4|7487.4|7502.4|7487.4|7501.3|7486.3|45
1626786600000|2021-07-20 13:10:00|7502.3|7487.3|7505|7490|7505.6|7490.6|7502.3|7487.3|67
1626786900000|2021-07-20 13:15:00|7504.8|7489.8|7504|7489|7506.4|7491.4|7503.8|7488.8|33
1626787200000|2021-07-20 13:20:00|7504.2|7489.2|7503.6|7488.6|7504.3|7489.3|7503.4|7488.4|22
1626787500000|2021-07-20 13:25:00|7503.7|7488.7|7506.2|7491.2|7507.3|7492.3|7502.6|7487.6|87
1626787800000|2021-07-20 13:30:00|7506.1|7491.1|7506.9|7491.9|7507.8|7492.8|7504.5|7489.5|129
1626788100000|2021-07-20 13:35:00|7506.8|7491.8|7503.5|7488.5|7506.9|7491.9|7503.5|7488.5|56
1626788400000|2021-07-20 13:40:00|7504.2|7489.2|7501.8|7486.8|7504.3|7489.3|7501.7|7486.7|39
1626788700000|2021-07-20 13:45:00|7502|7487|7499.6|7484.6|7502.3|7487.3|7499.6|7484.6|85
1626789000000|2021-07-20 13:50:00|7499.8|7484.8|7499.2|7484.2|7503.9|7485.2|7498.3|7478.5|89
1626789300000|2021-07-20 13:55:00|7499.3|7484.3|7499.2|7484.2|7499.3|7484.3|7497.9|7482.9|49
1626789600000|2021-07-20 14:00:00|7499.1|7484.1|7499.6|7484.6|7499.9|7484.9|7498.1|7483.1|73
1626789900000|2021-07-20 14:05:00|7499.5|7484.5|7499.6|7484.6|7505.3|7485.4|7498.9|7479.5|100
1626790200000|2021-07-20 14:10:00|7499.7|7484.7|7498.4|7483.4|7504.5|7484.7|7498.1|7479.5|126
1626790500000|2021-07-20 14:15:00|7498.1|7483.1|7500.8|7475.8|7501.3|7483.4|7496.4|7475.7|96
1626790800000|2021-07-20 14:20:00|7495.1|7480.1|7495.2|7480.2|7495.9|7480.9|7495|7480|50
1626791100000|2021-07-20 14:25:00|7495.3|7480.3|7496.1|7481.1|7500.6|7481.1|7495.1|7475|41
1626791400000|2021-07-20 14:30:00|7496.2|7481.2|7497.7|7482.7|7497.8|7482.8|7496|7481|89
1626791700000|2021-07-20 14:35:00|7497.6|7482.6|7497.6|7482.6|7497.8|7482.8|7497.2|7482.2|68
1626792000000|2021-07-20 14:40:00|7497.7|7482.7|7498.3|7483.3|7499|7484|7497.7|7482.7|26
1626792300000|2021-07-20 14:45:00|7498.2|7483.2|7498.2|7483.2|7499.3|7484.3|7498.2|7483.2|44
1626792600000|2021-07-20 14:50:00|7498.1|7483.1|7497.1|7482.1|7498.5|7483.5|7496.1|7481.1|53
1626792900000|2021-07-20 14:55:00|7497.2|7482.2|7493.7|7478.7|7498.7|7483.4|7492.2|7473.3|75
1626793200000|2021-07-20 15:00:00|7493.8|7478.8|7495.2|7480.2|7498.6|7480.6|7492.6|7473.6|162
1626793500000|2021-07-20 15:05:00|7495.4|7480.4|7494.4|7479.4|7496|7481|7494.1|7479.1|37
1626793800000|2021-07-20 15:10:00|7494.5|7479.5|7492.1|7477.1|7494.5|7479.5|7492.1|7477.1|40
1626794100000|2021-07-20 15:15:00|7492.2|7477.2|7491.9|7476.9|7497.1|7477.6|7491|7472.1|73
1626794400000|2021-07-20 15:20:00|7492|7477|7491.9|7476.9|7492|7477|7491.2|7476.2|43
1626794700000|2021-07-20 15:25:00|7492|7477|7495|7480|7496.4|7481.4|7491.8|7476.8|66
1626795000000|2021-07-20 15:30:00|7495.1|7480.1|7494.3|7479.3|7495.1|7480.1|7494.2|7479.2|52
1626795300000|2021-07-20 15:35:00|7493.8|7478.8|7494.6|7479.6|7495.1|7480.1|7493.8|7478.8|66
1626795600000|2021-07-20 15:40:00|7494.3|7479.3|7494.4|7479.4|7494.5|7479.5|7494|7479|67
1626795900000|2021-07-20 15:45:00|7494.1|7479.1|7493.7|7478.7|7494.2|7479.2|7493.2|7478.2|84
1626796200000|2021-07-20 15:50:00|7493.6|7478.6|7493.3|7478.3|7493.8|7478.8|7493.2|7478.2|65
1626796500000|2021-07-20 15:55:00|7493|7478|7492.5|7477.5|7493|7478|7491.9|7476.9|56
1626796800000|2021-07-20 16:00:00|7492.6|7477.6|7492.6|7477.6|7492.6|7477.6|7492.4|7477.4|31
1626797100000|2021-07-20 16:05:00|7492.5|7477.5|7491.1|7476.1|7492.9|7477.9|7491.1|7476.1|17
1626797400000|2021-07-20 16:10:00|7491.2|7476.2|7490.9|7475.9|7491.4|7476.4|7490.9|7475.9|24
1626797700000|2021-07-20 16:15:00|7491|7476|7491|7476|7491.2|7476.2|7490.1|7475.1|31
1626798000000|2021-07-20 16:20:00|7490.9|7475.9|7491|7476|7491.5|7476.5|7490.9|7475.9|37
1626798300000|2021-07-20 16:25:00|7490.9|7475.9|7491|7476|7491.1|7476.1|7490.8|7475.8|27
1626798600000|2021-07-20 16:30:00|7491.1|7476.1|7492|7477|7492.3|7477.3|7491|7476|29
1626798900000|2021-07-20 16:35:00|7492.2|7477.2|7492.6|7477.6|7492.8|7477.8|7492.2|7477.2|59
1626799200000|2021-07-20 16:40:00|7492.7|7477.7|7490.5|7475.5|7492.7|7477.7|7490.3|7475.3|21
1626799500000|2021-07-20 16:45:00|7490.3|7475.3|7490.4|7475.4|7490.8|7475.8|7489.8|7474.8|14
1626799800000|2021-07-20 16:50:00|7490.3|7475.3|7488.7|7473.7|7490.4|7475.4|7488.5|7473.5|37
1626800100000|2021-07-20 16:55:00|7488.5|7473.5|7487.3|7472.3|7488.8|7473.8|7487.3|7472.3|21
1626800400000|2021-07-20 17:00:00|7487.5|7472.5|7487.4|7472.4|7487.6|7472.6|7486.8|7471.8|27
1626800700000|2021-07-20 17:05:00|7487.3|7472.3|7487.2|7472.2|7487.7|7472.7|7487.2|7472.2|43
1626801000000|2021-07-20 17:10:00|7487.1|7472.1|7487.3|7472.3|7487.4|7472.4|7487.1|7472.1|63
1626801300000|2021-07-20 17:15:00|7487.4|7472.4|7487.3|7472.3|7487.5|7472.5|7487.2|7472.2|7
1626801600000|2021-07-20 17:20:00|7487.2|7472.2|7486.1|7471.1|7487.3|7472.3|7485.7|7470.7|17
1626801900000|2021-07-20 17:25:00|7486|7471|7488.2|7473.2|7488.6|7473.6|7486|7471|35
1626802200000|2021-07-20 17:30:00|7488.3|7473.3|7488.9|7473.9|7490.1|7475.1|7488.2|7473.2|42
1626802500000|2021-07-20 17:35:00|7488.8|7473.8|7489.8|7474.8|7490.1|7475.1|7488.8|7473.8|16
1626802800000|2021-07-20 17:40:00|7489.5|7474.5|7487.7|7472.7|7490.3|7475.3|7487.6|7472.6|22
1626803100000|2021-07-20 17:45:00|7487.6|7472.6|7490.3|7475.3|7490.5|7475.5|7487.6|7472.6|95
1626803400000|2021-07-20 17:50:00|7490.4|7475.4|7490.9|7475.9|7490.9|7475.9|7490|7475|76
1626803700000|2021-07-20 17:55:00|7491|7476|7488.6|7473.6|7491.6|7476.6|7488.6|7473.6|43
1626804000000|2021-07-20 18:00:00|7488.5|7473.5|7489.9|7474.9|7493.4|7475|7488.4|7468.1|49
1626804300000|2021-07-20 18:05:00|7490.1|7475.1|7490.4|7475.4|7490.6|7475.6|7489.6|7474.6|44
1626804600000|2021-07-20 18:10:00|7490.6|7475.6|7489.5|7474.5|7490.6|7475.6|7489.4|7474.4|64
1626804900000|2021-07-20 18:15:00|7489.7|7474.7|7489.4|7474.4|7489.7|7474.7|7489.3|7474.3|12
1626805200000|2021-07-20 18:20:00|7489.6|7474.6|7489.4|7474.4|7489.6|7474.6|7489.4|7474.4|6
1626805500000|2021-07-20 18:25:00|7489.5|7474.5|7488.9|7473.9|7489.9|7474.9|7488.9|7473.9|25
1626805800000|2021-07-20 18:30:00|7488.8|7473.8|7494.4|7469.4|7495.4|7474.8|7488.7|7468.9|28
1626806100000|2021-07-20 18:35:00|7494.6|7469.6|7495.5|7470.5|7495.6|7470.6|7494.6|7469.6|6
1626806700000|2021-07-20 18:45:00|7495.3|7470.3|7490.3|7475.3|7495.3|7475.3|7490.3|7470.3|2
1626807300000|2021-07-20 18:55:00|7490|7475|7489.2|7474.2|7490.1|7475.1|7489.1|7474.1|12
1626807600000|2021-07-20 19:00:00|7489.3|7474.3|7488.1|7473.1|7494|7474.3|7488.1|7468.9|25
1626807900000|2021-07-20 19:05:00|7487.9|7472.9|7487.5|7472.5|7493.6|7473|7487.5|7468.1|11
1626808200000|2021-07-20 19:10:00|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|7487.3|7472.3|1
1626808500000|2021-07-20 19:15:00|7492.3|7467.3|7492.6|7467.6|7492.6|7467.6|7492.3|7467.3|4
1626809400000|2021-07-20 19:30:00|7492.7|7467.7|7487.1|7472.1|7493|7473.2|7487.1|7467.7|6
1626810000000|2021-07-20 19:40:00|7486.5|7471.5|7486.5|7471.5|7486.5|7471.5|7486.3|7471.3|3
1626810600000|2021-07-20 19:50:00|7486.8|7471.8|7487.1|7472.1|7487.1|7472.1|7486.8|7471.8|2
1626810900000|2021-07-20 19:55:00|7486.8|7471.8|7488|7473|7488.1|7473.1|7486.8|7471.8|4
1626831000000|2021-07-21 01:30:00|7498.1|7473.1|7501.9|7476.9|7502|7477|7498.1|7473.1|17
1626831300000|2021-07-21 01:35:00|7502|7477|7500.2|7475.2|7502|7477|7500.2|7475.2|11
1626831600000|2021-07-21 01:40:00|7500.1|7475.1|7498.3|7473.3|7500.1|7475.1|7497.2|7472.2|12
1626832500000|2021-07-21 01:55:00|7500|7475|7497.7|7472.7|7500|7475|7497.5|7472.5|9
1626832800000|2021-07-21 02:00:00|7497.9|7472.9|7497.2|7472.2|7498.5|7473.5|7497.2|7472.2|11
1626833100000|2021-07-21 02:05:00|7498|7473|7499.7|7474.7|7500.1|7475.1|7498|7473|10
1626833400000|2021-07-21 02:10:00|7499.8|7474.8|7500|7475|7500.1|7475.1|7499.8|7474.8|5
1626834300000|2021-07-21 02:25:00|7499.9|7474.9|7497.1|7472.1|7499.9|7474.9|7495.7|7470.7|14
1626834600000|2021-07-21 02:30:00|7497.3|7472.3|7498.9|7473.9|7498.9|7473.9|7497.3|7472.3|5
1626834900000|2021-07-21 02:35:00|7499|7474|7499|7474|7499|7474|7499|7474|1
1626835200000|2021-07-21 02:40:00|7498.9|7473.9|7498.9|7473.9|7499|7474|7498.2|7473.2|9
1626835500000|2021-07-21 02:45:00|7499|7474|7500.1|7475.1|7500.1|7475.1|7499|7474|9
1626835800000|2021-07-21 02:50:00|7500|7475|7500.1|7475.1|7500.1|7475.1|7500|7475|2
1626836100000|2021-07-21 02:55:00|7499.9|7474.9|7499.8|7474.8|7500.1|7475.1|7499.8|7474.8|5
1626836400000|2021-07-21 03:00:00|7499.2|7474.2|7500.1|7475.1|7501.4|7476.4|7499.1|7474.1|74
1626836700000|2021-07-21 03:05:00|7500|7475|7499.9|7474.9|7500|7475|7499.5|7474.5|12
1626837000000|2021-07-21 03:10:00|7499.5|7474.5|7499.5|7474.5|7499.9|7474.9|7499|7474|28
1626837300000|2021-07-21 03:15:00|7499.4|7474.4|7499.4|7474.4|7499.5|7474.5|7499.4|7474.4|11
1626837600000|2021-07-21 03:20:00|7499.3|7474.3|7499.1|7474.1|7499.4|7474.4|7498.7|7473.7|42
1626837900000|2021-07-21 03:25:00|7498.9|7473.9|7499.5|7474.5|7499.9|7474.9|7498.7|7473.7|149
1626838200000|2021-07-21 03:30:00|7499.1|7474.1|7499|7474|7499.1|7474.1|7498.4|7473.4|41
1626838500000|2021-07-21 03:35:00|7494.8|7479.8|7499.9|7474.9|7499.9|7479.8|7494.8|7474.5|11
1626838800000|2021-07-21 03:40:00|7499.6|7474.6|7499.8|7474.8|7499.8|7474.8|7499.6|7474.6|7
1626839100000|2021-07-21 03:45:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1626839700000|2021-07-21 03:55:00|7499.7|7474.7|7499.9|7474.9|7499.9|7474.9|7499.6|7474.6|28
1626840000000|2021-07-21 04:00:00|7499.8|7474.8|7499.9|7474.9|7499.9|7474.9|7499.7|7474.7|4
1626840300000|2021-07-21 04:05:00|7498.6|7473.6|7498.3|7473.3|7498.6|7473.6|7498.3|7473.3|34
1626840600000|2021-07-21 04:10:00|7498.4|7473.4|7498.6|7473.6|7498.6|7473.6|7498.4|7473.4|2
1626840900000|2021-07-21 04:15:00|7498.3|7473.3|7498.8|7473.8|7498.8|7473.8|7498.3|7473.3|11
1626841200000|2021-07-21 04:20:00|7499|7474|7498.9|7473.9|7499.3|7474.3|7498.9|7473.9|19
1626841500000|2021-07-21 04:25:00|7499.3|7474.3|7501.8|7476.8|7501.8|7476.8|7498.8|7473.8|28
1626841800000|2021-07-21 04:30:00|7502.1|7477.1|7496.5|7481.5|7502.1|7482|7496.4|7477|9
1626842100000|2021-07-21 04:35:00|7496.1|7481.1|7495.2|7480.2|7496.1|7481.1|7495.2|7480.2|6
1626842400000|2021-07-21 04:40:00|7495.3|7480.3|7496.2|7481.2|7496.2|7481.2|7495.2|7480.2|8
1626842700000|2021-07-21 04:45:00|7496.1|7481.1|7495.9|7480.9|7496.1|7481.1|7495.9|7480.9|5
1626843000000|2021-07-21 04:50:00|7496|7481|7495.9|7480.9|7496.1|7481.1|7495.8|7480.8|7
1626843300000|2021-07-21 04:55:00|7495.7|7480.7|7495.2|7480.2|7495.7|7480.7|7494.6|7479.6|27
1626843600000|2021-07-21 05:00:00|7495|7480|7493.4|7478.4|7495.2|7480.2|7493.2|7478.2|27
1626843900000|2021-07-21 05:05:00|7493.6|7478.6|7494.3|7479.3|7494.8|7479.8|7493.5|7478.5|26
1626844200000|2021-07-21 05:10:00|7494.2|7479.2|7493.8|7478.8|7494.8|7479.8|7493.8|7478.8|19
1626844500000|2021-07-21 05:15:00|7493.9|7478.9|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|9
1626844800000|2021-07-21 05:20:00|7494.3|7479.3|7499.2|7474.2|7499.3|7479.4|7494.3|7474.2|5
1626845100000|2021-07-21 05:25:00|7499.3|7474.3|7493.4|7478.4|7499.5|7478.9|7493.3|7474.1|15
1626845400000|2021-07-21 05:30:00|7493.2|7478.2|7489|7474|7493.2|7478.2|7488.9|7473.9|57
1626845700000|2021-07-21 05:35:00|7489.1|7474.1|7491.1|7476.1|7491.3|7476.3|7489.1|7474.1|23
1626846000000|2021-07-21 05:40:00|7491.2|7476.2|7491.5|7476.5|7491.5|7476.5|7491.2|7476.2|10
1626846300000|2021-07-21 05:45:00|7491.9|7476.9|7492.1|7477.1|7493.2|7478.2|7491.8|7476.8|39
1626846600000|2021-07-21 05:50:00|7491.9|7476.9|7492.8|7477.8|7497.4|7478|7491|7472|44
1626846900000|2021-07-21 05:55:00|7492.9|7477.9|7494.6|7479.6|7495.8|7480.8|7492.9|7477.9|52
1626847200000|2021-07-21 06:00:00|7494.4|7479.4|7493.1|7478.1|7494.5|7479.5|7492.5|7477.5|37
1626847500000|2021-07-21 06:05:00|7493.2|7478.2|7494.3|7479.3|7494.3|7479.3|7493.2|7478.2|14
1626847800000|2021-07-21 06:10:00|7494.2|7479.2|7494.5|7479.5|7494.5|7479.5|7493.8|7478.8|20
1626848100000|2021-07-21 06:15:00|7494.4|7479.4|7494.2|7479.2|7499.1|7479.7|7493.9|7474|51
1626848400000|2021-07-21 06:20:00|7494.3|7479.3|7495.6|7480.6|7500.1|7480.8|7494.3|7474.9|18
1626848700000|2021-07-21 06:25:00|7495.3|7480.3|7493.1|7478.1|7495.3|7480.3|7493.1|7478.1|20
1626849000000|2021-07-21 06:30:00|7493|7478|7493|7478|7493.1|7478.1|7493|7478|5
1626849300000|2021-07-21 06:35:00|7493.1|7478.1|7495|7480|7495.2|7480.2|7493.1|7478.1|17
1626849600000|2021-07-21 06:40:00|7495.1|7480.1|7494.5|7479.5|7495.1|7480.1|7492.9|7477.9|30
1626849900000|2021-07-21 06:45:00|7494.6|7479.6|7494.5|7479.5|7494.6|7479.6|7494.3|7479.3|21
1626850200000|2021-07-21 06:50:00|7494.3|7479.3|7492.1|7477.1|7494.3|7479.3|7492.1|7477.1|39
1626850500000|2021-07-21 06:55:00|7492.2|7477.2|7491.2|7476.2|7492.2|7477.2|7491.1|7476.1|17
1626850800000|2021-07-21 07:00:00|7491.4|7476.4|7492.3|7477.3|7493.3|7478.3|7491.3|7476.3|62
1626851100000|2021-07-21 07:05:00|7492.4|7477.4|7495.2|7480.2|7495.6|7480.6|7492.3|7477.3|54
1626851400000|2021-07-21 07:10:00|7495.3|7480.3|7499|7484|7499.9|7484.9|7495.3|7480.3|49
1626851700000|2021-07-21 07:15:00|7499.1|7484.1|7495.6|7480.6|7499.1|7484.1|7495.5|7480.5|47
1626852000000|2021-07-21 07:20:00|7495.2|7480.2|7493.7|7478.7|7497.8|7482.8|7493.7|7478.7|75
1626852300000|2021-07-21 07:25:00|7493.1|7478.1|7490.8|7475.8|7493.1|7478.1|7490.7|7475.7|44
1626852600000|2021-07-21 07:30:00|7490.9|7475.9|7491.4|7476.4|7492.6|7477.6|7490.9|7475.9|28
1626852900000|2021-07-21 07:35:00|7490.8|7475.8|7489.2|7474.2|7491.4|7476.4|7489.2|7474.2|31
1626853200000|2021-07-21 07:40:00|7489|7474|7490.1|7475.1|7493.7|7475.1|7488|7467|33
1626853500000|2021-07-21 07:45:00|7490.2|7475.2|7490.1|7475.1|7490.7|7475.7|7489.9|7474.9|33
1626853800000|2021-07-21 07:50:00|7490.2|7475.2|7490.1|7475.1|7490.9|7475.9|7489.7|7474.7|42
1626854100000|2021-07-21 07:55:00|7490|7475|7488.8|7473.8|7490.2|7475.2|7488.6|7473.6|27
1626854400000|2021-07-21 08:00:00|7488.9|7473.9|7492.5|7477.5|7492.5|7477.5|7488.9|7473.9|27
1626854700000|2021-07-21 08:05:00|7492.9|7477.9|7493.1|7478.1|7494.4|7479.4|7492.5|7477.5|38
1626855000000|2021-07-21 08:10:00|7492.8|7477.8|7493.3|7478.3|7494.1|7479.1|7492.8|7477.8|52
1626855300000|2021-07-21 08:15:00|7493.2|7478.2|7491.6|7476.6|7494.3|7479.3|7491.4|7476.4|31
1626855600000|2021-07-21 08:20:00|7491.4|7476.4|7489|7474|7491.4|7476.4|7488.3|7473.3|95
1626855900000|2021-07-21 08:25:00|7489.1|7474.1|7489.1|7474.1|7489.5|7474.5|7488.5|7473.5|65
1626856200000|2021-07-21 08:30:00|7488.9|7473.9|7489.5|7474.5|7489.7|7474.7|7488.4|7473.4|21
1626856500000|2021-07-21 08:35:00|7489.4|7474.4|7490.7|7475.7|7491.9|7476.9|7489.4|7474.4|50
1626856800000|2021-07-21 08:40:00|7490.9|7475.9|7488.5|7473.5|7490.9|7475.9|7488.5|7473.5|32
1626857100000|2021-07-21 08:45:00|7488.4|7473.4|7487.2|7472.2|7488.9|7473.9|7487.1|7472.1|29
1626857400000|2021-07-21 08:50:00|7487.1|7472.1|7485|7470|7487.1|7472.1|7485|7470|20
1626857700000|2021-07-21 08:55:00|7484.9|7469.9|7481.5|7466.5|7484.9|7469.9|7476.4|7455.8|85
1626858000000|2021-07-21 09:00:00|7481.4|7466.4|7486.5|7471.5|7492.7|7472.4|7481.4|7465.4|98
1626858300000|2021-07-21 09:05:00|7486.4|7471.4|7488.6|7473.6|7488.6|7473.6|7486|7471|41
1626858600000|2021-07-21 09:10:00|7488.4|7473.4|7493.3|7478.3|7498.9|7480|7487.9|7472.9|53
1626858900000|2021-07-21 09:15:00|7493.2|7478.2|7490.5|7475.5|7493.2|7478.2|7490.3|7475.3|47
1626859200000|2021-07-21 09:20:00|7490.6|7475.6|7488.5|7473.5|7490.8|7475.8|7487.8|7472.8|43
1626859500000|2021-07-21 09:25:00|7488.6|7473.6|7488.5|7473.5|7488.6|7473.6|7488.5|7473.5|2
1626859800000|2021-07-21 09:30:00|7488.7|7473.7|7490.5|7475.5|7491.1|7476.1|7488.7|7473.7|15
1626860100000|2021-07-21 09:35:00|7490.3|7475.3|7488.4|7473.4|7490.5|7475.5|7488.1|7473.1|45
1626860400000|2021-07-21 09:40:00|7488.3|7473.3|7491.5|7476.5|7491.8|7476.8|7488.3|7473.3|66
1626860700000|2021-07-21 09:45:00|7491.6|7476.6|7492.1|7477.1|7492.1|7477.1|7491.6|7476.6|9
1626861000000|2021-07-21 09:50:00|7492.2|7477.2|7491.9|7476.9|7492.3|7477.3|7491.7|7476.7|19
1626861300000|2021-07-21 09:55:00|7492|7477|7490.8|7475.8|7492|7477|7490.5|7475.5|30
1626861600000|2021-07-21 10:00:00|7490.7|7475.7|7491.2|7476.2|7491.5|7476.5|7490.4|7475.4|34
1626861900000|2021-07-21 10:05:00|7491.1|7476.1|7490.1|7475.1|7491.4|7476.4|7489.7|7474.7|35
1626862200000|2021-07-21 10:10:00|7490.2|7475.2|7490.6|7475.6|7490.6|7475.6|7489.9|7474.9|30
1626862500000|2021-07-21 10:15:00|7490.5|7475.5|7491.3|7476.3|7491.5|7476.5|7490.5|7475.5|42
1626862800000|2021-07-21 10:20:00|7491.2|7476.2|7490.9|7475.9|7491.3|7476.3|7490.7|7475.7|16
1626863100000|2021-07-21 10:25:00|7491.7|7476.7|7490.9|7475.9|7492.1|7477.1|7490.8|7475.8|26
1626863400000|2021-07-21 10:30:00|7490.8|7475.8|7491.7|7476.7|7491.9|7476.9|7490.8|7475.8|19
1626863700000|2021-07-21 10:35:00|7491.5|7476.5|7491.8|7476.8|7491.8|7476.8|7490.7|7475.7|25
1626864000000|2021-07-21 10:40:00|7491.7|7476.7|7492|7477|7492.1|7477.1|7491.5|7476.5|32
1626864300000|2021-07-21 10:45:00|7492.1|7477.1|7492|7477|7492.1|7477.1|7491.4|7476.4|32
1626864600000|2021-07-21 10:50:00|7492.1|7477.1|7492.1|7477.1|7492.5|7477.5|7491.9|7476.9|20
1626864900000|2021-07-21 10:55:00|7492|7477|7491.7|7476.7|7492|7477|7491.5|7476.5|11
1626865200000|2021-07-21 11:00:00|7491.5|7476.5|7490.8|7475.8|7491.9|7476.9|7490.7|7475.7|25
1626865500000|2021-07-21 11:05:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.6|7475.6|31
1626865800000|2021-07-21 11:10:00|7490.9|7475.9|7490.9|7475.9|7491.1|7476.1|7490.9|7475.9|8
1626866100000|2021-07-21 11:15:00|7491.1|7476.1|7490.7|7475.7|7491.1|7476.1|7490.7|7475.7|27
1626866400000|2021-07-21 11:20:00|7490.6|7475.6|7491.5|7476.5|7492|7477|7490.6|7475.6|64
1626866700000|2021-07-21 11:25:00|7491.6|7476.6|7498.2|7473.2|7498.2|7478.7|7491.6|7473.2|46
1626867000000|2021-07-21 11:30:00|7498.1|7473.1|7498|7473|7498.6|7473.6|7497.7|7472.7|42
1626867300000|2021-07-21 11:35:00|7498.2|7473.2|7498.3|7473.3|7499|7478.9|7493.5|7473|48
1626867600000|2021-07-21 11:40:00|7498.6|7473.6|7499|7474|7499.1|7479.1|7494.1|7473.2|61
1626867900000|2021-07-21 11:45:00|7498.6|7473.6|7498.7|7473.7|7499.2|7474.2|7498.2|7473.2|47
1626868200000|2021-07-21 11:50:00|7498.5|7473.5|7494.2|7479.2|7498.5|7479.5|7493.1|7473.3|75
1626868500000|2021-07-21 11:55:00|7494.1|7479.1|7493.6|7478.6|7494.6|7479.6|7493.5|7478.5|37
1626868800000|2021-07-21 12:00:00|7493.5|7478.5|7493.8|7478.8|7494.1|7479.1|7493.2|7478.2|76
1626869100000|2021-07-21 12:05:00|7493.4|7478.4|7491.9|7476.9|7493.8|7478.8|7491.9|7476.9|63
1626869400000|2021-07-21 12:10:00|7492|7477|7492|7477|7492|7477|7491.9|7476.9|5
1626869700000|2021-07-21 12:15:00|7491.7|7476.7|7494|7479|7494.1|7479.1|7491.7|7476.7|95
1626870000000|2021-07-21 12:20:00|7493.5|7478.5|7493.2|7478.2|7494.1|7479.1|7493.1|7478.1|46
1626870300000|2021-07-21 12:25:00|7493.3|7478.3|7492.4|7477.4|7493.6|7478.6|7492.1|7477.1|94
1626870600000|2021-07-21 12:30:00|7492.2|7477.2|7491.5|7476.5|7493.4|7478.4|7491.5|7476.5|48
1626870900000|2021-07-21 12:35:00|7491.7|7476.7|7492|7477|7492.7|7477.7|7491.4|7476.4|48
1626871200000|2021-07-21 12:40:00|7491.8|7476.8|7492.4|7477.4|7492.5|7477.5|7491.8|7476.8|58
1626871500000|2021-07-21 12:45:00|7492.5|7477.5|7492.3|7477.3|7493.8|7478.8|7492|7477|55
1626871800000|2021-07-21 12:50:00|7492.5|7477.5|7491.5|7476.5|7492.6|7477.6|7491.1|7476.1|65
1626872100000|2021-07-21 12:55:00|7491.7|7476.7|7491.5|7476.5|7491.7|7476.7|7491.1|7476.1|57
1626872400000|2021-07-21 13:00:00|7491.4|7476.4|7491.4|7476.4|7491.9|7476.9|7490.9|7475.9|61
1626872700000|2021-07-21 13:05:00|7491.3|7476.3|7491.2|7476.2|7491.8|7476.8|7490.9|7475.9|21
1626873000000|2021-07-21 13:10:00|7491.3|7476.3|7491.2|7476.2|7491.3|7476.3|7491.2|7476.2|2
1626873300000|2021-07-21 13:15:00|7490.9|7475.9|7488|7473|7490.9|7475.9|7487.7|7472.7|48
1626873600000|2021-07-21 13:20:00|7487.8|7472.8|7487.8|7472.8|7488.1|7473.1|7487.7|7472.7|59
1626873900000|2021-07-21 13:25:00|7488|7473|7489|7474|7489|7474|7487.8|7472.8|49
1626874200000|2021-07-21 13:30:00|7488.9|7473.9|7489.5|7474.5|7490.4|7475.4|7488.9|7473.9|76
1626874500000|2021-07-21 13:35:00|7489.2|7474.2|7492.5|7467.5|7493.1|7474.5|7486.5|7466.2|69
1626874800000|2021-07-21 13:40:00|7492.6|7467.6|7485.6|7470.6|7492.7|7472.5|7485.6|7466.3|42
1626875100000|2021-07-21 13:45:00|7485.4|7470.4|7484.8|7469.8|7485.4|7470.4|7484.6|7469.6|37
1626875400000|2021-07-21 13:50:00|7484.6|7469.6|7482.2|7467.2|7488.1|7469.9|7481.8|7462.6|107
1626875700000|2021-07-21 13:55:00|7482.3|7467.3|7483.8|7468.8|7483.8|7468.8|7481.8|7466.8|72
1626876000000|2021-07-21 14:00:00|7483.6|7468.6|7484.2|7469.2|7485.3|7470.3|7483.4|7468.4|55
1626876300000|2021-07-21 14:05:00|7484.1|7469.1|7484|7469|7484.3|7469.3|7483.6|7468.6|30
1626876600000|2021-07-21 14:10:00|7483.9|7468.9|7483.2|7468.2|7483.9|7468.9|7483|7468|66
1626876900000|2021-07-21 14:15:00|7483|7468|7483.2|7468.2|7483.3|7468.3|7482.8|7467.8|23
1626877200000|2021-07-21 14:20:00|7483.1|7468.1|7480.9|7465.9|7483.2|7468.2|7480.7|7465.7|43
1626877500000|2021-07-21 14:25:00|7480.8|7465.8|7480.6|7465.6|7481.2|7466.2|7479.6|7464.6|45
1626877800000|2021-07-21 14:30:00|7480.2|7465.2|7480.8|7465.8|7481|7466|7479.9|7464.9|46
1626878100000|2021-07-21 14:35:00|7480.5|7465.5|7480.8|7465.8|7482.5|7467.5|7478.9|7463.9|66
1626878400000|2021-07-21 14:40:00|7481|7466|7480.3|7465.3|7481.2|7466.2|7479.4|7464.4|44
1626878700000|2021-07-21 14:45:00|7480.5|7465.5|7481|7466|7481|7466|7479.4|7464.4|61
1626879000000|2021-07-21 14:50:00|7480.3|7465.3|7479.7|7464.7|7480.3|7465.3|7479.1|7464.1|50
1626879300000|2021-07-21 14:55:00|7479.8|7464.8|7481.7|7466.7|7481.7|7466.7|7479.7|7464.7|17
1626879600000|2021-07-21 15:00:00|7481.6|7466.6|7480.9|7465.9|7481.6|7466.6|7480.8|7465.8|14
1626879900000|2021-07-21 15:05:00|7481.1|7466.1|7481.2|7466.2|7481.5|7466.5|7481.1|7466.1|14
1626880200000|2021-07-21 15:10:00|7481.5|7466.5|7481.1|7466.1|7481.7|7466.7|7480.4|7465.4|32
1626880500000|2021-07-21 15:15:00|7481|7466|7479.6|7464.6|7481|7466|7479.6|7464.6|33
1626880800000|2021-07-21 15:20:00|7479.7|7464.7|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|35
1626881100000|2021-07-21 15:25:00|7479.6|7464.6|7480.4|7465.4|7480.5|7465.5|7479.4|7464.4|34
1626881400000|2021-07-21 15:30:00|7480.3|7465.3|7480.3|7465.3|7480.5|7465.5|7480.2|7465.2|29
1626881700000|2021-07-21 15:35:00|7480.4|7465.4|7480.4|7465.4|7480.4|7465.4|7480.3|7465.3|17
1626882000000|2021-07-21 15:40:00|7480.3|7465.3|7477.1|7462.1|7480.4|7465.4|7476.9|7461.9|43
1626882300000|2021-07-21 15:45:00|7477.2|7462.2|7475.6|7460.6|7477.3|7462.3|7475.6|7460.6|24
1626882600000|2021-07-21 15:50:00|7475.7|7460.7|7472.6|7457.6|7476.5|7461.5|7471.2|7456.2|46
1626882900000|2021-07-21 15:55:00|7472.5|7457.5|7472.3|7457.3|7473.6|7458.6|7472.3|7457.3|24
1626883200000|2021-07-21 16:00:00|7471.6|7456.6|7471.3|7456.3|7471.8|7456.8|7470.1|7455.1|34
1626883500000|2021-07-21 16:05:00|7471.4|7456.4|7473.4|7458.4|7473.4|7458.4|7471.3|7456.3|26
1626883800000|2021-07-21 16:10:00|7473.5|7458.5|7474.8|7459.8|7475|7460|7473.4|7458.4|20
1626884100000|2021-07-21 16:15:00|7474.4|7459.4|7474.5|7459.5|7474.5|7459.5|7474.4|7459.4|2
1626884400000|2021-07-21 16:20:00|7474.6|7459.6|7474.8|7459.8|7474.8|7459.8|7474|7459|130
1626884700000|2021-07-21 16:25:00|7474.5|7459.5|7478.6|7463.6|7481.2|7464.1|7474|7454.2|37
1626885000000|2021-07-21 16:30:00|7478.5|7463.5|7478.5|7463.5|7481.6|7466.6|7478.4|7463.4|28
1626885300000|2021-07-21 16:35:00|7478.4|7463.4|7480.7|7465.7|7485.2|7465.7|7478.4|7459.9|55
1626885600000|2021-07-21 16:40:00|7480.5|7465.5|7480.2|7465.2|7480.5|7465.5|7480.1|7465.1|16
1626885900000|2021-07-21 16:45:00|7480.1|7465.1|7480.1|7465.1|7480.2|7465.2|7480|7465|27
1626886200000|2021-07-21 16:50:00|7480.3|7465.3|7480.6|7465.6|7480.8|7465.8|7480.3|7465.3|10
1626886500000|2021-07-21 16:55:00|7480.7|7465.7|7480.6|7465.6|7480.7|7465.7|7480.2|7465.2|13
1626886800000|2021-07-21 17:00:00|7480.5|7465.5|7478.5|7463.5|7480.6|7465.6|7478.4|7463.4|33
1626887100000|2021-07-21 17:05:00|7478.4|7463.4|7478.3|7463.3|7478.6|7463.6|7478.2|7463.2|27
1626887400000|2021-07-21 17:10:00|7478.2|7463.2|7478|7463|7478.2|7463.2|7477.8|7462.8|12
1626887700000|2021-07-21 17:15:00|7477.9|7462.9|7477.1|7462.1|7478|7463|7476.2|7461.2|25
1626888000000|2021-07-21 17:20:00|7477|7462|7476.5|7461.5|7477|7462|7475.9|7460.9|28
1626888300000|2021-07-21 17:25:00|7476.3|7461.3|7476.3|7461.3|7476.5|7461.5|7476.3|7461.3|7
1626888600000|2021-07-21 17:30:00|7475.9|7460.9|7476.5|7461.5|7476.7|7461.7|7475.9|7460.9|27
1626888900000|2021-07-21 17:35:00|7476.6|7461.6|7477.1|7462.1|7477.1|7462.1|7476.3|7461.3|55
1626889200000|2021-07-21 17:40:00|7477|7462|7476.3|7461.3|7477|7462|7476.2|7461.2|39
1626889500000|2021-07-21 17:45:00|7476.2|7461.2|7476.1|7461.1|7476.3|7461.3|7476|7461|10
1626889800000|2021-07-21 17:50:00|7476|7461|7476.2|7461.2|7476.3|7461.3|7476|7461|5
1626890100000|2021-07-21 17:55:00|7476|7461|7476.8|7461.8|7476.8|7461.8|7476|7461|20
1626891600000|2021-07-21 18:20:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1626892500000|2021-07-21 18:35:00|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|7477.8|7462.8|1
1626893400000|2021-07-21 18:50:00|7477.7|7462.7|7477.8|7462.8|7477.8|7462.8|7477.7|7462.7|4
1626893700000|2021-07-21 18:55:00|7477|7462|7477.1|7462.1|7477.1|7462.1|7477|7462|2
1626894000000|2021-07-21 19:00:00|7476.3|7461.3|7476.1|7461.1|7476.3|7461.3|7475.8|7460.8|4
1626894600000|2021-07-21 19:10:00|7476.3|7461.3|7476.8|7461.8|7476.8|7461.8|7476.3|7461.3|2
1626894900000|2021-07-21 19:15:00|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|7476.6|7461.6|1
1626895200000|2021-07-21 19:20:00|7476.8|7461.8|7476.6|7461.6|7476.8|7461.8|7476.6|7461.6|2
1626895500000|2021-07-21 19:25:00|7479.2|7454.2|7479.6|7454.6|7479.7|7458.5|7473.2|7453.5|18
1626895800000|2021-07-21 19:30:00|7480|7455|7480.6|7455.6|7480.6|7455.6|7479.6|7454.6|4
1626896100000|2021-07-21 19:35:00|7480.8|7455.8|7476.2|7461.2|7481.2|7461.2|7476.2|7455.8|6
1626896400000|2021-07-21 19:40:00|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|7476.3|7461.3|1
1626896700000|2021-07-21 19:45:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7475.4|7460.4|6
1626897000000|2021-07-21 19:50:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|1
1626917400000|2021-07-22 01:30:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1626917700000|2021-07-22 01:35:00|7486.2|7461.2|7486.8|7461.8|7487.6|7462.6|7486.2|7461.2|4
1626918000000|2021-07-22 01:40:00|7487|7462|7487|7462|7487|7462|7486.8|7461.8|4
1626918300000|2021-07-22 01:45:00|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|7487.1|7462.1|1
1626918600000|2021-07-22 01:50:00|7487.2|7462.2|7487|7462|7487.6|7462.6|7487|7462|3
1626918900000|2021-07-22 01:55:00|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|7486.9|7461.9|1
1626920400000|2021-07-22 02:20:00|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|7486.7|7461.7|1
1626920700000|2021-07-22 02:25:00|7484.8|7459.8|7486.2|7461.2|7486.2|7461.2|7484.8|7459.8|2
1626921900000|2021-07-22 02:45:00|7487|7462|7487|7462|7487|7462|7487|7462|1
1626922800000|2021-07-22 03:00:00|7486.3|7461.3|7486.1|7461.1|7486.4|7461.4|7485.9|7460.9|59
1626923100000|2021-07-22 03:05:00|7486.3|7461.3|7487.1|7462.1|7487.1|7462.1|7486.2|7461.2|23
1626923400000|2021-07-22 03:10:00|7486.8|7461.8|7487|7462|7487.1|7462.1|7486.2|7461.2|10
1626923700000|2021-07-22 03:15:00|7486.7|7461.7|7486.2|7461.2|7487|7462|7486.2|7461.2|4
1626924000000|2021-07-22 03:20:00|7485|7460|7485.6|7460.6|7486|7461|7485|7460|13
1626924300000|2021-07-22 03:25:00|7485.2|7460.2|7485.8|7460.8|7485.8|7460.8|7485|7460|11
1626924600000|2021-07-22 03:30:00|7485.3|7460.3|7484.3|7459.3|7489.5|7464.5|7484.3|7459.3|80
1626924900000|2021-07-22 03:35:00|7479.6|7464.6|7479.9|7464.9|7480.6|7465.6|7479.5|7464.5|33
1626925200000|2021-07-22 03:40:00|7480.1|7465.1|7479|7464|7480.1|7465.1|7478.9|7463.9|22
1626925500000|2021-07-22 03:45:00|7479.1|7464.1|7476|7461|7479.1|7464.1|7475.9|7460.9|38
1626925800000|2021-07-22 03:50:00|7475.9|7460.9|7474.5|7459.5|7476|7461|7474.4|7459.4|53
1626926100000|2021-07-22 03:55:00|7474.4|7459.4|7474|7459|7475.1|7460.1|7473.8|7458.8|22
1626926400000|2021-07-22 04:00:00|7474.1|7459.1|7472.7|7457.7|7474.3|7459.3|7472.7|7457.7|26
1626926700000|2021-07-22 04:05:00|7472.8|7457.8|7472.7|7457.7|7472.8|7457.8|7472|7457|33
1626927000000|2021-07-22 04:10:00|7472.9|7457.9|7474.1|7459.1|7474.9|7459.9|7472.9|7457.9|48
1626927300000|2021-07-22 04:15:00|7474.2|7459.2|7475.8|7460.8|7475.9|7460.9|7473.3|7458.3|55
1626927600000|2021-07-22 04:20:00|7475.9|7460.9|7479.7|7464.7|7479.9|7464.9|7475.8|7460.8|123
1626927900000|2021-07-22 04:25:00|7479.6|7464.6|7476.7|7461.7|7479.6|7464.6|7476.2|7461.2|42
1626928200000|2021-07-22 04:30:00|7476.4|7461.4|7477.3|7462.3|7479.1|7464.1|7476.1|7461.1|146
1626928500000|2021-07-22 04:35:00|7477.2|7462.2|7479.1|7464.1|7479.3|7464.3|7476.2|7461.2|101
1626928800000|2021-07-22 04:40:00|7479|7464|7481.7|7466.7|7482|7467|7479|7464|100
1626929100000|2021-07-22 04:45:00|7481.9|7466.9|7481|7466|7482.3|7467.3|7480.7|7465.7|103
1626929400000|2021-07-22 04:50:00|7481.1|7466.1|7478.5|7463.5|7481.1|7466.1|7478.3|7463.3|97
1626929700000|2021-07-22 04:55:00|7478.6|7463.6|7479|7464|7479.4|7464.4|7477|7462|111
1626930000000|2021-07-22 05:00:00|7479.1|7464.1|7480.8|7465.8|7481.3|7466.3|7479|7464|82
1626930300000|2021-07-22 05:05:00|7480.7|7465.7|7480.6|7465.6|7481.3|7466.3|7480.3|7465.3|45
1626930600000|2021-07-22 05:10:00|7480.5|7465.5|7480.1|7465.1|7480.5|7465.5|7479.6|7464.6|54
1626930900000|2021-07-22 05:15:00|7480.3|7465.3|7479.4|7464.4|7480.3|7465.3|7479|7464|45
1626931200000|2021-07-22 05:20:00|7479.5|7464.5|7479.8|7464.8|7479.8|7464.8|7479.2|7464.2|37
1626931500000|2021-07-22 05:25:00|7479.7|7464.7|7480|7465|7480.1|7465.1|7479.6|7464.6|21
1626931800000|2021-07-22 05:30:00|7479.6|7464.6|7479.7|7464.7|7480.3|7465.3|7479.6|7464.6|18
1626932100000|2021-07-22 05:35:00|7479.9|7464.9|7481.2|7466.2|7481.4|7466.4|7479.8|7464.8|52
1626932400000|2021-07-22 05:40:00|7481.3|7466.3|7480.7|7465.7|7481.3|7466.3|7480.3|7465.3|17
1626932700000|2021-07-22 05:45:00|7480.6|7465.6|7479.7|7464.7|7480.6|7465.6|7479|7464|36
1626933000000|2021-07-22 05:50:00|7479.5|7464.5|7475|7460|7479.5|7464.5|7474.7|7459.7|104
1626933300000|2021-07-22 05:55:00|7475.1|7460.1|7476.6|7461.6|7477.1|7462.1|7475.1|7460.1|81
1626933600000|2021-07-22 06:00:00|7476.7|7461.7|7476.5|7461.5|7477.3|7462.3|7476.4|7461.4|57
1626933900000|2021-07-22 06:05:00|7476.4|7461.4|7474.9|7459.9|7476.5|7461.5|7474.5|7459.5|74
1626934200000|2021-07-22 06:10:00|7474.8|7459.8|7474.2|7459.2|7475|7460|7473.6|7458.6|34
1626934500000|2021-07-22 06:15:00|7474.3|7459.3|7473.2|7458.2|7474.7|7459.7|7472.3|7457.3|93
1626934800000|2021-07-22 06:20:00|7473|7458|7465.3|7450.3|7473|7458|7463.2|7448.2|255
1626935100000|2021-07-22 06:25:00|7465.2|7450.2|7468.9|7453.9|7469.2|7454.2|7465|7450|165
1626935400000|2021-07-22 06:30:00|7468.8|7453.8|7464.1|7449.1|7469.6|7454.6|7463.6|7448.6|147
1626935700000|2021-07-22 06:35:00|7463.9|7448.9|7466.7|7451.7|7467.5|7452.5|7463.9|7448.9|144
1626936000000|2021-07-22 06:40:00|7467.1|7452.1|7466.3|7451.3|7467.3|7452.3|7465.5|7450.5|83
1626936300000|2021-07-22 06:45:00|7466.4|7451.4|7471.8|7456.8|7471.9|7456.9|7466.3|7451.3|115
1626936600000|2021-07-22 06:50:00|7471.7|7456.7|7470.5|7455.5|7472|7457|7468.3|7453.3|113
1626936900000|2021-07-22 06:55:00|7470.6|7455.6|7469.3|7454.3|7470.9|7455.9|7469.3|7454.3|65
1626937200000|2021-07-22 07:00:00|7469.2|7454.2|7466|7451|7469.2|7454.2|7465.3|7450.3|115
1626937500000|2021-07-22 07:05:00|7466.1|7451.1|7467.1|7452.1|7468.1|7453.1|7466.1|7451.1|96
1626937800000|2021-07-22 07:10:00|7466.9|7451.9|7466.3|7451.3|7466.9|7451.9|7465.6|7450.6|63
1626938100000|2021-07-22 07:15:00|7466.4|7451.4|7466.5|7451.5|7467.3|7452.3|7465.8|7450.8|67
1626938400000|2021-07-22 07:20:00|7466.3|7451.3|7468.6|7453.6|7468.6|7453.6|7466.2|7451.2|47
1626938700000|2021-07-22 07:25:00|7468.7|7453.7|7469.2|7454.2|7469.2|7454.2|7467.3|7452.3|80
1626939000000|2021-07-22 07:30:00|7469.3|7454.3|7471.7|7456.7|7472|7457|7468.7|7453.7|84
1626939300000|2021-07-22 07:35:00|7471.5|7456.5|7473.6|7458.6|7473.8|7458.8|7471.5|7456.5|109
1626939600000|2021-07-22 07:40:00|7473.7|7458.7|7473.7|7458.7|7474|7459|7472.5|7457.5|56
1626939900000|2021-07-22 07:45:00|7473.9|7458.9|7473|7458|7475|7460|7473|7458|66
1626940200000|2021-07-22 07:50:00|7472.9|7457.9|7474.1|7459.1|7474.5|7459.5|7472.8|7457.8|43
1626940500000|2021-07-22 07:55:00|7474.4|7459.4|7475.1|7460.1|7475.1|7460.1|7473.9|7458.9|52
1626940800000|2021-07-22 08:00:00|7475.3|7460.3|7475.1|7460.1|7476.1|7461.1|7474.9|7459.9|51
1626941100000|2021-07-22 08:05:00|7475|7460|7476|7461|7476|7461|7475|7460|46
1626941400000|2021-07-22 08:10:00|7475.8|7460.8|7475.7|7460.7|7476.6|7461.6|7475.7|7460.7|33
1626941700000|2021-07-22 08:15:00|7475.8|7460.8|7474.3|7459.3|7476|7461|7473.1|7458.1|55
1626942000000|2021-07-22 08:20:00|7474.4|7459.4|7474.3|7459.3|7474.8|7459.8|7474.3|7459.3|42
1626942300000|2021-07-22 08:25:00|7474.4|7459.4|7472.3|7457.3|7474.5|7459.5|7471.4|7456.4|74
1626942600000|2021-07-22 08:30:00|7472.4|7457.4|7473.3|7458.3|7473.4|7458.4|7471.6|7456.6|60
1626942900000|2021-07-22 08:35:00|7473.4|7458.4|7474.2|7459.2|7475|7460|7473.4|7458.4|41
1626943200000|2021-07-22 08:40:00|7474.3|7459.3|7471.8|7456.8|7474.5|7459.5|7471|7456|99
1626943500000|2021-07-22 08:45:00|7471.9|7456.9|7472.2|7457.2|7472.6|7457.6|7469.1|7454.1|101
1626943800000|2021-07-22 08:50:00|7471.8|7456.8|7472.7|7457.7|7473.5|7458.5|7471.4|7456.4|47
1626944100000|2021-07-22 08:55:00|7472.4|7457.4|7472|7457|7473.3|7458.3|7472|7457|60
1626944400000|2021-07-22 09:00:00|7472.1|7457.1|7475.1|7460.1|7475.4|7460.4|7472.1|7457.1|74
1626944700000|2021-07-22 09:05:00|7475.2|7460.2|7477|7462|7477|7462|7474.5|7459.5|52
1626945000000|2021-07-22 09:10:00|7477.1|7462.1|7478.3|7463.3|7478.4|7463.4|7476.3|7461.3|55
1626945300000|2021-07-22 09:15:00|7478.5|7463.5|7477.5|7462.5|7478.9|7463.9|7477.4|7462.4|66
1626945600000|2021-07-22 09:20:00|7477.7|7462.7|7478.8|7463.8|7479.1|7464.1|7477.5|7462.5|46
1626945900000|2021-07-22 09:25:00|7478.9|7463.9|7480.8|7465.8|7481.3|7466.3|7478.9|7463.9|85
1626946200000|2021-07-22 09:30:00|7481|7466|7481|7466|7482.6|7467.6|7480.3|7465.3|80
1626946500000|2021-07-22 09:35:00|7480.8|7465.8|7479.4|7464.4|7480.9|7465.9|7479.1|7464.1|78
1626946800000|2021-07-22 09:40:00|7479.5|7464.5|7479.2|7464.2|7479.8|7464.8|7478.3|7463.3|66
1626947100000|2021-07-22 09:45:00|7479.5|7464.5|7479.3|7464.3|7479.5|7464.5|7478.2|7463.2|26
1626947400000|2021-07-22 09:50:00|7479.2|7464.2|7479|7464|7479.3|7464.3|7478.4|7463.4|24
1626947700000|2021-07-22 09:55:00|7479.1|7464.1|7477.7|7462.7|7479.1|7464.1|7476.3|7461.3|84
1626948000000|2021-07-22 10:00:00|7477.4|7462.4|7477.3|7462.3|7477.5|7462.5|7477.2|7462.2|17
1626948300000|2021-07-22 10:05:00|7477.2|7462.2|7477.2|7462.2|7477.3|7462.3|7476.7|7461.7|24
1626948600000|2021-07-22 10:10:00|7477.3|7462.3|7478.6|7463.6|7479|7464|7477.3|7462.3|42
1626948900000|2021-07-22 10:15:00|7478.5|7463.5|7478.8|7463.8|7479|7464|7477.9|7462.9|37
1626949200000|2021-07-22 10:20:00|7479|7464|7480.2|7465.2|7480.3|7465.3|7478.8|7463.8|56
1626949500000|2021-07-22 10:25:00|7480.3|7465.3|7481.2|7466.2|7481.6|7466.6|7480.2|7465.2|32
1626949800000|2021-07-22 10:30:00|7481.4|7466.4|7480.3|7465.3|7481.5|7466.5|7479.5|7464.5|55
1626950100000|2021-07-22 10:35:00|7480.4|7465.4|7480.1|7465.1|7480.4|7465.4|7479.5|7464.5|23
1626950400000|2021-07-22 10:40:00|7480.2|7465.2|7480.4|7465.4|7480.7|7465.7|7480.1|7465.1|52
1626950700000|2021-07-22 10:45:00|7480.5|7465.5|7480.4|7465.4|7480.6|7465.6|7480.4|7465.4|13
1626951000000|2021-07-22 10:50:00|7480.6|7465.6|7480.3|7465.3|7481.3|7466.3|7480.3|7465.3|34
1626951300000|2021-07-22 10:55:00|7480.2|7465.2|7479|7464|7480.3|7465.3|7478.7|7463.7|18
1626951600000|2021-07-22 11:00:00|7478.9|7463.9|7479.8|7464.8|7479.9|7464.9|7478.9|7463.9|38
1626951900000|2021-07-22 11:05:00|7479.9|7464.9|7480.1|7465.1|7480.9|7465.9|7479.7|7464.7|57
1626952200000|2021-07-22 11:10:00|7480.2|7465.2|7481|7466|7481|7466|7480.2|7465.2|47
1626952500000|2021-07-22 11:15:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.5|7465.5|59
1626952800000|2021-07-22 11:20:00|7481|7466|7480.2|7465.2|7481|7466|7480.2|7465.2|37
1626953100000|2021-07-22 11:25:00|7480.3|7465.3|7480.7|7465.7|7481.2|7466.2|7480.2|7465.2|99
1626953400000|2021-07-22 11:30:00|7480.8|7465.8|7480.2|7465.2|7480.8|7465.8|7480.2|7465.2|3
1626954000000|2021-07-22 11:40:00|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|7480.3|7465.3|1
1626954300000|2021-07-22 11:45:00|7480.2|7465.2|7479|7464|7481.9|7466.9|7478.5|7463.5|44
1626954600000|2021-07-22 11:50:00|7479.1|7464.1|7478.3|7463.3|7479.6|7464.6|7478|7463|17
1626954900000|2021-07-22 11:55:00|7478.2|7463.2|7478.2|7463.2|7478.3|7463.3|7478|7463|14
1626955200000|2021-07-22 12:00:00|7478.3|7463.3|7479.9|7464.9|7479.9|7464.9|7478.1|7463.1|27
1626955500000|2021-07-22 12:05:00|7479.8|7464.8|7478.5|7463.5|7479.9|7464.9|7477.7|7462.7|78
1626955800000|2021-07-22 12:10:00|7478.6|7463.6|7478.5|7463.5|7478.9|7463.9|7478|7463|34
1626956100000|2021-07-22 12:15:00|7478.6|7463.6|7478.8|7463.8|7479|7464|7478.3|7463.3|58
1626956400000|2021-07-22 12:20:00|7478.7|7463.7|7479|7464|7479.2|7464.2|7478.3|7463.3|28
1626956700000|2021-07-22 12:25:00|7479.4|7464.4|7478.6|7463.6|7479.4|7464.4|7478.6|7463.6|52
1626957000000|2021-07-22 12:30:00|7478.7|7463.7|7478.7|7463.7|7479.1|7464.1|7478.6|7463.6|34
1626957300000|2021-07-22 12:35:00|7478.5|7463.5|7479.6|7464.6|7479.6|7464.6|7478.4|7463.4|105
1626957600000|2021-07-22 12:40:00|7479.3|7464.3|7480.1|7465.1|7481.5|7466.5|7479.2|7464.2|100
1626957900000|2021-07-22 12:45:00|7480|7465|7478.4|7463.4|7480.3|7465.3|7478.3|7463.3|56
1626958200000|2021-07-22 12:50:00|7478.3|7463.3|7478.5|7463.5|7478.8|7463.8|7477.9|7462.9|59
1626958500000|2021-07-22 12:55:00|7478.6|7463.6|7478.4|7463.4|7479.4|7464.4|7478.1|7463.1|39
1626958800000|2021-07-22 13:00:00|7478.5|7463.5|7477.3|7462.3|7479.2|7464.2|7475.6|7460.6|94
1626959100000|2021-07-22 13:05:00|7477.2|7462.2|7477|7462|7477.3|7462.3|7477|7462|5
1626959400000|2021-07-22 13:10:00|7476.8|7461.8|7475.7|7460.7|7477|7462|7474.2|7459.2|79
1626959700000|2021-07-22 13:15:00|7475.6|7460.6|7471.7|7456.7|7475.6|7460.6|7471.6|7456.6|76
1626960000000|2021-07-22 13:20:00|7471.8|7456.8|7473.2|7458.2|7473.3|7458.3|7471.7|7456.7|57
1626960300000|2021-07-22 13:25:00|7473.4|7458.4|7471|7456|7473.5|7458.5|7470.8|7455.8|25
1626960600000|2021-07-22 13:30:00|7470.8|7455.8|7472.2|7457.2|7472.4|7457.4|7470.8|7455.8|55
1626960900000|2021-07-22 13:35:00|7472|7457|7473|7458|7473.7|7458.7|7472|7457|42
1626961200000|2021-07-22 13:40:00|7472.7|7457.7|7472.2|7457.2|7474.1|7459.1|7472.2|7457.2|30
1626961500000|2021-07-22 13:45:00|7472.1|7457.1|7473|7458|7473|7458|7471.8|7456.8|72
1626961800000|2021-07-22 13:50:00|7472.9|7457.9|7472.9|7457.9|7473.2|7458.2|7472.8|7457.8|103
1626962100000|2021-07-22 13:55:00|7472.8|7457.8|7473.8|7458.8|7473.8|7458.8|7472.8|7457.8|43
1626962400000|2021-07-22 14:00:00|7473.6|7458.6|7474.5|7459.5|7474.5|7459.5|7473.2|7458.2|29
1626962700000|2021-07-22 14:05:00|7474.8|7459.8|7477.5|7462.5|7477.5|7462.5|7474.8|7459.8|67
1626963000000|2021-07-22 14:10:00|7477.8|7462.8|7476.8|7461.8|7478.6|7463.6|7476.5|7461.5|82
1626963300000|2021-07-22 14:15:00|7476.9|7461.9|7476.9|7461.9|7477|7462|7476.8|7461.8|81
1626963600000|2021-07-22 14:20:00|7477|7462|7475.3|7460.3|7477|7462|7475.3|7460.3|22
1626963900000|2021-07-22 14:25:00|7475.1|7460.1|7476|7461|7476|7461|7474.9|7459.9|11
1626964200000|2021-07-22 14:30:00|7476.1|7461.1|7476.1|7461.1|7476.2|7461.2|7475.7|7460.7|27
1626964500000|2021-07-22 14:35:00|7476.2|7461.2|7476.1|7461.1|7476.7|7461.7|7475.8|7460.8|37
1626964800000|2021-07-22 14:40:00|7476.5|7461.5|7477|7462|7477.2|7462.2|7476.4|7461.4|53
1626965100000|2021-07-22 14:45:00|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.5|7461.5|21
1626965400000|2021-07-22 14:50:00|7476.6|7461.6|7476.6|7461.6|7477|7462|7475.7|7460.7|90
1626965700000|2021-07-22 14:55:00|7476.5|7461.5|7476.9|7461.9|7477|7462|7476.1|7461.1|56
1626966000000|2021-07-22 15:00:00|7476.7|7461.7|7476.4|7461.4|7476.8|7461.8|7476.2|7461.2|47
1626966300000|2021-07-22 15:05:00|7476.3|7461.3|7476.6|7461.6|7476.8|7461.8|7476.2|7461.2|46
1626966600000|2021-07-22 15:10:00|7476.9|7461.9|7477|7462|7477.3|7462.3|7476.6|7461.6|39
1626966900000|2021-07-22 15:15:00|7477.1|7462.1|7476.7|7461.7|7477.1|7462.1|7476.6|7461.6|38
1626967200000|2021-07-22 15:20:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.6|7461.6|23
1626967500000|2021-07-22 15:25:00|7476.6|7461.6|7477.2|7462.2|7477.6|7462.6|7476.6|7461.6|58
1626967800000|2021-07-22 15:30:00|7477.3|7462.3|7479.6|7464.6|7479.6|7464.6|7477.2|7462.2|40
1626968100000|2021-07-22 15:35:00|7479.5|7464.5|7479.8|7464.8|7480|7465|7479.5|7464.5|6
1626968400000|2021-07-22 15:40:00|7480|7465|7480.6|7465.6|7480.6|7465.6|7479.7|7464.7|35
1626968700000|2021-07-22 15:45:00|7480.5|7465.5|7480.1|7465.1|7480.6|7465.6|7479.9|7464.9|25
1626969000000|2021-07-22 15:50:00|7480|7465|7480.1|7465.1|7480.4|7465.4|7479.9|7464.9|51
1626969300000|2021-07-22 15:55:00|7480|7465|7479.5|7464.5|7480.2|7465.2|7477.5|7462.5|63
1626969600000|2021-07-22 16:00:00|7479.4|7464.4|7479|7464|7479.4|7464.4|7478.4|7463.4|28
1626969900000|2021-07-22 16:05:00|7478.9|7463.9|7479.5|7464.5|7479.5|7464.5|7478.4|7463.4|45
1626970200000|2021-07-22 16:10:00|7479.4|7464.4|7479.1|7464.1|7479.5|7464.5|7478.3|7463.3|59
1626970500000|2021-07-22 16:15:00|7479.3|7464.3|7478.4|7463.4|7479.8|7464.8|7478.3|7463.3|36
1626970800000|2021-07-22 16:20:00|7478.3|7463.3|7478.7|7463.7|7479.8|7464.8|7477.8|7462.8|31
1626971100000|2021-07-22 16:25:00|7478.6|7463.6|7477.6|7462.6|7478.8|7463.8|7477.2|7462.2|93
1626971400000|2021-07-22 16:30:00|7477.7|7462.7|7478.3|7463.3|7478.3|7463.3|7477.5|7462.5|22
1626971700000|2021-07-22 16:35:00|7478|7463|7478.4|7463.4|7478.5|7463.5|7478|7463|14
1626972000000|2021-07-22 16:40:00|7478.2|7463.2|7478|7463|7478.3|7463.3|7478|7463|9
1626972300000|2021-07-22 16:45:00|7478.1|7463.1|7477.9|7462.9|7478.1|7463.1|7477.7|7462.7|31
1626972600000|2021-07-22 16:50:00|7478|7463|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|47
1626972900000|2021-07-22 16:55:00|7478.1|7463.1|7477.3|7462.3|7478.2|7463.2|7477.2|7462.2|22
1626973200000|2021-07-22 17:00:00|7477.4|7462.4|7477.4|7462.4|7477.4|7462.4|7477.3|7462.3|3
1626973500000|2021-07-22 17:05:00|7477.3|7462.3|7478.1|7463.1|7478.1|7463.1|7477.3|7462.3|3
1626973800000|2021-07-22 17:10:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7477.5|7462.5|21
1626974400000|2021-07-22 17:20:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.2|7463.2|14
1626974700000|2021-07-22 17:25:00|7478.5|7463.5|7478.5|7463.5|7478.5|7463.5|7478.1|7463.1|19
1626975000000|2021-07-22 17:30:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|27
1626975300000|2021-07-22 17:35:00|7478.5|7463.5|7478.5|7463.5|7478.7|7463.7|7478.4|7463.4|29
1626975600000|2021-07-22 17:40:00|7478.4|7463.4|7478.9|7463.9|7479.6|7464.6|7478.3|7463.3|24
1626976200000|2021-07-22 17:50:00|7479.1|7464.1|7478.7|7463.7|7479.1|7464.1|7478.7|7463.7|6
1626976500000|2021-07-22 17:55:00|7478.6|7463.6|7478.6|7463.6|7478.8|7463.8|7478.5|7463.5|15
1626976800000|2021-07-22 18:00:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1626977100000|2021-07-22 18:05:00|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|7478.8|7463.8|1
1626977700000|2021-07-22 18:15:00|7478.7|7463.7|7478.5|7463.5|7478.8|7463.8|7478.2|7463.2|15
1626978000000|2021-07-22 18:20:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1626978300000|2021-07-22 18:25:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.5|7463.5|4
1626978600000|2021-07-22 18:30:00|7478.5|7463.5|7478.3|7463.3|7478.5|7463.5|7478.2|7463.2|20
1626978900000|2021-07-22 18:35:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|22
1626979200000|2021-07-22 18:40:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.1|7463.1|74
1626979500000|2021-07-22 18:45:00|7478.2|7463.2|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|8
1626979800000|2021-07-22 18:50:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|10
1626980100000|2021-07-22 18:55:00|7478|7463|7477.7|7462.7|7478.1|7463.1|7477.4|7462.4|65
1626980400000|2021-07-22 19:00:00|7477.8|7462.8|7477.5|7462.5|7477.9|7462.9|7477.5|7462.5|13
1626980700000|2021-07-22 19:05:00|7477.4|7462.4|7477.4|7462.4|7477.5|7462.5|7477.3|7462.3|4
1626981000000|2021-07-22 19:10:00|7477.6|7462.6|7477|7462|7478|7463|7477|7462|27
1626981300000|2021-07-22 19:15:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1626981600000|2021-07-22 19:20:00|7477.4|7462.4|7478.2|7463.2|7478.3|7463.3|7477.4|7462.4|5
1626981900000|2021-07-22 19:25:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1626982200000|2021-07-22 19:30:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|3
1626982500000|2021-07-22 19:35:00|7478.7|7463.7|7478.6|7463.6|7478.7|7463.7|7478.6|7463.6|4
1626982800000|2021-07-22 19:40:00|7478.3|7463.3|7478.1|7463.1|7478.3|7463.3|7478.1|7463.1|2
1626983400000|2021-07-22 19:50:00|7478|7463|7477.8|7462.8|7478|7463|7477.8|7462.8|3
1626983700000|2021-07-22 19:55:00|7477.9|7462.9|7477.2|7462.2|7478|7463|7477.1|7462.1|17
1627003800000|2021-07-23 01:30:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1627005300000|2021-07-23 01:55:00|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|7482.3|7457.3|1
1627005600000|2021-07-23 02:00:00|7482.8|7457.8|7482.4|7457.4|7482.8|7457.8|7482.3|7457.3|11
1627005900000|2021-07-23 02:05:00|7482.3|7457.3|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|9
1627006200000|2021-07-23 02:10:00|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|6
1627006500000|2021-07-23 02:15:00|7482.8|7457.8|7482.3|7457.3|7482.8|7457.8|7482.3|7457.3|10
1627006800000|2021-07-23 02:20:00|7482.4|7457.4|7484.6|7459.6|7484.6|7459.6|7482.3|7457.3|13
1627007100000|2021-07-23 02:25:00|7487.6|7462.6|7483.7|7458.7|7487.6|7462.6|7483.5|7458.5|8
1627007400000|2021-07-23 02:30:00|7483.9|7458.9|7487.1|7462.1|7487.6|7462.6|7483.9|7458.9|10
1627007700000|2021-07-23 02:35:00|7486.9|7461.9|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|5
1627008300000|2021-07-23 02:45:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|5
1627008600000|2021-07-23 02:50:00|7487|7462|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|6
1627008900000|2021-07-23 02:55:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|4
1627009200000|2021-07-23 03:00:00|7487.1|7462.1|7486.9|7461.9|7487.1|7462.1|7486.9|7461.9|4
1627009500000|2021-07-23 03:05:00|7488|7463|7487.9|7462.9|7488.1|7463.1|7487.9|7462.9|6
1627009800000|2021-07-23 03:10:00|7488.1|7463.1|7487.9|7462.9|7488.4|7463.4|7487.9|7462.9|13
1627010100000|2021-07-23 03:15:00|7487.8|7462.8|7487|7462|7487.8|7462.8|7487|7462|12
1627010700000|2021-07-23 03:25:00|7486.6|7461.6|7486.3|7461.3|7487|7462|7486.3|7461.3|3
1627011000000|2021-07-23 03:30:00|7486.4|7461.4|7486.7|7461.7|7487.1|7462.1|7486.3|7461.3|44
1627011300000|2021-07-23 03:35:00|7487|7462|7482.8|7457.8|7487|7462|7482.7|7457.7|51
1627011600000|2021-07-23 03:40:00|7482.9|7457.9|7480|7465|7484.3|7466.6|7478.5|7457.9|29
1627011900000|2021-07-23 03:45:00|7480.1|7465.1|7481.7|7466.7|7481.8|7466.8|7480|7465|41
1627012200000|2021-07-23 03:50:00|7482|7467|7480.7|7465.7|7482.2|7467.2|7480.5|7465.5|41
1627012500000|2021-07-23 03:55:00|7480.6|7465.6|7480.3|7465.3|7480.8|7465.8|7480|7465|27
1627012800000|2021-07-23 04:00:00|7480.6|7465.6|7485.3|7470.3|7485.6|7470.6|7480.6|7465.6|77
1627013100000|2021-07-23 04:05:00|7485.5|7470.5|7485.3|7470.3|7486.7|7471.7|7484|7469|81
1627013400000|2021-07-23 04:10:00|7485.2|7470.2|7484.8|7469.8|7485.3|7470.3|7484.6|7469.6|27
1627013700000|2021-07-23 04:15:00|7485.1|7470.1|7485.3|7470.3|7485.3|7470.3|7483|7468|35
1627014000000|2021-07-23 04:20:00|7485.2|7470.2|7485.1|7470.1|7485.6|7470.6|7484.8|7469.8|20
1627014300000|2021-07-23 04:25:00|7484.8|7469.8|7485.3|7470.3|7485.8|7470.8|7484.8|7469.8|26
1627014600000|2021-07-23 04:30:00|7485.2|7470.2|7485.3|7470.3|7485.9|7470.9|7485|7470|44
1627014900000|2021-07-23 04:35:00|7485.2|7470.2|7488.2|7473.2|7488.4|7473.4|7485.2|7470.2|51
1627015200000|2021-07-23 04:40:00|7488.1|7473.1|7488.9|7473.9|7490.1|7475.1|7488|7473|87
1627015500000|2021-07-23 04:45:00|7489|7474|7486.7|7471.7|7489.8|7474.8|7486.2|7471.2|93
1627015800000|2021-07-23 04:50:00|7486.8|7471.8|7484.7|7469.7|7487|7472|7483.7|7468.7|53
1627016100000|2021-07-23 04:55:00|7484.9|7469.9|7484.3|7469.3|7485.3|7470.3|7484.3|7469.3|37
1627016400000|2021-07-23 05:00:00|7484.4|7469.4|7481|7466|7484.4|7469.4|7480.2|7465.2|81
1627016700000|2021-07-23 05:05:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7479.4|7464.4|59
1627017000000|2021-07-23 05:10:00|7480.9|7465.9|7478.3|7463.3|7481.8|7466.8|7478.1|7463.1|96
1627017300000|2021-07-23 05:15:00|7478.4|7463.4|7476.7|7461.7|7479.1|7464.1|7476.5|7461.5|61
1627017600000|2021-07-23 05:20:00|7476.6|7461.6|7475.6|7460.6|7476.8|7461.8|7475.6|7460.6|16
1627017900000|2021-07-23 05:25:00|7475.5|7460.5|7473.7|7458.7|7475.5|7460.5|7473.6|7458.6|85
1627018200000|2021-07-23 05:30:00|7473.8|7458.8|7475|7460|7475.1|7460.1|7473.8|7458.8|39
1627018500000|2021-07-23 05:35:00|7474.8|7459.8|7474.7|7459.7|7475.3|7460.3|7474.7|7459.7|21
1627018800000|2021-07-23 05:40:00|7474.8|7459.8|7476.2|7461.2|7476.6|7461.6|7474.8|7459.8|21
1627019100000|2021-07-23 05:45:00|7476|7461|7475.8|7460.8|7477.1|7462.1|7475.7|7460.7|42
1627019400000|2021-07-23 05:50:00|7475.9|7460.9|7476.7|7461.7|7476.8|7461.8|7475.9|7460.9|23
1627019700000|2021-07-23 05:55:00|7476.8|7461.8|7477.3|7462.3|7477.6|7462.6|7476.8|7461.8|25
1627020000000|2021-07-23 06:00:00|7477.2|7462.2|7474.6|7459.6|7477.7|7462.7|7474.6|7459.6|67
1627020300000|2021-07-23 06:05:00|7474.5|7459.5|7471.7|7456.7|7474.5|7459.5|7470.7|7455.7|84
1627020600000|2021-07-23 06:10:00|7471.6|7456.6|7471.6|7456.6|7471.9|7456.9|7469.1|7454.1|128
1627020900000|2021-07-23 06:15:00|7471.7|7456.7|7471.7|7456.7|7472.1|7457.1|7470.9|7455.9|41
1627021200000|2021-07-23 06:20:00|7471.6|7456.6|7473|7458|7474.2|7459.2|7471.6|7456.6|55
1627021500000|2021-07-23 06:25:00|7472.9|7457.9|7474.8|7459.8|7475.5|7460.5|7472.9|7457.9|50
1627021800000|2021-07-23 06:30:00|7474.9|7459.9|7474.3|7459.3|7475|7460|7474.2|7459.2|70
1627022100000|2021-07-23 06:35:00|7474.2|7459.2|7474.4|7459.4|7475.9|7460.9|7474.2|7459.2|55
1627022400000|2021-07-23 06:40:00|7474.7|7459.7|7475.4|7460.4|7475.6|7460.6|7474.6|7459.6|44
1627022700000|2021-07-23 06:45:00|7475.3|7460.3|7476.9|7461.9|7477.1|7462.1|7475.3|7460.3|48
1627023000000|2021-07-23 06:50:00|7477|7462|7476.4|7461.4|7477.7|7462.7|7476|7461|68
1627023300000|2021-07-23 06:55:00|7476.3|7461.3|7476.4|7461.4|7476.6|7461.6|7475.4|7460.4|49
1627023600000|2021-07-23 07:00:00|7476.2|7461.2|7476.7|7461.7|7477.2|7462.2|7475.9|7460.9|24
1627023900000|2021-07-23 07:05:00|7476.4|7461.4|7477.7|7462.7|7477.7|7462.7|7476.3|7461.3|56
1627024200000|2021-07-23 07:10:00|7477.5|7462.5|7477.4|7462.4|7477.9|7462.9|7476.9|7461.9|51
1627024500000|2021-07-23 07:15:00|7477.2|7462.2|7478.3|7463.3|7478.3|7463.3|7477|7462|47
1627024800000|2021-07-23 07:20:00|7478.4|7463.4|7478.4|7463.4|7479.1|7464.1|7478.2|7463.2|54
1627025100000|2021-07-23 07:25:00|7478.3|7463.3|7477.7|7462.7|7478.3|7463.3|7477.7|7462.7|12
1627025400000|2021-07-23 07:30:00|7477.6|7462.6|7473.9|7458.9|7477.6|7462.6|7473.9|7458.9|85
1627025700000|2021-07-23 07:35:00|7474|7459|7476.1|7461.1|7476.5|7461.5|7474|7459|45
1627026000000|2021-07-23 07:40:00|7476.2|7461.2|7476.7|7461.7|7476.8|7461.8|7476.1|7461.1|24
1627026300000|2021-07-23 07:45:00|7476.8|7461.8|7476.9|7461.9|7477.2|7462.2|7476.7|7461.7|35
1627026600000|2021-07-23 07:50:00|7476.8|7461.8|7475.7|7460.7|7476.9|7461.9|7475.7|7460.7|47
1627026900000|2021-07-23 07:55:00|7475.6|7460.6|7475.2|7460.2|7476.1|7461.1|7475.1|7460.1|29
1627027200000|2021-07-23 08:00:00|7475.3|7460.3|7474.7|7459.7|7475.3|7460.3|7474.2|7459.2|29
1627027500000|2021-07-23 08:05:00|7474.6|7459.6|7473|7458|7474.7|7459.7|7473|7458|20
1627027800000|2021-07-23 08:10:00|7473.1|7458.1|7471.9|7456.9|7473.1|7458.1|7471.2|7456.2|67
1627028100000|2021-07-23 08:15:00|7472|7457|7473.8|7458.8|7474.3|7459.3|7471.9|7456.9|47
1627028400000|2021-07-23 08:20:00|7473.9|7458.9|7474.1|7459.1|7475.1|7460.1|7473.7|7458.7|26
1627028700000|2021-07-23 08:25:00|7474|7459|7473.5|7458.5|7474.1|7459.1|7473.5|7458.5|25
1627029000000|2021-07-23 08:30:00|7473.8|7458.8|7471.4|7456.4|7473.8|7458.8|7471.2|7456.2|40
1627029300000|2021-07-23 08:35:00|7471.5|7456.5|7472.3|7457.3|7472.3|7457.3|7471.3|7456.3|13
1627029600000|2021-07-23 08:40:00|7472.5|7457.5|7472.5|7457.5|7473|7458|7472.3|7457.3|15
1627029900000|2021-07-23 08:45:00|7472.6|7457.6|7474.2|7459.2|7474.3|7459.3|7472.6|7457.6|22
1627030200000|2021-07-23 08:50:00|7474.3|7459.3|7472.6|7457.6|7474.3|7459.3|7472.6|7457.6|34
1627030500000|2021-07-23 08:55:00|7472.5|7457.5|7472.9|7457.9|7473|7458|7472.4|7457.4|62
1627030800000|2021-07-23 09:00:00|7473.1|7458.1|7472.5|7457.5|7473.3|7458.3|7472.4|7457.4|14
1627031100000|2021-07-23 09:05:00|7472.3|7457.3|7471.3|7456.3|7472.3|7457.3|7470.1|7455.1|69
1627031400000|2021-07-23 09:10:00|7471.1|7456.1|7470.3|7455.3|7471.1|7456.1|7469.1|7454.1|74
1627031700000|2021-07-23 09:15:00|7470.5|7455.5|7472.3|7457.3|7472.3|7457.3|7470.1|7455.1|74
1627032000000|2021-07-23 09:20:00|7471.7|7456.7|7474.5|7459.5|7475.1|7460.1|7471.6|7456.6|79
1627032300000|2021-07-23 09:25:00|7474.6|7459.6|7475.7|7460.7|7475.7|7460.7|7474.3|7459.3|28
1627032600000|2021-07-23 09:30:00|7475.5|7460.5|7474.4|7459.4|7475.7|7460.7|7474|7459|58
1627032900000|2021-07-23 09:35:00|7474.3|7459.3|7471.5|7456.5|7474.4|7459.4|7471.3|7456.3|68
1627033200000|2021-07-23 09:40:00|7471.6|7456.6|7472.7|7457.7|7472.8|7457.8|7470.7|7455.7|53
1627033500000|2021-07-23 09:45:00|7472.6|7457.6|7471.7|7456.7|7472.6|7457.6|7471.7|7456.7|22
1627033800000|2021-07-23 09:50:00|7471.6|7456.6|7474|7459|7474.3|7459.3|7471|7456|45
1627034100000|2021-07-23 09:55:00|7473.9|7458.9|7473.2|7458.2|7474.1|7459.1|7472.1|7457.1|78
1627034400000|2021-07-23 10:00:00|7473.1|7458.1|7474.2|7459.2|7474.3|7459.3|7472.8|7457.8|41
1627034700000|2021-07-23 10:05:00|7474.1|7459.1|7474|7459|7474.2|7459.2|7473.6|7458.6|29
1627035000000|2021-07-23 10:10:00|7473.8|7458.8|7474|7459|7474|7459|7473.4|7458.4|27
1627035300000|2021-07-23 10:15:00|7474.1|7459.1|7474.7|7459.7|7474.9|7459.9|7474.1|7459.1|21
1627035600000|2021-07-23 10:20:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.9|7459.9|23
1627035900000|2021-07-23 10:25:00|7476|7461|7475.7|7460.7|7476|7461|7474.3|7459.3|29
1627036200000|2021-07-23 10:30:00|7475.8|7460.8|7475.4|7460.4|7475.8|7460.8|7475.3|7460.3|25
1627036500000|2021-07-23 10:35:00|7475.3|7460.3|7474.8|7459.8|7475.3|7460.3|7474.7|7459.7|15
1627036800000|2021-07-23 10:40:00|7474.9|7459.9|7473.1|7458.1|7475|7460|7472.8|7457.8|44
1627037100000|2021-07-23 10:45:00|7473.2|7458.2|7473.9|7458.9|7474.7|7459.7|7473.2|7458.2|41
1627037400000|2021-07-23 10:50:00|7474|7459|7474.2|7459.2|7474.3|7459.3|7473.9|7458.9|13
1627037700000|2021-07-23 10:55:00|7474|7459|7474.4|7459.4|7475.1|7460.1|7473.9|7458.9|34
1627038000000|2021-07-23 11:00:00|7474.5|7459.5|7474.5|7459.5|7474.5|7459.5|7474|7459|13
1627038300000|2021-07-23 11:05:00|7474.7|7459.7|7474|7459|7474.7|7459.7|7474|7459|22
1627038600000|2021-07-23 11:10:00|7473.8|7458.8|7474.3|7459.3|7474.4|7459.4|7473.8|7458.8|32
1627038900000|2021-07-23 11:15:00|7474.4|7459.4|7474.3|7459.3|7474.4|7459.4|7474.3|7459.3|18
1627039200000|2021-07-23 11:20:00|7474.4|7459.4|7475.6|7460.6|7475.8|7460.8|7474.4|7459.4|43
1627039500000|2021-07-23 11:25:00|7475.5|7460.5|7475.8|7460.8|7476.3|7461.3|7475.5|7460.5|48
1627039800000|2021-07-23 11:30:00|7475.9|7460.9|7475.9|7460.9|7476|7461|7475.3|7460.3|14
1627040100000|2021-07-23 11:35:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|1
1627040400000|2021-07-23 11:40:00|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|7475.7|7460.7|1
1627040700000|2021-07-23 11:45:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|2
1627041000000|2021-07-23 11:50:00|7475.6|7460.6|7475.7|7460.7|7475.7|7460.7|7475.6|7460.6|10
1627041300000|2021-07-23 11:55:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.5|7460.5|57
1627041600000|2021-07-23 12:00:00|7475.7|7460.7|7475.5|7460.5|7475.7|7460.7|7475.2|7460.2|70
1627041900000|2021-07-23 12:05:00|7475.4|7460.4|7474.5|7459.5|7475.5|7460.5|7474.5|7459.5|16
1627042200000|2021-07-23 12:10:00|7474.4|7459.4|7474.4|7459.4|7474.6|7459.6|7474.4|7459.4|8
1627042500000|2021-07-23 12:15:00|7474.5|7459.5|7474.4|7459.4|7474.5|7459.5|7474.4|7459.4|4
1627042800000|2021-07-23 12:20:00|7474.3|7459.3|7473.8|7458.8|7474.3|7459.3|7473.8|7458.8|9
1627043100000|2021-07-23 12:25:00|7473.9|7458.9|7473.7|7458.7|7473.9|7458.9|7472|7457|40
1627043400000|2021-07-23 12:30:00|7473.5|7458.5|7473|7458|7473.5|7458.5|7472.9|7457.9|10
1627043700000|2021-07-23 12:35:00|7472.9|7457.9|7472.3|7457.3|7472.9|7457.9|7470.9|7455.9|31
1627044000000|2021-07-23 12:40:00|7472.2|7457.2|7472.7|7457.7|7473|7458|7472.2|7457.2|30
1627044300000|2021-07-23 12:45:00|7472.8|7457.8|7473.8|7458.8|7474|7459|7472.6|7457.6|51
1627044600000|2021-07-23 12:50:00|7474|7459|7474.4|7459.4|7474.9|7459.9|7474|7459|16
1627044900000|2021-07-23 12:55:00|7474.3|7459.3|7474.1|7459.1|7474.3|7459.3|7473.9|7458.9|11
1627045200000|2021-07-23 13:00:00|7474.2|7459.2|7472.3|7457.3|7474.3|7459.3|7472.1|7457.1|19
1627045500000|2021-07-23 13:05:00|7472.7|7457.7|7473|7458|7473.2|7458.2|7472.7|7457.7|10
1627045800000|2021-07-23 13:10:00|7472.8|7457.8|7474|7459|7474|7459|7472.8|7457.8|20
1627046100000|2021-07-23 13:15:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.5|7458.5|4
1627046400000|2021-07-23 13:20:00|7474|7459|7473.9|7458.9|7475.1|7460.1|7473.9|7458.9|28
1627046700000|2021-07-23 13:25:00|7473.8|7458.8|7476.1|7461.1|7476.1|7461.1|7473.8|7458.8|25
1627047000000|2021-07-23 13:30:00|7475.9|7460.9|7476.3|7461.3|7476.5|7461.5|7475.8|7460.8|46
1627047300000|2021-07-23 13:35:00|7476.2|7461.2|7479.2|7464.2|7479.2|7464.2|7475.8|7460.8|51
1627047600000|2021-07-23 13:40:00|7479.4|7464.4|7478.6|7463.6|7479.4|7464.4|7477.6|7462.6|92
1627047900000|2021-07-23 13:45:00|7478|7463|7476.5|7461.5|7478.3|7463.3|7476|7461|40
1627048200000|2021-07-23 13:50:00|7476.8|7461.8|7478.2|7463.2|7478.6|7463.6|7476.6|7461.6|24
1627048500000|2021-07-23 13:55:00|7478.1|7463.1|7478.7|7463.7|7478.8|7463.8|7476|7461|34
1627048800000|2021-07-23 14:00:00|7478|7463|7477.8|7462.8|7478|7463|7476.4|7461.4|34
1627049100000|2021-07-23 14:05:00|7477.6|7462.6|7477.6|7462.6|7478.3|7463.3|7477.6|7462.6|23
1627049400000|2021-07-23 14:10:00|7477.7|7462.7|7477.9|7462.9|7478.7|7463.7|7477.4|7462.4|28
1627049700000|2021-07-23 14:15:00|7478|7463|7478|7463|7478.7|7463.7|7477.3|7462.3|23
1627050000000|2021-07-23 14:20:00|7478.1|7463.1|7478|7463|7478.3|7463.3|7477.3|7462.3|12
1627050300000|2021-07-23 14:25:00|7478.1|7463.1|7478.6|7463.6|7479.8|7464.8|7477.8|7462.8|46
1627050600000|2021-07-23 14:30:00|7478.5|7463.5|7478.2|7463.2|7479.4|7464.4|7477.3|7462.3|21
1627050900000|2021-07-23 14:35:00|7477.7|7462.7|7478.4|7463.4|7478.4|7463.4|7477.3|7462.3|28
1627051200000|2021-07-23 14:40:00|7478.2|7463.2|7478.4|7463.4|7478.7|7463.7|7478.2|7463.2|17
1627051500000|2021-07-23 14:45:00|7478.3|7463.3|7478.9|7463.9|7478.9|7463.9|7478.3|7463.3|19
1627051800000|2021-07-23 14:50:00|7479|7464|7479|7464|7480.7|7465.7|7478.5|7463.5|75
1627052100000|2021-07-23 14:55:00|7479.7|7464.7|7481.2|7466.2|7482.3|7467.3|7479.5|7464.5|44
1627052400000|2021-07-23 15:00:00|7481.1|7466.1|7476|7461|7481.1|7466.1|7476|7461|98
1627052700000|2021-07-23 15:05:00|7476.1|7461.1|7476|7461|7476.2|7461.2|7475.6|7460.6|57
1627053000000|2021-07-23 15:10:00|7476.2|7461.2|7476.2|7461.2|7476.3|7461.3|7475.6|7460.6|39
1627053300000|2021-07-23 15:15:00|7476|7461|7475.4|7460.4|7476.2|7461.2|7475.4|7460.4|44
1627053600000|2021-07-23 15:20:00|7475.6|7460.6|7470.5|7455.5|7476|7461|7470.3|7455.3|33
1627053900000|2021-07-23 15:25:00|7470.6|7455.6|7474.2|7459.2|7476.2|7459.2|7470.6|7451.2|81
1627054200000|2021-07-23 15:30:00|7474.3|7459.3|7474.9|7459.9|7475.1|7460.1|7474.1|7459.1|31
1627054500000|2021-07-23 15:35:00|7474.8|7459.8|7476.2|7461.2|7476.2|7461.2|7474.4|7459.4|52
1627054800000|2021-07-23 15:40:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1627055100000|2021-07-23 15:45:00|7476.4|7461.4|7476.2|7461.2|7476.4|7461.4|7475.8|7460.8|25
1627055400000|2021-07-23 15:50:00|7473.9|7458.9|7475.9|7460.9|7476|7461|7473.9|7458.9|39
1627055700000|2021-07-23 15:55:00|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.4|7460.4|25
1627056000000|2021-07-23 16:00:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7475.9|7460.9|10
1627056300000|2021-07-23 16:05:00|7476|7461|7475.7|7460.7|7476|7461|7475.5|7460.5|16
1627056600000|2021-07-23 16:10:00|7475.8|7460.8|7475.8|7460.8|7476.1|7461.1|7475.8|7460.8|3
1627056900000|2021-07-23 16:15:00|7476|7461|7475.8|7460.8|7476.1|7461.1|7475.7|7460.7|15
1627057200000|2021-07-23 16:20:00|7475.7|7460.7|7475.9|7460.9|7476.3|7461.3|7475.7|7460.7|17
1627057500000|2021-07-23 16:25:00|7475.8|7460.8|7475.8|7460.8|7475.8|7460.8|7475.6|7460.6|7
1627057800000|2021-07-23 16:30:00|7475.9|7460.9|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|4
1627058100000|2021-07-23 16:35:00|7475.7|7460.7|7476.1|7461.1|7476.1|7461.1|7475.7|7460.7|23
1627058400000|2021-07-23 16:40:00|7476.2|7461.2|7475.7|7460.7|7476.2|7461.2|7475.7|7460.7|30
1627058700000|2021-07-23 16:45:00|7476|7461|7476|7461|7476.2|7461.2|7475.6|7460.6|24
1627059000000|2021-07-23 16:50:00|7476.1|7461.1|7476.2|7461.2|7476.4|7461.4|7476|7461|16
1627059300000|2021-07-23 16:55:00|7476.3|7461.3|7475.4|7460.4|7476.4|7461.4|7475.4|7460.4|29
1627059600000|2021-07-23 17:00:00|7475.2|7460.2|7475|7460|7475.3|7460.3|7474.9|7459.9|19
1627059900000|2021-07-23 17:05:00|7474.9|7459.9|7476.1|7461.1|7476.2|7461.2|7474.9|7459.9|12
1627060200000|2021-07-23 17:10:00|7476|7461|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|49
1627060500000|2021-07-23 17:15:00|7476.3|7461.3|7476.4|7461.4|7476.7|7461.7|7476.3|7461.3|7
1627060800000|2021-07-23 17:20:00|7476.2|7461.2|7476.7|7461.7|7476.9|7461.9|7476.2|7461.2|12
1627061100000|2021-07-23 17:25:00|7476.3|7461.3|7476.2|7461.2|7476.7|7461.7|7476.1|7461.1|13
1627061400000|2021-07-23 17:30:00|7476.4|7461.4|7476.1|7461.1|7476.8|7461.8|7476.1|7461.1|38
1627061700000|2021-07-23 17:35:00|7475.9|7460.9|7476.1|7461.1|7476.3|7461.3|7475.9|7460.9|9
1627062000000|2021-07-23 17:40:00|7476.2|7461.2|7476.8|7461.8|7476.9|7461.9|7476.2|7461.2|17
1627062300000|2021-07-23 17:45:00|7476.7|7461.7|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|7
1627062600000|2021-07-23 17:50:00|7476|7461|7476.4|7461.4|7476.4|7461.4|7476|7461|5
1627062900000|2021-07-23 17:55:00|7476.3|7461.3|7476.3|7461.3|7476.8|7461.8|7476.3|7461.3|12
1627063200000|2021-07-23 18:00:00|7476.4|7461.4|7476.3|7461.3|7476.7|7461.7|7476.3|7461.3|8
1627064100000|2021-07-23 18:15:00|7476.8|7461.8|7476.9|7461.9|7476.9|7461.9|7476.8|7461.8|2
1627065000000|2021-07-23 18:30:00|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|7476.8|7461.8|1
1627065300000|2021-07-23 18:35:00|7476.9|7461.9|7477|7462|7477|7462|7476.9|7461.9|2
1627065600000|2021-07-23 18:40:00|7477.1|7462.1|7477|7462|7477.1|7462.1|7477|7462|2
1627065900000|2021-07-23 18:45:00|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|7477.2|7462.2|1
1627066500000|2021-07-23 18:55:00|7477.1|7462.1|7477.4|7462.4|7477.4|7462.4|7477.1|7462.1|2
1627066800000|2021-07-23 19:00:00|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|7477.3|7462.3|1
1627067100000|2021-07-23 19:05:00|7477.2|7462.2|7477.3|7462.3|7477.3|7462.3|7477.2|7462.2|32
1627067700000|2021-07-23 19:15:00|7477.2|7462.2|7482.2|7457.2|7482.2|7462.3|7476.8|7456.8|9
1627068000000|2021-07-23 19:20:00|7482|7457|7476.1|7461.1|7482|7461.6|7476.1|7457|3
1627068300000|2021-07-23 19:25:00|7476|7461|7476.1|7461.1|7476.1|7461.1|7476|7461|2
1627068600000|2021-07-23 19:30:00|7476|7461|7475.9|7460.9|7476.1|7461.1|7475.9|7460.9|3
1627069500000|2021-07-23 19:45:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1627069800000|2021-07-23 19:50:00|7479.6|7454.6|7479.8|7454.8|7480.4|7455.4|7479.6|7454.6|15
1627070100000|2021-07-23 19:55:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|1
1627263000000|2021-07-26 01:30:00|7485.5|7460.5|7484.9|7459.9|7485.5|7460.5|7484.5|7459.5|7
1627264800000|2021-07-26 02:00:00|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1627265700000|2021-07-26 02:15:00|7483.1|7458.1|7483|7458|7483.1|7458.1|7483|7458|2
1627266000000|2021-07-26 02:20:00|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|7482.9|7457.9|1
1627267200000|2021-07-26 02:40:00|7481.9|7456.9|7483.6|7458.6|7483.6|7458.6|7481.9|7456.9|4
1627267500000|2021-07-26 02:45:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1627268100000|2021-07-26 02:55:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627268400000|2021-07-26 03:00:00|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|7484.7|7459.7|1
1627268700000|2021-07-26 03:05:00|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|7484.8|7459.8|1
1627269000000|2021-07-26 03:10:00|7485|7460|7484|7459|7485|7460|7484|7459|3
1627269300000|2021-07-26 03:15:00|7484.1|7459.1|7484.2|7459.2|7484.2|7459.2|7484.1|7459.1|2
1627269600000|2021-07-26 03:20:00|7484.3|7459.3|7484.5|7459.5|7484.5|7459.5|7484.2|7459.2|4
1627269900000|2021-07-26 03:25:00|7484.7|7459.7|7485.1|7460.1|7485.1|7460.1|7484.7|7459.7|3
1627270200000|2021-07-26 03:30:00|7485.2|7460.2|7484.7|7459.7|7485.8|7460.8|7483.8|7458.8|142
1627270500000|2021-07-26 03:35:00|7479.9|7464.9|7482.4|7467.4|7482.4|7467.4|7479.5|7464.5|51
1627270800000|2021-07-26 03:40:00|7482.3|7467.3|7482.1|7467.1|7482.3|7467.3|7481.1|7466.1|36
1627271100000|2021-07-26 03:45:00|7482.2|7467.2|7482.8|7467.8|7485.3|7470.3|7482.2|7467.2|80
1627271400000|2021-07-26 03:50:00|7482.6|7467.6|7481.4|7466.4|7482.6|7467.6|7478.5|7463.5|93
1627271700000|2021-07-26 03:55:00|7481.6|7466.6|7479.8|7464.8|7481.7|7466.7|7478.6|7463.6|43
1627272000000|2021-07-26 04:00:00|7479.7|7464.7|7479.7|7464.7|7480|7465|7479|7464|43
1627272300000|2021-07-26 04:05:00|7479.8|7464.8|7478.6|7463.6|7479.8|7464.8|7476.7|7461.7|36
1627272600000|2021-07-26 04:10:00|7478.4|7463.4|7479.1|7464.1|7481.1|7466.1|7478.3|7463.3|62
1627272900000|2021-07-26 04:15:00|7479.2|7464.2|7478.3|7463.3|7479.2|7464.2|7478|7463|24
1627273200000|2021-07-26 04:20:00|7478.2|7463.2|7479|7464|7479|7464|7478|7463|27
1627273500000|2021-07-26 04:25:00|7478.8|7463.8|7478.5|7463.5|7478.8|7463.8|7478.4|7463.4|13
1627273800000|2021-07-26 04:30:00|7478.3|7463.3|7476.1|7461.1|7478.3|7463.3|7473.5|7458.5|112
1627274100000|2021-07-26 04:35:00|7476.2|7461.2|7476.2|7461.2|7477.7|7462.7|7475.9|7460.9|50
1627274400000|2021-07-26 04:40:00|7476|7461|7476|7461|7476|7461|7474.8|7459.8|33
1627274700000|2021-07-26 04:45:00|7476.1|7461.1|7475.9|7460.9|7477.1|7462.1|7475.9|7460.9|24
1627275000000|2021-07-26 04:50:00|7475.4|7460.4|7475.7|7460.7|7475.7|7460.7|7474.2|7459.2|83
1627275300000|2021-07-26 04:55:00|7475.8|7460.8|7475.7|7460.7|7476|7461|7475.2|7460.2|22
1627275600000|2021-07-26 05:00:00|7475.6|7460.6|7476.1|7461.1|7476.5|7461.5|7475.6|7460.6|24
1627275900000|2021-07-26 05:05:00|7475.7|7460.7|7476.1|7461.1|7476.6|7461.6|7475.7|7460.7|13
1627276200000|2021-07-26 05:10:00|7475.7|7460.7|7477.8|7462.8|7477.8|7462.8|7475.1|7460.1|61
1627276500000|2021-07-26 05:15:00|7477.9|7462.9|7478.7|7463.7|7479|7464|7477.4|7462.4|59
1627276800000|2021-07-26 05:20:00|7478.9|7463.9|7478.8|7463.8|7480.1|7465.1|7478.2|7463.2|57
1627277100000|2021-07-26 05:25:00|7478.9|7463.9|7480|7465|7480|7465|7478.8|7463.8|28
1627277400000|2021-07-26 05:30:00|7479.9|7464.9|7478.3|7463.3|7480.9|7465.9|7478.1|7463.1|63
1627277700000|2021-07-26 05:35:00|7478.1|7463.1|7478.7|7463.7|7478.7|7463.7|7477.5|7462.5|47
1627278000000|2021-07-26 05:40:00|7478.5|7463.5|7477.8|7462.8|7479.1|7464.1|7477.5|7462.5|56
1627278300000|2021-07-26 05:45:00|7478|7463|7477.2|7462.2|7478|7463|7476.9|7461.9|83
1627278600000|2021-07-26 05:50:00|7477.1|7462.1|7475.1|7460.1|7477.1|7462.1|7475.1|7460.1|39
1627278900000|2021-07-26 05:55:00|7474.4|7459.4|7474.1|7459.1|7475.1|7460.1|7473.6|7458.6|56
1627279200000|2021-07-26 06:00:00|7474.2|7459.2|7475.4|7460.4|7476.1|7461.1|7474.2|7459.2|55
1627279500000|2021-07-26 06:05:00|7475.5|7460.5|7476.5|7461.5|7476.7|7461.7|7474.9|7459.9|60
1627279800000|2021-07-26 06:10:00|7476.4|7461.4|7476.2|7461.2|7477|7462|7476.2|7461.2|31
1627280100000|2021-07-26 06:15:00|7476.3|7461.3|7476.9|7461.9|7477.8|7462.8|7476.2|7461.2|48
1627280400000|2021-07-26 06:20:00|7476.7|7461.7|7476.7|7461.7|7477.7|7462.7|7476.7|7461.7|70
1627280700000|2021-07-26 06:25:00|7476.5|7461.5|7477.6|7462.6|7478|7463|7476.5|7461.5|40
1627281000000|2021-07-26 06:30:00|7477.5|7462.5|7477.8|7462.8|7478|7463|7476.8|7461.8|79
1627281300000|2021-07-26 06:35:00|7477.9|7462.9|7477.5|7462.5|7477.9|7462.9|7477.5|7462.5|41
1627281600000|2021-07-26 06:40:00|7477.6|7462.6|7478.5|7463.5|7478.6|7463.6|7477.1|7462.1|49
1627281900000|2021-07-26 06:45:00|7478.6|7463.6|7478.2|7463.2|7478.9|7463.9|7478.1|7463.1|44
1627282200000|2021-07-26 06:50:00|7478.3|7463.3|7478.4|7463.4|7478.7|7463.7|7478.2|7463.2|63
1627282500000|2021-07-26 06:55:00|7478.5|7463.5|7479.3|7464.3|7479.6|7464.6|7478.3|7463.3|53
1627282800000|2021-07-26 07:00:00|7479.2|7464.2|7477.8|7462.8|7479.2|7464.2|7477.5|7462.5|65
1627283100000|2021-07-26 07:05:00|7478.1|7463.1|7476.4|7461.4|7478.2|7463.2|7476.4|7461.4|40
1627283400000|2021-07-26 07:10:00|7476.5|7461.5|7476.1|7461.1|7477.2|7462.2|7476.1|7461.1|41
1627283700000|2021-07-26 07:15:00|7476|7461|7477|7462|7477.2|7462.2|7475.1|7460.1|54
1627284000000|2021-07-26 07:20:00|7476.9|7461.9|7475.7|7460.7|7477.4|7462.4|7475|7460|40
1627284300000|2021-07-26 07:25:00|7475.3|7460.3|7475.4|7460.4|7476.1|7461.1|7474.7|7459.7|72
1627284600000|2021-07-26 07:30:00|7475.5|7460.5|7476.9|7461.9|7477|7462|7475.4|7460.4|42
1627284900000|2021-07-26 07:35:00|7477|7462|7475.2|7460.2|7477.1|7462.1|7475.1|7460.1|61
1627285200000|2021-07-26 07:40:00|7475.3|7460.3|7475.3|7460.3|7475.9|7460.9|7475|7460|70
1627285500000|2021-07-26 07:45:00|7475.4|7460.4|7477.9|7462.9|7477.9|7462.9|7475.3|7460.3|54
1627285800000|2021-07-26 07:50:00|7477.8|7462.8|7478.6|7463.6|7479.1|7464.1|7477.8|7462.8|41
1627286100000|2021-07-26 07:55:00|7478.7|7463.7|7478.7|7463.7|7479.5|7464.5|7478.4|7463.4|47
1627286400000|2021-07-26 08:00:00|7478.6|7463.6|7478.8|7463.8|7479.3|7464.3|7478.3|7463.3|46
1627286700000|2021-07-26 08:05:00|7478.7|7463.7|7480.3|7465.3|7481|7466|7478.7|7463.7|63
1627287000000|2021-07-26 08:10:00|7480.1|7465.1|7481.1|7466.1|7481.1|7466.1|7479.7|7464.7|39
1627287300000|2021-07-26 08:15:00|7481.2|7466.2|7482.1|7467.1|7483.9|7468.9|7481|7466|77
1627287600000|2021-07-26 08:20:00|7481.9|7466.9|7480.7|7465.7|7481.9|7466.9|7480|7465|54
1627287900000|2021-07-26 08:25:00|7480.6|7465.6|7481.5|7466.5|7481.8|7466.8|7480.6|7465.6|30
1627288200000|2021-07-26 08:30:00|7481.7|7466.7|7480.2|7465.2|7481.7|7466.7|7480.1|7465.1|45
1627288500000|2021-07-26 08:35:00|7480.1|7465.1|7480.2|7465.2|7480.3|7465.3|7479.6|7464.6|33
1627288800000|2021-07-26 08:40:00|7479.9|7464.9|7478.8|7463.8|7480.2|7465.2|7478.2|7463.2|57
1627289100000|2021-07-26 08:45:00|7479.1|7464.1|7478.4|7463.4|7479.3|7464.3|7478.1|7463.1|46
1627289400000|2021-07-26 08:50:00|7478.5|7463.5|7478.8|7463.8|7479.1|7464.1|7478.5|7463.5|32
1627289700000|2021-07-26 08:55:00|7478.9|7463.9|7478.6|7463.6|7478.9|7463.9|7478.2|7463.2|21
1627290000000|2021-07-26 09:00:00|7478.7|7463.7|7478.3|7463.3|7479.2|7464.2|7478.2|7463.2|27
1627290300000|2021-07-26 09:05:00|7478.2|7463.2|7478.7|7463.7|7479|7464|7478.1|7463.1|41
1627290600000|2021-07-26 09:10:00|7478.9|7463.9|7478.8|7463.8|7479.3|7464.3|7478.6|7463.6|31
1627290900000|2021-07-26 09:15:00|7478.6|7463.6|7478.2|7463.2|7478.9|7463.9|7478|7463|34
1627291200000|2021-07-26 09:20:00|7478.1|7463.1|7476.9|7461.9|7478.3|7463.3|7476.9|7461.9|27
1627291500000|2021-07-26 09:25:00|7476.7|7461.7|7476.7|7461.7|7477.2|7462.2|7475.8|7460.8|63
1627291800000|2021-07-26 09:30:00|7476.6|7461.6|7475.8|7460.8|7476.7|7461.7|7475.8|7460.8|42
1627292100000|2021-07-26 09:35:00|7475.7|7460.7|7473.9|7458.9|7475.8|7460.8|7473.8|7458.8|45
1627292400000|2021-07-26 09:40:00|7473.8|7458.8|7474.2|7459.2|7474.3|7459.3|7472.7|7457.7|73
1627292700000|2021-07-26 09:45:00|7474.3|7459.3|7474|7459|7475|7460|7473.7|7458.7|68
1627293000000|2021-07-26 09:50:00|7474.1|7459.1|7474.4|7459.4|7474.8|7459.8|7474|7459|118
1627293300000|2021-07-26 09:55:00|7474.3|7459.3|7474.3|7459.3|7474.8|7459.8|7473.3|7458.3|54
1627293600000|2021-07-26 10:00:00|7474.5|7459.5|7474.3|7459.3|7475.3|7460.3|7473.4|7458.4|32
1627293900000|2021-07-26 10:05:00|7474.1|7459.1|7474.6|7459.6|7475.1|7460.1|7474.1|7459.1|22
1627294200000|2021-07-26 10:10:00|7474.4|7459.4|7475.2|7460.2|7475.2|7460.2|7474|7459|35
1627294500000|2021-07-26 10:15:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7475|7460|24
1627294800000|2021-07-26 10:20:00|7475.9|7460.9|7475.1|7460.1|7477|7462|7474.9|7459.9|49
1627295100000|2021-07-26 10:25:00|7475|7460|7475|7460|7475.2|7460.2|7474.9|7459.9|21
1627295400000|2021-07-26 10:30:00|7475.1|7460.1|7476.3|7461.3|7476.3|7461.3|7475|7460|16
1627295700000|2021-07-26 10:35:00|7476.2|7461.2|7475.5|7460.5|7476.2|7461.2|7475.2|7460.2|16
1627296000000|2021-07-26 10:40:00|7475.6|7460.6|7475.5|7460.5|7476|7461|7475.5|7460.5|12
1627296300000|2021-07-26 10:45:00|7475.3|7460.3|7475.3|7460.3|7475.3|7460.3|7475.2|7460.2|3
1627296600000|2021-07-26 10:50:00|7475.5|7460.5|7476.5|7461.5|7476.5|7461.5|7475.5|7460.5|12
1627296900000|2021-07-26 10:55:00|7476.7|7461.7|7476.5|7461.5|7477|7462|7476.3|7461.3|9
1627297200000|2021-07-26 11:00:00|7476.6|7461.6|7476.1|7461.1|7476.6|7461.6|7476.1|7461.1|7
1627297500000|2021-07-26 11:05:00|7476|7461|7476|7461|7476.5|7461.5|7475.8|7460.8|20
1627297800000|2021-07-26 11:10:00|7476.1|7461.1|7475.8|7460.8|7476.6|7461.6|7475.6|7460.6|47
1627298100000|2021-07-26 11:15:00|7475.7|7460.7|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|39
1627298400000|2021-07-26 11:20:00|7475.6|7460.6|7477.3|7462.3|7477.3|7462.3|7475.6|7460.6|19
1627298700000|2021-07-26 11:25:00|7477.2|7462.2|7478|7463|7478|7463|7476|7461|87
1627299000000|2021-07-26 11:30:00|7477.9|7462.9|7481.6|7456.6|7482|7462.9|7477.5|7456.5|10
1627299300000|2021-07-26 11:35:00|7481.5|7456.5|7482.2|7457.2|7482.2|7462|7476.3|7456.3|27
1627299600000|2021-07-26 11:40:00|7482.4|7457.4|7481.6|7456.6|7482.4|7457.4|7481.5|7456.5|4
1627299900000|2021-07-26 11:45:00|7481.5|7456.5|7481.3|7456.3|7481.5|7456.5|7481.3|7456.3|9
1627300200000|2021-07-26 11:50:00|7481.5|7456.5|7481.3|7456.3|7481.5|7456.5|7481|7456|28
1627300500000|2021-07-26 11:55:00|7481.2|7456.2|7481.1|7456.1|7481.5|7461.6|7476.3|7455.7|44
1627300800000|2021-07-26 12:00:00|7480.9|7455.9|7475|7460|7480.9|7460|7475|7455.2|41
1627301100000|2021-07-26 12:05:00|7475.2|7460.2|7480.8|7455.8|7480.8|7460.6|7475.2|7455.6|19
1627301400000|2021-07-26 12:10:00|7480.6|7455.6|7480.6|7455.6|7481.2|7461.3|7476.1|7455.2|57
1627301700000|2021-07-26 12:15:00|7480.7|7455.7|7481.6|7456.6|7481.8|7461.7|7476|7455.6|28
1627302000000|2021-07-26 12:20:00|7481.5|7456.5|7476.3|7461.3|7481.5|7461.3|7476|7456.2|15
1627302300000|2021-07-26 12:25:00|7476.2|7461.2|7477.3|7462.3|7481.5|7462.3|7476|7456.5|50
1627302600000|2021-07-26 12:30:00|7476.7|7461.7|7478.4|7463.4|7478.4|7463.4|7476.7|7461.7|58
1627302900000|2021-07-26 12:35:00|7478.6|7463.6|7479.4|7464.4|7479.5|7464.5|7478.4|7463.4|72
1627303200000|2021-07-26 12:40:00|7479.3|7464.3|7478|7463|7479.6|7464.6|7478|7463|58
1627303500000|2021-07-26 12:45:00|7478.1|7463.1|7477.8|7462.8|7478.2|7463.2|7477.4|7462.4|16
1627303800000|2021-07-26 12:50:00|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|7477.9|7462.9|1
1627304100000|2021-07-26 12:55:00|7477.8|7462.8|7476.5|7461.5|7477.8|7462.8|7476.5|7461.5|33
1627304400000|2021-07-26 13:00:00|7476.4|7461.4|7481.5|7456.5|7481.5|7461.6|7476.3|7456.1|19
1627304700000|2021-07-26 13:05:00|7481.6|7456.6|7480.2|7455.2|7481.6|7461.3|7475.1|7455.1|16
1627305000000|2021-07-26 13:10:00|7480.3|7455.3|7480.7|7455.7|7480.8|7455.8|7480.2|7455.2|23
1627305300000|2021-07-26 13:15:00|7480.8|7455.8|7480.5|7455.5|7480.8|7460.6|7475.4|7455.5|16
1627305600000|2021-07-26 13:20:00|7480.4|7455.4|7475.5|7460.5|7480.4|7460.5|7474.8|7454.8|33
1627305900000|2021-07-26 13:25:00|7480.3|7455.3|7475.7|7460.7|7480.3|7461|7475.2|7455.2|29
1627306200000|2021-07-26 13:30:00|7475.6|7460.6|7474.6|7459.6|7480.3|7460.9|7474.6|7454.8|55
1627306500000|2021-07-26 13:35:00|7473.6|7458.6|7470.9|7455.9|7477.2|7458.6|7470.8|7450.8|74
1627306800000|2021-07-26 13:40:00|7471|7456|7475.8|7450.8|7476.1|7456.1|7470.6|7450.8|48
1627307100000|2021-07-26 13:45:00|7470.8|7455.8|7471.8|7456.8|7476.8|7456.9|7470.7|7450.8|82
1627307400000|2021-07-26 13:50:00|7471.7|7456.7|7471.9|7456.9|7472.2|7457.2|7471.6|7456.6|31
1627307700000|2021-07-26 13:55:00|7472|7457|7477.5|7452.5|7477.5|7457.5|7471.9|7452.5|32
1627308000000|2021-07-26 14:00:00|7477.6|7452.6|7472.8|7457.8|7478.4|7457.9|7472.2|7452.6|39
1627308300000|2021-07-26 14:05:00|7472.9|7457.9|7472.3|7457.3|7473.2|7458.2|7472.2|7457.2|44
1627308600000|2021-07-26 14:10:00|7472.4|7457.4|7472.8|7457.8|7478.4|7458|7472.2|7453.4|42
1627308900000|2021-07-26 14:15:00|7472.9|7457.9|7470.3|7455.3|7472.9|7457.9|7470.3|7455.3|63
1627309200000|2021-07-26 14:20:00|7470.4|7455.4|7471.4|7456.4|7471.6|7456.6|7470.3|7455.3|40
1627309500000|2021-07-26 14:25:00|7471.2|7456.2|7470.2|7455.2|7471.5|7456.5|7469.5|7454.5|63
1627309800000|2021-07-26 14:30:00|7470.3|7455.3|7470.7|7455.7|7471.1|7456.1|7469.5|7454.5|43
1627310100000|2021-07-26 14:35:00|7470.8|7455.8|7470.5|7455.5|7475.8|7456.4|7470.4|7450.7|49
1627310400000|2021-07-26 14:40:00|7470.3|7455.3|7469.6|7454.6|7470.5|7455.5|7469.3|7454.3|37
1627310700000|2021-07-26 14:45:00|7469.7|7454.7|7468.1|7453.1|7469.8|7454.8|7468|7453|46
1627311000000|2021-07-26 14:50:00|7468.2|7453.2|7472.6|7447.6|7472.7|7453.2|7466|7446.4|45
1627311300000|2021-07-26 14:55:00|7472.7|7447.7|7473.6|7448.6|7473.8|7453.4|7467.8|7447.5|80
1627311600000|2021-07-26 15:00:00|7473.8|7448.8|7467.9|7452.9|7473.8|7453.7|7467.9|7447.9|50
1627311900000|2021-07-26 15:05:00|7468|7453|7468.9|7453.9|7473.4|7454|7467.9|7448.1|53
1627312200000|2021-07-26 15:10:00|7473.4|7448.4|7469|7454|7473.4|7454.1|7468.4|7448.1|179
1627312500000|2021-07-26 15:15:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.7|7453.7|19
1627312800000|2021-07-26 15:20:00|7469|7454|7468.7|7453.7|7469.1|7454.1|7468.4|7453.4|45
1627313100000|2021-07-26 15:25:00|7468.4|7453.4|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|3
1627313400000|2021-07-26 15:30:00|7468.4|7453.4|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|6
1627313700000|2021-07-26 15:35:00|7468.6|7453.6|7468.4|7453.4|7468.7|7453.7|7468.4|7453.4|25
1627314000000|2021-07-26 15:40:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7468.4|7453.4|19
1627314300000|2021-07-26 15:45:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|12
1627314600000|2021-07-26 15:50:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|88
1627314900000|2021-07-26 15:55:00|7468.6|7453.6|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|30
1627315200000|2021-07-26 16:00:00|7468.6|7453.6|7468.6|7453.6|7469|7454|7468.6|7453.6|16
1627315500000|2021-07-26 16:05:00|7468.5|7453.5|7468.7|7453.7|7468.8|7453.8|7468.4|7453.4|44
1627315800000|2021-07-26 16:10:00|7468.8|7453.8|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|4
1627316100000|2021-07-26 16:15:00|7468.4|7453.4|7467.9|7452.9|7468.4|7453.4|7467.3|7452.3|19
1627316400000|2021-07-26 16:20:00|7467.6|7452.6|7466.5|7451.5|7471.6|7452.6|7466.3|7446.5|23
1627316700000|2021-07-26 16:25:00|7466.6|7451.6|7471.4|7446.4|7471.6|7451.6|7466.5|7446.4|59
1627317000000|2021-07-26 16:30:00|7471.5|7446.5|7471.5|7446.5|7471.8|7446.8|7471.4|7446.4|12
1627317300000|2021-07-26 16:35:00|7471.6|7446.6|7466.6|7451.6|7471.7|7451.7|7466.3|7446.4|16
1627317600000|2021-07-26 16:40:00|7466.5|7451.5|7466.3|7451.3|7466.5|7451.5|7466.3|7451.3|5
1627317900000|2021-07-26 16:45:00|7466.4|7451.4|7466.3|7451.3|7466.6|7451.6|7466.3|7451.3|3
1627318500000|2021-07-26 16:55:00|7466.6|7451.6|7471.6|7446.6|7471.6|7451.8|7466.6|7446.6|4
1627318800000|2021-07-26 17:00:00|7466.1|7451.1|7466.3|7451.3|7466.3|7451.3|7466|7451|9
1627319100000|2021-07-26 17:05:00|7466.2|7451.2|7466.2|7451.2|7466.3|7451.3|7466.2|7451.2|11
1627319400000|2021-07-26 17:10:00|7466.3|7451.3|7466.2|7451.2|7466.6|7451.6|7466.2|7451.2|6
1627320000000|2021-07-26 17:20:00|7466.1|7451.1|7471.4|7446.4|7471.5|7451.1|7466.1|7446.4|4
1627320300000|2021-07-26 17:25:00|7471.3|7446.3|7466.2|7451.2|7471.3|7451.6|7466.2|7446.3|11
1627320600000|2021-07-26 17:30:00|7466.3|7451.3|7466.4|7451.4|7466.7|7451.7|7466.3|7451.3|21
1627320900000|2021-07-26 17:35:00|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.5|7451.5|3
1627321200000|2021-07-26 17:40:00|7466.4|7451.4|7467|7452|7467|7452|7466.4|7451.4|24
1627321500000|2021-07-26 17:45:00|7466.6|7451.6|7466.6|7451.6|7466.6|7451.6|7466.3|7451.3|22
1627321800000|2021-07-26 17:50:00|7466.5|7451.5|7468.7|7443.7|7469.1|7451.6|7464.2|7443.7|13
1627322100000|2021-07-26 17:55:00|7468.8|7443.8|7463.2|7448.2|7469|7448.4|7463.2|7443.8|6
1627322400000|2021-07-26 18:00:00|7463.6|7448.6|7469.4|7444.4|7470.2|7448.7|7463.6|7444.2|10
1627322700000|2021-07-26 18:05:00|7469.5|7444.5|7469.4|7444.4|7469.5|7444.5|7469.4|7444.4|2
1627323000000|2021-07-26 18:10:00|7469.6|7444.6|7469.4|7444.4|7469.6|7444.6|7469.4|7444.4|2
1627323300000|2021-07-26 18:15:00|7463.7|7448.7|7468.9|7443.9|7469.2|7448.7|7463.7|7443.4|10
1627323600000|2021-07-26 18:20:00|7469|7444|7469|7444|7469|7444|7469|7444|1
1627323900000|2021-07-26 18:25:00|7469.2|7444.2|7471.4|7446.4|7471.7|7451.3|7465.2|7444.2|25
1627324200000|2021-07-26 18:30:00|7471.3|7446.3|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|2
1627324500000|2021-07-26 18:35:00|7471.1|7446.1|7471|7446|7471.1|7446.1|7471|7446|2
1627324800000|2021-07-26 18:40:00|7470.9|7445.9|7472|7447|7472|7451.8|7465.3|7445.9|16
1627325100000|2021-07-26 18:45:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627325400000|2021-07-26 18:50:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627325700000|2021-07-26 18:55:00|7471.9|7446.9|7471.9|7446.9|7472|7447|7471.9|7446.9|13
1627326000000|2021-07-26 19:00:00|7472|7447|7471.9|7446.9|7472.2|7447.2|7471.9|7446.9|11
1627326300000|2021-07-26 19:05:00|7472|7447|7472|7447|7472|7447|7471.9|7446.9|9
1627326600000|2021-07-26 19:10:00|7472.2|7447.2|7472|7447|7472.2|7447.2|7472|7447|7
1627326900000|2021-07-26 19:15:00|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|7471.9|7446.9|1
1627327500000|2021-07-26 19:25:00|7471.7|7446.7|7471.3|7446.3|7471.7|7446.7|7471.3|7446.3|3
1627327800000|2021-07-26 19:30:00|7471.2|7446.2|7471.9|7446.9|7471.9|7446.9|7471.2|7446.2|4
1627328100000|2021-07-26 19:35:00|7472.1|7447.1|7471.9|7446.9|7472.1|7447.1|7471.9|7446.9|4
1627328700000|2021-07-26 19:45:00|7471.8|7446.8|7471.9|7446.9|7471.9|7446.9|7471.5|7446.5|5
1627329000000|2021-07-26 19:50:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627329300000|2021-07-26 19:55:00|7471.4|7446.4|7470.8|7445.8|7471.4|7446.4|7470.8|7445.8|5
1627349400000|2021-07-27 01:30:00|7469.8|7444.8|7470|7445|7470.1|7445.1|7469.8|7444.8|4
1627351200000|2021-07-27 02:00:00|7469.7|7444.7|7470.8|7445.8|7470.9|7445.9|7469.6|7444.6|15
1627351500000|2021-07-27 02:05:00|7470.9|7445.9|7471.1|7446.1|7471.1|7446.1|7470.8|7445.8|6
1627351800000|2021-07-27 02:10:00|7471.4|7446.4|7471.7|7446.7|7471.7|7446.7|7471.4|7446.4|2
1627352100000|2021-07-27 02:15:00|7471.6|7446.6|7471.5|7446.5|7471.6|7446.6|7471.5|7446.5|2
1627352400000|2021-07-27 02:20:00|7471.3|7446.3|7471.9|7446.9|7471.9|7446.9|7471.3|7446.3|10
1627352700000|2021-07-27 02:25:00|7472|7447|7472.9|7447.9|7472.9|7447.9|7471.9|7446.9|4
1627353300000|2021-07-27 02:35:00|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|7472.8|7447.8|1
1627353600000|2021-07-27 02:40:00|7472.4|7447.4|7472.3|7447.3|7472.4|7447.4|7472.2|7447.2|6
1627353900000|2021-07-27 02:45:00|7472.1|7447.1|7471.5|7446.5|7472.1|7447.1|7471.4|7446.4|7
1627354200000|2021-07-27 02:50:00|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|1
1627354500000|2021-07-27 02:55:00|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|7471.2|7446.2|1
1627354800000|2021-07-27 03:00:00|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|4
1627355100000|2021-07-27 03:05:00|7471.5|7446.5|7471.6|7446.6|7471.6|7446.6|7471.5|7446.5|2
1627355400000|2021-07-27 03:10:00|7471.5|7446.5|7471.5|7446.5|7471.5|7446.5|7471.4|7446.4|3
1627355700000|2021-07-27 03:15:00|7471.4|7446.4|7471.4|7446.4|7471.4|7446.4|7471.2|7446.2|4
1627356000000|2021-07-27 03:20:00|7471.2|7446.2|7470.6|7445.6|7471.2|7446.2|7470.3|7445.3|8
1627356300000|2021-07-27 03:25:00|7470.8|7445.8|7471|7446|7471.1|7446.1|7470.8|7445.8|8
1627356600000|2021-07-27 03:30:00|7471.3|7446.3|7471|7446|7471.3|7446.3|7470.5|7445.5|29
1627356900000|2021-07-27 03:35:00|7465.8|7450.8|7468.2|7453.2|7468.2|7453.2|7465.8|7450.8|34
1627357200000|2021-07-27 03:40:00|7467.9|7452.9|7469.1|7454.1|7469.2|7454.2|7467.9|7452.9|26
1627357500000|2021-07-27 03:45:00|7468.9|7453.9|7468.6|7453.6|7469.1|7454.1|7468.5|7453.5|18
1627357800000|2021-07-27 03:50:00|7468.8|7453.8|7466.8|7451.8|7469|7454|7466.3|7451.3|16
1627358100000|2021-07-27 03:55:00|7466.9|7451.9|7465.8|7450.8|7467.3|7452.3|7465.8|7450.8|8
1627358400000|2021-07-27 04:00:00|7465.3|7450.3|7465.6|7450.6|7465.7|7450.7|7465.1|7450.1|14
1627358700000|2021-07-27 04:05:00|7465.5|7450.5|7465.8|7450.8|7465.8|7450.8|7465.2|7450.2|17
1627359000000|2021-07-27 04:10:00|7465.9|7450.9|7467.6|7452.6|7467.6|7452.6|7465.4|7450.4|40
1627359300000|2021-07-27 04:15:00|7467.4|7452.4|7466.8|7451.8|7467.8|7452.8|7466.4|7451.4|36
1627359600000|2021-07-27 04:20:00|7466.5|7451.5|7468.9|7453.9|7468.9|7453.9|7466.5|7451.5|19
1627359900000|2021-07-27 04:25:00|7468.8|7453.8|7468.1|7453.1|7468.9|7453.9|7467.1|7452.1|21
1627360200000|2021-07-27 04:30:00|7468|7453|7468.1|7453.1|7468.3|7453.3|7466.5|7451.5|65
1627360500000|2021-07-27 04:35:00|7468|7453|7469.1|7454.1|7469.4|7454.4|7468|7453|54
1627360800000|2021-07-27 04:40:00|7469.2|7454.2|7468.4|7453.4|7469.3|7454.3|7467.3|7452.3|56
1627361100000|2021-07-27 04:45:00|7468.3|7453.3|7468.6|7453.6|7468.7|7453.7|7467.5|7452.5|86
1627361400000|2021-07-27 04:50:00|7468.3|7453.3|7468.9|7453.9|7469.3|7454.3|7468.2|7453.2|45
1627361700000|2021-07-27 04:55:00|7469|7454|7469|7454|7469|7454|7468.7|7453.7|7
1627362000000|2021-07-27 05:00:00|7469.1|7454.1|7469.5|7454.5|7469.6|7454.6|7468.8|7453.8|48
1627362300000|2021-07-27 05:05:00|7469.3|7454.3|7471.6|7456.6|7471.6|7456.6|7469.2|7454.2|60
1627362600000|2021-07-27 05:10:00|7471.3|7456.3|7470.8|7455.8|7471.8|7456.8|7470.5|7455.5|43
1627362900000|2021-07-27 05:15:00|7470.7|7455.7|7469.6|7454.6|7470.8|7455.8|7469.6|7454.6|24
1627363200000|2021-07-27 05:20:00|7469.7|7454.7|7470.5|7455.5|7471.3|7456.3|7469.7|7454.7|40
1627363500000|2021-07-27 05:25:00|7470.6|7455.6|7470.7|7455.7|7471.1|7456.1|7470.6|7455.6|21
1627363800000|2021-07-27 05:30:00|7471.1|7456.1|7471|7456|7471.4|7456.4|7470.7|7455.7|35
1627364100000|2021-07-27 05:35:00|7470.7|7455.7|7471.8|7456.8|7472|7457|7470.7|7455.7|31
1627364400000|2021-07-27 05:40:00|7471.7|7456.7|7472.6|7457.6|7472.7|7457.7|7471.6|7456.6|28
1627364700000|2021-07-27 05:45:00|7472.7|7457.7|7473.1|7458.1|7474.2|7459.2|7472.7|7457.7|71
1627365000000|2021-07-27 05:50:00|7473.2|7458.2|7474.7|7459.7|7474.7|7459.7|7472.1|7457.1|62
1627365300000|2021-07-27 05:55:00|7474.4|7459.4|7474.4|7459.4|7474.7|7459.7|7473.9|7458.9|58
1627365600000|2021-07-27 06:00:00|7474.5|7459.5|7472.8|7457.8|7475.2|7460.2|7472.8|7457.8|78
1627365900000|2021-07-27 06:05:00|7472.7|7457.7|7473.2|7458.2|7474.2|7459.2|7472.3|7457.3|61
1627366200000|2021-07-27 06:10:00|7473.3|7458.3|7474.9|7459.9|7475.1|7460.1|7472.8|7457.8|48
1627366500000|2021-07-27 06:15:00|7474.3|7459.3|7474|7459|7474.5|7459.5|7473.4|7458.4|42
1627366800000|2021-07-27 06:20:00|7473.9|7458.9|7472.4|7457.4|7473.9|7458.9|7472.4|7457.4|38
1627367100000|2021-07-27 06:25:00|7472.3|7457.3|7472.3|7457.3|7472.7|7457.7|7471.5|7456.5|65
1627367400000|2021-07-27 06:30:00|7472.4|7457.4|7472.6|7457.6|7472.8|7457.8|7471.9|7456.9|46
1627367700000|2021-07-27 06:35:00|7472.7|7457.7|7471.8|7456.8|7473.4|7458.4|7471.7|7456.7|34
1627368000000|2021-07-27 06:40:00|7471.7|7456.7|7471.5|7456.5|7471.8|7456.8|7469.8|7454.8|52
1627368300000|2021-07-27 06:45:00|7471.6|7456.6|7471.1|7456.1|7471.6|7456.6|7470.8|7455.8|30
1627368600000|2021-07-27 06:50:00|7471.3|7456.3|7472.8|7457.8|7473.2|7458.2|7471.2|7456.2|51
1627368900000|2021-07-27 06:55:00|7472.7|7457.7|7473.2|7458.2|7473.2|7458.2|7472.4|7457.4|30
1627369200000|2021-07-27 07:00:00|7473.1|7458.1|7473.9|7458.9|7474.6|7459.6|7473.1|7458.1|51
1627369500000|2021-07-27 07:05:00|7474|7459|7476.3|7461.3|7476.3|7461.3|7473.6|7458.6|73
1627369800000|2021-07-27 07:10:00|7476.2|7461.2|7478.7|7463.7|7479.2|7464.2|7475.9|7460.9|88
1627370100000|2021-07-27 07:15:00|7478.8|7463.8|7480.6|7465.6|7481.4|7466.4|7478.6|7463.6|150
1627370400000|2021-07-27 07:20:00|7481.2|7466.2|7478.9|7463.9|7481.2|7466.2|7477.3|7462.3|112
1627370700000|2021-07-27 07:25:00|7479|7464|7481.1|7466.1|7481.8|7466.8|7479|7464|81
1627371000000|2021-07-27 07:30:00|7481.2|7466.2|7480.3|7465.3|7482.1|7467.1|7479.3|7464.3|107
1627371300000|2021-07-27 07:35:00|7480.2|7465.2|7484.6|7469.6|7484.7|7469.7|7479.4|7464.4|95
1627371600000|2021-07-27 07:40:00|7484.7|7469.7|7485.4|7470.4|7486.9|7471.9|7483.7|7468.7|108
1627371900000|2021-07-27 07:45:00|7485.3|7470.3|7483.1|7468.1|7485.8|7470.8|7482.3|7467.3|143
1627372200000|2021-07-27 07:50:00|7483.3|7468.3|7485.2|7470.2|7485.2|7470.2|7483.2|7468.2|109
1627372500000|2021-07-27 07:55:00|7485.1|7470.1|7483.6|7468.6|7485.1|7470.1|7483.2|7468.2|104
1627372800000|2021-07-27 08:00:00|7483.8|7468.8|7481.7|7466.7|7484.1|7469.1|7481.3|7466.3|89
1627373100000|2021-07-27 08:05:00|7481.3|7466.3|7480.9|7465.9|7482.3|7467.3|7480.9|7465.9|136
1627373400000|2021-07-27 08:10:00|7481|7466|7481.2|7466.2|7481.2|7466.2|7479.2|7464.2|86
1627373700000|2021-07-27 08:15:00|7481.1|7466.1|7482.9|7467.9|7483.4|7468.4|7481.1|7466.1|112
1627374000000|2021-07-27 08:20:00|7482.8|7467.8|7483.3|7468.3|7484|7469|7482.1|7467.1|81
1627374300000|2021-07-27 08:25:00|7483.2|7468.2|7483.6|7468.6|7484|7469|7483.2|7468.2|63
1627374600000|2021-07-27 08:30:00|7483.7|7468.7|7483.1|7468.1|7484.2|7469.2|7482.8|7467.8|76
1627374900000|2021-07-27 08:35:00|7483|7468|7481.8|7466.8|7483.1|7468.1|7480.3|7465.3|57
1627375200000|2021-07-27 08:40:00|7481.9|7466.9|7482.1|7467.1|7486.9|7467.4|7481.5|7461.4|43
1627375500000|2021-07-27 08:45:00|7481.7|7466.7|7480.1|7465.1|7481.7|7466.7|7479.7|7464.7|49
1627375800000|2021-07-27 08:50:00|7479.7|7464.7|7479.3|7464.3|7479.8|7464.8|7479|7464|43
1627376100000|2021-07-27 08:55:00|7479.1|7464.1|7477.6|7462.6|7484.1|7464.4|7477.3|7459|73
1627376400000|2021-07-27 09:00:00|7477.5|7462.5|7478.5|7463.5|7478.9|7463.9|7477.4|7462.4|21
1627376700000|2021-07-27 09:05:00|7478.6|7463.6|7476.7|7461.7|7483.3|7463.6|7475.5|7456.6|91
1627377000000|2021-07-27 09:10:00|7476.2|7461.2|7476.8|7461.8|7476.8|7461.8|7475|7460|66
1627377300000|2021-07-27 09:15:00|7476.9|7461.9|7475|7460|7477|7462|7474.6|7459.6|62
1627377600000|2021-07-27 09:20:00|7474.9|7459.9|7475.9|7460.9|7475.9|7460.9|7474.1|7459.1|45
1627377900000|2021-07-27 09:25:00|7475.8|7460.8|7477.9|7462.9|7478|7463|7475.7|7460.7|40
1627378200000|2021-07-27 09:30:00|7478|7463|7477.2|7462.2|7478|7463|7476.8|7461.8|41
1627378500000|2021-07-27 09:35:00|7477.1|7462.1|7475.6|7460.6|7477.5|7462.5|7475.1|7460.1|47
1627378800000|2021-07-27 09:40:00|7475.7|7460.7|7476.5|7461.5|7476.8|7461.8|7475.6|7460.6|46
1627379100000|2021-07-27 09:45:00|7476.4|7461.4|7477.1|7462.1|7477.5|7462.5|7476.2|7461.2|60
1627379400000|2021-07-27 09:50:00|7477|7462|7476.9|7461.9|7477.3|7462.3|7476.8|7461.8|48
1627379700000|2021-07-27 09:55:00|7477|7462|7478.8|7463.8|7479.8|7464.8|7477|7462|77
1627380000000|2021-07-27 10:00:00|7478.7|7463.7|7480.5|7465.5|7481.3|7466.3|7478.7|7463.7|74
1627380300000|2021-07-27 10:05:00|7480.4|7465.4|7479.9|7464.9|7481.5|7466.5|7479|7464|72
1627380600000|2021-07-27 10:10:00|7479.8|7464.8|7481.2|7466.2|7481.5|7466.5|7479.8|7464.8|61
1627380900000|2021-07-27 10:15:00|7481.3|7466.3|7479.7|7464.7|7481.6|7466.6|7479.6|7464.6|40
1627381200000|2021-07-27 10:20:00|7479.6|7464.6|7479.4|7464.4|7480.4|7465.4|7479.1|7464.1|52
1627381500000|2021-07-27 10:25:00|7479.5|7464.5|7479.5|7464.5|7480.4|7465.4|7479.5|7464.5|34
1627381800000|2021-07-27 10:30:00|7479.4|7464.4|7479|7464|7479.7|7464.7|7478.4|7463.4|62
1627382100000|2021-07-27 10:35:00|7479.1|7464.1|7478.9|7463.9|7479.2|7464.2|7478.9|7463.9|13
1627382400000|2021-07-27 10:40:00|7478.8|7463.8|7479.5|7464.5|7479.8|7464.8|7478.2|7463.2|32
1627382700000|2021-07-27 10:45:00|7479.6|7464.6|7479.9|7464.9|7480.5|7465.5|7479.4|7464.4|23
1627383000000|2021-07-27 10:50:00|7480|7465|7480.3|7465.3|7480.5|7465.5|7479.9|7464.9|26
1627383300000|2021-07-27 10:55:00|7480.2|7465.2|7479.9|7464.9|7480.4|7465.4|7479.7|7464.7|31
1627383600000|2021-07-27 11:00:00|7480|7465|7480.2|7465.2|7480.5|7465.5|7479.8|7464.8|35
1627383900000|2021-07-27 11:05:00|7480.3|7465.3|7479.9|7464.9|7480.5|7465.5|7479.9|7464.9|28
1627384200000|2021-07-27 11:10:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7479.9|7464.9|24
1627384500000|2021-07-27 11:15:00|7480.2|7465.2|7480|7465|7480.3|7465.3|7479.5|7464.5|79
1627384800000|2021-07-27 11:20:00|7479.7|7464.7|7477.6|7462.6|7479.9|7464.9|7477.3|7462.3|102
1627385100000|2021-07-27 11:25:00|7477.7|7462.7|7484.1|7459.1|7484.1|7464.5|7477.7|7459.1|60
1627385400000|2021-07-27 11:30:00|7483.6|7458.6|7484|7459|7484.2|7459.2|7483.2|7458.2|6
1627386300000|2021-07-27 11:45:00|7483.8|7458.8|7482.5|7457.5|7483.8|7458.8|7482.5|7457.5|12
1627386600000|2021-07-27 11:50:00|7483.7|7458.7|7477.2|7462.2|7483.8|7462.5|7476.7|7455.9|41
1627386900000|2021-07-27 11:55:00|7477.1|7462.1|7476.7|7461.7|7477.2|7462.2|7476.5|7461.5|14
1627387200000|2021-07-27 12:00:00|7476.6|7461.6|7481.1|7456.1|7481.1|7462.1|7475.3|7455.5|42
1627387500000|2021-07-27 12:05:00|7480.9|7455.9|7475.5|7460.5|7481.3|7460.6|7474.3|7454.7|73
1627387800000|2021-07-27 12:10:00|7475.6|7460.6|7475.7|7460.7|7475.9|7460.9|7475.5|7460.5|35
1627388100000|2021-07-27 12:15:00|7475.5|7460.5|7481.7|7456.7|7482|7462.7|7475.5|7455.9|60
1627388400000|2021-07-27 12:20:00|7481.6|7456.6|7476.7|7461.7|7481.7|7462.1|7475.7|7456.5|43
1627388700000|2021-07-27 12:25:00|7476.3|7461.3|7477.7|7462.7|7484|7464.4|7476.3|7458.4|71
1627389000000|2021-07-27 12:30:00|7477.5|7462.5|7481.1|7456.1|7482.6|7463.9|7476.9|7456|78
1627389300000|2021-07-27 12:35:00|7481.2|7456.2|7481.4|7456.4|7481.9|7462|7475.8|7456.1|69
1627389600000|2021-07-27 12:40:00|7481.3|7456.3|7476.6|7461.6|7482.2|7462.6|7476.4|7456.1|66
1627389900000|2021-07-27 12:45:00|7476.4|7461.4|7481.5|7456.5|7481.6|7461.8|7476.3|7456|52
1627390200000|2021-07-27 12:50:00|7481.8|7456.8|7483.8|7458.8|7483.8|7463.9|7477.6|7456.7|49
1627390500000|2021-07-27 12:55:00|7483.5|7458.5|7476.9|7461.9|7483.6|7462.9|7475.5|7457.5|56
1627390800000|2021-07-27 13:00:00|7477.1|7462.1|7475.8|7460.8|7477.1|7462.1|7475.6|7460.6|9
1627391100000|2021-07-27 13:05:00|7475.9|7460.9|7477|7462|7477|7462|7475.9|7460.9|7
1627391400000|2021-07-27 13:10:00|7477.1|7462.1|7476.8|7461.8|7477.1|7462.1|7476.7|7461.7|11
1627391700000|2021-07-27 13:15:00|7476.7|7461.7|7476.1|7461.1|7476.8|7461.8|7475.3|7460.3|35
1627392000000|2021-07-27 13:20:00|7480.9|7455.9|7480.9|7455.9|7481|7456|7478.6|7453.6|40
1627392300000|2021-07-27 13:25:00|7480.8|7455.8|7480.8|7455.8|7480.9|7455.9|7479.3|7454.3|36
1627392600000|2021-07-27 13:30:00|7480.9|7455.9|7476.1|7461.1|7481.6|7462.3|7475.8|7455.8|91
1627392900000|2021-07-27 13:35:00|7476.2|7461.2|7476|7461|7480|7461.3|7473.4|7453.5|87
1627393200000|2021-07-27 13:40:00|7476.1|7461.1|7476.6|7461.6|7476.6|7461.6|7475.8|7460.8|57
1627393500000|2021-07-27 13:45:00|7476.5|7461.5|7475.5|7460.5|7480.5|7461.6|7474.9|7455.5|50
1627393800000|2021-07-27 13:50:00|7480.5|7455.5|7480.5|7455.5|7480.9|7455.9|7480.1|7455.1|71
1627394100000|2021-07-27 13:55:00|7480.6|7455.6|7480.8|7455.8|7481|7461.2|7475|7455.1|31
1627394400000|2021-07-27 14:00:00|7480.9|7455.9|7477.8|7462.8|7480.9|7463|7476.1|7455.2|59
1627394700000|2021-07-27 14:05:00|7477.9|7462.9|7478.6|7463.6|7479.1|7464.1|7477.8|7462.8|85
1627395000000|2021-07-27 14:10:00|7478.7|7463.7|7479.5|7464.5|7479.7|7464.7|7478.6|7463.6|77
1627395300000|2021-07-27 14:15:00|7479.7|7464.7|7480.1|7465.1|7480.9|7465.9|7479.6|7464.6|25
1627395600000|2021-07-27 14:20:00|7480.4|7465.4|7479.5|7464.5|7480.8|7465.8|7479.4|7464.4|36
1627395900000|2021-07-27 14:25:00|7479.7|7464.7|7480|7465|7480.3|7465.3|7479.5|7464.5|14
1627396200000|2021-07-27 14:30:00|7479.9|7464.9|7482.2|7467.2|7486.9|7467.3|7479.2|7460|106
1627396500000|2021-07-27 14:35:00|7482.1|7467.1|7487.3|7462.3|7487.4|7467.5|7481.1|7461.2|100
1627396800000|2021-07-27 14:40:00|7483|7468|7487.2|7462.2|7488|7468|7483|7462.2|95
1627397100000|2021-07-27 14:45:00|7486.9|7461.9|7487|7462|7487.8|7467.9|7482|7461.6|73
1627397400000|2021-07-27 14:50:00|7487.1|7462.1|7483.7|7468.7|7487.6|7469.2|7482.1|7461.7|68
1627397700000|2021-07-27 14:55:00|7483.6|7468.6|7487.3|7462.3|7487.5|7468.9|7480.9|7461.8|161
1627398000000|2021-07-27 15:00:00|7487.1|7462.1|7487.6|7462.6|7487.8|7462.8|7486.8|7461.8|114
1627398300000|2021-07-27 15:05:00|7487.7|7462.7|7487.6|7462.6|7487.7|7467.3|7482|7461.8|104
1627398600000|2021-07-27 15:10:00|7487.5|7462.5|7482.2|7467.2|7487.7|7467.3|7481.7|7461.6|128
1627398900000|2021-07-27 15:15:00|7482.3|7467.3|7488.1|7463.1|7488.3|7468.2|7482.2|7462|86
1627399200000|2021-07-27 15:20:00|7488.3|7463.3|7487.7|7462.7|7488.3|7468.4|7482.5|7462.2|70
1627399500000|2021-07-27 15:25:00|7487.6|7462.6|7481.6|7466.6|7488.4|7468.3|7481.2|7461.2|105
1627399800000|2021-07-27 15:30:00|7481.5|7466.5|7487.8|7462.8|7488.1|7468.1|7481.5|7461.7|84
1627400100000|2021-07-27 15:35:00|7487.9|7462.9|7488.1|7463.1|7488.6|7468.1|7482.2|7462.1|124
1627400400000|2021-07-27 15:40:00|7488|7463|7483.8|7468.8|7488.2|7468.9|7482.6|7462.6|47
1627400700000|2021-07-27 15:45:00|7483.7|7468.7|7483.5|7468.5|7483.8|7468.8|7483.4|7468.4|9
1627401000000|2021-07-27 15:50:00|7483.6|7468.6|7484.1|7469.1|7484.2|7469.2|7483.5|7468.5|50
1627401300000|2021-07-27 15:55:00|7484.2|7469.2|7484.2|7469.2|7484.2|7469.2|7483.9|7468.9|40
1627401600000|2021-07-27 16:00:00|7484.1|7469.1|7484.6|7469.6|7484.7|7469.7|7484|7469|17
1627401900000|2021-07-27 16:05:00|7484.5|7469.5|7486|7471|7486|7471|7484.3|7469.3|37
1627402200000|2021-07-27 16:10:00|7486.1|7471.1|7485.9|7470.9|7486.5|7471.5|7485.4|7470.4|28
1627402500000|2021-07-27 16:15:00|7485.8|7470.8|7485.9|7470.9|7485.9|7470.9|7485.6|7470.6|20
1627402800000|2021-07-27 16:20:00|7485.8|7470.8|7485.6|7470.6|7485.8|7470.8|7485.5|7470.5|9
1627403100000|2021-07-27 16:25:00|7485.5|7470.5|7485.7|7470.7|7485.7|7470.7|7485.5|7470.5|7
1627403400000|2021-07-27 16:30:00|7485.6|7470.6|7485.5|7470.5|7485.7|7470.7|7485.5|7470.5|54
1627403700000|2021-07-27 16:35:00|7485.1|7470.1|7484.3|7469.3|7485.1|7470.1|7484.3|7469.3|71
1627404000000|2021-07-27 16:40:00|7484.4|7469.4|7483.6|7468.6|7484.5|7469.5|7483.2|7468.2|51
1627404300000|2021-07-27 16:45:00|7483.5|7468.5|7482.8|7467.8|7487.5|7468.6|7481.4|7461.6|39
1627404600000|2021-07-27 16:50:00|7487.2|7462.2|7484|7469|7489.2|7469.1|7481.9|7462.2|30
1627404900000|2021-07-27 16:55:00|7483.9|7468.9|7489.9|7464.9|7489.9|7469.6|7483.7|7464.2|76
1627405200000|2021-07-27 17:00:00|7490|7465|7485.1|7470.1|7490|7470.9|7485.1|7464.7|12
1627405500000|2021-07-27 17:05:00|7484.9|7469.9|7485.1|7470.1|7485.1|7470.1|7484.9|7469.9|3
1627405800000|2021-07-27 17:10:00|7485.2|7470.2|7485.2|7470.2|7485.6|7470.6|7485.1|7470.1|11
1627406100000|2021-07-27 17:15:00|7486|7471|7490.3|7465.3|7492|7471.8|7486|7465|37
1627406400000|2021-07-27 17:20:00|7485.6|7470.6|7485.9|7470.9|7486.4|7471.4|7485.5|7470.5|70
1627406700000|2021-07-27 17:25:00|7485.8|7470.8|7487.2|7472.2|7491.2|7472.7|7485.6|7466.2|68
1627407000000|2021-07-27 17:30:00|7486.9|7471.9|7485.8|7470.8|7487.8|7472.8|7485.6|7470.6|57
1627407300000|2021-07-27 17:35:00|7485.7|7470.7|7485.3|7470.3|7490.3|7470.7|7485.1|7465.2|27
1627407600000|2021-07-27 17:40:00|7485.4|7470.4|7485.6|7470.6|7485.6|7470.6|7485.2|7470.2|18
1627407900000|2021-07-27 17:45:00|7485.9|7470.9|7485.5|7470.5|7485.9|7470.9|7485.1|7470.1|10
1627408200000|2021-07-27 17:50:00|7485.3|7470.3|7485.8|7470.8|7486.8|7471.8|7485.3|7470.3|15
1627408500000|2021-07-27 17:55:00|7486|7471|7490.8|7465.8|7491|7471|7486|7465.7|11
1627408800000|2021-07-27 18:00:00|7490.7|7465.7|7487.1|7472.1|7490.7|7472.1|7485.7|7465.7|11
1627409100000|2021-07-27 18:05:00|7487|7472|7486.8|7471.8|7487|7472|7486.8|7471.8|3
1627409400000|2021-07-27 18:10:00|7486.6|7471.6|7487.5|7472.5|7491.3|7472.6|7486.3|7465.9|10
1627409700000|2021-07-27 18:15:00|7487.6|7472.6|7488.6|7473.6|7491.5|7473.6|7487.6|7466.2|16
1627410000000|2021-07-27 18:20:00|7488|7473|7493.3|7468.3|7493.4|7473|7487.7|7467.7|15
1627410300000|2021-07-27 18:25:00|7493.5|7468.5|7493|7468|7493.5|7473.5|7488|7468|9
1627410600000|2021-07-27 18:30:00|7493.3|7468.3|7489.1|7474.1|7494.1|7474.1|7488.6|7468.3|13
1627410900000|2021-07-27 18:35:00|7493.8|7468.8|7494|7469|7494|7469|7493.3|7468.3|7
1627412100000|2021-07-27 18:55:00|7493.9|7468.9|7494|7469|7494|7469|7493.9|7468.9|4
1627412400000|2021-07-27 19:00:00|7493.8|7468.8|7493.7|7468.7|7494|7469|7493.5|7468.5|8
1627413300000|2021-07-27 19:15:00|7493.5|7468.5|7492|7467|7493.7|7473|7486.9|7467|6
1627413600000|2021-07-27 19:20:00|7487|7472|7491.1|7466.1|7491.1|7472|7486.2|7465.8|8
1627414800000|2021-07-27 19:40:00|7491|7466|7491|7466|7491|7466|7491|7466|1
1627415100000|2021-07-27 19:45:00|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|7490.7|7465.7|1
1627415400000|2021-07-27 19:50:00|7490.6|7465.6|7490.8|7465.8|7490.8|7465.8|7490.6|7465.6|3
1627415700000|2021-07-27 19:55:00|7490.6|7465.6|7490.7|7465.7|7490.7|7465.7|7490.6|7465.6|2
1627435800000|2021-07-28 01:30:00|7488|7463|7487.9|7462.9|7488|7463|7487.3|7462.3|5
1627436400000|2021-07-28 01:40:00|7488.3|7463.3|7488.4|7463.4|7488.4|7463.4|7488.3|7463.3|2
1627437300000|2021-07-28 01:55:00|7487.5|7462.5|7487.7|7462.7|7487.7|7462.7|7486.9|7461.9|7
1627437600000|2021-07-28 02:00:00|7488|7463|7488.2|7463.2|7488.2|7463.2|7488|7463|2
1627438800000|2021-07-28 02:20:00|7487.3|7462.3|7487.6|7462.6|7488|7463|7487.2|7462.2|9
1627439100000|2021-07-28 02:25:00|7487.7|7462.7|7488|7463|7488.2|7463.2|7487.7|7462.7|7
1627439400000|2021-07-28 02:30:00|7487.8|7462.8|7487.8|7462.8|7487.8|7462.8|7487.7|7462.7|3
1627440000000|2021-07-28 02:40:00|7487.9|7462.9|7490.1|7465.1|7493|7468|7486.1|7461.1|28
1627440300000|2021-07-28 02:45:00|7491.7|7466.7|7491.8|7466.8|7491.9|7466.9|7491.6|7466.6|4
1627440600000|2021-07-28 02:50:00|7489.1|7464.1|7488.8|7463.8|7489.1|7464.1|7488.7|7463.7|21
1627440900000|2021-07-28 02:55:00|7488.7|7463.7|7489|7464|7489.1|7464.1|7488.6|7463.6|5
1627441200000|2021-07-28 03:00:00|7488.9|7463.9|7489.1|7464.1|7489.2|7464.2|7487.8|7462.8|4
1627441500000|2021-07-28 03:05:00|7488.3|7463.3|7488.1|7463.1|7488.3|7463.3|7488|7463|8
1627441800000|2021-07-28 03:10:00|7488.2|7463.2|7487.5|7462.5|7488.2|7463.2|7486.9|7461.9|8
1627442100000|2021-07-28 03:15:00|7487.6|7462.6|7486.8|7461.8|7487.6|7462.6|7485.5|7460.5|7
1627443000000|2021-07-28 03:30:00|7487|7462|7484.2|7459.2|7488.4|7463.4|7483.7|7458.7|95
1627443300000|2021-07-28 03:35:00|7479|7464|7479.1|7464.1|7479.6|7464.6|7478.4|7463.4|60
1627443600000|2021-07-28 03:40:00|7479|7464|7479.1|7464.1|7480.3|7465.3|7478.2|7463.2|72
1627443900000|2021-07-28 03:45:00|7479|7464|7480|7465|7480|7465|7479|7464|6
1627444200000|2021-07-28 03:50:00|7479.8|7464.8|7479.1|7464.1|7479.9|7464.9|7479|7464|22
1627444500000|2021-07-28 03:55:00|7479.2|7464.2|7479.4|7464.4|7480.8|7465.8|7478.3|7463.3|33
1627444800000|2021-07-28 04:00:00|7479.2|7464.2|7479.2|7464.2|7479.5|7464.5|7478.5|7463.5|23
1627445100000|2021-07-28 04:05:00|7479.3|7464.3|7478.3|7463.3|7479.4|7464.4|7478.2|7463.2|16
1627445400000|2021-07-28 04:10:00|7477.7|7462.7|7476.9|7461.9|7478.1|7463.1|7476.2|7461.2|37
1627445700000|2021-07-28 04:15:00|7477|7462|7476.9|7461.9|7478|7463|7476.9|7461.9|39
1627446000000|2021-07-28 04:20:00|7476.8|7461.8|7475.7|7460.7|7477.2|7462.2|7475.5|7460.5|28
1627446300000|2021-07-28 04:25:00|7475.6|7460.6|7476.5|7461.5|7477.1|7462.1|7475.6|7460.6|37
1627446600000|2021-07-28 04:30:00|7476.6|7461.6|7477.8|7462.8|7477.8|7462.8|7476.5|7461.5|61
1627446900000|2021-07-28 04:35:00|7477.7|7462.7|7478.2|7463.2|7478.3|7463.3|7477.5|7462.5|34
1627447200000|2021-07-28 04:40:00|7478.3|7463.3|7477.9|7462.9|7478.6|7463.6|7477.6|7462.6|51
1627447500000|2021-07-28 04:45:00|7477.8|7462.8|7476.3|7461.3|7477.8|7462.8|7476.3|7461.3|33
1627447800000|2021-07-28 04:50:00|7476.2|7461.2|7477|7462|7477.5|7462.5|7476|7461|44
1627448100000|2021-07-28 04:55:00|7477.1|7462.1|7476.8|7461.8|7477.9|7462.9|7476.2|7461.2|46
1627448400000|2021-07-28 05:00:00|7476.9|7461.9|7477.4|7462.4|7477.7|7462.7|7476.8|7461.8|53
1627448700000|2021-07-28 05:05:00|7477.5|7462.5|7478.6|7463.6|7478.9|7463.9|7477.1|7462.1|46
1627449000000|2021-07-28 05:10:00|7478.7|7463.7|7478.6|7463.6|7478.9|7463.9|7478|7463|48
1627449300000|2021-07-28 05:15:00|7478.5|7463.5|7479.9|7464.9|7480.5|7465.5|7478.5|7463.5|57
1627449600000|2021-07-28 05:20:00|7480|7465|7479.7|7464.7|7480.8|7465.8|7479.6|7464.6|63
1627449900000|2021-07-28 05:25:00|7479.8|7464.8|7481.1|7466.1|7481.4|7466.4|7479.8|7464.8|52
1627450200000|2021-07-28 05:30:00|7481|7466|7480.9|7465.9|7481|7466|7480.4|7465.4|43
1627450500000|2021-07-28 05:35:00|7481|7466|7478.3|7463.3|7481|7466|7478.3|7463.3|72
1627450800000|2021-07-28 05:40:00|7478.4|7463.4|7477.1|7462.1|7478.6|7463.6|7477.1|7462.1|112
1627451100000|2021-07-28 05:45:00|7477|7462|7476.9|7461.9|7477|7462|7476.4|7461.4|103
1627451400000|2021-07-28 05:50:00|7477.1|7462.1|7475.8|7460.8|7477.2|7462.2|7475.8|7460.8|139
1627451700000|2021-07-28 05:55:00|7475.7|7460.7|7475.4|7460.4|7476.4|7461.4|7475.1|7460.1|74
1627452000000|2021-07-28 06:00:00|7475.5|7460.5|7475.6|7460.6|7476|7461|7474.2|7459.2|64
1627452300000|2021-07-28 06:05:00|7475.7|7460.7|7475.2|7460.2|7476.1|7461.1|7475.1|7460.1|60
1627452600000|2021-07-28 06:10:00|7475.3|7460.3|7475.4|7460.4|7475.9|7460.9|7475.2|7460.2|33
1627452900000|2021-07-28 06:15:00|7475.7|7460.7|7475|7460|7475.7|7460.7|7474.7|7459.7|83
1627453200000|2021-07-28 06:20:00|7475.1|7460.1|7475.8|7460.8|7475.8|7460.8|7475.1|7460.1|54
1627453500000|2021-07-28 06:25:00|7475.7|7460.7|7476.2|7461.2|7476.4|7461.4|7475.6|7460.6|33
1627453800000|2021-07-28 06:30:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|33
1627454100000|2021-07-28 06:35:00|7476.3|7461.3|7475.7|7460.7|7476.3|7461.3|7475.6|7460.6|25
1627454400000|2021-07-28 06:40:00|7475.6|7460.6|7472.7|7457.7|7475.7|7460.7|7472.6|7457.6|74
1627454700000|2021-07-28 06:45:00|7472.6|7457.6|7473.3|7458.3|7473.5|7458.5|7471.6|7456.6|73
1627455000000|2021-07-28 06:50:00|7473.1|7458.1|7472.1|7457.1|7473.1|7458.1|7471.3|7456.3|51
1627455300000|2021-07-28 06:55:00|7472|7457|7472.1|7457.1|7473|7458|7471.1|7456.1|53
1627455600000|2021-07-28 07:00:00|7472|7457|7471.6|7456.6|7472.2|7457.2|7470.5|7455.5|52
1627455900000|2021-07-28 07:05:00|7471.3|7456.3|7469.2|7454.2|7471.3|7456.3|7469.2|7454.2|92
1627456200000|2021-07-28 07:10:00|7469.3|7454.3|7467.3|7452.3|7469.3|7454.3|7466.5|7451.5|92
1627456500000|2021-07-28 07:15:00|7467.2|7452.2|7468.5|7453.5|7469.2|7454.2|7467.2|7452.2|31
1627456800000|2021-07-28 07:20:00|7468.6|7453.6|7468.7|7453.7|7469|7454|7467.6|7452.6|64
1627457100000|2021-07-28 07:25:00|7468.6|7453.6|7466|7451|7468.7|7453.7|7462.9|7447.9|179
1627457400000|2021-07-28 07:30:00|7466.1|7451.1|7468.4|7453.4|7468.4|7453.4|7466.1|7451.1|61
1627457700000|2021-07-28 07:35:00|7468.5|7453.5|7467.9|7452.9|7469.3|7454.3|7467.8|7452.8|37
1627458000000|2021-07-28 07:40:00|7468|7453|7468.3|7453.3|7468.4|7453.4|7467.5|7452.5|32
1627458300000|2021-07-28 07:45:00|7468.4|7453.4|7469.5|7454.5|7470.3|7455.3|7467.7|7452.7|67
1627458600000|2021-07-28 07:50:00|7469.6|7454.6|7468|7453|7469.8|7454.8|7468|7453|29
1627458900000|2021-07-28 07:55:00|7468.1|7453.1|7468.8|7453.8|7468.8|7453.8|7467.8|7452.8|25
1627459200000|2021-07-28 08:00:00|7469|7454|7469.4|7454.4|7469.8|7454.8|7468.9|7453.9|26
1627459500000|2021-07-28 08:05:00|7469.6|7454.6|7470.8|7455.8|7471.4|7456.4|7469.3|7454.3|34
1627459800000|2021-07-28 08:10:00|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7469.9|7454.9|8
1627460100000|2021-07-28 08:15:00|7470.7|7455.7|7469.8|7454.8|7471|7456|7469.2|7454.2|30
1627460400000|2021-07-28 08:20:00|7469.9|7454.9|7468.8|7453.8|7469.9|7454.9|7468.5|7453.5|45
1627460700000|2021-07-28 08:25:00|7468.9|7453.9|7467.1|7452.1|7469.4|7454.4|7467.1|7452.1|23
1627461000000|2021-07-28 08:30:00|7466.8|7451.8|7468.2|7453.2|7469.3|7454.3|7466.5|7451.5|65
1627461300000|2021-07-28 08:35:00|7468.4|7453.4|7468.8|7453.8|7469.2|7454.2|7468.1|7453.1|32
1627461600000|2021-07-28 08:40:00|7468.7|7453.7|7469.5|7454.5|7470.2|7455.2|7468.3|7453.3|25
1627461900000|2021-07-28 08:45:00|7469.4|7454.4|7468.8|7453.8|7469.8|7454.8|7468.8|7453.8|29
1627462200000|2021-07-28 08:50:00|7468.9|7453.9|7468|7453|7469.5|7454.5|7468|7453|40
1627462500000|2021-07-28 08:55:00|7468.1|7453.1|7467.4|7452.4|7468.1|7453.1|7466.9|7451.9|45
1627462800000|2021-07-28 09:00:00|7467.5|7452.5|7468.8|7453.8|7468.8|7453.8|7467.4|7452.4|27
1627463100000|2021-07-28 09:05:00|7468.7|7453.7|7470.5|7455.5|7470.5|7455.5|7468.2|7453.2|37
1627463400000|2021-07-28 09:10:00|7470.4|7455.4|7470.1|7455.1|7471.1|7456.1|7469.9|7454.9|48
1627463700000|2021-07-28 09:15:00|7470|7455|7470.2|7455.2|7471.1|7456.1|7469.5|7454.5|38
1627464000000|2021-07-28 09:20:00|7470|7455|7470.2|7455.2|7471|7456|7469.4|7454.4|42
1627464300000|2021-07-28 09:25:00|7470.1|7455.1|7470.5|7455.5|7471|7456|7469.6|7454.6|33
1627464600000|2021-07-28 09:30:00|7470.6|7455.6|7470.8|7455.8|7471.3|7456.3|7469.3|7454.3|37
1627464900000|2021-07-28 09:35:00|7470.7|7455.7|7470.4|7455.4|7470.7|7455.7|7469.1|7454.1|27
1627465200000|2021-07-28 09:40:00|7470.5|7455.5|7471.1|7456.1|7471.5|7456.5|7470.2|7455.2|27
1627465500000|2021-07-28 09:45:00|7471|7456|7471|7456|7471.7|7456.7|7470.9|7455.9|25
1627465800000|2021-07-28 09:50:00|7470.9|7455.9|7470.9|7455.9|7471.3|7456.3|7470.3|7455.3|22
1627466100000|2021-07-28 09:55:00|7470.7|7455.7|7470.6|7455.6|7471|7456|7470.4|7455.4|14
1627466400000|2021-07-28 10:00:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7469.1|7454.1|31
1627466700000|2021-07-28 10:05:00|7470.2|7455.2|7470.7|7455.7|7470.8|7455.8|7470.2|7455.2|7
1627467000000|2021-07-28 10:10:00|7470.8|7455.8|7471.9|7456.9|7471.9|7456.9|7470.7|7455.7|13
1627467300000|2021-07-28 10:15:00|7472|7457|7470.8|7455.8|7472|7457|7470.6|7455.6|41
1627467600000|2021-07-28 10:20:00|7470.7|7455.7|7470.4|7455.4|7470.9|7455.9|7470.4|7455.4|22
1627467900000|2021-07-28 10:25:00|7470.3|7455.3|7469.7|7454.7|7470.4|7455.4|7469.7|7454.7|6
1627468200000|2021-07-28 10:30:00|7470|7455|7467.9|7452.9|7470.3|7455.3|7467.9|7452.9|24
1627468500000|2021-07-28 10:35:00|7468|7453|7468.2|7453.2|7469.7|7454.7|7468|7453|27
1627468800000|2021-07-28 10:40:00|7468.3|7453.3|7468.3|7453.3|7468.7|7453.7|7468.2|7453.2|7
1627469100000|2021-07-28 10:45:00|7468.4|7453.4|7468.7|7453.7|7468.9|7453.9|7468.4|7453.4|9
1627469400000|2021-07-28 10:50:00|7468.8|7453.8|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|4
1627469700000|2021-07-28 10:55:00|7469.2|7454.2|7469.1|7454.1|7469.2|7454.2|7469|7454|4
1627470000000|2021-07-28 11:00:00|7469.2|7454.2|7469.6|7454.6|7469.8|7454.8|7469.2|7454.2|6
1627470300000|2021-07-28 11:05:00|7469.5|7454.5|7469.8|7454.8|7470|7455|7469.5|7454.5|7
1627470900000|2021-07-28 11:15:00|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|8
1627471200000|2021-07-28 11:20:00|7469.3|7454.3|7469.6|7454.6|7469.9|7454.9|7469|7454|29
1627471500000|2021-07-28 11:25:00|7469.7|7454.7|7469.8|7454.8|7470.2|7455.2|7469.7|7454.7|27
1627471800000|2021-07-28 11:30:00|7470.1|7455.1|7470.4|7455.4|7470.6|7455.6|7470.1|7455.1|15
1627472100000|2021-07-28 11:35:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|2
1627472400000|2021-07-28 11:40:00|7470.5|7455.5|7470.3|7455.3|7470.6|7455.6|7469.7|7454.7|7
1627472700000|2021-07-28 11:45:00|7470.2|7455.2|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|5
1627473000000|2021-07-28 11:50:00|7469.7|7454.7|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|9
1627473300000|2021-07-28 11:55:00|7469.5|7454.5|7470.1|7455.1|7470.1|7455.1|7469.5|7454.5|4
1627473600000|2021-07-28 12:00:00|7469.9|7454.9|7470|7455|7470.1|7455.1|7469.9|7454.9|6
1627473900000|2021-07-28 12:05:00|7470.9|7455.9|7471|7456|7471.3|7456.3|7470.3|7455.3|18
1627474200000|2021-07-28 12:10:00|7470.9|7455.9|7471.4|7456.4|7471.5|7456.5|7470.3|7455.3|28
1627474500000|2021-07-28 12:15:00|7471.7|7456.7|7471.9|7456.9|7472.3|7457.3|7471.3|7456.3|16
1627474800000|2021-07-28 12:20:00|7471.8|7456.8|7471|7456|7472.8|7457.8|7470.2|7455.2|37
1627475100000|2021-07-28 12:25:00|7470.9|7455.9|7471.3|7456.3|7471.6|7456.6|7470.9|7455.9|30
1627475400000|2021-07-28 12:30:00|7471.5|7456.5|7472|7457|7472.6|7457.6|7471.5|7456.5|40
1627475700000|2021-07-28 12:35:00|7472.1|7457.1|7472.6|7457.6|7472.6|7457.6|7472|7457|18
1627476000000|2021-07-28 12:40:00|7472.7|7457.7|7472.2|7457.2|7472.7|7457.7|7472.2|7457.2|7
1627476300000|2021-07-28 12:45:00|7471.5|7456.5|7471.7|7456.7|7471.9|7456.9|7470.7|7455.7|42
1627476600000|2021-07-28 12:50:00|7471.6|7456.6|7471.3|7456.3|7471.8|7456.8|7471.3|7456.3|14
1627476900000|2021-07-28 12:55:00|7471.9|7456.9|7471.8|7456.8|7472.4|7457.4|7471.8|7456.8|16
1627477200000|2021-07-28 13:00:00|7472.2|7457.2|7471.6|7456.6|7472.3|7457.3|7470.1|7455.1|57
1627477500000|2021-07-28 13:05:00|7471.7|7456.7|7470.8|7455.8|7471.7|7456.7|7469.9|7454.9|23
1627477800000|2021-07-28 13:10:00|7470.9|7455.9|7471.5|7456.5|7471.7|7456.7|7470.8|7455.8|22
1627478100000|2021-07-28 13:15:00|7471.6|7456.6|7471.4|7456.4|7471.6|7456.6|7471.1|7456.1|10
1627478400000|2021-07-28 13:20:00|7471.3|7456.3|7472.5|7457.5|7472.5|7457.5|7471.3|7456.3|15
1627478700000|2021-07-28 13:25:00|7472.6|7457.6|7472.7|7457.7|7473.2|7458.2|7472|7457|37
1627479000000|2021-07-28 13:30:00|7472.6|7457.6|7473.1|7458.1|7473.3|7458.3|7472.6|7457.6|25
1627479300000|2021-07-28 13:35:00|7472.8|7457.8|7475.3|7460.3|7475.8|7460.8|7472.6|7457.6|44
1627479600000|2021-07-28 13:40:00|7475.7|7460.7|7477.5|7462.5|7477.7|7462.7|7475.4|7460.4|44
1627479900000|2021-07-28 13:45:00|7477.4|7462.4|7479.9|7464.9|7480.3|7465.3|7477.4|7462.4|57
1627480200000|2021-07-28 13:50:00|7479.8|7464.8|7478.5|7463.5|7480.1|7465.1|7478|7463|46
1627480500000|2021-07-28 13:55:00|7478.4|7463.4|7478.5|7463.5|7478.5|7463.5|7476.9|7461.9|27
1627480800000|2021-07-28 14:00:00|7478.7|7463.7|7479.2|7464.2|7479.7|7464.7|7478.7|7463.7|31
1627481100000|2021-07-28 14:05:00|7478.9|7463.9|7477.2|7462.2|7478.9|7463.9|7475.8|7460.8|48
1627481400000|2021-07-28 14:10:00|7477.4|7462.4|7477.9|7462.9|7479|7464|7476.8|7461.8|38
1627481700000|2021-07-28 14:15:00|7478.1|7463.1|7477.5|7462.5|7478.9|7463.9|7476.8|7461.8|16
1627482000000|2021-07-28 14:20:00|7477.6|7462.6|7480.4|7465.4|7480.4|7465.4|7477.6|7462.6|18
1627482300000|2021-07-28 14:25:00|7480.1|7465.1|7481.2|7466.2|7486.8|7467.4|7480.1|7461.8|65
1627482600000|2021-07-28 14:30:00|7481.3|7466.3|7481.5|7466.5|7482.2|7467.2|7481.1|7466.1|30
1627482900000|2021-07-28 14:35:00|7481.8|7466.8|7482.8|7467.8|7483.2|7468.2|7481.8|7466.8|29
1627483200000|2021-07-28 14:40:00|7483|7468|7481.5|7466.5|7483.6|7468.6|7481.5|7466.5|25
1627483500000|2021-07-28 14:45:00|7481.6|7466.6|7482|7467|7483|7468|7480.5|7465.5|67
1627483800000|2021-07-28 14:50:00|7481.9|7466.9|7482.3|7467.3|7482.7|7467.7|7481.5|7466.5|35
1627484100000|2021-07-28 14:55:00|7482.4|7467.4|7483.2|7468.2|7483.7|7468.7|7482.2|7467.2|46
1627484400000|2021-07-28 15:00:00|7483.1|7468.1|7483.6|7468.6|7483.8|7468.8|7482|7467|40
1627484700000|2021-07-28 15:05:00|7483.7|7468.7|7484.4|7469.4|7484.6|7469.6|7483.7|7468.7|18
1627485000000|2021-07-28 15:10:00|7484.5|7469.5|7483.4|7468.4|7484.9|7469.9|7483.4|7468.4|36
1627485300000|2021-07-28 15:15:00|7483.5|7468.5|7483.8|7468.8|7483.9|7468.9|7483.3|7468.3|11
1627485600000|2021-07-28 15:20:00|7483.7|7468.7|7483.9|7468.9|7483.9|7468.9|7483.3|7468.3|12
1627485900000|2021-07-28 15:25:00|7484|7469|7485.1|7470.1|7485.1|7470.1|7484|7469|12
1627486200000|2021-07-28 15:30:00|7485|7470|7484.9|7469.9|7485.2|7470.2|7484.5|7469.5|19
1627486500000|2021-07-28 15:35:00|7484.7|7469.7|7485.4|7470.4|7485.9|7470.9|7484.7|7469.7|14
1627486800000|2021-07-28 15:40:00|7485.5|7470.5|7486.2|7471.2|7486.2|7471.2|7485.3|7470.3|8
1627487100000|2021-07-28 15:45:00|7486.3|7471.3|7487.7|7472.7|7488.6|7473.6|7486.3|7471.3|64
1627487400000|2021-07-28 15:50:00|7487.8|7472.8|7489.5|7474.5|7490.1|7475.1|7487.7|7472.7|34
1627487700000|2021-07-28 15:55:00|7489|7474|7486.6|7471.6|7489|7474|7486.6|7471.6|21
1627488000000|2021-07-28 16:00:00|7486.1|7471.1|7482.6|7467.6|7486.1|7471.1|7482.6|7467.6|40
1627488300000|2021-07-28 16:05:00|7482.7|7467.7|7482.8|7467.8|7483.5|7468.5|7482.6|7467.6|33
1627488600000|2021-07-28 16:10:00|7482.6|7467.6|7483|7468|7483|7468|7482.6|7467.6|4
1627488900000|2021-07-28 16:15:00|7483.2|7468.2|7483.9|7468.9|7483.9|7468.9|7483.2|7468.2|6
1627489200000|2021-07-28 16:20:00|7484|7469|7483.9|7468.9|7484.5|7469.5|7483.8|7468.8|13
1627489500000|2021-07-28 16:25:00|7483.8|7468.8|7488.4|7463.4|7488.4|7468.9|7483.3|7463.2|37
1627489800000|2021-07-28 16:30:00|7488.5|7463.5|7480.8|7465.8|7488.5|7468.6|7478.9|7459.6|62
1627490100000|2021-07-28 16:35:00|7480.9|7465.9|7486|7461|7486.3|7466|7480.5|7460.5|30
1627490400000|2021-07-28 16:40:00|7486.1|7461.1|7486.4|7461.4|7486.4|7461.4|7485.6|7460.6|13
1627490700000|2021-07-28 16:45:00|7486.1|7461.1|7486.2|7461.2|7486.8|7466.6|7481.5|7461.1|17
1627491000000|2021-07-28 16:50:00|7486.4|7461.4|7486.2|7461.2|7486.9|7466.8|7481.1|7461.2|46
1627491300000|2021-07-28 16:55:00|7486.3|7461.3|7485.9|7460.9|7486.4|7466.4|7480.1|7460.7|47
1627491600000|2021-07-28 17:00:00|7485.7|7460.7|7478.3|7463.3|7485.9|7464.8|7478.2|7459.2|15
1627491900000|2021-07-28 17:05:00|7478.2|7463.2|7483.9|7458.9|7484|7463.4|7478.1|7458.8|14
1627492200000|2021-07-28 17:10:00|7483.4|7458.4|7479.2|7464.2|7484.1|7464.4|7477.6|7458.4|40
1627492500000|2021-07-28 17:15:00|7479.3|7464.3|7482.7|7467.7|7482.8|7467.8|7479.2|7464.2|28
1627492800000|2021-07-28 17:20:00|7487.7|7462.7|7483.3|7468.3|7488.1|7468.3|7483.2|7462.3|55
1627493100000|2021-07-28 17:25:00|7483.2|7468.2|7489.3|7464.3|7489.3|7468.2|7483.1|7463.4|72
1627493400000|2021-07-28 17:30:00|7489.4|7464.4|7484.1|7469.1|7489.8|7469.2|7483.9|7463.8|73
1627493700000|2021-07-28 17:35:00|7484|7469|7483.7|7468.7|7489|7469.2|7483.4|7463.7|139
1627494000000|2021-07-28 17:40:00|7483.9|7468.9|7482.2|7467.2|7487.4|7469.1|7481.7|7461.6|54
1627494300000|2021-07-28 17:45:00|7482.1|7467.1|7481.8|7466.8|7487.2|7467.2|7481.6|7462.2|26
1627494600000|2021-07-28 17:50:00|7481.9|7466.9|7488.2|7463.2|7490.3|7467.6|7481.4|7463.2|77
1627494900000|2021-07-28 17:55:00|7488.4|7463.4|7489.5|7464.5|7489.7|7467.6|7482.5|7462.3|89
1627495200000|2021-07-28 18:00:00|7489.2|7464.2|7489.6|7464.6|7493.6|7468.6|7488.7|7463.7|161
1627495500000|2021-07-28 18:05:00|7489.7|7464.7|7489.5|7464.5|7490|7465|7489.3|7464.3|20
1627495800000|2021-07-28 18:10:00|7489.6|7464.6|7488.4|7463.4|7489.6|7464.6|7488.2|7463.2|13
1627496100000|2021-07-28 18:15:00|7488.2|7463.2|7486.8|7461.8|7488.4|7467|7482|7461.8|18
1627496400000|2021-07-28 18:20:00|7487|7462|7486.8|7461.8|7487.6|7462.6|7486.4|7461.4|10
1627496700000|2021-07-28 18:25:00|7487|7462|7487.1|7462.1|7487.1|7462.1|7487|7462|2
1627497000000|2021-07-28 18:30:00|7487|7462|7487.6|7462.6|7488|7463|7487|7462|12
1627497300000|2021-07-28 18:35:00|7487.7|7462.7|7486.8|7461.8|7489.2|7464.2|7486.6|7461.6|81
1627497600000|2021-07-28 18:40:00|7486.6|7461.6|7484.2|7459.2|7486.8|7465.2|7479.5|7458.5|72
1627497900000|2021-07-28 18:45:00|7484.1|7459.1|7479.6|7454.6|7484.1|7464.8|7476|7452.2|91
1627498200000|2021-07-28 18:50:00|7479.7|7454.7|7479.6|7454.6|7480.6|7457.4|7472.3|7451.5|150
1627498500000|2021-07-28 18:55:00|7479.5|7454.5|7480.4|7455.4|7481.7|7456.7|7478.6|7453.6|33
1627498800000|2021-07-28 19:00:00|7480.5|7455.5|7481.4|7456.4|7481.7|7456.7|7479.8|7454.8|29
1627499100000|2021-07-28 19:05:00|7481.3|7456.3|7481.4|7456.4|7481.5|7456.5|7481|7456|55
1627499400000|2021-07-28 19:10:00|7481|7456|7480.5|7455.5|7481|7456|7480.3|7455.3|10
1627499700000|2021-07-28 19:15:00|7480.7|7455.7|7479.7|7454.7|7480.7|7455.7|7479.7|7454.7|3
1627500000000|2021-07-28 19:20:00|7479.6|7454.6|7479.1|7454.1|7479.8|7454.8|7477.7|7452.7|23
1627500300000|2021-07-28 19:25:00|7478.4|7453.4|7479.7|7454.7|7479.7|7454.7|7478.2|7453.2|13
1627500600000|2021-07-28 19:30:00|7479.6|7454.6|7478.4|7453.4|7479.6|7454.6|7477.7|7452.7|29
1627500900000|2021-07-28 19:35:00|7478.6|7453.6|7478.7|7453.7|7480|7455|7478.5|7453.5|20
1627501200000|2021-07-28 19:40:00|7478.8|7453.8|7479.3|7454.3|7479.3|7454.3|7478.7|7453.7|19
1627501500000|2021-07-28 19:45:00|7479.1|7454.1|7477.3|7452.3|7479.2|7454.2|7477.3|7452.3|16
1627501800000|2021-07-28 19:50:00|7477.2|7452.2|7471.4|7456.4|7477.2|7456.5|7471.4|7451.5|5
1627502100000|2021-07-28 19:55:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|1
1627522200000|2021-07-29 01:30:00|7479.8|7454.8|7480.8|7455.8|7480.8|7455.8|7476.6|7451.6|10
1627522500000|2021-07-29 01:35:00|7479.7|7454.7|7474.8|7449.8|7479.7|7454.7|7474.3|7449.3|16
1627522800000|2021-07-29 01:40:00|7476.1|7451.1|7479.6|7454.6|7479.6|7454.6|7476.1|7451.1|13
1627525200000|2021-07-29 02:20:00|7479.3|7454.3|7479.6|7454.6|7479.6|7454.6|7479.3|7454.3|2
1627526100000|2021-07-29 02:35:00|7479.2|7454.2|7479.1|7454.1|7480.1|7455.1|7479.1|7454.1|11
1627526400000|2021-07-29 02:40:00|7478.8|7453.8|7474.5|7449.5|7478.8|7453.8|7474.3|7449.3|30
1627527000000|2021-07-29 02:50:00|7474.4|7449.4|7474.4|7449.4|7474.5|7449.5|7474.4|7449.4|3
1627527600000|2021-07-29 03:00:00|7474.1|7449.1|7472.9|7447.9|7474.1|7449.1|7472.2|7447.2|16
1627527900000|2021-07-29 03:05:00|7472.8|7447.8|7471.5|7446.5|7472.9|7447.9|7471.2|7446.2|76
1627528200000|2021-07-29 03:10:00|7471.2|7446.2|7472.4|7447.4|7472.4|7447.4|7470.8|7445.8|52
1627528500000|2021-07-29 03:15:00|7472.5|7447.5|7472.2|7447.2|7472.8|7447.8|7472.2|7447.2|7
1627528800000|2021-07-29 03:20:00|7472.6|7447.6|7471.7|7446.7|7472.8|7447.8|7471.2|7446.2|47
1627529100000|2021-07-29 03:25:00|7472.8|7447.8|7472.6|7447.6|7475.3|7450.3|7470.6|7445.6|53
1627529400000|2021-07-29 03:30:00|7472.5|7447.5|7462.2|7447.2|7472.5|7447.5|7462|7439.7|112
1627529700000|2021-07-29 03:35:00|7462.1|7447.1|7461|7446|7462.2|7447.2|7460.1|7445.1|77
1627530000000|2021-07-29 03:40:00|7460.9|7445.9|7461|7446|7461|7446|7460|7445|27
1627530300000|2021-07-29 03:45:00|7461.1|7446.1|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|27
1627530600000|2021-07-29 03:50:00|7461.8|7446.8|7462.6|7447.6|7462.9|7447.9|7461.8|7446.8|21
1627530900000|2021-07-29 03:55:00|7462.7|7447.7|7461.9|7446.9|7463.2|7448.2|7461.7|7446.7|28
1627531200000|2021-07-29 04:00:00|7461.8|7446.8|7463.8|7448.8|7463.8|7448.8|7461.6|7446.6|22
1627531500000|2021-07-29 04:05:00|7463.7|7448.7|7463.8|7448.8|7464.1|7449.1|7462.7|7447.7|46
1627531800000|2021-07-29 04:10:00|7463.9|7448.9|7463.2|7448.2|7464.1|7449.1|7463.1|7448.1|40
1627532100000|2021-07-29 04:15:00|7463.1|7448.1|7463.7|7448.7|7463.7|7448.7|7463|7448|8
1627532400000|2021-07-29 04:20:00|7463.6|7448.6|7463|7448|7463.6|7448.6|7462.9|7447.9|56
1627532700000|2021-07-29 04:25:00|7462.9|7447.9|7463.9|7448.9|7464.4|7449.4|7462.7|7447.7|45
1627533000000|2021-07-29 04:30:00|7464|7449|7463.7|7448.7|7465|7450|7462.9|7447.9|92
1627533300000|2021-07-29 04:35:00|7463|7448|7458.4|7443.4|7463.3|7448.3|7456.4|7441.4|104
1627533600000|2021-07-29 04:40:00|7458.6|7443.6|7456.4|7441.4|7459.2|7444.2|7456|7441|66
1627533900000|2021-07-29 04:45:00|7456.5|7441.5|7457|7442|7457.6|7442.6|7456.4|7441.4|32
1627534200000|2021-07-29 04:50:00|7456.8|7441.8|7461.4|7446.4|7461.7|7446.7|7456.5|7441.5|78
1627534500000|2021-07-29 04:55:00|7461.3|7446.3|7460.5|7445.5|7461.4|7446.4|7459.3|7444.3|61
1627534800000|2021-07-29 05:00:00|7460.4|7445.4|7459.4|7444.4|7460.5|7445.5|7459.4|7444.4|32
1627535100000|2021-07-29 05:05:00|7459.3|7444.3|7459.5|7444.5|7460.3|7445.3|7459|7444|52
1627535400000|2021-07-29 05:10:00|7459.4|7444.4|7460.4|7445.4|7460.4|7445.4|7459.2|7444.2|25
1627535700000|2021-07-29 05:15:00|7460.5|7445.5|7457.8|7442.8|7460.7|7445.7|7457.8|7442.8|46
1627536000000|2021-07-29 05:20:00|7457.7|7442.7|7457.8|7442.8|7458.2|7443.2|7457.2|7442.2|56
1627536300000|2021-07-29 05:25:00|7457.7|7442.7|7457.2|7442.2|7458.7|7443.7|7456.3|7441.3|109
1627536600000|2021-07-29 05:30:00|7457.1|7442.1|7455.9|7440.9|7457.1|7442.1|7455.1|7440.1|66
1627536900000|2021-07-29 05:35:00|7455.7|7440.7|7454.3|7439.3|7456.2|7441.2|7454.3|7439.3|43
1627537200000|2021-07-29 05:40:00|7454.4|7439.4|7455.4|7440.4|7455.9|7440.9|7454.4|7439.4|55
1627537500000|2021-07-29 05:45:00|7455.3|7440.3|7455.9|7440.9|7456.1|7441.1|7454.2|7439.2|46
1627537800000|2021-07-29 05:50:00|7456|7441|7454.9|7439.9|7456.7|7441.7|7453.4|7438.4|131
1627538100000|2021-07-29 05:55:00|7454.8|7439.8|7458.4|7443.4|7458.5|7443.5|7454.7|7439.7|99
1627538400000|2021-07-29 06:00:00|7459|7444|7459|7444|7459.8|7444.8|7458.4|7443.4|69
1627538700000|2021-07-29 06:05:00|7459.2|7444.2|7458.6|7443.6|7459.3|7444.3|7457.9|7442.9|51
1627539000000|2021-07-29 06:10:00|7458.7|7443.7|7457.2|7442.2|7458.7|7443.7|7456.3|7441.3|62
1627539300000|2021-07-29 06:15:00|7457.1|7442.1|7458|7443|7458.3|7443.3|7457.1|7442.1|39
1627539600000|2021-07-29 06:20:00|7458.2|7443.2|7458.6|7443.6|7459.1|7444.1|7458.2|7443.2|37
1627539900000|2021-07-29 06:25:00|7458.5|7443.5|7458.9|7443.9|7459.1|7444.1|7458.4|7443.4|37
1627540200000|2021-07-29 06:30:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|23
1627540500000|2021-07-29 06:35:00|7458.7|7443.7|7458.4|7443.4|7459.3|7444.3|7458.2|7443.2|31
1627540800000|2021-07-29 06:40:00|7458.5|7443.5|7458.5|7443.5|7459.2|7444.2|7458.2|7443.2|50
1627541100000|2021-07-29 06:45:00|7458.6|7443.6|7458.7|7443.7|7458.8|7443.8|7457.3|7442.3|44
1627541400000|2021-07-29 06:50:00|7458.5|7443.5|7458.4|7443.4|7458.5|7443.5|7457.1|7442.1|18
1627541700000|2021-07-29 06:55:00|7458.5|7443.5|7458.5|7443.5|7459.1|7444.1|7457.5|7442.5|66
1627542000000|2021-07-29 07:00:00|7458.3|7443.3|7457.2|7442.2|7458.6|7443.6|7456.9|7441.9|51
1627542300000|2021-07-29 07:05:00|7456.9|7441.9|7457|7442|7457.7|7442.7|7455.4|7440.4|74
1627542600000|2021-07-29 07:10:00|7457.1|7442.1|7456.4|7441.4|7457.2|7442.2|7455.7|7440.7|43
1627542900000|2021-07-29 07:15:00|7456.3|7441.3|7456.6|7441.6|7456.7|7441.7|7456.1|7441.1|20
1627543200000|2021-07-29 07:20:00|7456.5|7441.5|7456.6|7441.6|7456.9|7441.9|7454.8|7439.8|75
1627543500000|2021-07-29 07:25:00|7456.4|7441.4|7455.3|7440.3|7456.5|7441.5|7454.7|7439.7|64
1627543800000|2021-07-29 07:30:00|7455.4|7440.4|7455.8|7440.8|7456.8|7441.8|7455.4|7440.4|73
1627544100000|2021-07-29 07:35:00|7455.7|7440.7|7457.2|7442.2|7457.9|7442.9|7455.6|7440.6|46
1627544400000|2021-07-29 07:40:00|7457.3|7442.3|7456.9|7441.9|7458|7443|7456.8|7441.8|48
1627544700000|2021-07-29 07:45:00|7457.1|7442.1|7458.4|7443.4|7459|7444|7457.1|7442.1|53
1627545000000|2021-07-29 07:50:00|7458.6|7443.6|7458|7443|7458.6|7443.6|7457.7|7442.7|32
1627545300000|2021-07-29 07:55:00|7457.9|7442.9|7457.1|7442.1|7458|7443|7456.9|7441.9|35
1627545600000|2021-07-29 08:00:00|7457|7442|7457.9|7442.9|7458.8|7443.8|7456.8|7441.8|49
1627545900000|2021-07-29 08:05:00|7457.8|7442.8|7458.1|7443.1|7458.3|7443.3|7457.4|7442.4|64
1627546200000|2021-07-29 08:10:00|7458|7443|7457.3|7442.3|7458|7443|7456.8|7441.8|43
1627546500000|2021-07-29 08:15:00|7457.4|7442.4|7458|7443|7458.1|7443.1|7456.9|7441.9|31
1627546800000|2021-07-29 08:20:00|7457.9|7442.9|7456.8|7441.8|7458|7443|7456.2|7441.2|43
1627547100000|2021-07-29 08:25:00|7456.9|7441.9|7456.3|7441.3|7456.9|7441.9|7456.3|7441.3|20
1627547400000|2021-07-29 08:30:00|7456.4|7441.4|7456.1|7441.1|7456.7|7441.7|7455.6|7440.6|29
1627547700000|2021-07-29 08:35:00|7456|7441|7455.6|7440.6|7456.5|7441.5|7454.9|7439.9|52
1627548000000|2021-07-29 08:40:00|7455.5|7440.5|7455.7|7440.7|7456.1|7441.1|7454.3|7439.3|68
1627548300000|2021-07-29 08:45:00|7455.6|7440.6|7455.6|7440.6|7456.7|7441.7|7455.2|7440.2|32
1627548600000|2021-07-29 08:50:00|7455.7|7440.7|7456.7|7441.7|7457.2|7442.2|7455.7|7440.7|44
1627548900000|2021-07-29 08:55:00|7457|7442|7456.3|7441.3|7457|7442|7455.7|7440.7|17
1627549200000|2021-07-29 09:00:00|7456.2|7441.2|7457|7442|7457.1|7442.1|7455.7|7440.7|37
1627549500000|2021-07-29 09:05:00|7457.1|7442.1|7457.9|7442.9|7458.1|7443.1|7457.1|7442.1|25
1627549800000|2021-07-29 09:10:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7457.8|7442.8|26
1627550100000|2021-07-29 09:15:00|7457.9|7442.9|7457.1|7442.1|7458.2|7443.2|7457.1|7442.1|16
1627550400000|2021-07-29 09:20:00|7456.7|7441.7|7455.6|7440.6|7456.7|7441.7|7455.3|7440.3|49
1627550700000|2021-07-29 09:25:00|7455.5|7440.5|7456.1|7441.1|7457.3|7442.3|7455.4|7440.4|49
1627551000000|2021-07-29 09:30:00|7456.4|7441.4|7455.9|7440.9|7457|7442|7455.4|7440.4|19
1627551300000|2021-07-29 09:35:00|7456|7441|7457.8|7442.8|7457.8|7442.8|7456|7441|20
1627551600000|2021-07-29 09:40:00|7458|7443|7458.4|7443.4|7459.4|7444.4|7457.9|7442.9|38
1627551900000|2021-07-29 09:45:00|7458.5|7443.5|7459.5|7444.5|7460.4|7445.4|7458.1|7443.1|49
1627552200000|2021-07-29 09:50:00|7459.6|7444.6|7458.9|7443.9|7460.1|7445.1|7458.8|7443.8|37
1627552500000|2021-07-29 09:55:00|7459.4|7444.4|7458.8|7443.8|7459.8|7444.8|7458.4|7443.4|58
1627552800000|2021-07-29 10:00:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|18
1627553100000|2021-07-29 10:05:00|7458.9|7443.9|7456.5|7441.5|7459.1|7444.1|7456.5|7441.5|37
1627553400000|2021-07-29 10:10:00|7456.8|7441.8|7458.4|7443.4|7458.4|7443.4|7455.3|7440.3|51
1627553700000|2021-07-29 10:15:00|7458.2|7443.2|7458.5|7443.5|7458.6|7443.6|7457.8|7442.8|30
1627554000000|2021-07-29 10:20:00|7458.4|7443.4|7457.3|7442.3|7458.6|7443.6|7456.8|7441.8|17
1627554300000|2021-07-29 10:25:00|7457|7442|7458.5|7443.5|7458.7|7443.7|7456.6|7441.6|33
1627554600000|2021-07-29 10:30:00|7458.3|7443.3|7460.2|7445.2|7460.2|7445.2|7458.2|7443.2|37
1627554900000|2021-07-29 10:35:00|7460.1|7445.1|7459|7444|7460.2|7445.2|7458.9|7443.9|55
1627555200000|2021-07-29 10:40:00|7459.4|7444.4|7459.8|7444.8|7460|7445|7459|7444|43
1627555500000|2021-07-29 10:45:00|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.3|7444.3|6
1627555800000|2021-07-29 10:50:00|7458.8|7443.8|7459.9|7444.9|7460.3|7445.3|7458.8|7443.8|21
1627556100000|2021-07-29 10:55:00|7459.7|7444.7|7459.4|7444.4|7460.1|7445.1|7459.3|7444.3|32
1627556400000|2021-07-29 11:00:00|7459.6|7444.6|7460|7445|7460|7445|7459.1|7444.1|41
1627556700000|2021-07-29 11:05:00|7460.1|7445.1|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|6
1627557000000|2021-07-29 11:10:00|7459.4|7444.4|7458.3|7443.3|7459.4|7444.4|7458.3|7443.3|35
1627557300000|2021-07-29 11:15:00|7458.5|7443.5|7458.4|7443.4|7458.7|7443.7|7458.1|7443.1|24
1627557600000|2021-07-29 11:20:00|7458.7|7443.7|7459|7444|7459.1|7444.1|7458.2|7443.2|54
1627557900000|2021-07-29 11:25:00|7459.1|7444.1|7459.5|7444.5|7459.8|7444.8|7458.6|7443.6|27
1627558200000|2021-07-29 11:30:00|7459.4|7444.4|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|2
1627558800000|2021-07-29 11:40:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.7|7444.7|2
1627559100000|2021-07-29 11:45:00|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|7459.6|7444.6|1
1627559400000|2021-07-29 11:50:00|7459.7|7444.7|7459.5|7444.5|7459.7|7444.7|7459.3|7444.3|8
1627559700000|2021-07-29 11:55:00|7459.4|7444.4|7460|7445|7460|7445|7459.3|7444.3|13
1627560000000|2021-07-29 12:00:00|7459.8|7444.8|7458.8|7443.8|7459.8|7444.8|7458.7|7443.7|16
1627560300000|2021-07-29 12:05:00|7458.9|7443.9|7463|7438|7463|7444.4|7457.7|7437.7|19
1627560600000|2021-07-29 12:10:00|7462.9|7437.9|7458.1|7443.1|7463.4|7443.7|7457.9|7437.7|41
1627560900000|2021-07-29 12:15:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7457.9|7442.9|8
1627561200000|2021-07-29 12:20:00|7458.1|7443.1|7457.6|7442.6|7458.4|7443.4|7457.5|7442.5|26
1627561500000|2021-07-29 12:25:00|7457.4|7442.4|7461.6|7436.6|7461.8|7442.4|7455.9|7436.5|52
1627561800000|2021-07-29 12:30:00|7461.7|7436.7|7454.8|7439.8|7461.8|7441.2|7453|7432.7|68
1627562100000|2021-07-29 12:35:00|7454.7|7439.7|7455.8|7440.8|7457.5|7442.5|7453.9|7438.9|74
1627562400000|2021-07-29 12:40:00|7455.7|7440.7|7456|7441|7457|7442|7455.7|7440.7|28
1627562700000|2021-07-29 12:45:00|7456.1|7441.1|7457.2|7442.2|7457.3|7442.3|7456.1|7441.1|28
1627563000000|2021-07-29 12:50:00|7457|7442|7458.8|7443.8|7458.8|7443.8|7456.9|7441.9|21
1627563300000|2021-07-29 12:55:00|7459.3|7444.3|7460.3|7445.3|7461.3|7446.3|7458.9|7443.9|30
1627563600000|2021-07-29 13:00:00|7460.1|7445.1|7459.3|7444.3|7460.1|7445.1|7458.8|7443.8|34
1627563900000|2021-07-29 13:05:00|7459.5|7444.5|7463.7|7438.7|7464.5|7444.8|7459.1|7438.7|52
1627564200000|2021-07-29 13:10:00|7464|7439|7458.7|7443.7|7464|7444|7458.4|7439|23
1627564500000|2021-07-29 13:15:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.1|7443.1|31
1627564800000|2021-07-29 13:20:00|7459|7444|7459.8|7444.8|7460|7445|7458.8|7443.8|19
1627565100000|2021-07-29 13:25:00|7459.9|7444.9|7459|7444|7460|7445|7459|7444|22
1627565400000|2021-07-29 13:30:00|7458.9|7443.9|7459.1|7444.1|7459.8|7444.8|7458.8|7443.8|34
1627565700000|2021-07-29 13:35:00|7459|7444|7458.6|7443.6|7459|7444|7458.2|7443.2|26
1627566000000|2021-07-29 13:40:00|7458.3|7443.3|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|22
1627566300000|2021-07-29 13:45:00|7459.4|7444.4|7458.8|7443.8|7460|7445|7458.6|7443.6|26
1627566600000|2021-07-29 13:50:00|7458.9|7443.9|7459.5|7444.5|7459.8|7444.8|7458.4|7443.4|53
1627566900000|2021-07-29 13:55:00|7459.4|7444.4|7458.6|7443.6|7459.4|7444.4|7458.6|7443.6|24
1627567200000|2021-07-29 14:00:00|7458.5|7443.5|7458.5|7443.5|7459.5|7444.5|7458.4|7443.4|35
1627567500000|2021-07-29 14:05:00|7458.6|7443.6|7459.4|7444.4|7459.4|7444.4|7458.4|7443.4|28
1627567800000|2021-07-29 14:10:00|7459.3|7444.3|7459.1|7444.1|7459.6|7444.6|7458.9|7443.9|20
1627568100000|2021-07-29 14:15:00|7459|7444|7458.6|7443.6|7459|7444|7458.3|7443.3|30
1627568400000|2021-07-29 14:20:00|7458.1|7443.1|7458.5|7443.5|7458.6|7443.6|7458.1|7443.1|12
1627568700000|2021-07-29 14:25:00|7458.4|7443.4|7456.3|7441.3|7462.3|7443.9|7456.2|7437.2|25
1627569000000|2021-07-29 14:30:00|7456.4|7441.4|7457.9|7442.9|7458.3|7443.3|7456.4|7441.4|19
1627569300000|2021-07-29 14:35:00|7458|7443|7457.8|7442.8|7458|7443|7457.8|7442.8|2
1627569600000|2021-07-29 14:40:00|7458|7443|7456.7|7441.7|7458|7443|7456.6|7441.6|5
1627569900000|2021-07-29 14:45:00|7456.6|7441.6|7456.5|7441.5|7456.6|7441.6|7454.7|7439.7|22
1627570200000|2021-07-29 14:50:00|7456.1|7441.1|7455.9|7440.9|7456.6|7441.6|7455.9|7440.9|10
1627570500000|2021-07-29 14:55:00|7455.8|7440.8|7454.6|7439.6|7455.9|7440.9|7454.6|7439.6|23
1627570800000|2021-07-29 15:00:00|7454.8|7439.8|7456.3|7441.3|7457.6|7442.6|7454.8|7439.8|21
1627571100000|2021-07-29 15:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.7|7440.7|23
1627571400000|2021-07-29 15:10:00|7455.9|7440.9|7456.3|7441.3|7456.3|7441.3|7455.8|7440.8|16
1627571700000|2021-07-29 15:15:00|7456.2|7441.2|7456.2|7441.2|7460.9|7441.5|7455.7|7435.6|24
1627572000000|2021-07-29 15:20:00|7456.5|7441.5|7456.6|7441.6|7456.8|7441.8|7456.5|7441.5|12
1627572300000|2021-07-29 15:25:00|7456.4|7441.4|7456.2|7441.2|7456.7|7441.7|7456.1|7441.1|10
1627572600000|2021-07-29 15:30:00|7456.1|7441.1|7456.8|7441.8|7456.8|7441.8|7456.1|7441.1|26
1627572900000|2021-07-29 15:35:00|7456.7|7441.7|7456.4|7441.4|7456.9|7441.9|7456.4|7441.4|10
1627573200000|2021-07-29 15:40:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7455.9|7440.9|5
1627573500000|2021-07-29 15:45:00|7456.1|7441.1|7456.6|7441.6|7456.6|7441.6|7456.1|7441.1|8
1627573800000|2021-07-29 15:50:00|7456.7|7441.7|7457.2|7442.2|7457.3|7442.3|7456.7|7441.7|30
1627574100000|2021-07-29 15:55:00|7457.1|7442.1|7457|7442|7457.1|7442.1|7456.6|7441.6|8
1627574400000|2021-07-29 16:00:00|7457.1|7442.1|7456.3|7441.3|7457.1|7442.1|7456.1|7441.1|14
1627574700000|2021-07-29 16:05:00|7456.2|7441.2|7456|7441|7456.3|7441.3|7455.8|7440.8|11
1627575000000|2021-07-29 16:10:00|7455.9|7440.9|7455.5|7440.5|7455.9|7440.9|7455.4|7440.4|10
1627575300000|2021-07-29 16:15:00|7455.6|7440.6|7455.5|7440.5|7456.6|7441.6|7455.4|7440.4|25
1627575600000|2021-07-29 16:20:00|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|3
1627575900000|2021-07-29 16:25:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1627576200000|2021-07-29 16:30:00|7455.7|7440.7|7455.7|7440.7|7456.1|7441.1|7454.9|7439.9|39
1627576500000|2021-07-29 16:35:00|7456|7441|7455|7440|7456|7441|7455|7440|13
1627576800000|2021-07-29 16:40:00|7455.7|7440.7|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|11
1627577100000|2021-07-29 16:45:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|1
1627577400000|2021-07-29 16:50:00|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|7457.4|7442.4|1
1627577700000|2021-07-29 16:55:00|7457.2|7442.2|7457.4|7442.4|7457.4|7442.4|7457.2|7442.2|4
1627578000000|2021-07-29 17:00:00|7457.3|7442.3|7457.6|7442.6|7457.9|7442.9|7457.3|7442.3|41
1627578300000|2021-07-29 17:05:00|7457.5|7442.5|7455.9|7440.9|7457.8|7442.8|7455.9|7440.9|13
1627578600000|2021-07-29 17:10:00|7456.1|7441.1|7459.6|7434.6|7459.8|7441.1|7452.9|7430.9|69
1627578900000|2021-07-29 17:15:00|7459.5|7434.5|7456.4|7441.4|7460.8|7441.4|7454.4|7434.5|43
1627579200000|2021-07-29 17:20:00|7456.2|7441.2|7455.5|7440.5|7456.4|7441.4|7455.4|7440.4|36
1627579500000|2021-07-29 17:25:00|7455.6|7440.6|7455.5|7440.5|7455.6|7440.6|7455.5|7440.5|2
1627579800000|2021-07-29 17:30:00|7455.6|7440.6|7456.8|7441.8|7456.8|7441.8|7455.5|7440.5|8
1627580100000|2021-07-29 17:35:00|7456.9|7441.9|7456.6|7441.6|7456.9|7441.9|7456.6|7441.6|8
1627580400000|2021-07-29 17:40:00|7456.7|7441.7|7456.8|7441.8|7456.9|7441.9|7456.6|7441.6|6
1627580700000|2021-07-29 17:45:00|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|7456.9|7441.9|1
1627581000000|2021-07-29 17:50:00|7457|7442|7456.9|7441.9|7457|7442|7456.9|7441.9|6
1627581600000|2021-07-29 18:00:00|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|6
1627582200000|2021-07-29 18:10:00|7456.2|7441.2|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|3
1627582500000|2021-07-29 18:15:00|7456.3|7441.3|7456.2|7441.2|7456.3|7441.3|7456.2|7441.2|2
1627582800000|2021-07-29 18:20:00|7456.1|7441.1|7456.1|7441.1|7456.3|7441.3|7456.1|7441.1|19
1627583100000|2021-07-29 18:25:00|7456.2|7441.2|7456|7441|7456.2|7441.2|7456|7441|14
1627583400000|2021-07-29 18:30:00|7455.9|7440.9|7455.9|7440.9|7456|7441|7455.9|7440.9|3
1627583700000|2021-07-29 18:35:00|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.7|7440.7|68
1627584000000|2021-07-29 18:40:00|7455.8|7440.8|7456.4|7441.4|7456.5|7441.5|7455.8|7440.8|20
1627584600000|2021-07-29 18:50:00|7456.3|7441.3|7456|7441|7456.3|7441.3|7456|7441|21
1627585500000|2021-07-29 19:05:00|7455.8|7440.8|7460.8|7435.8|7460.8|7440.8|7455.8|7435.8|2
1627585800000|2021-07-29 19:10:00|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.8|7435.8|2
1627586100000|2021-07-29 19:15:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1627586400000|2021-07-29 19:20:00|7460.8|7435.8|7461|7436|7461.2|7436.2|7460.8|7435.8|11
1627586700000|2021-07-29 19:25:00|7461.5|7436.5|7456.5|7441.5|7461.5|7441.5|7456.5|7436.5|2
1627587000000|2021-07-29 19:30:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|2
1627587300000|2021-07-29 19:35:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|2
1627587600000|2021-07-29 19:40:00|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|7455.6|7440.6|1
1627587900000|2021-07-29 19:45:00|7455.7|7440.7|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|2
1627588200000|2021-07-29 19:50:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1627588500000|2021-07-29 19:55:00|7456|7441|7455.9|7440.9|7456.1|7441.1|7455.9|7440.9|4
1627608600000|2021-07-30 01:30:00|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627608900000|2021-07-30 01:35:00|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|7466.5|7441.5|1
1627609200000|2021-07-30 01:40:00|7466.3|7441.3|7466.1|7441.1|7466.3|7441.3|7466.1|7441.1|2
1627609500000|2021-07-30 01:45:00|7466.2|7441.2|7466.2|7441.2|7466.3|7441.3|7466.2|7441.2|3
1627610400000|2021-07-30 02:00:00|7466|7441|7465.3|7440.3|7466|7441|7465.3|7440.3|2
1627610700000|2021-07-30 02:05:00|7465.4|7440.4|7465.8|7440.8|7465.9|7440.9|7465.4|7440.4|3
1627611000000|2021-07-30 02:10:00|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|7465.3|7440.3|1
1627611300000|2021-07-30 02:15:00|7465.4|7440.4|7465.5|7440.5|7465.8|7440.8|7465.4|7440.4|3
1627611600000|2021-07-30 02:20:00|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|7465.7|7440.7|1
1627612500000|2021-07-30 02:35:00|7464.8|7439.8|7464.7|7439.7|7464.8|7439.8|7464.7|7439.7|2
1627613100000|2021-07-30 02:45:00|7464.8|7439.8|7464.8|7439.8|7465|7440|7464.8|7439.8|3
1627613400000|2021-07-30 02:50:00|7465.1|7440.1|7465|7440|7466.4|7441.4|7464.7|7439.7|8
1627614000000|2021-07-30 03:00:00|7464.7|7439.7|7464.8|7439.8|7464.8|7439.8|7464.7|7439.7|4
1627615500000|2021-07-30 03:25:00|7465.2|7440.2|7466|7441|7466.2|7441.2|7465.2|7440.2|7
1627615800000|2021-07-30 03:30:00|7466.3|7441.3|7466.1|7441.1|7466.3|7441.3|7465.8|7440.8|9
1627616100000|2021-07-30 03:35:00|7461.1|7446.1|7460.1|7445.1|7466.4|7446.1|7458.8|7438.8|42
1627616400000|2021-07-30 03:40:00|7460.2|7445.2|7461.6|7446.6|7461.7|7446.7|7460.2|7445.2|47
1627616700000|2021-07-30 03:45:00|7461.5|7446.5|7460.8|7445.8|7462.4|7447.4|7460.8|7445.8|31
1627617000000|2021-07-30 03:50:00|7461|7446|7461.6|7446.6|7461.6|7446.6|7460.9|7445.9|13
1627617300000|2021-07-30 03:55:00|7461.9|7446.9|7464.4|7449.4|7464.6|7449.6|7461.9|7446.9|40
1627617600000|2021-07-30 04:00:00|7464.2|7449.2|7464.5|7449.5|7464.5|7449.5|7463.8|7448.8|27
1627617900000|2021-07-30 04:05:00|7464.4|7449.4|7462.9|7447.9|7465.1|7450.1|7462.1|7447.1|49
1627618200000|2021-07-30 04:10:00|7462.8|7447.8|7462.9|7447.9|7463.3|7448.3|7462|7447|50
1627618500000|2021-07-30 04:15:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7461.8|7446.8|28
1627618800000|2021-07-30 04:20:00|7462.4|7447.4|7462.7|7447.7|7463|7448|7462.1|7447.1|18
1627619100000|2021-07-30 04:25:00|7462.9|7447.9|7463.7|7448.7|7463.9|7448.9|7462.8|7447.8|11
1627619400000|2021-07-30 04:30:00|7463.4|7448.4|7459.3|7444.3|7463.4|7448.4|7458.5|7443.5|117
1627619700000|2021-07-30 04:35:00|7459.2|7444.2|7460.9|7445.9|7460.9|7445.9|7458.8|7443.8|84
1627620000000|2021-07-30 04:40:00|7460.8|7445.8|7459.5|7444.5|7460.9|7445.9|7458.7|7443.7|55
1627620300000|2021-07-30 04:45:00|7459.6|7444.6|7459.3|7444.3|7459.7|7444.7|7459|7444|23
1627620600000|2021-07-30 04:50:00|7459.2|7444.2|7459.6|7444.6|7459.7|7444.7|7459.1|7444.1|35
1627620900000|2021-07-30 04:55:00|7459.7|7444.7|7460.4|7445.4|7461|7446|7459.6|7444.6|35
1627621200000|2021-07-30 05:00:00|7460.7|7445.7|7461.1|7446.1|7462.3|7447.3|7460.5|7445.5|62
1627621500000|2021-07-30 05:05:00|7461.2|7446.2|7460.8|7445.8|7461.2|7446.2|7460.1|7445.1|31
1627621800000|2021-07-30 05:10:00|7460.9|7445.9|7461.9|7446.9|7462.2|7447.2|7460.8|7445.8|22
1627622100000|2021-07-30 05:15:00|7462|7447|7462.8|7447.8|7462.8|7447.8|7461.8|7446.8|45
1627622400000|2021-07-30 05:20:00|7462.7|7447.7|7463.5|7448.5|7464.4|7449.4|7462.3|7447.3|49
1627622700000|2021-07-30 05:25:00|7463.3|7448.3|7464.1|7449.1|7464.2|7449.2|7463.1|7448.1|68
1627623000000|2021-07-30 05:30:00|7464.3|7449.3|7466|7451|7466|7451|7464.2|7449.2|41
1627623300000|2021-07-30 05:35:00|7466.3|7451.3|7466.5|7451.5|7467.2|7452.2|7465.8|7450.8|97
1627623600000|2021-07-30 05:40:00|7466.4|7451.4|7467.7|7452.7|7468.3|7453.3|7466.4|7451.4|74
1627623900000|2021-07-30 05:45:00|7467.4|7452.4|7470|7455|7470.2|7455.2|7467.3|7452.3|95
1627624200000|2021-07-30 05:50:00|7470.1|7455.1|7470.7|7455.7|7471.9|7456.9|7470|7455|68
1627624500000|2021-07-30 05:55:00|7470.8|7455.8|7471.4|7456.4|7471.5|7456.5|7470.2|7455.2|31
1627624800000|2021-07-30 06:00:00|7471|7456|7468.1|7453.1|7471|7456|7467.2|7452.2|97
1627625100000|2021-07-30 06:05:00|7468.2|7453.2|7469.3|7454.3|7469.5|7454.5|7468.1|7453.1|58
1627625400000|2021-07-30 06:10:00|7469.4|7454.4|7467.5|7452.5|7470|7455|7467.3|7452.3|61
1627625700000|2021-07-30 06:15:00|7467.8|7452.8|7469.4|7454.4|7469.4|7454.4|7467.7|7452.7|85
1627626000000|2021-07-30 06:20:00|7469.2|7454.2|7471.2|7456.2|7472.3|7457.3|7468.7|7453.7|76
1627626300000|2021-07-30 06:25:00|7471.3|7456.3|7471.2|7456.2|7472|7457|7471.1|7456.1|68
1627626600000|2021-07-30 06:30:00|7471.4|7456.4|7472|7457|7472|7457|7471.2|7456.2|57
1627626900000|2021-07-30 06:35:00|7471.9|7456.9|7471.4|7456.4|7472.2|7457.2|7471.2|7456.2|50
1627627200000|2021-07-30 06:40:00|7471.3|7456.3|7470.8|7455.8|7471.4|7456.4|7470.6|7455.6|36
1627627500000|2021-07-30 06:45:00|7470.9|7455.9|7470.2|7455.2|7471.5|7456.5|7470.2|7455.2|55
1627627800000|2021-07-30 06:50:00|7470.3|7455.3|7471.3|7456.3|7471.8|7456.8|7470.3|7455.3|53
1627628100000|2021-07-30 06:55:00|7471.1|7456.1|7470.8|7455.8|7471.4|7456.4|7470.8|7455.8|35
1627628400000|2021-07-30 07:00:00|7471|7456|7470.8|7455.8|7471|7456|7469.8|7454.8|78
1627628700000|2021-07-30 07:05:00|7470.9|7455.9|7470.7|7455.7|7471.2|7456.2|7470.2|7455.2|48
1627629000000|2021-07-30 07:10:00|7470.6|7455.6|7470.5|7455.5|7471|7456|7470.2|7455.2|40
1627629300000|2021-07-30 07:15:00|7470.4|7455.4|7471|7456|7472.4|7457.4|7470.4|7455.4|86
1627629600000|2021-07-30 07:20:00|7471.1|7456.1|7470.7|7455.7|7471.1|7456.1|7470.2|7455.2|33
1627629900000|2021-07-30 07:25:00|7470.6|7455.6|7469.2|7454.2|7470.8|7455.8|7468.8|7453.8|62
1627630200000|2021-07-30 07:30:00|7469.3|7454.3|7469.3|7454.3|7469.8|7454.8|7468.2|7453.2|60
1627630500000|2021-07-30 07:35:00|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7468.2|7453.2|39
1627630800000|2021-07-30 07:40:00|7468.4|7453.4|7467.5|7452.5|7468.4|7453.4|7467.2|7452.2|25
1627631100000|2021-07-30 07:45:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7466.4|7451.4|30
1627631400000|2021-07-30 07:50:00|7466.7|7451.7|7468|7453|7468.4|7453.4|7466.6|7451.6|55
1627631700000|2021-07-30 07:55:00|7468.1|7453.1|7467.7|7452.7|7469.3|7454.3|7467.6|7452.6|45
1627632000000|2021-07-30 08:00:00|7467.8|7452.8|7467.4|7452.4|7468.3|7453.3|7467.2|7452.2|31
1627632300000|2021-07-30 08:05:00|7467.1|7452.1|7465.3|7450.3|7467.3|7452.3|7464.9|7449.9|41
1627632600000|2021-07-30 08:10:00|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464|7449|36
1627632900000|2021-07-30 08:15:00|7464.7|7449.7|7464.8|7449.8|7464.9|7449.9|7464.2|7449.2|34
1627633200000|2021-07-30 08:20:00|7464.9|7449.9|7465.7|7450.7|7465.9|7450.9|7464.9|7449.9|20
1627633500000|2021-07-30 08:25:00|7465.8|7450.8|7468.4|7453.4|7469.3|7454.3|7465.7|7450.7|87
1627633800000|2021-07-30 08:30:00|7468.1|7453.1|7467.4|7452.4|7468.5|7453.5|7467.4|7452.4|41
1627634100000|2021-07-30 08:35:00|7467.1|7452.1|7466.3|7451.3|7467.1|7452.1|7466.2|7451.2|19
1627634400000|2021-07-30 08:40:00|7466.2|7451.2|7467.3|7452.3|7467.4|7452.4|7466.2|7451.2|19
1627634700000|2021-07-30 08:45:00|7467.7|7452.7|7468|7453|7468.4|7453.4|7467.7|7452.7|22
1627635000000|2021-07-30 08:50:00|7468.3|7453.3|7468.5|7453.5|7468.7|7453.7|7467.7|7452.7|31
1627635300000|2021-07-30 08:55:00|7468.4|7453.4|7468.6|7453.6|7469.4|7454.4|7468.2|7453.2|49
1627635600000|2021-07-30 09:00:00|7468.8|7453.8|7468.7|7453.7|7469.4|7454.4|7468.3|7453.3|44
1627635900000|2021-07-30 09:05:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.2|7453.2|15
1627636200000|2021-07-30 09:10:00|7469|7454|7470.4|7455.4|7470.4|7455.4|7468.9|7453.9|43
1627636500000|2021-07-30 09:15:00|7470.3|7455.3|7471.8|7456.8|7472|7457|7470.2|7455.2|43
1627636800000|2021-07-30 09:20:00|7471.7|7456.7|7472.4|7457.4|7472.5|7457.5|7471.1|7456.1|43
1627637100000|2021-07-30 09:25:00|7472.5|7457.5|7473.8|7458.8|7475|7460|7472.5|7457.5|76
1627637400000|2021-07-30 09:30:00|7473.9|7458.9|7473.7|7458.7|7476.4|7461.4|7473.7|7458.7|83
1627637700000|2021-07-30 09:35:00|7472.9|7457.9|7469.7|7454.7|7473.2|7458.2|7469.5|7454.5|37
1627638000000|2021-07-30 09:40:00|7469.8|7454.8|7469.8|7454.8|7470.2|7455.2|7469.2|7454.2|27
1627638300000|2021-07-30 09:45:00|7470|7455|7471.9|7456.9|7472.3|7457.3|7470|7455|51
1627638600000|2021-07-30 09:50:00|7472|7457|7473.5|7458.5|7473.7|7458.7|7471.9|7456.9|38
1627638900000|2021-07-30 09:55:00|7473.4|7458.4|7474.8|7459.8|7475.5|7460.5|7472.5|7457.5|61
1627639200000|2021-07-30 10:00:00|7474.7|7459.7|7474.7|7459.7|7474.9|7459.9|7473.7|7458.7|32
1627639500000|2021-07-30 10:05:00|7474.9|7459.9|7474.8|7459.8|7475.9|7460.9|7473.9|7458.9|53
1627639800000|2021-07-30 10:10:00|7474.9|7459.9|7476.4|7461.4|7476.6|7461.6|7474.9|7459.9|60
1627640100000|2021-07-30 10:15:00|7476.5|7461.5|7474.7|7459.7|7476.8|7461.8|7474.7|7459.7|56
1627640400000|2021-07-30 10:20:00|7474.6|7459.6|7475.4|7460.4|7475.8|7460.8|7474.1|7459.1|56
1627640700000|2021-07-30 10:25:00|7475.1|7460.1|7472.9|7457.9|7475.4|7460.4|7472.9|7457.9|66
1627641000000|2021-07-30 10:30:00|7472.5|7457.5|7471.3|7456.3|7472.5|7457.5|7471.3|7456.3|42
1627641300000|2021-07-30 10:35:00|7471.2|7456.2|7470.6|7455.6|7471.6|7456.6|7470.6|7455.6|54
1627641600000|2021-07-30 10:40:00|7470.8|7455.8|7471.4|7456.4|7471.8|7456.8|7470.7|7455.7|32
1627641900000|2021-07-30 10:45:00|7471.3|7456.3|7471.4|7456.4|7471.8|7456.8|7471.3|7456.3|34
1627642200000|2021-07-30 10:50:00|7471.3|7456.3|7471.4|7456.4|7471.4|7456.4|7471.1|7456.1|7
1627642500000|2021-07-30 10:55:00|7471.3|7456.3|7471.8|7456.8|7472.3|7457.3|7471.3|7456.3|43
1627642800000|2021-07-30 11:00:00|7471.7|7456.7|7471.1|7456.1|7471.8|7456.8|7470.9|7455.9|50
1627643100000|2021-07-30 11:05:00|7471.2|7456.2|7471|7456|7471.3|7456.3|7470.7|7455.7|18
1627643400000|2021-07-30 11:10:00|7471.1|7456.1|7471.1|7456.1|7471.2|7456.2|7471|7456|11
1627643700000|2021-07-30 11:15:00|7471|7456|7471|7456|7471.2|7456.2|7471|7456|9
1627644000000|2021-07-30 11:20:00|7470.9|7455.9|7470.5|7455.5|7471.1|7456.1|7469.9|7454.9|25
1627644300000|2021-07-30 11:25:00|7470.6|7455.6|7468.9|7453.9|7470.6|7455.6|7468.7|7453.7|47
1627644600000|2021-07-30 11:30:00|7469.1|7454.1|7470.6|7455.6|7470.6|7455.6|7469.1|7454.1|11
1627644900000|2021-07-30 11:35:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|1
1627645200000|2021-07-30 11:40:00|7470.5|7455.5|7471|7456|7471|7456|7470.5|7455.5|4
1627645800000|2021-07-30 11:50:00|7470.9|7455.9|7469.3|7454.3|7470.9|7455.9|7468.5|7453.5|10
1627646100000|2021-07-30 11:55:00|7469.5|7454.5|7469.4|7454.4|7470.1|7455.1|7469.4|7454.4|20
1627646400000|2021-07-30 12:00:00|7469.1|7454.1|7468.7|7453.7|7474.6|7454.1|7468.5|7449.5|15
1627646700000|2021-07-30 12:05:00|7468.5|7453.5|7464.8|7449.8|7471.2|7453.7|7464.6|7446.1|47
1627647000000|2021-07-30 12:10:00|7464.7|7449.7|7465.5|7450.5|7471|7450.9|7464.6|7445.7|34
1627647300000|2021-07-30 12:15:00|7465.7|7450.7|7466.3|7451.3|7466.5|7451.5|7465.6|7450.6|21
1627647600000|2021-07-30 12:20:00|7466|7451|7466.1|7451.1|7466.5|7451.5|7465.8|7450.8|21
1627647900000|2021-07-30 12:25:00|7466.2|7451.2|7466|7451|7466.2|7451.2|7465.7|7450.7|20
1627648200000|2021-07-30 12:30:00|7465.9|7450.9|7464.6|7449.6|7470.5|7451.3|7464.5|7444.9|57
1627648500000|2021-07-30 12:35:00|7464.7|7449.7|7464.4|7449.4|7464.7|7449.7|7463.9|7448.9|18
1627648800000|2021-07-30 12:40:00|7464.5|7449.5|7465|7450|7465.1|7450.1|7464.4|7449.4|23
1627649100000|2021-07-30 12:45:00|7464.9|7449.9|7472.4|7447.4|7472.7|7450.7|7463.9|7446.7|42
1627649400000|2021-07-30 12:50:00|7472.5|7447.5|7472.6|7447.6|7472.9|7452.8|7467.5|7447.5|26
1627649700000|2021-07-30 12:55:00|7472.9|7447.9|7473.2|7448.2|7473.2|7452.7|7467.7|7447.2|44
1627650000000|2021-07-30 13:00:00|7473.1|7448.1|7473.4|7448.4|7473.4|7448.4|7472.9|7447.9|55
1627650300000|2021-07-30 13:05:00|7473.3|7448.3|7473.3|7448.3|7474|7454.2|7468.8|7448.3|28
1627650600000|2021-07-30 13:10:00|7473.2|7448.2|7473|7448|7473.4|7452.8|7467.2|7447.8|30
1627650900000|2021-07-30 13:15:00|7472.8|7447.8|7472.7|7447.7|7472.8|7452.7|7467.5|7447.6|17
1627651200000|2021-07-30 13:20:00|7467.6|7452.6|7472.6|7447.6|7472.7|7452.7|7467.2|7447.4|41
1627651500000|2021-07-30 13:25:00|7472.8|7447.8|7473.7|7448.7|7473.8|7454.4|7467.9|7447.7|52
1627651800000|2021-07-30 13:30:00|7473.8|7448.8|7468.4|7453.4|7474.2|7454.2|7468.3|7448.4|48
1627652100000|2021-07-30 13:35:00|7468.3|7453.3|7468|7453|7468.3|7453.3|7467.8|7452.8|24
1627652400000|2021-07-30 13:40:00|7467.9|7452.9|7468.9|7453.9|7473.4|7454|7467.8|7447.8|46
1627652700000|2021-07-30 13:45:00|7468.8|7453.8|7473|7448|7473.4|7453.8|7467.8|7448|25
1627653000000|2021-07-30 13:50:00|7473.1|7448.1|7473|7448|7473.2|7453.2|7467.8|7447.9|17
1627653300000|2021-07-30 13:55:00|7467.9|7452.9|7473.1|7448.1|7473.4|7453.1|7466.9|7447.5|75
1627653600000|2021-07-30 14:00:00|7473.2|7448.2|7468.4|7453.4|7473.7|7453.8|7467.7|7447.8|30
1627653900000|2021-07-30 14:05:00|7468.2|7453.2|7467.9|7452.9|7468.7|7453.7|7467.6|7452.6|41
1627654200000|2021-07-30 14:10:00|7468|7453|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|42
1627654500000|2021-07-30 14:15:00|7468|7453|7469.3|7454.3|7469.3|7454.3|7467.9|7452.9|69
1627654800000|2021-07-30 14:20:00|7469.4|7454.4|7469.1|7454.1|7470.2|7455.2|7469.1|7454.1|24
1627655100000|2021-07-30 14:25:00|7469.3|7454.3|7469.9|7454.9|7474.4|7454.9|7468.9|7449.1|99
1627655400000|2021-07-30 14:30:00|7470.1|7455.1|7469.8|7454.8|7474.6|7455.1|7468.9|7449.5|72
1627655700000|2021-07-30 14:35:00|7469.7|7454.7|7472.8|7447.8|7474.8|7455.1|7467.8|7447.6|43
1627656000000|2021-07-30 14:40:00|7472.4|7447.4|7471.6|7446.6|7472.4|7451|7465.8|7446.2|73
1627656300000|2021-07-30 14:45:00|7471.4|7446.4|7466.8|7451.8|7471.6|7451.8|7466.5|7446.2|69
1627656600000|2021-07-30 14:50:00|7467.1|7452.1|7470.2|7445.2|7472.4|7452.1|7465.6|7444.8|74
1627656900000|2021-07-30 14:55:00|7465.2|7450.2|7466.3|7451.3|7471.8|7451.6|7465.1|7445.2|90
1627657200000|2021-07-30 15:00:00|7466.4|7451.4|7470.2|7445.2|7471.6|7452|7466|7445.2|61
1627657500000|2021-07-30 15:05:00|7470.3|7445.3|7470.9|7445.9|7472.2|7452|7466.1|7445.3|56
1627657800000|2021-07-30 15:10:00|7470.8|7445.8|7471.4|7446.4|7471.4|7446.4|7470.8|7445.8|31
1627658100000|2021-07-30 15:15:00|7471.1|7446.1|7470.2|7445.2|7471.4|7451|7466|7444.7|49
1627658400000|2021-07-30 15:20:00|7469.7|7444.7|7469.7|7444.7|7470.4|7449.8|7464.7|7444.4|37
1627658700000|2021-07-30 15:25:00|7470|7445|7470.2|7445.2|7470.3|7450.4|7465.4|7444.5|60
1627659000000|2021-07-30 15:30:00|7470.1|7445.1|7471.2|7446.2|7471.2|7446.2|7469.8|7444.8|65
1627659300000|2021-07-30 15:35:00|7465.9|7450.9|7470.9|7445.9|7471.1|7450.9|7465.6|7445.7|15
1627659600000|2021-07-30 15:40:00|7470.8|7445.8|7470.2|7445.2|7470.9|7445.9|7470.1|7445.1|69
1627659900000|2021-07-30 15:45:00|7469.9|7444.9|7470.2|7445.2|7470.7|7445.7|7469.9|7444.9|17
1627660200000|2021-07-30 15:50:00|7470|7445|7469.6|7444.6|7470.3|7445.3|7469.6|7444.6|18
1627660500000|2021-07-30 15:55:00|7469.8|7444.8|7469.8|7444.8|7470.1|7445.1|7469.7|7444.7|83
1627660800000|2021-07-30 16:00:00|7470|7445|7470|7445|7470.2|7445.2|7469.6|7444.6|66
1627661100000|2021-07-30 16:05:00|7470.1|7445.1|7466.5|7451.5|7470.3|7451.5|7464.9|7445.1|13
1627661400000|2021-07-30 16:10:00|7466.4|7451.4|7466|7451|7471.2|7451.4|7466|7446|6
1627661700000|2021-07-30 16:15:00|7465.9|7450.9|7466|7451|7466|7451|7465.9|7450.9|4
1627662300000|2021-07-30 16:25:00|7465.5|7450.5|7465.3|7450.3|7465.5|7450.5|7465.2|7450.2|5
1627662600000|2021-07-30 16:30:00|7465.2|7450.2|7465.8|7450.8|7470.5|7451|7465.2|7444.9|20
1627662900000|2021-07-30 16:35:00|7465.9|7450.9|7465.8|7450.8|7465.9|7450.9|7465.8|7450.8|2
1627663200000|2021-07-30 16:40:00|7465.9|7450.9|7466|7451|7466|7451|7465.8|7450.8|3
1627663500000|2021-07-30 16:45:00|7466.1|7451.1|7466|7451|7466.1|7451.1|7466|7451|2
1627663800000|2021-07-30 16:50:00|7465.9|7450.9|7465.3|7450.3|7466.1|7451.1|7464.2|7449.2|24
1627664100000|2021-07-30 16:55:00|7465.2|7450.2|7472.1|7447.1|7472.1|7451.5|7465.1|7446.9|14
1627664400000|2021-07-30 17:00:00|7471.9|7446.9|7469.2|7454.2|7474.1|7454.2|7466.2|7446.5|31
1627664700000|2021-07-30 17:05:00|7469.1|7454.1|7469|7454|7469.2|7454.2|7468.9|7453.9|32
1627665000000|2021-07-30 17:10:00|7469.1|7454.1|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|16
1627665300000|2021-07-30 17:15:00|7469|7454|7474.2|7449.2|7474.2|7454.2|7468.8|7449.2|16
1627665600000|2021-07-30 17:20:00|7474|7449|7474.1|7449.1|7474.2|7453.8|7468.8|7449|4
1627665900000|2021-07-30 17:25:00|7474.2|7449.2|7474.1|7449.1|7474.3|7449.3|7474.1|7449.1|4
1627666200000|2021-07-30 17:30:00|7474|7449|7474.1|7449.1|7474.1|7449.1|7474|7449|2
1627666500000|2021-07-30 17:35:00|7474.3|7449.3|7468.8|7453.8|7474.4|7453.8|7468.8|7449|18
1627666800000|2021-07-30 17:40:00|7473.7|7448.7|7472.9|7447.9|7473.7|7453.4|7467.8|7447.6|21
1627667400000|2021-07-30 17:50:00|7473|7448|7473.4|7448.4|7473.4|7448.4|7472.9|7447.9|18
1627667700000|2021-07-30 17:55:00|7473.1|7448.1|7473|7448|7473.4|7448.4|7472.8|7447.8|27
1627668000000|2021-07-30 18:00:00|7468.3|7453.3|7472.9|7447.9|7473.4|7453.4|7468.2|7447.9|17
1627668300000|2021-07-30 18:05:00|7473|7448|7473.1|7448.1|7473.1|7448.1|7472.9|7447.9|31
1627668600000|2021-07-30 18:10:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|11
1627668900000|2021-07-30 18:15:00|7473.4|7448.4|7473.5|7448.5|7473.5|7448.5|7473.4|7448.4|28
1627669200000|2021-07-30 18:20:00|7473.4|7448.4|7474.2|7449.2|7474.2|7449.2|7473.4|7448.4|15
1627669800000|2021-07-30 18:30:00|7474.4|7449.4|7474.8|7449.8|7474.8|7449.8|7474.4|7449.4|5
1627670100000|2021-07-30 18:35:00|7470|7455|7475.5|7450.5|7475.9|7456.6|7470|7450|14
1627670400000|2021-07-30 18:40:00|7475.6|7450.6|7474.7|7449.7|7475.6|7456.4|7470|7449.7|8
1627670700000|2021-07-30 18:45:00|7474.8|7449.8|7474.2|7449.2|7474.9|7449.9|7474.2|7449.2|4
1627671000000|2021-07-30 18:50:00|7474.3|7449.3|7474|7449|7474.3|7449.3|7474|7449|2
1627671300000|2021-07-30 18:55:00|7474.3|7449.3|7473.9|7448.9|7474.3|7449.3|7473.9|7448.9|16
1627671600000|2021-07-30 19:00:00|7473.8|7448.8|7474.5|7449.5|7474.5|7449.5|7473.6|7448.6|6
1627671900000|2021-07-30 19:05:00|7474|7449|7475.2|7450.2|7475.6|7450.6|7474|7449|29
1627672200000|2021-07-30 19:10:00|7475.4|7450.4|7475.8|7450.8|7475.8|7450.8|7475.4|7450.4|4
1627673100000|2021-07-30 19:25:00|7475.5|7450.5|7474.7|7449.7|7475.5|7450.5|7474.7|7449.7|4
1627673400000|2021-07-30 19:30:00|7474.4|7449.4|7474.6|7449.6|7474.6|7449.6|7474.4|7449.4|3
1627674600000|2021-07-30 19:50:00|7474.4|7449.4|7475.7|7450.7|7475.9|7450.9|7474.4|7449.4|9
1627674900000|2021-07-30 19:55:00|7475.5|7450.5|7475.1|7450.1|7475.6|7450.6|7475.1|7450.1|4
1627867800000|2021-08-02 01:30:00|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|7473.5|7448.5|1
1627868700000|2021-08-02 01:45:00|7473.7|7448.7|7475|7450|7475|7450|7473.7|7448.7|2
1627869900000|2021-08-02 02:05:00|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627871700000|2021-08-02 02:35:00|7475|7450|7475|7450|7475|7450|7475|7450|1
1627872900000|2021-08-02 02:55:00|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|7474.9|7449.9|1
1627873200000|2021-08-02 03:00:00|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|7474.8|7449.8|1
1627873500000|2021-08-02 03:05:00|7474.7|7449.7|7475.1|7450.1|7475.1|7450.1|7474.7|7449.7|7
1627874100000|2021-08-02 03:15:00|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1627874400000|2021-08-02 03:20:00|7475.7|7450.7|7475.1|7450.1|7476.5|7451.5|7475.1|7450.1|7
1627874700000|2021-08-02 03:25:00|7474.8|7449.8|7473.3|7448.3|7474.8|7449.8|7473.3|7448.3|3
1627875000000|2021-08-02 03:30:00|7473.6|7448.6|7477.7|7452.7|7478.3|7453.3|7473.3|7448.3|105
1627875300000|2021-08-02 03:35:00|7472.8|7457.8|7472.8|7457.8|7473.5|7458.5|7472.8|7457.8|20
1627875600000|2021-08-02 03:40:00|7472.6|7457.6|7472.3|7457.3|7473.7|7458.7|7471.6|7456.6|81
1627875900000|2021-08-02 03:45:00|7472.2|7457.2|7473.5|7458.5|7473.9|7458.9|7471.8|7456.8|40
1627876200000|2021-08-02 03:50:00|7473.6|7458.6|7473.5|7458.5|7474.7|7459.7|7473.5|7458.5|22
1627876500000|2021-08-02 03:55:00|7473.4|7458.4|7473.5|7458.5|7473.7|7458.7|7473|7458|20
1627876800000|2021-08-02 04:00:00|7473.4|7458.4|7472.2|7457.2|7473.5|7458.5|7471.8|7456.8|44
1627877100000|2021-08-02 04:05:00|7472.5|7457.5|7472|7457|7472.7|7457.7|7471.8|7456.8|30
1627877400000|2021-08-02 04:10:00|7471.8|7456.8|7472|7457|7472|7457|7471.6|7456.6|14
1627877700000|2021-08-02 04:15:00|7471.8|7456.8|7472|7457|7472|7457|7471.7|7456.7|5
1627878000000|2021-08-02 04:20:00|7472.2|7457.2|7473.3|7458.3|7473.3|7458.3|7472.2|7457.2|12
1627878300000|2021-08-02 04:25:00|7473.2|7458.2|7471.5|7456.5|7473.2|7458.2|7471.4|7456.4|19
1627878600000|2021-08-02 04:30:00|7471.6|7456.6|7469.4|7454.4|7472|7457|7469.4|7454.4|37
1627878900000|2021-08-02 04:35:00|7469.2|7454.2|7468.1|7453.1|7469.6|7454.6|7468.1|7453.1|53
1627879200000|2021-08-02 04:40:00|7468|7453|7467|7452|7469.1|7454.1|7466.9|7451.9|92
1627879500000|2021-08-02 04:45:00|7467.1|7452.1|7466.5|7451.5|7468|7453|7466|7451|106
1627879800000|2021-08-02 04:50:00|7466.4|7451.4|7468.4|7453.4|7469|7454|7466.2|7451.2|106
1627880100000|2021-08-02 04:55:00|7468.3|7453.3|7470.3|7455.3|7470.7|7455.7|7468.2|7453.2|57
1627880400000|2021-08-02 05:00:00|7470.6|7455.6|7472|7457|7472.1|7457.1|7470.6|7455.6|54
1627880700000|2021-08-02 05:05:00|7471.9|7456.9|7471.1|7456.1|7472.2|7457.2|7471|7456|36
1627881000000|2021-08-02 05:10:00|7471.3|7456.3|7471.3|7456.3|7472|7457|7471.1|7456.1|27
1627881300000|2021-08-02 05:15:00|7471.4|7456.4|7470.2|7455.2|7472|7457|7470|7455|36
1627881600000|2021-08-02 05:20:00|7470.3|7455.3|7471.3|7456.3|7471.4|7456.4|7469.9|7454.9|59
1627881900000|2021-08-02 05:25:00|7471.2|7456.2|7474.8|7459.8|7474.8|7459.8|7471.2|7456.2|102
1627882200000|2021-08-02 05:30:00|7474.9|7459.9|7474.1|7459.1|7475.2|7460.2|7473.7|7458.7|50
1627882500000|2021-08-02 05:35:00|7473.9|7458.9|7472.4|7457.4|7473.9|7458.9|7471.9|7456.9|39
1627882800000|2021-08-02 05:40:00|7472.3|7457.3|7472.5|7457.5|7472.5|7457.5|7471.6|7456.6|19
1627883100000|2021-08-02 05:45:00|7472.7|7457.7|7472.1|7457.1|7473.5|7458.5|7471.6|7456.6|49
1627883400000|2021-08-02 05:50:00|7472.2|7457.2|7474.1|7459.1|7474.1|7459.1|7471.7|7456.7|74
1627883700000|2021-08-02 05:55:00|7473.7|7458.7|7473.2|7458.2|7473.7|7458.7|7472.6|7457.6|37
1627884000000|2021-08-02 06:00:00|7473.3|7458.3|7474.8|7459.8|7475.9|7460.9|7473.3|7458.3|82
1627884300000|2021-08-02 06:05:00|7474.9|7459.9|7472.8|7457.8|7475.6|7460.6|7472.5|7457.5|67
1627884600000|2021-08-02 06:10:00|7473|7458|7474.5|7459.5|7475.4|7460.4|7472.9|7457.9|42
1627884900000|2021-08-02 06:15:00|7474.7|7459.7|7473.5|7458.5|7475.3|7460.3|7473|7458|47
1627885200000|2021-08-02 06:20:00|7473.2|7458.2|7474.3|7459.3|7474.4|7459.4|7473.2|7458.2|42
1627885500000|2021-08-02 06:25:00|7474.2|7459.2|7472.7|7457.7|7474.8|7459.8|7472.5|7457.5|44
1627885800000|2021-08-02 06:30:00|7472.8|7457.8|7472.8|7457.8|7473.5|7458.5|7472.3|7457.3|61
1627886100000|2021-08-02 06:35:00|7472.7|7457.7|7472.9|7457.9|7473.3|7458.3|7472.4|7457.4|40
1627886400000|2021-08-02 06:40:00|7472.7|7457.7|7472.3|7457.3|7473.3|7458.3|7472.3|7457.3|22
1627886700000|2021-08-02 06:45:00|7472.2|7457.2|7471.8|7456.8|7472.3|7457.3|7471.7|7456.7|32
1627887000000|2021-08-02 06:50:00|7471.9|7456.9|7473.8|7458.8|7474.1|7459.1|7471.9|7456.9|45
1627887300000|2021-08-02 06:55:00|7473.9|7458.9|7471.2|7456.2|7473.9|7458.9|7470.6|7455.6|76
1627887600000|2021-08-02 07:00:00|7471.3|7456.3|7469.5|7454.5|7471.4|7456.4|7469.3|7454.3|80
1627887900000|2021-08-02 07:05:00|7469.4|7454.4|7468.7|7453.7|7469.7|7454.7|7468.1|7453.1|68
1627888200000|2021-08-02 07:10:00|7468.5|7453.5|7468.9|7453.9|7469.4|7454.4|7468.4|7453.4|20
1627888500000|2021-08-02 07:15:00|7469|7454|7469.9|7454.9|7470.2|7455.2|7468.8|7453.8|36
1627888800000|2021-08-02 07:20:00|7469.7|7454.7|7469.4|7454.4|7470|7455|7469.4|7454.4|28
1627889100000|2021-08-02 07:25:00|7469.5|7454.5|7469.3|7454.3|7470|7455|7468.9|7453.9|78
1627889400000|2021-08-02 07:30:00|7469.2|7454.2|7468.4|7453.4|7469.4|7454.4|7467.3|7452.3|61
1627889700000|2021-08-02 07:35:00|7468.5|7453.5|7467.7|7452.7|7469|7454|7467.7|7452.7|37
1627890000000|2021-08-02 07:40:00|7467.8|7452.8|7468.6|7453.6|7468.7|7453.7|7467|7452|54
1627890300000|2021-08-02 07:45:00|7468.5|7453.5|7468.8|7453.8|7469.2|7454.2|7468.3|7453.3|61
1627890600000|2021-08-02 07:50:00|7468.9|7453.9|7468.1|7453.1|7469|7454|7467.6|7452.6|54
1627890900000|2021-08-02 07:55:00|7468.2|7453.2|7468.2|7453.2|7468.4|7453.4|7467.7|7452.7|60
1627891200000|2021-08-02 08:00:00|7468.4|7453.4|7468.1|7453.1|7468.8|7453.8|7468|7453|59
1627891500000|2021-08-02 08:05:00|7468|7453|7468.3|7453.3|7468.3|7453.3|7467.8|7452.8|4
1627891800000|2021-08-02 08:10:00|7468.5|7453.5|7467.5|7452.5|7468.6|7453.6|7466.3|7451.3|33
1627892100000|2021-08-02 08:15:00|7467.4|7452.4|7468.1|7453.1|7468.3|7453.3|7466.5|7451.5|63
1627892400000|2021-08-02 08:20:00|7468.2|7453.2|7466.3|7451.3|7468.2|7453.2|7466.3|7451.3|13
1627892700000|2021-08-02 08:25:00|7466.2|7451.2|7466.4|7451.4|7466.8|7451.8|7466.1|7451.1|11
1627893000000|2021-08-02 08:30:00|7466.3|7451.3|7466.7|7451.7|7466.9|7451.9|7466.3|7451.3|19
1627893300000|2021-08-02 08:35:00|7466.8|7451.8|7467.4|7452.4|7467.5|7452.5|7466.8|7451.8|36
1627893600000|2021-08-02 08:40:00|7467.5|7452.5|7469.8|7454.8|7469.8|7454.8|7467.4|7452.4|29
1627893900000|2021-08-02 08:45:00|7469.4|7454.4|7469.2|7454.2|7469.4|7454.4|7468.9|7453.9|50
1627894200000|2021-08-02 08:50:00|7469.4|7454.4|7468.7|7453.7|7469.4|7454.4|7468.7|7453.7|20
1627894500000|2021-08-02 08:55:00|7468.9|7453.9|7468.5|7453.5|7468.9|7453.9|7468.5|7453.5|18
1627894800000|2021-08-02 09:00:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.4|7453.4|6
1627895100000|2021-08-02 09:05:00|7468.6|7453.6|7467.7|7452.7|7468.6|7453.6|7467.5|7452.5|17
1627895400000|2021-08-02 09:10:00|7467.5|7452.5|7468.3|7453.3|7468.3|7453.3|7467.5|7452.5|16
1627895700000|2021-08-02 09:15:00|7468.2|7453.2|7467.8|7452.8|7468.3|7453.3|7467.1|7452.1|21
1627896000000|2021-08-02 09:20:00|7467.9|7452.9|7468.6|7453.6|7469.3|7454.3|7467.4|7452.4|31
1627896300000|2021-08-02 09:25:00|7468.3|7453.3|7467.9|7452.9|7468.3|7453.3|7467.7|7452.7|14
1627896600000|2021-08-02 09:30:00|7467.8|7452.8|7467.9|7452.9|7468.1|7453.1|7467.8|7452.8|10
1627896900000|2021-08-02 09:35:00|7468|7453|7467.6|7452.6|7468.5|7453.5|7467.4|7452.4|27
1627897200000|2021-08-02 09:40:00|7467.8|7452.8|7466.4|7451.4|7467.8|7452.8|7465.7|7450.7|54
1627897500000|2021-08-02 09:45:00|7466.1|7451.1|7466.2|7451.2|7466.6|7451.6|7465.3|7450.3|27
1627897800000|2021-08-02 09:50:00|7466.3|7451.3|7465.8|7450.8|7466.4|7451.4|7464.2|7449.2|87
1627898100000|2021-08-02 09:55:00|7466.1|7451.1|7467.1|7452.1|7467.9|7452.9|7465.7|7450.7|147
1627898400000|2021-08-02 10:00:00|7467.2|7452.2|7465.8|7450.8|7467.2|7452.2|7465.5|7450.5|52
1627898700000|2021-08-02 10:05:00|7465.4|7450.4|7466.1|7451.1|7467.1|7452.1|7465.4|7450.4|40
1627899000000|2021-08-02 10:10:00|7466.2|7451.2|7466.2|7451.2|7466.5|7451.5|7466.1|7451.1|23
1627899300000|2021-08-02 10:15:00|7466.4|7451.4|7466.8|7451.8|7467.2|7452.2|7466.2|7451.2|22
1627899600000|2021-08-02 10:20:00|7466.9|7451.9|7468.5|7453.5|7468.8|7453.8|7466.9|7451.9|37
1627899900000|2021-08-02 10:25:00|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.3|7453.3|20
1627900200000|2021-08-02 10:30:00|7468.2|7453.2|7468.4|7453.4|7468.6|7453.6|7467.8|7452.8|9
1627900500000|2021-08-02 10:35:00|7468.8|7453.8|7467|7452|7469.2|7454.2|7466.6|7451.6|37
1627900800000|2021-08-02 10:40:00|7466.8|7451.8|7467.8|7452.8|7467.9|7452.9|7466.7|7451.7|19
1627901100000|2021-08-02 10:45:00|7468|7453|7467.4|7452.4|7468|7453|7467.4|7452.4|15
1627901400000|2021-08-02 10:50:00|7467.5|7452.5|7468.3|7453.3|7468.3|7453.3|7467.3|7452.3|24
1627901700000|2021-08-02 10:55:00|7468.1|7453.1|7469.1|7454.1|7469.1|7454.1|7468.1|7453.1|40
1627902000000|2021-08-02 11:00:00|7469.2|7454.2|7469.5|7454.5|7469.6|7454.6|7469.2|7454.2|16
1627902300000|2021-08-02 11:05:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1627902600000|2021-08-02 11:10:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.1|7454.1|12
1627902900000|2021-08-02 11:15:00|7469.1|7454.1|7468.3|7453.3|7469.1|7454.1|7467.8|7452.8|21
1627903200000|2021-08-02 11:20:00|7468.2|7453.2|7468.6|7453.6|7468.8|7453.8|7467.4|7452.4|37
1627903500000|2021-08-02 11:25:00|7468.7|7453.7|7468.5|7453.5|7469|7454|7468.5|7453.5|45
1627904400000|2021-08-02 11:40:00|7468.6|7453.6|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|5
1627904700000|2021-08-02 11:45:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.8|7453.8|2
1627905000000|2021-08-02 11:50:00|7469.1|7454.1|7470.7|7455.7|7471.1|7456.1|7468.8|7453.8|44
1627905300000|2021-08-02 11:55:00|7470.6|7455.6|7470|7455|7471|7456|7469.6|7454.6|28
1627905600000|2021-08-02 12:00:00|7469.9|7454.9|7470.3|7455.3|7470.9|7455.9|7469.8|7454.8|55
1627905900000|2021-08-02 12:05:00|7470.2|7455.2|7470.5|7455.5|7470.6|7455.6|7470.1|7455.1|31
1627906200000|2021-08-02 12:10:00|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470|7455|15
1627906500000|2021-08-02 12:15:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.4|7455.4|8
1627906800000|2021-08-02 12:20:00|7470.8|7455.8|7470.2|7455.2|7470.9|7455.9|7470|7455|21
1627907100000|2021-08-02 12:25:00|7470.4|7455.4|7469.5|7454.5|7470.4|7455.4|7469.2|7454.2|45
1627907400000|2021-08-02 12:30:00|7469.4|7454.4|7470.1|7455.1|7470.1|7455.1|7469.3|7454.3|21
1627907700000|2021-08-02 12:35:00|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|7
1627908000000|2021-08-02 12:40:00|7470|7455|7470.1|7455.1|7470.3|7455.3|7469.9|7454.9|21
1627908300000|2021-08-02 12:45:00|7469.9|7454.9|7470|7455|7470.2|7455.2|7469.5|7454.5|32
1627908600000|2021-08-02 12:50:00|7470.1|7455.1|7471.5|7456.5|7471.5|7456.5|7470.1|7455.1|13
1627908900000|2021-08-02 12:55:00|7471.6|7456.6|7471.6|7456.6|7471.8|7456.8|7471.3|7456.3|25
1627909200000|2021-08-02 13:00:00|7471.4|7456.4|7471.3|7456.3|7471.6|7456.6|7471.3|7456.3|14
1627909500000|2021-08-02 13:05:00|7471.4|7456.4|7469.3|7454.3|7471.6|7456.6|7469.3|7454.3|20
1627909800000|2021-08-02 13:10:00|7469.4|7454.4|7469.9|7454.9|7469.9|7454.9|7469.4|7454.4|3
1627910100000|2021-08-02 13:15:00|7470|7455|7472|7457|7472|7457|7469.9|7454.9|18
1627910400000|2021-08-02 13:20:00|7471.8|7456.8|7471.5|7456.5|7471.8|7456.8|7471.4|7456.4|4
1627910700000|2021-08-02 13:25:00|7471.6|7456.6|7471.6|7456.6|7471.7|7456.7|7471.4|7456.4|10
1627911000000|2021-08-02 13:30:00|7471.5|7456.5|7469.8|7454.8|7471.5|7456.5|7469.6|7454.6|15
1627911300000|2021-08-02 13:35:00|7469.6|7454.6|7469.2|7454.2|7469.9|7454.9|7469|7454|90
1627911600000|2021-08-02 13:40:00|7469.3|7454.3|7469.5|7454.5|7469.5|7454.5|7469|7454|27
1627911900000|2021-08-02 13:45:00|7469.7|7454.7|7469.5|7454.5|7469.7|7454.7|7469.3|7454.3|5
1627912200000|2021-08-02 13:50:00|7469.8|7454.8|7470.3|7455.3|7470.6|7455.6|7469.8|7454.8|39
1627912500000|2021-08-02 13:55:00|7470.4|7455.4|7469.7|7454.7|7470.4|7455.4|7469.7|7454.7|10
1627912800000|2021-08-02 14:00:00|7469.5|7454.5|7469|7454|7469.7|7454.7|7469|7454|87
1627913100000|2021-08-02 14:05:00|7468.9|7453.9|7469.3|7454.3|7469.4|7454.4|7468.6|7453.6|93
1627913400000|2021-08-02 14:10:00|7469.7|7454.7|7469.3|7454.3|7470|7455|7469.1|7454.1|29
1627913700000|2021-08-02 14:15:00|7469.2|7454.2|7468.7|7453.7|7469.2|7454.2|7466.7|7451.7|39
1627914000000|2021-08-02 14:20:00|7468.6|7453.6|7467.3|7452.3|7468.7|7453.7|7465.8|7450.8|28
1627914300000|2021-08-02 14:25:00|7467.4|7452.4|7467.6|7452.6|7467.7|7452.7|7467.3|7452.3|14
1627914600000|2021-08-02 14:30:00|7467.7|7452.7|7467.3|7452.3|7467.7|7452.7|7466.8|7451.8|15
1627914900000|2021-08-02 14:35:00|7467.6|7452.6|7467.5|7452.5|7467.7|7452.7|7467.4|7452.4|7
1627915200000|2021-08-02 14:40:00|7467.6|7452.6|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|3
1627915500000|2021-08-02 14:45:00|7467.1|7452.1|7467.2|7452.2|7467.5|7452.5|7466.7|7451.7|52
1627915800000|2021-08-02 14:50:00|7467.3|7452.3|7468.5|7453.5|7469|7454|7467.3|7452.3|44
1627916100000|2021-08-02 14:55:00|7468.6|7453.6|7467.9|7452.9|7468.8|7453.8|7467.5|7452.5|36
1627916400000|2021-08-02 15:00:00|7467.7|7452.7|7467.4|7452.4|7467.7|7452.7|7467.4|7452.4|17
1627916700000|2021-08-02 15:05:00|7467.8|7452.8|7468.8|7453.8|7469.1|7454.1|7467.3|7452.3|25
1627917000000|2021-08-02 15:10:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1627917300000|2021-08-02 15:15:00|7468.8|7453.8|7468.8|7453.8|7468.8|7453.8|7468.7|7453.7|5
1627917600000|2021-08-02 15:20:00|7468.4|7453.4|7467.8|7452.8|7468.8|7453.8|7467.8|7452.8|8
1627917900000|2021-08-02 15:25:00|7467.7|7452.7|7467.3|7452.3|7468.3|7453.3|7467|7452|18
1627918200000|2021-08-02 15:30:00|7467.4|7452.4|7465.5|7450.5|7467.4|7452.4|7465.5|7450.5|22
1627918500000|2021-08-02 15:35:00|7465.4|7450.4|7465.1|7450.1|7465.4|7450.4|7463.9|7448.9|51
1627918800000|2021-08-02 15:40:00|7465|7450|7466.5|7451.5|7466.9|7451.9|7465|7450|29
1627919100000|2021-08-02 15:45:00|7466.7|7451.7|7466.5|7451.5|7467|7452|7465.9|7450.9|25
1627919400000|2021-08-02 15:50:00|7465.5|7450.5|7464.5|7449.5|7465.5|7450.5|7464.3|7449.3|57
1627919700000|2021-08-02 15:55:00|7464.8|7449.8|7466.6|7451.6|7466.6|7451.6|7464.8|7449.8|36
1627920000000|2021-08-02 16:00:00|7466.7|7451.7|7467.7|7452.7|7468.1|7453.1|7466.4|7451.4|46
1627920300000|2021-08-02 16:05:00|7467.9|7452.9|7468.1|7453.1|7469.1|7454.1|7467.9|7452.9|31
1627920600000|2021-08-02 16:10:00|7468.3|7453.3|7468.3|7453.3|7470.3|7455.3|7468.1|7453.1|54
1627920900000|2021-08-02 16:15:00|7468.4|7453.4|7469.6|7454.6|7470.4|7455.4|7468.4|7453.4|19
1627921200000|2021-08-02 16:20:00|7470|7455|7469.2|7454.2|7470|7455|7468.4|7453.4|20
1627921500000|2021-08-02 16:25:00|7469.1|7454.1|7468.6|7453.6|7469.4|7454.4|7468.5|7453.5|30
1627921800000|2021-08-02 16:30:00|7468.7|7453.7|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|10
1627922100000|2021-08-02 16:35:00|7468.4|7453.4|7467.3|7452.3|7468.5|7453.5|7467.3|7452.3|4
1627922400000|2021-08-02 16:40:00|7467.4|7452.4|7466.8|7451.8|7471.1|7452.6|7465|7444.8|46
1627922700000|2021-08-02 16:45:00|7466.7|7451.7|7467|7452|7467.2|7452.2|7466.7|7451.7|25
1627923000000|2021-08-02 16:50:00|7467.2|7452.2|7466.8|7451.8|7467.8|7452.8|7466.8|7451.8|35
1627923300000|2021-08-02 16:55:00|7467|7452|7466.6|7451.6|7467.2|7452.2|7466.6|7451.6|20
1627923600000|2021-08-02 17:00:00|7466.5|7451.5|7466.5|7451.5|7466.6|7451.6|7466.4|7451.4|17
1627923900000|2021-08-02 17:05:00|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.4|7451.4|12
1627924200000|2021-08-02 17:10:00|7467|7452|7467|7452|7467|7452|7466.8|7451.8|77
1627924500000|2021-08-02 17:15:00|7466.9|7451.9|7467|7452|7467.3|7452.3|7466.8|7451.8|26
1627924800000|2021-08-02 17:20:00|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|13
1627925100000|2021-08-02 17:25:00|7466.9|7451.9|7467|7452|7467|7452|7466.9|7451.9|4
1627925400000|2021-08-02 17:30:00|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|7467.1|7452.1|1
1627925700000|2021-08-02 17:35:00|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|7467.3|7452.3|1
1627926000000|2021-08-02 17:40:00|7467.4|7452.4|7468.7|7453.7|7468.7|7453.7|7467.3|7452.3|18
1627926300000|2021-08-02 17:45:00|7468.6|7453.6|7468.2|7453.2|7468.7|7453.7|7468.2|7453.2|13
1627926600000|2021-08-02 17:50:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|2
1627926900000|2021-08-02 17:55:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|25
1627927200000|2021-08-02 18:00:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7468.3|7453.3|37
1627927500000|2021-08-02 18:05:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1627927800000|2021-08-02 18:10:00|7468.7|7453.7|7468.6|7453.6|7468.7|7453.7|7468.6|7453.6|2
1627929000000|2021-08-02 18:30:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7467.9|7452.9|16
1627929300000|2021-08-02 18:35:00|7468.2|7453.2|7468.2|7453.2|7468.3|7453.3|7468|7453|32
1627929600000|2021-08-02 18:40:00|7468.3|7453.3|7468.3|7453.3|7468.3|7453.3|7468.1|7453.1|41
1627929900000|2021-08-02 18:45:00|7468.2|7453.2|7468|7453|7468.5|7453.5|7468|7453|14
1627930200000|2021-08-02 18:50:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1627930800000|2021-08-02 19:00:00|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|7467.9|7452.9|1
1627931100000|2021-08-02 19:05:00|7468.4|7453.4|7468.6|7453.6|7469.4|7454.4|7468.4|7453.4|5
1627932300000|2021-08-02 19:25:00|7468|7453|7468.2|7453.2|7468.3|7453.3|7467.7|7452.7|13
1627932600000|2021-08-02 19:30:00|7468.1|7453.1|7468.2|7453.2|7468.4|7453.4|7468.1|7453.1|6
1627932900000|2021-08-02 19:35:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|2
1627933200000|2021-08-02 19:40:00|7468.6|7453.6|7468.3|7453.3|7469|7454|7468.3|7453.3|14
1627933500000|2021-08-02 19:45:00|7468|7453|7467.2|7452.2|7472.5|7453|7466.3|7446.9|26
1627933800000|2021-08-02 19:50:00|7467.9|7452.9|7467.7|7452.7|7468.5|7453.5|7467.5|7452.5|15
1627934100000|2021-08-02 19:55:00|7467.6|7452.6|7472.2|7447.2|7472.2|7452.7|7465.9|7447.2|21
1627954200000|2021-08-03 01:30:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|1
1627954500000|2021-08-03 01:35:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955400000|2021-08-03 01:50:00|7471.9|7446.9|7472|7447|7472|7447|7471.9|7446.9|2
1627955700000|2021-08-03 01:55:00|7472.3|7447.3|7472.1|7447.1|7473.1|7448.1|7472.1|7447.1|4
1627956000000|2021-08-03 02:00:00|7472.2|7447.2|7473.6|7448.6|7473.7|7448.7|7472.2|7447.2|5
1627956300000|2021-08-03 02:05:00|7472.9|7447.9|7471.6|7446.6|7472.9|7447.9|7471.6|7446.6|4
1627957200000|2021-08-03 02:20:00|7471.8|7446.8|7471.7|7446.7|7472|7447|7471.7|7446.7|4
1627957500000|2021-08-03 02:25:00|7471.8|7446.8|7471.8|7446.8|7471.9|7446.9|7471.8|7446.8|3
1627959300000|2021-08-03 02:55:00|7470.6|7445.6|7470.3|7445.3|7470.6|7445.6|7470.3|7445.3|3
1627960500000|2021-08-03 03:15:00|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|7469.8|7444.8|1
1627961400000|2021-08-03 03:30:00|7469.7|7444.7|7469.9|7444.9|7470.5|7445.5|7469.6|7444.6|26
1627961700000|2021-08-03 03:35:00|7464.8|7449.8|7466.3|7451.3|7466.4|7451.4|7464.7|7449.7|25
1627962000000|2021-08-03 03:40:00|7466.5|7451.5|7466.6|7451.6|7466.7|7451.7|7466.4|7451.4|6
1627962300000|2021-08-03 03:45:00|7466.4|7451.4|7464.9|7449.9|7466.4|7451.4|7464.7|7449.7|33
1627962600000|2021-08-03 03:50:00|7465.1|7450.1|7466|7451|7466.2|7451.2|7464.3|7449.3|20
1627962900000|2021-08-03 03:55:00|7466.2|7451.2|7466.3|7451.3|7466.5|7451.5|7466.2|7451.2|6
1627963500000|2021-08-03 04:05:00|7466.4|7451.4|7466.9|7451.9|7467.1|7452.1|7466.4|7451.4|15
1627963800000|2021-08-03 04:10:00|7467.1|7452.1|7467.6|7452.6|7468.2|7453.2|7466.8|7451.8|25
1627964100000|2021-08-03 04:15:00|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.5|7452.5|28
1627964400000|2021-08-03 04:20:00|7467.7|7452.7|7468.8|7453.8|7468.8|7453.8|7467.7|7452.7|25
1627964700000|2021-08-03 04:25:00|7468.7|7453.7|7467.8|7452.8|7468.7|7453.7|7467.8|7452.8|19
1627965000000|2021-08-03 04:30:00|7467.5|7452.5|7465.6|7450.6|7467.6|7452.6|7464.5|7449.5|102
1627965300000|2021-08-03 04:35:00|7465.5|7450.5|7463.4|7448.4|7465.5|7450.5|7463.3|7448.3|33
1627965600000|2021-08-03 04:40:00|7463.3|7448.3|7461.6|7446.6|7464.9|7449.9|7461.6|7446.6|97
1627965900000|2021-08-03 04:45:00|7461.3|7446.3|7462.5|7447.5|7462.6|7447.6|7461.1|7446.1|51
1627966200000|2021-08-03 04:50:00|7462.8|7447.8|7462|7447|7463.3|7448.3|7462|7447|37
1627966500000|2021-08-03 04:55:00|7461.9|7446.9|7458.8|7443.8|7462.3|7447.3|7458.8|7443.8|81
1627966800000|2021-08-03 05:00:00|7459.1|7444.1|7463.3|7448.3|7463.5|7448.5|7459|7444|76
1627967100000|2021-08-03 05:05:00|7463.2|7448.2|7462|7447|7463.2|7448.2|7461.2|7446.2|51
1627967400000|2021-08-03 05:10:00|7461.9|7446.9|7460.7|7445.7|7462.3|7447.3|7460.7|7445.7|41
1627967700000|2021-08-03 05:15:00|7460.8|7445.8|7462|7447|7462|7447|7460.7|7445.7|22
1627968000000|2021-08-03 05:20:00|7461.7|7446.7|7461|7446|7461.7|7446.7|7460.6|7445.6|19
1627968300000|2021-08-03 05:25:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7460.6|7445.6|23
1627968600000|2021-08-03 05:30:00|7461.5|7446.5|7461.8|7446.8|7461.8|7446.8|7461.5|7446.5|14
1627968900000|2021-08-03 05:35:00|7461.7|7446.7|7460.9|7445.9|7461.8|7446.8|7460.7|7445.7|22
1627969200000|2021-08-03 05:40:00|7461|7446|7461.1|7446.1|7461.4|7446.4|7460.9|7445.9|35
1627969500000|2021-08-03 05:45:00|7461.2|7446.2|7461.3|7446.3|7461.4|7446.4|7460.9|7445.9|47
1627969800000|2021-08-03 05:50:00|7461.2|7446.2|7462.2|7447.2|7462.5|7447.5|7461.1|7446.1|58
1627970100000|2021-08-03 05:55:00|7462.1|7447.1|7463.3|7448.3|7463.8|7448.8|7462|7447|37
1627970400000|2021-08-03 06:00:00|7463.2|7448.2|7462|7447|7463.2|7448.2|7461.9|7446.9|61
1627970700000|2021-08-03 06:05:00|7462.2|7447.2|7462|7447|7462.3|7447.3|7461.9|7446.9|23
1627971000000|2021-08-03 06:10:00|7461.9|7446.9|7461.8|7446.8|7462|7447|7461.3|7446.3|55
1627971300000|2021-08-03 06:15:00|7461.7|7446.7|7460.6|7445.6|7461.8|7446.8|7459.9|7444.9|50
1627971600000|2021-08-03 06:20:00|7460.5|7445.5|7461.8|7446.8|7461.8|7446.8|7460.5|7445.5|34
1627971900000|2021-08-03 06:25:00|7461.9|7446.9|7461|7446|7461.9|7446.9|7460.7|7445.7|18
1627972200000|2021-08-03 06:30:00|7461.2|7446.2|7461.5|7446.5|7461.5|7446.5|7461|7446|23
1627972500000|2021-08-03 06:35:00|7461.2|7446.2|7460.4|7445.4|7461.4|7446.4|7460.1|7445.1|33
1627972800000|2021-08-03 06:40:00|7460.3|7445.3|7460.7|7445.7|7461.2|7446.2|7460.1|7445.1|32
1627973100000|2021-08-03 06:45:00|7460.9|7445.9|7460.8|7445.8|7461.2|7446.2|7460.4|7445.4|61
1627973400000|2021-08-03 06:50:00|7460.7|7445.7|7461.7|7446.7|7462.2|7447.2|7460.7|7445.7|43
1627973700000|2021-08-03 06:55:00|7461.5|7446.5|7461|7446|7461.6|7446.6|7461|7446|21
1627974000000|2021-08-03 07:00:00|7460.9|7445.9|7458.9|7443.9|7461|7446|7458.4|7443.4|47
1627974300000|2021-08-03 07:05:00|7459|7444|7459.7|7444.7|7459.9|7444.9|7458.7|7443.7|41
1627974600000|2021-08-03 07:10:00|7459.9|7444.9|7460|7445|7460.4|7445.4|7459.6|7444.6|32
1627974900000|2021-08-03 07:15:00|7460.1|7445.1|7459.7|7444.7|7460.3|7445.3|7459.6|7444.6|43
1627975200000|2021-08-03 07:20:00|7459.6|7444.6|7458.7|7443.7|7459.7|7444.7|7458.7|7443.7|36
1627975500000|2021-08-03 07:25:00|7458.6|7443.6|7457.6|7442.6|7458.9|7443.9|7456.6|7441.6|97
1627975800000|2021-08-03 07:30:00|7457.7|7442.7|7456.5|7441.5|7457.9|7442.9|7456.3|7441.3|72
1627976100000|2021-08-03 07:35:00|7456.4|7441.4|7457|7442|7457.8|7442.8|7454.7|7439.7|79
1627976400000|2021-08-03 07:40:00|7456.7|7441.7|7457.1|7442.1|7458.2|7443.2|7456|7441|85
1627976700000|2021-08-03 07:45:00|7457.2|7442.2|7456.7|7441.7|7457.6|7442.6|7456.5|7441.5|45
1627977000000|2021-08-03 07:50:00|7456.6|7441.6|7456.1|7441.1|7456.7|7441.7|7454.3|7439.3|75
1627977300000|2021-08-03 07:55:00|7456|7441|7456.6|7441.6|7456.8|7441.8|7455.5|7440.5|67
1627977600000|2021-08-03 08:00:00|7456.7|7441.7|7455.8|7440.8|7456.7|7441.7|7455.6|7440.6|73
1627977900000|2021-08-03 08:05:00|7455.7|7440.7|7454.5|7439.5|7455.8|7440.8|7452.8|7437.8|77
1627978200000|2021-08-03 08:10:00|7454.4|7439.4|7454.1|7439.1|7455.2|7440.2|7453.5|7438.5|81
1627978500000|2021-08-03 08:15:00|7454.3|7439.3|7455.2|7440.2|7455.3|7440.3|7454|7439|48
1627978800000|2021-08-03 08:20:00|7455|7440|7455.8|7440.8|7456.4|7441.4|7455|7440|73
1627979100000|2021-08-03 08:25:00|7455.9|7440.9|7457.5|7442.5|7459.4|7444.4|7455.9|7440.9|95
1627979400000|2021-08-03 08:30:00|7457.8|7442.8|7456.3|7441.3|7459.1|7444.1|7456.3|7441.3|120
1627979700000|2021-08-03 08:35:00|7456.1|7441.1|7456.8|7441.8|7457.6|7442.6|7455.8|7440.8|68
1627980000000|2021-08-03 08:40:00|7456.7|7441.7|7457.7|7442.7|7457.8|7442.8|7456.6|7441.6|33
1627980300000|2021-08-03 08:45:00|7457.6|7442.6|7457.4|7442.4|7457.9|7442.9|7456.6|7441.6|57
1627980600000|2021-08-03 08:50:00|7457.5|7442.5|7457.2|7442.2|7457.8|7442.8|7456.5|7441.5|60
1627980900000|2021-08-03 08:55:00|7457.1|7442.1|7456.9|7441.9|7457.2|7442.2|7456.4|7441.4|16
1627981200000|2021-08-03 09:00:00|7456.6|7441.6|7457.1|7442.1|7457.2|7442.2|7456|7441|18
1627981500000|2021-08-03 09:05:00|7457.2|7442.2|7458.5|7443.5|7458.7|7443.7|7457.1|7442.1|41
1627981800000|2021-08-03 09:10:00|7458.7|7443.7|7458.7|7443.7|7459.7|7444.7|7458.1|7443.1|57
1627982100000|2021-08-03 09:15:00|7458.5|7443.5|7460.1|7445.1|7460.2|7445.2|7458.5|7443.5|41
1627982400000|2021-08-03 09:20:00|7460.2|7445.2|7460.9|7445.9|7461.3|7446.3|7460.1|7445.1|72
1627982700000|2021-08-03 09:25:00|7460.8|7445.8|7461.4|7446.4|7461.4|7446.4|7460.3|7445.3|33
1627983000000|2021-08-03 09:30:00|7461.3|7446.3|7460|7445|7461.4|7446.4|7459.5|7444.5|63
1627983300000|2021-08-03 09:35:00|7460.2|7445.2|7460.4|7445.4|7461.7|7446.7|7459.5|7444.5|65
1627983600000|2021-08-03 09:40:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|26
1627983900000|2021-08-03 09:45:00|7460.6|7445.6|7460|7445|7460.6|7445.6|7459.7|7444.7|54
1627984200000|2021-08-03 09:50:00|7459.9|7444.9|7459.6|7444.6|7460.1|7445.1|7459.2|7444.2|33
1627984500000|2021-08-03 09:55:00|7459.7|7444.7|7458.9|7443.9|7459.9|7444.9|7458|7443|56
1627984800000|2021-08-03 10:00:00|7459.1|7444.1|7459.1|7444.1|7459.3|7444.3|7459|7444|24
1627985100000|2021-08-03 10:05:00|7459.2|7444.2|7459.4|7444.4|7459.5|7444.5|7458.8|7443.8|18
1627985400000|2021-08-03 10:10:00|7459.5|7444.5|7459.1|7444.1|7459.5|7444.5|7458.9|7443.9|8
1627985700000|2021-08-03 10:15:00|7459|7444|7459.4|7444.4|7459.4|7444.4|7459|7444|11
1627986000000|2021-08-03 10:20:00|7459.3|7444.3|7459.1|7444.1|7459.4|7444.4|7459|7444|15
1627986300000|2021-08-03 10:25:00|7459.2|7444.2|7459.2|7444.2|7459.3|7444.3|7459.1|7444.1|5
1627986600000|2021-08-03 10:30:00|7459|7444|7459.3|7444.3|7459.6|7444.6|7459|7444|15
1627986900000|2021-08-03 10:35:00|7458.8|7443.8|7458.2|7443.2|7458.8|7443.8|7457.9|7442.9|25
1627987200000|2021-08-03 10:40:00|7458|7443|7457.6|7442.6|7458|7443|7457.4|7442.4|19
1627987500000|2021-08-03 10:45:00|7457.7|7442.7|7457.7|7442.7|7457.8|7442.8|7457.3|7442.3|18
1627987800000|2021-08-03 10:50:00|7457.8|7442.8|7457.4|7442.4|7457.8|7442.8|7457.1|7442.1|65
1627988100000|2021-08-03 10:55:00|7457.3|7442.3|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|21
1627988400000|2021-08-03 11:00:00|7457.3|7442.3|7457.2|7442.2|7457.5|7442.5|7457.2|7442.2|24
1627988700000|2021-08-03 11:05:00|7457.3|7442.3|7456.8|7441.8|7457.5|7442.5|7456.8|7441.8|13
1627989000000|2021-08-03 11:10:00|7456.4|7441.4|7456.3|7441.3|7456.8|7441.8|7456.2|7441.2|26
1627989300000|2021-08-03 11:15:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627989600000|2021-08-03 11:20:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1627989900000|2021-08-03 11:25:00|7456.2|7441.2|7455.8|7440.8|7456.6|7441.6|7455.8|7440.8|41
1627990200000|2021-08-03 11:30:00|7456|7441|7456.5|7441.5|7456.5|7441.5|7455.8|7440.8|9
1627990500000|2021-08-03 11:35:00|7456.4|7441.4|7456.3|7441.3|7456.4|7441.4|7456.3|7441.3|2
1627990800000|2021-08-03 11:40:00|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|7456.4|7441.4|1
1627991400000|2021-08-03 11:50:00|7456.6|7441.6|7455.8|7440.8|7456.8|7441.8|7455.8|7440.8|11
1627991700000|2021-08-03 11:55:00|7455.7|7440.7|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|3
1627992000000|2021-08-03 12:00:00|7456|7441|7456|7441|7456.2|7441.2|7456|7441|6
1627992300000|2021-08-03 12:05:00|7456.1|7441.1|7456.2|7441.2|7456.2|7441.2|7456.1|7441.1|6
1627992600000|2021-08-03 12:10:00|7456.4|7441.4|7455.1|7440.1|7456.6|7441.6|7455.1|7440.1|22
1627992900000|2021-08-03 12:15:00|7455.6|7440.6|7456.6|7441.6|7456.6|7441.6|7455.6|7440.6|6
1627993200000|2021-08-03 12:20:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7455.4|7440.4|44
1627993500000|2021-08-03 12:25:00|7456.7|7441.7|7455.8|7440.8|7456.7|7441.7|7455.8|7440.8|5
1627993800000|2021-08-03 12:30:00|7456|7441|7455.6|7440.6|7456|7441|7455.6|7440.6|8
1627994100000|2021-08-03 12:35:00|7455.7|7440.7|7457|7442|7457|7442|7455.6|7440.6|35
1627994400000|2021-08-03 12:40:00|7456.9|7441.9|7457|7442|7457|7442|7456.9|7441.9|34
1627994700000|2021-08-03 12:45:00|7456.9|7441.9|7456.9|7441.9|7457|7442|7456.6|7441.6|11
1627995000000|2021-08-03 12:50:00|7457|7442|7456.9|7441.9|7457|7442|7456.8|7441.8|12
1627995300000|2021-08-03 12:55:00|7456.8|7441.8|7456.8|7441.8|7456.9|7441.9|7456.5|7441.5|10
1627995600000|2021-08-03 13:00:00|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|5
1627996200000|2021-08-03 13:10:00|7456.9|7441.9|7457.4|7442.4|7457.5|7442.5|7456.8|7441.8|15
1627996500000|2021-08-03 13:15:00|7457.3|7442.3|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|7
1627996800000|2021-08-03 13:20:00|7458.1|7443.1|7457.3|7442.3|7459.1|7444.1|7457.2|7442.2|24
1627997100000|2021-08-03 13:25:00|7457.5|7442.5|7455.5|7440.5|7458.2|7443.2|7455.5|7440.5|45
1627997400000|2021-08-03 13:30:00|7455.7|7440.7|7455.8|7440.8|7456.2|7441.2|7455.5|7440.5|47
1627997700000|2021-08-03 13:35:00|7455.9|7440.9|7456|7441|7456.4|7441.4|7455.9|7440.9|29
1627998000000|2021-08-03 13:40:00|7456.1|7441.1|7455.8|7440.8|7456.4|7441.4|7455.6|7440.6|82
1627998300000|2021-08-03 13:45:00|7456|7441|7457.4|7442.4|7457.4|7442.4|7455.8|7440.8|18
1627998600000|2021-08-03 13:50:00|7457.5|7442.5|7458.5|7443.5|7459.2|7444.2|7457.5|7442.5|35
1627998900000|2021-08-03 13:55:00|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.2|7443.2|13
1627999200000|2021-08-03 14:00:00|7458.3|7443.3|7457.9|7442.9|7458.5|7443.5|7457.9|7442.9|33
1627999500000|2021-08-03 14:05:00|7458.1|7443.1|7457.9|7442.9|7458.4|7443.4|7457.9|7442.9|23
1627999800000|2021-08-03 14:10:00|7458|7443|7457.6|7442.6|7458.2|7443.2|7456.9|7441.9|21
1628000100000|2021-08-03 14:15:00|7457.5|7442.5|7457|7442|7457.5|7442.5|7457|7442|7
1628000400000|2021-08-03 14:20:00|7456.9|7441.9|7456.5|7441.5|7457.7|7442.7|7456.5|7441.5|41
1628000700000|2021-08-03 14:25:00|7456.6|7441.6|7457.4|7442.4|7457.5|7442.5|7456.6|7441.6|16
1628001000000|2021-08-03 14:30:00|7457.5|7442.5|7457.5|7442.5|7457.6|7442.6|7457.4|7442.4|5
1628001300000|2021-08-03 14:35:00|7457.4|7442.4|7457.4|7442.4|7457.7|7442.7|7457.3|7442.3|16
1628001600000|2021-08-03 14:40:00|7457.3|7442.3|7457.2|7442.2|7457.3|7442.3|7457.2|7442.2|2
1628001900000|2021-08-03 14:45:00|7457.6|7442.6|7457.1|7442.1|7457.7|7442.7|7457.1|7442.1|13
1628002200000|2021-08-03 14:50:00|7457.2|7442.2|7455.9|7440.9|7457.2|7442.2|7455.7|7440.7|25
1628002500000|2021-08-03 14:55:00|7455.8|7440.8|7456.3|7441.3|7456.4|7441.4|7455.8|7440.8|9
1628002800000|2021-08-03 15:00:00|7456.5|7441.5|7456.8|7441.8|7457.9|7442.9|7456.5|7441.5|72
1628003100000|2021-08-03 15:05:00|7456.7|7441.7|7456.8|7441.8|7456.8|7441.8|7456.7|7441.7|14
1628003700000|2021-08-03 15:15:00|7456.9|7441.9|7458.1|7443.1|7458.2|7443.2|7456.8|7441.8|23
1628004000000|2021-08-03 15:20:00|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.9|7442.9|4
1628004300000|2021-08-03 15:25:00|7458|7443|7458|7443|7458.2|7443.2|7457.7|7442.7|10
1628004600000|2021-08-03 15:30:00|7458.1|7443.1|7458.1|7443.1|7458.4|7443.4|7458|7443|64
1628004900000|2021-08-03 15:35:00|7458|7443|7457.4|7442.4|7458.1|7443.1|7457.4|7442.4|44
1628005200000|2021-08-03 15:40:00|7457.5|7442.5|7457.1|7442.1|7457.6|7442.6|7457|7442|25
1628005500000|2021-08-03 15:45:00|7457|7442|7456.9|7441.9|7457.1|7442.1|7456.7|7441.7|40
1628005800000|2021-08-03 15:50:00|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|7456.8|7441.8|1
1628006100000|2021-08-03 15:55:00|7456.7|7441.7|7456.8|7441.8|7456.9|7441.9|7456.7|7441.7|4
1628006400000|2021-08-03 16:00:00|7457|7442|7455.8|7440.8|7457|7442|7455.8|7440.8|10
1628007000000|2021-08-03 16:10:00|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455|7440|8
1628007600000|2021-08-03 16:20:00|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455.3|7440.3|5
1628008500000|2021-08-03 16:35:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|1
1628008800000|2021-08-03 16:40:00|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|2
1628009100000|2021-08-03 16:45:00|7455.3|7440.3|7455.2|7440.2|7455.4|7440.4|7455.2|7440.2|6
1628009400000|2021-08-03 16:50:00|7455.1|7440.1|7453.2|7438.2|7455.1|7440.1|7453.2|7438.2|17
1628009700000|2021-08-03 16:55:00|7453.1|7438.1|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|3
1628010000000|2021-08-03 17:00:00|7453.1|7438.1|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|11
1628010300000|2021-08-03 17:05:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628010900000|2021-08-03 17:15:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.4|7438.4|5
1628011500000|2021-08-03 17:25:00|7453.7|7438.7|7454|7439|7454.2|7439.2|7453.7|7438.7|4
1628011800000|2021-08-03 17:30:00|7454.1|7439.1|7454|7439|7454.1|7439.1|7454|7439|2
1628012400000|2021-08-03 17:40:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|2
1628012700000|2021-08-03 17:45:00|7454.1|7439.1|7454.6|7439.6|7454.6|7439.6|7454.1|7439.1|3
1628013000000|2021-08-03 17:50:00|7454.4|7439.4|7454.6|7439.6|7454.7|7439.7|7454|7439|9
1628013300000|2021-08-03 17:55:00|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7453.9|7438.9|11
1628013600000|2021-08-03 18:00:00|7454|7439|7454|7439|7454.4|7439.4|7454|7439|10
1628013900000|2021-08-03 18:05:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|1
1628015100000|2021-08-03 18:25:00|7454|7439|7454|7439|7454|7439|7454|7439|1
1628015700000|2021-08-03 18:35:00|7454.1|7439.1|7454.2|7439.2|7454.2|7439.2|7454.1|7439.1|2
1628017200000|2021-08-03 19:00:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|3
1628017500000|2021-08-03 19:05:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.7|7438.7|5
1628018100000|2021-08-03 19:15:00|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|7453.7|7438.7|1
1628019000000|2021-08-03 19:30:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628019300000|2021-08-03 19:35:00|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|7453.5|7438.5|1
1628040600000|2021-08-04 01:30:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1628040900000|2021-08-04 01:35:00|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|7460.5|7435.5|1
1628041800000|2021-08-04 01:50:00|7460.4|7435.4|7460.3|7435.3|7460.4|7435.4|7460.3|7435.3|2
1628042100000|2021-08-04 01:55:00|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1628042400000|2021-08-04 02:00:00|7460.1|7435.1|7460.4|7435.4|7460.4|7435.4|7460.1|7435.1|2
1628043000000|2021-08-04 02:10:00|7459.3|7434.3|7458.9|7433.9|7459.3|7434.3|7458.6|7433.6|6
1628045100000|2021-08-04 02:45:00|7459|7434|7459|7434|7459|7434|7459|7434|1
1628045700000|2021-08-04 02:55:00|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|7458.9|7433.9|1
1628046000000|2021-08-04 03:00:00|7458.8|7433.8|7458|7433|7458.8|7433.8|7456|7431|17
1628046300000|2021-08-04 03:05:00|7458.1|7433.1|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|15
1628046600000|2021-08-04 03:10:00|7457.9|7432.9|7458.1|7433.1|7458.1|7433.1|7457.9|7432.9|4
1628046900000|2021-08-04 03:15:00|7457.8|7432.8|7458.1|7433.1|7458.1|7433.1|7457.8|7432.8|5
1628047200000|2021-08-04 03:20:00|7457.8|7432.8|7457.4|7432.4|7457.8|7432.8|7457.4|7432.4|3
1628047500000|2021-08-04 03:25:00|7457.5|7432.5|7456.4|7431.4|7457.6|7432.6|7456.4|7431.4|8
1628047800000|2021-08-04 03:30:00|7456.3|7431.3|7457.3|7432.3|7457.4|7432.4|7456.2|7431.2|10
1628048100000|2021-08-04 03:35:00|7452.8|7437.8|7448.8|7433.8|7457.5|7437.8|7447.3|7431.8|74
1628048400000|2021-08-04 03:40:00|7448.9|7433.9|7450.6|7435.6|7450.6|7435.6|7448.9|7433.9|30
1628048700000|2021-08-04 03:45:00|7450.5|7435.5|7449.8|7434.8|7450.7|7435.7|7449.4|7434.4|34
1628049000000|2021-08-04 03:50:00|7449.9|7434.9|7449.7|7434.7|7450.6|7435.6|7449.7|7434.7|19
1628049300000|2021-08-04 03:55:00|7449.6|7434.6|7450.8|7435.8|7450.9|7435.9|7449.5|7434.5|21
1628049600000|2021-08-04 04:00:00|7450.6|7435.6|7447.5|7432.5|7450.6|7435.6|7447|7432|46
1628049900000|2021-08-04 04:05:00|7447.3|7432.3|7447.3|7432.3|7448|7433|7445.5|7430.5|47
1628050200000|2021-08-04 04:10:00|7447.1|7432.1|7446.4|7431.4|7447.3|7432.3|7445.8|7430.8|26
1628050500000|2021-08-04 04:15:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7444.8|7429.8|29
1628050800000|2021-08-04 04:20:00|7446|7431|7447.9|7432.9|7448.1|7433.1|7445.9|7430.9|25
1628051100000|2021-08-04 04:25:00|7447.8|7432.8|7445.1|7430.1|7447.9|7432.9|7445.1|7430.1|47
1628051400000|2021-08-04 04:30:00|7445.2|7430.2|7443.3|7428.3|7445.5|7430.5|7440.9|7425.9|155
1628051700000|2021-08-04 04:35:00|7443.1|7428.1|7441.6|7426.6|7443.3|7428.3|7441.6|7426.6|64
1628052000000|2021-08-04 04:40:00|7441.7|7426.7|7442.3|7427.3|7443.3|7428.3|7439.3|7424.3|126
1628052300000|2021-08-04 04:45:00|7442.2|7427.2|7440.4|7425.4|7443.9|7428.9|7440.3|7425.3|118
1628052600000|2021-08-04 04:50:00|7440.1|7425.1|7440.5|7425.5|7440.8|7425.8|7438.7|7423.7|100
1628052900000|2021-08-04 04:55:00|7440.6|7425.6|7440.2|7425.2|7441.4|7426.4|7439.9|7424.9|116
1628053200000|2021-08-04 05:00:00|7440.1|7425.1|7441.4|7426.4|7442.3|7427.3|7440.1|7425.1|95
1628053500000|2021-08-04 05:05:00|7441.3|7426.3|7441.3|7426.3|7442.4|7427.4|7440.8|7425.8|72
1628053800000|2021-08-04 05:10:00|7440.9|7425.9|7441.2|7426.2|7441.8|7426.8|7440.6|7425.6|50
1628054100000|2021-08-04 05:15:00|7441.1|7426.1|7438.4|7423.4|7441.2|7426.2|7438|7423|78
1628054400000|2021-08-04 05:20:00|7438.5|7423.5|7442.7|7427.7|7443.7|7428.7|7438.5|7423.5|177
1628054700000|2021-08-04 05:25:00|7442.6|7427.6|7443.1|7428.1|7443.3|7428.3|7442.3|7427.3|39
1628055000000|2021-08-04 05:30:00|7443.2|7428.2|7447.3|7432.3|7447.3|7432.3|7442.8|7427.8|110
1628055300000|2021-08-04 05:35:00|7447.2|7432.2|7446.9|7431.9|7447.9|7432.9|7446.3|7431.3|104
1628055600000|2021-08-04 05:40:00|7446.8|7431.8|7446.7|7431.7|7446.8|7431.8|7446.6|7431.6|12
1628055900000|2021-08-04 05:45:00|7446.5|7431.5|7445.5|7430.5|7446.7|7431.7|7445.5|7430.5|36
1628056200000|2021-08-04 05:50:00|7445.1|7430.1|7444.1|7429.1|7445.7|7430.7|7443.6|7428.6|64
1628056500000|2021-08-04 05:55:00|7443.9|7428.9|7443.5|7428.5|7444.1|7429.1|7443.5|7428.5|35
1628056800000|2021-08-04 06:00:00|7443.6|7428.6|7444.9|7429.9|7445|7430|7443.6|7428.6|27
1628057100000|2021-08-04 06:05:00|7445|7430|7444.2|7429.2|7445.7|7430.7|7444.2|7429.2|44
1628057400000|2021-08-04 06:10:00|7444.1|7429.1|7444|7429|7445.2|7430.2|7443.7|7428.7|35
1628057700000|2021-08-04 06:15:00|7444.1|7429.1|7443.7|7428.7|7444.6|7429.6|7443.7|7428.7|23
1628058000000|2021-08-04 06:20:00|7443.8|7428.8|7445.7|7430.7|7445.9|7430.9|7443.8|7428.8|42
1628058300000|2021-08-04 06:25:00|7445.6|7430.6|7444.6|7429.6|7446.1|7431.1|7444.5|7429.5|49
1628058600000|2021-08-04 06:30:00|7444.5|7429.5|7445|7430|7445.1|7430.1|7444.4|7429.4|28
1628058900000|2021-08-04 06:35:00|7444.6|7429.6|7444.3|7429.3|7445|7430|7444.1|7429.1|57
1628059200000|2021-08-04 06:40:00|7444.4|7429.4|7444.7|7429.7|7444.9|7429.9|7444.1|7429.1|38
1628059500000|2021-08-04 06:45:00|7444.8|7429.8|7444|7429|7445|7430|7443.8|7428.8|48
1628059800000|2021-08-04 06:50:00|7444.1|7429.1|7444.1|7429.1|7444.8|7429.8|7443.6|7428.6|46
1628060100000|2021-08-04 06:55:00|7444|7429|7449.2|7434.2|7449.7|7434.7|7443.3|7428.3|244
1628060400000|2021-08-04 07:00:00|7449.1|7434.1|7448.5|7433.5|7449.3|7434.3|7447.5|7432.5|121
1628060700000|2021-08-04 07:05:00|7448.4|7433.4|7448.7|7433.7|7449.1|7434.1|7447.5|7432.5|62
1628061000000|2021-08-04 07:10:00|7448.6|7433.6|7448.1|7433.1|7448.7|7433.7|7448|7433|48
1628061300000|2021-08-04 07:15:00|7448.2|7433.2|7448.2|7433.2|7448.7|7433.7|7448.1|7433.1|31
1628061600000|2021-08-04 07:20:00|7448.1|7433.1|7448.7|7433.7|7449.6|7434.6|7448|7433|47
1628061900000|2021-08-04 07:25:00|7448.8|7433.8|7449.3|7434.3|7449.7|7434.7|7448.7|7433.7|52
1628062200000|2021-08-04 07:30:00|7449.2|7434.2|7448.7|7433.7|7449.3|7434.3|7448.5|7433.5|23
1628062500000|2021-08-04 07:35:00|7448.8|7433.8|7448.2|7433.2|7448.8|7433.8|7447.6|7432.6|43
1628062800000|2021-08-04 07:40:00|7448.1|7433.1|7448.2|7433.2|7448.7|7433.7|7448.1|7433.1|9
1628063100000|2021-08-04 07:45:00|7448.3|7433.3|7448.3|7433.3|7448.8|7433.8|7448.1|7433.1|30
1628063400000|2021-08-04 07:50:00|7448.2|7433.2|7448.7|7433.7|7448.7|7433.7|7448.2|7433.2|7
1628063700000|2021-08-04 07:55:00|7448.5|7433.5|7447.9|7432.9|7448.7|7433.7|7447.7|7432.7|25
1628064000000|2021-08-04 08:00:00|7447.8|7432.8|7447.2|7432.2|7447.8|7432.8|7446.7|7431.7|37
1628064300000|2021-08-04 08:05:00|7447|7432|7448.3|7433.3|7448.5|7433.5|7446.9|7431.9|61
1628064600000|2021-08-04 08:10:00|7448.2|7433.2|7449.3|7434.3|7449.3|7434.3|7448.2|7433.2|39
1628064900000|2021-08-04 08:15:00|7449.2|7434.2|7449.8|7434.8|7450.4|7435.4|7449.2|7434.2|71
1628065200000|2021-08-04 08:20:00|7449.9|7434.9|7451.4|7436.4|7452.3|7437.3|7449.8|7434.8|72
1628065500000|2021-08-04 08:25:00|7451.3|7436.3|7451.3|7436.3|7451.7|7436.7|7450.8|7435.8|48
1628065800000|2021-08-04 08:30:00|7451.4|7436.4|7451.8|7436.8|7451.9|7436.9|7451.1|7436.1|27
1628066100000|2021-08-04 08:35:00|7451.6|7436.6|7455.1|7440.1|7455.1|7440.1|7451.5|7436.5|83
1628066400000|2021-08-04 08:40:00|7455.2|7440.2|7452.8|7437.8|7455.2|7440.2|7452.8|7437.8|37
1628066700000|2021-08-04 08:45:00|7452.9|7437.9|7453.1|7438.1|7453.4|7438.4|7452.8|7437.8|46
1628067000000|2021-08-04 08:50:00|7453|7438|7452.4|7437.4|7453.1|7438.1|7451.4|7436.4|41
1628067300000|2021-08-04 08:55:00|7452.3|7437.3|7453|7438|7453|7438|7451.2|7436.2|53
1628067600000|2021-08-04 09:00:00|7452.9|7437.9|7451.8|7436.8|7452.9|7437.9|7451.3|7436.3|14
1628067900000|2021-08-04 09:05:00|7451.9|7436.9|7452.3|7437.3|7452.9|7437.9|7451.3|7436.3|52
1628068200000|2021-08-04 09:10:00|7452.2|7437.2|7450|7435|7452.2|7437.2|7449.9|7434.9|50
1628068500000|2021-08-04 09:15:00|7449.8|7434.8|7450.9|7435.9|7451|7436|7449.7|7434.7|39
1628068800000|2021-08-04 09:20:00|7450.8|7435.8|7450.4|7435.4|7451.8|7436.8|7450.2|7435.2|46
1628069100000|2021-08-04 09:25:00|7450.3|7435.3|7450.8|7435.8|7451.5|7436.5|7450.3|7435.3|42
1628069400000|2021-08-04 09:30:00|7450.7|7435.7|7449|7434|7450.7|7435.7|7448.7|7433.7|41
1628069700000|2021-08-04 09:35:00|7448.7|7433.7|7449.7|7434.7|7450.2|7435.2|7448.7|7433.7|34
1628070000000|2021-08-04 09:40:00|7449.2|7434.2|7449.1|7434.1|7449.7|7434.7|7448.1|7433.1|66
1628070300000|2021-08-04 09:45:00|7449|7434|7448.6|7433.6|7450.2|7435.2|7448.1|7433.1|43
1628070600000|2021-08-04 09:50:00|7448.4|7433.4|7449.8|7434.8|7451|7436|7448.4|7433.4|74
1628070900000|2021-08-04 09:55:00|7449.9|7434.9|7449|7434|7450.9|7435.9|7448.4|7433.4|121
1628071200000|2021-08-04 10:00:00|7448.8|7433.8|7449.4|7434.4|7449.4|7434.4|7448.8|7433.8|32
1628071500000|2021-08-04 10:05:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.1|7434.1|16
1628071800000|2021-08-04 10:10:00|7449.6|7434.6|7448.8|7433.8|7450.4|7435.4|7448.8|7433.8|34
1628072100000|2021-08-04 10:15:00|7448.7|7433.7|7447.6|7432.6|7448.7|7433.7|7447.3|7432.3|26
1628072400000|2021-08-04 10:20:00|7447.2|7432.2|7445.3|7430.3|7447.5|7432.5|7445.2|7430.2|66
1628072700000|2021-08-04 10:25:00|7445.4|7430.4|7445.5|7430.5|7446.6|7431.6|7445.1|7430.1|18
1628073000000|2021-08-04 10:30:00|7445.4|7430.4|7447.1|7432.1|7447.1|7432.1|7445.2|7430.2|26
1628073300000|2021-08-04 10:35:00|7447.2|7432.2|7446.5|7431.5|7447.5|7432.5|7446.4|7431.4|49
1628073600000|2021-08-04 10:40:00|7446.4|7431.4|7447.1|7432.1|7447.1|7432.1|7446.4|7431.4|23
1628073900000|2021-08-04 10:45:00|7447.3|7432.3|7447|7432|7447.4|7432.4|7446.6|7431.6|11
1628074200000|2021-08-04 10:50:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7445.8|7430.8|33
1628074500000|2021-08-04 10:55:00|7446.1|7431.1|7446.9|7431.9|7447.1|7432.1|7446.1|7431.1|28
1628074800000|2021-08-04 11:00:00|7447|7432|7447|7432|7447.1|7432.1|7446.6|7431.6|10
1628075100000|2021-08-04 11:05:00|7446.9|7431.9|7447|7432|7447.2|7432.2|7446.9|7431.9|11
1628075400000|2021-08-04 11:10:00|7446.9|7431.9|7446.9|7431.9|7447.2|7432.2|7446.9|7431.9|26
1628075700000|2021-08-04 11:15:00|7447|7432|7446.8|7431.8|7447|7432|7446.5|7431.5|13
1628076000000|2021-08-04 11:20:00|7446.7|7431.7|7445.6|7430.6|7446.9|7431.9|7445.5|7430.5|46
1628076300000|2021-08-04 11:25:00|7445.7|7430.7|7445.4|7430.4|7445.9|7430.9|7445.4|7430.4|47
1628076600000|2021-08-04 11:30:00|7446.2|7431.2|7445.8|7430.8|7446.3|7431.3|7445.8|7430.8|6
1628076900000|2021-08-04 11:35:00|7445.9|7430.9|7446.1|7431.1|7446.4|7431.4|7445.9|7430.9|7
1628077200000|2021-08-04 11:40:00|7446.2|7431.2|7446.2|7431.2|7446.4|7431.4|7446.1|7431.1|20
1628077500000|2021-08-04 11:45:00|7446.1|7431.1|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|5
1628077800000|2021-08-04 11:50:00|7446.2|7431.2|7446.4|7431.4|7446.4|7431.4|7445.6|7430.6|15
1628078100000|2021-08-04 11:55:00|7446.3|7431.3|7446.2|7431.2|7446.4|7431.4|7446.2|7431.2|22
1628078400000|2021-08-04 12:00:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7446.2|7431.2|38
1628078700000|2021-08-04 12:05:00|7446.3|7431.3|7446.7|7431.7|7446.7|7431.7|7446.1|7431.1|19
1628079000000|2021-08-04 12:10:00|7446.5|7431.5|7452.6|7427.6|7452.6|7432|7446.4|7427.2|43
1628079300000|2021-08-04 12:15:00|7452.2|7427.2|7445.2|7430.2|7452.5|7432|7443.8|7427.2|129
1628079600000|2021-08-04 12:20:00|7445.4|7430.4|7446.6|7431.6|7446.6|7431.6|7445.3|7430.3|84
1628079900000|2021-08-04 12:25:00|7446.4|7431.4|7446.1|7431.1|7446.4|7431.4|7444.9|7429.9|47
1628080200000|2021-08-04 12:30:00|7445.9|7430.9|7444.9|7429.9|7451|7430.9|7444.9|7426|32
1628080500000|2021-08-04 12:35:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7444.9|7429.9|12
1628080800000|2021-08-04 12:40:00|7445.1|7430.1|7443.9|7428.9|7445.1|7430.1|7443.9|7428.9|45
1628081100000|2021-08-04 12:45:00|7444|7429|7443.2|7428.2|7444.3|7429.3|7443.1|7428.1|38
1628081400000|2021-08-04 12:50:00|7443.4|7428.4|7444|7429|7444|7429|7443.4|7428.4|59
1628081700000|2021-08-04 12:55:00|7443.7|7428.7|7446.1|7431.1|7446.1|7431.1|7443.7|7428.7|47
1628082000000|2021-08-04 13:00:00|7445.9|7430.9|7446.8|7431.8|7446.8|7431.8|7445.9|7430.9|15
1628082300000|2021-08-04 13:05:00|7446.5|7431.5|7446.2|7431.2|7446.9|7431.9|7446.2|7431.2|22
1628082600000|2021-08-04 13:10:00|7446.1|7431.1|7446.7|7431.7|7446.7|7431.7|7446.1|7431.1|15
1628082900000|2021-08-04 13:15:00|7446.6|7431.6|7446.4|7431.4|7446.7|7431.7|7446.3|7431.3|19
1628083200000|2021-08-04 13:20:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446.3|7431.3|11
1628083500000|2021-08-04 13:25:00|7446.5|7431.5|7446.3|7431.3|7446.5|7431.5|7446|7431|38
1628083800000|2021-08-04 13:30:00|7446.4|7431.4|7443.6|7428.6|7446.5|7431.5|7443.6|7428.6|33
1628084100000|2021-08-04 13:35:00|7443.5|7428.5|7444.3|7429.3|7444.4|7429.4|7443.5|7428.5|7
1628084400000|2021-08-04 13:40:00|7444.4|7429.4|7446.3|7431.3|7446.4|7431.4|7444.4|7429.4|32
1628084700000|2021-08-04 13:45:00|7446.4|7431.4|7444.7|7429.7|7446.4|7431.4|7444.7|7429.7|18
1628085000000|2021-08-04 13:50:00|7444.8|7429.8|7443.8|7428.8|7444.8|7429.8|7443.8|7428.8|14
1628085300000|2021-08-04 13:55:00|7443.9|7428.9|7443.9|7428.9|7444|7429|7443.6|7428.6|40
1628085600000|2021-08-04 14:00:00|7443.8|7428.8|7447.7|7432.7|7448.7|7433.7|7443.5|7428.5|85
1628085900000|2021-08-04 14:05:00|7447.8|7432.8|7450.3|7435.3|7450.5|7435.5|7447.7|7432.7|86
1628086200000|2021-08-04 14:10:00|7450.2|7435.2|7448.5|7433.5|7450.3|7435.3|7447.2|7432.2|79
1628086500000|2021-08-04 14:15:00|7448.7|7433.7|7449.9|7434.9|7451.1|7436.1|7448.4|7433.4|71
1628086800000|2021-08-04 14:20:00|7450.1|7435.1|7450.1|7435.1|7450.5|7435.5|7449.3|7434.3|57
1628087100000|2021-08-04 14:25:00|7450.2|7435.2|7451.3|7436.3|7451.6|7436.6|7449.5|7434.5|36
1628087400000|2021-08-04 14:30:00|7451.2|7436.2|7451.3|7436.3|7452.4|7437.4|7451.1|7436.1|74
1628087700000|2021-08-04 14:35:00|7451.4|7436.4|7449.4|7434.4|7451.5|7436.5|7447.9|7432.9|57
1628088000000|2021-08-04 14:40:00|7449.3|7434.3|7445.8|7430.8|7449.4|7434.4|7445.1|7430.1|84
1628088300000|2021-08-04 14:45:00|7445.9|7430.9|7447|7432|7447|7432|7445.7|7430.7|65
1628088600000|2021-08-04 14:50:00|7447.2|7432.2|7446.9|7431.9|7449.7|7434.7|7446.6|7431.6|46
1628088900000|2021-08-04 14:55:00|7447|7432|7447.7|7432.7|7448.4|7433.4|7445.6|7430.6|91
1628089200000|2021-08-04 15:00:00|7447.9|7432.9|7448.5|7433.5|7449.3|7434.3|7447.7|7432.7|25
1628089500000|2021-08-04 15:05:00|7448.8|7433.8|7450.7|7435.7|7450.7|7435.7|7448.8|7433.8|22
1628089800000|2021-08-04 15:10:00|7450.8|7435.8|7451.2|7436.2|7451.5|7436.5|7450.8|7435.8|29
1628090100000|2021-08-04 15:15:00|7451.1|7436.1|7450.9|7435.9|7451.2|7436.2|7450.9|7435.9|7
1628090400000|2021-08-04 15:20:00|7451|7436|7451.2|7436.2|7451.2|7436.2|7449.8|7434.8|38
1628090700000|2021-08-04 15:25:00|7451.1|7436.1|7451.3|7436.3|7451.4|7436.4|7451.1|7436.1|8
1628091000000|2021-08-04 15:30:00|7451.4|7436.4|7451.1|7436.1|7451.5|7436.5|7451.1|7436.1|24
1628091300000|2021-08-04 15:35:00|7450.5|7435.5|7450.1|7435.1|7450.6|7435.6|7449.3|7434.3|14
1628091600000|2021-08-04 15:40:00|7450.2|7435.2|7450.3|7435.3|7450.6|7435.6|7450.2|7435.2|8
1628091900000|2021-08-04 15:45:00|7449.9|7434.9|7449.9|7434.9|7450|7435|7449.7|7434.7|6
1628092200000|2021-08-04 15:50:00|7450|7435|7450.7|7435.7|7451.3|7436.3|7450|7435|20
1628092500000|2021-08-04 15:55:00|7450.4|7435.4|7449.2|7434.2|7450.4|7435.4|7449.1|7434.1|17
1628092800000|2021-08-04 16:00:00|7449.3|7434.3|7450.7|7435.7|7450.7|7435.7|7449.2|7434.2|24
1628093100000|2021-08-04 16:05:00|7450.6|7435.6|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|13
1628093400000|2021-08-04 16:10:00|7450.9|7435.9|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|2
1628093700000|2021-08-04 16:15:00|7451|7436|7451.5|7436.5|7451.5|7436.5|7451|7436|17
1628094300000|2021-08-04 16:25:00|7451.3|7436.3|7450.9|7435.9|7451.3|7436.3|7450.9|7435.9|5
1628094600000|2021-08-04 16:30:00|7450.8|7435.8|7450.8|7435.8|7450.9|7435.9|7450.8|7435.8|5
1628094900000|2021-08-04 16:35:00|7450.7|7435.7|7450.8|7435.8|7450.9|7435.9|7450.7|7435.7|4
1628095200000|2021-08-04 16:40:00|7450.7|7435.7|7450.7|7435.7|7450.7|7435.7|7450.6|7435.6|3
1628096100000|2021-08-04 16:55:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|8
1628096400000|2021-08-04 17:00:00|7451.1|7436.1|7451.2|7436.2|7451.2|7436.2|7451.1|7436.1|2
1628096700000|2021-08-04 17:05:00|7451.1|7436.1|7450.1|7435.1|7451.3|7436.3|7450.1|7435.1|9
1628097300000|2021-08-04 17:15:00|7450|7435|7450.1|7435.1|7450.1|7435.1|7450|7435|2
1628097600000|2021-08-04 17:20:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7450|7435|9
1628098200000|2021-08-04 17:30:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1628098800000|2021-08-04 17:40:00|7450.2|7435.2|7451.2|7436.2|7451.2|7436.2|7450.2|7435.2|7
1628099100000|2021-08-04 17:45:00|7451.4|7436.4|7451.4|7436.4|7451.4|7436.4|7451|7436|3
1628099400000|2021-08-04 17:50:00|7451.2|7436.2|7451|7436|7451.2|7436.2|7450.8|7435.8|14
1628099700000|2021-08-04 17:55:00|7451.1|7436.1|7451.1|7436.1|7451.2|7436.2|7451|7436|30
1628100000000|2021-08-04 18:00:00|7451|7436|7450.6|7435.6|7451|7436|7450.6|7435.6|4
1628100300000|2021-08-04 18:05:00|7450.7|7435.7|7450.3|7435.3|7450.7|7435.7|7449.9|7434.9|6
1628100600000|2021-08-04 18:10:00|7450.2|7435.2|7449.5|7434.5|7450.2|7435.2|7449|7434|10
1628100900000|2021-08-04 18:15:00|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.4|7434.4|3
1628101200000|2021-08-04 18:20:00|7449.5|7434.5|7448.4|7433.4|7449.5|7434.5|7448.4|7433.4|8
1628101800000|2021-08-04 18:30:00|7448.5|7433.5|7450.8|7435.8|7450.8|7435.8|7448.5|7433.5|13
1628102100000|2021-08-04 18:35:00|7450.7|7435.7|7450.2|7435.2|7450.7|7435.7|7450.2|7435.2|4
1628103000000|2021-08-04 18:50:00|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|7450.4|7435.4|1
1628103300000|2021-08-04 18:55:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|1
1628103600000|2021-08-04 19:00:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628103900000|2021-08-04 19:05:00|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|7455.7|7430.7|1
1628104200000|2021-08-04 19:10:00|7455.2|7430.2|7450.2|7435.2|7455.2|7435.2|7450.2|7430.2|2
1628104500000|2021-08-04 19:15:00|7450.3|7435.3|7450.8|7435.8|7450.8|7435.8|7450.3|7435.3|3
1628104800000|2021-08-04 19:20:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1628105100000|2021-08-04 19:25:00|7450.8|7435.8|7449|7434|7450.8|7435.8|7449|7434|8
1628105400000|2021-08-04 19:30:00|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|7449.1|7434.1|1
1628106600000|2021-08-04 19:50:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628106900000|2021-08-04 19:55:00|7449.3|7434.3|7449.5|7434.5|7449.6|7434.6|7449.3|7434.3|5
1628127000000|2021-08-05 01:30:00|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1628127300000|2021-08-05 01:35:00|7455.2|7430.2|7455.5|7430.5|7456.3|7431.3|7455.2|7430.2|6
1628128200000|2021-08-05 01:50:00|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|7456.6|7431.6|1
1628128500000|2021-08-05 01:55:00|7456.5|7431.5|7455.5|7430.5|7456.5|7431.5|7451.9|7426.9|8
1628130000000|2021-08-05 02:20:00|7454.1|7429.1|7454|7429|7454.1|7429.1|7454|7429|2
1628131800000|2021-08-05 02:50:00|7453.1|7428.1|7448.9|7423.9|7453.1|7428.1|7446.5|7421.5|10
1628132100000|2021-08-05 02:55:00|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|7449.6|7424.6|1
1628132400000|2021-08-05 03:00:00|7451.8|7426.8|7452.1|7427.1|7452.1|7427.1|7450.4|7425.4|10
1628132700000|2021-08-05 03:05:00|7452.3|7427.3|7453.1|7428.1|7453.1|7428.1|7452.3|7427.3|2
1628133000000|2021-08-05 03:10:00|7450.3|7425.3|7451.8|7426.8|7451.8|7426.8|7449.6|7424.6|5
1628133300000|2021-08-05 03:15:00|7452.3|7427.3|7451.9|7426.9|7452.3|7427.3|7451.9|7426.9|2
1628133900000|2021-08-05 03:25:00|7450.8|7425.8|7448.3|7423.3|7450.8|7425.8|7445|7420|35
1628134200000|2021-08-05 03:30:00|7448.9|7423.9|7452.6|7427.6|7457|7432|7448.9|7423.9|88
1628134500000|2021-08-05 03:35:00|7447.4|7432.4|7446.8|7431.8|7453.2|7432.6|7444.7|7426.8|102
1628134800000|2021-08-05 03:40:00|7446.3|7431.3|7448.5|7433.5|7448.5|7433.5|7446|7431|37
1628135100000|2021-08-05 03:45:00|7448.3|7433.3|7448.4|7433.4|7448.4|7433.4|7447.6|7432.6|25
1628135400000|2021-08-05 03:50:00|7448.5|7433.5|7448.8|7433.8|7448.9|7433.9|7448.4|7433.4|17
1628135700000|2021-08-05 03:55:00|7449.2|7434.2|7451.5|7436.5|7451.9|7436.9|7449.2|7434.2|23
1628136000000|2021-08-05 04:00:00|7451.6|7436.6|7451.4|7436.4|7451.6|7436.6|7451.2|7436.2|15
1628136300000|2021-08-05 04:05:00|7451.3|7436.3|7450.3|7435.3|7451.4|7436.4|7450.3|7435.3|16
1628136600000|2021-08-05 04:10:00|7450.2|7435.2|7450.5|7435.5|7451.8|7436.8|7449.9|7434.9|30
1628136900000|2021-08-05 04:15:00|7450.4|7435.4|7450|7435|7451.7|7436.7|7449.7|7434.7|35
1628137200000|2021-08-05 04:20:00|7449.9|7434.9|7448.5|7433.5|7450.3|7435.3|7448|7433|29
1628137500000|2021-08-05 04:25:00|7448.6|7433.6|7446.4|7431.4|7448.6|7433.6|7446.2|7431.2|37
1628137800000|2021-08-05 04:30:00|7446.3|7431.3|7448.6|7433.6|7448.9|7433.9|7445.1|7430.1|73
1628138100000|2021-08-05 04:35:00|7448.5|7433.5|7448.8|7433.8|7450.1|7435.1|7447.9|7432.9|72
1628138400000|2021-08-05 04:40:00|7448.7|7433.7|7450.8|7435.8|7450.8|7435.8|7447.9|7432.9|71
1628138700000|2021-08-05 04:45:00|7450.7|7435.7|7453.2|7438.2|7453.3|7438.3|7450.7|7435.7|111
1628139000000|2021-08-05 04:50:00|7453.3|7438.3|7454.5|7439.5|7454.7|7439.7|7453.2|7438.2|80
1628139300000|2021-08-05 04:55:00|7454.7|7439.7|7455.3|7440.3|7455.8|7440.8|7454.3|7439.3|72
1628139600000|2021-08-05 05:00:00|7455.2|7440.2|7457.2|7442.2|7458.4|7443.4|7454|7439|81
1628139900000|2021-08-05 05:05:00|7457.1|7442.1|7458.6|7443.6|7459.6|7444.6|7457.1|7442.1|90
1628140200000|2021-08-05 05:10:00|7458.7|7443.7|7456.8|7441.8|7458.9|7443.9|7456.6|7441.6|43
1628140500000|2021-08-05 05:15:00|7456.9|7441.9|7454.8|7439.8|7457|7442|7454.5|7439.5|43
1628140800000|2021-08-05 05:20:00|7454.5|7439.5|7453.4|7438.4|7455|7440|7453|7438|63
1628141100000|2021-08-05 05:25:00|7453.5|7438.5|7453.1|7438.1|7454.7|7439.7|7453|7438|49
1628141400000|2021-08-05 05:30:00|7453.4|7438.4|7453.6|7438.6|7454.5|7439.5|7453.1|7438.1|43
1628141700000|2021-08-05 05:35:00|7453.5|7438.5|7451.8|7436.8|7453.6|7438.6|7451.8|7436.8|43
1628142000000|2021-08-05 05:40:00|7451.9|7436.9|7450.9|7435.9|7452.2|7437.2|7450.5|7435.5|45
1628142300000|2021-08-05 05:45:00|7451|7436|7452|7437|7452.2|7437.2|7451|7436|28
1628142600000|2021-08-05 05:50:00|7451.9|7436.9|7454|7439|7455|7440|7451.9|7436.9|65
1628142900000|2021-08-05 05:55:00|7454.1|7439.1|7453.5|7438.5|7454.3|7439.3|7452.5|7437.5|41
1628143200000|2021-08-05 06:00:00|7453.6|7438.6|7455.9|7440.9|7456.7|7441.7|7453.5|7438.5|70
1628143500000|2021-08-05 06:05:00|7456|7441|7456|7441|7456.8|7441.8|7455.7|7440.7|37
1628143800000|2021-08-05 06:10:00|7456.1|7441.1|7456|7441|7456.9|7441.9|7456|7441|48
1628144100000|2021-08-05 06:15:00|7455.9|7440.9|7455.4|7440.4|7456|7441|7454.2|7439.2|42
1628144400000|2021-08-05 06:20:00|7455.5|7440.5|7454.7|7439.7|7455.5|7440.5|7454|7439|35
1628144700000|2021-08-05 06:25:00|7454.8|7439.8|7455.5|7440.5|7455.7|7440.7|7454.5|7439.5|47
1628145000000|2021-08-05 06:30:00|7455.4|7440.4|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|11
1628145300000|2021-08-05 06:35:00|7455.5|7440.5|7457.3|7442.3|7457.6|7442.6|7454.6|7439.6|95
1628145600000|2021-08-05 06:40:00|7457.4|7442.4|7458.1|7443.1|7458.4|7443.4|7457.3|7442.3|64
1628145900000|2021-08-05 06:45:00|7458.3|7443.3|7455.7|7440.7|7458.5|7443.5|7455.7|7440.7|49
1628146200000|2021-08-05 06:50:00|7455.5|7440.5|7455.2|7440.2|7456.1|7441.1|7454.2|7439.2|44
1628146500000|2021-08-05 06:55:00|7455.4|7440.4|7454.6|7439.6|7455.7|7440.7|7454.2|7439.2|51
1628146800000|2021-08-05 07:00:00|7454.5|7439.5|7454|7439|7454.6|7439.6|7453.2|7438.2|60
1628147100000|2021-08-05 07:05:00|7454.1|7439.1|7453.5|7438.5|7454.4|7439.4|7452.6|7437.6|78
1628147400000|2021-08-05 07:10:00|7453.4|7438.4|7453.2|7438.2|7453.8|7438.8|7452.9|7437.9|42
1628147700000|2021-08-05 07:15:00|7453.3|7438.3|7453.5|7438.5|7454|7439|7453.3|7438.3|39
1628148000000|2021-08-05 07:20:00|7453.6|7438.6|7453.7|7438.7|7454.5|7439.5|7453.1|7438.1|43
1628148300000|2021-08-05 07:25:00|7453.6|7438.6|7453.4|7438.4|7453.8|7438.8|7453.3|7438.3|33
1628148600000|2021-08-05 07:30:00|7453.4|7438.4|7453.8|7438.8|7454.7|7439.7|7453.4|7438.4|49
1628148900000|2021-08-05 07:35:00|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7452.9|7437.9|36
1628149200000|2021-08-05 07:40:00|7453.7|7438.7|7455.7|7440.7|7456|7441|7453.7|7438.7|76
1628149500000|2021-08-05 07:45:00|7455.8|7440.8|7455.1|7440.1|7456.3|7441.3|7454.9|7439.9|46
1628149800000|2021-08-05 07:50:00|7454.8|7439.8|7452.3|7437.3|7454.8|7439.8|7452.3|7437.3|46
1628150100000|2021-08-05 07:55:00|7451.8|7436.8|7452|7437|7453.2|7438.2|7451.3|7436.3|61
1628150400000|2021-08-05 08:00:00|7452.1|7437.1|7452.8|7437.8|7453|7438|7451.2|7436.2|50
1628150700000|2021-08-05 08:05:00|7452.3|7437.3|7452.8|7437.8|7453|7438|7452|7437|25
1628151000000|2021-08-05 08:10:00|7452.9|7437.9|7452.5|7437.5|7453|7438|7452.3|7437.3|35
1628151300000|2021-08-05 08:15:00|7452.6|7437.6|7452|7437|7452.7|7437.7|7451.7|7436.7|27
1628151600000|2021-08-05 08:20:00|7451.8|7436.8|7450.5|7435.5|7451.8|7436.8|7450.5|7435.5|41
1628151900000|2021-08-05 08:25:00|7450.8|7435.8|7450.6|7435.6|7451.6|7436.6|7449.8|7434.8|38
1628152200000|2021-08-05 08:30:00|7450.5|7435.5|7451.3|7436.3|7452.1|7437.1|7450.5|7435.5|30
1628152500000|2021-08-05 08:35:00|7451.5|7436.5|7451.3|7436.3|7452.4|7437.4|7451.3|7436.3|68
1628152800000|2021-08-05 08:40:00|7451|7436|7450|7435|7451|7436|7449.6|7434.6|65
1628153100000|2021-08-05 08:45:00|7449.9|7434.9|7451|7436|7451|7436|7449.2|7434.2|58
1628153400000|2021-08-05 08:50:00|7451.1|7436.1|7449.5|7434.5|7451.1|7436.1|7449.2|7434.2|46
1628153700000|2021-08-05 08:55:00|7449.1|7434.1|7448.7|7433.7|7449.8|7434.8|7448.7|7433.7|52
1628154000000|2021-08-05 09:00:00|7448.8|7433.8|7449.1|7434.1|7449.7|7434.7|7448.7|7433.7|30
1628154300000|2021-08-05 09:05:00|7449|7434|7448.8|7433.8|7449.2|7434.2|7448.8|7433.8|12
1628154600000|2021-08-05 09:10:00|7448.7|7433.7|7449.3|7434.3|7449.4|7434.4|7448.6|7433.6|51
1628154900000|2021-08-05 09:15:00|7449.4|7434.4|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|17
1628155200000|2021-08-05 09:20:00|7449.1|7434.1|7448.9|7433.9|7449.1|7434.1|7448.2|7433.2|39
1628155500000|2021-08-05 09:25:00|7449|7434|7448.8|7433.8|7449|7434|7447.9|7432.9|30
1628155800000|2021-08-05 09:30:00|7448.7|7433.7|7449.3|7434.3|7449.7|7434.7|7448.3|7433.3|39
1628156100000|2021-08-05 09:35:00|7449.5|7434.5|7447|7432|7450.2|7435.2|7447|7432|77
1628156400000|2021-08-05 09:40:00|7447.2|7432.2|7448.2|7433.2|7448.2|7433.2|7446.7|7431.7|26
1628156700000|2021-08-05 09:45:00|7448.3|7433.3|7448.6|7433.6|7449.2|7434.2|7448.2|7433.2|26
1628157000000|2021-08-05 09:50:00|7448.7|7433.7|7450|7435|7450.5|7435.5|7448.5|7433.5|72
1628157300000|2021-08-05 09:55:00|7449.9|7434.9|7448|7433|7450|7435|7447.1|7432.1|67
1628157600000|2021-08-05 10:00:00|7447.9|7432.9|7445.8|7430.8|7447.9|7432.9|7445.2|7430.2|79
1628157900000|2021-08-05 10:05:00|7445.7|7430.7|7446.1|7431.1|7446.5|7431.5|7445.5|7430.5|53
1628158200000|2021-08-05 10:10:00|7445.9|7430.9|7443.8|7428.8|7446.2|7431.2|7443.5|7428.5|60
1628158500000|2021-08-05 10:15:00|7443.7|7428.7|7444.7|7429.7|7445.2|7430.2|7443.4|7428.4|56
1628158800000|2021-08-05 10:20:00|7445.1|7430.1|7444.7|7429.7|7445.5|7430.5|7444.6|7429.6|30
1628159100000|2021-08-05 10:25:00|7444.8|7429.8|7444.2|7429.2|7444.8|7429.8|7444.1|7429.1|36
1628159400000|2021-08-05 10:30:00|7443.9|7428.9|7442.4|7427.4|7443.9|7428.9|7442.4|7427.4|47
1628159700000|2021-08-05 10:35:00|7442.6|7427.6|7441.7|7426.7|7442.7|7427.7|7441.5|7426.5|26
1628160000000|2021-08-05 10:40:00|7441.8|7426.8|7440.9|7425.9|7441.8|7426.8|7440.7|7425.7|24
1628160300000|2021-08-05 10:45:00|7441|7426|7441.5|7426.5|7441.8|7426.8|7441|7426|10
1628160600000|2021-08-05 10:50:00|7441.7|7426.7|7441.2|7426.2|7441.8|7426.8|7441.2|7426.2|33
1628160900000|2021-08-05 10:55:00|7441.3|7426.3|7441.2|7426.2|7442|7427|7441.1|7426.1|23
1628161200000|2021-08-05 11:00:00|7441.3|7426.3|7440.9|7425.9|7443.1|7428.1|7440.7|7425.7|113
1628161500000|2021-08-05 11:05:00|7440.8|7425.8|7441.5|7426.5|7441.5|7426.5|7440.1|7425.1|75
1628161800000|2021-08-05 11:10:00|7441.4|7426.4|7442.6|7427.6|7442.7|7427.7|7441.2|7426.2|47
1628162100000|2021-08-05 11:15:00|7442.7|7427.7|7443.8|7428.8|7444.8|7429.8|7442.4|7427.4|70
1628162400000|2021-08-05 11:20:00|7443.7|7428.7|7443.6|7428.6|7444|7429|7443.4|7428.4|66
1628162700000|2021-08-05 11:25:00|7443.7|7428.7|7451.1|7426.1|7451.1|7429.1|7442.3|7424|73
1628163000000|2021-08-05 11:30:00|7450.6|7425.6|7450.1|7425.1|7450.6|7425.6|7450|7425|15
1628163300000|2021-08-05 11:35:00|7450.2|7425.2|7449.9|7424.9|7450.2|7425.2|7449.8|7424.8|9
1628163900000|2021-08-05 11:45:00|7449.8|7424.8|7450.2|7425.2|7450.3|7425.3|7449.1|7424.1|10
1628164200000|2021-08-05 11:50:00|7450.1|7425.1|7447|7432|7450.8|7433.1|7445.6|7424.4|132
1628164500000|2021-08-05 11:55:00|7446.4|7431.4|7444.3|7429.3|7446.4|7431.4|7444.1|7429.1|44
1628164800000|2021-08-05 12:00:00|7444.4|7429.4|7444.1|7429.1|7449.4|7430|7443.4|7423.7|56
1628165100000|2021-08-05 12:05:00|7444|7429|7443.2|7428.2|7444|7429|7443|7428|25
1628165400000|2021-08-05 12:10:00|7443.8|7428.8|7443.6|7428.6|7444|7429|7443|7428|38
1628165700000|2021-08-05 12:15:00|7443.5|7428.5|7444|7429|7444|7429|7443.2|7428.2|57
1628166000000|2021-08-05 12:20:00|7443.8|7428.8|7446.5|7431.5|7446.8|7431.8|7443.7|7428.7|52
1628166300000|2021-08-05 12:25:00|7446.4|7431.4|7451.4|7426.4|7451.4|7432.2|7445.7|7425.6|44
1628166600000|2021-08-05 12:30:00|7451.5|7426.5|7446.3|7431.3|7451.6|7431.8|7446.2|7426.5|99
1628166900000|2021-08-05 12:35:00|7446.4|7431.4|7446.4|7431.4|7447.4|7432.4|7446.2|7431.2|68
1628167200000|2021-08-05 12:40:00|7446|7431|7445.6|7430.6|7446|7431|7445.5|7430.5|45
1628167500000|2021-08-05 12:45:00|7445.5|7430.5|7445.5|7430.5|7446|7431|7445.3|7430.3|47
1628167800000|2021-08-05 12:50:00|7445.6|7430.6|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|33
1628168100000|2021-08-05 12:55:00|7446|7431|7444.2|7429.2|7446|7431|7444.1|7429.1|57
1628168400000|2021-08-05 13:00:00|7444|7429|7443|7428|7444.2|7429.2|7442.8|7427.8|39
1628168700000|2021-08-05 13:05:00|7443.1|7428.1|7443.3|7428.3|7443.6|7428.6|7442.6|7427.6|51
1628169000000|2021-08-05 13:10:00|7443.6|7428.6|7444.7|7429.7|7445.6|7430.6|7443.3|7428.3|34
1628169300000|2021-08-05 13:15:00|7444.8|7429.8|7445.6|7430.6|7445.9|7430.9|7443.9|7428.9|27
1628169600000|2021-08-05 13:20:00|7445.8|7430.8|7445.6|7430.6|7445.9|7430.9|7445.6|7430.6|19
1628169900000|2021-08-05 13:25:00|7445.7|7430.7|7444.9|7429.9|7446.3|7431.3|7444.5|7429.5|39
1628170200000|2021-08-05 13:30:00|7445|7430|7445.6|7430.6|7445.7|7430.7|7444.9|7429.9|35
1628170500000|2021-08-05 13:35:00|7445.7|7430.7|7445.1|7430.1|7445.7|7430.7|7444.5|7429.5|42
1628170800000|2021-08-05 13:40:00|7445|7430|7445.2|7430.2|7445.6|7430.6|7444.7|7429.7|41
1628171100000|2021-08-05 13:45:00|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7444.5|7429.5|59
1628171400000|2021-08-05 13:50:00|7445.3|7430.3|7447.3|7432.3|7447.6|7432.6|7445.1|7430.1|56
1628171700000|2021-08-05 13:55:00|7447.5|7432.5|7446.6|7431.6|7448.1|7433.1|7446.5|7431.5|31
1628172000000|2021-08-05 14:00:00|7446.7|7431.7|7446.9|7431.9|7447.5|7432.5|7446.6|7431.6|18
1628172300000|2021-08-05 14:05:00|7447.1|7432.1|7446.8|7431.8|7447.8|7432.8|7446.8|7431.8|18
1628172600000|2021-08-05 14:10:00|7446.7|7431.7|7443.3|7428.3|7446.8|7431.8|7443|7428|36
1628172900000|2021-08-05 14:15:00|7443.4|7428.4|7444.5|7429.5|7444.5|7429.5|7443.3|7428.3|32
1628173200000|2021-08-05 14:20:00|7444.6|7429.6|7444.9|7429.9|7445.1|7430.1|7444.5|7429.5|17
1628173500000|2021-08-05 14:25:00|7445|7430|7445.4|7430.4|7445.7|7430.7|7445|7430|17
1628173800000|2021-08-05 14:30:00|7445.5|7430.5|7442.9|7427.9|7445.8|7430.8|7442.9|7427.9|30
1628174100000|2021-08-05 14:35:00|7443|7428|7443.3|7428.3|7443.8|7428.8|7442.8|7427.8|26
1628174400000|2021-08-05 14:40:00|7443.5|7428.5|7443.3|7428.3|7443.6|7428.6|7443.2|7428.2|14
1628174700000|2021-08-05 14:45:00|7443.6|7428.6|7443.1|7428.1|7444|7429|7443.1|7428.1|42
1628175000000|2021-08-05 14:50:00|7443.2|7428.2|7441.4|7426.4|7443.2|7428.2|7441.4|7426.4|9
1628175300000|2021-08-05 14:55:00|7441.3|7426.3|7442.7|7427.7|7443.1|7428.1|7441|7426|29
1628175600000|2021-08-05 15:00:00|7442.8|7427.8|7442.3|7427.3|7442.8|7427.8|7442|7427|17
1628175900000|2021-08-05 15:05:00|7442.2|7427.2|7442.7|7427.7|7442.7|7427.7|7442|7427|23
1628176200000|2021-08-05 15:10:00|7442.8|7427.8|7442.4|7427.4|7443.3|7428.3|7442.3|7427.3|29
1628176500000|2021-08-05 15:15:00|7442.3|7427.3|7442.6|7427.6|7442.7|7427.7|7442.3|7427.3|14
1628176800000|2021-08-05 15:20:00|7442.5|7427.5|7441.6|7426.6|7442.5|7427.5|7441.6|7426.6|28
1628177100000|2021-08-05 15:25:00|7441.4|7426.4|7441.3|7426.3|7441.7|7426.7|7441.2|7426.2|16
1628177400000|2021-08-05 15:30:00|7441.1|7426.1|7441.4|7426.4|7441.4|7426.4|7440.8|7425.8|50
1628177700000|2021-08-05 15:35:00|7441.2|7426.2|7441.9|7426.9|7442.2|7427.2|7441.2|7426.2|9
1628178000000|2021-08-05 15:40:00|7442.1|7427.1|7441.1|7426.1|7442.2|7427.2|7441|7426|30
1628178300000|2021-08-05 15:45:00|7440.9|7425.9|7441.4|7426.4|7441.6|7426.6|7440.8|7425.8|15
1628178600000|2021-08-05 15:50:00|7441.5|7426.5|7441.7|7426.7|7441.8|7426.8|7441.4|7426.4|17
1628178900000|2021-08-05 15:55:00|7441.8|7426.8|7441.7|7426.7|7441.8|7426.8|7441.5|7426.5|16
1628179200000|2021-08-05 16:00:00|7442.1|7427.1|7441.6|7426.6|7442.1|7427.1|7441.6|7426.6|11
1628179500000|2021-08-05 16:05:00|7441.7|7426.7|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|5
1628179800000|2021-08-05 16:10:00|7441.5|7426.5|7441.7|7426.7|7441.7|7426.7|7441.5|7426.5|3
1628180100000|2021-08-05 16:15:00|7441.8|7426.8|7441.7|7426.7|7441.9|7426.9|7441.7|7426.7|7
1628180400000|2021-08-05 16:20:00|7441.8|7426.8|7441.6|7426.6|7441.9|7426.9|7440.8|7425.8|24
1628180700000|2021-08-05 16:25:00|7441.5|7426.5|7441.6|7426.6|7441.9|7426.9|7441.5|7426.5|8
1628181000000|2021-08-05 16:30:00|7441.7|7426.7|7441.6|7426.6|7442.1|7427.1|7441.5|7426.5|18
1628181300000|2021-08-05 16:35:00|7441.7|7426.7|7441.4|7426.4|7441.8|7426.8|7441.3|7426.3|16
1628181600000|2021-08-05 16:40:00|7441.5|7426.5|7441.3|7426.3|7441.6|7426.6|7441.3|7426.3|20
1628181900000|2021-08-05 16:45:00|7441.4|7426.4|7441.3|7426.3|7441.4|7426.4|7441.3|7426.3|2
1628182200000|2021-08-05 16:50:00|7441.4|7426.4|7441.3|7426.3|7441.5|7426.5|7441.3|7426.3|9
1628182500000|2021-08-05 16:55:00|7441.4|7426.4|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|7
1628182800000|2021-08-05 17:00:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.5|7426.5|7
1628183100000|2021-08-05 17:05:00|7441.5|7426.5|7441.1|7426.1|7441.5|7426.5|7441.1|7426.1|8
1628183400000|2021-08-05 17:10:00|7441|7426|7441.2|7426.2|7441.2|7426.2|7441|7426|3
1628183700000|2021-08-05 17:15:00|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|7441.1|7426.1|1
1628184000000|2021-08-05 17:20:00|7440.9|7425.9|7441.4|7426.4|7441.4|7426.4|7440.9|7425.9|11
1628184300000|2021-08-05 17:25:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.3|7426.3|4
1628185200000|2021-08-05 17:40:00|7441.6|7426.6|7441.9|7426.9|7442|7427|7441.6|7426.6|8
1628185500000|2021-08-05 17:45:00|7441.8|7426.8|7441.2|7426.2|7441.9|7426.9|7441.2|7426.2|11
1628185800000|2021-08-05 17:50:00|7441.4|7426.4|7441.2|7426.2|7441.4|7426.4|7441.1|7426.1|7
1628186100000|2021-08-05 17:55:00|7441.1|7426.1|7441.1|7426.1|7441.2|7426.2|7441|7426|7
1628186400000|2021-08-05 18:00:00|7440.8|7425.8|7440.2|7425.2|7440.8|7425.8|7439.2|7424.2|24
1628186700000|2021-08-05 18:05:00|7440.1|7425.1|7440.7|7425.7|7440.7|7425.7|7440.1|7425.1|5
1628187300000|2021-08-05 18:15:00|7440.6|7425.6|7440.2|7425.2|7440.6|7425.6|7440.1|7425.1|8
1628187600000|2021-08-05 18:20:00|7440.1|7425.1|7440.2|7425.2|7440.3|7425.3|7440.1|7425.1|4
1628187900000|2021-08-05 18:25:00|7440.1|7425.1|7440.2|7425.2|7440.2|7425.2|7440.1|7425.1|2
1628188200000|2021-08-05 18:30:00|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|7440.3|7425.3|1
1628189400000|2021-08-05 18:50:00|7440.4|7425.4|7440.8|7425.8|7440.9|7425.9|7440.4|7425.4|10
1628189700000|2021-08-05 18:55:00|7440.7|7425.7|7440.7|7425.7|7441.2|7426.2|7440.7|7425.7|9
1628190000000|2021-08-05 19:00:00|7440.5|7425.5|7440.7|7425.7|7440.7|7425.7|7440.4|7425.4|5
1628190300000|2021-08-05 19:05:00|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|7440.8|7425.8|1
1628191800000|2021-08-05 19:30:00|7440.9|7425.9|7440.9|7425.9|7440.9|7425.9|7440.5|7425.5|3
1628192400000|2021-08-05 19:40:00|7440.8|7425.8|7439.5|7424.5|7440.9|7425.9|7439.3|7424.3|16
1628192700000|2021-08-05 19:45:00|7439.6|7424.6|7440.1|7425.1|7440.1|7425.1|7439.6|7424.6|9
1628193300000|2021-08-05 19:55:00|7440|7425|7439.1|7424.1|7440|7425|7438.9|7423.9|17
1628193600000|2021-08-05 20:00:00|7439|7424|7439|7424|7439|7424|7439|7424|1
1628213400000|2021-08-06 01:30:00|7445.8|7420.8|7447.8|7422.8|7449|7424|7445.8|7420.8|14
1628213700000|2021-08-06 01:35:00|7447.7|7422.7|7447|7422|7447.7|7422.7|7447|7422|6
1628214000000|2021-08-06 01:40:00|7447.1|7422.1|7447|7422|7447.1|7422.1|7447|7422|2
1628214300000|2021-08-06 01:45:00|7447.1|7422.1|7449.5|7424.5|7450.4|7425.4|7447|7422|18
1628214900000|2021-08-06 01:55:00|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|7449.8|7424.8|1
1628217300000|2021-08-06 02:35:00|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|7450.3|7425.3|1
1628217900000|2021-08-06 02:45:00|7449.6|7424.6|7449.1|7424.1|7449.7|7424.7|7449.1|7424.1|6
1628218500000|2021-08-06 02:55:00|7449|7424|7449|7424|7449|7424|7449|7424|1
1628219100000|2021-08-06 03:05:00|7449.1|7424.1|7449.4|7424.4|7449.4|7424.4|7449.1|7424.1|21
1628219400000|2021-08-06 03:10:00|7449.3|7424.3|7449.3|7424.3|7449.4|7424.4|7449.3|7424.3|17
1628219700000|2021-08-06 03:15:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.3|7424.3|7
1628220000000|2021-08-06 03:20:00|7449.3|7424.3|7449.3|7424.3|7449.4|7424.4|7449.2|7424.2|5
1628220300000|2021-08-06 03:25:00|7449|7424|7448.8|7423.8|7449|7424|7448.8|7423.8|4
1628220600000|2021-08-06 03:30:00|7448.9|7423.9|7448.3|7423.3|7449.1|7424.1|7448.3|7423.3|8
1628220900000|2021-08-06 03:35:00|7443.2|7428.2|7442.2|7427.2|7443.3|7428.3|7441.9|7426.9|14
1628221200000|2021-08-06 03:40:00|7442.3|7427.3|7444.1|7429.1|7444.1|7429.1|7442.2|7427.2|25
1628221500000|2021-08-06 03:45:00|7444.3|7429.3|7444.2|7429.2|7444.8|7429.8|7444.2|7429.2|14
1628221800000|2021-08-06 03:50:00|7444|7429|7444.3|7429.3|7444.3|7429.3|7444|7429|3
1628222100000|2021-08-06 03:55:00|7443.9|7428.9|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|3
1628222400000|2021-08-06 04:00:00|7444|7429|7443.3|7428.3|7444.1|7429.1|7443.2|7428.2|13
1628222700000|2021-08-06 04:05:00|7443|7428|7441.8|7426.8|7443|7428|7441.3|7426.3|17
1628223000000|2021-08-06 04:10:00|7441.9|7426.9|7441.8|7426.8|7442.6|7427.6|7441.8|7426.8|14
1628223600000|2021-08-06 04:20:00|7442|7427|7444.1|7429.1|7444.1|7429.1|7442|7427|42
1628223900000|2021-08-06 04:25:00|7444.3|7429.3|7442.4|7427.4|7445.1|7430.1|7442.2|7427.2|34
1628224200000|2021-08-06 04:30:00|7442.5|7427.5|7441.5|7426.5|7448.4|7429|7439.4|7419.4|108
1628224500000|2021-08-06 04:35:00|7441.6|7426.6|7445|7430|7445.4|7430.4|7441.6|7426.6|105
1628224800000|2021-08-06 04:40:00|7445.1|7430.1|7446|7431|7446|7431|7444.5|7429.5|58
1628225100000|2021-08-06 04:45:00|7446.3|7431.3|7447.3|7432.3|7447.5|7432.5|7445.9|7430.9|68
1628225400000|2021-08-06 04:50:00|7447.4|7432.4|7448|7433|7450.1|7435.1|7447.2|7432.2|88
1628225700000|2021-08-06 04:55:00|7447.9|7432.9|7450.2|7435.2|7450.2|7435.2|7446.7|7431.7|106
1628226000000|2021-08-06 05:00:00|7450.4|7435.4|7449.3|7434.3|7451.6|7436.6|7449.2|7434.2|138
1628226300000|2021-08-06 05:05:00|7449|7434|7452.7|7437.7|7452.7|7437.7|7448.2|7433.2|76
1628226600000|2021-08-06 05:10:00|7452.9|7437.9|7452.9|7437.9|7454.3|7439.3|7452.1|7437.1|103
1628226900000|2021-08-06 05:15:00|7452.7|7437.7|7453|7438|7453.3|7438.3|7451.9|7436.9|53
1628227200000|2021-08-06 05:20:00|7452.8|7437.8|7452.4|7437.4|7452.8|7437.8|7452.1|7437.1|55
1628227500000|2021-08-06 05:25:00|7452.3|7437.3|7450.7|7435.7|7452.3|7437.3|7450.1|7435.1|66
1628227800000|2021-08-06 05:30:00|7450.9|7435.9|7451.3|7436.3|7451.4|7436.4|7450.6|7435.6|48
1628228100000|2021-08-06 05:35:00|7451.5|7436.5|7453.5|7438.5|7453.5|7438.5|7451.4|7436.4|43
1628228400000|2021-08-06 05:40:00|7453.3|7438.3|7452.6|7437.6|7453.5|7438.5|7452.3|7437.3|42
1628228700000|2021-08-06 05:45:00|7452.7|7437.7|7453.4|7438.4|7453.4|7438.4|7452.2|7437.2|28
1628229000000|2021-08-06 05:50:00|7453.3|7438.3|7452.6|7437.6|7453.7|7438.7|7452.5|7437.5|44
1628229300000|2021-08-06 05:55:00|7452.1|7437.1|7450.7|7435.7|7452.1|7437.1|7450.3|7435.3|52
1628229600000|2021-08-06 06:00:00|7450.8|7435.8|7451.3|7436.3|7451.5|7436.5|7450.5|7435.5|55
1628229900000|2021-08-06 06:05:00|7451.4|7436.4|7450.8|7435.8|7451.4|7436.4|7450.6|7435.6|26
1628230200000|2021-08-06 06:10:00|7450.7|7435.7|7451.9|7436.9|7451.9|7436.9|7450.6|7435.6|33
1628230500000|2021-08-06 06:15:00|7452|7437|7451.8|7436.8|7452.1|7437.1|7451.3|7436.3|28
1628230800000|2021-08-06 06:20:00|7451.9|7436.9|7452.3|7437.3|7452.5|7437.5|7451.7|7436.7|39
1628231100000|2021-08-06 06:25:00|7452.5|7437.5|7453.4|7438.4|7453.4|7438.4|7452.3|7437.3|43
1628231400000|2021-08-06 06:30:00|7453.5|7438.5|7452.4|7437.4|7453.9|7438.9|7451.6|7436.6|47
1628231700000|2021-08-06 06:35:00|7452.5|7437.5|7453.3|7438.3|7453.3|7438.3|7452.4|7437.4|37
1628232000000|2021-08-06 06:40:00|7453.4|7438.4|7453.4|7438.4|7455.4|7440.4|7452.9|7437.9|65
1628232300000|2021-08-06 06:45:00|7452.9|7437.9|7452.1|7437.1|7453|7438|7450.5|7435.5|63
1628232600000|2021-08-06 06:50:00|7452.2|7437.2|7450.7|7435.7|7454.8|7439.8|7450.6|7435.6|134
1628232900000|2021-08-06 06:55:00|7450.8|7435.8|7450.8|7435.8|7452|7437|7450.7|7435.7|62
1628233200000|2021-08-06 07:00:00|7450.7|7435.7|7451.2|7436.2|7451.3|7436.3|7450.3|7435.3|44
1628233500000|2021-08-06 07:05:00|7451.1|7436.1|7450.7|7435.7|7451.5|7436.5|7450.5|7435.5|35
1628233800000|2021-08-06 07:10:00|7450.9|7435.9|7452.3|7437.3|7452.7|7437.7|7450.9|7435.9|45
1628234100000|2021-08-06 07:15:00|7452.1|7437.1|7452.3|7437.3|7452.6|7437.6|7452.1|7437.1|36
1628234400000|2021-08-06 07:20:00|7452.2|7437.2|7451|7436|7452.6|7437.6|7451|7436|30
1628234700000|2021-08-06 07:25:00|7450.9|7435.9|7448.5|7433.5|7450.9|7435.9|7447.1|7432.1|125
1628235000000|2021-08-06 07:30:00|7448.4|7433.4|7450.7|7435.7|7450.7|7435.7|7448.4|7433.4|32
1628235300000|2021-08-06 07:35:00|7450.6|7435.6|7448.3|7433.3|7450.7|7435.7|7448.3|7433.3|38
1628235600000|2021-08-06 07:40:00|7448.2|7433.2|7449.7|7434.7|7450|7435|7447.7|7432.7|51
1628235900000|2021-08-06 07:45:00|7449.9|7434.9|7449.4|7434.4|7450|7435|7449|7434|21
1628236200000|2021-08-06 07:50:00|7449.3|7434.3|7448.3|7433.3|7449.4|7434.4|7447.9|7432.9|18
1628236500000|2021-08-06 07:55:00|7448.5|7433.5|7448.7|7433.7|7448.8|7433.8|7448.3|7433.3|40
1628236800000|2021-08-06 08:00:00|7448.8|7433.8|7450.1|7435.1|7451.2|7436.2|7448.8|7433.8|69
1628237100000|2021-08-06 08:05:00|7450.3|7435.3|7448.3|7433.3|7450.4|7435.4|7448|7433|44
1628237400000|2021-08-06 08:10:00|7448.1|7433.1|7449|7434|7449|7434|7447.7|7432.7|17
1628237700000|2021-08-06 08:15:00|7449.1|7434.1|7448.6|7433.6|7449.3|7434.3|7448.5|7433.5|30
1628238000000|2021-08-06 08:20:00|7448.7|7433.7|7449.2|7434.2|7450.3|7435.3|7448.5|7433.5|30
1628238300000|2021-08-06 08:25:00|7449|7434|7449.7|7434.7|7449.9|7434.9|7448.2|7433.2|29
1628238600000|2021-08-06 08:30:00|7449.6|7434.6|7449.9|7434.9|7450.8|7435.8|7449.2|7434.2|34
1628238900000|2021-08-06 08:35:00|7450.2|7435.2|7450.4|7435.4|7450.5|7435.5|7449.9|7434.9|22
1628239200000|2021-08-06 08:40:00|7450.3|7435.3|7448.5|7433.5|7450.3|7435.3|7448.5|7433.5|35
1628239500000|2021-08-06 08:45:00|7448.6|7433.6|7447.9|7432.9|7449|7434|7447.9|7432.9|37
1628239800000|2021-08-06 08:50:00|7448.2|7433.2|7448.2|7433.2|7448.4|7433.4|7447.3|7432.3|36
1628240100000|2021-08-06 08:55:00|7448.1|7433.1|7446.3|7431.3|7448.1|7433.1|7446.3|7431.3|47
1628240400000|2021-08-06 09:00:00|7446.4|7431.4|7448.3|7433.3|7448.5|7433.5|7446.3|7431.3|56
1628240700000|2021-08-06 09:05:00|7448.1|7433.1|7447.8|7432.8|7448.2|7433.2|7447.6|7432.6|25
1628241000000|2021-08-06 09:10:00|7447.9|7432.9|7448.1|7433.1|7448.6|7433.6|7447.9|7432.9|35
1628241300000|2021-08-06 09:15:00|7448.2|7433.2|7448|7433|7448.2|7433.2|7447.7|7432.7|12
1628241600000|2021-08-06 09:20:00|7448.4|7433.4|7448.1|7433.1|7448.6|7433.6|7447.9|7432.9|20
1628241900000|2021-08-06 09:25:00|7448|7433|7447.9|7432.9|7448.7|7433.7|7447.6|7432.6|46
1628242200000|2021-08-06 09:30:00|7448|7433|7447.9|7432.9|7448.2|7433.2|7447.2|7432.2|44
1628242500000|2021-08-06 09:35:00|7447.8|7432.8|7446.8|7431.8|7447.8|7432.8|7446.7|7431.7|31
1628242800000|2021-08-06 09:40:00|7446.9|7431.9|7445.5|7430.5|7447.9|7432.9|7445.3|7430.3|64
1628243100000|2021-08-06 09:45:00|7445.3|7430.3|7446.9|7431.9|7447|7432|7445.3|7430.3|44
1628243400000|2021-08-06 09:50:00|7446.8|7431.8|7446.8|7431.8|7447.3|7432.3|7446.6|7431.6|38
1628243700000|2021-08-06 09:55:00|7446.7|7431.7|7448.4|7433.4|7448.5|7433.5|7446.7|7431.7|22
1628244000000|2021-08-06 10:00:00|7448.5|7433.5|7447.6|7432.6|7448.5|7433.5|7447.6|7432.6|22
1628244300000|2021-08-06 10:05:00|7447.7|7432.7|7448.5|7433.5|7448.6|7433.6|7447.5|7432.5|36
1628244600000|2021-08-06 10:10:00|7448.3|7433.3|7447.9|7432.9|7448.3|7433.3|7447.7|7432.7|11
1628244900000|2021-08-06 10:15:00|7448.1|7433.1|7450.9|7435.9|7451.2|7436.2|7448.1|7433.1|59
1628245200000|2021-08-06 10:20:00|7451|7436|7450.9|7435.9|7451.7|7436.7|7450.5|7435.5|33
1628245500000|2021-08-06 10:25:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450.5|7435.5|8
1628245800000|2021-08-06 10:30:00|7450.6|7435.6|7449.9|7434.9|7450.6|7435.6|7449.8|7434.8|8
1628246100000|2021-08-06 10:35:00|7450.2|7435.2|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|7
1628246400000|2021-08-06 10:40:00|7449.9|7434.9|7448.2|7433.2|7450.2|7435.2|7448.2|7433.2|16
1628246700000|2021-08-06 10:45:00|7448.3|7433.3|7447.1|7432.1|7448.3|7433.3|7447.1|7432.1|14
1628247000000|2021-08-06 10:50:00|7447|7432|7447|7432|7447|7432|7447|7432|1
1628247600000|2021-08-06 11:00:00|7447.1|7432.1|7447|7432|7447.1|7432.1|7447|7432|6
1628247900000|2021-08-06 11:05:00|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|7447.1|7432.1|1
1628248200000|2021-08-06 11:10:00|7446.8|7431.8|7446.6|7431.6|7446.8|7431.8|7446.6|7431.6|2
1628248500000|2021-08-06 11:15:00|7446.7|7431.7|7446.1|7431.1|7446.8|7431.8|7445.9|7430.9|23
1628248800000|2021-08-06 11:20:00|7446.5|7431.5|7446.2|7431.2|7446.8|7431.8|7445.9|7430.9|54
1628249100000|2021-08-06 11:25:00|7446.4|7431.4|7446.1|7431.1|7446.9|7431.9|7445.8|7430.8|51
1628249400000|2021-08-06 11:30:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1628249700000|2021-08-06 11:35:00|7446.5|7431.5|7446.2|7431.2|7446.5|7431.5|7446.2|7431.2|2
1628250000000|2021-08-06 11:40:00|7446|7431|7445.9|7430.9|7446|7431|7445.9|7430.9|2
1628250300000|2021-08-06 11:45:00|7445.6|7430.6|7444.7|7429.7|7450|7430.6|7443.5|7422.8|127
1628250600000|2021-08-06 11:50:00|7444.9|7429.9|7444.5|7429.5|7445.1|7430.1|7444.4|7429.4|25
1628250900000|2021-08-06 11:55:00|7444.4|7429.4|7443.1|7428.1|7444.4|7429.4|7442.8|7427.8|40
1628251200000|2021-08-06 12:00:00|7443.2|7428.2|7442.7|7427.7|7443.2|7428.2|7442.7|7427.7|9
1628251500000|2021-08-06 12:05:00|7442.9|7427.9|7441.3|7426.3|7442.9|7427.9|7440|7425|129
1628251800000|2021-08-06 12:10:00|7441.4|7426.4|7437.6|7422.6|7441.8|7426.8|7436.7|7421.7|46
1628252100000|2021-08-06 12:15:00|7437.8|7422.8|7444.8|7419.8|7444.8|7424.8|7437.7|7419.6|58
1628252400000|2021-08-06 12:20:00|7440.2|7425.2|7440|7425|7445.6|7426|7439.8|7420.1|96
1628252700000|2021-08-06 12:25:00|7440.1|7425.1|7444.9|7419.9|7445.4|7425.8|7439.8|7419.1|169
1628253000000|2021-08-06 12:30:00|7445|7420|7448.4|7423.4|7448.8|7426.8|7441.7|7418.6|292
1628253300000|2021-08-06 12:35:00|7448.6|7423.6|7447.1|7422.1|7453.6|7428.6|7445.3|7420.3|186
1628253600000|2021-08-06 12:40:00|7442.1|7427.1|7447.3|7432.3|7453.7|7433.7|7442|7424|203
1628253900000|2021-08-06 12:45:00|7447.4|7432.4|7450.6|7435.6|7454.5|7435.6|7446.6|7426.1|91
1628254200000|2021-08-06 12:50:00|7450.8|7435.8|7454.2|7429.2|7458.5|7438.5|7448.5|7427.8|197
1628254500000|2021-08-06 12:55:00|7454.1|7429.1|7447|7432|7454.8|7433.9|7446.6|7424.9|133
1628254800000|2021-08-06 13:00:00|7446.8|7431.8|7448.9|7433.9|7454.8|7434.8|7446.6|7428.3|120
1628255100000|2021-08-06 13:05:00|7449.1|7434.1|7448.9|7433.9|7449.4|7434.4|7448.7|7433.7|48
1628255400000|2021-08-06 13:10:00|7449.1|7434.1|7448.5|7433.5|7449.4|7434.4|7448.5|7433.5|115
1628255700000|2021-08-06 13:15:00|7448.7|7433.7|7450|7435|7450.9|7435.9|7448.7|7433.7|68
1628256000000|2021-08-06 13:20:00|7449.9|7434.9|7447.8|7432.8|7449.9|7434.9|7447.3|7432.3|66
1628256300000|2021-08-06 13:25:00|7448|7433|7447|7432|7448.3|7433.3|7446.5|7431.5|59
1628256600000|2021-08-06 13:30:00|7447.1|7432.1|7446.7|7431.7|7447.6|7432.6|7446.5|7431.5|59
1628256900000|2021-08-06 13:35:00|7446.6|7431.6|7446.8|7431.8|7447.4|7432.4|7446.6|7431.6|51
1628257200000|2021-08-06 13:40:00|7447.1|7432.1|7448.9|7433.9|7448.9|7433.9|7447.1|7432.1|34
1628257500000|2021-08-06 13:45:00|7449|7434|7450.6|7435.6|7451.4|7436.4|7448.7|7433.7|62
1628257800000|2021-08-06 13:50:00|7450.5|7435.5|7451.6|7436.6|7453.8|7438.8|7450.5|7435.5|72
1628258100000|2021-08-06 13:55:00|7451.7|7436.7|7451.5|7436.5|7453.3|7438.3|7451.2|7436.2|56
1628258400000|2021-08-06 14:00:00|7451.4|7436.4|7452.6|7437.6|7452.6|7437.6|7451.4|7436.4|17
1628258700000|2021-08-06 14:05:00|7452.7|7437.7|7453.7|7438.7|7454|7439|7452.6|7437.6|127
1628259000000|2021-08-06 14:10:00|7453.5|7438.5|7451.6|7436.6|7453.9|7438.9|7451.6|7436.6|113
1628259300000|2021-08-06 14:15:00|7451.5|7436.5|7451.7|7436.7|7452.2|7437.2|7451.4|7436.4|32
1628259600000|2021-08-06 14:20:00|7451.8|7436.8|7452|7437|7453.3|7438.3|7451.4|7436.4|39
1628259900000|2021-08-06 14:25:00|7451.9|7436.9|7452.3|7437.3|7452.7|7437.7|7451.3|7436.3|26
1628260200000|2021-08-06 14:30:00|7452.2|7437.2|7452|7437|7452.4|7437.4|7452|7437|22
1628260500000|2021-08-06 14:35:00|7452.1|7437.1|7451.9|7436.9|7453|7438|7451.9|7436.9|22
1628260800000|2021-08-06 14:40:00|7452|7437|7453.3|7438.3|7453.4|7438.4|7451.7|7436.7|26
1628261100000|2021-08-06 14:45:00|7453.4|7438.4|7453.5|7438.5|7453.7|7438.7|7453.3|7438.3|35
1628261400000|2021-08-06 14:50:00|7453.4|7438.4|7454.2|7439.2|7454.8|7439.8|7453.3|7438.3|41
1628261700000|2021-08-06 14:55:00|7454.3|7439.3|7455.7|7440.7|7459|7444|7454.2|7439.2|68
1628262000000|2021-08-06 15:00:00|7455.8|7440.8|7454.5|7439.5|7457.4|7442.4|7454.3|7439.3|70
1628262300000|2021-08-06 15:05:00|7454.4|7439.4|7452.4|7437.4|7454.5|7439.5|7452.1|7437.1|56
1628262600000|2021-08-06 15:10:00|7452.1|7437.1|7453.5|7438.5|7453.7|7438.7|7452.1|7437.1|34
1628262900000|2021-08-06 15:15:00|7453.7|7438.7|7453.5|7438.5|7454.1|7439.1|7453.2|7438.2|38
1628263200000|2021-08-06 15:20:00|7453.6|7438.6|7452.6|7437.6|7453.6|7438.6|7451.9|7436.9|55
1628263500000|2021-08-06 15:25:00|7452.7|7437.7|7451.9|7436.9|7453.4|7438.4|7451.1|7436.1|89
1628263800000|2021-08-06 15:30:00|7451.8|7436.8|7451.9|7436.9|7452.1|7437.1|7451.7|7436.7|35
1628264100000|2021-08-06 15:35:00|7452|7437|7451.9|7436.9|7452|7437|7451.6|7436.6|30
1628264400000|2021-08-06 15:40:00|7452.5|7437.5|7456.2|7441.2|7456.8|7441.8|7452.5|7437.5|52
1628264700000|2021-08-06 15:45:00|7456.1|7441.1|7454.7|7439.7|7456.2|7441.2|7454.2|7439.2|29
1628265000000|2021-08-06 15:50:00|7454.8|7439.8|7454.7|7439.7|7454.9|7439.9|7454.7|7439.7|17
1628265300000|2021-08-06 15:55:00|7454.5|7439.5|7454.8|7439.8|7455|7440|7453.9|7438.9|24
1628265600000|2021-08-06 16:00:00|7454.6|7439.6|7454.7|7439.7|7454.9|7439.9|7454.4|7439.4|19
1628265900000|2021-08-06 16:05:00|7454.8|7439.8|7455.9|7440.9|7456|7441|7454.7|7439.7|27
1628266200000|2021-08-06 16:10:00|7455.8|7440.8|7454.9|7439.9|7457.3|7442.3|7454.8|7439.8|43
1628266500000|2021-08-06 16:15:00|7454.8|7439.8|7456.3|7441.3|7456.6|7441.6|7454.8|7439.8|15
1628266800000|2021-08-06 16:20:00|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7455.8|7440.8|22
1628267100000|2021-08-06 16:25:00|7456.4|7441.4|7456.3|7441.3|7456.5|7441.5|7456.1|7441.1|13
1628267400000|2021-08-06 16:30:00|7456.4|7441.4|7455.7|7440.7|7456.4|7441.4|7455.5|7440.5|23
1628268000000|2021-08-06 16:40:00|7455.8|7440.8|7455.5|7440.5|7455.9|7440.9|7455.4|7440.4|25
1628268300000|2021-08-06 16:45:00|7455.6|7440.6|7455.8|7440.8|7456|7441|7455.4|7440.4|22
1628268600000|2021-08-06 16:50:00|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|7455.7|7440.7|1
1628268900000|2021-08-06 16:55:00|7455.8|7440.8|7455.2|7440.2|7455.9|7440.9|7455.1|7440.1|23
1628269200000|2021-08-06 17:00:00|7455.1|7440.1|7455|7440|7455.4|7440.4|7455|7440|59
1628269500000|2021-08-06 17:05:00|7455.2|7440.2|7455.4|7440.4|7455.5|7440.5|7454.9|7439.9|63
1628269800000|2021-08-06 17:10:00|7455.2|7440.2|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|10
1628270100000|2021-08-06 17:15:00|7455|7440|7454.4|7439.4|7455|7440|7454.4|7439.4|7
1628270400000|2021-08-06 17:20:00|7454.3|7439.3|7452.4|7437.4|7454.3|7439.3|7451.4|7436.4|25
1628270700000|2021-08-06 17:25:00|7452.6|7437.6|7453|7438|7453|7438|7452.3|7437.3|14
1628271300000|2021-08-06 17:35:00|7452.9|7437.9|7452.6|7437.6|7453|7438|7452.5|7437.5|7
1628271600000|2021-08-06 17:40:00|7452.5|7437.5|7453.2|7438.2|7453.2|7438.2|7452.4|7437.4|12
1628271900000|2021-08-06 17:45:00|7452.7|7437.7|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|2
1628272200000|2021-08-06 17:50:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7453.3|7438.3|6
1628272500000|2021-08-06 17:55:00|7453.4|7438.4|7453|7438|7453.4|7438.4|7452.6|7437.6|50
1628272800000|2021-08-06 18:00:00|7453.2|7438.2|7453.4|7438.4|7453.4|7438.4|7452.8|7437.8|16
1628273100000|2021-08-06 18:05:00|7453.2|7438.2|7453|7438|7453.2|7438.2|7453|7438|2
1628273400000|2021-08-06 18:10:00|7453.1|7438.1|7453.4|7438.4|7453.4|7438.4|7453.1|7438.1|3
1628274000000|2021-08-06 18:20:00|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|7453.6|7438.6|1
1628274600000|2021-08-06 18:30:00|7453.7|7438.7|7454.4|7439.4|7454.5|7439.5|7453.7|7438.7|6
1628274900000|2021-08-06 18:35:00|7454.5|7439.5|7454.6|7439.6|7454.6|7439.6|7454.5|7439.5|2
1628275200000|2021-08-06 18:40:00|7454.7|7439.7|7455.9|7440.9|7456.6|7441.6|7454.5|7439.5|15
1628275800000|2021-08-06 18:50:00|7456|7441|7456|7441|7456|7441|7456|7441|1
1628276400000|2021-08-06 19:00:00|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|7456.1|7441.1|1
1628276700000|2021-08-06 19:05:00|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|7455.9|7440.9|1
1628277000000|2021-08-06 19:10:00|7455.8|7440.8|7456|7441|7456.1|7441.1|7455.8|7440.8|9
1628277300000|2021-08-06 19:15:00|7455.9|7440.9|7455.6|7440.6|7455.9|7440.9|7455.6|7440.6|3
1628277600000|2021-08-06 19:20:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1628278200000|2021-08-06 19:30:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455.1|7440.1|2
1628278500000|2021-08-06 19:35:00|7454.9|7439.9|7454.9|7439.9|7455|7440|7454.9|7439.9|3
1628279100000|2021-08-06 19:45:00|7455|7440|7454.9|7439.9|7455|7440|7454.9|7439.9|2
1628279400000|2021-08-06 19:50:00|7455|7440|7455.2|7440.2|7455.3|7440.3|7454.9|7439.9|8
1628279700000|2021-08-06 19:55:00|7455.3|7440.3|7460.3|7435.3|7460.3|7440.3|7455.2|7435.3|3
1628472600000|2021-08-09 01:30:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1628477100000|2021-08-09 02:45:00|7465.5|7440.5|7460.5|7435.5|7465.5|7440.5|7459.1|7434.1|21
1628477400000|2021-08-09 02:50:00|7461.2|7436.2|7464.1|7439.1|7465|7440|7461.2|7436.2|7
1628478000000|2021-08-09 03:00:00|7463.8|7438.8|7458.2|7433.2|7464.1|7439.1|7458.2|7433.2|42
1628478300000|2021-08-09 03:05:00|7458.1|7433.1|7458.3|7433.3|7458.3|7433.3|7458.1|7433.1|2
1628478600000|2021-08-09 03:10:00|7458.2|7433.2|7459.3|7434.3|7459.3|7434.3|7458.1|7433.1|8
1628478900000|2021-08-09 03:15:00|7459.4|7434.4|7459.5|7434.5|7459.6|7434.6|7459.4|7434.4|5
1628479200000|2021-08-09 03:20:00|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|7459.6|7434.6|1
1628479500000|2021-08-09 03:25:00|7459.5|7434.5|7460.1|7435.1|7460.1|7435.1|7459.5|7434.5|3
1628479800000|2021-08-09 03:30:00|7460.6|7435.6|7459.9|7434.9|7461.8|7436.8|7459.7|7434.7|80
1628480100000|2021-08-09 03:35:00|7455|7440|7454.6|7439.6|7455|7440|7454.3|7439.3|50
1628480400000|2021-08-09 03:40:00|7454.7|7439.7|7455.9|7440.9|7456.1|7441.1|7454.7|7439.7|22
1628480700000|2021-08-09 03:45:00|7455.4|7440.4|7455.2|7440.2|7455.4|7440.4|7454.1|7439.1|36
1628481000000|2021-08-09 03:50:00|7455.1|7440.1|7455.2|7440.2|7455.3|7440.3|7454.6|7439.6|18
1628481300000|2021-08-09 03:55:00|7455.1|7440.1|7455.3|7440.3|7455.3|7440.3|7455.1|7440.1|9
1628481600000|2021-08-09 04:00:00|7455.1|7440.1|7453.5|7438.5|7455.1|7440.1|7453.4|7438.4|22
1628481900000|2021-08-09 04:05:00|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7452.2|7437.2|41
1628482200000|2021-08-09 04:10:00|7453.5|7438.5|7457.3|7432.3|7457.5|7438.8|7452.6|7432.3|24
1628482500000|2021-08-09 04:15:00|7457.1|7432.1|7453.2|7438.2|7457.1|7438.2|7452.1|7431.6|21
1628482800000|2021-08-09 04:20:00|7453.3|7438.3|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|3
1628483100000|2021-08-09 04:25:00|7453.5|7438.5|7453.6|7438.6|7453.6|7438.6|7453.5|7438.5|2
1628483400000|2021-08-09 04:30:00|7453.3|7438.3|7455.6|7440.6|7455.7|7440.7|7453.2|7438.2|59
1628483700000|2021-08-09 04:35:00|7455.5|7440.5|7455.7|7440.7|7456|7441|7455.1|7440.1|40
1628484000000|2021-08-09 04:40:00|7455.8|7440.8|7456|7441|7456.4|7441.4|7455.5|7440.5|55
1628484300000|2021-08-09 04:45:00|7456.1|7441.1|7454.7|7439.7|7456.3|7441.3|7454.7|7439.7|28
1628484600000|2021-08-09 04:50:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.3|7439.3|34
1628484900000|2021-08-09 04:55:00|7454.8|7439.8|7453.6|7438.6|7455|7440|7453.2|7438.2|52
1628485200000|2021-08-09 05:00:00|7453.5|7438.5|7454.2|7439.2|7454.3|7439.3|7453.5|7438.5|23
1628485500000|2021-08-09 05:05:00|7454.5|7439.5|7455.2|7440.2|7455.5|7440.5|7454.3|7439.3|26
1628485800000|2021-08-09 05:10:00|7455.1|7440.1|7455.5|7440.5|7456.4|7441.4|7455.1|7440.1|39
1628486100000|2021-08-09 05:15:00|7455.7|7440.7|7454.1|7439.1|7455.7|7440.7|7454|7439|26
1628486400000|2021-08-09 05:20:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.7|7438.7|23
1628486700000|2021-08-09 05:25:00|7453.9|7438.9|7454.2|7439.2|7454.8|7439.8|7453.9|7438.9|33
1628487000000|2021-08-09 05:30:00|7454.1|7439.1|7454.3|7439.3|7454.3|7439.3|7454.1|7439.1|2
1628487300000|2021-08-09 05:35:00|7454.4|7439.4|7455.8|7440.8|7456|7441|7454.3|7439.3|32
1628487600000|2021-08-09 05:40:00|7456.2|7441.2|7455.7|7440.7|7456.2|7441.2|7454.9|7439.9|33
1628487900000|2021-08-09 05:45:00|7455.6|7440.6|7455.4|7440.4|7455.7|7440.7|7455.1|7440.1|13
1628488200000|2021-08-09 05:50:00|7455.3|7440.3|7455.4|7440.4|7455.8|7440.8|7455.3|7440.3|7
1628488500000|2021-08-09 05:55:00|7455.7|7440.7|7453.9|7438.9|7455.7|7440.7|7453.8|7438.8|12
1628488800000|2021-08-09 06:00:00|7454.1|7439.1|7454.7|7439.7|7455.1|7440.1|7454.1|7439.1|15
1628489100000|2021-08-09 06:05:00|7454.6|7439.6|7454.6|7439.6|7454.9|7439.9|7454.1|7439.1|36
1628489400000|2021-08-09 06:10:00|7454.5|7439.5|7454.4|7439.4|7454.6|7439.6|7454.1|7439.1|19
1628489700000|2021-08-09 06:15:00|7454.3|7439.3|7454.4|7439.4|7454.7|7439.7|7454.1|7439.1|21
1628490000000|2021-08-09 06:20:00|7454.5|7439.5|7454.7|7439.7|7454.8|7439.8|7454.4|7439.4|10
1628490300000|2021-08-09 06:25:00|7454.6|7439.6|7454.9|7439.9|7455|7440|7454.1|7439.1|52
1628490600000|2021-08-09 06:30:00|7455|7440|7455.1|7440.1|7455.3|7440.3|7454.8|7439.8|44
1628490900000|2021-08-09 06:35:00|7455.2|7440.2|7454.7|7439.7|7455.2|7440.2|7454.4|7439.4|17
1628491200000|2021-08-09 06:40:00|7455|7440|7455.2|7440.2|7455.2|7440.2|7455|7440|3
1628491500000|2021-08-09 06:45:00|7455.1|7440.1|7455|7440|7455.2|7440.2|7455|7440|3
1628491800000|2021-08-09 06:50:00|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455|7440|12
1628492100000|2021-08-09 06:55:00|7456.1|7441.1|7456|7441|7456.6|7441.6|7456|7441|23
1628492400000|2021-08-09 07:00:00|7456.1|7441.1|7454.5|7439.5|7456.1|7441.1|7454.1|7439.1|55
1628492700000|2021-08-09 07:05:00|7454.4|7439.4|7455.7|7440.7|7455.7|7440.7|7454.4|7439.4|57
1628493000000|2021-08-09 07:10:00|7455.6|7440.6|7455.8|7440.8|7458.1|7443.1|7455.6|7440.6|60
1628493300000|2021-08-09 07:15:00|7455.9|7440.9|7456.7|7441.7|7457|7442|7455.9|7440.9|32
1628493600000|2021-08-09 07:20:00|7456.8|7441.8|7456.2|7441.2|7456.8|7441.8|7455.9|7440.9|44
1628493900000|2021-08-09 07:25:00|7456.1|7441.1|7455.1|7440.1|7456.2|7441.2|7454.4|7439.4|52
1628494200000|2021-08-09 07:30:00|7454.9|7439.9|7454.6|7439.6|7455|7440|7454.5|7439.5|34
1628494500000|2021-08-09 07:35:00|7454.7|7439.7|7454.3|7439.3|7454.9|7439.9|7454.1|7439.1|49
1628494800000|2021-08-09 07:40:00|7454.4|7439.4|7454.4|7439.4|7454.4|7439.4|7453.4|7438.4|38
1628495100000|2021-08-09 07:45:00|7454.3|7439.3|7453.8|7438.8|7454.5|7439.5|7453.5|7438.5|57
1628495400000|2021-08-09 07:50:00|7453.7|7438.7|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|12
1628495700000|2021-08-09 07:55:00|7454.4|7439.4|7456.7|7441.7|7456.7|7441.7|7454.4|7439.4|33
1628496000000|2021-08-09 08:00:00|7456.6|7441.6|7457|7442|7457.2|7442.2|7456.6|7441.6|35
1628496300000|2021-08-09 08:05:00|7457.1|7442.1|7458.9|7443.9|7459|7444|7456.9|7441.9|74
1628496600000|2021-08-09 08:10:00|7459|7444|7459.7|7444.7|7460.3|7445.3|7458.8|7443.8|70
1628496900000|2021-08-09 08:15:00|7459.8|7444.8|7458.6|7443.6|7460.1|7445.1|7458.1|7443.1|87
1628497200000|2021-08-09 08:20:00|7458.2|7443.2|7458.4|7443.4|7458.6|7443.6|7457.2|7442.2|40
1628497500000|2021-08-09 08:25:00|7458.3|7443.3|7457.8|7442.8|7458.3|7443.3|7457.5|7442.5|43
1628497800000|2021-08-09 08:30:00|7457.5|7442.5|7457.6|7442.6|7458.2|7443.2|7457.2|7442.2|49
1628498100000|2021-08-09 08:35:00|7457.4|7442.4|7457.2|7442.2|7457.8|7442.8|7457.2|7442.2|52
1628498400000|2021-08-09 08:40:00|7457.3|7442.3|7455.7|7440.7|7457.3|7442.3|7455.6|7440.6|19
1628498700000|2021-08-09 08:45:00|7455.8|7440.8|7456.5|7441.5|7456.6|7441.6|7455.5|7440.5|55
1628499000000|2021-08-09 08:50:00|7456.6|7441.6|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|28
1628499300000|2021-08-09 08:55:00|7457.8|7442.8|7459|7444|7459|7444|7457.7|7442.7|17
1628499600000|2021-08-09 09:00:00|7458.8|7443.8|7459.1|7444.1|7459.3|7444.3|7458.7|7443.7|6
1628499900000|2021-08-09 09:05:00|7459.5|7444.5|7458.8|7443.8|7459.6|7444.6|7458.8|7443.8|6
1628500200000|2021-08-09 09:10:00|7459|7444|7458.6|7443.6|7459.1|7444.1|7458.2|7443.2|44
1628500500000|2021-08-09 09:15:00|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|36
1628500800000|2021-08-09 09:20:00|7458.8|7443.8|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|14
1628501100000|2021-08-09 09:25:00|7458.8|7443.8|7458.8|7443.8|7459.1|7444.1|7458.6|7443.6|34
1628501400000|2021-08-09 09:30:00|7458.7|7443.7|7459.5|7444.5|7459.5|7444.5|7458.2|7443.2|35
1628501700000|2021-08-09 09:35:00|7459.6|7444.6|7460.7|7445.7|7460.7|7445.7|7459.5|7444.5|23
1628502000000|2021-08-09 09:40:00|7460.4|7445.4|7460.5|7445.5|7460.7|7445.7|7460.2|7445.2|17
1628502300000|2021-08-09 09:45:00|7460.4|7445.4|7460.6|7445.6|7461|7446|7460|7445|18
1628502600000|2021-08-09 09:50:00|7460.7|7445.7|7460.1|7445.1|7460.7|7445.7|7460|7445|29
1628502900000|2021-08-09 09:55:00|7460|7445|7458.6|7443.6|7460|7445|7458.6|7443.6|12
1628503200000|2021-08-09 10:00:00|7458.7|7443.7|7458.8|7443.8|7458.8|7443.8|7458.2|7443.2|9
1628503500000|2021-08-09 10:05:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.8|7443.8|17
1628503800000|2021-08-09 10:10:00|7459.5|7444.5|7458.9|7443.9|7459.6|7444.6|7458.9|7443.9|11
1628504100000|2021-08-09 10:15:00|7458.8|7443.8|7461.2|7446.2|7461.2|7446.2|7458.8|7443.8|48
1628504400000|2021-08-09 10:20:00|7461.1|7446.1|7460.8|7445.8|7461.3|7446.3|7460.8|7445.8|20
1628504700000|2021-08-09 10:25:00|7460.7|7445.7|7461.5|7446.5|7461.7|7446.7|7460.5|7445.5|18
1628505000000|2021-08-09 10:30:00|7461.4|7446.4|7461.3|7446.3|7461.5|7446.5|7461.2|7446.2|24
1628505300000|2021-08-09 10:35:00|7461.2|7446.2|7461|7446|7461.2|7446.2|7460.9|7445.9|7
1628505600000|2021-08-09 10:40:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1628506200000|2021-08-09 10:50:00|7460.8|7445.8|7459.7|7444.7|7460.8|7445.8|7459.3|7444.3|36
1628506500000|2021-08-09 10:55:00|7459.6|7444.6|7461|7446|7461|7446|7459.6|7444.6|23
1628506800000|2021-08-09 11:00:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.6|7445.6|4
1628507100000|2021-08-09 11:05:00|7460.6|7445.6|7459.5|7444.5|7460.7|7445.7|7459.1|7444.1|20
1628507700000|2021-08-09 11:15:00|7459.6|7444.6|7459.3|7444.3|7459.9|7444.9|7459.3|7444.3|31
1628508000000|2021-08-09 11:20:00|7459.5|7444.5|7457.5|7442.5|7459.5|7444.5|7457.5|7442.5|39
1628508300000|2021-08-09 11:25:00|7458|7443|7457.4|7442.4|7459.2|7444.2|7457.4|7442.4|62
1628508600000|2021-08-09 11:30:00|7456.9|7441.9|7461.5|7436.5|7463.6|7443.1|7456.6|7436.5|13
1628508900000|2021-08-09 11:35:00|7461.4|7436.4|7462.5|7437.5|7462.5|7437.5|7461.4|7436.4|5
1628509800000|2021-08-09 11:50:00|7462.8|7437.8|7458.3|7443.3|7463.2|7443.8|7457.7|7437.8|86
1628510100000|2021-08-09 11:55:00|7458.2|7443.2|7455.5|7440.5|7463.2|7443.7|7455|7437.9|135
1628510400000|2021-08-09 12:00:00|7455.4|7440.4|7454|7439|7455.4|7440.4|7453.2|7438.2|36
1628510700000|2021-08-09 12:05:00|7454.3|7439.3|7454.8|7439.8|7454.8|7439.8|7454.1|7439.1|29
1628511000000|2021-08-09 12:10:00|7454.7|7439.7|7455.6|7440.6|7456|7441|7454.7|7439.7|42
1628511300000|2021-08-09 12:15:00|7455.4|7440.4|7456.4|7441.4|7460.8|7441.4|7455.2|7435|97
1628511600000|2021-08-09 12:20:00|7456.1|7441.1|7455.9|7440.9|7460|7441.3|7454.9|7434.8|68
1628511900000|2021-08-09 12:25:00|7456|7441|7455.4|7440.4|7456|7441|7455|7440|41
1628512200000|2021-08-09 12:30:00|7455.3|7440.3|7455.4|7440.4|7455.5|7440.5|7454.8|7439.8|33
1628512500000|2021-08-09 12:35:00|7455.7|7440.7|7456.5|7441.5|7456.7|7441.7|7455.1|7440.1|79
1628512800000|2021-08-09 12:40:00|7456.4|7441.4|7457.2|7442.2|7457.4|7442.4|7456.1|7441.1|59
1628513100000|2021-08-09 12:45:00|7457.3|7442.3|7457.1|7442.1|7457.7|7442.7|7456.9|7441.9|84
1628513400000|2021-08-09 12:50:00|7457|7442|7457|7442|7457.3|7442.3|7456.4|7441.4|46
1628513700000|2021-08-09 12:55:00|7456.6|7441.6|7455.3|7440.3|7457|7442|7455.3|7440.3|78
1628514000000|2021-08-09 13:00:00|7455.4|7440.4|7455.3|7440.3|7455.7|7440.7|7454.9|7439.9|43
1628514300000|2021-08-09 13:05:00|7455.9|7440.9|7455.7|7440.7|7456.7|7441.7|7455.2|7440.2|18
1628514600000|2021-08-09 13:10:00|7455.4|7440.4|7455.5|7440.5|7455.5|7440.5|7454.9|7439.9|8
1628515200000|2021-08-09 13:20:00|7455.6|7440.6|7456.6|7441.6|7456.6|7441.6|7455.5|7440.5|17
1628515500000|2021-08-09 13:25:00|7456.7|7441.7|7456.5|7441.5|7456.7|7441.7|7456.3|7441.3|15
1628515800000|2021-08-09 13:30:00|7456.4|7441.4|7459.7|7444.7|7459.7|7444.7|7456.4|7441.4|55
1628516100000|2021-08-09 13:35:00|7459.8|7444.8|7458.2|7443.2|7459.9|7444.9|7458|7443|60
1628516400000|2021-08-09 13:40:00|7458.3|7443.3|7460.3|7445.3|7465.6|7445.6|7458.3|7439.1|45
1628516700000|2021-08-09 13:45:00|7460.2|7445.2|7459.3|7444.3|7460.5|7445.5|7457.2|7442.2|65
1628517000000|2021-08-09 13:50:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.5|7444.5|5
1628517300000|2021-08-09 13:55:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|6
1628517600000|2021-08-09 14:00:00|7459.8|7444.8|7460.9|7445.9|7461.3|7446.3|7459.8|7444.8|26
1628517900000|2021-08-09 14:05:00|7460.8|7445.8|7461.4|7446.4|7461.5|7446.5|7460.8|7445.8|10
1628518200000|2021-08-09 14:10:00|7461.3|7446.3|7462.2|7447.2|7462.3|7447.3|7460.9|7445.9|13
1628518500000|2021-08-09 14:15:00|7462.1|7447.1|7463|7448|7463.1|7448.1|7462.1|7447.1|15
1628518800000|2021-08-09 14:20:00|7463.4|7448.4|7464.9|7449.9|7464.9|7449.9|7463.2|7448.2|59
1628519100000|2021-08-09 14:25:00|7465.2|7450.2|7463.9|7448.9|7465.2|7450.2|7463.7|7448.7|19
1628519400000|2021-08-09 14:30:00|7464|7449|7465.7|7450.7|7466.8|7451.8|7463.8|7448.8|27
1628519700000|2021-08-09 14:35:00|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.7|7450.7|11
1628520000000|2021-08-09 14:40:00|7465.7|7450.7|7466.9|7451.9|7466.9|7451.9|7465.7|7450.7|13
1628520300000|2021-08-09 14:45:00|7466.8|7451.8|7467.7|7452.7|7467.9|7452.9|7464.9|7449.9|43
1628520600000|2021-08-09 14:50:00|7467.8|7452.8|7467.8|7452.8|7470|7455|7467.7|7452.7|48
1628520900000|2021-08-09 14:55:00|7468|7453|7480.4|7455.4|7480.9|7458.9|7468|7453|62
1628521200000|2021-08-09 15:00:00|7480.2|7455.2|7477.7|7462.7|7493.7|7468.7|7476.3|7454.4|152
1628521500000|2021-08-09 15:05:00|7477.8|7462.8|7479.8|7464.8|7487.3|7465.6|7477|7457.3|106
1628521800000|2021-08-09 15:10:00|7480|7465|7478.4|7463.4|7480|7465|7477.7|7462.7|48
1628522100000|2021-08-09 15:15:00|7478.5|7463.5|7478.1|7463.1|7478.5|7463.5|7477.6|7462.6|27
1628522400000|2021-08-09 15:20:00|7478.2|7463.2|7476.6|7461.6|7478.2|7463.2|7476.6|7461.6|32
1628522700000|2021-08-09 15:25:00|7476.5|7461.5|7474.5|7459.5|7476.5|7461.5|7473.9|7458.9|35
1628523000000|2021-08-09 15:30:00|7474.4|7459.4|7476.7|7461.7|7476.9|7461.9|7474.4|7459.4|23
1628523300000|2021-08-09 15:35:00|7476.8|7461.8|7477.3|7462.3|7477.3|7462.3|7476.4|7461.4|17
1628523600000|2021-08-09 15:40:00|7477.2|7462.2|7476.2|7461.2|7478|7463|7476.2|7461.2|46
1628523900000|2021-08-09 15:45:00|7476.3|7461.3|7476.4|7461.4|7477.5|7462.5|7476.3|7461.3|26
1628524200000|2021-08-09 15:50:00|7476.3|7461.3|7476.7|7461.7|7476.8|7461.8|7475.4|7460.4|26
1628524500000|2021-08-09 15:55:00|7476.6|7461.6|7477.1|7462.1|7477.1|7462.1|7475.8|7460.8|25
1628524800000|2021-08-09 16:00:00|7477.3|7462.3|7478.3|7463.3|7478.5|7463.5|7477.2|7462.2|17
1628525100000|2021-08-09 16:05:00|7478.2|7463.2|7478.8|7463.8|7478.8|7463.8|7478.2|7463.2|27
1628525400000|2021-08-09 16:10:00|7478.7|7463.7|7478.8|7463.8|7484.5|7464.4|7478.5|7459.2|46
1628525700000|2021-08-09 16:15:00|7478.7|7463.7|7478.8|7463.8|7479.1|7464.1|7478.7|7463.7|24
1628526000000|2021-08-09 16:20:00|7478.9|7463.9|7479.4|7464.4|7479.5|7464.5|7478.8|7463.8|38
1628526300000|2021-08-09 16:25:00|7479.5|7464.5|7479.4|7464.4|7479.8|7464.8|7479.4|7464.4|14
1628526600000|2021-08-09 16:30:00|7479.5|7464.5|7478.4|7463.4|7479.6|7464.6|7478.4|7463.4|17
1628526900000|2021-08-09 16:35:00|7478.6|7463.6|7479.8|7464.8|7479.8|7464.8|7478.6|7463.6|12
1628527200000|2021-08-09 16:40:00|7479.7|7464.7|7479.6|7464.6|7479.8|7464.8|7479.6|7464.6|10
1628527500000|2021-08-09 16:45:00|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.8|7464.8|4
1628527800000|2021-08-09 16:50:00|7480.4|7465.4|7480.7|7465.7|7480.8|7465.8|7480|7465|16
1628528100000|2021-08-09 16:55:00|7480.8|7465.8|7480|7465|7481.4|7466.4|7480|7465|10
1628528400000|2021-08-09 17:00:00|7479.5|7464.5|7479.6|7464.6|7479.8|7464.8|7479.5|7464.5|24
1628528700000|2021-08-09 17:05:00|7479.3|7464.3|7479.2|7464.2|7479.5|7464.5|7479.1|7464.1|13
1628529000000|2021-08-09 17:10:00|7479.1|7464.1|7479.2|7464.2|7479.3|7464.3|7479.1|7464.1|12
1628529300000|2021-08-09 17:15:00|7479.3|7464.3|7479.2|7464.2|7479.4|7464.4|7479.1|7464.1|7
1628529600000|2021-08-09 17:20:00|7479.3|7464.3|7479.2|7464.2|7479.4|7464.4|7479.1|7464.1|5
1628529900000|2021-08-09 17:25:00|7479.3|7464.3|7479.3|7464.3|7479.4|7464.4|7479.3|7464.3|15
1628530200000|2021-08-09 17:30:00|7479.4|7464.4|7479.3|7464.3|7479.4|7464.4|7479.2|7464.2|12
1628530500000|2021-08-09 17:35:00|7479.4|7464.4|7478.8|7463.8|7479.9|7464.9|7478.7|7463.7|14
1628530800000|2021-08-09 17:40:00|7478.7|7463.7|7478.8|7463.8|7478.9|7463.9|7478.7|7463.7|4
1628531100000|2021-08-09 17:45:00|7478.9|7463.9|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|11
1628531400000|2021-08-09 17:50:00|7478.8|7463.8|7478.9|7463.9|7478.9|7463.9|7478.8|7463.8|8
1628531700000|2021-08-09 17:55:00|7478.8|7463.8|7478.6|7463.6|7478.9|7463.9|7478.6|7463.6|5
1628532000000|2021-08-09 18:00:00|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.7|7463.7|4
1628532300000|2021-08-09 18:05:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.5|7463.5|7
1628533800000|2021-08-09 18:30:00|7478.7|7463.7|7477.7|7462.7|7478.8|7463.8|7477.7|7462.7|5
1628534100000|2021-08-09 18:35:00|7478|7463|7478.1|7463.1|7478.1|7463.1|7478|7463|2
1628534400000|2021-08-09 18:40:00|7478.3|7463.3|7478.4|7463.4|7478.4|7463.4|7478.3|7463.3|4
1628535300000|2021-08-09 18:55:00|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|7478.6|7463.6|1
1628535600000|2021-08-09 19:00:00|7478.5|7463.5|7479|7464|7479|7464|7478.5|7463.5|9
1628535900000|2021-08-09 19:05:00|7479.1|7464.1|7479|7464|7479.3|7464.3|7479|7464|5
1628536200000|2021-08-09 19:10:00|7479.1|7464.1|7479|7464|7479.1|7464.1|7479|7464|4
1628537100000|2021-08-09 19:25:00|7478.9|7463.9|7478.4|7463.4|7478.9|7463.9|7478.4|7463.4|3
1628537400000|2021-08-09 19:30:00|7478.5|7463.5|7478.6|7463.6|7478.6|7463.6|7478.5|7463.5|2
1628538300000|2021-08-09 19:45:00|7478.8|7463.8|7478.8|7463.8|7478.9|7463.9|7478.8|7463.8|3
1628538900000|2021-08-09 19:55:00|7479.1|7464.1|7480.6|7465.6|7488.9|7467.6|7479.1|7460.6|23
1628559000000|2021-08-10 01:30:00|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|7480.1|7455.1|1
1628559600000|2021-08-10 01:40:00|7480.8|7455.8|7480.9|7455.9|7481.1|7456.1|7480.8|7455.8|5
1628560500000|2021-08-10 01:55:00|7481|7456|7481|7456|7481|7456|7481|7456|1
1628560800000|2021-08-10 02:00:00|7481.2|7456.2|7483.2|7458.2|7483.7|7458.7|7481.1|7456.1|13
1628561100000|2021-08-10 02:05:00|7483.1|7458.1|7482.7|7457.7|7483.1|7458.1|7482.7|7457.7|11
1628561400000|2021-08-10 02:10:00|7482.9|7457.9|7483.1|7458.1|7483.1|7458.1|7482.9|7457.9|2
1628562300000|2021-08-10 02:25:00|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|7482.8|7457.8|1
1628563200000|2021-08-10 02:40:00|7482.9|7457.9|7483.7|7458.7|7483.7|7458.7|7482|7457|11
1628563500000|2021-08-10 02:45:00|7483.8|7458.8|7483.6|7458.6|7483.8|7458.8|7483.6|7458.6|2
1628564100000|2021-08-10 02:55:00|7483.5|7458.5|7483.4|7458.4|7483.5|7458.5|7483.4|7458.4|2
1628565000000|2021-08-10 03:10:00|7483|7458|7483.3|7458.3|7483.3|7458.3|7482.1|7457.1|5
1628565900000|2021-08-10 03:25:00|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|7483.5|7458.5|1
1628566200000|2021-08-10 03:30:00|7483.1|7458.1|7474|7459|7483.1|7459|7473.2|7452.8|114
1628566500000|2021-08-10 03:35:00|7473.8|7458.8|7473.2|7458.2|7474.5|7459.5|7473.2|7458.2|30
1628566800000|2021-08-10 03:40:00|7473.4|7458.4|7473|7458|7474|7459|7473|7458|17
1628567100000|2021-08-10 03:45:00|7472.8|7457.8|7471.4|7456.4|7472.9|7457.9|7471.2|7456.2|21
1628567400000|2021-08-10 03:50:00|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|7471.3|7456.3|1
1628567700000|2021-08-10 03:55:00|7471.2|7456.2|7471.3|7456.3|7471.7|7456.7|7471|7456|23
1628568000000|2021-08-10 04:00:00|7471.4|7456.4|7472.8|7457.8|7473.1|7458.1|7471.4|7456.4|31
1628568300000|2021-08-10 04:05:00|7472.7|7457.7|7473.7|7458.7|7474.1|7459.1|7472.7|7457.7|22
1628568600000|2021-08-10 04:10:00|7473.5|7458.5|7473.9|7458.9|7473.9|7458.9|7473.1|7458.1|27
1628568900000|2021-08-10 04:15:00|7473.7|7458.7|7473.7|7458.7|7474|7459|7473.7|7458.7|6
1628569200000|2021-08-10 04:20:00|7472.8|7457.8|7472.3|7457.3|7472.8|7457.8|7472.3|7457.3|12
1628569500000|2021-08-10 04:25:00|7472.6|7457.6|7474.3|7459.3|7474.8|7459.8|7472.6|7457.6|24
1628569800000|2021-08-10 04:30:00|7474.2|7459.2|7472.9|7457.9|7474.3|7459.3|7472.2|7457.2|81
1628570100000|2021-08-10 04:35:00|7473|7458|7479.7|7464.7|7480.6|7465.6|7472.8|7457.8|173
1628570400000|2021-08-10 04:40:00|7479.9|7464.9|7476.6|7461.6|7480.7|7465.7|7476.6|7461.6|113
1628570700000|2021-08-10 04:45:00|7476.5|7461.5|7477.1|7462.1|7477.2|7462.2|7474.2|7459.2|92
1628571000000|2021-08-10 04:50:00|7477.2|7462.2|7476.4|7461.4|7477.3|7462.3|7474.9|7459.9|95
1628571300000|2021-08-10 04:55:00|7476.5|7461.5|7474.5|7459.5|7476.6|7461.6|7474.5|7459.5|48
1628571600000|2021-08-10 05:00:00|7474.6|7459.6|7475|7460|7475.3|7460.3|7474.5|7459.5|40
1628571900000|2021-08-10 05:05:00|7474.9|7459.9|7474.9|7459.9|7475.8|7460.8|7474.4|7459.4|40
1628572200000|2021-08-10 05:10:00|7475|7460|7474.5|7459.5|7475.6|7460.6|7474.5|7459.5|56
1628572500000|2021-08-10 05:15:00|7474.6|7459.6|7472.8|7457.8|7474.8|7459.8|7472.8|7457.8|29
1628572800000|2021-08-10 05:20:00|7472.9|7457.9|7472|7457|7472.9|7457.9|7471.4|7456.4|68
1628573100000|2021-08-10 05:25:00|7472.1|7457.1|7471|7456|7472.5|7457.5|7471|7456|58
1628573400000|2021-08-10 05:30:00|7470.8|7455.8|7469.1|7454.1|7470.8|7455.8|7467.6|7452.6|96
1628573700000|2021-08-10 05:35:00|7469|7454|7469.5|7454.5|7469.9|7454.9|7468.3|7453.3|82
1628574000000|2021-08-10 05:40:00|7469.6|7454.6|7469.8|7454.8|7469.9|7454.9|7468.1|7453.1|64
1628574300000|2021-08-10 05:45:00|7469.7|7454.7|7469|7454|7470.1|7455.1|7469|7454|29
1628574600000|2021-08-10 05:50:00|7469.1|7454.1|7468.4|7453.4|7469.3|7454.3|7468.2|7453.2|35
1628574900000|2021-08-10 05:55:00|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.6|7452.6|21
1628575200000|2021-08-10 06:00:00|7467.9|7452.9|7468.8|7453.8|7469.7|7454.7|7467.9|7452.9|64
1628575500000|2021-08-10 06:05:00|7468.7|7453.7|7469.6|7454.6|7470.1|7455.1|7468.7|7453.7|37
1628575800000|2021-08-10 06:10:00|7469.5|7454.5|7469.8|7454.8|7470.2|7455.2|7469.2|7454.2|35
1628576100000|2021-08-10 06:15:00|7469.7|7454.7|7470.8|7455.8|7470.9|7455.9|7469.7|7454.7|43
1628576400000|2021-08-10 06:20:00|7470.7|7455.7|7470.3|7455.3|7470.7|7455.7|7469.7|7454.7|28
1628576700000|2021-08-10 06:25:00|7470.2|7455.2|7470.2|7455.2|7470.4|7455.4|7470|7455|29
1628577000000|2021-08-10 06:30:00|7470|7455|7470|7455|7470.4|7455.4|7469.7|7454.7|36
1628577300000|2021-08-10 06:35:00|7469.7|7454.7|7469.7|7454.7|7470|7455|7469.6|7454.6|35
1628577600000|2021-08-10 06:40:00|7469.8|7454.8|7468.9|7453.9|7470|7455|7468.9|7453.9|39
1628577900000|2021-08-10 06:45:00|7469|7454|7467.9|7452.9|7469|7454|7467.6|7452.6|34
1628578200000|2021-08-10 06:50:00|7467.8|7452.8|7465.2|7450.2|7467.9|7452.9|7464.6|7449.6|64
1628578500000|2021-08-10 06:55:00|7465|7450|7466.5|7451.5|7466.9|7451.9|7464.9|7449.9|66
1628578800000|2021-08-10 07:00:00|7466.2|7451.2|7467.3|7452.3|7468.4|7453.4|7465.1|7450.1|93
1628579100000|2021-08-10 07:05:00|7467.1|7452.1|7466.5|7451.5|7467.2|7452.2|7466.2|7451.2|49
1628579400000|2021-08-10 07:10:00|7466.3|7451.3|7467.5|7452.5|7467.6|7452.6|7465.9|7450.9|66
1628579700000|2021-08-10 07:15:00|7467.6|7452.6|7469.8|7454.8|7469.8|7454.8|7467.6|7452.6|78
1628580000000|2021-08-10 07:20:00|7469.7|7454.7|7468.6|7453.6|7469.8|7454.8|7468.5|7453.5|50
1628580300000|2021-08-10 07:25:00|7468.7|7453.7|7470|7455|7470|7455|7468.6|7453.6|40
1628580600000|2021-08-10 07:30:00|7470.1|7455.1|7472.2|7457.2|7472.2|7457.2|7469.7|7454.7|81
1628580900000|2021-08-10 07:35:00|7472.3|7457.3|7473.1|7458.1|7474.1|7459.1|7471.7|7456.7|83
1628581200000|2021-08-10 07:40:00|7473|7458|7473.2|7458.2|7473.5|7458.5|7472|7457|70
1628581500000|2021-08-10 07:45:00|7473.4|7458.4|7474.5|7459.5|7474.7|7459.7|7473.2|7458.2|41
1628581800000|2021-08-10 07:50:00|7474.7|7459.7|7473.2|7458.2|7474.7|7459.7|7472.7|7457.7|47
1628582100000|2021-08-10 07:55:00|7473.4|7458.4|7471.7|7456.7|7473.4|7458.4|7471.5|7456.5|47
1628582400000|2021-08-10 08:00:00|7471.8|7456.8|7472.9|7457.9|7473|7458|7471.6|7456.6|26
1628582700000|2021-08-10 08:05:00|7473|7458|7471.5|7456.5|7473.3|7458.3|7471.2|7456.2|32
1628583000000|2021-08-10 08:10:00|7471.7|7456.7|7471.1|7456.1|7471.9|7456.9|7471|7456|26
1628583300000|2021-08-10 08:15:00|7471.5|7456.5|7470.7|7455.7|7471.9|7456.9|7470.6|7455.6|25
1628583600000|2021-08-10 08:20:00|7470.9|7455.9|7472.6|7457.6|7472.9|7457.9|7470.8|7455.8|61
1628583900000|2021-08-10 08:25:00|7472.5|7457.5|7472.2|7457.2|7472.6|7457.6|7471.1|7456.1|36
1628584200000|2021-08-10 08:30:00|7472.3|7457.3|7473.2|7458.2|7473.2|7458.2|7471.6|7456.6|49
1628584500000|2021-08-10 08:35:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|21
1628584800000|2021-08-10 08:40:00|7474|7459|7473|7458|7474.9|7459.9|7472.7|7457.7|58
1628585100000|2021-08-10 08:45:00|7473.2|7458.2|7474.2|7459.2|7474.2|7459.2|7473.2|7458.2|30
1628585400000|2021-08-10 08:50:00|7473.9|7458.9|7473.4|7458.4|7474.3|7459.3|7473.4|7458.4|20
1628585700000|2021-08-10 08:55:00|7473.6|7458.6|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|20
1628586000000|2021-08-10 09:00:00|7473.3|7458.3|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|9
1628586300000|2021-08-10 09:05:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.5|7458.5|19
1628586600000|2021-08-10 09:10:00|7473.6|7458.6|7473.9|7458.9|7474.1|7459.1|7472.8|7457.8|21
1628586900000|2021-08-10 09:15:00|7473.6|7458.6|7473.3|7458.3|7473.7|7458.7|7473.1|7458.1|21
1628587200000|2021-08-10 09:20:00|7473.2|7458.2|7473.6|7458.6|7474.1|7459.1|7472.9|7457.9|25
1628587500000|2021-08-10 09:25:00|7474|7459|7475.5|7460.5|7475.8|7460.8|7474|7459|30
1628587800000|2021-08-10 09:30:00|7475.6|7460.6|7476.8|7461.8|7476.9|7461.9|7475.4|7460.4|81
1628588100000|2021-08-10 09:35:00|7476.9|7461.9|7476|7461|7476.9|7461.9|7475.5|7460.5|55
1628588400000|2021-08-10 09:40:00|7476.1|7461.1|7477.4|7462.4|7478.2|7463.2|7475.9|7460.9|82
1628588700000|2021-08-10 09:45:00|7477.6|7462.6|7477.6|7462.6|7478.6|7463.6|7477.5|7462.5|35
1628589000000|2021-08-10 09:50:00|7477.7|7462.7|7477.3|7462.3|7477.8|7462.8|7477.3|7462.3|22
1628589300000|2021-08-10 09:55:00|7477.4|7462.4|7475.3|7460.3|7477.4|7462.4|7475.2|7460.2|25
1628589600000|2021-08-10 10:00:00|7475.1|7460.1|7474.5|7459.5|7475.2|7460.2|7474.5|7459.5|29
1628589900000|2021-08-10 10:05:00|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.2|7458.2|45
1628590200000|2021-08-10 10:10:00|7473.6|7458.6|7474.6|7459.6|7474.7|7459.7|7473.5|7458.5|39
1628590500000|2021-08-10 10:15:00|7474.7|7459.7|7474.8|7459.8|7474.8|7459.8|7474.5|7459.5|11
1628590800000|2021-08-10 10:20:00|7474.7|7459.7|7473.7|7458.7|7474.7|7459.7|7473.5|7458.5|12
1628591100000|2021-08-10 10:25:00|7473.6|7458.6|7474|7459|7474|7459|7473.5|7458.5|22
1628591400000|2021-08-10 10:30:00|7473.8|7458.8|7472.7|7457.7|7473.8|7458.8|7472.5|7457.5|15
1628591700000|2021-08-10 10:35:00|7472.6|7457.6|7469.7|7454.7|7472.6|7457.6|7469.5|7454.5|60
1628592000000|2021-08-10 10:40:00|7469.5|7454.5|7470.3|7455.3|7470.6|7455.6|7468|7453|79
1628592300000|2021-08-10 10:45:00|7470.4|7455.4|7468.5|7453.5|7470.7|7455.7|7468.5|7453.5|87
1628592600000|2021-08-10 10:50:00|7468.6|7453.6|7467.6|7452.6|7468.7|7453.7|7467.4|7452.4|54
1628592900000|2021-08-10 10:55:00|7467.7|7452.7|7467.1|7452.1|7467.7|7452.7|7467.1|7452.1|29
1628593200000|2021-08-10 11:00:00|7467.3|7452.3|7467.9|7452.9|7468.4|7453.4|7467.3|7452.3|47
1628593500000|2021-08-10 11:05:00|7468.1|7453.1|7467.9|7452.9|7468.6|7453.6|7467.9|7452.9|17
1628593800000|2021-08-10 11:10:00|7468|7453|7468.6|7453.6|7468.9|7453.9|7467.9|7452.9|33
1628594100000|2021-08-10 11:15:00|7468.5|7453.5|7467.7|7452.7|7468.9|7453.9|7467.1|7452.1|22
1628594400000|2021-08-10 11:20:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|18
1628594700000|2021-08-10 11:25:00|7467.9|7452.9|7469|7454|7469|7454|7467.7|7452.7|15
1628595000000|2021-08-10 11:30:00|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|7469.1|7454.1|1
1628595300000|2021-08-10 11:35:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|1
1628595600000|2021-08-10 11:40:00|7469.4|7454.4|7470.4|7455.4|7478|7457.7|7469.4|7451.8|22
1628595900000|2021-08-10 11:45:00|7470.5|7455.5|7470.3|7455.3|7470.5|7455.5|7470.3|7455.3|3
1628596200000|2021-08-10 11:50:00|7470.5|7455.5|7470.5|7455.5|7470.8|7455.8|7470.5|7455.5|21
1628596500000|2021-08-10 11:55:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7469.9|7454.9|6
1628596800000|2021-08-10 12:00:00|7470.1|7455.1|7470|7455|7470.2|7455.2|7470|7455|6
1628597100000|2021-08-10 12:05:00|7469.9|7454.9|7469.9|7454.9|7470|7455|7469.9|7454.9|5
1628597400000|2021-08-10 12:10:00|7470|7455|7469.7|7454.7|7470|7455|7469.5|7454.5|6
1628597700000|2021-08-10 12:15:00|7469.8|7454.8|7470|7455|7470.2|7455.2|7469.7|7454.7|18
1628598000000|2021-08-10 12:20:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.6|7454.6|7
1628598600000|2021-08-10 12:30:00|7470|7455|7469.9|7454.9|7470.1|7455.1|7469.7|7454.7|17
1628598900000|2021-08-10 12:35:00|7469.8|7454.8|7469.6|7454.6|7469.8|7454.8|7469.5|7454.5|9
1628599200000|2021-08-10 12:40:00|7469.5|7454.5|7469.7|7454.7|7469.7|7454.7|7469.5|7454.5|11
1628599500000|2021-08-10 12:45:00|7469.4|7454.4|7469.5|7454.5|7469.8|7454.8|7468.8|7453.8|94
1628599800000|2021-08-10 12:50:00|7469.6|7454.6|7469.6|7454.6|7469.7|7454.7|7469.5|7454.5|15
1628600100000|2021-08-10 12:55:00|7469.5|7454.5|7469.5|7454.5|7469.8|7454.8|7469.3|7454.3|35
1628600400000|2021-08-10 13:00:00|7469.6|7454.6|7469.7|7454.7|7469.7|7454.7|7469.1|7454.1|27
1628600700000|2021-08-10 13:05:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.7|7454.7|19
1628601000000|2021-08-10 13:10:00|7470.2|7455.2|7470.2|7455.2|7470.7|7455.7|7469.9|7454.9|36
1628601300000|2021-08-10 13:15:00|7470.1|7455.1|7470.5|7455.5|7470.6|7455.6|7469.9|7454.9|25
1628601600000|2021-08-10 13:20:00|7470.4|7455.4|7470.9|7455.9|7471.1|7456.1|7470.1|7455.1|27
1628601900000|2021-08-10 13:25:00|7471|7456|7472.1|7457.1|7472.3|7457.3|7471|7456|15
1628602200000|2021-08-10 13:30:00|7472.2|7457.2|7473.9|7458.9|7474.3|7459.3|7472.2|7457.2|32
1628602500000|2021-08-10 13:35:00|7473.8|7458.8|7473.6|7458.6|7473.8|7458.8|7473.5|7458.5|8
1628602800000|2021-08-10 13:40:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.5|7458.5|23
1628603100000|2021-08-10 13:45:00|7474|7459|7475.7|7460.7|7475.7|7460.7|7474|7459|50
1628603400000|2021-08-10 13:50:00|7475.6|7460.6|7479.8|7464.8|7480.7|7465.7|7475.5|7460.5|78
1628603700000|2021-08-10 13:55:00|7479.6|7464.6|7480.6|7465.6|7481.6|7466.6|7479.1|7464.1|49
1628604000000|2021-08-10 14:00:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.8|7464.8|27
1628604300000|2021-08-10 14:05:00|7480|7465|7479.7|7464.7|7480.8|7465.8|7479.7|7464.7|27
1628604600000|2021-08-10 14:10:00|7479.8|7464.8|7480.1|7465.1|7480.3|7465.3|7479.7|7464.7|32
1628604900000|2021-08-10 14:15:00|7480|7465|7480.2|7465.2|7480.4|7465.4|7479.9|7464.9|26
1628605200000|2021-08-10 14:20:00|7480.1|7465.1|7478|7463|7480.1|7465.1|7478|7463|14
1628605500000|2021-08-10 14:25:00|7477.9|7462.9|7477.1|7462.1|7479.3|7464.3|7476.3|7461.3|46
1628605800000|2021-08-10 14:30:00|7477|7462|7477.1|7462.1|7477.9|7462.9|7476.5|7461.5|43
1628606100000|2021-08-10 14:35:00|7477.2|7462.2|7477.8|7462.8|7477.9|7462.9|7476.9|7461.9|34
1628606400000|2021-08-10 14:40:00|7477.7|7462.7|7479.5|7464.5|7479.6|7464.6|7477.6|7462.6|39
1628606700000|2021-08-10 14:45:00|7479.4|7464.4|7481.2|7466.2|7490.8|7466.3|7479|7461.4|77
1628607000000|2021-08-10 14:50:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7480.9|7465.9|3
1628607300000|2021-08-10 14:55:00|7481.1|7466.1|7481|7466|7481.1|7466.1|7480.3|7465.3|9
1628607600000|2021-08-10 15:00:00|7480.9|7465.9|7481|7466|7481.7|7466.7|7480.9|7465.9|14
1628607900000|2021-08-10 15:05:00|7480.9|7465.9|7481.5|7466.5|7481.5|7466.5|7480.9|7465.9|12
1628608200000|2021-08-10 15:10:00|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|7481.1|7466.1|1
1628608500000|2021-08-10 15:15:00|7480.9|7465.9|7481.2|7466.2|7481.2|7466.2|7480.9|7465.9|8
1628608800000|2021-08-10 15:20:00|7480.8|7465.8|7480|7465|7483.7|7465.8|7476.9|7456.4|42
1628609100000|2021-08-10 15:25:00|7479.7|7464.7|7479.2|7464.2|7484.7|7465.2|7477.7|7459.7|40
1628609400000|2021-08-10 15:30:00|7479.4|7464.4|7480|7465|7480.1|7465.1|7479.4|7464.4|8
1628609700000|2021-08-10 15:35:00|7480.1|7465.1|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|4
1628610000000|2021-08-10 15:40:00|7479.8|7464.8|7479.1|7464.1|7480.6|7465.6|7479.1|7464.1|20
1628610300000|2021-08-10 15:45:00|7479.2|7464.2|7479|7464|7479.9|7464.9|7479|7464|21
1628610600000|2021-08-10 15:50:00|7478.9|7463.9|7479.7|7464.7|7479.9|7464.9|7477.3|7462.3|40
1628610900000|2021-08-10 15:55:00|7479.8|7464.8|7479.4|7464.4|7479.9|7464.9|7479.4|7464.4|9
1628611200000|2021-08-10 16:00:00|7479.3|7464.3|7479.2|7464.2|7479.7|7464.7|7478.7|7463.7|33
1628611500000|2021-08-10 16:05:00|7479.6|7464.6|7479.9|7464.9|7479.9|7464.9|7479.6|7464.6|8
1628611800000|2021-08-10 16:10:00|7479.7|7464.7|7480.1|7465.1|7480.1|7465.1|7479.7|7464.7|2
1628612400000|2021-08-10 16:20:00|7479.8|7464.8|7478.2|7463.2|7479.8|7464.8|7477.9|7462.9|27
1628612700000|2021-08-10 16:25:00|7478.4|7463.4|7477.7|7462.7|7479|7464|7477.2|7462.2|31
1628613000000|2021-08-10 16:30:00|7477.8|7462.8|7476.9|7461.9|7477.8|7462.8|7476.9|7461.9|22
1628613300000|2021-08-10 16:35:00|7476.8|7461.8|7476.9|7461.9|7477|7462|7476.8|7461.8|4
1628613600000|2021-08-10 16:40:00|7477|7462|7476.1|7461.1|7477|7462|7475.9|7460.9|19
1628613900000|2021-08-10 16:45:00|7476|7461|7476|7461|7476.3|7461.3|7475.9|7460.9|7
1628614200000|2021-08-10 16:50:00|7476.1|7461.1|7475.9|7460.9|7476.1|7461.1|7475.7|7460.7|15
1628614500000|2021-08-10 16:55:00|7475.7|7460.7|7475.7|7460.7|7475.9|7460.9|7475.7|7460.7|5
1628614800000|2021-08-10 17:00:00|7475.8|7460.8|7475.7|7460.7|7475.8|7460.8|7475.6|7460.6|10
1628615100000|2021-08-10 17:05:00|7475.6|7460.6|7475.3|7460.3|7475.8|7460.8|7475.3|7460.3|15
1628615400000|2021-08-10 17:10:00|7475.7|7460.7|7475.1|7460.1|7475.7|7460.7|7475.1|7460.1|25
1628615700000|2021-08-10 17:15:00|7475|7460|7475.1|7460.1|7475.1|7460.1|7475|7460|2
1628616000000|2021-08-10 17:20:00|7475.2|7460.2|7475.7|7460.7|7475.7|7460.7|7475.2|7460.2|2
1628616300000|2021-08-10 17:25:00|7475.6|7460.6|7475.4|7460.4|7475.6|7460.6|7475.4|7460.4|2
1628616900000|2021-08-10 17:35:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7475.2|7460.2|6
1628617200000|2021-08-10 17:40:00|7475.3|7460.3|7475.2|7460.2|7475.3|7460.3|7475.2|7460.2|6
1628617500000|2021-08-10 17:45:00|7475.3|7460.3|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|4
1628617800000|2021-08-10 17:50:00|7475.2|7460.2|7475.1|7460.1|7475.3|7460.3|7475.1|7460.1|4
1628618100000|2021-08-10 17:55:00|7475.2|7460.2|7475.1|7460.1|7475.2|7460.2|7475.1|7460.1|2
1628618400000|2021-08-10 18:00:00|7475|7460|7475|7460|7475|7460|7475|7460|1
1628618700000|2021-08-10 18:05:00|7475.1|7460.1|7475|7460|7475.4|7460.4|7474.9|7459.9|7
1628619000000|2021-08-10 18:10:00|7474.9|7459.9|7475.1|7460.1|7475.2|7460.2|7474.8|7459.8|6
1628619300000|2021-08-10 18:15:00|7475|7460|7475.1|7460.1|7475.2|7460.2|7474.7|7459.7|11
1628619600000|2021-08-10 18:20:00|7475|7460|7475.7|7460.7|7475.8|7460.8|7474.8|7459.8|14
1628620200000|2021-08-10 18:30:00|7475.6|7460.6|7475.6|7460.6|7475.7|7460.7|7475.6|7460.6|3
1628620500000|2021-08-10 18:35:00|7475.4|7460.4|7474.1|7459.1|7475.4|7460.4|7472.2|7457.2|48
1628621100000|2021-08-10 18:45:00|7473.8|7458.8|7473.3|7458.3|7473.8|7458.8|7473.3|7458.3|18
1628621400000|2021-08-10 18:50:00|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|7473.4|7458.4|1
1628621700000|2021-08-10 18:55:00|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|7473.8|7458.8|1
1628622000000|2021-08-10 19:00:00|7478.7|7453.7|7478.8|7453.8|7478.8|7453.8|7478.7|7453.7|2
1628622300000|2021-08-10 19:05:00|7478.6|7453.6|7478.7|7453.7|7478.8|7453.8|7478.6|7453.6|3
1628622600000|2021-08-10 19:10:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1628622900000|2021-08-10 19:15:00|7478.9|7453.9|7479.1|7454.1|7479.4|7454.4|7478.9|7453.9|9
1628623500000|2021-08-10 19:25:00|7479|7454|7473|7458|7479|7459.7|7473|7454|32
1628623800000|2021-08-10 19:30:00|7473.2|7458.2|7478.4|7453.4|7478.4|7458.4|7473.2|7453.3|8
1628625300000|2021-08-10 19:55:00|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|7478.3|7453.3|1
1628645400000|2021-08-11 01:30:00|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|7481.6|7456.6|1
1628646600000|2021-08-11 01:50:00|7481|7456|7481|7456|7481.5|7456.5|7481|7456|3
1628648400000|2021-08-11 02:20:00|7481.1|7456.1|7478.1|7453.1|7481.1|7456.1|7478.1|7453.1|3
1628648700000|2021-08-11 02:25:00|7477.4|7452.4|7477.2|7452.2|7477.4|7452.4|7475.9|7450.9|10
1628649000000|2021-08-11 02:30:00|7477.4|7452.4|7480.2|7455.2|7480.2|7455.2|7477.4|7452.4|12
1628649300000|2021-08-11 02:35:00|7479.7|7454.7|7476.6|7451.6|7479.7|7454.7|7476.6|7451.6|8
1628649600000|2021-08-11 02:40:00|7476.7|7451.7|7478|7453|7478.6|7453.6|7476.7|7451.7|21
1628651400000|2021-08-11 03:10:00|7477.6|7452.6|7477|7452|7477.6|7452.6|7477|7452|14
1628651700000|2021-08-11 03:15:00|7477.1|7452.1|7479.5|7454.5|7479.6|7454.6|7477|7452|27
1628652300000|2021-08-11 03:25:00|7479.6|7454.6|7480.4|7455.4|7480.5|7455.5|7479.6|7454.6|7
1628652600000|2021-08-11 03:30:00|7480|7455|7479.4|7454.4|7480|7455|7475.8|7450.8|42
1628652900000|2021-08-11 03:35:00|7474.3|7459.3|7478.9|7453.9|7479.6|7459.3|7474.3|7453.9|14
1628653200000|2021-08-11 03:40:00|7474|7459|7474.7|7459.7|7474.8|7459.8|7473.8|7458.8|11
1628653500000|2021-08-11 03:45:00|7474.4|7459.4|7474.9|7459.9|7474.9|7459.9|7474.4|7459.4|4
1628653800000|2021-08-11 03:50:00|7475.1|7460.1|7475.2|7460.2|7475.3|7460.3|7475.1|7460.1|3
1628654100000|2021-08-11 03:55:00|7474.8|7459.8|7474.9|7459.9|7474.9|7459.9|7474.7|7459.7|5
1628654400000|2021-08-11 04:00:00|7475|7460|7474.4|7459.4|7475|7460|7474.1|7459.1|10
1628654700000|2021-08-11 04:05:00|7474.1|7459.1|7473.7|7458.7|7474.5|7459.5|7473.2|7458.2|26
1628655600000|2021-08-11 04:20:00|7473.4|7458.4|7474.8|7459.8|7474.9|7459.9|7473.2|7458.2|22
1628655900000|2021-08-11 04:25:00|7474.7|7459.7|7474.9|7459.9|7475|7460|7474.5|7459.5|11
1628656200000|2021-08-11 04:30:00|7475.2|7460.2|7474.7|7459.7|7475.8|7460.8|7474.6|7459.6|53
1628656500000|2021-08-11 04:35:00|7474.8|7459.8|7474.9|7459.9|7476.3|7461.3|7474.6|7459.6|53
1628656800000|2021-08-11 04:40:00|7474.8|7459.8|7472.8|7457.8|7474.8|7459.8|7472|7457|71
1628657100000|2021-08-11 04:45:00|7472.9|7457.9|7471.8|7456.8|7473.2|7458.2|7471.8|7456.8|26
1628657400000|2021-08-11 04:50:00|7471.7|7456.7|7472.9|7457.9|7472.9|7457.9|7471.2|7456.2|39
1628657700000|2021-08-11 04:55:00|7472.5|7457.5|7472.9|7457.9|7473.1|7458.1|7472.5|7457.5|18
1628658000000|2021-08-11 05:00:00|7472.6|7457.6|7470.8|7455.8|7472.7|7457.7|7470.1|7455.1|62
1628658300000|2021-08-11 05:05:00|7470.7|7455.7|7471.7|7456.7|7471.8|7456.8|7470.7|7455.7|49
1628658600000|2021-08-11 05:10:00|7472.2|7457.2|7472.9|7457.9|7474.2|7459.2|7472.2|7457.2|40
1628658900000|2021-08-11 05:15:00|7472.8|7457.8|7473|7458|7473.5|7458.5|7472.2|7457.2|45
1628659200000|2021-08-11 05:20:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|39
1628659500000|2021-08-11 05:25:00|7473.8|7458.8|7474.2|7459.2|7475.1|7460.1|7473.7|7458.7|38
1628659800000|2021-08-11 05:30:00|7474.3|7459.3|7474.8|7459.8|7475.5|7460.5|7474.3|7459.3|28
1628660100000|2021-08-11 05:35:00|7474.7|7459.7|7475.3|7460.3|7475.4|7460.4|7474.7|7459.7|39
1628660400000|2021-08-11 05:40:00|7475.4|7460.4|7475.8|7460.8|7476.6|7461.6|7475.4|7460.4|37
1628660700000|2021-08-11 05:45:00|7475.9|7460.9|7475.7|7460.7|7476.9|7461.9|7475.7|7460.7|28
1628661000000|2021-08-11 05:50:00|7475.8|7460.8|7474.3|7459.3|7475.8|7460.8|7473.8|7458.8|46
1628661300000|2021-08-11 05:55:00|7474.5|7459.5|7474.2|7459.2|7474.5|7459.5|7474.1|7459.1|27
1628661600000|2021-08-11 06:00:00|7474.3|7459.3|7475.3|7460.3|7475.3|7460.3|7474.3|7459.3|31
1628661900000|2021-08-11 06:05:00|7475.5|7460.5|7475.4|7460.4|7475.5|7460.5|7474.6|7459.6|36
1628662200000|2021-08-11 06:10:00|7475.5|7460.5|7475.2|7460.2|7475.5|7460.5|7474.3|7459.3|44
1628662500000|2021-08-11 06:15:00|7475.1|7460.1|7474.1|7459.1|7475.4|7460.4|7474|7459|46
1628662800000|2021-08-11 06:20:00|7474|7459|7475.1|7460.1|7475.1|7460.1|7473.7|7458.7|44
1628663100000|2021-08-11 06:25:00|7475|7460|7474.3|7459.3|7475|7460|7474.2|7459.2|32
1628663400000|2021-08-11 06:30:00|7474.4|7459.4|7476.5|7461.5|7476.8|7461.8|7474.4|7459.4|45
1628663700000|2021-08-11 06:35:00|7476.3|7461.3|7478.7|7463.7|7479.1|7464.1|7475.9|7460.9|82
1628664000000|2021-08-11 06:40:00|7479.2|7464.2|7479.9|7464.9|7479.9|7464.9|7478.5|7463.5|67
1628664300000|2021-08-11 06:45:00|7480|7465|7477.4|7462.4|7480.6|7465.6|7477.2|7462.2|47
1628664600000|2021-08-11 06:50:00|7477.1|7462.1|7476.5|7461.5|7477.1|7462.1|7476.4|7461.4|31
1628664900000|2021-08-11 06:55:00|7476.6|7461.6|7476.9|7461.9|7477.4|7462.4|7475.6|7460.6|31
1628665200000|2021-08-11 07:00:00|7476.8|7461.8|7476.6|7461.6|7477.5|7462.5|7476.1|7461.1|43
1628665500000|2021-08-11 07:05:00|7476.5|7461.5|7476.5|7461.5|7477.3|7462.3|7476|7461|62
1628665800000|2021-08-11 07:10:00|7476.6|7461.6|7477.3|7462.3|7477.5|7462.5|7476.5|7461.5|23
1628666100000|2021-08-11 07:15:00|7477.2|7462.2|7478.7|7463.7|7478.7|7463.7|7477.2|7462.2|32
1628666400000|2021-08-11 07:20:00|7478.6|7463.6|7480.7|7465.7|7480.9|7465.9|7478.4|7463.4|79
1628666700000|2021-08-11 07:25:00|7480.6|7465.6|7479.2|7464.2|7480.9|7465.9|7478.6|7463.6|81
1628667000000|2021-08-11 07:30:00|7479.3|7464.3|7479.2|7464.2|7479.9|7464.9|7478.3|7463.3|60
1628667300000|2021-08-11 07:35:00|7479.1|7464.1|7478|7463|7479.1|7464.1|7477.5|7462.5|46
1628667600000|2021-08-11 07:40:00|7478.1|7463.1|7479.2|7464.2|7479.3|7464.3|7478|7463|29
1628667900000|2021-08-11 07:45:00|7479.3|7464.3|7477.9|7462.9|7479.6|7464.6|7477.3|7462.3|63
1628668200000|2021-08-11 07:50:00|7477.8|7462.8|7477.1|7462.1|7477.9|7462.9|7476|7461|89
1628668500000|2021-08-11 07:55:00|7477|7462|7476.5|7461.5|7477.2|7462.2|7476.5|7461.5|46
1628668800000|2021-08-11 08:00:00|7476.6|7461.6|7477|7462|7477.9|7462.9|7475.8|7460.8|57
1628669100000|2021-08-11 08:05:00|7477.1|7462.1|7476.6|7461.6|7477.1|7462.1|7476.3|7461.3|42
1628669400000|2021-08-11 08:10:00|7476.5|7461.5|7474.9|7459.9|7476.7|7461.7|7474.8|7459.8|51
1628669700000|2021-08-11 08:15:00|7475.1|7460.1|7475.2|7460.2|7475.9|7460.9|7474.7|7459.7|48
1628670000000|2021-08-11 08:20:00|7475.3|7460.3|7474.9|7459.9|7475.6|7460.6|7474.6|7459.6|16
1628670300000|2021-08-11 08:25:00|7475|7460|7475|7460|7475|7460|7474.6|7459.6|21
1628670600000|2021-08-11 08:30:00|7475.1|7460.1|7475.2|7460.2|7475.5|7460.5|7474.8|7459.8|24
1628670900000|2021-08-11 08:35:00|7475.4|7460.4|7475.6|7460.6|7475.7|7460.7|7475.1|7460.1|12
1628671200000|2021-08-11 08:40:00|7475.7|7460.7|7476.2|7461.2|7477.3|7462.3|7475.6|7460.6|34
1628671500000|2021-08-11 08:45:00|7476.4|7461.4|7475.9|7460.9|7477.3|7462.3|7475.5|7460.5|42
1628671800000|2021-08-11 08:50:00|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.3|7460.3|8
1628672100000|2021-08-11 08:55:00|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475.1|7460.1|12
1628672400000|2021-08-11 09:00:00|7475.1|7460.1|7474.5|7459.5|7475.3|7460.3|7474.3|7459.3|22
1628672700000|2021-08-11 09:05:00|7474.3|7459.3|7474.9|7459.9|7475.2|7460.2|7474.3|7459.3|19
1628673000000|2021-08-11 09:10:00|7474.8|7459.8|7474.8|7459.8|7475.3|7460.3|7474.3|7459.3|32
1628673300000|2021-08-11 09:15:00|7474.5|7459.5|7475.9|7460.9|7476.3|7461.3|7474.3|7459.3|34
1628673600000|2021-08-11 09:20:00|7476|7461|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|20
1628673900000|2021-08-11 09:25:00|7474.6|7459.6|7474.8|7459.8|7474.9|7459.9|7474.4|7459.4|10
1628674200000|2021-08-11 09:30:00|7474.9|7459.9|7475.8|7460.8|7475.8|7460.8|7474.9|7459.9|3
1628674500000|2021-08-11 09:35:00|7475.7|7460.7|7475.2|7460.2|7475.7|7460.7|7475.2|7460.2|8
1628674800000|2021-08-11 09:40:00|7475|7460|7475.2|7460.2|7475.8|7460.8|7474.9|7459.9|27
1628675100000|2021-08-11 09:45:00|7475.3|7460.3|7476.5|7461.5|7476.5|7461.5|7474.7|7459.7|21
1628675400000|2021-08-11 09:50:00|7476.4|7461.4|7476.8|7461.8|7477|7462|7476.4|7461.4|25
1628675700000|2021-08-11 09:55:00|7476.7|7461.7|7476.9|7461.9|7477.3|7462.3|7476.5|7461.5|22
1628676000000|2021-08-11 10:00:00|7476.8|7461.8|7475.9|7460.9|7476.8|7461.8|7475.6|7460.6|29
1628676300000|2021-08-11 10:05:00|7475.8|7460.8|7474.2|7459.2|7475.8|7460.8|7474.2|7459.2|42
1628676600000|2021-08-11 10:10:00|7474.4|7459.4|7473.7|7458.7|7474.5|7459.5|7472.7|7457.7|35
1628676900000|2021-08-11 10:15:00|7473.6|7458.6|7474.5|7459.5|7474.6|7459.6|7473.4|7458.4|65
1628677200000|2021-08-11 10:20:00|7474.4|7459.4|7473.7|7458.7|7474.4|7459.4|7473.7|7458.7|32
1628677500000|2021-08-11 10:25:00|7473.6|7458.6|7474|7459|7474.4|7459.4|7473.6|7458.6|21
1628677800000|2021-08-11 10:30:00|7473.8|7458.8|7474|7459|7474|7459|7473.7|7458.7|13
1628678100000|2021-08-11 10:35:00|7473.8|7458.8|7473.1|7458.1|7474|7459|7473|7458|28
1628678400000|2021-08-11 10:40:00|7473.4|7458.4|7474.5|7459.5|7474.5|7459.5|7473.1|7458.1|42
1628678700000|2021-08-11 10:45:00|7474.4|7459.4|7473.8|7458.8|7474.8|7459.8|7473.8|7458.8|37
1628679000000|2021-08-11 10:50:00|7473.9|7458.9|7473.8|7458.8|7473.9|7458.9|7473.7|7458.7|8
1628679300000|2021-08-11 10:55:00|7473.6|7458.6|7473.2|7458.2|7473.9|7458.9|7473.1|7458.1|24
1628679600000|2021-08-11 11:00:00|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7473.1|7458.1|18
1628679900000|2021-08-11 11:05:00|7474|7459|7473.9|7458.9|7475.1|7460.1|7473.7|7458.7|30
1628680200000|2021-08-11 11:10:00|7473.7|7458.7|7472.1|7457.1|7473.7|7458.7|7471.6|7456.6|25
1628680500000|2021-08-11 11:15:00|7472.3|7457.3|7471.7|7456.7|7472.4|7457.4|7471.4|7456.4|25
1628680800000|2021-08-11 11:20:00|7471.8|7456.8|7471.7|7456.7|7472|7457|7471.6|7456.6|15
1628681100000|2021-08-11 11:25:00|7471.8|7456.8|7475.9|7450.9|7476|7457.4|7471|7450.9|68
1628681400000|2021-08-11 11:30:00|7475.4|7450.4|7474.4|7449.4|7477|7455.5|7470.4|7449.2|156
1628681700000|2021-08-11 11:35:00|7474.3|7449.3|7475.2|7450.2|7475.2|7455|7470|7449.3|10
1628682000000|2021-08-11 11:40:00|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|7470.8|7455.8|1
1628682300000|2021-08-11 11:45:00|7470.5|7455.5|7474.2|7449.2|7474.4|7455.5|7469.3|7449.1|18
1628682600000|2021-08-11 11:50:00|7474.7|7449.7|7470.2|7455.2|7474.7|7455.2|7469.4|7449.1|55
1628682900000|2021-08-11 11:55:00|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.2|7455.2|7
1628683200000|2021-08-11 12:00:00|7470.3|7455.3|7469.7|7454.7|7470.3|7455.3|7469.7|7454.7|5
1628683800000|2021-08-11 12:10:00|7469.8|7454.8|7469.6|7454.6|7469.9|7454.9|7469.6|7454.6|17
1628684100000|2021-08-11 12:15:00|7468.9|7453.9|7468.2|7453.2|7473|7453.9|7467.8|7447.9|27
1628684400000|2021-08-11 12:20:00|7468.5|7453.5|7469.1|7454.1|7469.1|7454.1|7468.5|7453.5|23
1628684700000|2021-08-11 12:25:00|7469|7454|7471.4|7446.4|7473.5|7454.1|7467.7|7445.9|67
1628685000000|2021-08-11 12:30:00|7470.9|7445.9|7460.5|7445.5|7471.6|7449.4|7460.4|7439.7|148
1628685300000|2021-08-11 12:35:00|7460|7445|7459.9|7444.9|7464.5|7445.3|7455.9|7435.9|156
1628685600000|2021-08-11 12:40:00|7459.7|7444.7|7458|7433|7462.8|7444.7|7453|7432.6|105
1628685900000|2021-08-11 12:45:00|7457.9|7432.9|7457.9|7432.9|7458.5|7438.9|7453.2|7431.8|38
1628686200000|2021-08-11 12:50:00|7457.8|7432.8|7460|7435|7460|7441.8|7453.6|7432.4|72
1628686500000|2021-08-11 12:55:00|7455.3|7440.3|7454.4|7439.4|7460|7441|7453.7|7435|52
1628686800000|2021-08-11 13:00:00|7454.3|7439.3|7456.8|7441.8|7456.8|7441.8|7454.2|7439.2|37
1628687100000|2021-08-11 13:05:00|7457|7442|7457.1|7442.1|7458.8|7443.8|7456.8|7441.8|77
1628687400000|2021-08-11 13:10:00|7457.2|7442.2|7456.1|7441.1|7457.4|7442.4|7456.1|7441.1|18
1628687700000|2021-08-11 13:15:00|7456|7441|7456|7441|7456.9|7441.9|7455.9|7440.9|48
1628688000000|2021-08-11 13:20:00|7456.2|7441.2|7455.2|7440.2|7456.2|7441.2|7453.9|7438.9|73
1628688300000|2021-08-11 13:25:00|7455.1|7440.1|7454.8|7439.8|7455.1|7440.1|7451.9|7436.9|48
1628688600000|2021-08-11 13:30:00|7454.9|7439.9|7454.5|7439.5|7455.3|7440.3|7454.4|7439.4|55
1628688900000|2021-08-11 13:35:00|7454.6|7439.6|7454.7|7439.7|7455.5|7440.5|7454.6|7439.6|53
1628689200000|2021-08-11 13:40:00|7454.6|7439.6|7454.7|7439.7|7457.4|7442.4|7454.1|7439.1|55
1628689500000|2021-08-11 13:45:00|7454.8|7439.8|7456.9|7441.9|7457|7442|7454.7|7439.7|38
1628689800000|2021-08-11 13:50:00|7456.8|7441.8|7456.4|7441.4|7456.9|7441.9|7455.2|7440.2|27
1628690100000|2021-08-11 13:55:00|7456.6|7441.6|7457.9|7442.9|7457.9|7442.9|7456.6|7441.6|30
1628690400000|2021-08-11 14:00:00|7458|7443|7458|7443|7458.5|7443.5|7457.9|7442.9|15
1628690700000|2021-08-11 14:05:00|7458.1|7443.1|7458.5|7443.5|7460.1|7445.1|7458|7443|41
1628691000000|2021-08-11 14:10:00|7458.6|7443.6|7463.1|7448.1|7463.5|7448.5|7458.6|7443.6|43
1628691300000|2021-08-11 14:15:00|7463.2|7448.2|7459.2|7444.2|7465.6|7448.2|7459.2|7439.8|31
1628691600000|2021-08-11 14:20:00|7459.1|7444.1|7457.4|7442.4|7464.4|7444.8|7457.3|7438|34
1628691900000|2021-08-11 14:25:00|7457.2|7442.2|7457.2|7442.2|7457.5|7442.5|7456.8|7441.8|14
1628692200000|2021-08-11 14:30:00|7457.1|7442.1|7457.7|7442.7|7457.7|7442.7|7456.9|7441.9|10
1628692500000|2021-08-11 14:35:00|7457.9|7442.9|7458.6|7443.6|7458.6|7443.6|7457.2|7442.2|21
1628692800000|2021-08-11 14:40:00|7458.5|7443.5|7456.4|7441.4|7458.6|7443.6|7456.4|7441.4|21
1628693100000|2021-08-11 14:45:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456|7441|29
1628693400000|2021-08-11 14:50:00|7456.4|7441.4|7456.1|7441.1|7456.5|7441.5|7456.1|7441.1|8
1628693700000|2021-08-11 14:55:00|7456.2|7441.2|7457|7442|7457|7442|7456.2|7441.2|6
1628694000000|2021-08-11 15:00:00|7457.2|7442.2|7457.7|7442.7|7457.8|7442.8|7457.2|7442.2|13
1628694300000|2021-08-11 15:05:00|7457.9|7442.9|7457.4|7442.4|7457.9|7442.9|7457.2|7442.2|28
1628694600000|2021-08-11 15:10:00|7457.5|7442.5|7457.7|7442.7|7457.9|7442.9|7457.4|7442.4|10
1628694900000|2021-08-11 15:15:00|7457.8|7442.8|7458.1|7443.1|7458.1|7443.1|7457.7|7442.7|18
1628695200000|2021-08-11 15:20:00|7458.2|7443.2|7457.9|7442.9|7458.3|7443.3|7457.8|7442.8|17
1628695500000|2021-08-11 15:25:00|7457.4|7442.4|7457.4|7442.4|7457.9|7442.9|7456.9|7441.9|38
1628695800000|2021-08-11 15:30:00|7457.3|7442.3|7457.5|7442.5|7457.8|7442.8|7455.9|7440.9|18
1628696100000|2021-08-11 15:35:00|7457.4|7442.4|7457.9|7442.9|7457.9|7442.9|7457.4|7442.4|8
1628696400000|2021-08-11 15:40:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|5
1628696700000|2021-08-11 15:45:00|7458|7443|7458.4|7443.4|7458.4|7443.4|7456|7441|21
1628697000000|2021-08-11 15:50:00|7458.3|7443.3|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|3
1628697300000|2021-08-11 15:55:00|7458.5|7443.5|7458.3|7443.3|7458.5|7443.5|7458.2|7443.2|3
1628697600000|2021-08-11 16:00:00|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|3
1628697900000|2021-08-11 16:05:00|7458.3|7443.3|7458.2|7443.2|7458.4|7443.4|7458.2|7443.2|4
1628698200000|2021-08-11 16:10:00|7458.3|7443.3|7458.4|7443.4|7458.4|7443.4|7458.3|7443.3|2
1628698500000|2021-08-11 16:15:00|7458.3|7443.3|7458.2|7443.2|7458.3|7443.3|7458.1|7443.1|8
1628698800000|2021-08-11 16:20:00|7458.1|7443.1|7458.1|7443.1|7458.2|7443.2|7458.1|7443.1|31
1628699100000|2021-08-11 16:25:00|7458.2|7443.2|7458.2|7443.2|7458.2|7443.2|7458.1|7443.1|11
1628699400000|2021-08-11 16:30:00|7458.1|7443.1|7455.7|7440.7|7458.1|7443.1|7455.5|7440.5|25
1628699700000|2021-08-11 16:35:00|7456|7441|7455|7440|7456.1|7441.1|7454.9|7439.9|17
1628700000000|2021-08-11 16:40:00|7454.6|7439.6|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|9
1628700300000|2021-08-11 16:45:00|7454.9|7439.9|7454.6|7439.6|7454.9|7439.9|7454.6|7439.6|4
1628700600000|2021-08-11 16:50:00|7455|7440|7455.1|7440.1|7455.2|7440.2|7454.9|7439.9|6
1628700900000|2021-08-11 16:55:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.3|7439.3|6
1628701200000|2021-08-11 17:00:00|7454.7|7439.7|7453.5|7438.5|7458.7|7439.8|7452.3|7433.2|40
1628701500000|2021-08-11 17:05:00|7453.8|7438.8|7453.3|7438.3|7453.9|7438.9|7453.2|7438.2|39
1628701800000|2021-08-11 17:10:00|7453.2|7438.2|7453.5|7438.5|7453.5|7438.5|7452.5|7437.5|37
1628702100000|2021-08-11 17:15:00|7453.4|7438.4|7453.6|7438.6|7453.8|7438.8|7453.3|7438.3|14
1628702400000|2021-08-11 17:20:00|7453.4|7438.4|7453.6|7438.6|7453.6|7438.6|7453.3|7438.3|20
1628702700000|2021-08-11 17:25:00|7453.4|7438.4|7452.1|7437.1|7453.4|7438.4|7452|7437|16
1628703000000|2021-08-11 17:30:00|7452.2|7437.2|7452.2|7437.2|7452.6|7437.6|7452.1|7437.1|26
1628703300000|2021-08-11 17:35:00|7452.3|7437.3|7452.2|7437.2|7452.4|7437.4|7452.1|7437.1|8
1628703600000|2021-08-11 17:40:00|7452.3|7437.3|7452.7|7437.7|7453.1|7438.1|7452.2|7437.2|19
1628703900000|2021-08-11 17:45:00|7452.6|7437.6|7452.4|7437.4|7457.3|7437.6|7452.2|7432.2|7
1628704200000|2021-08-11 17:50:00|7452.1|7437.1|7453|7438|7453|7438|7452.1|7437.1|10
1628704500000|2021-08-11 17:55:00|7453.2|7438.2|7452.6|7437.6|7453.3|7438.3|7452.6|7437.6|20
1628704800000|2021-08-11 18:00:00|7452.8|7437.8|7458.1|7433.1|7458.4|7438.5|7452.8|7433.1|13
1628705100000|2021-08-11 18:05:00|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.7|7432.7|3
1628705700000|2021-08-11 18:15:00|7457.7|7432.7|7457.9|7432.9|7457.9|7432.9|7457.7|7432.7|2
1628706000000|2021-08-11 18:20:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|2
1628706600000|2021-08-11 18:30:00|7457.4|7432.4|7450.3|7435.3|7457.4|7437.2|7450.2|7431.8|17
1628706900000|2021-08-11 18:35:00|7450.4|7435.4|7450.7|7435.7|7450.7|7435.7|7450.3|7435.3|5
1628707200000|2021-08-11 18:40:00|7451|7436|7451.1|7436.1|7452.6|7437.6|7451|7436|15
1628707500000|2021-08-11 18:45:00|7451|7436|7450.3|7435.3|7451|7436|7450.1|7435.1|8
1628707800000|2021-08-11 18:50:00|7450.4|7435.4|7450.5|7435.5|7450.7|7435.7|7450.4|7435.4|6
1628708100000|2021-08-11 18:55:00|7455.8|7430.8|7456|7431|7456|7431|7455.8|7430.8|2
1628708700000|2021-08-11 19:05:00|7455.8|7430.8|7455.1|7430.1|7455.8|7430.8|7455.1|7430.1|8
1628709000000|2021-08-11 19:10:00|7455.2|7430.2|7450.1|7435.1|7455.2|7435.1|7450.1|7430.2|2
1628709300000|2021-08-11 19:15:00|7450.4|7435.4|7450.5|7435.5|7450.5|7435.5|7450.4|7435.4|2
1628709900000|2021-08-11 19:25:00|7455.4|7430.4|7453.9|7428.9|7455.4|7430.4|7453.9|7428.9|7
1628710200000|2021-08-11 19:30:00|7453.8|7428.8|7449.7|7434.7|7454.4|7434.8|7449.2|7428.4|16
1628710500000|2021-08-11 19:35:00|7449.8|7434.8|7449|7434|7449.8|7434.8|7449|7434|8
1628711100000|2021-08-11 19:45:00|7449.1|7434.1|7449.1|7434.1|7449.3|7434.3|7448.9|7433.9|9
1628711400000|2021-08-11 19:50:00|7449.2|7434.2|7454.2|7429.2|7454.3|7434.2|7449.2|7429.2|3
1628711700000|2021-08-11 19:55:00|7454|7429|7448.3|7433.3|7454|7433.3|7448.3|7428.7|6
1628731800000|2021-08-12 01:30:00|7455|7430|7454.7|7429.7|7455|7430|7452.7|7427.7|8
1628732100000|2021-08-12 01:35:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1628733900000|2021-08-12 02:05:00|7455.3|7430.3|7454.7|7429.7|7455.3|7430.3|7454.6|7429.6|16
1628734200000|2021-08-12 02:10:00|7454.9|7429.9|7456.5|7431.5|7456.5|7431.5|7454.8|7429.8|13
1628734500000|2021-08-12 02:15:00|7457|7432|7456|7431|7457|7432|7456|7431|8
1628735700000|2021-08-12 02:35:00|7455.3|7430.3|7454.6|7429.6|7455.3|7430.3|7454.6|7429.6|3
1628736300000|2021-08-12 02:45:00|7454.7|7429.7|7456|7431|7456.5|7431.5|7454.7|7429.7|25
1628736600000|2021-08-12 02:50:00|7455.9|7430.9|7456|7431|7456.1|7431.1|7455.1|7430.1|12
1628736900000|2021-08-12 02:55:00|7456.3|7431.3|7456.4|7431.4|7456.5|7431.5|7456.1|7431.1|8
1628737200000|2021-08-12 03:00:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1628737500000|2021-08-12 03:05:00|7456.2|7431.2|7457.3|7432.3|7457.4|7437.3|7451.8|7431.1|18
1628738100000|2021-08-12 03:15:00|7457.4|7432.4|7458.3|7433.3|7458.3|7433.3|7457.4|7432.4|2
1628738400000|2021-08-12 03:20:00|7458.2|7433.2|7458.5|7433.5|7458.7|7433.7|7457.6|7432.6|21
1628738700000|2021-08-12 03:25:00|7458.4|7433.4|7459.5|7434.5|7459.5|7439.2|7453.8|7433.4|15
1628739000000|2021-08-12 03:30:00|7459.4|7434.4|7456.6|7441.6|7462.9|7443.2|7455.1|7434.4|102
1628739300000|2021-08-12 03:35:00|7456.5|7441.5|7455.7|7440.7|7456.6|7441.6|7454.3|7439.3|29
1628739600000|2021-08-12 03:40:00|7455.6|7440.6|7454.1|7439.1|7455.6|7440.6|7453.7|7438.7|16
1628739900000|2021-08-12 03:45:00|7453.9|7438.9|7454.1|7439.1|7454.1|7439.1|7453.9|7438.9|3
1628740200000|2021-08-12 03:50:00|7454|7439|7453.9|7438.9|7454.1|7439.1|7453.2|7438.2|17
1628740500000|2021-08-12 03:55:00|7454.1|7439.1|7455.4|7440.4|7455.4|7440.4|7454.1|7439.1|7
1628740800000|2021-08-12 04:00:00|7455.3|7440.3|7454.8|7439.8|7455.9|7440.9|7454.8|7439.8|13
1628741100000|2021-08-12 04:05:00|7454.9|7439.9|7456.2|7441.2|7456.4|7441.4|7454.9|7439.9|15
1628741400000|2021-08-12 04:10:00|7456.3|7441.3|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|20
1628741700000|2021-08-12 04:15:00|7456.5|7441.5|7456.2|7441.2|7456.8|7441.8|7456.2|7441.2|19
1628742000000|2021-08-12 04:20:00|7455.7|7440.7|7455|7440|7455.7|7440.7|7454.9|7439.9|9
1628742300000|2021-08-12 04:25:00|7454.9|7439.9|7455.8|7440.8|7455.8|7440.8|7454.9|7439.9|16
1628742600000|2021-08-12 04:30:00|7455.9|7440.9|7458.5|7443.5|7459.4|7444.4|7455.9|7440.9|105
1628742900000|2021-08-12 04:35:00|7458.6|7443.6|7460.4|7445.4|7460.4|7445.4|7458.3|7443.3|30
1628743200000|2021-08-12 04:40:00|7460.3|7445.3|7459.4|7444.4|7460.4|7445.4|7458.9|7443.9|32
1628743500000|2021-08-12 04:45:00|7459.3|7444.3|7459.2|7444.2|7459.8|7444.8|7459.1|7444.1|39
1628743800000|2021-08-12 04:50:00|7459.1|7444.1|7459.6|7444.6|7459.7|7444.7|7458.6|7443.6|28
1628744100000|2021-08-12 04:55:00|7459.5|7444.5|7460.5|7445.5|7461.4|7446.4|7459.5|7444.5|46
1628744400000|2021-08-12 05:00:00|7460.6|7445.6|7458.4|7443.4|7460.6|7445.6|7457.6|7442.6|41
1628744700000|2021-08-12 05:05:00|7458.6|7443.6|7457.8|7442.8|7459|7444|7456.8|7441.8|62
1628745000000|2021-08-12 05:10:00|7457.9|7442.9|7458.2|7443.2|7458.9|7443.9|7457.9|7442.9|25
1628745300000|2021-08-12 05:15:00|7458.5|7443.5|7456.5|7441.5|7458.5|7443.5|7455.5|7440.5|47
1628745600000|2021-08-12 05:20:00|7456.7|7441.7|7456.2|7441.2|7456.7|7441.7|7455.3|7440.3|44
1628745900000|2021-08-12 05:25:00|7456.1|7441.1|7455|7440|7456.1|7441.1|7454.2|7439.2|55
1628746200000|2021-08-12 05:30:00|7455.1|7440.1|7454.6|7439.6|7455.3|7440.3|7454.5|7439.5|14
1628746500000|2021-08-12 05:35:00|7455|7440|7455.1|7440.1|7455.1|7440.1|7454.6|7439.6|9
1628746800000|2021-08-12 05:40:00|7455.5|7440.5|7456.5|7441.5|7456.6|7441.6|7455.3|7440.3|30
1628747100000|2021-08-12 05:45:00|7456.4|7441.4|7455.6|7440.6|7456.5|7441.5|7455.6|7440.6|16
1628747400000|2021-08-12 05:50:00|7455.7|7440.7|7455.3|7440.3|7455.7|7440.7|7455.2|7440.2|7
1628747700000|2021-08-12 05:55:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7454.6|7439.6|14
1628748000000|2021-08-12 06:00:00|7455.1|7440.1|7456.5|7441.5|7456.8|7441.8|7455.1|7440.1|28
1628748300000|2021-08-12 06:05:00|7456.7|7441.7|7458.1|7443.1|7458.6|7443.6|7456.7|7441.7|32
1628748600000|2021-08-12 06:10:00|7458|7443|7458|7443|7459|7444|7458|7443|21
1628748900000|2021-08-12 06:15:00|7458.1|7443.1|7458.3|7443.3|7458.4|7443.4|7458.1|7443.1|6
1628749200000|2021-08-12 06:20:00|7458.2|7443.2|7459.1|7444.1|7459.1|7444.1|7458.1|7443.1|21
1628749500000|2021-08-12 06:25:00|7459.3|7444.3|7459.5|7444.5|7459.5|7444.5|7459|7444|26
1628749800000|2021-08-12 06:30:00|7459.6|7444.6|7459.7|7444.7|7459.9|7444.9|7459.3|7444.3|34
1628750100000|2021-08-12 06:35:00|7459.6|7444.6|7460.1|7445.1|7460.2|7445.2|7459.6|7444.6|18
1628750400000|2021-08-12 06:40:00|7460.2|7445.2|7459.9|7444.9|7461.2|7446.2|7459.4|7444.4|53
1628750700000|2021-08-12 06:45:00|7460|7445|7459.1|7444.1|7460.2|7445.2|7459.1|7444.1|17
1628751000000|2021-08-12 06:50:00|7459|7444|7459|7444|7459.2|7444.2|7459|7444|11
1628751300000|2021-08-12 06:55:00|7458.9|7443.9|7458.3|7443.3|7459|7444|7457.9|7442.9|25
1628751600000|2021-08-12 07:00:00|7458.7|7443.7|7459.3|7444.3|7459.6|7444.6|7458.7|7443.7|39
1628751900000|2021-08-12 07:05:00|7459.2|7444.2|7459.8|7444.8|7459.8|7444.8|7459.2|7444.2|11
1628752200000|2021-08-12 07:10:00|7459.7|7444.7|7459.8|7444.8|7460.5|7445.5|7459.4|7444.4|39
1628752500000|2021-08-12 07:15:00|7459.7|7444.7|7460.5|7445.5|7460.8|7445.8|7459.7|7444.7|20
1628752800000|2021-08-12 07:20:00|7460.2|7445.2|7461.7|7446.7|7461.7|7446.7|7460.1|7445.1|26
1628753100000|2021-08-12 07:25:00|7461.9|7446.9|7465.4|7450.4|7465.5|7450.5|7461.9|7446.9|82
1628753400000|2021-08-12 07:30:00|7465.2|7450.2|7462.9|7447.9|7465.2|7450.2|7462.8|7447.8|49
1628753700000|2021-08-12 07:35:00|7462.8|7447.8|7461.3|7446.3|7462.8|7447.8|7460.3|7445.3|54
1628754000000|2021-08-12 07:40:00|7461.2|7446.2|7461.1|7446.1|7461.4|7446.4|7459.9|7444.9|33
1628754300000|2021-08-12 07:45:00|7461|7446|7461.1|7446.1|7461.4|7446.4|7460.5|7445.5|34
1628754600000|2021-08-12 07:50:00|7461.2|7446.2|7459.8|7444.8|7461.3|7446.3|7458.9|7443.9|58
1628754900000|2021-08-12 07:55:00|7459.7|7444.7|7458.1|7443.1|7459.8|7444.8|7458.1|7443.1|35
1628755200000|2021-08-12 08:00:00|7458|7443|7458.8|7443.8|7458.8|7443.8|7457.6|7442.6|41
1628755500000|2021-08-12 08:05:00|7458.7|7443.7|7460.3|7445.3|7460.4|7445.4|7458.3|7443.3|34
1628755800000|2021-08-12 08:10:00|7460.2|7445.2|7459.8|7444.8|7460.4|7445.4|7459.8|7444.8|27
1628756100000|2021-08-12 08:15:00|7459.9|7444.9|7458.7|7443.7|7459.9|7444.9|7458.5|7443.5|27
1628756400000|2021-08-12 08:20:00|7459.1|7444.1|7459.1|7444.1|7459.6|7444.6|7458.2|7443.2|21
1628756700000|2021-08-12 08:25:00|7459|7444|7458.5|7443.5|7459.1|7444.1|7458.3|7443.3|33
1628757000000|2021-08-12 08:30:00|7458.6|7443.6|7458.2|7443.2|7458.8|7443.8|7458.2|7443.2|21
1628757300000|2021-08-12 08:35:00|7458.4|7443.4|7457.2|7442.2|7458.4|7443.4|7457.1|7442.1|31
1628757600000|2021-08-12 08:40:00|7457.4|7442.4|7456.2|7441.2|7457.5|7442.5|7456.2|7441.2|31
1628757900000|2021-08-12 08:45:00|7456.6|7441.6|7456.4|7441.4|7456.8|7441.8|7456.2|7441.2|20
1628758200000|2021-08-12 08:50:00|7456.3|7441.3|7455.6|7440.6|7457.5|7442.5|7455.6|7440.6|38
1628758500000|2021-08-12 08:55:00|7455.7|7440.7|7456|7441|7456.7|7441.7|7454.6|7439.6|31
1628758800000|2021-08-12 09:00:00|7456.1|7441.1|7456.6|7441.6|7457|7442|7456.1|7441.1|12
1628759100000|2021-08-12 09:05:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.6|7441.6|10
1628759400000|2021-08-12 09:10:00|7456.8|7441.8|7456.9|7441.9|7456.9|7441.9|7456.4|7441.4|15
1628759700000|2021-08-12 09:15:00|7457|7442|7458|7443|7458.5|7443.5|7457|7442|19
1628760000000|2021-08-12 09:20:00|7457.9|7442.9|7457.5|7442.5|7457.9|7442.9|7457.5|7442.5|8
1628760300000|2021-08-12 09:25:00|7457.2|7442.2|7457.8|7442.8|7457.8|7442.8|7457|7442|20
1628760600000|2021-08-12 09:30:00|7457.4|7442.4|7457.4|7442.4|7457.5|7442.5|7456.9|7441.9|20
1628760900000|2021-08-12 09:35:00|7457.2|7442.2|7457.5|7442.5|7457.8|7442.8|7457.2|7442.2|10
1628761200000|2021-08-12 09:40:00|7457.4|7442.4|7457.5|7442.5|7457.8|7442.8|7457.4|7442.4|5
1628761500000|2021-08-12 09:45:00|7457.6|7442.6|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|9
1628761800000|2021-08-12 09:50:00|7457.7|7442.7|7457.2|7442.2|7457.7|7442.7|7457.2|7442.2|7
1628762100000|2021-08-12 09:55:00|7457.7|7442.7|7455.9|7440.9|7457.8|7442.8|7455.6|7440.6|35
1628762400000|2021-08-12 10:00:00|7456|7441|7455.1|7440.1|7456|7441|7455.1|7440.1|22
1628762700000|2021-08-12 10:05:00|7455|7440|7454.9|7439.9|7455|7440|7454.7|7439.7|11
1628763000000|2021-08-12 10:10:00|7455|7440|7457.2|7442.2|7457.4|7442.4|7455|7440|32
1628763300000|2021-08-12 10:15:00|7457.1|7442.1|7456.9|7441.9|7457.1|7442.1|7456.8|7441.8|15
1628763600000|2021-08-12 10:20:00|7457|7442|7457.1|7442.1|7457.2|7442.2|7456.8|7441.8|17
1628763900000|2021-08-12 10:25:00|7456.9|7441.9|7457.5|7442.5|7457.5|7442.5|7456.8|7441.8|7
1628764200000|2021-08-12 10:30:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628764500000|2021-08-12 10:35:00|7457.5|7442.5|7456.8|7441.8|7457.6|7442.6|7456.8|7441.8|6
1628764800000|2021-08-12 10:40:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|1
1628765100000|2021-08-12 10:45:00|7457|7442|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|15
1628765400000|2021-08-12 10:50:00|7456.6|7441.6|7456.3|7441.3|7456.6|7441.6|7456.3|7441.3|5
1628765700000|2021-08-12 10:55:00|7456.5|7441.5|7456.6|7441.6|7457|7442|7456.5|7441.5|8
1628766000000|2021-08-12 11:00:00|7456.5|7441.5|7456.3|7441.3|7456.5|7441.5|7456.3|7441.3|2
1628766300000|2021-08-12 11:05:00|7455.8|7440.8|7455.8|7440.8|7456|7441|7455.8|7440.8|3
1628767200000|2021-08-12 11:20:00|7455.6|7440.6|7455.8|7440.8|7455.8|7440.8|7455.6|7440.6|4
1628767500000|2021-08-12 11:25:00|7455.7|7440.7|7454.8|7439.8|7455.7|7440.7|7454.8|7439.8|25
1628767800000|2021-08-12 11:30:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|7
1628768400000|2021-08-12 11:40:00|7455.3|7440.3|7461.2|7436.2|7461.6|7441.9|7455.3|7436.1|23
1628768700000|2021-08-12 11:45:00|7461.1|7436.1|7461.3|7436.3|7461.6|7436.6|7460.8|7435.8|23
1628769000000|2021-08-12 11:50:00|7461.4|7436.4|7457.2|7442.2|7462|7442.6|7456.7|7436.4|31
1628769300000|2021-08-12 11:55:00|7457.1|7442.1|7456.8|7441.8|7457.2|7442.2|7456.8|7441.8|12
1628769600000|2021-08-12 12:00:00|7456.7|7441.7|7455.2|7440.2|7456.9|7441.9|7455|7440|19
1628769900000|2021-08-12 12:05:00|7455.1|7440.1|7454.1|7439.1|7455.3|7440.3|7454.1|7439.1|19
1628770200000|2021-08-12 12:10:00|7453.9|7438.9|7454.1|7439.1|7458.1|7439.1|7452.5|7432.6|22
1628770500000|2021-08-12 12:15:00|7454.2|7439.2|7454.1|7439.1|7454.2|7439.2|7454.1|7439.1|6
1628770800000|2021-08-12 12:20:00|7454.2|7439.2|7456.4|7441.4|7456.6|7441.6|7454.1|7439.1|33
1628771100000|2021-08-12 12:25:00|7456.5|7441.5|7461.7|7436.7|7461.8|7441.9|7456.2|7436.2|42
1628771400000|2021-08-12 12:30:00|7461.9|7436.9|7455.9|7440.9|7462.3|7442.1|7455.8|7436.8|51
1628771700000|2021-08-12 12:35:00|7456|7441|7455.9|7440.9|7456|7441|7455.9|7440.9|10
1628772000000|2021-08-12 12:40:00|7456|7441|7458.4|7443.4|7458.5|7443.5|7456|7441|16
1628772300000|2021-08-12 12:45:00|7458.6|7443.6|7457.9|7442.9|7463.9|7444|7457.4|7438.7|31
1628772600000|2021-08-12 12:50:00|7457.6|7442.6|7457.6|7442.6|7457.6|7442.6|7457.5|7442.5|3
1628772900000|2021-08-12 12:55:00|7457.3|7442.3|7456.4|7441.4|7460.7|7442.3|7455.6|7435.7|18
1628773200000|2021-08-12 13:00:00|7456.3|7441.3|7456.5|7441.5|7456.7|7441.7|7455.7|7440.7|63
1628773500000|2021-08-12 13:05:00|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7455.2|7440.2|23
1628773800000|2021-08-12 13:10:00|7455.5|7440.5|7455.6|7440.6|7455.8|7440.8|7455.2|7440.2|30
1628774100000|2021-08-12 13:15:00|7455.7|7440.7|7456.1|7441.1|7456.2|7441.2|7455.7|7440.7|15
1628774400000|2021-08-12 13:20:00|7456|7441|7456.1|7441.1|7456.3|7441.3|7456|7441|8
1628774700000|2021-08-12 13:25:00|7455.9|7440.9|7455.3|7440.3|7456|7441|7455.3|7440.3|12
1628775000000|2021-08-12 13:30:00|7455.4|7440.4|7458.3|7443.3|7458.3|7443.3|7455.4|7440.4|34
1628775300000|2021-08-12 13:35:00|7458.4|7443.4|7459.6|7444.6|7459.7|7444.7|7458.4|7443.4|52
1628775600000|2021-08-12 13:40:00|7459.9|7444.9|7459.5|7444.5|7459.9|7444.9|7459.5|7444.5|5
1628775900000|2021-08-12 13:45:00|7459.6|7444.6|7460.6|7445.6|7460.6|7445.6|7459.5|7444.5|17
1628776200000|2021-08-12 13:50:00|7460.7|7445.7|7460.6|7445.6|7461|7446|7460.5|7445.5|5
1628776500000|2021-08-12 13:55:00|7460.7|7445.7|7461.2|7446.2|7461.4|7446.4|7460.7|7445.7|15
1628776800000|2021-08-12 14:00:00|7460.9|7445.9|7461|7446|7461|7446|7460.3|7445.3|25
1628777100000|2021-08-12 14:05:00|7461.1|7446.1|7461|7446|7461.2|7446.2|7460.7|7445.7|13
1628777400000|2021-08-12 14:10:00|7461.2|7446.2|7460.4|7445.4|7461.3|7446.3|7460.4|7445.4|18
1628777700000|2021-08-12 14:15:00|7460.5|7445.5|7461.8|7446.8|7461.9|7446.9|7460.5|7445.5|33
1628778000000|2021-08-12 14:20:00|7461.9|7446.9|7461.4|7446.4|7463.2|7448.2|7461.1|7446.1|56
1628778300000|2021-08-12 14:25:00|7462.7|7447.7|7464|7449|7464.1|7449.1|7461.1|7446.1|44
1628778600000|2021-08-12 14:30:00|7464.1|7449.1|7463.7|7448.7|7464.1|7449.1|7463.2|7448.2|40
1628778900000|2021-08-12 14:35:00|7463.6|7448.6|7463.6|7448.6|7463.6|7448.6|7463.5|7448.5|5
1628779200000|2021-08-12 14:40:00|7463.5|7448.5|7463.7|7448.7|7463.7|7448.7|7463.5|7448.5|5
1628779500000|2021-08-12 14:45:00|7463.6|7448.6|7463.5|7448.5|7463.6|7448.6|7463.5|7448.5|2
1628779800000|2021-08-12 14:50:00|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|11
1628780100000|2021-08-12 14:55:00|7462.6|7447.6|7460.5|7445.5|7462.7|7447.7|7460.5|7445.5|13
1628780400000|2021-08-12 15:00:00|7460.4|7445.4|7463.1|7448.1|7463.1|7448.1|7460|7445|27
1628780700000|2021-08-12 15:05:00|7463.2|7448.2|7462.7|7447.7|7463.3|7448.3|7462.7|7447.7|15
1628781000000|2021-08-12 15:10:00|7462.8|7447.8|7462.6|7447.6|7462.9|7447.9|7462.5|7447.5|13
1628781300000|2021-08-12 15:15:00|7462.7|7447.7|7462.2|7447.2|7462.7|7447.7|7462|7447|19
1628781600000|2021-08-12 15:20:00|7462|7447|7462|7447|7462|7447|7461.9|7446.9|5
1628781900000|2021-08-12 15:25:00|7461.9|7446.9|7461.7|7446.7|7462|7447|7461.5|7446.5|20
1628782200000|2021-08-12 15:30:00|7461.6|7446.6|7459.7|7444.7|7461.6|7446.6|7456.8|7441.8|72
1628782500000|2021-08-12 15:35:00|7459.6|7444.6|7456.9|7441.9|7459.6|7444.6|7456.1|7441.1|29
1628782800000|2021-08-12 15:40:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|14
1628783100000|2021-08-12 15:45:00|7457.2|7442.2|7457.5|7442.5|7457.6|7442.6|7457.2|7442.2|7
1628783700000|2021-08-12 15:55:00|7457.4|7442.4|7457.4|7442.4|7457.7|7442.7|7456.4|7441.4|24
1628784000000|2021-08-12 16:00:00|7457.5|7442.5|7458.5|7443.5|7458.6|7443.6|7454.9|7439.9|62
1628784300000|2021-08-12 16:05:00|7458.4|7443.4|7458.4|7443.4|7458.5|7443.5|7458.1|7443.1|10
1628784600000|2021-08-12 16:10:00|7458.3|7443.3|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|4
1628784900000|2021-08-12 16:15:00|7458.9|7443.9|7459|7444|7459|7444|7458.7|7443.7|12
1628785200000|2021-08-12 16:20:00|7459.1|7444.1|7459.2|7444.2|7459.2|7444.2|7459.1|7444.1|4
1628785500000|2021-08-12 16:25:00|7459|7444|7459.7|7444.7|7459.7|7444.7|7459|7444|10
1628785800000|2021-08-12 16:30:00|7459.6|7444.6|7459.6|7444.6|7459.9|7444.9|7459.6|7444.6|15
1628786100000|2021-08-12 16:35:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.4|7444.4|10
1628786400000|2021-08-12 16:40:00|7460.2|7445.2|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|10
1628786700000|2021-08-12 16:45:00|7460.2|7445.2|7460.4|7445.4|7460.5|7445.5|7460.1|7445.1|14
1628787000000|2021-08-12 16:50:00|7460.5|7445.5|7460.6|7445.6|7460.7|7445.7|7460.4|7445.4|12
1628787300000|2021-08-12 16:55:00|7460.5|7445.5|7460.2|7445.2|7460.6|7445.6|7460.2|7445.2|17
1628787600000|2021-08-12 17:00:00|7460|7445|7458.4|7443.4|7460.3|7445.3|7457.6|7442.6|46
1628787900000|2021-08-12 17:05:00|7458.6|7443.6|7460.8|7445.8|7460.9|7445.9|7458.5|7443.5|20
1628788200000|2021-08-12 17:10:00|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|7460.7|7445.7|1
1628788800000|2021-08-12 17:20:00|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.7|7445.7|7
1628789100000|2021-08-12 17:25:00|7460.9|7445.9|7461|7446|7461.1|7446.1|7460.9|7445.9|14
1628789400000|2021-08-12 17:30:00|7461.1|7446.1|7460.9|7445.9|7461.1|7446.1|7460.9|7445.9|3
1628789700000|2021-08-12 17:35:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790000000|2021-08-12 17:40:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|2
1628790300000|2021-08-12 17:45:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790600000|2021-08-12 17:50:00|7461|7446|7460.9|7445.9|7461|7446|7460.9|7445.9|4
1628790900000|2021-08-12 17:55:00|7460.7|7445.7|7459.9|7444.9|7460.7|7445.7|7459.5|7444.5|18
1628791500000|2021-08-12 18:05:00|7460.6|7445.6|7460.7|7445.7|7460.7|7445.7|7460.5|7445.5|3
1628792700000|2021-08-12 18:25:00|7461|7446|7460.9|7445.9|7461.1|7446.1|7460.7|7445.7|19
1628793000000|2021-08-12 18:30:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|2
1628793300000|2021-08-12 18:35:00|7461.2|7446.2|7462.1|7447.1|7462.2|7447.2|7461.2|7446.2|8
1628793600000|2021-08-12 18:40:00|7461.8|7446.8|7461.7|7446.7|7461.8|7446.8|7460.5|7445.5|11
1628793900000|2021-08-12 18:45:00|7461.8|7446.8|7460.8|7445.8|7462.2|7447.2|7460.7|7445.7|14
1628794200000|2021-08-12 18:50:00|7460.9|7445.9|7460.8|7445.8|7461|7446|7460.8|7445.8|4
1628794500000|2021-08-12 18:55:00|7460.9|7445.9|7460.7|7445.7|7461.4|7446.4|7460.7|7445.7|9
1628794800000|2021-08-12 19:00:00|7460.8|7445.8|7459.8|7444.8|7465.5|7445.8|7459.3|7439.9|17
1628795100000|2021-08-12 19:05:00|7459.9|7444.9|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|9
1628795400000|2021-08-12 19:10:00|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|7464.3|7439.3|1
1628795700000|2021-08-12 19:15:00|7464|7439|7463.9|7438.9|7464|7439|7463.9|7438.9|2
1628796000000|2021-08-12 19:20:00|7464|7439|7464.6|7439.6|7464.6|7439.6|7464|7439|4
1628796300000|2021-08-12 19:25:00|7464.5|7439.5|7460|7445|7464.6|7445.1|7459.6|7439.5|11
1628796600000|2021-08-12 19:30:00|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|7460.1|7445.1|1
1628797200000|2021-08-12 19:40:00|7460|7445|7460|7445|7460.1|7445.1|7460|7445|3
1628797800000|2021-08-12 19:50:00|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|2
1628798100000|2021-08-12 19:55:00|7459.9|7444.9|7459.7|7444.7|7459.9|7444.9|7459.7|7444.7|3
1628818200000|2021-08-13 01:30:00|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|7462.2|7437.2|1
1628819100000|2021-08-13 01:45:00|7462|7437|7461.5|7436.5|7462|7437|7461.3|7436.3|7
1628819400000|2021-08-13 01:50:00|7461.7|7436.7|7463.1|7438.1|7463.1|7438.1|7461.7|7436.7|4
1628820000000|2021-08-13 02:00:00|7463|7438|7463.1|7438.1|7463.1|7438.1|7463|7438|10
1628820300000|2021-08-13 02:05:00|7463.2|7438.2|7463.2|7438.2|7463.3|7438.3|7463.2|7438.2|3
1628822100000|2021-08-13 02:35:00|7463.7|7438.7|7463.5|7438.5|7464.1|7439.1|7463.5|7438.5|10
1628822400000|2021-08-13 02:40:00|7463.4|7438.4|7463.5|7438.5|7463.5|7438.5|7463.4|7438.4|2
1628822700000|2021-08-13 02:45:00|7463.6|7438.6|7463.5|7438.5|7463.7|7438.7|7463.5|7438.5|3
1628823000000|2021-08-13 02:50:00|7463.6|7438.6|7463.7|7438.7|7463.8|7438.8|7463.6|7438.6|6
1628823300000|2021-08-13 02:55:00|7463.8|7438.8|7465.4|7440.4|7465.4|7440.4|7463.8|7438.8|20
1628823600000|2021-08-13 03:00:00|7465.5|7440.5|7465.5|7440.5|7465.5|7440.5|7465.4|7440.4|3
1628823900000|2021-08-13 03:05:00|7465.6|7440.6|7465.1|7440.1|7466.9|7441.9|7465.1|7440.1|13
1628824500000|2021-08-13 03:15:00|7465.2|7440.2|7466.4|7441.4|7466.8|7441.8|7465.2|7440.2|20
1628825100000|2021-08-13 03:25:00|7466.5|7441.5|7466.3|7441.3|7466.5|7441.5|7466.3|7441.3|7
1628825400000|2021-08-13 03:30:00|7466.5|7441.5|7461.2|7446.2|7466.8|7446.6|7461|7441|19
1628825700000|2021-08-13 03:35:00|7461.3|7446.3|7461.3|7446.3|7461.5|7446.5|7461.2|7446.2|19
1628826000000|2021-08-13 03:40:00|7461.2|7446.2|7460.1|7445.1|7461.4|7446.4|7460.1|7445.1|20
1628826300000|2021-08-13 03:45:00|7460|7445|7459|7444|7460.3|7445.3|7458.8|7443.8|35
1628826600000|2021-08-13 03:50:00|7458.9|7443.9|7458.7|7443.7|7459.1|7444.1|7458.7|7443.7|28
1628826900000|2021-08-13 03:55:00|7458.8|7443.8|7460|7445|7460.2|7445.2|7458.7|7443.7|29
1628827200000|2021-08-13 04:00:00|7459.7|7444.7|7459.3|7444.3|7459.7|7444.7|7459|7444|15
1628827500000|2021-08-13 04:05:00|7459.1|7444.1|7458.8|7443.8|7459.1|7444.1|7458|7443|24
1628827800000|2021-08-13 04:10:00|7458.3|7443.3|7458.8|7443.8|7458.9|7443.9|7458|7443|27
1628828100000|2021-08-13 04:15:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7458.3|7443.3|24
1628828400000|2021-08-13 04:20:00|7458.5|7443.5|7458.5|7443.5|7458.7|7443.7|7458.4|7443.4|9
1628828700000|2021-08-13 04:25:00|7458.6|7443.6|7459.4|7444.4|7460.3|7445.3|7458.6|7443.6|16
1628829000000|2021-08-13 04:30:00|7459.3|7444.3|7459.3|7444.3|7460.1|7445.1|7458.5|7443.5|59
1628829300000|2021-08-13 04:35:00|7459.4|7444.4|7459.1|7444.1|7459.9|7444.9|7459.1|7444.1|13
1628829600000|2021-08-13 04:40:00|7459|7444|7459.3|7444.3|7459.3|7444.3|7458.3|7443.3|24
1628829900000|2021-08-13 04:45:00|7459.2|7444.2|7458.9|7443.9|7459.2|7444.2|7458.1|7443.1|28
1628830200000|2021-08-13 04:50:00|7458.8|7443.8|7458.7|7443.7|7458.8|7443.8|7458.7|7443.7|22
1628830500000|2021-08-13 04:55:00|7458.8|7443.8|7459.7|7444.7|7460.2|7445.2|7458.8|7443.8|48
1628830800000|2021-08-13 05:00:00|7459.8|7444.8|7460.6|7445.6|7460.6|7445.6|7458.6|7443.6|62
1628831100000|2021-08-13 05:05:00|7460.8|7445.8|7461.1|7446.1|7462.2|7447.2|7460.8|7445.8|51
1628831400000|2021-08-13 05:10:00|7461|7446|7461.6|7446.6|7462.1|7447.1|7460.8|7445.8|34
1628831700000|2021-08-13 05:15:00|7461.7|7446.7|7461.2|7446.2|7461.9|7446.9|7461.1|7446.1|48
1628832000000|2021-08-13 05:20:00|7461.1|7446.1|7462.6|7447.6|7462.7|7447.7|7460.9|7445.9|40
1628832300000|2021-08-13 05:25:00|7462.5|7447.5|7461.1|7446.1|7463.1|7448.1|7461.1|7446.1|48
1628832600000|2021-08-13 05:30:00|7461.2|7446.2|7462.7|7447.7|7462.8|7447.8|7461.2|7446.2|37
1628832900000|2021-08-13 05:35:00|7462.6|7447.6|7462.6|7447.6|7462.6|7447.6|7462.4|7447.4|13
1628833200000|2021-08-13 05:40:00|7462.5|7447.5|7462.6|7447.6|7462.6|7447.6|7462.3|7447.3|18
1628833500000|2021-08-13 05:45:00|7462.5|7447.5|7461.9|7446.9|7462.7|7447.7|7461.7|7446.7|19
1628833800000|2021-08-13 05:50:00|7461.7|7446.7|7460.4|7445.4|7461.7|7446.7|7460.4|7445.4|18
1628834100000|2021-08-13 05:55:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7460.2|7445.2|10
1628834400000|2021-08-13 06:00:00|7460.3|7445.3|7461.3|7446.3|7461.3|7446.3|7460.3|7445.3|17
1628834700000|2021-08-13 06:05:00|7461.4|7446.4|7461.2|7446.2|7461.7|7446.7|7461.1|7446.1|34
1628835000000|2021-08-13 06:10:00|7461.7|7446.7|7461|7446|7461.9|7446.9|7460.8|7445.8|25
1628835300000|2021-08-13 06:15:00|7460.8|7445.8|7458.6|7443.6|7460.8|7445.8|7458.4|7443.4|62
1628835600000|2021-08-13 06:20:00|7458.8|7443.8|7457.9|7442.9|7459.1|7444.1|7457.9|7442.9|45
1628835900000|2021-08-13 06:25:00|7458.1|7443.1|7459.7|7444.7|7459.7|7444.7|7457.8|7442.8|28
1628836200000|2021-08-13 06:30:00|7459.6|7444.6|7459.7|7444.7|7460.2|7445.2|7459.2|7444.2|30
1628836500000|2021-08-13 06:35:00|7459.5|7444.5|7460|7445|7460.6|7445.6|7459.2|7444.2|41
1628836800000|2021-08-13 06:40:00|7459.9|7444.9|7459.4|7444.4|7460|7445|7459.3|7444.3|15
1628837100000|2021-08-13 06:45:00|7459.8|7444.8|7460.3|7445.3|7460.6|7445.6|7459.7|7444.7|24
1628837400000|2021-08-13 06:50:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460|7445|11
1628837700000|2021-08-13 06:55:00|7460.2|7445.2|7461|7446|7461.1|7446.1|7460.1|7445.1|29
1628838000000|2021-08-13 07:00:00|7461.1|7446.1|7460.9|7445.9|7461.2|7446.2|7460.6|7445.6|27
1628838300000|2021-08-13 07:05:00|7460.7|7445.7|7460.7|7445.7|7461.2|7446.2|7460.6|7445.6|21
1628838600000|2021-08-13 07:10:00|7460.8|7445.8|7461|7446|7461.3|7446.3|7460.8|7445.8|21
1628838900000|2021-08-13 07:15:00|7461.1|7446.1|7461.5|7446.5|7461.5|7446.5|7461.1|7446.1|9
1628839200000|2021-08-13 07:20:00|7461.4|7446.4|7461.5|7446.5|7461.5|7446.5|7461.4|7446.4|6
1628839500000|2021-08-13 07:25:00|7461.3|7446.3|7460.9|7445.9|7461.5|7446.5|7460.7|7445.7|51
1628839800000|2021-08-13 07:30:00|7461|7446|7461.1|7446.1|7461.2|7446.2|7460.9|7445.9|18
1628840100000|2021-08-13 07:35:00|7461.8|7446.8|7461.2|7446.2|7461.8|7446.8|7461.1|7446.1|26
1628840400000|2021-08-13 07:40:00|7461.1|7446.1|7461.1|7446.1|7461.5|7446.5|7460.3|7445.3|41
1628840700000|2021-08-13 07:45:00|7461.4|7446.4|7461.2|7446.2|7461.8|7446.8|7460.9|7445.9|21
1628841000000|2021-08-13 07:50:00|7461.3|7446.3|7461.8|7446.8|7461.8|7446.8|7461.1|7446.1|47
1628841300000|2021-08-13 07:55:00|7461.7|7446.7|7462.1|7447.1|7462.4|7447.4|7461.7|7446.7|27
1628841600000|2021-08-13 08:00:00|7462|7447|7462.9|7447.9|7462.9|7447.9|7461.8|7446.8|24
1628841900000|2021-08-13 08:05:00|7462.4|7447.4|7464|7449|7464.1|7449.1|7462.2|7447.2|43
1628842200000|2021-08-13 08:10:00|7464.2|7449.2|7463.3|7448.3|7464.4|7449.4|7463|7448|15
1628842500000|2021-08-13 08:15:00|7463.4|7448.4|7463.2|7448.2|7464.4|7449.4|7463.2|7448.2|21
1628842800000|2021-08-13 08:20:00|7463.4|7448.4|7462.5|7447.5|7463.4|7448.4|7462|7447|25
1628843100000|2021-08-13 08:25:00|7462.4|7447.4|7462.7|7447.7|7463.2|7448.2|7462|7447|25
1628843400000|2021-08-13 08:30:00|7462.8|7447.8|7462.5|7447.5|7463|7448|7461.8|7446.8|29
1628843700000|2021-08-13 08:35:00|7462.2|7447.2|7461.8|7446.8|7462.4|7447.4|7461.7|7446.7|12
1628844000000|2021-08-13 08:40:00|7462.1|7447.1|7461.2|7446.2|7462.4|7447.4|7461.2|7446.2|19
1628844300000|2021-08-13 08:45:00|7461.1|7446.1|7461.4|7446.4|7461.4|7446.4|7460.9|7445.9|16
1628844600000|2021-08-13 08:50:00|7461.3|7446.3|7459.8|7444.8|7461.3|7446.3|7459.8|7444.8|12
1628844900000|2021-08-13 08:55:00|7459.7|7444.7|7458.7|7443.7|7459.7|7444.7|7458.3|7443.3|54
1628845200000|2021-08-13 09:00:00|7458.8|7443.8|7458.4|7443.4|7458.8|7443.8|7458.3|7443.3|16
1628845500000|2021-08-13 09:05:00|7458.5|7443.5|7458.2|7443.2|7458.5|7443.5|7458|7443|25
1628845800000|2021-08-13 09:10:00|7458.1|7443.1|7457|7442|7458.3|7443.3|7456.5|7441.5|37
1628846100000|2021-08-13 09:15:00|7456.9|7441.9|7456|7441|7457|7442|7455.6|7440.6|17
1628846400000|2021-08-13 09:20:00|7456.2|7441.2|7459.3|7444.3|7459.8|7444.8|7456|7441|48
1628846700000|2021-08-13 09:25:00|7459.2|7444.2|7459.5|7444.5|7459.8|7444.8|7459|7444|37
1628847000000|2021-08-13 09:30:00|7459.4|7444.4|7458.9|7443.9|7459.5|7444.5|7458.4|7443.4|14
1628847300000|2021-08-13 09:35:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|14
1628847600000|2021-08-13 09:40:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.4|7443.4|18
1628847900000|2021-08-13 09:45:00|7458.6|7443.6|7457.8|7442.8|7458.7|7443.7|7457.2|7442.2|16
1628848200000|2021-08-13 09:50:00|7457.9|7442.9|7458|7443|7458|7443|7457.7|7442.7|11
1628848500000|2021-08-13 09:55:00|7458.1|7443.1|7457.5|7442.5|7458.2|7443.2|7457.4|7442.4|9
1628848800000|2021-08-13 10:00:00|7457.8|7442.8|7458.3|7443.3|7458.7|7443.7|7457.8|7442.8|21
1628849100000|2021-08-13 10:05:00|7458.4|7443.4|7458.4|7443.4|7458.8|7443.8|7458.4|7443.4|7
1628849400000|2021-08-13 10:10:00|7458.2|7443.2|7458.4|7443.4|7458.4|7443.4|7458.2|7443.2|2
1628849700000|2021-08-13 10:15:00|7458.6|7443.6|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|12
1628850000000|2021-08-13 10:20:00|7459|7444|7458.8|7443.8|7459|7444|7458.8|7443.8|2
1628850300000|2021-08-13 10:25:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.6|7443.6|5
1628850600000|2021-08-13 10:30:00|7458.5|7443.5|7458.7|7443.7|7458.7|7443.7|7458.5|7443.5|6
1628850900000|2021-08-13 10:35:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.1|7443.1|11
1628851200000|2021-08-13 10:40:00|7458.8|7443.8|7458.4|7443.4|7458.8|7443.8|7458.1|7443.1|9
1628851500000|2021-08-13 10:45:00|7458.7|7443.7|7458.9|7443.9|7459|7444|7458.3|7443.3|10
1628851800000|2021-08-13 10:50:00|7459|7444|7459.5|7444.5|7459.7|7444.7|7458.9|7443.9|11
1628852100000|2021-08-13 10:55:00|7459.4|7444.4|7459.1|7444.1|7459.5|7444.5|7458.5|7443.5|15
1628852400000|2021-08-13 11:00:00|7458.8|7443.8|7459|7444|7459|7444|7458.8|7443.8|3
1628852700000|2021-08-13 11:05:00|7458.9|7443.9|7458.9|7443.9|7459.4|7444.4|7458.9|7443.9|10
1628853300000|2021-08-13 11:15:00|7459|7444|7459.5|7444.5|7459.6|7444.6|7459|7444|15
1628853600000|2021-08-13 11:20:00|7459.4|7444.4|7460.3|7445.3|7460.3|7445.3|7459.4|7444.4|12
1628853900000|2021-08-13 11:25:00|7460|7445|7459.9|7444.9|7460.3|7445.3|7459.6|7444.6|13
1628854200000|2021-08-13 11:30:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|6
1628854500000|2021-08-13 11:35:00|7459.8|7444.8|7458.3|7443.3|7463.7|7444.9|7458|7436.9|28
1628854800000|2021-08-13 11:40:00|7458.4|7443.4|7459|7444|7459|7444|7458.4|7443.4|3
1628855100000|2021-08-13 11:45:00|7458.9|7443.9|7459|7444|7459|7444|7458.9|7443.9|2
1628855400000|2021-08-13 11:50:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7459.3|7444.3|2
1628855700000|2021-08-13 11:55:00|7459|7444|7459|7444|7459|7444|7458.6|7443.6|6
1628856000000|2021-08-13 12:00:00|7458.9|7443.9|7458.7|7443.7|7459|7444|7458.7|7443.7|6
1628856300000|2021-08-13 12:05:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628856600000|2021-08-13 12:10:00|7458.9|7443.9|7459|7444|7459.1|7444.1|7458.9|7443.9|4
1628856900000|2021-08-13 12:15:00|7459.4|7444.4|7459.2|7444.2|7459.7|7444.7|7459.2|7444.2|10
1628857200000|2021-08-13 12:20:00|7459.3|7444.3|7458.8|7443.8|7459.4|7444.4|7458.8|7443.8|7
1628857500000|2021-08-13 12:25:00|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|7458.7|7443.7|1
1628857800000|2021-08-13 12:30:00|7458.8|7443.8|7458.8|7443.8|7458.9|7443.9|7458.7|7443.7|9
1628858100000|2021-08-13 12:35:00|7458.7|7443.7|7459.1|7444.1|7459.1|7444.1|7458.7|7443.7|5
1628858400000|2021-08-13 12:40:00|7459|7444|7458.9|7443.9|7459|7444|7458.6|7443.6|12
1628858700000|2021-08-13 12:45:00|7459|7444|7459.2|7444.2|7459.2|7444.2|7459|7444|2
1628859000000|2021-08-13 12:50:00|7459.4|7444.4|7460.9|7445.9|7460.9|7445.9|7459.4|7444.4|11
1628859300000|2021-08-13 12:55:00|7461|7446|7461.1|7446.1|7461.1|7446.1|7461|7446|4
1628859600000|2021-08-13 13:00:00|7461|7446|7460.3|7445.3|7461.1|7446.1|7460.1|7445.1|39
1628859900000|2021-08-13 13:05:00|7460.4|7445.4|7460.8|7445.8|7460.8|7445.8|7460.1|7445.1|36
1628860200000|2021-08-13 13:10:00|7460.9|7445.9|7461|7446|7461|7446|7460.7|7445.7|10
1628860500000|2021-08-13 13:15:00|7460.9|7445.9|7460.3|7445.3|7460.9|7445.9|7460.1|7445.1|16
1628860800000|2021-08-13 13:20:00|7460.6|7445.6|7460.1|7445.1|7461.8|7446.8|7460.1|7445.1|29
1628861100000|2021-08-13 13:25:00|7460.2|7445.2|7460.8|7445.8|7460.8|7445.8|7460|7445|13
1628861400000|2021-08-13 13:30:00|7461|7446|7460.5|7445.5|7461.1|7446.1|7460.4|7445.4|28
1628861700000|2021-08-13 13:35:00|7460.4|7445.4|7460.7|7445.7|7460.8|7445.8|7460.4|7445.4|15
1628862000000|2021-08-13 13:40:00|7460.6|7445.6|7460.1|7445.1|7460.7|7445.7|7460.1|7445.1|12
1628862300000|2021-08-13 13:45:00|7460.2|7445.2|7460.7|7445.7|7460.8|7445.8|7460.1|7445.1|12
1628862600000|2021-08-13 13:50:00|7460.8|7445.8|7462.3|7447.3|7462.3|7447.3|7460.7|7445.7|18
1628862900000|2021-08-13 13:55:00|7462.5|7447.5|7462.3|7447.3|7462.8|7447.8|7462.3|7447.3|10
1628863200000|2021-08-13 14:00:00|7462.4|7447.4|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|11
1628863500000|2021-08-13 14:05:00|7461.7|7446.7|7461.2|7446.2|7461.8|7446.8|7460.8|7445.8|30
1628863800000|2021-08-13 14:10:00|7461.1|7446.1|7460.3|7445.3|7461.2|7446.2|7459.8|7444.8|34
1628864100000|2021-08-13 14:15:00|7460.4|7445.4|7459.7|7444.7|7460.4|7445.4|7459.4|7444.4|18
1628864400000|2021-08-13 14:20:00|7459.8|7444.8|7458.6|7443.6|7459.8|7444.8|7458.5|7443.5|15
1628864700000|2021-08-13 14:25:00|7458.7|7443.7|7459.7|7444.7|7460.2|7445.2|7458.7|7443.7|43
1628865000000|2021-08-13 14:30:00|7459.6|7444.6|7459.4|7444.4|7459.6|7444.6|7459.1|7444.1|15
1628865300000|2021-08-13 14:35:00|7459.3|7444.3|7458.9|7443.9|7459.3|7444.3|7458.8|7443.8|15
1628865600000|2021-08-13 14:40:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1628866200000|2021-08-13 14:50:00|7458.7|7443.7|7458.1|7443.1|7458.7|7443.7|7457.9|7442.9|11
1628866500000|2021-08-13 14:55:00|7458.2|7443.2|7457.9|7442.9|7458.2|7443.2|7457.8|7442.8|6
1628866800000|2021-08-13 15:00:00|7458|7443|7457.9|7442.9|7458.1|7443.1|7457.7|7442.7|34
1628867100000|2021-08-13 15:05:00|7457.7|7442.7|7455.9|7440.9|7457.7|7442.7|7455.7|7440.7|14
1628867400000|2021-08-13 15:10:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1628867700000|2021-08-13 15:15:00|7455.7|7440.7|7456|7441|7456|7441|7455.7|7440.7|6
1628868000000|2021-08-13 15:20:00|7455.8|7440.8|7456|7441|7456|7441|7455.8|7440.8|12
1628868300000|2021-08-13 15:25:00|7455.9|7440.9|7456.2|7441.2|7456.4|7441.4|7455.9|7440.9|10
1628868600000|2021-08-13 15:30:00|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|7456.3|7441.3|1
1628868900000|2021-08-13 15:35:00|7456.2|7441.2|7449.2|7434.2|7456.2|7441.2|7445.1|7426.2|72
1628869200000|2021-08-13 15:40:00|7449|7434|7445.4|7430.4|7449.8|7434.8|7445.2|7430.2|35
1628869500000|2021-08-13 15:45:00|7445.3|7430.3|7445.4|7430.4|7445.9|7430.9|7445.3|7430.3|9
1628869800000|2021-08-13 15:50:00|7445.3|7430.3|7445.4|7430.4|7445.4|7430.4|7445.2|7430.2|9
1628870100000|2021-08-13 15:55:00|7445.5|7430.5|7445.8|7430.8|7445.9|7430.9|7445.3|7430.3|12
1628870400000|2021-08-13 16:00:00|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.9|7430.9|3
1628870700000|2021-08-13 16:05:00|7446.2|7431.2|7445.3|7430.3|7446.3|7431.3|7443.8|7428.8|36
1628871000000|2021-08-13 16:10:00|7445.4|7430.4|7444.8|7429.8|7445.5|7430.5|7444.6|7429.6|12
1628871300000|2021-08-13 16:15:00|7444.9|7429.9|7445.1|7430.1|7445.7|7430.7|7444.8|7429.8|16
1628871600000|2021-08-13 16:20:00|7445.2|7430.2|7445|7430|7445.2|7430.2|7444.7|7429.7|6
1628871900000|2021-08-13 16:25:00|7445.1|7430.1|7445.5|7430.5|7445.6|7430.6|7445|7430|13
1628872200000|2021-08-13 16:30:00|7445.4|7430.4|7446.3|7431.3|7446.4|7431.4|7445.4|7430.4|10
1628872500000|2021-08-13 16:35:00|7446.4|7431.4|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|4
1628873100000|2021-08-13 16:45:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|5
1628873400000|2021-08-13 16:50:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|3
1628873700000|2021-08-13 16:55:00|7446|7431|7447.6|7432.6|7447.6|7432.6|7446|7431|17
1628874000000|2021-08-13 17:00:00|7447.5|7432.5|7447.4|7432.4|7447.5|7432.5|7447.4|7432.4|6
1628874300000|2021-08-13 17:05:00|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|7447.5|7432.5|1
1628875200000|2021-08-13 17:20:00|7447.6|7432.6|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|3
1628875800000|2021-08-13 17:30:00|7448|7433|7447.8|7432.8|7448|7433|7447.8|7432.8|3
1628876100000|2021-08-13 17:35:00|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|7447.7|7432.7|1
1628876400000|2021-08-13 17:40:00|7447.8|7432.8|7449.5|7434.5|7449.5|7434.5|7447.8|7432.8|7
1628876700000|2021-08-13 17:45:00|7449.4|7434.4|7449.3|7434.3|7456.9|7438.5|7448.7|7429.6|58
1628877000000|2021-08-13 17:50:00|7449.2|7434.2|7449.3|7434.3|7449.3|7434.3|7449.2|7434.2|2
1628877300000|2021-08-13 17:55:00|7449.4|7434.4|7449.3|7434.3|7449.4|7434.4|7449.2|7434.2|8
1628877600000|2021-08-13 18:00:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1628877900000|2021-08-13 18:05:00|7449.4|7434.4|7455|7430|7455|7435|7449.4|7429.9|7
1628878500000|2021-08-13 18:15:00|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|7454.8|7429.8|1
1628878800000|2021-08-13 18:20:00|7450.4|7435.4|7457.6|7432.6|7457.6|7435.4|7450.4|7430.6|12
1628879100000|2021-08-13 18:25:00|7457.4|7432.4|7457.2|7432.2|7457.4|7432.4|7457.2|7432.2|3
1628879400000|2021-08-13 18:30:00|7457|7432|7457.6|7432.6|7457.6|7437.5|7452.4|7432|5
1628879700000|2021-08-13 18:35:00|7457.5|7432.5|7452.9|7437.9|7458|7438|7452.7|7432.5|14
1628880000000|2021-08-13 18:40:00|7453|7438|7456.3|7431.3|7457.8|7438|7452|7431.2|12
1628880300000|2021-08-13 18:45:00|7456.9|7431.9|7456.7|7431.7|7457.9|7437.3|7452.3|7431.7|11
1628880600000|2021-08-13 18:50:00|7456.9|7431.9|7457.8|7432.8|7457.8|7432.8|7456.9|7431.9|5
1628880900000|2021-08-13 18:55:00|7457.9|7432.9|7453.1|7438.1|7457.9|7438.6|7453.1|7432.9|12
1628881200000|2021-08-13 19:00:00|7453.2|7438.2|7453.3|7438.3|7459.4|7439|7453.2|7433.3|22
1628881500000|2021-08-13 19:05:00|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|7453.2|7438.2|1
1628881800000|2021-08-13 19:10:00|7453.3|7438.3|7453.3|7438.3|7453.7|7438.7|7453.3|7438.3|8
1628882100000|2021-08-13 19:15:00|7459.1|7434.1|7459.2|7434.2|7459.6|7439.2|7453.5|7433.9|9
1628882400000|2021-08-13 19:20:00|7459.3|7434.3|7458.3|7433.3|7459.3|7438.7|7453|7433.2|10
1628882700000|2021-08-13 19:25:00|7458.2|7433.2|7452|7437|7458.3|7437|7452|7432.7|7
1628883000000|2021-08-13 19:30:00|7451.9|7436.9|7457.3|7432.3|7457.3|7436.9|7451.9|7432|4
1628884200000|2021-08-13 19:50:00|7457.9|7432.9|7457.6|7432.6|7458|7433|7457.6|7432.6|6
1629077400000|2021-08-16 01:30:00|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|7460.3|7435.3|1
1629077700000|2021-08-16 01:35:00|7459.7|7434.7|7459.4|7434.4|7459.7|7434.7|7459.3|7434.3|12
1629078000000|2021-08-16 01:40:00|7459.3|7434.3|7459.3|7434.3|7459.4|7434.4|7459.3|7434.3|5
1629078300000|2021-08-16 01:45:00|7459.1|7434.1|7457.9|7432.9|7459.5|7434.5|7448.4|7423.4|19
1629078600000|2021-08-16 01:50:00|7458|7433|7457.9|7432.9|7458|7433|7457.9|7432.9|8
1629079500000|2021-08-16 02:05:00|7457.7|7432.7|7457.7|7432.7|7457.9|7432.9|7457.7|7432.7|7
1629079800000|2021-08-16 02:10:00|7457.8|7432.8|7457.9|7432.9|7457.9|7432.9|7457.5|7432.5|4
1629081300000|2021-08-16 02:35:00|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.7|7432.7|2
1629082500000|2021-08-16 02:55:00|7457.6|7432.6|7457.4|7432.4|7457.6|7432.6|7457.3|7432.3|6
1629082800000|2021-08-16 03:00:00|7457.5|7432.5|7457.5|7432.5|7457.5|7432.5|7457.4|7432.4|3
1629083400000|2021-08-16 03:10:00|7457.7|7432.7|7457.9|7432.9|7457.9|7432.9|7457.7|7432.7|2
1629084000000|2021-08-16 03:20:00|7457.8|7432.8|7457.7|7432.7|7457.8|7432.8|7457.3|7432.3|3
1629084300000|2021-08-16 03:25:00|7457.2|7432.2|7457.2|7432.2|7457.7|7432.7|7457.1|7432.1|5
1629084600000|2021-08-16 03:30:00|7457.1|7432.1|7459.4|7434.4|7459.8|7434.8|7457|7432|73
1629084900000|2021-08-16 03:35:00|7459.6|7434.6|7461.3|7436.3|7462.4|7437.4|7458.7|7433.7|53
1629085200000|2021-08-16 03:40:00|7461.6|7436.6|7464.4|7439.4|7465|7444.2|7457.2|7436.6|41
1629085500000|2021-08-16 03:45:00|7464.6|7439.6|7459.5|7444.5|7464.6|7444.6|7459.1|7438.9|21
1629085800000|2021-08-16 03:50:00|7459.7|7444.7|7464.4|7439.4|7464.6|7444.7|7459.6|7439.3|9
1629086100000|2021-08-16 03:55:00|7464.3|7439.3|7464.5|7439.5|7464.5|7439.5|7464.3|7439.3|7
1629086400000|2021-08-16 04:00:00|7464.6|7439.6|7464.6|7439.6|7464.6|7439.6|7464.5|7439.5|3
1629086700000|2021-08-16 04:05:00|7459.9|7444.9|7465.9|7440.9|7465.9|7446|7459.9|7440.6|12
1629087000000|2021-08-16 04:10:00|7461.2|7446.2|7461.4|7446.4|7466|7446.4|7460.9|7440.7|13
1629087300000|2021-08-16 04:15:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629087900000|2021-08-16 04:25:00|7461|7446|7460.4|7445.4|7461|7446|7460|7445|10
1629088200000|2021-08-16 04:30:00|7460.3|7445.3|7465.3|7440.3|7465.3|7445.3|7460.2|7440.2|5
1629088500000|2021-08-16 04:35:00|7465.4|7440.4|7460.3|7445.3|7465.4|7445.3|7460.2|7440|8
1629088800000|2021-08-16 04:40:00|7459.7|7444.7|7459.9|7444.9|7459.9|7444.9|7459.7|7444.7|2
1629089100000|2021-08-16 04:45:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629089700000|2021-08-16 04:55:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.7|7444.7|2
1629090000000|2021-08-16 05:00:00|7459.6|7444.6|7460.3|7445.3|7460.3|7445.3|7459|7444|16
1629090300000|2021-08-16 05:05:00|7460.4|7445.4|7459.9|7444.9|7460.6|7445.6|7459.9|7444.9|26
1629090600000|2021-08-16 05:10:00|7459.8|7444.8|7458.1|7443.1|7459.8|7444.8|7458|7443|22
1629090900000|2021-08-16 05:15:00|7458.6|7443.6|7459.4|7444.4|7459.4|7444.4|7458|7443|26
1629091200000|2021-08-16 05:20:00|7459.5|7444.5|7459.5|7444.5|7459.5|7444.5|7459.4|7444.4|3
1629091500000|2021-08-16 05:25:00|7459.4|7444.4|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|6
1629091800000|2021-08-16 05:30:00|7459.2|7444.2|7458|7443|7459.2|7444.2|7458|7443|11
1629092100000|2021-08-16 05:35:00|7458.1|7443.1|7458.2|7443.2|7458.4|7443.4|7458|7443|10
1629092400000|2021-08-16 05:40:00|7458.1|7443.1|7458|7443|7458.1|7443.1|7457.8|7442.8|7
1629092700000|2021-08-16 05:45:00|7458.1|7443.1|7457.7|7442.7|7458.6|7443.6|7457.7|7442.7|16
1629093000000|2021-08-16 05:50:00|7457.9|7442.9|7457.9|7442.9|7458|7443|7457.9|7442.9|3
1629093300000|2021-08-16 05:55:00|7457.8|7442.8|7454.2|7439.2|7457.8|7442.8|7454|7439|36
1629093600000|2021-08-16 06:00:00|7454.1|7439.1|7453.9|7438.9|7454.4|7439.4|7453.8|7438.8|20
1629093900000|2021-08-16 06:05:00|7454|7439|7451.3|7436.3|7454|7439|7451.3|7436.3|32
1629094200000|2021-08-16 06:10:00|7451.4|7436.4|7451.2|7436.2|7452.1|7437.1|7450.4|7435.4|49
1629094500000|2021-08-16 06:15:00|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451.3|7436.3|3
1629094800000|2021-08-16 06:20:00|7452.1|7437.1|7453.4|7438.4|7453.5|7438.5|7452.1|7437.1|12
1629095100000|2021-08-16 06:25:00|7453.3|7438.3|7447.5|7432.5|7453.3|7438.3|7447.5|7432.5|39
1629095400000|2021-08-16 06:30:00|7447.3|7432.3|7444.3|7429.3|7448.2|7433.2|7444.2|7429.2|42
1629095700000|2021-08-16 06:35:00|7444.7|7429.7|7447.1|7432.1|7447.4|7432.4|7444.7|7429.7|29
1629096000000|2021-08-16 06:40:00|7447.2|7432.2|7448.8|7433.8|7448.8|7433.8|7447.1|7432.1|21
1629096300000|2021-08-16 06:45:00|7448.7|7433.7|7448.6|7433.6|7448.7|7433.7|7447.8|7432.8|27
1629096600000|2021-08-16 06:50:00|7448.5|7433.5|7450|7435|7450.2|7435.2|7448.2|7433.2|39
1629096900000|2021-08-16 06:55:00|7449.9|7434.9|7449.6|7434.6|7450|7435|7449.2|7434.2|19
1629097200000|2021-08-16 07:00:00|7449.8|7434.8|7449.7|7434.7|7450.3|7435.3|7448.9|7433.9|42
1629097500000|2021-08-16 07:05:00|7449.8|7434.8|7449.8|7434.8|7450.3|7435.3|7448.8|7433.8|41
1629097800000|2021-08-16 07:10:00|7449.4|7434.4|7448|7433|7449.4|7434.4|7447.4|7432.4|19
1629098100000|2021-08-16 07:15:00|7448.1|7433.1|7446.7|7431.7|7448.1|7433.1|7446.4|7431.4|22
1629098400000|2021-08-16 07:20:00|7446.3|7431.3|7442.9|7427.9|7446.3|7431.3|7440.5|7425.5|56
1629098700000|2021-08-16 07:25:00|7442.5|7427.5|7444|7429|7444.3|7429.3|7442.3|7427.3|32
1629099000000|2021-08-16 07:30:00|7443.9|7428.9|7446.3|7431.3|7446.4|7431.4|7443.7|7428.7|26
1629099300000|2021-08-16 07:35:00|7446.6|7431.6|7446.4|7431.4|7446.6|7431.6|7445.6|7430.6|15
1629099600000|2021-08-16 07:40:00|7446.6|7431.6|7446.7|7431.7|7446.7|7431.7|7445.6|7430.6|19
1629099900000|2021-08-16 07:45:00|7446.8|7431.8|7448.6|7433.6|7448.7|7433.7|7446.7|7431.7|20
1629100200000|2021-08-16 07:50:00|7448.5|7433.5|7449.7|7434.7|7450|7435|7448.5|7433.5|21
1629100500000|2021-08-16 07:55:00|7449.8|7434.8|7449.3|7434.3|7449.8|7434.8|7449.3|7434.3|6
1629100800000|2021-08-16 08:00:00|7449.2|7434.2|7448.5|7433.5|7449.6|7434.6|7448.5|7433.5|20
1629101100000|2021-08-16 08:05:00|7448.7|7433.7|7449.8|7434.8|7449.8|7434.8|7448.7|7433.7|25
1629101400000|2021-08-16 08:10:00|7449.6|7434.6|7449.8|7434.8|7449.8|7434.8|7449.6|7434.6|3
1629101700000|2021-08-16 08:15:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.2|7434.2|6
1629102000000|2021-08-16 08:20:00|7449.4|7434.4|7448.4|7433.4|7449.4|7434.4|7448.1|7433.1|30
1629102300000|2021-08-16 08:25:00|7448.3|7433.3|7448.8|7433.8|7448.8|7433.8|7448.2|7433.2|19
1629102600000|2021-08-16 08:30:00|7448.7|7433.7|7448.6|7433.6|7449.3|7434.3|7448.3|7433.3|11
1629102900000|2021-08-16 08:35:00|7448.5|7433.5|7448|7433|7448.5|7433.5|7448|7433|7
1629103200000|2021-08-16 08:40:00|7447.7|7432.7|7445.2|7430.2|7447.7|7432.7|7444.1|7429.1|26
1629103500000|2021-08-16 08:45:00|7445.3|7430.3|7442|7427|7445.5|7430.5|7442|7427|40
1629103800000|2021-08-16 08:50:00|7442.1|7427.1|7443.3|7428.3|7443.3|7428.3|7442|7427|22
1629104100000|2021-08-16 08:55:00|7443.7|7428.7|7444.8|7429.8|7444.9|7429.9|7443.7|7428.7|21
1629104400000|2021-08-16 09:00:00|7444.9|7429.9|7449.7|7424.7|7449.7|7430|7444.3|7424.3|22
1629104700000|2021-08-16 09:05:00|7449.5|7424.5|7443.9|7428.9|7449.5|7429.1|7443.9|7423.6|14
1629105000000|2021-08-16 09:10:00|7444|7429|7449.3|7424.3|7450.4|7430.6|7444|7424.2|26
1629105300000|2021-08-16 09:15:00|7445.1|7430.1|7446.8|7431.8|7447.4|7432.4|7445.1|7430.1|34
1629105600000|2021-08-16 09:20:00|7447.1|7432.1|7445.4|7430.4|7447.1|7432.1|7445.4|7430.4|17
1629105900000|2021-08-16 09:25:00|7445.5|7430.5|7446.8|7431.8|7446.8|7431.8|7445.5|7430.5|8
1629106200000|2021-08-16 09:30:00|7446.9|7431.9|7452.8|7427.8|7452.9|7433.7|7446.9|7427.6|39
1629106500000|2021-08-16 09:35:00|7452.9|7427.9|7448.8|7433.8|7453.2|7434.3|7448.6|7427.9|15
1629106800000|2021-08-16 09:40:00|7448.1|7433.1|7453.2|7428.2|7453.2|7433.7|7448.1|7427.8|24
1629107100000|2021-08-16 09:45:00|7453.1|7428.1|7448.2|7433.2|7453.2|7433.6|7448.1|7427.9|39
1629107400000|2021-08-16 09:50:00|7448.3|7433.3|7448.7|7433.7|7448.7|7433.7|7447.9|7432.9|21
1629107700000|2021-08-16 09:55:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7447.9|7432.9|9
1629108000000|2021-08-16 10:00:00|7448.6|7433.6|7449.4|7434.4|7449.4|7434.4|7448.6|7433.6|10
1629108300000|2021-08-16 10:05:00|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|4
1629108600000|2021-08-16 10:10:00|7449.4|7434.4|7451.5|7436.5|7451.5|7436.5|7449.4|7434.4|16
1629108900000|2021-08-16 10:15:00|7456.5|7431.5|7451.9|7436.9|7457.2|7437.7|7451.5|7431.5|35
1629109200000|2021-08-16 10:20:00|7451.8|7436.8|7450.4|7435.4|7451.9|7436.9|7450.2|7435.2|23
1629109500000|2021-08-16 10:25:00|7450.3|7435.3|7449.3|7434.3|7450.3|7435.3|7449.3|7434.3|19
1629109800000|2021-08-16 10:30:00|7449.4|7434.4|7447.8|7432.8|7449.4|7434.4|7446.9|7431.9|25
1629110100000|2021-08-16 10:35:00|7447.9|7432.9|7447.9|7432.9|7447.9|7432.9|7447.8|7432.8|5
1629110400000|2021-08-16 10:40:00|7447.8|7432.8|7447.8|7432.8|7447.9|7432.9|7447.6|7432.6|14
1629110700000|2021-08-16 10:45:00|7447.9|7432.9|7448.2|7433.2|7448.3|7433.3|7447.9|7432.9|6
1629111000000|2021-08-16 10:50:00|7448.3|7433.3|7448.9|7433.9|7448.9|7433.9|7448.3|7433.3|5
1629111600000|2021-08-16 11:00:00|7448.8|7433.8|7449|7434|7449.4|7434.4|7448.8|7433.8|14
1629111900000|2021-08-16 11:05:00|7448.9|7433.9|7449|7434|7449|7434|7448.8|7433.8|9
1629112200000|2021-08-16 11:10:00|7448.9|7433.9|7449|7434|7449.2|7434.2|7448.9|7433.9|11
1629112500000|2021-08-16 11:15:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7449|7434|2
1629112800000|2021-08-16 11:20:00|7449.1|7434.1|7449.4|7434.4|7449.4|7434.4|7448.8|7433.8|11
1629113100000|2021-08-16 11:25:00|7449.3|7434.3|7449.5|7434.5|7449.7|7434.7|7448.8|7433.8|23
1629113400000|2021-08-16 11:30:00|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|7454.5|7429.5|1
1629113700000|2021-08-16 11:35:00|7454.6|7429.6|7454.5|7429.5|7455|7430|7454.5|7429.5|7
1629114000000|2021-08-16 11:40:00|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|7454.6|7429.6|1
1629114600000|2021-08-16 11:50:00|7454.7|7429.7|7455.4|7430.4|7455.6|7430.6|7454.7|7429.7|17
1629114900000|2021-08-16 11:55:00|7455.3|7430.3|7455.3|7430.3|7455.4|7430.4|7455.2|7430.2|11
1629115200000|2021-08-16 12:00:00|7455.2|7430.2|7450.4|7435.4|7455.4|7435.7|7450.4|7430.2|7
1629115500000|2021-08-16 12:05:00|7450.3|7435.3|7452.4|7437.4|7457.3|7437.5|7450.3|7432.2|12
1629115800000|2021-08-16 12:10:00|7452.3|7437.3|7452.4|7437.4|7452.4|7437.4|7452.3|7437.3|6
1629116100000|2021-08-16 12:15:00|7452.3|7437.3|7453.8|7438.8|7458.8|7439|7452.3|7433.2|31
1629116400000|2021-08-16 12:20:00|7453.9|7438.9|7454.5|7439.5|7459.8|7439.5|7453.6|7433.7|34
1629116700000|2021-08-16 12:25:00|7459.7|7434.7|7456.6|7441.6|7459.7|7441.7|7453.9|7434.7|34
1629117000000|2021-08-16 12:30:00|7456.5|7441.5|7456.1|7441.1|7456.8|7441.8|7456.1|7441.1|47
1629117300000|2021-08-16 12:35:00|7455.9|7440.9|7453.8|7438.8|7456|7441|7453.8|7438.8|16
1629117600000|2021-08-16 12:40:00|7453.7|7438.7|7457.9|7432.9|7458|7438.7|7452.7|7432.7|15
1629117900000|2021-08-16 12:45:00|7458|7433|7453.6|7438.6|7458.7|7438.6|7453.5|7432.9|11
1629118200000|2021-08-16 12:50:00|7453.7|7438.7|7451.3|7436.3|7453.8|7438.8|7451.3|7436.3|12
1629118500000|2021-08-16 12:55:00|7451.2|7436.2|7451|7436|7451.3|7436.3|7451|7436|11
1629118800000|2021-08-16 13:00:00|7450.9|7435.9|7451.1|7436.1|7451.3|7436.3|7450.6|7435.6|29
1629119100000|2021-08-16 13:05:00|7450.7|7435.7|7448.5|7433.5|7450.7|7435.7|7448.5|7433.5|27
1629119400000|2021-08-16 13:10:00|7448.3|7433.3|7447.5|7432.5|7448.3|7433.3|7447.5|7432.5|20
1629119700000|2021-08-16 13:15:00|7447.6|7432.6|7447.7|7432.7|7447.9|7432.9|7447.6|7432.6|11
1629120000000|2021-08-16 13:20:00|7447.9|7432.9|7447.7|7432.7|7448|7433|7447.5|7432.5|8
1629120300000|2021-08-16 13:25:00|7447.6|7432.6|7449.3|7434.3|7450.4|7435.4|7447.5|7432.5|55
1629120600000|2021-08-16 13:30:00|7449.4|7434.4|7452.9|7437.9|7453|7438|7449.3|7434.3|49
1629120900000|2021-08-16 13:35:00|7452.8|7437.8|7451.7|7436.7|7453|7438|7451.7|7436.7|50
1629121200000|2021-08-16 13:40:00|7451.6|7436.6|7451.9|7436.9|7451.9|7436.9|7451.4|7436.4|14
1629121500000|2021-08-16 13:45:00|7452|7437|7451.5|7436.5|7452.2|7437.2|7451.5|7436.5|20
1629121800000|2021-08-16 13:50:00|7451.4|7436.4|7454.1|7439.1|7454.3|7439.3|7451.4|7436.4|47
1629122100000|2021-08-16 13:55:00|7454.2|7439.2|7454|7439|7454.3|7439.3|7453.9|7438.9|28
1629122400000|2021-08-16 14:00:00|7453.9|7438.9|7452.9|7437.9|7454|7439|7452.9|7437.9|23
1629122700000|2021-08-16 14:05:00|7452.6|7437.6|7452.2|7437.2|7452.7|7437.7|7451.6|7436.6|27
1629123000000|2021-08-16 14:10:00|7452.1|7437.1|7451.6|7436.6|7452.1|7437.1|7451.5|7436.5|15
1629123300000|2021-08-16 14:15:00|7452.6|7437.6|7451.9|7436.9|7452.7|7437.7|7449.4|7434.4|30
1629123600000|2021-08-16 14:20:00|7452|7437|7452.2|7437.2|7452.4|7437.4|7451.3|7436.3|37
1629123900000|2021-08-16 14:25:00|7452.1|7437.1|7452.1|7437.1|7452.3|7437.3|7452|7437|19
1629124200000|2021-08-16 14:30:00|7452.2|7437.2|7451.6|7436.6|7452.3|7437.3|7451.5|7436.5|38
1629124500000|2021-08-16 14:35:00|7451.7|7436.7|7451.5|7436.5|7451.9|7436.9|7451.3|7436.3|17
1629124800000|2021-08-16 14:40:00|7451.3|7436.3|7450.7|7435.7|7451.5|7436.5|7450.5|7435.5|17
1629125100000|2021-08-16 14:45:00|7450.1|7435.1|7450|7435|7450.4|7435.4|7449.7|7434.7|17
1629125400000|2021-08-16 14:50:00|7449.9|7434.9|7450.2|7435.2|7450.3|7435.3|7449.9|7434.9|12
1629125700000|2021-08-16 14:55:00|7450.1|7435.1|7450.1|7435.1|7450.3|7435.3|7450|7435|17
1629126000000|2021-08-16 15:00:00|7450|7435|7451|7436|7451|7436|7449.7|7434.7|27
1629126300000|2021-08-16 15:05:00|7450.8|7435.8|7450.8|7435.8|7451.1|7436.1|7450.7|7435.7|13
1629126600000|2021-08-16 15:10:00|7451|7436|7450.9|7435.9|7451|7436|7450.8|7435.8|3
1629126900000|2021-08-16 15:15:00|7450.6|7435.6|7450.5|7435.5|7450.6|7435.6|7450.2|7435.2|13
1629127200000|2021-08-16 15:20:00|7450.4|7435.4|7450.3|7435.3|7450.5|7435.5|7450.3|7435.3|28
1629127500000|2021-08-16 15:25:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629127800000|2021-08-16 15:30:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.8|7435.8|4
1629128100000|2021-08-16 15:35:00|7450.8|7435.8|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|10
1629128400000|2021-08-16 15:40:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|3
1629128700000|2021-08-16 15:45:00|7450.8|7435.8|7450.9|7435.9|7451|7436|7450.8|7435.8|4
1629129600000|2021-08-16 16:00:00|7451|7436|7450.9|7435.9|7451|7436|7450.9|7435.9|2
1629130200000|2021-08-16 16:10:00|7450.7|7435.7|7450.7|7435.7|7450.8|7435.8|7450.3|7435.3|6
1629130800000|2021-08-16 16:20:00|7450.9|7435.9|7451.3|7436.3|7451.5|7436.5|7450.9|7435.9|6
1629131100000|2021-08-16 16:25:00|7451.1|7436.1|7451|7436|7451.1|7436.1|7451|7436|2
1629131400000|2021-08-16 16:30:00|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|4
1629132900000|2021-08-16 16:55:00|7451.1|7436.1|7450.9|7435.9|7451.1|7436.1|7450.9|7435.9|2
1629133800000|2021-08-16 17:10:00|7450.7|7435.7|7450.9|7435.9|7450.9|7435.9|7450.7|7435.7|4
1629134100000|2021-08-16 17:15:00|7451.1|7436.1|7451.3|7436.3|7451.3|7436.3|7451.1|7436.1|4
1629134400000|2021-08-16 17:20:00|7451.4|7436.4|7451|7436|7451.4|7436.4|7451|7436|5
1629134700000|2021-08-16 17:25:00|7451.1|7436.1|7450.7|7435.7|7451.1|7436.1|7450.7|7435.7|6
1629135000000|2021-08-16 17:30:00|7450.8|7435.8|7450.1|7435.1|7450.8|7435.8|7450|7435|5
1629135300000|2021-08-16 17:35:00|7450|7435|7450.3|7435.3|7450.3|7435.3|7450|7435|10
1629135600000|2021-08-16 17:40:00|7450.4|7435.4|7450.3|7435.3|7450.7|7435.7|7450.3|7435.3|16
1629135900000|2021-08-16 17:45:00|7450.5|7435.5|7450.6|7435.6|7451|7436|7450.3|7435.3|18
1629136200000|2021-08-16 17:50:00|7450.7|7435.7|7449.8|7434.8|7450.9|7435.9|7449.7|7434.7|17
1629136500000|2021-08-16 17:55:00|7449.9|7434.9|7449.9|7434.9|7449.9|7434.9|7449.8|7434.8|5
1629136800000|2021-08-16 18:00:00|7450.2|7435.2|7449.9|7434.9|7450.2|7435.2|7449.9|7434.9|2
1629137100000|2021-08-16 18:05:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629137700000|2021-08-16 18:15:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1629138300000|2021-08-16 18:25:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|4
1629140100000|2021-08-16 18:55:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629140400000|2021-08-16 19:00:00|7449.7|7434.7|7449.6|7434.6|7449.7|7434.7|7449.6|7434.6|2
1629142200000|2021-08-16 19:30:00|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|7449.5|7434.5|1
1629142500000|2021-08-16 19:35:00|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|7449.7|7434.7|1
1629142800000|2021-08-16 19:40:00|7449.8|7434.8|7449.7|7434.7|7449.8|7434.8|7449.7|7434.7|2
1629143700000|2021-08-16 19:55:00|7449.4|7434.4|7449.6|7434.6|7449.6|7434.6|7449.4|7434.4|2
1629163800000|2021-08-17 01:30:00|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|7458.3|7433.3|1
1629164400000|2021-08-17 01:40:00|7459.3|7431.3|7458.3|7433.3|7459.3|7433.3|7458.3|7431.3|2
1629165300000|2021-08-17 01:55:00|7457.2|7432.2|7455.2|7430.2|7457.2|7432.2|7455.1|7430.1|23
1629165600000|2021-08-17 02:00:00|7455.3|7430.3|7456.2|7431.2|7456.4|7431.4|7455.2|7430.2|15
1629167100000|2021-08-17 02:25:00|7456.3|7431.3|7456.4|7431.4|7456.5|7431.5|7456.3|7431.3|4
1629167400000|2021-08-17 02:30:00|7456.6|7431.6|7456.4|7431.4|7456.6|7431.6|7456.4|7431.4|2
1629168000000|2021-08-17 02:40:00|7456.5|7431.5|7456.7|7431.7|7456.8|7431.8|7456.5|7431.5|5
1629168600000|2021-08-17 02:50:00|7456.8|7431.8|7457.2|7432.2|7457.3|7432.3|7456.8|7431.8|12
1629168900000|2021-08-17 02:55:00|7457.8|7432.8|7457.5|7432.5|7458.3|7433.3|7457.4|7432.4|7
1629169500000|2021-08-17 03:05:00|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|7457.4|7432.4|1
1629169800000|2021-08-17 03:10:00|7458.1|7433.1|7458.3|7433.3|7458.4|7433.4|7458.1|7433.1|13
1629170100000|2021-08-17 03:15:00|7458.4|7433.4|7457.3|7432.3|7458.4|7433.4|7457|7432|15
1629170700000|2021-08-17 03:25:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7457.3|7432.3|2
1629171000000|2021-08-17 03:30:00|7457.2|7432.2|7458.8|7433.8|7459|7434|7456.6|7431.6|29
1629171300000|2021-08-17 03:35:00|7453.6|7438.6|7454.9|7439.9|7454.9|7439.9|7453.6|7438.6|12
1629171600000|2021-08-17 03:40:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.7|7439.7|12
1629172200000|2021-08-17 03:50:00|7455.1|7440.1|7455.3|7440.3|7455.4|7440.4|7455.1|7440.1|4
1629172500000|2021-08-17 03:55:00|7456.3|7441.3|7454.7|7439.7|7456.4|7441.4|7454.7|7439.7|24
1629172800000|2021-08-17 04:00:00|7454.8|7439.8|7454.3|7439.3|7454.8|7439.8|7454.3|7439.3|6
1629173100000|2021-08-17 04:05:00|7454.1|7439.1|7454.5|7439.5|7454.5|7439.5|7454|7439|8
1629173400000|2021-08-17 04:10:00|7454.6|7439.6|7455.6|7440.6|7455.6|7440.6|7453.9|7438.9|35
1629173700000|2021-08-17 04:15:00|7455.5|7440.5|7454.9|7439.9|7455.8|7440.8|7454.6|7439.6|35
1629174000000|2021-08-17 04:20:00|7455.1|7440.1|7454.9|7439.9|7455.5|7440.5|7454.9|7439.9|16
1629174300000|2021-08-17 04:25:00|7454.8|7439.8|7454.5|7439.5|7454.9|7439.9|7454.3|7439.3|9
1629174600000|2021-08-17 04:30:00|7454.6|7439.6|7453.5|7438.5|7454.7|7439.7|7451.4|7436.4|72
1629174900000|2021-08-17 04:35:00|7453.8|7438.8|7456.8|7441.8|7457|7442|7453.5|7438.5|89
1629175200000|2021-08-17 04:40:00|7456.5|7441.5|7456.3|7441.3|7458|7443|7456.1|7441.1|58
1629175500000|2021-08-17 04:45:00|7456.4|7441.4|7454.1|7439.1|7456.4|7441.4|7453.9|7438.9|65
1629175800000|2021-08-17 04:50:00|7453.9|7438.9|7454.3|7439.3|7454.3|7439.3|7453|7438|58
1629176100000|2021-08-17 04:55:00|7454.1|7439.1|7454.3|7439.3|7454.6|7439.6|7453.7|7438.7|26
1629176400000|2021-08-17 05:00:00|7454.1|7439.1|7454.4|7439.4|7454.8|7439.8|7453.9|7438.9|26
1629176700000|2021-08-17 05:05:00|7454.8|7439.8|7455.1|7440.1|7455.5|7440.5|7454.7|7439.7|19
1629177000000|2021-08-17 05:10:00|7455.2|7440.2|7455.5|7440.5|7455.7|7440.7|7455.1|7440.1|14
1629177300000|2021-08-17 05:15:00|7455.4|7440.4|7456.5|7441.5|7456.7|7441.7|7455.4|7440.4|36
1629177600000|2021-08-17 05:20:00|7456.6|7441.6|7456.7|7441.7|7457|7442|7456.5|7441.5|29
1629177900000|2021-08-17 05:25:00|7456.8|7441.8|7456.2|7441.2|7457|7442|7456.2|7441.2|33
1629178200000|2021-08-17 05:30:00|7456.3|7441.3|7456.4|7441.4|7456.6|7441.6|7455.7|7440.7|38
1629178500000|2021-08-17 05:35:00|7456.3|7441.3|7456|7441|7456.4|7441.4|7455.9|7440.9|17
1629178800000|2021-08-17 05:40:00|7455.9|7440.9|7456.6|7441.6|7456.8|7441.8|7455.9|7440.9|22
1629179100000|2021-08-17 05:45:00|7456.5|7441.5|7456.3|7441.3|7456.8|7441.8|7456.1|7441.1|37
1629179400000|2021-08-17 05:50:00|7456.4|7441.4|7457.1|7442.1|7457.1|7442.1|7456.3|7441.3|32
1629179700000|2021-08-17 05:55:00|7456.9|7441.9|7458|7443|7458.2|7443.2|7456.9|7441.9|28
1629180000000|2021-08-17 06:00:00|7458.1|7443.1|7459.1|7444.1|7459.1|7444.1|7457.3|7442.3|49
1629180300000|2021-08-17 06:05:00|7459.2|7444.2|7458.6|7443.6|7459.5|7444.5|7458.4|7443.4|49
1629180600000|2021-08-17 06:10:00|7458.5|7443.5|7459.9|7444.9|7461|7446|7458.5|7443.5|78
1629180900000|2021-08-17 06:15:00|7459.7|7444.7|7459.8|7444.8|7459.8|7444.8|7459.3|7444.3|16
1629181200000|2021-08-17 06:20:00|7459.9|7444.9|7459.5|7444.5|7460|7445|7459.4|7444.4|45
1629181500000|2021-08-17 06:25:00|7459.6|7444.6|7459.1|7444.1|7459.8|7444.8|7459|7444|39
1629181800000|2021-08-17 06:30:00|7459.4|7444.4|7459.3|7444.3|7459.4|7444.4|7458.8|7443.8|25
1629182100000|2021-08-17 06:35:00|7459.5|7444.5|7459.3|7444.3|7460.4|7445.4|7458.8|7443.8|39
1629182400000|2021-08-17 06:40:00|7459.2|7444.2|7458.8|7443.8|7459.7|7444.7|7458.6|7443.6|22
1629182700000|2021-08-17 06:45:00|7458.7|7443.7|7458.9|7443.9|7458.9|7443.9|7458.6|7443.6|10
1629183000000|2021-08-17 06:50:00|7458.8|7443.8|7458.9|7443.9|7458.9|7443.9|7457.5|7442.5|37
1629183300000|2021-08-17 06:55:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.5|7443.5|18
1629183600000|2021-08-17 07:00:00|7459|7444|7460.5|7445.5|7461.4|7446.4|7458.7|7443.7|52
1629183900000|2021-08-17 07:05:00|7460.4|7445.4|7460.3|7445.3|7461.3|7446.3|7460.1|7445.1|39
1629184200000|2021-08-17 07:10:00|7461.1|7446.1|7462.7|7447.7|7463|7448|7460.6|7445.6|85
1629184500000|2021-08-17 07:15:00|7462.8|7447.8|7461.6|7446.6|7462.9|7447.9|7460.3|7445.3|62
1629184800000|2021-08-17 07:20:00|7461.5|7446.5|7459.1|7444.1|7462.2|7447.2|7459|7444|64
1629185100000|2021-08-17 07:25:00|7459.2|7444.2|7457.8|7442.8|7459.6|7444.6|7457.7|7442.7|43
1629185400000|2021-08-17 07:30:00|7458.2|7443.2|7458.6|7443.6|7459|7444|7457.7|7442.7|53
1629185700000|2021-08-17 07:35:00|7458.7|7443.7|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|66
1629186000000|2021-08-17 07:40:00|7459.2|7444.2|7457.4|7442.4|7459.2|7444.2|7457|7442|52
1629186300000|2021-08-17 07:45:00|7457.3|7442.3|7458.8|7443.8|7458.8|7443.8|7456.9|7441.9|29
1629186600000|2021-08-17 07:50:00|7458.9|7443.9|7460.4|7445.4|7460.6|7445.6|7458.9|7443.9|41
1629186900000|2021-08-17 07:55:00|7460.6|7445.6|7459.8|7444.8|7461.1|7446.1|7459|7444|36
1629187200000|2021-08-17 08:00:00|7460|7445|7459.9|7444.9|7460.4|7445.4|7459.3|7444.3|49
1629187500000|2021-08-17 08:05:00|7459.7|7444.7|7459.2|7444.2|7459.7|7444.7|7458.6|7443.6|53
1629187800000|2021-08-17 08:10:00|7459.3|7444.3|7459.2|7444.2|7459.7|7444.7|7458.3|7443.3|57
1629188100000|2021-08-17 08:15:00|7459.5|7444.5|7458.9|7443.9|7459.6|7444.6|7458.2|7443.2|37
1629188400000|2021-08-17 08:20:00|7459|7444|7456.8|7441.8|7459.2|7444.2|7456.7|7441.7|51
1629188700000|2021-08-17 08:25:00|7457|7442|7458.7|7443.7|7458.9|7443.9|7456.8|7441.8|34
1629189000000|2021-08-17 08:30:00|7458.8|7443.8|7461.3|7446.3|7461.3|7446.3|7458.6|7443.6|65
1629189300000|2021-08-17 08:35:00|7461.2|7446.2|7462.1|7447.1|7462.1|7447.1|7460.1|7445.1|46
1629189600000|2021-08-17 08:40:00|7462|7447|7461.7|7446.7|7462|7447|7461.1|7446.1|39
1629189900000|2021-08-17 08:45:00|7461.8|7446.8|7461.1|7446.1|7463|7448|7461.1|7446.1|47
1629190200000|2021-08-17 08:50:00|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.4|7445.4|33
1629190500000|2021-08-17 08:55:00|7460.7|7445.7|7460.8|7445.8|7460.8|7445.8|7460.2|7445.2|50
1629190800000|2021-08-17 09:00:00|7460.7|7445.7|7462.1|7447.1|7462.1|7447.1|7460.7|7445.7|25
1629191100000|2021-08-17 09:05:00|7461.9|7446.9|7461.7|7446.7|7462.5|7447.5|7461.1|7446.1|42
1629191400000|2021-08-17 09:10:00|7461.8|7446.8|7461.6|7446.6|7463.1|7448.1|7461|7446|51
1629191700000|2021-08-17 09:15:00|7461.5|7446.5|7462.8|7447.8|7464|7449|7461.5|7446.5|55
1629192000000|2021-08-17 09:20:00|7462.7|7447.7|7462.3|7447.3|7463.4|7448.4|7462|7447|73
1629192300000|2021-08-17 09:25:00|7462|7447|7462|7447|7462.1|7447.1|7461.8|7446.8|31
1629192600000|2021-08-17 09:30:00|7462.1|7447.1|7461.1|7446.1|7462.3|7447.3|7460.8|7445.8|25
1629192900000|2021-08-17 09:35:00|7460.8|7445.8|7460.7|7445.7|7460.8|7445.8|7460.2|7445.2|15
1629193200000|2021-08-17 09:40:00|7460.6|7445.6|7461.9|7446.9|7462.2|7447.2|7460.6|7445.6|39
1629193500000|2021-08-17 09:45:00|7462|7447|7464.1|7449.1|7464.5|7449.5|7461.9|7446.9|49
1629193800000|2021-08-17 09:50:00|7464|7449|7465|7450|7465|7450|7463.6|7448.6|53
1629194100000|2021-08-17 09:55:00|7464.8|7449.8|7464.4|7449.4|7466.1|7451.1|7464.3|7449.3|69
1629194400000|2021-08-17 10:00:00|7464.6|7449.6|7464.3|7449.3|7465.4|7450.4|7464.2|7449.2|34
1629194700000|2021-08-17 10:05:00|7464.8|7449.8|7467.1|7452.1|7467.1|7452.1|7464.7|7449.7|48
1629195000000|2021-08-17 10:10:00|7466.8|7451.8|7468.3|7453.3|7468.4|7453.4|7466.6|7451.6|51
1629195300000|2021-08-17 10:15:00|7468.5|7453.5|7469.5|7454.5|7471.8|7456.8|7468.5|7453.5|102
1629195600000|2021-08-17 10:20:00|7469.6|7454.6|7469.6|7454.6|7470.8|7455.8|7469.2|7454.2|30
1629195900000|2021-08-17 10:25:00|7469.7|7454.7|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|21
1629196200000|2021-08-17 10:30:00|7469.3|7454.3|7467.2|7452.2|7469.3|7454.3|7465.6|7450.6|67
1629196500000|2021-08-17 10:35:00|7467.3|7452.3|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|10
1629196800000|2021-08-17 10:40:00|7468|7453|7467.3|7452.3|7468.3|7453.3|7467|7452|26
1629197100000|2021-08-17 10:45:00|7467.2|7452.2|7465.4|7450.4|7467.3|7452.3|7465.4|7450.4|39
1629197400000|2021-08-17 10:50:00|7465.5|7450.5|7464.9|7449.9|7465.5|7450.5|7464.6|7449.6|47
1629197700000|2021-08-17 10:55:00|7465.1|7450.1|7464.9|7449.9|7465.2|7450.2|7464.9|7449.9|33
1629198000000|2021-08-17 11:00:00|7465|7450|7465.9|7450.9|7465.9|7450.9|7464.9|7449.9|23
1629198300000|2021-08-17 11:05:00|7466|7451|7466.2|7451.2|7466.2|7451.2|7465.8|7450.8|18
1629198600000|2021-08-17 11:10:00|7466.3|7451.3|7466.2|7451.2|7466.5|7451.5|7465.9|7450.9|33
1629198900000|2021-08-17 11:15:00|7466.3|7451.3|7466.5|7451.5|7467.2|7452.2|7466.2|7451.2|31
1629199200000|2021-08-17 11:20:00|7466.7|7451.7|7465.4|7450.4|7466.8|7451.8|7465.2|7450.2|53
1629199500000|2021-08-17 11:25:00|7465.2|7450.2|7465.5|7450.5|7466|7451|7464.2|7449.2|33
1629199800000|2021-08-17 11:30:00|7465.4|7450.4|7465.3|7450.3|7465.5|7450.5|7465.3|7450.3|4
1629200100000|2021-08-17 11:35:00|7465.2|7450.2|7464.1|7449.1|7465.2|7450.2|7463.9|7448.9|13
1629200400000|2021-08-17 11:40:00|7464.2|7449.2|7467.1|7442.1|7467.1|7449.3|7462|7442.1|18
1629200700000|2021-08-17 11:45:00|7467|7442|7468.1|7443.1|7469.2|7448.9|7463|7442|22
1629201000000|2021-08-17 11:50:00|7468|7443|7463.4|7448.4|7468|7448.4|7461.4|7441.6|47
1629201300000|2021-08-17 11:55:00|7463.5|7448.5|7463.9|7448.9|7464.2|7449.2|7462.6|7447.6|21
1629201600000|2021-08-17 12:00:00|7464.1|7449.1|7463.1|7448.1|7464.1|7449.1|7462.8|7447.8|19
1629201900000|2021-08-17 12:05:00|7463.2|7448.2|7468.2|7443.2|7468.5|7448.4|7463.1|7443.2|17
1629202200000|2021-08-17 12:10:00|7468.1|7443.1|7462.1|7447.1|7468.1|7448.1|7462|7443|28
1629202500000|2021-08-17 12:15:00|7462.2|7447.2|7462|7447|7462.2|7447.2|7462|7447|5
1629202800000|2021-08-17 12:20:00|7462.1|7447.1|7461.2|7446.2|7462.1|7447.1|7461.2|7446.2|37
1629203100000|2021-08-17 12:25:00|7461.3|7446.3|7462|7447|7462|7447|7461.2|7446.2|30
1629203400000|2021-08-17 12:30:00|7461.9|7446.9|7463.3|7448.3|7463.8|7448.8|7460.9|7445.9|75
1629203700000|2021-08-17 12:35:00|7463.7|7448.7|7461.9|7446.9|7464.1|7449.1|7461.5|7446.5|66
1629204000000|2021-08-17 12:40:00|7461.7|7446.7|7461|7446|7461.9|7446.9|7461|7446|36
1629204300000|2021-08-17 12:45:00|7460.9|7445.9|7463.1|7448.1|7463.1|7448.1|7460.5|7445.5|32
1629204600000|2021-08-17 12:50:00|7463|7448|7462.8|7447.8|7463.4|7448.4|7462.1|7447.1|48
1629204900000|2021-08-17 12:55:00|7463.2|7448.2|7465.1|7450.1|7465.9|7450.9|7463.2|7448.2|56
1629205200000|2021-08-17 13:00:00|7465.2|7450.2|7464.2|7449.2|7465.3|7450.3|7464.1|7449.1|28
1629205500000|2021-08-17 13:05:00|7464.3|7449.3|7466.2|7451.2|7466.2|7451.2|7464.2|7449.2|46
1629205800000|2021-08-17 13:10:00|7466.5|7451.5|7473.3|7448.3|7473.5|7453.3|7465.8|7448.2|32
1629206100000|2021-08-17 13:15:00|7473.2|7448.2|7468|7453|7473.2|7454|7467.9|7448.2|32
1629206400000|2021-08-17 13:20:00|7467.9|7452.9|7468.1|7453.1|7468.9|7453.9|7467.8|7452.8|29
1629206700000|2021-08-17 13:25:00|7468|7453|7467.9|7452.9|7468|7453|7467.7|7452.7|9
1629207000000|2021-08-17 13:30:00|7467.8|7452.8|7468.8|7453.8|7469.1|7454.1|7467.7|7452.7|30
1629207300000|2021-08-17 13:35:00|7468.7|7453.7|7466.2|7451.2|7468.7|7453.7|7465.9|7450.9|30
1629207600000|2021-08-17 13:40:00|7466|7451|7465.2|7450.2|7467|7452|7465.2|7450.2|28
1629207900000|2021-08-17 13:45:00|7465.3|7450.3|7465.8|7450.8|7465.9|7450.9|7465.3|7450.3|13
1629208200000|2021-08-17 13:50:00|7465.7|7450.7|7466.4|7451.4|7466.4|7451.4|7465.7|7450.7|14
1629208500000|2021-08-17 13:55:00|7466.6|7451.6|7466.4|7451.4|7467|7452|7466.1|7451.1|22
1629208800000|2021-08-17 14:00:00|7466.3|7451.3|7466.4|7451.4|7467.1|7452.1|7466.3|7451.3|24
1629209100000|2021-08-17 14:05:00|7466.5|7451.5|7467.3|7452.3|7467.3|7452.3|7466.5|7451.5|50
1629209400000|2021-08-17 14:10:00|7467.1|7452.1|7467.3|7452.3|7468.2|7453.2|7467.1|7452.1|69
1629209700000|2021-08-17 14:15:00|7467.6|7452.6|7465.2|7450.2|7468.5|7453.5|7465.2|7450.2|67
1629210000000|2021-08-17 14:20:00|7465.1|7450.1|7465.2|7450.2|7465.5|7450.5|7465.1|7450.1|22
1629210300000|2021-08-17 14:25:00|7465.3|7450.3|7466.5|7451.5|7466.5|7451.5|7465.1|7450.1|21
1629210600000|2021-08-17 14:30:00|7466.6|7451.6|7467.3|7452.3|7467.4|7452.4|7466.6|7451.6|23
1629210900000|2021-08-17 14:35:00|7467.2|7452.2|7467.3|7452.3|7467.5|7452.5|7467.1|7452.1|21
1629211200000|2021-08-17 14:40:00|7467.4|7452.4|7466.1|7451.1|7467.5|7452.5|7466|7451|19
1629211500000|2021-08-17 14:45:00|7466.2|7451.2|7467.5|7452.5|7467.7|7452.7|7466.2|7451.2|18
1629211800000|2021-08-17 14:50:00|7467.7|7452.7|7469.4|7454.4|7469.4|7454.4|7466.9|7451.9|25
1629212100000|2021-08-17 14:55:00|7469.5|7454.5|7469.5|7454.5|7469.6|7454.6|7469.1|7454.1|15
1629212400000|2021-08-17 15:00:00|7469.2|7454.2|7467.7|7452.7|7470|7455|7467.6|7452.6|47
1629212700000|2021-08-17 15:05:00|7467.8|7452.8|7469.1|7454.1|7470.1|7455.1|7467.8|7452.8|15
1629213000000|2021-08-17 15:10:00|7469|7454|7468.5|7453.5|7469.2|7454.2|7468.5|7453.5|26
1629213300000|2021-08-17 15:15:00|7468.3|7453.3|7468.3|7453.3|7468.5|7453.5|7468.3|7453.3|10
1629213600000|2021-08-17 15:20:00|7468.4|7453.4|7468.5|7453.5|7468.5|7453.5|7468.3|7453.3|16
1629213900000|2021-08-17 15:25:00|7468.4|7453.4|7465.6|7450.6|7468.4|7453.4|7464.8|7449.8|38
1629214200000|2021-08-17 15:30:00|7465.5|7450.5|7466.7|7451.7|7466.9|7451.9|7465.5|7450.5|29
1629214500000|2021-08-17 15:35:00|7466.8|7451.8|7468.9|7453.9|7468.9|7453.9|7466.8|7451.8|14
1629214800000|2021-08-17 15:40:00|7468.8|7453.8|7469.1|7454.1|7469.9|7454.9|7468.7|7453.7|16
1629215100000|2021-08-17 15:45:00|7469.4|7454.4|7469.5|7454.5|7469.5|7454.5|7469.4|7454.4|4
1629215400000|2021-08-17 15:50:00|7469.4|7454.4|7469.4|7454.4|7469.5|7454.5|7469.3|7454.3|11
1629215700000|2021-08-17 15:55:00|7469.3|7454.3|7470.1|7455.1|7471.3|7456.3|7469.3|7454.3|35
1629216000000|2021-08-17 16:00:00|7470.3|7455.3|7470.2|7455.2|7470.8|7455.8|7470|7455|18
1629216300000|2021-08-17 16:05:00|7470.1|7455.1|7467.2|7452.2|7470.1|7455.1|7466.4|7451.4|21
1629216600000|2021-08-17 16:10:00|7467.5|7452.5|7467.8|7452.8|7468.3|7453.3|7466.6|7451.6|34
1629216900000|2021-08-17 16:15:00|7468.1|7453.1|7469.7|7454.7|7469.7|7454.7|7468.1|7453.1|31
1629217200000|2021-08-17 16:20:00|7469.3|7454.3|7469.3|7454.3|7469.7|7454.7|7469|7454|21
1629217500000|2021-08-17 16:25:00|7469.2|7454.2|7467.1|7452.1|7469.2|7454.2|7467.1|7452.1|35
1629217800000|2021-08-17 16:30:00|7467|7452|7467.4|7452.4|7467.4|7452.4|7467|7452|4
1629218100000|2021-08-17 16:35:00|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|5
1629218400000|2021-08-17 16:40:00|7467.9|7452.9|7468.3|7453.3|7468.5|7453.5|7467.9|7452.9|7
1629218700000|2021-08-17 16:45:00|7468.4|7453.4|7470.8|7455.8|7470.8|7455.8|7468.4|7453.4|30
1629219000000|2021-08-17 16:50:00|7470.7|7455.7|7470.4|7455.4|7470.9|7455.9|7470.2|7455.2|14
1629219300000|2021-08-17 16:55:00|7470.5|7455.5|7470.9|7455.9|7470.9|7455.9|7470.1|7455.1|21
1629219600000|2021-08-17 17:00:00|7471|7456|7470.9|7455.9|7471.1|7456.1|7470.7|7455.7|15
1629219900000|2021-08-17 17:05:00|7470.8|7455.8|7470.7|7455.7|7470.9|7455.9|7470.5|7455.5|6
1629220200000|2021-08-17 17:10:00|7470.8|7455.8|7470.7|7455.7|7470.8|7455.8|7470.1|7455.1|17
1629220800000|2021-08-17 17:20:00|7470.5|7455.5|7470.7|7455.7|7470.7|7455.7|7470.4|7455.4|10
1629221100000|2021-08-17 17:25:00|7470.6|7455.6|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|5
1629221400000|2021-08-17 17:30:00|7470.3|7455.3|7468.4|7453.4|7470.5|7455.5|7468.4|7453.4|23
1629221700000|2021-08-17 17:35:00|7468.5|7453.5|7469.5|7454.5|7469.5|7454.5|7468.1|7453.1|21
1629222000000|2021-08-17 17:40:00|7469.4|7454.4|7469.4|7454.4|7470.1|7455.1|7469.2|7454.2|29
1629222300000|2021-08-17 17:45:00|7469.5|7454.5|7470.2|7455.2|7470.2|7455.2|7469.4|7454.4|9
1629222600000|2021-08-17 17:50:00|7470.4|7455.4|7470|7455|7470.4|7455.4|7470|7455|8
1629222900000|2021-08-17 17:55:00|7469.8|7454.8|7469.2|7454.2|7469.8|7454.8|7469.2|7454.2|7
1629223200000|2021-08-17 18:00:00|7469.3|7454.3|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|7
1629223500000|2021-08-17 18:05:00|7468.6|7453.6|7468.6|7453.6|7469.6|7454.6|7468.5|7453.5|13
1629223800000|2021-08-17 18:10:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629224700000|2021-08-17 18:25:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7467.9|7452.9|11
1629225000000|2021-08-17 18:30:00|7468|7453|7468|7453|7468|7453|7468|7453|1
1629225300000|2021-08-17 18:35:00|7468.1|7453.1|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|2
1629226800000|2021-08-17 19:00:00|7468.1|7453.1|7467.8|7452.8|7468.1|7453.1|7467.8|7452.8|3
1629227100000|2021-08-17 19:05:00|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|7467.7|7452.7|1
1629227400000|2021-08-17 19:10:00|7467.5|7452.5|7467.7|7452.7|7467.7|7452.7|7467.5|7452.5|2
1629227700000|2021-08-17 19:15:00|7467.4|7452.4|7467.7|7452.7|7467.7|7452.7|7467.4|7452.4|2
1629228000000|2021-08-17 19:20:00|7467.9|7452.9|7468.2|7453.2|7468.5|7453.5|7467.9|7452.9|14
1629228300000|2021-08-17 19:25:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.3|7453.3|2
1629228600000|2021-08-17 19:30:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629229200000|2021-08-17 19:40:00|7468.3|7453.3|7468.7|7453.7|7468.7|7453.7|7468.3|7453.3|5
1629229500000|2021-08-17 19:45:00|7468.6|7453.6|7468.5|7453.5|7468.6|7453.6|7468.5|7453.5|2
1629229800000|2021-08-17 19:50:00|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|7468.4|7453.4|1
1629230100000|2021-08-17 19:55:00|7468.3|7453.3|7468.2|7453.2|7468.3|7453.3|7468.2|7453.2|4
1629250200000|2021-08-18 01:30:00|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|7468.6|7443.6|1
1629250500000|2021-08-18 01:35:00|7467.7|7442.7|7468.6|7443.6|7469.6|7444.6|7467.7|7442.7|4
1629250800000|2021-08-18 01:40:00|7470|7445|7470.1|7445.1|7470.1|7445.1|7470|7445|2
1629251100000|2021-08-18 01:45:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1629253500000|2021-08-18 02:25:00|7467.5|7442.5|7467.5|7442.5|7467.6|7442.6|7467.5|7442.5|3
1629254100000|2021-08-18 02:35:00|7467.6|7442.6|7466.6|7441.6|7467.6|7442.6|7466.6|7441.6|3
1629254400000|2021-08-18 02:40:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1629254700000|2021-08-18 02:45:00|7466.6|7441.6|7466.7|7441.7|7466.7|7441.7|7466.6|7441.6|2
1629255000000|2021-08-18 02:50:00|7466.6|7441.6|7468.1|7443.1|7468.1|7443.1|7466.6|7441.6|4
1629255900000|2021-08-18 03:05:00|7467.6|7442.6|7466.2|7441.2|7467.6|7442.6|7466.2|7441.2|5
1629256200000|2021-08-18 03:10:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7464.5|7439.5|5
1629257100000|2021-08-18 03:25:00|7465.1|7440.1|7464.3|7439.3|7465.6|7440.6|7464.3|7439.3|10
1629257400000|2021-08-18 03:30:00|7465.1|7440.1|7469.2|7444.2|7469.2|7444.2|7465.1|7440.1|21
1629257700000|2021-08-18 03:35:00|7464.1|7449.1|7467.7|7442.7|7470.1|7449.1|7462.8|7442.7|32
1629258000000|2021-08-18 03:40:00|7462.5|7447.5|7462.9|7447.9|7462.9|7447.9|7460.9|7445.9|38
1629258300000|2021-08-18 03:45:00|7463|7448|7461.7|7446.7|7463.2|7448.2|7461.7|7446.7|21
1629258600000|2021-08-18 03:50:00|7461.8|7446.8|7461.4|7446.4|7462.7|7447.7|7460.7|7445.7|25
1629258900000|2021-08-18 03:55:00|7461.3|7446.3|7463.2|7448.2|7463.6|7448.6|7461|7446|34
1629259200000|2021-08-18 04:00:00|7463.1|7448.1|7463.2|7448.2|7463.3|7448.3|7463.1|7448.1|7
1629259500000|2021-08-18 04:05:00|7463.5|7448.5|7463.6|7448.6|7464.2|7449.2|7463|7448|38
1629259800000|2021-08-18 04:10:00|7463.9|7448.9|7464|7449|7464.6|7449.6|7463.9|7448.9|26
1629260100000|2021-08-18 04:15:00|7464.3|7449.3|7463.6|7448.6|7464.5|7449.5|7463.3|7448.3|15
1629260400000|2021-08-18 04:20:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7462|7447|20
1629260700000|2021-08-18 04:25:00|7462.2|7447.2|7461.3|7446.3|7462.8|7447.8|7461.3|7446.3|16
1629261000000|2021-08-18 04:30:00|7461.2|7446.2|7461.5|7446.5|7461.6|7446.6|7459.5|7444.5|43
1629261300000|2021-08-18 04:35:00|7461.8|7446.8|7460.1|7445.1|7461.8|7446.8|7460|7445|39
1629261600000|2021-08-18 04:40:00|7460.2|7445.2|7459.1|7444.1|7460.7|7445.7|7458.8|7443.8|37
1629261900000|2021-08-18 04:45:00|7459.3|7444.3|7458.7|7443.7|7460|7445|7458.6|7443.6|39
1629262200000|2021-08-18 04:50:00|7458.6|7443.6|7459.6|7444.6|7459.8|7444.8|7458.6|7443.6|17
1629262500000|2021-08-18 04:55:00|7459.9|7444.9|7460.1|7445.1|7460.7|7445.7|7459.9|7444.9|14
1629262800000|2021-08-18 05:00:00|7460|7445|7461|7446|7461|7446|7459.6|7444.6|31
1629263100000|2021-08-18 05:05:00|7460.9|7445.9|7461.7|7446.7|7461.7|7446.7|7460.8|7445.8|29
1629263400000|2021-08-18 05:10:00|7461.8|7446.8|7461.1|7446.1|7461.8|7446.8|7460.9|7445.9|22
1629263700000|2021-08-18 05:15:00|7461.2|7446.2|7462|7447|7462.4|7447.4|7460.5|7445.5|55
1629264000000|2021-08-18 05:20:00|7462.1|7447.1|7461.3|7446.3|7462.1|7447.1|7461|7446|19
1629264300000|2021-08-18 05:25:00|7461.2|7446.2|7460.9|7445.9|7461.8|7446.8|7460.5|7445.5|20
1629264600000|2021-08-18 05:30:00|7460.8|7445.8|7460.7|7445.7|7461.5|7446.5|7460.6|7445.6|36
1629264900000|2021-08-18 05:35:00|7460.5|7445.5|7460.2|7445.2|7460.7|7445.7|7459.8|7444.8|26
1629265200000|2021-08-18 05:40:00|7460.1|7445.1|7460.3|7445.3|7460.6|7445.6|7460.1|7445.1|12
1629265500000|2021-08-18 05:45:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7459.6|7444.6|25
1629265800000|2021-08-18 05:50:00|7460.7|7445.7|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|6
1629266100000|2021-08-18 05:55:00|7459.9|7444.9|7459.1|7444.1|7459.9|7444.9|7458.4|7443.4|31
1629266400000|2021-08-18 06:00:00|7459.3|7444.3|7459.1|7444.1|7459.7|7444.7|7459.1|7444.1|31
1629266700000|2021-08-18 06:05:00|7459.2|7444.2|7459.3|7444.3|7459.5|7444.5|7458.7|7443.7|49
1629267000000|2021-08-18 06:10:00|7459.1|7444.1|7460.2|7445.2|7460.7|7445.7|7458.9|7443.9|40
1629267300000|2021-08-18 06:15:00|7459.9|7444.9|7459.7|7444.7|7460.3|7445.3|7459.6|7444.6|33
1629267600000|2021-08-18 06:20:00|7459.8|7444.8|7460.5|7445.5|7460.7|7445.7|7459.5|7444.5|31
1629267900000|2021-08-18 06:25:00|7460.7|7445.7|7460.5|7445.5|7461.2|7446.2|7460.2|7445.2|26
1629268200000|2021-08-18 06:30:00|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|37
1629268500000|2021-08-18 06:35:00|7460.4|7445.4|7460.4|7445.4|7460.7|7445.7|7460.3|7445.3|13
1629268800000|2021-08-18 06:40:00|7460.3|7445.3|7460|7445|7460.6|7445.6|7459.6|7444.6|24
1629269100000|2021-08-18 06:45:00|7459.9|7444.9|7459.6|7444.6|7460|7445|7459.6|7444.6|10
1629269400000|2021-08-18 06:50:00|7459.5|7444.5|7458.8|7443.8|7459.5|7444.5|7458|7443|64
1629269700000|2021-08-18 06:55:00|7458.9|7443.9|7458.7|7443.7|7458.9|7443.9|7457.6|7442.6|51
1629270000000|2021-08-18 07:00:00|7459|7444|7459.6|7444.6|7459.7|7444.7|7458.7|7443.7|56
1629270300000|2021-08-18 07:05:00|7459.3|7444.3|7459.7|7444.7|7459.9|7444.9|7459.2|7444.2|28
1629270600000|2021-08-18 07:10:00|7459.8|7444.8|7458.8|7443.8|7459.8|7444.8|7458.8|7443.8|25
1629270900000|2021-08-18 07:15:00|7458.5|7443.5|7459.1|7444.1|7459.4|7444.4|7458.5|7443.5|28
1629271200000|2021-08-18 07:20:00|7459.2|7444.2|7458.9|7443.9|7459.4|7444.4|7458.8|7443.8|19
1629271500000|2021-08-18 07:25:00|7459|7444|7459|7444|7459.2|7444.2|7458.9|7443.9|10
1629271800000|2021-08-18 07:30:00|7459.3|7444.3|7459|7444|7459.3|7444.3|7459|7444|5
1629272100000|2021-08-18 07:35:00|7459.3|7444.3|7459|7444|7459.3|7444.3|7458.7|7443.7|14
1629272400000|2021-08-18 07:40:00|7458.7|7443.7|7459.6|7444.6|7459.8|7444.8|7458.7|7443.7|14
1629272700000|2021-08-18 07:45:00|7459.5|7444.5|7459.5|7444.5|7459.7|7444.7|7459.5|7444.5|11
1629273000000|2021-08-18 07:50:00|7459.7|7444.7|7460.1|7445.1|7460.3|7445.3|7459.5|7444.5|24
1629273300000|2021-08-18 07:55:00|7460.3|7445.3|7460.6|7445.6|7461.2|7446.2|7460.1|7445.1|59
1629273600000|2021-08-18 08:00:00|7460.7|7445.7|7461|7446|7461.4|7446.4|7460.6|7445.6|18
1629273900000|2021-08-18 08:05:00|7460.9|7445.9|7459.7|7444.7|7461.1|7446.1|7459.5|7444.5|50
1629274200000|2021-08-18 08:10:00|7459.5|7444.5|7460|7445|7460|7445|7459.4|7444.4|24
1629274500000|2021-08-18 08:15:00|7459.9|7444.9|7458.8|7443.8|7460|7445|7458.8|7443.8|40
1629274800000|2021-08-18 08:20:00|7458.9|7443.9|7459.3|7444.3|7459.3|7444.3|7458.7|7443.7|51
1629275100000|2021-08-18 08:25:00|7459.2|7444.2|7459.8|7444.8|7460.1|7445.1|7459.2|7444.2|31
1629275400000|2021-08-18 08:30:00|7459.7|7444.7|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|26
1629275700000|2021-08-18 08:35:00|7459.4|7444.4|7459.3|7444.3|7459.8|7444.8|7459.3|7444.3|26
1629276000000|2021-08-18 08:40:00|7459.5|7444.5|7459.7|7444.7|7459.8|7444.8|7459.4|7444.4|33
1629276300000|2021-08-18 08:45:00|7459.8|7444.8|7460.3|7445.3|7460.3|7445.3|7459.7|7444.7|27
1629276600000|2021-08-18 08:50:00|7460.2|7445.2|7460|7445|7460.4|7445.4|7459.8|7444.8|28
1629276900000|2021-08-18 08:55:00|7459.5|7444.5|7459.8|7444.8|7460.1|7445.1|7459.5|7444.5|18
1629277200000|2021-08-18 09:00:00|7460|7445|7460.3|7445.3|7460.3|7445.3|7459.4|7444.4|22
1629277500000|2021-08-18 09:05:00|7460.2|7445.2|7460.2|7445.2|7460.4|7445.4|7460|7445|36
1629277800000|2021-08-18 09:10:00|7460.1|7445.1|7460.6|7445.6|7460.9|7445.9|7460|7445|75
1629278100000|2021-08-18 09:15:00|7460.8|7445.8|7459.8|7444.8|7460.8|7445.8|7459.7|7444.7|41
1629278400000|2021-08-18 09:20:00|7459.7|7444.7|7459.5|7444.5|7459.8|7444.8|7459.2|7444.2|16
1629278700000|2021-08-18 09:25:00|7459.4|7444.4|7458.1|7443.1|7459.4|7444.4|7457.6|7442.6|31
1629279000000|2021-08-18 09:30:00|7458|7443|7456.8|7441.8|7459.1|7444.1|7456.8|7441.8|81
1629279300000|2021-08-18 09:35:00|7456.9|7441.9|7456.4|7441.4|7457.3|7442.3|7456.3|7441.3|33
1629279600000|2021-08-18 09:40:00|7456.8|7441.8|7454.7|7439.7|7456.8|7441.8|7454.6|7439.6|51
1629279900000|2021-08-18 09:45:00|7454.8|7439.8|7456.4|7441.4|7456.5|7441.5|7454.8|7439.8|45
1629280200000|2021-08-18 09:50:00|7456.3|7441.3|7455.8|7440.8|7456.4|7441.4|7455.4|7440.4|44
1629280500000|2021-08-18 09:55:00|7455.6|7440.6|7455.3|7440.3|7456.4|7441.4|7454.7|7439.7|58
1629280800000|2021-08-18 10:00:00|7455.4|7440.4|7455.3|7440.3|7455.5|7440.5|7455|7440|36
1629281100000|2021-08-18 10:05:00|7455.4|7440.4|7456.1|7441.1|7456.4|7441.4|7455.3|7440.3|28
1629281400000|2021-08-18 10:10:00|7456.3|7441.3|7456.1|7441.1|7456.3|7441.3|7455.9|7440.9|20
1629281700000|2021-08-18 10:15:00|7455.8|7440.8|7455.4|7440.4|7456.3|7441.3|7455.2|7440.2|15
1629282000000|2021-08-18 10:20:00|7455.3|7440.3|7455.3|7440.3|7455.6|7440.6|7455.3|7440.3|13
1629282300000|2021-08-18 10:25:00|7455.5|7440.5|7454.9|7439.9|7456|7441|7454.9|7439.9|16
1629282600000|2021-08-18 10:30:00|7455|7440|7454.3|7439.3|7456.1|7441.1|7453.9|7438.9|40
1629282900000|2021-08-18 10:35:00|7454.1|7439.1|7454.8|7439.8|7455|7440|7453.9|7438.9|40
1629283200000|2021-08-18 10:40:00|7454.7|7439.7|7454.5|7439.5|7455.2|7440.2|7454.4|7439.4|21
1629283500000|2021-08-18 10:45:00|7454.7|7439.7|7454.5|7439.5|7455.1|7440.1|7454.5|7439.5|18
1629283800000|2021-08-18 10:50:00|7454.8|7439.8|7454.3|7439.3|7455.2|7440.2|7454.3|7439.3|32
1629284100000|2021-08-18 10:55:00|7454.8|7439.8|7454.8|7439.8|7455.2|7440.2|7454.6|7439.6|14
1629284400000|2021-08-18 11:00:00|7454.9|7439.9|7455.5|7440.5|7456|7441|7454.9|7439.9|33
1629284700000|2021-08-18 11:05:00|7455.3|7440.3|7455.6|7440.6|7455.8|7440.8|7455.3|7440.3|5
1629285000000|2021-08-18 11:10:00|7455.4|7440.4|7455.6|7440.6|7455.7|7440.7|7455.4|7440.4|4
1629285300000|2021-08-18 11:15:00|7455.7|7440.7|7455.6|7440.6|7455.7|7440.7|7455.6|7440.6|2
1629285600000|2021-08-18 11:20:00|7455.4|7440.4|7456.7|7441.7|7457|7442|7455.4|7440.4|28
1629285900000|2021-08-18 11:25:00|7456.5|7441.5|7461.5|7436.5|7462.2|7442.8|7456.5|7436.4|67
1629286200000|2021-08-18 11:30:00|7461.4|7436.4|7461.3|7436.3|7461.5|7436.5|7461.3|7436.3|4
1629286500000|2021-08-18 11:35:00|7461.4|7436.4|7461.3|7436.3|7461.4|7436.4|7461.3|7436.3|2
1629286800000|2021-08-18 11:40:00|7461.6|7436.6|7461.6|7436.6|7461.6|7436.6|7461.3|7436.3|4
1629287100000|2021-08-18 11:45:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629287400000|2021-08-18 11:50:00|7456.4|7441.4|7456.1|7441.1|7456.4|7441.4|7456|7441|8
1629287700000|2021-08-18 11:55:00|7456|7441|7455.6|7440.6|7456.1|7441.1|7455.4|7440.4|33
1629288000000|2021-08-18 12:00:00|7455.5|7440.5|7456.4|7441.4|7456.5|7441.5|7455.5|7440.5|9
1629288300000|2021-08-18 12:05:00|7456.2|7441.2|7456.8|7441.8|7456.8|7441.8|7456.2|7441.2|14
1629288600000|2021-08-18 12:10:00|7457.2|7442.2|7457|7442|7457.6|7442.6|7457|7442|8
1629288900000|2021-08-18 12:15:00|7457.1|7442.1|7457.1|7442.1|7457.1|7442.1|7457|7442|3
1629289200000|2021-08-18 12:20:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1629289500000|2021-08-18 12:25:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|4
1629289800000|2021-08-18 12:30:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7457|7442|2
1629290100000|2021-08-18 12:35:00|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.8|7441.8|4
1629290400000|2021-08-18 12:40:00|7456.9|7441.9|7457.9|7442.9|7457.9|7442.9|7456.8|7441.8|11
1629290700000|2021-08-18 12:45:00|7457.8|7442.8|7458.5|7443.5|7458.6|7443.6|7457.4|7442.4|18
1629291000000|2021-08-18 12:50:00|7458.6|7443.6|7458.5|7443.5|7458.7|7443.7|7458.4|7443.4|14
1629291300000|2021-08-18 12:55:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7457.7|7442.7|17
1629291600000|2021-08-18 13:00:00|7458|7443|7457.5|7442.5|7458.5|7443.5|7457.5|7442.5|26
1629291900000|2021-08-18 13:05:00|7458|7443|7459|7444|7459.3|7444.3|7457.9|7442.9|22
1629292200000|2021-08-18 13:10:00|7458.9|7443.9|7459.1|7444.1|7459.9|7444.9|7458.9|7443.9|11
1629292500000|2021-08-18 13:15:00|7459|7444|7460|7445|7460|7445|7459|7444|9
1629292800000|2021-08-18 13:20:00|7460.1|7445.1|7460|7445|7460.1|7445.1|7459.9|7444.9|16
1629293100000|2021-08-18 13:25:00|7460.1|7445.1|7460.2|7445.2|7460.3|7445.3|7459.9|7444.9|17
1629293400000|2021-08-18 13:30:00|7460.1|7445.1|7458.8|7443.8|7460.2|7445.2|7458.8|7443.8|17
1629293700000|2021-08-18 13:35:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.1|7443.1|14
1629294000000|2021-08-18 13:40:00|7458.6|7443.6|7458.7|7443.7|7459.1|7444.1|7458.6|7443.6|17
1629294300000|2021-08-18 13:45:00|7458.8|7443.8|7459.8|7444.8|7459.8|7444.8|7458.5|7443.5|20
1629294600000|2021-08-18 13:50:00|7459.7|7444.7|7457.8|7442.8|7459.7|7444.7|7457.8|7442.8|12
1629294900000|2021-08-18 13:55:00|7457.9|7442.9|7458.1|7443.1|7458.1|7443.1|7456.9|7441.9|21
1629295200000|2021-08-18 14:00:00|7458.3|7443.3|7457.4|7442.4|7458.9|7443.9|7457.4|7442.4|24
1629295500000|2021-08-18 14:05:00|7457.5|7442.5|7458.4|7443.4|7458.4|7443.4|7457.4|7442.4|15
1629296400000|2021-08-18 14:20:00|7458.6|7443.6|7458.4|7443.4|7458.6|7443.6|7458.4|7443.4|5
1629296700000|2021-08-18 14:25:00|7458.5|7443.5|7459|7444|7459|7444|7458.4|7443.4|22
1629297000000|2021-08-18 14:30:00|7459.1|7444.1|7459.3|7444.3|7460.2|7445.2|7459.1|7444.1|28
1629297300000|2021-08-18 14:35:00|7459.4|7444.4|7459|7444|7459.4|7444.4|7458.6|7443.6|12
1629297600000|2021-08-18 14:40:00|7459.2|7444.2|7458.7|7443.7|7459.2|7444.2|7458.5|7443.5|18
1629297900000|2021-08-18 14:45:00|7458.8|7443.8|7458.6|7443.6|7458.8|7443.8|7458.4|7443.4|17
1629298200000|2021-08-18 14:50:00|7458.4|7443.4|7458.8|7443.8|7459.3|7444.3|7458.4|7443.4|20
1629298500000|2021-08-18 14:55:00|7458.9|7443.9|7458.8|7443.8|7458.9|7443.9|7458.6|7443.6|26
1629298800000|2021-08-18 15:00:00|7458.9|7443.9|7458.6|7443.6|7458.9|7443.9|7458.5|7443.5|6
1629299100000|2021-08-18 15:05:00|7458.5|7443.5|7456.1|7441.1|7458.6|7443.6|7456.1|7441.1|41
1629299400000|2021-08-18 15:10:00|7455.9|7440.9|7457.4|7442.4|7457.4|7442.4|7455.9|7440.9|23
1629299700000|2021-08-18 15:15:00|7457.3|7442.3|7457.4|7442.4|7457.5|7442.5|7457.3|7442.3|8
1629300000000|2021-08-18 15:20:00|7457.5|7442.5|7457.5|7442.5|7457.5|7442.5|7457.1|7442.1|13
1629300300000|2021-08-18 15:25:00|7457.4|7442.4|7457.1|7442.1|7459|7444|7457.1|7442.1|39
1629300600000|2021-08-18 15:30:00|7457.2|7442.2|7457.1|7442.1|7457.3|7442.3|7457.1|7442.1|10
1629300900000|2021-08-18 15:35:00|7457.4|7442.4|7457.8|7442.8|7457.8|7442.8|7457.4|7442.4|6
1629301200000|2021-08-18 15:40:00|7457.9|7442.9|7459.1|7444.1|7459.1|7444.1|7457.8|7442.8|23
1629301800000|2021-08-18 15:50:00|7459.3|7444.3|7458.1|7443.1|7459.3|7444.3|7457.1|7442.1|22
1629302100000|2021-08-18 15:55:00|7458.2|7443.2|7458|7443|7458.3|7443.3|7458|7443|9
1629302400000|2021-08-18 16:00:00|7457.9|7442.9|7459.4|7444.4|7459.4|7444.4|7457.9|7442.9|12
1629302700000|2021-08-18 16:05:00|7459.3|7444.3|7459|7444|7460.1|7445.1|7457.9|7442.9|32
1629303000000|2021-08-18 16:10:00|7459.1|7444.1|7459|7444|7459.1|7444.1|7459|7444|2
1629303300000|2021-08-18 16:15:00|7459.7|7444.7|7460.9|7445.9|7460.9|7445.9|7459.7|7444.7|11
1629303600000|2021-08-18 16:20:00|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|7460.8|7445.8|1
1629303900000|2021-08-18 16:25:00|7460.7|7445.7|7459.6|7444.6|7460.7|7445.7|7459|7444|25
1629304200000|2021-08-18 16:30:00|7459.4|7444.4|7460.2|7445.2|7460.3|7445.3|7459.3|7444.3|18
1629304800000|2021-08-18 16:40:00|7460.1|7445.1|7460.2|7445.2|7460.2|7445.2|7460|7445|4
1629305100000|2021-08-18 16:45:00|7460|7445|7460|7445|7460|7445|7460|7445|1
1629305400000|2021-08-18 16:50:00|7460.2|7445.2|7459.4|7444.4|7460.4|7445.4|7459.4|7444.4|74
1629305700000|2021-08-18 16:55:00|7459.5|7444.5|7459.4|7444.4|7460|7445|7459.3|7444.3|31
1629306000000|2021-08-18 17:00:00|7459.3|7444.3|7459.1|7444.1|7459.4|7444.4|7459.1|7444.1|13
1629306300000|2021-08-18 17:05:00|7459|7444|7458.9|7443.9|7459|7444|7458.8|7443.8|23
1629306600000|2021-08-18 17:10:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.8|7443.8|28
1629306900000|2021-08-18 17:15:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7458.5|7443.5|14
1629307200000|2021-08-18 17:20:00|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|7458.9|7443.9|1
1629307800000|2021-08-18 17:30:00|7459|7444|7458.9|7443.9|7459|7444|7458.9|7443.9|4
1629308100000|2021-08-18 17:35:00|7459|7444|7459.1|7444.1|7459.1|7444.1|7459|7444|2
1629308400000|2021-08-18 17:40:00|7459.2|7444.2|7459.1|7444.1|7459.2|7444.2|7459.1|7444.1|2
1629308700000|2021-08-18 17:45:00|7459.2|7444.2|7460.6|7445.6|7460.9|7445.9|7459.2|7444.2|22
1629309000000|2021-08-18 17:50:00|7460.5|7445.5|7460.3|7445.3|7460.5|7445.5|7460.2|7445.2|5
1629309300000|2021-08-18 17:55:00|7460.2|7445.2|7465.5|7440.5|7465.5|7445.5|7460.2|7440.1|10
1629309600000|2021-08-18 18:00:00|7465.6|7440.6|7459.2|7434.2|7465.8|7445.4|7455.1|7434.1|89
1629309900000|2021-08-18 18:05:00|7459.1|7434.1|7463.2|7438.2|7463.2|7440.8|7454.8|7434|35
1629310200000|2021-08-18 18:10:00|7463.4|7438.4|7464.8|7439.8|7465|7445.1|7460.1|7438.2|25
1629310500000|2021-08-18 18:15:00|7459.4|7444.4|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|3
1629310800000|2021-08-18 18:20:00|7459.5|7444.5|7459.4|7444.4|7459.5|7444.5|7459.4|7444.4|8
1629311100000|2021-08-18 18:25:00|7459.1|7444.1|7457.8|7442.8|7459.2|7444.2|7457.8|7442.8|10
1629311400000|2021-08-18 18:30:00|7457.5|7442.5|7455.6|7440.6|7457.8|7442.8|7455.6|7440.6|13
1629311700000|2021-08-18 18:35:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1629312600000|2021-08-18 18:50:00|7455.6|7440.6|7456.2|7441.2|7456.2|7441.2|7455.6|7440.6|2
1629312900000|2021-08-18 18:55:00|7456.4|7441.4|7456.6|7441.6|7456.7|7441.7|7456.4|7441.4|5
1629313200000|2021-08-18 19:00:00|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|7461.4|7436.4|1
1629313500000|2021-08-18 19:05:00|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|1
1629314400000|2021-08-18 19:20:00|7461.5|7436.5|7461.8|7436.8|7461.8|7436.8|7461.5|7436.5|2
1629314700000|2021-08-18 19:25:00|7461.9|7436.9|7463.7|7438.7|7463.9|7444.2|7457.6|7436.9|20
1629315000000|2021-08-18 19:30:00|7458.5|7443.5|7459|7444|7459|7444|7458.4|7443.4|7
1629315300000|2021-08-18 19:35:00|7459.5|7444.5|7459.3|7444.3|7459.7|7444.7|7459.1|7444.1|12
1629315600000|2021-08-18 19:40:00|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|4
1629315900000|2021-08-18 19:45:00|7457|7442|7463.3|7438.3|7463.3|7442.8|7455.4|7434.9|17
1629316200000|2021-08-18 19:50:00|7463.6|7438.6|7463.6|7438.6|7464|7439|7463.6|7438.6|5
1629336600000|2021-08-19 01:30:00|7467|7442|7467.1|7442.1|7467.1|7442.1|7467|7442|2
1629336900000|2021-08-19 01:35:00|7467.3|7442.3|7467.5|7442.5|7468.6|7443.6|7464.4|7439.4|14
1629337200000|2021-08-19 01:40:00|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629337500000|2021-08-19 01:45:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1629337800000|2021-08-19 01:50:00|7467.6|7442.6|7468.3|7443.3|7468.3|7443.3|7467.6|7442.6|4
1629338100000|2021-08-19 01:55:00|7469|7444|7469.6|7444.6|7469.7|7444.7|7468.8|7443.8|13
1629338400000|2021-08-19 02:00:00|7469.7|7444.7|7468|7443|7472.4|7447.4|7467.9|7442.9|15
1629338700000|2021-08-19 02:05:00|7468.2|7443.2|7468.6|7443.6|7468.6|7443.6|7468.2|7443.2|4
1629339000000|2021-08-19 02:10:00|7468.7|7443.7|7468.6|7443.6|7468.7|7443.7|7468.6|7443.6|2
1629339300000|2021-08-19 02:15:00|7468.7|7443.7|7470.2|7445.2|7470.2|7445.2|7468.7|7443.7|7
1629339600000|2021-08-19 02:20:00|7470.1|7445.1|7471.4|7446.4|7471.4|7446.4|7470.1|7445.1|7
1629340500000|2021-08-19 02:35:00|7471.7|7446.7|7471.1|7446.1|7471.9|7446.9|7471.1|7446.1|10
1629341700000|2021-08-19 02:55:00|7471.2|7446.2|7471.2|7446.2|7471.3|7446.3|7471.2|7446.2|3
1629342000000|2021-08-19 03:00:00|7471.1|7446.1|7474|7449|7474|7449|7471.1|7446.1|16
1629342300000|2021-08-19 03:05:00|7474.2|7449.2|7473|7448|7476.6|7451.6|7472.7|7447.7|25
1629342600000|2021-08-19 03:10:00|7473.1|7448.1|7473.7|7448.7|7476|7451|7473.1|7448.1|30
1629342900000|2021-08-19 03:15:00|7473.6|7448.6|7475.5|7450.5|7475.6|7450.6|7473.6|7448.6|24
1629343200000|2021-08-19 03:20:00|7475.6|7450.6|7473.2|7448.2|7475.6|7450.6|7473.2|7448.2|16
1629343500000|2021-08-19 03:25:00|7473.3|7448.3|7474.8|7449.8|7474.8|7449.8|7473.3|7448.3|13
1629343800000|2021-08-19 03:30:00|7474.7|7449.7|7474.4|7449.4|7474.9|7449.9|7474.3|7449.3|16
1629344100000|2021-08-19 03:35:00|7470|7455|7470.6|7455.6|7474.6|7455.6|7469.3|7449.1|12
1629344400000|2021-08-19 03:40:00|7470.7|7455.7|7471.3|7456.3|7471.7|7456.7|7470.7|7455.7|22
1629344700000|2021-08-19 03:45:00|7471.4|7456.4|7469.5|7454.5|7475.6|7456.4|7468.3|7448.2|24
1629345000000|2021-08-19 03:50:00|7469.4|7454.4|7469.7|7454.7|7470.8|7455.8|7468.2|7453.2|33
1629345300000|2021-08-19 03:55:00|7469.6|7454.6|7468|7453|7469.6|7454.6|7467.9|7452.9|18
1629345600000|2021-08-19 04:00:00|7468.1|7453.1|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|3
1629345900000|2021-08-19 04:05:00|7468|7453|7466.6|7451.6|7468|7453|7465.9|7450.9|29
1629346200000|2021-08-19 04:10:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|2
1629346500000|2021-08-19 04:15:00|7466.4|7451.4|7466.9|7451.9|7467|7452|7466.4|7451.4|8
1629346800000|2021-08-19 04:20:00|7466.8|7451.8|7466.8|7451.8|7467|7452|7466.8|7451.8|4
1629347100000|2021-08-19 04:25:00|7466.9|7451.9|7467|7452|7467|7452|7466.8|7451.8|4
1629347400000|2021-08-19 04:30:00|7467.1|7452.1|7468.6|7453.6|7469.2|7454.2|7467|7452|14
1629347700000|2021-08-19 04:35:00|7468.7|7453.7|7471.3|7456.3|7471.4|7456.4|7468.7|7453.7|20
1629348000000|2021-08-19 04:40:00|7471.1|7456.1|7471|7456|7471.2|7456.2|7470.6|7455.6|19
1629348300000|2021-08-19 04:45:00|7471.1|7456.1|7468.6|7453.6|7471.5|7456.5|7468.1|7453.1|22
1629348600000|2021-08-19 04:50:00|7469|7454|7469.2|7454.2|7469.4|7454.4|7469|7454|7
1629348900000|2021-08-19 04:55:00|7469|7454|7469.9|7454.9|7470|7455|7468.9|7453.9|8
1629349200000|2021-08-19 05:00:00|7470|7455|7470.1|7455.1|7471.8|7456.8|7470|7455|25
1629349500000|2021-08-19 05:05:00|7470|7455|7465.9|7450.9|7470|7455|7465.9|7450.9|33
1629349800000|2021-08-19 05:10:00|7466|7451|7464.3|7449.3|7466.1|7451.1|7464.3|7449.3|28
1629350100000|2021-08-19 05:15:00|7464.4|7449.4|7465.8|7450.8|7465.9|7450.9|7464.4|7449.4|15
1629350400000|2021-08-19 05:20:00|7465.7|7450.7|7465.6|7450.6|7466|7451|7464.8|7449.8|25
1629350700000|2021-08-19 05:25:00|7465.8|7450.8|7465.9|7450.9|7466|7451|7465|7450|20
1629351000000|2021-08-19 05:30:00|7465.8|7450.8|7462.3|7447.3|7465.8|7450.8|7461.8|7446.8|33
1629351300000|2021-08-19 05:35:00|7462|7447|7461.8|7446.8|7462|7447|7461.2|7446.2|18
1629351600000|2021-08-19 05:40:00|7461.7|7446.7|7462.2|7447.2|7462.8|7447.8|7461.7|7446.7|14
1629351900000|2021-08-19 05:45:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|11
1629352200000|2021-08-19 05:50:00|7461.5|7446.5|7464.2|7449.2|7464.7|7449.7|7461.5|7446.5|29
1629352500000|2021-08-19 05:55:00|7464.3|7449.3|7463.1|7448.1|7464.3|7449.3|7462.3|7447.3|27
1629352800000|2021-08-19 06:00:00|7463.2|7448.2|7464.8|7449.8|7464.8|7449.8|7462.7|7447.7|33
1629353100000|2021-08-19 06:05:00|7464.7|7449.7|7466.4|7451.4|7466.7|7451.7|7464.7|7449.7|53
1629353400000|2021-08-19 06:10:00|7466.3|7451.3|7463.3|7448.3|7468.3|7453.3|7463.3|7448.3|55
1629353700000|2021-08-19 06:15:00|7463.5|7448.5|7465|7450|7465.1|7450.1|7463.5|7448.5|35
1629354000000|2021-08-19 06:20:00|7465.1|7450.1|7466.1|7451.1|7467.2|7452.2|7465.1|7450.1|46
1629354300000|2021-08-19 06:25:00|7466|7451|7467.8|7452.8|7471.1|7452.8|7465.8|7446.1|32
1629354600000|2021-08-19 06:30:00|7467.7|7452.7|7465.4|7450.4|7468.4|7453.4|7465.1|7450.1|29
1629354900000|2021-08-19 06:35:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7464.9|7449.9|32
1629355200000|2021-08-19 06:40:00|7465.6|7450.6|7465.5|7450.5|7466.3|7451.3|7465.5|7450.5|22
1629355500000|2021-08-19 06:45:00|7465.3|7450.3|7465.4|7450.4|7465.4|7450.4|7465.3|7450.3|6
1629355800000|2021-08-19 06:50:00|7465.3|7450.3|7466.2|7451.2|7466.4|7451.4|7465.3|7450.3|22
1629356100000|2021-08-19 06:55:00|7466.3|7451.3|7467|7452|7467.5|7452.5|7466.3|7451.3|27
1629356400000|2021-08-19 07:00:00|7466.7|7451.7|7466.7|7451.7|7466.8|7451.8|7464.1|7449.1|59
1629356700000|2021-08-19 07:05:00|7466.8|7451.8|7465.5|7450.5|7468.1|7453.1|7465.5|7450.5|57
1629357000000|2021-08-19 07:10:00|7465.4|7450.4|7464.6|7449.6|7465.5|7450.5|7463.9|7448.9|63
1629357300000|2021-08-19 07:15:00|7464.8|7449.8|7465.6|7450.6|7467.9|7452.9|7464.3|7449.3|52
1629357600000|2021-08-19 07:20:00|7465.5|7450.5|7465.1|7450.1|7465.8|7450.8|7462.9|7447.9|74
1629357900000|2021-08-19 07:25:00|7464.8|7449.8|7464.7|7449.7|7466.7|7451.7|7464.7|7449.7|45
1629358200000|2021-08-19 07:30:00|7464.6|7449.6|7465.6|7450.6|7465.8|7450.8|7464.6|7449.6|50
1629358500000|2021-08-19 07:35:00|7465.5|7450.5|7466.5|7451.5|7466.5|7451.5|7465.2|7450.2|39
1629358800000|2021-08-19 07:40:00|7466.7|7451.7|7467|7452|7467.2|7452.2|7466.4|7451.4|30
1629359100000|2021-08-19 07:45:00|7466.6|7451.6|7466.7|7451.7|7471.3|7451.7|7464.5|7445.3|64
1629359400000|2021-08-19 07:50:00|7466.5|7451.5|7466.4|7451.4|7467|7452|7466.2|7451.2|14
1629359700000|2021-08-19 07:55:00|7466.5|7451.5|7466.3|7451.3|7467|7452|7466.2|7451.2|16
1629360000000|2021-08-19 08:00:00|7466.4|7451.4|7466.6|7451.6|7467.3|7452.3|7466.4|7451.4|29
1629360300000|2021-08-19 08:05:00|7466.8|7451.8|7465|7450|7468|7453|7465|7450|21
1629360600000|2021-08-19 08:10:00|7464.8|7449.8|7471.1|7446.1|7471.7|7450.4|7464.4|7444.5|54
1629360900000|2021-08-19 08:15:00|7465.7|7450.7|7469.5|7454.5|7471|7455|7465.7|7445.8|68
1629361200000|2021-08-19 08:20:00|7469.6|7454.6|7471|7456|7471|7456|7469.6|7454.6|31
1629361500000|2021-08-19 08:25:00|7470.9|7455.9|7470.4|7455.4|7471.6|7456.6|7470.1|7455.1|28
1629361800000|2021-08-19 08:30:00|7470.1|7455.1|7469.6|7454.6|7470.6|7455.6|7467.3|7452.3|74
1629362100000|2021-08-19 08:35:00|7470.2|7455.2|7469.6|7454.6|7471.2|7456.2|7469.4|7454.4|36
1629362400000|2021-08-19 08:40:00|7469.2|7454.2|7471.7|7456.7|7471.7|7456.7|7469.2|7454.2|44
1629362700000|2021-08-19 08:45:00|7471.8|7456.8|7474.3|7459.3|7474.6|7459.6|7471.7|7456.7|53
1629363000000|2021-08-19 08:50:00|7474.4|7459.4|7473.4|7458.4|7474.5|7459.5|7472.7|7457.7|35
1629363300000|2021-08-19 08:55:00|7473.8|7458.8|7475.3|7460.3|7476|7461|7473.5|7458.5|31
1629363600000|2021-08-19 09:00:00|7475.1|7460.1|7476.9|7461.9|7477|7462|7475.1|7460.1|37
1629363900000|2021-08-19 09:05:00|7477|7462|7475.7|7460.7|7477|7462|7475|7460|41
1629364200000|2021-08-19 09:10:00|7475.8|7460.8|7474.1|7459.1|7476.2|7461.2|7472.9|7457.9|61
1629364500000|2021-08-19 09:15:00|7474.2|7459.2|7474.9|7459.9|7477|7462|7474.1|7459.1|65
1629364800000|2021-08-19 09:20:00|7475.1|7460.1|7471.9|7456.9|7475.1|7460.1|7471.8|7456.8|53
1629365100000|2021-08-19 09:25:00|7472|7457|7473.3|7458.3|7474|7459|7471.9|7456.9|46
1629365400000|2021-08-19 09:30:00|7473.2|7458.2|7472.4|7457.4|7473.2|7458.2|7470.9|7455.9|41
1629365700000|2021-08-19 09:35:00|7472.3|7457.3|7475.8|7450.8|7476|7457.4|7470.4|7450.7|49
1629366000000|2021-08-19 09:40:00|7475.9|7450.9|7467.7|7452.7|7475.9|7455.3|7467.6|7449.5|26
1629366300000|2021-08-19 09:45:00|7467.6|7452.6|7468.6|7453.6|7468.6|7453.6|7465.8|7450.8|52
1629366600000|2021-08-19 09:50:00|7468.9|7453.9|7468|7453|7469|7454|7467.9|7452.9|31
1629366900000|2021-08-19 09:55:00|7467.7|7452.7|7467.8|7452.8|7467.9|7452.9|7467.1|7452.1|16
1629367200000|2021-08-19 10:00:00|7467.9|7452.9|7467.5|7452.5|7467.9|7452.9|7467.5|7452.5|9
1629367500000|2021-08-19 10:05:00|7467.6|7452.6|7468.5|7453.5|7468.5|7453.5|7467.2|7452.2|31
1629367800000|2021-08-19 10:10:00|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.6|7453.6|3
1629368400000|2021-08-19 10:20:00|7468.5|7453.5|7468|7453|7468.5|7453.5|7468|7453|12
1629368700000|2021-08-19 10:25:00|7467.9|7452.9|7468.8|7453.8|7468.8|7453.8|7467.9|7452.9|14
1629369000000|2021-08-19 10:30:00|7468.9|7453.9|7469.3|7454.3|7469.9|7454.9|7468.9|7453.9|21
1629369300000|2021-08-19 10:35:00|7469.2|7454.2|7469.2|7454.2|7469.5|7454.5|7469|7454|16
1629369600000|2021-08-19 10:40:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.3|7454.3|4
1629369900000|2021-08-19 10:45:00|7469.3|7454.3|7468.8|7453.8|7469.4|7454.4|7468|7453|21
1629370200000|2021-08-19 10:50:00|7468.7|7453.7|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|12
1629370500000|2021-08-19 10:55:00|7468.7|7453.7|7469.1|7454.1|7469.1|7454.1|7468.3|7453.3|9
1629370800000|2021-08-19 11:00:00|7468.8|7453.8|7468.6|7453.6|7469.2|7454.2|7468.6|7453.6|4
1629371100000|2021-08-19 11:05:00|7468.8|7453.8|7469.4|7454.4|7469.4|7454.4|7468.8|7453.8|5
1629371400000|2021-08-19 11:10:00|7469.5|7454.5|7469.6|7454.6|7470.4|7455.4|7469.5|7454.5|14
1629371700000|2021-08-19 11:15:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|4
1629372000000|2021-08-19 11:20:00|7469.7|7454.7|7470.7|7455.7|7470.7|7455.7|7469.5|7454.5|8
1629372300000|2021-08-19 11:25:00|7470.8|7455.8|7470|7455|7470.8|7455.8|7470|7455|6
1629372600000|2021-08-19 11:30:00|7474.8|7449.8|7476.3|7451.3|7476.5|7456.5|7470.6|7449.8|10
1629372900000|2021-08-19 11:35:00|7476|7451|7475.7|7450.7|7476|7451|7475.7|7450.7|3
1629373200000|2021-08-19 11:40:00|7475.8|7450.8|7469.3|7454.3|7475.8|7454.3|7469.3|7450.8|2
1629373500000|2021-08-19 11:45:00|7469.1|7454.1|7473.1|7448.1|7473.1|7454.2|7468.1|7448.1|8
1629373800000|2021-08-19 11:50:00|7473.4|7448.4|7474|7449|7474.2|7449.2|7472.9|7447.9|38
1629374100000|2021-08-19 11:55:00|7474.1|7449.1|7469.2|7454.2|7474.2|7454.2|7468.7|7448.6|27
1629374400000|2021-08-19 12:00:00|7469.4|7454.4|7468.6|7453.6|7474.1|7455|7468.4|7448.7|62
1629374700000|2021-08-19 12:05:00|7468.3|7453.3|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|10
1629375000000|2021-08-19 12:10:00|7468.3|7453.3|7469.7|7454.7|7469.8|7454.8|7468.3|7453.3|21
1629375300000|2021-08-19 12:15:00|7469.5|7454.5|7469.4|7454.4|7469.7|7454.7|7468.4|7453.4|22
1629375600000|2021-08-19 12:20:00|7469.5|7454.5|7469.7|7454.7|7469.9|7454.9|7469.4|7454.4|35
1629375900000|2021-08-19 12:25:00|7469.5|7454.5|7469.2|7454.2|7469.7|7454.7|7469.2|7454.2|16
1629376200000|2021-08-19 12:30:00|7469|7454|7469.2|7454.2|7469.8|7454.8|7468.8|7453.8|20
1629376500000|2021-08-19 12:35:00|7469|7454|7470.1|7455.1|7470.2|7455.2|7468.8|7453.8|38
1629376800000|2021-08-19 12:40:00|7470|7455|7470.1|7455.1|7470.2|7455.2|7469.9|7454.9|12
1629377100000|2021-08-19 12:45:00|7470.7|7455.7|7471.8|7456.8|7471.8|7456.8|7470.7|7455.7|22
1629377400000|2021-08-19 12:50:00|7471.6|7456.6|7471.8|7456.8|7472.2|7457.2|7471.5|7456.5|10
1629377700000|2021-08-19 12:55:00|7471.7|7456.7|7471.2|7456.2|7471.8|7456.8|7471.2|7456.2|11
1629378000000|2021-08-19 13:00:00|7471.1|7456.1|7472.4|7457.4|7472.8|7457.8|7471.1|7456.1|22
1629378300000|2021-08-19 13:05:00|7472.3|7457.3|7472|7457|7472.6|7457.6|7471.8|7456.8|45
1629378600000|2021-08-19 13:10:00|7472.3|7457.3|7472.6|7457.6|7477.5|7458|7471.8|7452.4|42
1629378900000|2021-08-19 13:15:00|7472.5|7457.5|7472.6|7457.6|7473.4|7458.4|7472.4|7457.4|62
1629379200000|2021-08-19 13:20:00|7472.5|7457.5|7472.2|7457.2|7472.9|7457.9|7472.2|7457.2|47
1629379500000|2021-08-19 13:25:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472|7457|17
1629379800000|2021-08-19 13:30:00|7472.2|7457.2|7471.4|7456.4|7472.2|7457.2|7471.2|7456.2|50
1629380100000|2021-08-19 13:35:00|7471.2|7456.2|7471.4|7456.4|7471.5|7456.5|7471|7456|27
1629380400000|2021-08-19 13:40:00|7471.5|7456.5|7471.3|7456.3|7471.5|7456.5|7471.2|7456.2|9
1629380700000|2021-08-19 13:45:00|7471.2|7456.2|7475.1|7450.1|7475.5|7456.4|7470.2|7449.7|30
1629381000000|2021-08-19 13:50:00|7474.5|7449.5|7470.6|7455.6|7474.5|7456.3|7469.3|7448.9|54
1629381300000|2021-08-19 13:55:00|7470.5|7455.5|7469.8|7454.8|7470.6|7455.6|7469.5|7454.5|28
1629381600000|2021-08-19 14:00:00|7470|7455|7469.3|7454.3|7470.1|7455.1|7469.3|7454.3|9
1629381900000|2021-08-19 14:05:00|7469.2|7454.2|7467|7452|7469.2|7454.2|7466.4|7451.4|49
1629382200000|2021-08-19 14:10:00|7466.9|7451.9|7467.3|7452.3|7467.7|7452.7|7466.4|7451.4|47
1629382500000|2021-08-19 14:15:00|7467.4|7452.4|7467.7|7452.7|7468|7453|7467.4|7452.4|30
1629382800000|2021-08-19 14:20:00|7467.8|7452.8|7468.4|7453.4|7468.5|7453.5|7467.5|7452.5|63
1629383100000|2021-08-19 14:25:00|7468.7|7453.7|7468.8|7453.8|7468.9|7453.9|7468.6|7453.6|18
1629383400000|2021-08-19 14:30:00|7468.7|7453.7|7469.2|7454.2|7469.5|7454.5|7468.5|7453.5|23
1629383700000|2021-08-19 14:35:00|7469.1|7454.1|7469.2|7454.2|7469.6|7454.6|7469|7454|31
1629384000000|2021-08-19 14:40:00|7469.3|7454.3|7469.2|7454.2|7469.8|7454.8|7469|7454|34
1629384300000|2021-08-19 14:45:00|7469.1|7454.1|7469.1|7454.1|7469.4|7454.4|7469.1|7454.1|9
1629384600000|2021-08-19 14:50:00|7469.2|7454.2|7471|7456|7471.3|7456.3|7469.1|7454.1|27
1629384900000|2021-08-19 14:55:00|7470.9|7455.9|7470|7455|7471.2|7456.2|7470|7455|23
1629385200000|2021-08-19 15:00:00|7469.9|7454.9|7469.4|7454.4|7470.2|7455.2|7469.4|7454.4|29
1629385500000|2021-08-19 15:05:00|7469.5|7454.5|7470.1|7455.1|7470.4|7455.4|7469.5|7454.5|35
1629385800000|2021-08-19 15:10:00|7470.2|7455.2|7469.5|7454.5|7470.4|7455.4|7469.5|7454.5|18
1629386100000|2021-08-19 15:15:00|7469.6|7454.6|7468.6|7453.6|7469.6|7454.6|7468.6|7453.6|15
1629386400000|2021-08-19 15:20:00|7468.7|7453.7|7468.6|7453.6|7468.9|7453.9|7468.5|7453.5|24
1629386700000|2021-08-19 15:25:00|7468.5|7453.5|7467.5|7452.5|7468.9|7453.9|7467.5|7452.5|37
1629387000000|2021-08-19 15:30:00|7467.6|7452.6|7467.3|7452.3|7467.9|7452.9|7466.1|7451.1|37
1629387300000|2021-08-19 15:35:00|7467.7|7452.7|7467.1|7452.1|7467.8|7452.8|7467.1|7452.1|5
1629387600000|2021-08-19 15:40:00|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|7467.2|7452.2|1
1629387900000|2021-08-19 15:45:00|7467|7452|7462.3|7447.3|7467|7452|7462.3|7447.3|35
1629388200000|2021-08-19 15:50:00|7462.6|7447.6|7462|7447|7462.6|7447.6|7461.7|7446.7|59
1629388500000|2021-08-19 15:55:00|7461.9|7446.9|7462.4|7447.4|7462.8|7447.8|7461.9|7446.9|43
1629388800000|2021-08-19 16:00:00|7462.5|7447.5|7462.2|7447.2|7462.7|7447.7|7462|7447|26
1629389100000|2021-08-19 16:05:00|7462.4|7447.4|7463.2|7448.2|7463.5|7448.5|7462.2|7447.2|34
1629389400000|2021-08-19 16:10:00|7463.4|7448.4|7464.1|7449.1|7464.2|7449.2|7463.2|7448.2|32
1629389700000|2021-08-19 16:15:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629390000000|2021-08-19 16:20:00|7463.8|7448.8|7463.9|7448.9|7464|7449|7463.8|7448.8|14
1629390300000|2021-08-19 16:25:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629390600000|2021-08-19 16:30:00|7464|7449|7463.9|7448.9|7464|7449|7463.8|7448.8|6
1629390900000|2021-08-19 16:35:00|7463.8|7448.8|7463.8|7448.8|7463.9|7448.9|7463.6|7448.6|7
1629391200000|2021-08-19 16:40:00|7463.9|7448.9|7463.9|7448.9|7463.9|7448.9|7463.5|7448.5|5
1629391500000|2021-08-19 16:45:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629391800000|2021-08-19 16:50:00|7463.8|7448.8|7463.9|7448.9|7463.9|7448.9|7463.8|7448.8|2
1629392100000|2021-08-19 16:55:00|7464|7449|7463.9|7448.9|7464|7449|7463.9|7448.9|2
1629392400000|2021-08-19 17:00:00|7463.7|7448.7|7465.7|7450.7|7466.8|7451.8|7463.6|7448.6|32
1629392700000|2021-08-19 17:05:00|7465.8|7450.8|7467.2|7452.2|7468.2|7453.2|7465.8|7450.8|27
1629393000000|2021-08-19 17:10:00|7467.4|7452.4|7467.2|7452.2|7467.4|7452.4|7467.2|7452.2|2
1629393300000|2021-08-19 17:15:00|7467|7452|7467.2|7452.2|7467.4|7452.4|7467|7452|18
1629393600000|2021-08-19 17:20:00|7467.6|7452.6|7467.4|7452.4|7467.6|7452.6|7467|7452|12
1629393900000|2021-08-19 17:25:00|7467.2|7452.2|7467.4|7452.4|7467.8|7452.8|7467.2|7452.2|10
1629394200000|2021-08-19 17:30:00|7467.5|7452.5|7467.3|7452.3|7467.6|7452.6|7467.3|7452.3|7
1629394500000|2021-08-19 17:35:00|7467.4|7452.4|7467.6|7452.6|7468.2|7453.2|7467.4|7452.4|14
1629394800000|2021-08-19 17:40:00|7467.5|7452.5|7467.7|7452.7|7467.8|7452.8|7467.3|7452.3|19
1629395100000|2021-08-19 17:45:00|7467.5|7452.5|7467.6|7452.6|7467.9|7452.9|7467.4|7452.4|9
1629395400000|2021-08-19 17:50:00|7467.9|7452.9|7467.9|7452.9|7468.1|7453.1|7467.9|7452.9|4
1629395700000|2021-08-19 17:55:00|7468.1|7453.1|7468|7453|7468.3|7453.3|7467.9|7452.9|10
1629396000000|2021-08-19 18:00:00|7468.2|7453.2|7469|7454|7469.2|7454.2|7468|7453|18
1629396300000|2021-08-19 18:05:00|7469.1|7454.1|7468.8|7453.8|7469.1|7454.1|7468.7|7453.7|29
1629396900000|2021-08-19 18:15:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7467.8|7452.8|12
1629397200000|2021-08-19 18:20:00|7468.6|7453.6|7468.8|7453.8|7468.8|7453.8|7468.4|7453.4|5
1629397500000|2021-08-19 18:25:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1629397800000|2021-08-19 18:30:00|7469.3|7454.3|7469.8|7454.8|7471.1|7456.1|7469.2|7454.2|35
1629398100000|2021-08-19 18:35:00|7469.9|7454.9|7470|7455|7471|7456|7469.7|7454.7|12
1629399000000|2021-08-19 18:50:00|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|7470.1|7455.1|1
1629399300000|2021-08-19 18:55:00|7470.2|7455.2|7471.1|7456.1|7471.1|7456.1|7470.2|7455.2|5
1629399600000|2021-08-19 19:00:00|7471.2|7456.2|7472.2|7457.2|7472.2|7457.2|7471.1|7456.1|13
1629400200000|2021-08-19 19:10:00|7471.9|7456.9|7472.2|7457.2|7472.2|7457.2|7471.9|7456.9|2
1629400500000|2021-08-19 19:15:00|7472.1|7457.1|7471.9|7456.9|7472.1|7457.1|7471.9|7456.9|2
1629400800000|2021-08-19 19:20:00|7471.8|7456.8|7471.2|7456.2|7471.8|7456.8|7471.1|7456.1|10
1629401700000|2021-08-19 19:35:00|7471.3|7456.3|7471.1|7456.1|7472.4|7457.4|7471.1|7456.1|9
1629402000000|2021-08-19 19:40:00|7471.2|7456.2|7476|7451|7476.5|7457.3|7471.2|7451|10
1629402300000|2021-08-19 19:45:00|7476.1|7451.1|7471.8|7456.8|7476.9|7456.8|7471.8|7451.1|10
1629402600000|2021-08-19 19:50:00|7471.9|7456.9|7471.9|7456.9|7472|7457|7471.9|7456.9|3
1629423000000|2021-08-20 01:30:00|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|7474.5|7449.5|1
1629423300000|2021-08-20 01:35:00|7474.9|7449.9|7475.2|7450.2|7475.3|7450.3|7474.9|7449.9|10
1629423600000|2021-08-20 01:40:00|7475.3|7450.3|7478.3|7453.3|7478.4|7453.4|7475.3|7450.3|30
1629423900000|2021-08-20 01:45:00|7478.2|7453.2|7478.8|7453.8|7479|7454|7478.2|7453.2|8
1629424200000|2021-08-20 01:50:00|7479.4|7454.4|7481.5|7456.5|7481.9|7456.9|7479.4|7454.4|25
1629424500000|2021-08-20 01:55:00|7481.4|7456.4|7479.5|7454.5|7481.5|7456.5|7477.8|7452.8|32
1629424800000|2021-08-20 02:00:00|7479.6|7454.6|7478.2|7453.2|7479.6|7454.6|7478.1|7453.1|16
1629425100000|2021-08-20 02:05:00|7478.3|7453.3|7479.7|7454.7|7480.7|7455.7|7478.3|7453.3|36
1629425400000|2021-08-20 02:10:00|7479.5|7454.5|7479.9|7454.9|7479.9|7454.9|7479.4|7454.4|9
1629425700000|2021-08-20 02:15:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|12
1629426000000|2021-08-20 02:20:00|7479.8|7454.8|7479.9|7454.9|7479.9|7454.9|7479.7|7454.7|8
1629426300000|2021-08-20 02:25:00|7479.8|7454.8|7480.6|7455.6|7480.6|7455.6|7479.7|7454.7|12
1629426600000|2021-08-20 02:30:00|7480.8|7455.8|7480.6|7455.6|7480.8|7455.8|7480.6|7455.6|3
1629427500000|2021-08-20 02:45:00|7481.8|7456.8|7481.8|7456.8|7484.7|7459.7|7481.7|7456.7|27
1629427800000|2021-08-20 02:50:00|7481.9|7456.9|7481.5|7456.5|7481.9|7456.9|7481.5|7456.5|7
1629428100000|2021-08-20 02:55:00|7481.4|7456.4|7479.9|7454.9|7482.2|7457.2|7479.9|7454.9|11
1629428400000|2021-08-20 03:00:00|7479.8|7454.8|7479.7|7454.7|7479.8|7454.8|7479.7|7454.7|2
1629429300000|2021-08-20 03:15:00|7479.8|7454.8|7478.3|7453.3|7479.8|7454.8|7478.3|7453.3|4
1629429600000|2021-08-20 03:20:00|7478.8|7453.8|7477.9|7452.9|7478.8|7453.8|7477.9|7452.9|7
1629429900000|2021-08-20 03:25:00|7477.8|7452.8|7477.7|7452.7|7477.8|7452.8|7477.7|7452.7|2
1629430200000|2021-08-20 03:30:00|7477.4|7452.4|7476.5|7451.5|7477.4|7452.4|7475.6|7450.6|35
1629430500000|2021-08-20 03:35:00|7471.6|7456.6|7471|7456|7471.6|7456.6|7469.5|7454.5|47
1629430800000|2021-08-20 03:40:00|7470.8|7455.8|7471.8|7456.8|7471.9|7456.9|7470.6|7455.6|20
1629431100000|2021-08-20 03:45:00|7471.7|7456.7|7470.6|7455.6|7472.2|7457.2|7470.3|7455.3|18
1629431400000|2021-08-20 03:50:00|7470.8|7455.8|7469.9|7454.9|7470.9|7455.9|7469.8|7454.8|19
1629431700000|2021-08-20 03:55:00|7469.8|7454.8|7467.2|7452.2|7469.8|7454.8|7467.2|7452.2|43
1629432000000|2021-08-20 04:00:00|7467.4|7452.4|7467.2|7452.2|7467.5|7452.5|7467.1|7452.1|13
1629432300000|2021-08-20 04:05:00|7467.3|7452.3|7467|7452|7468.3|7453.3|7467|7452|16
1629432600000|2021-08-20 04:10:00|7467.2|7452.2|7467.5|7452.5|7467.7|7452.7|7466.5|7451.5|18
1629432900000|2021-08-20 04:15:00|7467.7|7452.7|7467.5|7452.5|7467.7|7452.7|7466.7|7451.7|31
1629433200000|2021-08-20 04:20:00|7467.7|7452.7|7467.7|7452.7|7467.8|7452.8|7466.6|7451.6|20
1629433500000|2021-08-20 04:25:00|7467.5|7452.5|7468|7453|7468.1|7453.1|7467.5|7452.5|21
1629433800000|2021-08-20 04:30:00|7468.1|7453.1|7470.7|7455.7|7470.8|7455.8|7468|7453|47
1629434100000|2021-08-20 04:35:00|7470.4|7455.4|7472.8|7457.8|7473.3|7458.3|7469.7|7454.7|72
1629434400000|2021-08-20 04:40:00|7472.9|7457.9|7475.2|7460.2|7475.4|7460.4|7472.8|7457.8|101
1629434700000|2021-08-20 04:45:00|7475|7460|7471.9|7456.9|7475|7460|7471.9|7456.9|55
1629435000000|2021-08-20 04:50:00|7471.8|7456.8|7472.8|7457.8|7473.6|7458.6|7471.7|7456.7|45
1629435300000|2021-08-20 04:55:00|7472.9|7457.9|7474.2|7459.2|7474.2|7459.2|7472.9|7457.9|32
1629435600000|2021-08-20 05:00:00|7474.4|7459.4|7475.6|7460.6|7476.2|7461.2|7474.4|7459.4|74
1629435900000|2021-08-20 05:05:00|7475.5|7460.5|7475.1|7460.1|7475.6|7460.6|7474.5|7459.5|67
1629436200000|2021-08-20 05:10:00|7475|7460|7474.9|7459.9|7475.6|7460.6|7474.2|7459.2|49
1629436500000|2021-08-20 05:15:00|7475|7460|7475.6|7460.6|7476.8|7461.8|7475|7460|96
1629436800000|2021-08-20 05:20:00|7475.7|7460.7|7476.5|7461.5|7476.7|7461.7|7475.5|7460.5|60
1629437100000|2021-08-20 05:25:00|7476.6|7461.6|7477.4|7462.4|7478.3|7463.3|7476.4|7461.4|101
1629437400000|2021-08-20 05:30:00|7477.5|7462.5|7477.1|7462.1|7478.1|7463.1|7477.1|7462.1|41
1629437700000|2021-08-20 05:35:00|7477|7462|7475.4|7460.4|7477.1|7462.1|7475.4|7460.4|36
1629438000000|2021-08-20 05:40:00|7475.5|7460.5|7473.6|7458.6|7475.7|7460.7|7473.4|7458.4|52
1629438300000|2021-08-20 05:45:00|7473.7|7458.7|7474.4|7459.4|7474.7|7459.7|7473.4|7458.4|23
1629438600000|2021-08-20 05:50:00|7474.3|7459.3|7473.6|7458.6|7474.5|7459.5|7473.6|7458.6|34
1629438900000|2021-08-20 05:55:00|7473.5|7458.5|7472.9|7457.9|7473.8|7458.8|7472|7457|48
1629439200000|2021-08-20 06:00:00|7472.7|7457.7|7472.8|7457.8|7474.5|7459.5|7472.7|7457.7|67
1629439500000|2021-08-20 06:05:00|7472.7|7457.7|7471.5|7456.5|7473|7458|7471.5|7456.5|30
1629439800000|2021-08-20 06:10:00|7471.6|7456.6|7470.9|7455.9|7472.3|7457.3|7470.5|7455.5|43
1629440100000|2021-08-20 06:15:00|7471|7456|7471.3|7456.3|7472.1|7457.1|7470.5|7455.5|47
1629440400000|2021-08-20 06:20:00|7471.5|7456.5|7470.5|7455.5|7471.5|7456.5|7470.3|7455.3|36
1629440700000|2021-08-20 06:25:00|7470.6|7455.6|7471.5|7456.5|7472.2|7457.2|7470.6|7455.6|44
1629441000000|2021-08-20 06:30:00|7471.7|7456.7|7472.6|7457.6|7473.1|7458.1|7471.5|7456.5|60
1629441300000|2021-08-20 06:35:00|7472.2|7457.2|7472.6|7457.6|7472.9|7457.9|7471.8|7456.8|64
1629441600000|2021-08-20 06:40:00|7473.1|7458.1|7473.1|7458.1|7473.6|7458.6|7472.6|7457.6|64
1629441900000|2021-08-20 06:45:00|7473.2|7458.2|7472.9|7457.9|7474.4|7459.4|7472.7|7457.7|47
1629442200000|2021-08-20 06:50:00|7473|7458|7472.9|7457.9|7473.1|7458.1|7472.5|7457.5|36
1629442500000|2021-08-20 06:55:00|7472.5|7457.5|7471.6|7456.6|7472.5|7457.5|7471.3|7456.3|36
1629442800000|2021-08-20 07:00:00|7471.7|7456.7|7472.1|7457.1|7472.1|7457.1|7471.4|7456.4|43
1629443100000|2021-08-20 07:05:00|7472|7457|7471.8|7456.8|7473.3|7458.3|7471.7|7456.7|60
1629443400000|2021-08-20 07:10:00|7471.7|7456.7|7472.7|7457.7|7473.4|7458.4|7471.7|7456.7|28
1629443700000|2021-08-20 07:15:00|7472.6|7457.6|7473.2|7458.2|7473.6|7458.6|7471.7|7456.7|62
1629444000000|2021-08-20 07:20:00|7473|7458|7473.6|7458.6|7474|7459|7472.4|7457.4|63
1629444300000|2021-08-20 07:25:00|7473.7|7458.7|7474.6|7459.6|7476.4|7461.4|7473.7|7458.7|86
1629444600000|2021-08-20 07:30:00|7474.7|7459.7|7474.3|7459.3|7474.8|7459.8|7473.6|7458.6|35
1629444900000|2021-08-20 07:35:00|7474.2|7459.2|7474|7459|7475.8|7460.8|7474|7459|69
1629445200000|2021-08-20 07:40:00|7473.9|7458.9|7474.4|7459.4|7474.6|7459.6|7473.7|7458.7|36
1629445500000|2021-08-20 07:45:00|7474.3|7459.3|7474.7|7459.7|7475.2|7460.2|7474.3|7459.3|23
1629445800000|2021-08-20 07:50:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7473.7|7458.7|55
1629446100000|2021-08-20 07:55:00|7474.8|7459.8|7473.5|7458.5|7474.8|7459.8|7473|7458|61
1629446400000|2021-08-20 08:00:00|7473.4|7458.4|7470.8|7455.8|7473.5|7458.5|7469.9|7454.9|81
1629446700000|2021-08-20 08:05:00|7470.6|7455.6|7472.2|7457.2|7472.3|7457.3|7470.5|7455.5|43
1629447000000|2021-08-20 08:10:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7471.8|7456.8|19
1629447300000|2021-08-20 08:15:00|7472.1|7457.1|7471.8|7456.8|7472.8|7457.8|7471.5|7456.5|64
1629447600000|2021-08-20 08:20:00|7472|7457|7473.3|7458.3|7473.8|7458.8|7471.9|7456.9|37
1629447900000|2021-08-20 08:25:00|7473.1|7458.1|7473.1|7458.1|7473.4|7458.4|7472.6|7457.6|39
1629448200000|2021-08-20 08:30:00|7473.2|7458.2|7474|7459|7474.3|7459.3|7473.1|7458.1|39
1629448500000|2021-08-20 08:35:00|7473.9|7458.9|7475.1|7460.1|7475.4|7460.4|7473.9|7458.9|55
1629448800000|2021-08-20 08:40:00|7475.2|7460.2|7472.8|7457.8|7475.3|7460.3|7472.2|7457.2|55
1629449100000|2021-08-20 08:45:00|7473.2|7458.2|7473.2|7458.2|7473.8|7458.8|7472.8|7457.8|24
1629449400000|2021-08-20 08:50:00|7473|7458|7472.4|7457.4|7473.6|7458.6|7472.3|7457.3|22
1629449700000|2021-08-20 08:55:00|7472.3|7457.3|7472.6|7457.6|7472.8|7457.8|7472.1|7457.1|48
1629450000000|2021-08-20 09:00:00|7472.7|7457.7|7472.1|7457.1|7473.4|7458.4|7472.1|7457.1|36
1629450300000|2021-08-20 09:05:00|7472.2|7457.2|7472.1|7457.1|7472.3|7457.3|7472.1|7457.1|12
1629450600000|2021-08-20 09:10:00|7472.2|7457.2|7472.2|7457.2|7473.2|7458.2|7472.1|7457.1|41
1629450900000|2021-08-20 09:15:00|7472.3|7457.3|7472|7457|7472.8|7457.8|7471.9|7456.9|24
1629451200000|2021-08-20 09:20:00|7471.9|7456.9|7470.8|7455.8|7472|7457|7470|7455|59
1629451500000|2021-08-20 09:25:00|7470.7|7455.7|7469.9|7454.9|7470.8|7455.8|7469.8|7454.8|70
1629451800000|2021-08-20 09:30:00|7470|7455|7468.6|7453.6|7470.2|7455.2|7468.2|7453.2|57
1629452100000|2021-08-20 09:35:00|7468.5|7453.5|7468.1|7453.1|7468.5|7453.5|7467.6|7452.6|30
1629452400000|2021-08-20 09:40:00|7468.2|7453.2|7467.8|7452.8|7468.2|7453.2|7467.8|7452.8|23
1629452700000|2021-08-20 09:45:00|7467.9|7452.9|7469.4|7454.4|7469.6|7454.6|7467.9|7452.9|36
1629453000000|2021-08-20 09:50:00|7469.3|7454.3|7470.2|7455.2|7470.4|7455.4|7469.3|7454.3|52
1629453300000|2021-08-20 09:55:00|7470.3|7455.3|7469.3|7454.3|7471|7456|7469.2|7454.2|86
1629453600000|2021-08-20 10:00:00|7469.4|7454.4|7470.3|7455.3|7470.5|7455.5|7469.2|7454.2|34
1629453900000|2021-08-20 10:05:00|7470.4|7455.4|7471|7456|7472.1|7457.1|7470.4|7455.4|47
1629454200000|2021-08-20 10:10:00|7470.8|7455.8|7470.6|7455.6|7471.3|7456.3|7470|7455|72
1629454500000|2021-08-20 10:15:00|7470.8|7455.8|7469.1|7454.1|7470.9|7455.9|7469|7454|27
1629454800000|2021-08-20 10:20:00|7469|7454|7468.2|7453.2|7469.3|7454.3|7468|7453|37
1629455100000|2021-08-20 10:25:00|7468.1|7453.1|7468.2|7453.2|7469.1|7454.1|7467.4|7452.4|30
1629455400000|2021-08-20 10:30:00|7468.3|7453.3|7467.8|7452.8|7468.3|7453.3|7467.1|7452.1|40
1629455700000|2021-08-20 10:35:00|7467.7|7452.7|7466.9|7451.9|7467.7|7452.7|7466.9|7451.9|45
1629456000000|2021-08-20 10:40:00|7467|7452|7466.4|7451.4|7467.3|7452.3|7466.1|7451.1|20
1629456300000|2021-08-20 10:45:00|7466.3|7451.3|7466|7451|7466.3|7451.3|7465.3|7450.3|10
1629456600000|2021-08-20 10:50:00|7465.9|7450.9|7466.2|7451.2|7466.3|7451.3|7465.7|7450.7|27
1629456900000|2021-08-20 10:55:00|7466.1|7451.1|7466.3|7451.3|7466.5|7451.5|7465.9|7450.9|23
1629457200000|2021-08-20 11:00:00|7466.4|7451.4|7466.6|7451.6|7466.7|7451.7|7466.3|7451.3|25
1629457500000|2021-08-20 11:05:00|7466.7|7451.7|7466.2|7451.2|7466.7|7451.7|7466.2|7451.2|37
1629457800000|2021-08-20 11:10:00|7466.3|7451.3|7466.5|7451.5|7466.6|7451.6|7466.3|7451.3|6
1629458100000|2021-08-20 11:15:00|7466.6|7451.6|7466.3|7451.3|7466.6|7451.6|7466|7451|21
1629458400000|2021-08-20 11:20:00|7466.2|7451.2|7465.4|7450.4|7466.4|7451.4|7465.4|7450.4|36
1629458700000|2021-08-20 11:25:00|7465.3|7450.3|7466.4|7451.4|7466.4|7451.4|7465.2|7450.2|27
1629459000000|2021-08-20 11:30:00|7466.1|7451.1|7473.1|7448.1|7473.1|7451.3|7465.2|7444.8|27
1629459300000|2021-08-20 11:35:00|7473.6|7448.6|7469.2|7454.2|7474|7454.3|7469.1|7448.6|7
1629459900000|2021-08-20 11:45:00|7469.3|7454.3|7469.7|7454.7|7470.7|7455.7|7469.3|7454.3|11
1629460200000|2021-08-20 11:50:00|7469.5|7454.5|7468.2|7453.2|7469.5|7454.5|7467.7|7452.7|17
1629460500000|2021-08-20 11:55:00|7468.3|7453.3|7468.8|7453.8|7468.8|7453.8|7468|7453|7
1629460800000|2021-08-20 12:00:00|7468.6|7453.6|7468.5|7453.5|7468.8|7453.8|7468.5|7453.5|10
1629461400000|2021-08-20 12:10:00|7468.6|7453.6|7468.7|7453.7|7468.8|7453.8|7468.6|7453.6|3
1629461700000|2021-08-20 12:15:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.4|7453.4|15
1629462000000|2021-08-20 12:20:00|7468.5|7453.5|7468.6|7453.6|7468.7|7453.7|7468.2|7453.2|47
1629462300000|2021-08-20 12:25:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|1
1629462900000|2021-08-20 12:35:00|7468.3|7453.3|7466.8|7451.8|7468.3|7453.3|7466.7|7451.7|16
1629463200000|2021-08-20 12:40:00|7466.9|7451.9|7467.6|7452.6|7467.6|7452.6|7466.5|7451.5|13
1629463500000|2021-08-20 12:45:00|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.4|7452.4|10
1629463800000|2021-08-20 12:50:00|7467.5|7452.5|7467.4|7452.4|7467.6|7452.6|7467.2|7452.2|12
1629464100000|2021-08-20 12:55:00|7467.5|7452.5|7469.3|7454.3|7469.7|7454.7|7467.5|7452.5|37
1629464400000|2021-08-20 13:00:00|7469.5|7454.5|7470.3|7455.3|7470.3|7455.3|7469.4|7454.4|21
1629464700000|2021-08-20 13:05:00|7470.2|7455.2|7468.2|7453.2|7470.8|7455.8|7468.2|7453.2|75
1629465000000|2021-08-20 13:10:00|7468|7453|7468.5|7453.5|7468.6|7453.6|7467.7|7452.7|65
1629465300000|2021-08-20 13:15:00|7468.6|7453.6|7470|7455|7470|7455|7467.4|7452.4|157
1629465600000|2021-08-20 13:20:00|7469.8|7454.8|7470.9|7455.9|7470.9|7455.9|7469.1|7454.1|60
1629465900000|2021-08-20 13:25:00|7470.8|7455.8|7471.3|7456.3|7471.3|7456.3|7470.2|7455.2|22
1629466200000|2021-08-20 13:30:00|7471.4|7456.4|7471.2|7456.2|7471.7|7456.7|7471.1|7456.1|28
1629466500000|2021-08-20 13:35:00|7471.3|7456.3|7467.7|7452.7|7471.3|7456.3|7467.1|7452.1|31
1629466800000|2021-08-20 13:40:00|7467.8|7452.8|7467.5|7452.5|7468.1|7453.1|7467.5|7452.5|17
1629467100000|2021-08-20 13:45:00|7467.4|7452.4|7466.8|7451.8|7467.4|7452.4|7466.6|7451.6|59
1629467400000|2021-08-20 13:50:00|7467|7452|7465.8|7450.8|7467.1|7452.1|7465.4|7450.4|55
1629467700000|2021-08-20 13:55:00|7465.7|7450.7|7464.8|7449.8|7466.2|7451.2|7464.8|7449.8|79
1629468000000|2021-08-20 14:00:00|7465|7450|7463.9|7448.9|7465.2|7450.2|7463.7|7448.7|81
1629468300000|2021-08-20 14:05:00|7464|7449|7464|7449|7464.6|7449.6|7464|7449|32
1629468600000|2021-08-20 14:10:00|7464.1|7449.1|7465.2|7450.2|7465.3|7450.3|7464.1|7449.1|17
1629468900000|2021-08-20 14:15:00|7465.1|7450.1|7464.3|7449.3|7465.2|7450.2|7463.9|7448.9|30
1629469200000|2021-08-20 14:20:00|7464.4|7449.4|7464.9|7449.9|7464.9|7449.9|7464.3|7449.3|44
1629469500000|2021-08-20 14:25:00|7465|7450|7464.9|7449.9|7465.1|7450.1|7464.8|7449.8|9
1629469800000|2021-08-20 14:30:00|7464.8|7449.8|7465.1|7450.1|7465.2|7450.2|7464.7|7449.7|28
1629470100000|2021-08-20 14:35:00|7465|7450|7465|7450|7465.2|7450.2|7464.9|7449.9|19
1629470400000|2021-08-20 14:40:00|7465.1|7450.1|7465|7450|7465.4|7450.4|7465|7450|16
1629470700000|2021-08-20 14:45:00|7465.1|7450.1|7465.5|7450.5|7465.5|7450.5|7465|7450|12
1629471000000|2021-08-20 14:50:00|7465.6|7450.6|7466.2|7451.2|7466.7|7451.7|7465.6|7450.6|14
1629471300000|2021-08-20 14:55:00|7466.1|7451.1|7465.9|7450.9|7466.2|7451.2|7465.9|7450.9|11
1629471600000|2021-08-20 15:00:00|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7466.1|7451.1|12
1629471900000|2021-08-20 15:05:00|7466|7451|7466|7451|7466.2|7451.2|7465.5|7450.5|14
1629472200000|2021-08-20 15:10:00|7466.1|7451.1|7466.1|7451.1|7466.3|7451.3|7465.8|7450.8|18
1629472500000|2021-08-20 15:15:00|7466.2|7451.2|7466.3|7451.3|7466.3|7451.3|7466|7451|10
1629472800000|2021-08-20 15:20:00|7466.2|7451.2|7465.4|7450.4|7466.3|7451.3|7465.4|7450.4|15
1629473100000|2021-08-20 15:25:00|7465.3|7450.3|7465.1|7450.1|7465.4|7450.4|7465.1|7450.1|9
1629473400000|2021-08-20 15:30:00|7465.4|7450.4|7465.7|7450.7|7465.7|7450.7|7465.4|7450.4|5
1629473700000|2021-08-20 15:35:00|7466.1|7451.1|7466.4|7451.4|7466.5|7451.5|7466.1|7451.1|7
1629474000000|2021-08-20 15:40:00|7466.3|7451.3|7466.2|7451.2|7467|7452|7466.2|7451.2|14
1629474300000|2021-08-20 15:45:00|7466.1|7451.1|7466.1|7451.1|7466.5|7451.5|7466.1|7451.1|13
1629474600000|2021-08-20 15:50:00|7466|7451|7465.1|7450.1|7466|7451|7465.1|7450.1|19
1629474900000|2021-08-20 15:55:00|7465.2|7450.2|7464.8|7449.8|7465.4|7450.4|7464.5|7449.5|19
1629475200000|2021-08-20 16:00:00|7464.5|7449.5|7462.8|7447.8|7464.7|7449.7|7462.8|7447.8|47
1629475500000|2021-08-20 16:05:00|7462.9|7447.9|7463|7448|7463.2|7448.2|7462.9|7447.9|14
1629475800000|2021-08-20 16:10:00|7463.3|7448.3|7464.2|7449.2|7464.6|7449.6|7463.3|7448.3|28
1629476100000|2021-08-20 16:15:00|7464.1|7449.1|7462.5|7447.5|7464.1|7449.1|7462.5|7447.5|31
1629476400000|2021-08-20 16:20:00|7462.6|7447.6|7460.8|7445.8|7462.7|7447.7|7460.1|7445.1|36
1629476700000|2021-08-20 16:25:00|7460.6|7445.6|7461.1|7446.1|7462|7447|7459.8|7444.8|42
1629477000000|2021-08-20 16:30:00|7461|7446|7461|7446|7461|7446|7460.9|7445.9|3
1629477300000|2021-08-20 16:35:00|7461.1|7446.1|7461.3|7446.3|7461.3|7446.3|7461|7446|11
1629477600000|2021-08-20 16:40:00|7461.5|7446.5|7461.1|7446.1|7461.6|7446.6|7461.1|7446.1|21
1629477900000|2021-08-20 16:45:00|7461.2|7446.2|7461.1|7446.1|7461.5|7446.5|7461|7446|18
1629478200000|2021-08-20 16:50:00|7461|7446|7458.9|7443.9|7461.4|7446.4|7458.8|7443.8|45
1629478500000|2021-08-20 16:55:00|7459.2|7444.2|7458.8|7443.8|7459.2|7444.2|7458.8|7443.8|8
1629478800000|2021-08-20 17:00:00|7459.2|7444.2|7459.2|7444.2|7459.2|7444.2|7458.8|7443.8|3
1629479100000|2021-08-20 17:05:00|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|7458.8|7443.8|1
1629479400000|2021-08-20 17:10:00|7458.4|7443.4|7459.8|7444.8|7459.8|7444.8|7458.3|7443.3|27
1629479700000|2021-08-20 17:15:00|7459.9|7444.9|7459.9|7444.9|7460.3|7445.3|7459.3|7444.3|33
1629480000000|2021-08-20 17:20:00|7459.8|7444.8|7460.6|7445.6|7460.6|7445.6|7459.8|7444.8|32
1629480300000|2021-08-20 17:25:00|7460.5|7445.5|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|5
1629480600000|2021-08-20 17:30:00|7460.4|7445.4|7460.8|7445.8|7460.8|7445.8|7460.4|7445.4|17
1629480900000|2021-08-20 17:35:00|7460.9|7445.9|7461.7|7446.7|7462.4|7447.4|7460.9|7445.9|10
1629481200000|2021-08-20 17:40:00|7461.8|7446.8|7461.6|7446.6|7461.8|7446.8|7461.6|7446.6|9
1629481500000|2021-08-20 17:45:00|7461.7|7446.7|7461.8|7446.8|7461.8|7446.8|7461.7|7446.7|8
1629481800000|2021-08-20 17:50:00|7461.9|7446.9|7461.8|7446.8|7461.9|7446.9|7461.8|7446.8|10
1629482100000|2021-08-20 17:55:00|7461.9|7446.9|7463.9|7448.9|7464|7449|7461.9|7446.9|22
1629482400000|2021-08-20 18:00:00|7463.8|7448.8|7461.3|7446.3|7463.8|7448.8|7461.3|7446.3|45
1629482700000|2021-08-20 18:05:00|7461.2|7446.2|7462|7447|7462.2|7447.2|7461.2|7446.2|17
1629483000000|2021-08-20 18:10:00|7462.2|7447.2|7462|7447|7462.6|7447.6|7461.6|7446.6|11
1629483300000|2021-08-20 18:15:00|7461.2|7446.2|7460.8|7445.8|7461.4|7446.4|7460.6|7445.6|15
1629483600000|2021-08-20 18:20:00|7460.7|7445.7|7461.6|7446.6|7461.6|7446.6|7460.7|7445.7|7
1629483900000|2021-08-20 18:25:00|7461.5|7446.5|7461.6|7446.6|7461.6|7446.6|7461.5|7446.5|2
1629484500000|2021-08-20 18:35:00|7461.5|7446.5|7461.2|7446.2|7461.5|7446.5|7461.2|7446.2|3
1629484800000|2021-08-20 18:40:00|7461.3|7446.3|7461|7446|7461.3|7446.3|7460.9|7445.9|6
1629485400000|2021-08-20 18:50:00|7461.1|7446.1|7461.6|7446.6|7461.7|7446.7|7461.1|7446.1|6
1629485700000|2021-08-20 18:55:00|7461.9|7446.9|7464.6|7439.6|7464.6|7447.1|7459.5|7439.6|21
1629486000000|2021-08-20 19:00:00|7464.5|7439.5|7464.8|7439.8|7465.1|7440.1|7464.5|7439.5|8
1629486300000|2021-08-20 19:05:00|7465|7440|7465.5|7440.5|7465.6|7440.6|7465|7440|5
1629486600000|2021-08-20 19:10:00|7465.8|7440.8|7465.5|7440.5|7465.8|7440.8|7465.5|7440.5|2
1629486900000|2021-08-20 19:15:00|7465.9|7440.9|7465.8|7440.8|7465.9|7440.9|7465.8|7440.8|2
1629487200000|2021-08-20 19:20:00|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|7461.4|7446.4|1
1629487500000|2021-08-20 19:25:00|7460.9|7445.9|7460.9|7445.9|7460.9|7445.9|7460.8|7445.8|3
1629488100000|2021-08-20 19:35:00|7460.8|7445.8|7460.8|7445.8|7460.9|7445.9|7460.8|7445.8|3
1629488400000|2021-08-20 19:40:00|7461.5|7446.5|7461.4|7446.4|7461.5|7446.5|7461.4|7446.4|2
1629488700000|2021-08-20 19:45:00|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|7461.5|7446.5|1
1629489300000|2021-08-20 19:55:00|7461.1|7446.1|7460.3|7445.3|7465.6|7446.1|7460.1|7440.2|12
1629682200000|2021-08-23 01:30:00|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|7467.4|7442.4|1
1629683100000|2021-08-23 01:45:00|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|7467.6|7442.6|1
1629683400000|2021-08-23 01:50:00|7467.1|7442.1|7467.6|7442.6|7467.6|7442.6|7467.1|7442.1|6
1629683700000|2021-08-23 01:55:00|7466.6|7441.6|7466.5|7441.5|7466.6|7441.6|7466.5|7441.5|2
1629687300000|2021-08-23 02:55:00|7465.4|7440.4|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|5
1629687600000|2021-08-23 03:00:00|7465.5|7440.5|7465.4|7440.4|7465.5|7440.5|7465.4|7440.4|4
1629689100000|2021-08-23 03:25:00|7465.5|7440.5|7466|7441|7466|7441|7465.5|7440.5|2
1629689400000|2021-08-23 03:30:00|7466.4|7441.4|7464|7439|7466.6|7441.6|7463.4|7438.4|79
1629689700000|2021-08-23 03:35:00|7459.2|7444.2|7457.6|7442.6|7459.6|7444.6|7457.6|7442.6|26
1629690000000|2021-08-23 03:40:00|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7454.8|7439.8|42
1629690300000|2021-08-23 03:45:00|7457.3|7442.3|7456.3|7441.3|7457.3|7442.3|7456.2|7441.2|20
1629690600000|2021-08-23 03:50:00|7456.4|7441.4|7457.4|7442.4|7457.4|7442.4|7456.3|7441.3|21
1629690900000|2021-08-23 03:55:00|7457.3|7442.3|7457.8|7442.8|7458.1|7443.1|7457|7442|23
1629691200000|2021-08-23 04:00:00|7457.9|7442.9|7457.7|7442.7|7458.1|7443.1|7457.1|7442.1|41
1629691500000|2021-08-23 04:05:00|7457.8|7442.8|7456.6|7441.6|7458|7443|7456.2|7441.2|14
1629691800000|2021-08-23 04:10:00|7456.5|7441.5|7457.1|7442.1|7457.3|7442.3|7456.5|7441.5|19
1629692100000|2021-08-23 04:15:00|7457.3|7442.3|7458.1|7443.1|7458.1|7443.1|7457.2|7442.2|10
1629692400000|2021-08-23 04:20:00|7457.9|7442.9|7458.5|7443.5|7458.5|7443.5|7457.7|7442.7|17
1629692700000|2021-08-23 04:25:00|7458.4|7443.4|7459.1|7444.1|7459.6|7444.6|7458.1|7443.1|39
1629693000000|2021-08-23 04:30:00|7459|7444|7458.2|7443.2|7459|7444|7458.1|7443.1|16
1629693300000|2021-08-23 04:35:00|7458.3|7443.3|7461.1|7446.1|7461.5|7446.5|7458.2|7443.2|95
1629693600000|2021-08-23 04:40:00|7461.2|7446.2|7461.9|7446.9|7461.9|7446.9|7460.3|7445.3|45
1629693900000|2021-08-23 04:45:00|7461.6|7446.6|7461.7|7446.7|7462.3|7447.3|7461.5|7446.5|35
1629694200000|2021-08-23 04:50:00|7461.6|7446.6|7461.6|7446.6|7461.7|7446.7|7461.6|7446.6|5
1629694500000|2021-08-23 04:55:00|7461.2|7446.2|7460.9|7445.9|7461.4|7446.4|7460.6|7445.6|12
1629694800000|2021-08-23 05:00:00|7461|7446|7461.1|7446.1|7461.5|7446.5|7460.6|7445.6|29
1629695100000|2021-08-23 05:05:00|7461.2|7446.2|7460.5|7445.5|7461.4|7446.4|7460.3|7445.3|57
1629695400000|2021-08-23 05:10:00|7460.4|7445.4|7460.2|7445.2|7460.9|7445.9|7460|7445|55
1629695700000|2021-08-23 05:15:00|7460.6|7445.6|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|19
1629696000000|2021-08-23 05:20:00|7460.2|7445.2|7460.1|7445.1|7461|7446|7460.1|7445.1|35
1629696300000|2021-08-23 05:25:00|7460.2|7445.2|7459.8|7444.8|7460.5|7445.5|7459.6|7444.6|27
1629696600000|2021-08-23 05:30:00|7459.9|7444.9|7460.7|7445.7|7460.7|7445.7|7459.8|7444.8|14
1629696900000|2021-08-23 05:35:00|7460.8|7445.8|7460.6|7445.6|7461.7|7446.7|7460.6|7445.6|35
1629697200000|2021-08-23 05:40:00|7460.7|7445.7|7462.3|7447.3|7462.9|7447.9|7460.7|7445.7|49
1629697500000|2021-08-23 05:45:00|7462.4|7447.4|7460.7|7445.7|7462.4|7447.4|7459.8|7444.8|50
1629697800000|2021-08-23 05:50:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|13
1629698100000|2021-08-23 05:55:00|7460.2|7445.2|7460.3|7445.3|7460.8|7445.8|7460|7445|42
1629698400000|2021-08-23 06:00:00|7460.2|7445.2|7459.6|7444.6|7460.4|7445.4|7459.6|7444.6|29
1629698700000|2021-08-23 06:05:00|7459.5|7444.5|7460.1|7445.1|7460.6|7445.6|7459|7444|45
1629699000000|2021-08-23 06:10:00|7460.3|7445.3|7459.8|7444.8|7460.6|7445.6|7459.8|7444.8|35
1629699300000|2021-08-23 06:15:00|7459.9|7444.9|7459.8|7444.8|7460.6|7445.6|7459.6|7444.6|38
1629699600000|2021-08-23 06:20:00|7459.7|7444.7|7459.9|7444.9|7460|7445|7459.7|7444.7|23
1629699900000|2021-08-23 06:25:00|7460|7445|7460|7445|7460.7|7445.7|7460|7445|34
1629700200000|2021-08-23 06:30:00|7460.1|7445.1|7460.4|7445.4|7460.9|7445.9|7460|7445|33
1629700500000|2021-08-23 06:35:00|7460.5|7445.5|7460.8|7445.8|7460.8|7445.8|7460.3|7445.3|8
1629700800000|2021-08-23 06:40:00|7460.7|7445.7|7461.5|7446.5|7461.5|7446.5|7460.6|7445.6|22
1629701100000|2021-08-23 06:45:00|7461.2|7446.2|7461.4|7446.4|7461.5|7446.5|7460.7|7445.7|26
1629701400000|2021-08-23 06:50:00|7461.5|7446.5|7461.5|7446.5|7461.8|7446.8|7461.3|7446.3|31
1629701700000|2021-08-23 06:55:00|7461.4|7446.4|7461.1|7446.1|7461.5|7446.5|7460.5|7445.5|34
1629702000000|2021-08-23 07:00:00|7461|7446|7460.7|7445.7|7461.1|7446.1|7460.5|7445.5|19
1629702300000|2021-08-23 07:05:00|7460.6|7445.6|7460.9|7445.9|7461.4|7446.4|7460.6|7445.6|32
1629702600000|2021-08-23 07:10:00|7461|7446|7460.7|7445.7|7461.3|7446.3|7460.5|7445.5|44
1629702900000|2021-08-23 07:15:00|7460.8|7445.8|7460.3|7445.3|7460.8|7445.8|7460.1|7445.1|30
1629703200000|2021-08-23 07:20:00|7460.4|7445.4|7460.7|7445.7|7460.9|7445.9|7460.3|7445.3|28
1629703500000|2021-08-23 07:25:00|7460.5|7445.5|7460|7445|7460.7|7445.7|7460|7445|25
1629703800000|2021-08-23 07:30:00|7460.1|7445.1|7459.3|7444.3|7460.4|7445.4|7459.3|7444.3|31
1629704100000|2021-08-23 07:35:00|7459.1|7444.1|7457.3|7442.3|7459.3|7444.3|7457|7442|66
1629704400000|2021-08-23 07:40:00|7457.5|7442.5|7458.3|7443.3|7458.7|7443.7|7457.4|7442.4|59
1629704700000|2021-08-23 07:45:00|7458.2|7443.2|7457.9|7442.9|7458.3|7443.3|7457.9|7442.9|18
1629705000000|2021-08-23 07:50:00|7457.7|7442.7|7458.6|7443.6|7458.9|7443.9|7457.7|7442.7|25
1629705300000|2021-08-23 07:55:00|7458.5|7443.5|7457.7|7442.7|7458.6|7443.6|7457.4|7442.4|21
1629705600000|2021-08-23 08:00:00|7457.9|7442.9|7457.6|7442.6|7457.9|7442.9|7456.5|7441.5|26
1629705900000|2021-08-23 08:05:00|7457.7|7442.7|7458.1|7443.1|7458.6|7443.6|7457.5|7442.5|21
1629706200000|2021-08-23 08:10:00|7457.3|7442.3|7455.9|7440.9|7457.3|7442.3|7455.7|7440.7|36
1629706500000|2021-08-23 08:15:00|7455.5|7440.5|7456|7441|7456.1|7441.1|7455.3|7440.3|18
1629706800000|2021-08-23 08:20:00|7456.1|7441.1|7456.5|7441.5|7456.5|7441.5|7455.7|7440.7|30
1629707100000|2021-08-23 08:25:00|7456.7|7441.7|7455.9|7440.9|7457|7442|7455.9|7440.9|31
1629707400000|2021-08-23 08:30:00|7455.8|7440.8|7455.9|7440.9|7456|7441|7455.3|7440.3|43
1629707700000|2021-08-23 08:35:00|7456|7441|7456.4|7441.4|7456.7|7441.7|7455.5|7440.5|24
1629708000000|2021-08-23 08:40:00|7456.5|7441.5|7456.9|7441.9|7457.1|7442.1|7456.4|7441.4|35
1629708300000|2021-08-23 08:45:00|7457|7442|7456.5|7441.5|7457.1|7442.1|7456.1|7441.1|24
1629708600000|2021-08-23 08:50:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|13
1629708900000|2021-08-23 08:55:00|7456.4|7441.4|7456.3|7441.3|7456.6|7441.6|7456.1|7441.1|14
1629709200000|2021-08-23 09:00:00|7456.1|7441.1|7456.8|7441.8|7456.8|7441.8|7455.5|7440.5|16
1629709500000|2021-08-23 09:05:00|7456.4|7441.4|7456.4|7441.4|7456.8|7441.8|7456.3|7441.3|11
1629709800000|2021-08-23 09:10:00|7456.3|7441.3|7456.4|7441.4|7457|7442|7456|7441|22
1629710100000|2021-08-23 09:15:00|7456.3|7441.3|7455.6|7440.6|7456.3|7441.3|7454.2|7439.2|26
1629710400000|2021-08-23 09:20:00|7455.7|7440.7|7455.1|7440.1|7455.7|7440.7|7455.1|7440.1|39
1629710700000|2021-08-23 09:25:00|7455.4|7440.4|7456.3|7441.3|7457|7442|7455.4|7440.4|34
1629711000000|2021-08-23 09:30:00|7456.5|7441.5|7456.5|7441.5|7456.6|7441.6|7455.6|7440.6|48
1629711300000|2021-08-23 09:35:00|7456.4|7441.4|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|39
1629711600000|2021-08-23 09:40:00|7457.2|7442.2|7456.2|7441.2|7457.3|7442.3|7456.2|7441.2|20
1629711900000|2021-08-23 09:45:00|7456.1|7441.1|7454.9|7439.9|7456.1|7441.1|7454.8|7439.8|14
1629712200000|2021-08-23 09:50:00|7454.7|7439.7|7454.2|7439.2|7454.9|7439.9|7453.9|7438.9|36
1629712500000|2021-08-23 09:55:00|7454|7439|7452.4|7437.4|7454|7439|7452|7437|23
1629712800000|2021-08-23 10:00:00|7452.5|7437.5|7450.2|7435.2|7452.7|7437.7|7449.4|7434.4|48
1629713100000|2021-08-23 10:05:00|7450.3|7435.3|7449.3|7434.3|7450.5|7435.5|7448.9|7433.9|48
1629713400000|2021-08-23 10:10:00|7449.1|7434.1|7450.5|7435.5|7450.5|7435.5|7448.9|7433.9|22
1629713700000|2021-08-23 10:15:00|7450.6|7435.6|7451|7436|7451.1|7436.1|7450.5|7435.5|9
1629714000000|2021-08-23 10:20:00|7451.3|7436.3|7450.7|7435.7|7451.4|7436.4|7450.7|7435.7|10
1629714300000|2021-08-23 10:25:00|7450.4|7435.4|7451.1|7436.1|7451.1|7436.1|7450|7435|19
1629714600000|2021-08-23 10:30:00|7451.3|7436.3|7451.3|7436.3|7451.4|7436.4|7451|7436|12
1629714900000|2021-08-23 10:35:00|7451.1|7436.1|7450.3|7435.3|7451.6|7436.6|7450.3|7435.3|13
1629715200000|2021-08-23 10:40:00|7450.2|7435.2|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|12
1629715500000|2021-08-23 10:45:00|7450.4|7435.4|7449.8|7434.8|7450.5|7435.5|7449.8|7434.8|10
1629715800000|2021-08-23 10:50:00|7450.1|7435.1|7449.3|7434.3|7450.1|7435.1|7449.2|7434.2|16
1629716100000|2021-08-23 10:55:00|7449.4|7434.4|7449.3|7434.3|7449.8|7434.8|7449.2|7434.2|61
1629716400000|2021-08-23 11:00:00|7449.4|7434.4|7449.3|7434.3|7449.7|7434.7|7449.2|7434.2|41
1629716700000|2021-08-23 11:05:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.2|7434.2|10
1629717000000|2021-08-23 11:10:00|7449.4|7434.4|7449.3|7434.3|7449.5|7434.5|7449.2|7434.2|11
1629717300000|2021-08-23 11:15:00|7449.4|7434.4|7448.5|7433.5|7449.4|7434.4|7448.5|7433.5|29
1629717600000|2021-08-23 11:20:00|7448.4|7433.4|7447.7|7432.7|7449|7434|7447.6|7432.6|62
1629717900000|2021-08-23 11:25:00|7447.9|7432.9|7451.3|7426.3|7453.5|7434.3|7447.9|7426.1|68
1629718200000|2021-08-23 11:30:00|7451.2|7426.2|7454|7429|7454.5|7429.5|7450.7|7425.7|15
1629718800000|2021-08-23 11:40:00|7453.8|7428.8|7453.9|7428.9|7454.5|7429.5|7451|7426|19
1629719400000|2021-08-23 11:50:00|7454.1|7429.1|7450|7435|7454.4|7435.2|7449.7|7428.9|21
1629719700000|2021-08-23 11:55:00|7449.9|7434.9|7448.8|7433.8|7450|7435|7448.8|7433.8|10
1629720000000|2021-08-23 12:00:00|7448.6|7433.6|7448.7|7433.7|7449.2|7434.2|7448.4|7433.4|28
1629720300000|2021-08-23 12:05:00|7448.6|7433.6|7447.8|7432.8|7448.6|7433.6|7447.6|7432.6|5
1629720600000|2021-08-23 12:10:00|7448.1|7433.1|7448.6|7433.6|7448.7|7433.7|7448.1|7433.1|7
1629720900000|2021-08-23 12:15:00|7448.4|7433.4|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|4
1629721200000|2021-08-23 12:20:00|7448.2|7433.2|7448.6|7433.6|7448.7|7433.7|7448.2|7433.2|7
1629721500000|2021-08-23 12:25:00|7448.4|7433.4|7448.4|7433.4|7448.6|7433.6|7448.1|7433.1|14
1629721800000|2021-08-23 12:30:00|7448|7433|7444.4|7429.4|7449.4|7433.4|7444.1|7424.2|50
1629722100000|2021-08-23 12:35:00|7444.3|7429.3|7446.5|7431.5|7450.4|7431.9|7443.4|7425|64
1629722400000|2021-08-23 12:40:00|7446.6|7431.6|7446.2|7431.2|7446.7|7431.7|7446.2|7431.2|28
1629722700000|2021-08-23 12:45:00|7446.3|7431.3|7445.5|7430.5|7446.9|7431.9|7445.5|7430.5|32
1629723000000|2021-08-23 12:50:00|7445.6|7430.6|7445.7|7430.7|7446|7431|7445.5|7430.5|16
1629723300000|2021-08-23 12:55:00|7446.1|7431.1|7445.6|7430.6|7446.1|7431.1|7445.6|7430.6|22
1629723600000|2021-08-23 13:00:00|7445.5|7430.5|7445.5|7430.5|7445.9|7430.9|7445.3|7430.3|32
1629723900000|2021-08-23 13:05:00|7445.6|7430.6|7444.9|7429.9|7445.6|7430.6|7444.8|7429.8|24
1629724200000|2021-08-23 13:10:00|7445|7430|7444.7|7429.7|7445.1|7430.1|7444.4|7429.4|22
1629724500000|2021-08-23 13:15:00|7444.6|7429.6|7444.8|7429.8|7444.8|7429.8|7444|7429|12
1629724800000|2021-08-23 13:20:00|7444.6|7429.6|7444.7|7429.7|7444.7|7429.7|7444.4|7429.4|9
1629725100000|2021-08-23 13:25:00|7444.9|7429.9|7440.8|7425.8|7445.3|7430.3|7440.7|7425.7|58
1629725400000|2021-08-23 13:30:00|7441.1|7426.1|7441.3|7426.3|7441.3|7426.3|7440.1|7425.1|58
1629725700000|2021-08-23 13:35:00|7441.2|7426.2|7442.8|7427.8|7442.8|7427.8|7440.9|7425.9|45
1629726000000|2021-08-23 13:40:00|7442.7|7427.7|7441.5|7426.5|7443.8|7428.8|7441.5|7426.5|43
1629726300000|2021-08-23 13:45:00|7441|7426|7444.8|7429.8|7445.3|7430.3|7440.5|7425.5|76
1629726600000|2021-08-23 13:50:00|7444.7|7429.7|7442.3|7427.3|7444.7|7429.7|7442.3|7427.3|52
1629726900000|2021-08-23 13:55:00|7442.2|7427.2|7442.3|7427.3|7442.4|7427.4|7441.8|7426.8|17
1629727200000|2021-08-23 14:00:00|7442.4|7427.4|7445.5|7430.5|7445.5|7430.5|7442.4|7427.4|35
1629727500000|2021-08-23 14:05:00|7445.4|7430.4|7444.4|7429.4|7445.7|7430.7|7442.9|7427.9|49
1629727800000|2021-08-23 14:10:00|7444|7429|7444.6|7429.6|7444.8|7429.8|7443.5|7428.5|34
1629728100000|2021-08-23 14:15:00|7444.2|7429.2|7444.7|7429.7|7445.2|7430.2|7444.2|7429.2|20
1629728400000|2021-08-23 14:20:00|7444.5|7429.5|7443.8|7428.8|7444.5|7429.5|7443.1|7428.1|18
1629728700000|2021-08-23 14:25:00|7444|7429|7444.1|7429.1|7444.2|7429.2|7444|7429|4
1629729000000|2021-08-23 14:30:00|7444|7429|7444.6|7429.6|7445.6|7430.6|7444|7429|37
1629729300000|2021-08-23 14:35:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|16
1629729600000|2021-08-23 14:40:00|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.4|7429.4|16
1629729900000|2021-08-23 14:45:00|7444.5|7429.5|7444|7429|7444.7|7429.7|7443.9|7428.9|22
1629730200000|2021-08-23 14:50:00|7444.2|7429.2|7444.4|7429.4|7444.6|7429.6|7444|7429|12
1629730500000|2021-08-23 14:55:00|7444.3|7429.3|7443.1|7428.1|7444.3|7429.3|7443|7428|9
1629730800000|2021-08-23 15:00:00|7443|7428|7443.1|7428.1|7443.1|7428.1|7442.9|7427.9|10
1629731100000|2021-08-23 15:05:00|7443|7428|7444.1|7429.1|7444.1|7429.1|7443|7428|9
1629731400000|2021-08-23 15:10:00|7444|7429|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|20
1629731700000|2021-08-23 15:15:00|7443.8|7428.8|7443.9|7428.9|7444.1|7429.1|7443.8|7428.8|9
1629732000000|2021-08-23 15:20:00|7444|7429|7444.1|7429.1|7444.7|7429.7|7443.9|7428.9|9
1629732300000|2021-08-23 15:25:00|7444|7429|7444|7429|7444.1|7429.1|7443.9|7428.9|14
1629732600000|2021-08-23 15:30:00|7444.1|7429.1|7444.3|7429.3|7444.5|7429.5|7444.1|7429.1|7
1629732900000|2021-08-23 15:35:00|7444.2|7429.2|7445.6|7430.6|7445.6|7430.6|7444.1|7429.1|14
1629733200000|2021-08-23 15:40:00|7445.2|7430.2|7444.7|7429.7|7445.2|7430.2|7444.5|7429.5|9
1629733500000|2021-08-23 15:45:00|7444.8|7429.8|7443.4|7428.4|7444.8|7429.8|7443.3|7428.3|5
1629734100000|2021-08-23 15:55:00|7443.5|7428.5|7444.2|7429.2|7444.5|7429.5|7443.5|7428.5|11
1629734400000|2021-08-23 16:00:00|7444.1|7429.1|7447.1|7432.1|7447.6|7432.6|7444|7429|60
1629734700000|2021-08-23 16:05:00|7447|7432|7445.1|7430.1|7447.2|7432.2|7444|7429|41
1629735000000|2021-08-23 16:10:00|7445|7430|7445.3|7430.3|7445.6|7430.6|7444.1|7429.1|22
1629735300000|2021-08-23 16:15:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|6
1629735900000|2021-08-23 16:25:00|7445.4|7430.4|7445.6|7430.6|7445.6|7430.6|7445.4|7430.4|5
1629736200000|2021-08-23 16:30:00|7445.5|7430.5|7445.2|7430.2|7445.6|7430.6|7444.7|7429.7|20
1629736500000|2021-08-23 16:35:00|7445.3|7430.3|7445.5|7430.5|7445.5|7430.5|7445.3|7430.3|5
1629736800000|2021-08-23 16:40:00|7445.2|7430.2|7445.6|7430.6|7445.6|7430.6|7445.2|7430.2|4
1629737100000|2021-08-23 16:45:00|7445.5|7430.5|7445.5|7430.5|7445.6|7430.6|7445.4|7430.4|9
1629737400000|2021-08-23 16:50:00|7445.6|7430.6|7445.8|7430.8|7445.8|7430.8|7445.6|7430.6|3
1629737700000|2021-08-23 16:55:00|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629738000000|2021-08-23 17:00:00|7445.8|7430.8|7445.6|7430.6|7445.8|7430.8|7445.6|7430.6|5
1629738300000|2021-08-23 17:05:00|7445.7|7430.7|7445.6|7430.6|7450.9|7430.8|7445.6|7425.6|19
1629738600000|2021-08-23 17:10:00|7445.5|7430.5|7450.8|7425.8|7450.8|7430.9|7445.5|7425.7|11
1629738900000|2021-08-23 17:15:00|7450.7|7425.7|7445.6|7430.6|7450.7|7430.6|7445.6|7425.7|2
1629739200000|2021-08-23 17:20:00|7445.5|7430.5|7445.6|7430.6|7445.6|7430.6|7445.5|7430.5|12
1629739500000|2021-08-23 17:25:00|7445.5|7430.5|7445.3|7430.3|7445.5|7430.5|7445.3|7430.3|10
1629739800000|2021-08-23 17:30:00|7445.4|7430.4|7445.7|7430.7|7445.7|7430.7|7445.4|7430.4|3
1629740100000|2021-08-23 17:35:00|7445.3|7430.3|7445.3|7430.3|7445.7|7430.7|7445.1|7430.1|13
1629740400000|2021-08-23 17:40:00|7445.2|7430.2|7445.7|7430.7|7445.7|7430.7|7445|7430|17
1629740700000|2021-08-23 17:45:00|7445.5|7430.5|7445.5|7430.5|7445.5|7430.5|7445.4|7430.4|9
1629741000000|2021-08-23 17:50:00|7445.4|7430.4|7445.2|7430.2|7445.7|7430.7|7445|7430|14
1629741300000|2021-08-23 17:55:00|7445.1|7430.1|7445|7430|7445.3|7430.3|7445|7430|9
1629741600000|2021-08-23 18:00:00|7445.2|7430.2|7443.9|7428.9|7445.2|7430.2|7443.9|7428.9|12
1629741900000|2021-08-23 18:05:00|7444|7429|7443.6|7428.6|7444|7429|7443.6|7428.6|8
1629743100000|2021-08-23 18:25:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629743700000|2021-08-23 18:35:00|7448.6|7423.6|7448.7|7423.7|7448.7|7423.7|7448.6|7423.6|2
1629744000000|2021-08-23 18:40:00|7448.5|7423.5|7443.7|7428.7|7448.6|7428.7|7443.3|7423.5|5
1629744300000|2021-08-23 18:45:00|7443.6|7428.6|7443.7|7428.7|7443.7|7428.7|7443.6|7428.6|2
1629744600000|2021-08-23 18:50:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.4|7428.4|6
1629744900000|2021-08-23 18:55:00|7443.8|7428.8|7443.6|7428.6|7443.8|7428.8|7443.4|7428.4|6
1629745500000|2021-08-23 19:05:00|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|7443.7|7428.7|1
1629745800000|2021-08-23 19:10:00|7443.6|7428.6|7444.3|7429.3|7444.3|7429.3|7443.6|7428.6|6
1629746100000|2021-08-23 19:15:00|7444.4|7429.4|7444.3|7429.3|7444.4|7429.4|7444.3|7429.3|2
1629746400000|2021-08-23 19:20:00|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444.1|7429.1|2
1629746700000|2021-08-23 19:25:00|7444|7429|7444|7429|7444.1|7429.1|7443.8|7428.8|6
1629747300000|2021-08-23 19:35:00|7443.8|7428.8|7443.7|7428.7|7443.8|7428.8|7443.6|7428.6|6
1629747600000|2021-08-23 19:40:00|7443.8|7428.8|7444.6|7429.6|7445.5|7430.5|7443.7|7428.7|14
1629748500000|2021-08-23 19:55:00|7444.2|7429.2|7444.2|7429.2|7449.4|7429.2|7443.3|7423|20
1629768600000|2021-08-24 01:30:00|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629770100000|2021-08-24 01:55:00|7447.6|7422.6|7450.1|7425.1|7450.1|7425.1|7447.6|7422.6|2
1629770400000|2021-08-24 02:00:00|7451.6|7426.6|7450.5|7425.5|7452|7427|7450.5|7425.5|5
1629771000000|2021-08-24 02:10:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1629771300000|2021-08-24 02:15:00|7449.4|7424.4|7448.6|7423.6|7450|7425|7448.6|7423.6|9
1629771900000|2021-08-24 02:25:00|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|2
1629772500000|2021-08-24 02:35:00|7450|7425|7450|7425|7450|7425|7450|7425|1
1629772800000|2021-08-24 02:40:00|7449.5|7424.5|7448.4|7423.4|7449.5|7424.5|7448.4|7423.4|3
1629773100000|2021-08-24 02:45:00|7448.1|7423.1|7447.3|7422.3|7448.1|7423.1|7447.3|7422.3|6
1629773400000|2021-08-24 02:50:00|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|7447.1|7422.1|1
1629774600000|2021-08-24 03:10:00|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|1
1629775200000|2021-08-24 03:20:00|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1629775500000|2021-08-24 03:25:00|7447.1|7422.1|7447|7422|7447.1|7422.1|7447|7422|2
1629775800000|2021-08-24 03:30:00|7446.4|7421.4|7446.5|7421.5|7446.5|7421.5|7446.4|7421.4|6
1629776100000|2021-08-24 03:35:00|7447.1|7422.1|7446.9|7421.9|7447.1|7422.1|7446.9|7421.9|2
1629776700000|2021-08-24 03:45:00|7445.3|7420.3|7445.4|7420.4|7445.4|7420.4|7445.2|7420.2|5
1629777000000|2021-08-24 03:50:00|7445.7|7420.7|7447.2|7422.2|7447.6|7422.6|7445.5|7420.5|47
1629777300000|2021-08-24 03:55:00|7447.3|7422.3|7442.3|7427.3|7447.3|7427.3|7442.1|7422.3|6
1629777600000|2021-08-24 04:00:00|7442.6|7427.6|7443.8|7428.8|7444.4|7429.4|7442.2|7427.2|71
1629777900000|2021-08-24 04:05:00|7444|7429|7444.3|7429.3|7445.1|7430.1|7442.8|7427.8|47
1629778200000|2021-08-24 04:10:00|7444.1|7429.1|7442.9|7427.9|7444.1|7429.1|7442.7|7427.7|32
1629778500000|2021-08-24 04:15:00|7443.1|7428.1|7442.1|7427.1|7443.1|7428.1|7441.5|7426.5|27
1629778800000|2021-08-24 04:20:00|7442.6|7427.6|7442.7|7427.7|7443.4|7428.4|7441.6|7426.6|40
1629779100000|2021-08-24 04:25:00|7442.5|7427.5|7441.3|7426.3|7442.7|7427.7|7441.3|7426.3|20
1629779400000|2021-08-24 04:30:00|7441.4|7426.4|7444.4|7429.4|7444.6|7429.6|7441.4|7426.4|45
1629779700000|2021-08-24 04:35:00|7444.7|7429.7|7445.7|7430.7|7445.8|7430.8|7444.7|7429.7|46
1629780000000|2021-08-24 04:40:00|7445.5|7430.5|7445.7|7430.7|7446|7431|7445.3|7430.3|25
1629780300000|2021-08-24 04:45:00|7445.6|7430.6|7443.7|7428.7|7446|7431|7443.5|7428.5|48
1629780600000|2021-08-24 04:50:00|7443.8|7428.8|7444.4|7429.4|7444.7|7429.7|7443.8|7428.8|32
1629780900000|2021-08-24 04:55:00|7444.3|7429.3|7445.2|7430.2|7445.5|7430.5|7444|7429|43
1629781200000|2021-08-24 05:00:00|7445.1|7430.1|7444.2|7429.2|7445.1|7430.1|7444|7429|33
1629781500000|2021-08-24 05:05:00|7444.4|7429.4|7444.8|7429.8|7444.8|7429.8|7444|7429|23
1629781800000|2021-08-24 05:10:00|7444.7|7429.7|7444.5|7429.5|7444.7|7429.7|7444.3|7429.3|37
1629782100000|2021-08-24 05:15:00|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|7444.3|7429.3|1
1629782400000|2021-08-24 05:20:00|7444.4|7429.4|7444.7|7429.7|7445.1|7430.1|7444.3|7429.3|43
1629782700000|2021-08-24 05:25:00|7444.8|7429.8|7444.1|7429.1|7445.3|7430.3|7444.1|7429.1|26
1629783000000|2021-08-24 05:30:00|7444|7429|7443.3|7428.3|7444.1|7429.1|7443.3|7428.3|18
1629783300000|2021-08-24 05:35:00|7443.2|7428.2|7442.6|7427.6|7443.3|7428.3|7442.5|7427.5|30
1629783600000|2021-08-24 05:40:00|7442.5|7427.5|7441.4|7426.4|7442.6|7427.6|7441.1|7426.1|27
1629783900000|2021-08-24 05:45:00|7441.7|7426.7|7442.4|7427.4|7442.7|7427.7|7441.6|7426.6|38
1629784200000|2021-08-24 05:50:00|7442.3|7427.3|7442.4|7427.4|7442.4|7427.4|7442.3|7427.3|2
1629784500000|2021-08-24 05:55:00|7442.8|7427.8|7443.3|7428.3|7443.3|7428.3|7442.2|7427.2|22
1629784800000|2021-08-24 06:00:00|7443.7|7428.7|7442.5|7427.5|7443.9|7428.9|7442.5|7427.5|38
1629785100000|2021-08-24 06:05:00|7442.3|7427.3|7443.1|7428.1|7443.3|7428.3|7442.3|7427.3|74
1629785400000|2021-08-24 06:10:00|7442.9|7427.9|7443.1|7428.1|7443.2|7428.2|7442.7|7427.7|33
1629785700000|2021-08-24 06:15:00|7443.2|7428.2|7443.7|7428.7|7444.2|7429.2|7443.1|7428.1|31
1629786000000|2021-08-24 06:20:00|7443.5|7428.5|7443.8|7428.8|7444|7429|7443.4|7428.4|29
1629786300000|2021-08-24 06:25:00|7443.9|7428.9|7444.4|7429.4|7444.4|7429.4|7443.5|7428.5|44
1629786600000|2021-08-24 06:30:00|7444.3|7429.3|7444.7|7429.7|7445.8|7430.8|7444.2|7429.2|89
1629786900000|2021-08-24 06:35:00|7444.4|7429.4|7444.7|7429.7|7444.7|7429.7|7443.1|7428.1|68
1629787200000|2021-08-24 06:40:00|7445.1|7430.1|7445.8|7430.8|7446|7431|7445.1|7430.1|37
1629787500000|2021-08-24 06:45:00|7445.9|7430.9|7445.4|7430.4|7446|7431|7445.4|7430.4|39
1629787800000|2021-08-24 06:50:00|7445.3|7430.3|7444.8|7429.8|7445.7|7430.7|7444.7|7429.7|35
1629788100000|2021-08-24 06:55:00|7444.9|7429.9|7444.7|7429.7|7445.2|7430.2|7444.6|7429.6|19
1629788400000|2021-08-24 07:00:00|7444.6|7429.6|7444.6|7429.6|7444.7|7429.7|7444.5|7429.5|8
1629788700000|2021-08-24 07:05:00|7444.7|7429.7|7444.7|7429.7|7444.7|7429.7|7444.5|7429.5|5
1629789000000|2021-08-24 07:10:00|7444.6|7429.6|7444.2|7429.2|7444.7|7429.7|7444|7429|15
1629789300000|2021-08-24 07:15:00|7444.3|7429.3|7444.2|7429.2|7444.6|7429.6|7443.8|7428.8|18
1629789600000|2021-08-24 07:20:00|7444.1|7429.1|7444.7|7429.7|7444.7|7429.7|7444.1|7429.1|9
1629789900000|2021-08-24 07:25:00|7444.8|7429.8|7444.9|7429.9|7444.9|7429.9|7444.8|7429.8|2
1629790200000|2021-08-24 07:30:00|7444.8|7429.8|7445.5|7430.5|7445.7|7430.7|7444.7|7429.7|19
1629790500000|2021-08-24 07:35:00|7445.7|7430.7|7446|7431|7446.8|7431.8|7445.4|7430.4|41
1629790800000|2021-08-24 07:40:00|7446.1|7431.1|7446.3|7431.3|7446.8|7431.8|7446|7431|18
1629791100000|2021-08-24 07:45:00|7446.2|7431.2|7446.2|7431.2|7446.3|7431.3|7446.1|7431.1|5
1629791400000|2021-08-24 07:50:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.2|7431.2|5
1629791700000|2021-08-24 07:55:00|7446.2|7431.2|7445.9|7430.9|7446.8|7431.8|7445.8|7430.8|42
1629792000000|2021-08-24 08:00:00|7445.8|7430.8|7446.7|7431.7|7446.8|7431.8|7445.8|7430.8|45
1629792300000|2021-08-24 08:05:00|7446.8|7431.8|7446.4|7431.4|7447|7432|7446.2|7431.2|26
1629792600000|2021-08-24 08:10:00|7446.5|7431.5|7446.2|7431.2|7446.9|7431.9|7446.1|7431.1|41
1629792900000|2021-08-24 08:15:00|7446.7|7431.7|7446.4|7431.4|7446.8|7431.8|7446.2|7431.2|18
1629793200000|2021-08-24 08:20:00|7446.3|7431.3|7446.4|7431.4|7446.7|7431.7|7446.1|7431.1|31
1629793500000|2021-08-24 08:25:00|7446.3|7431.3|7447.4|7432.4|7447.5|7432.5|7446.3|7431.3|27
1629793800000|2021-08-24 08:30:00|7447.5|7432.5|7449.1|7434.1|7449.2|7434.2|7447|7432|38
1629794100000|2021-08-24 08:35:00|7449.2|7434.2|7448.9|7433.9|7449.4|7434.4|7448.3|7433.3|44
1629794400000|2021-08-24 08:40:00|7448.5|7433.5|7448|7433|7448.5|7433.5|7447.3|7432.3|44
1629794700000|2021-08-24 08:45:00|7447.9|7432.9|7448.2|7433.2|7448.4|7433.4|7447.5|7432.5|41
1629795000000|2021-08-24 08:50:00|7448.1|7433.1|7450.8|7435.8|7451|7436|7447.8|7432.8|76
1629795300000|2021-08-24 08:55:00|7450.6|7435.6|7451.8|7436.8|7452.2|7437.2|7450.2|7435.2|82
1629795600000|2021-08-24 09:00:00|7451.7|7436.7|7452.8|7437.8|7452.8|7437.8|7451.3|7436.3|85
1629795900000|2021-08-24 09:05:00|7452.7|7437.7|7451.3|7436.3|7452.7|7437.7|7451.2|7436.2|76
1629796200000|2021-08-24 09:10:00|7451.2|7436.2|7451.2|7436.2|7451.4|7436.4|7450.5|7435.5|36
1629796500000|2021-08-24 09:15:00|7451.1|7436.1|7450.2|7435.2|7451.2|7436.2|7450.2|7435.2|33
1629796800000|2021-08-24 09:20:00|7450.1|7435.1|7449.2|7434.2|7450.2|7435.2|7449.1|7434.1|50
1629797100000|2021-08-24 09:25:00|7449.4|7434.4|7451.1|7436.1|7451.1|7436.1|7449.2|7434.2|46
1629797400000|2021-08-24 09:30:00|7451.4|7436.4|7450.4|7435.4|7451.5|7436.5|7450.4|7435.4|46
1629797700000|2021-08-24 09:35:00|7450.2|7435.2|7451.1|7436.1|7451.5|7436.5|7450.2|7435.2|40
1629798000000|2021-08-24 09:40:00|7451.3|7436.3|7451.3|7436.3|7451.8|7436.8|7451|7436|21
1629798300000|2021-08-24 09:45:00|7451.2|7436.2|7450.3|7435.3|7451.2|7436.2|7450.3|7435.3|15
1629798600000|2021-08-24 09:50:00|7450.2|7435.2|7450.1|7435.1|7450.2|7435.2|7449.9|7434.9|8
1629798900000|2021-08-24 09:55:00|7450|7435|7449.6|7434.6|7450.1|7435.1|7449.6|7434.6|10
1629799200000|2021-08-24 10:00:00|7449.5|7434.5|7450.9|7435.9|7450.9|7435.9|7449.5|7434.5|22
1629799500000|2021-08-24 10:05:00|7450.8|7435.8|7450.6|7435.6|7450.9|7435.9|7450.5|7435.5|12
1629799800000|2021-08-24 10:10:00|7450.5|7435.5|7450.6|7435.6|7450.8|7435.8|7450.1|7435.1|22
1629800100000|2021-08-24 10:15:00|7450.9|7435.9|7450.3|7435.3|7450.9|7435.9|7450.3|7435.3|6
1629800400000|2021-08-24 10:20:00|7450.4|7435.4|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|18
1629800700000|2021-08-24 10:25:00|7450.3|7435.3|7450.6|7435.6|7451|7436|7450.2|7435.2|19
1629801000000|2021-08-24 10:30:00|7450.5|7435.5|7450.8|7435.8|7450.9|7435.9|7450.5|7435.5|10
1629801300000|2021-08-24 10:35:00|7450.9|7435.9|7452.3|7437.3|7452.5|7437.5|7450.6|7435.6|21
1629801600000|2021-08-24 10:40:00|7452.2|7437.2|7451.6|7436.6|7452.3|7437.3|7451.3|7436.3|29
1629801900000|2021-08-24 10:45:00|7451.3|7436.3|7451.6|7436.6|7451.6|7436.6|7451.3|7436.3|2
1629802200000|2021-08-24 10:50:00|7451.5|7436.5|7451.6|7436.6|7451.7|7436.7|7451.5|7436.5|4
1629802500000|2021-08-24 10:55:00|7451.7|7436.7|7451.6|7436.6|7451.7|7436.7|7451.6|7436.6|2
1629802800000|2021-08-24 11:00:00|7451.7|7436.7|7451.8|7436.8|7451.8|7436.8|7451.7|7436.7|2
1629803100000|2021-08-24 11:05:00|7451.6|7436.6|7450.8|7435.8|7451.6|7436.6|7450.7|7435.7|13
1629803400000|2021-08-24 11:10:00|7450.5|7435.5|7450.3|7435.3|7451.1|7436.1|7450.3|7435.3|11
1629803700000|2021-08-24 11:15:00|7450.2|7435.2|7450.3|7435.3|7450.3|7435.3|7450.2|7435.2|2
1629804000000|2021-08-24 11:20:00|7450.2|7435.2|7449.2|7434.2|7450.2|7435.2|7449|7434|45
1629804300000|2021-08-24 11:25:00|7449.1|7434.1|7449.3|7434.3|7449.3|7434.3|7448.6|7433.6|41
1629804600000|2021-08-24 11:30:00|7449.2|7434.2|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1629805800000|2021-08-24 11:50:00|7449.3|7434.3|7449.6|7434.6|7449.8|7434.8|7449.3|7434.3|15
1629806100000|2021-08-24 11:55:00|7449.7|7434.7|7449.5|7434.5|7449.7|7434.7|7449.5|7434.5|9
1629806400000|2021-08-24 12:00:00|7449.6|7434.6|7449.1|7434.1|7449.6|7434.6|7449.1|7434.1|22
1629806700000|2021-08-24 12:05:00|7448.8|7433.8|7446.7|7431.7|7448.8|7433.8|7446.5|7431.5|13
1629807000000|2021-08-24 12:10:00|7446.5|7431.5|7446.7|7431.7|7448.2|7433.2|7446.3|7431.3|33
1629807300000|2021-08-24 12:15:00|7446.4|7431.4|7446.2|7431.2|7446.6|7431.6|7446.1|7431.1|14
1629807600000|2021-08-24 12:20:00|7446.4|7431.4|7447.3|7432.3|7447.3|7432.3|7446.1|7431.1|23
1629807900000|2021-08-24 12:25:00|7446.8|7431.8|7446.6|7431.6|7446.9|7431.9|7446.5|7431.5|19
1629808200000|2021-08-24 12:30:00|7446.7|7431.7|7446.2|7431.2|7446.8|7431.8|7445.7|7430.7|28
1629808500000|2021-08-24 12:35:00|7446|7431|7445.2|7430.2|7446.3|7431.3|7445|7430|22
1629808800000|2021-08-24 12:40:00|7445.1|7430.1|7445.2|7430.2|7445.5|7430.5|7445|7430|16
1629809100000|2021-08-24 12:45:00|7445.3|7430.3|7445.3|7430.3|7445.7|7430.7|7444.8|7429.8|45
1629809400000|2021-08-24 12:50:00|7445.4|7430.4|7444.8|7429.8|7445.4|7430.4|7444.7|7429.7|6
1629809700000|2021-08-24 12:55:00|7444.9|7429.9|7446.4|7431.4|7446.4|7431.4|7444.8|7429.8|29
1629810000000|2021-08-24 13:00:00|7446.3|7431.3|7446.5|7431.5|7446.8|7431.8|7446.3|7431.3|35
1629810300000|2021-08-24 13:05:00|7446.6|7431.6|7446.8|7431.8|7446.8|7431.8|7446.2|7431.2|34
1629810600000|2021-08-24 13:10:00|7446.7|7431.7|7447.3|7432.3|7447.4|7432.4|7446.7|7431.7|22
1629810900000|2021-08-24 13:15:00|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7446.3|7431.3|14
1629811200000|2021-08-24 13:20:00|7447.2|7432.2|7447.9|7432.9|7447.9|7432.9|7446.2|7431.2|39
1629811500000|2021-08-24 13:25:00|7448|7433|7448.8|7433.8|7449|7434|7447.9|7432.9|21
1629811800000|2021-08-24 13:30:00|7448.9|7433.9|7452.4|7437.4|7457.9|7437.9|7447.6|7432.6|77
1629812100000|2021-08-24 13:35:00|7452.6|7437.6|7451.3|7436.3|7457.9|7439|7451.1|7432.8|69
1629812400000|2021-08-24 13:40:00|7451.2|7436.2|7450.9|7435.9|7451.4|7436.4|7449.2|7434.2|65
1629812700000|2021-08-24 13:45:00|7451|7436|7449.9|7434.9|7451.3|7436.3|7449.9|7434.9|19
1629813000000|2021-08-24 13:50:00|7449.8|7434.8|7450.1|7435.1|7450.3|7435.3|7449.6|7434.6|31
1629813300000|2021-08-24 13:55:00|7450.2|7435.2|7450.5|7435.5|7450.6|7435.6|7450.1|7435.1|26
1629813600000|2021-08-24 14:00:00|7450.6|7435.6|7449.3|7434.3|7451.5|7436.5|7448.8|7433.8|44
1629813900000|2021-08-24 14:05:00|7449.4|7434.4|7451.4|7436.4|7451.4|7436.4|7449.3|7434.3|65
1629814200000|2021-08-24 14:10:00|7451|7436|7450.6|7435.6|7451|7436|7450|7435|25
1629814500000|2021-08-24 14:15:00|7450.5|7435.5|7450|7435|7450.6|7435.6|7450|7435|21
1629814800000|2021-08-24 14:20:00|7450.1|7435.1|7449.9|7434.9|7450.3|7435.3|7449.8|7434.8|30
1629815100000|2021-08-24 14:25:00|7450|7435|7447.6|7432.6|7450|7435|7447.6|7432.6|46
1629815400000|2021-08-24 14:30:00|7447.7|7432.7|7445|7430|7448.1|7433.1|7445|7430|43
1629815700000|2021-08-24 14:35:00|7444.9|7429.9|7443|7428|7445.2|7430.2|7442.4|7427.4|102
1629816000000|2021-08-24 14:40:00|7442.7|7427.7|7443.5|7428.5|7443.9|7428.9|7442.6|7427.6|69
1629816300000|2021-08-24 14:45:00|7443.6|7428.6|7443.8|7428.8|7444.6|7429.6|7443.5|7428.5|47
1629816600000|2021-08-24 14:50:00|7443.9|7428.9|7444.6|7429.6|7444.6|7429.6|7443.9|7428.9|23
1629816900000|2021-08-24 14:55:00|7444.7|7429.7|7444.6|7429.6|7445.7|7430.7|7444.5|7429.5|43
1629817200000|2021-08-24 15:00:00|7444.8|7429.8|7444.8|7429.8|7445.3|7430.3|7443.9|7428.9|60
1629817500000|2021-08-24 15:05:00|7444.7|7429.7|7444.3|7429.3|7445.1|7430.1|7443.6|7428.6|25
1629817800000|2021-08-24 15:10:00|7444.4|7429.4|7444.3|7429.3|7445.1|7430.1|7444.1|7429.1|24
1629818100000|2021-08-24 15:15:00|7444.4|7429.4|7445.1|7430.1|7445.2|7430.2|7444.3|7429.3|16
1629818400000|2021-08-24 15:20:00|7445.2|7430.2|7445.6|7430.6|7445.8|7430.8|7445.2|7430.2|12
1629818700000|2021-08-24 15:25:00|7445.7|7430.7|7445.7|7430.7|7445.9|7430.9|7445.5|7430.5|35
1629819000000|2021-08-24 15:30:00|7445.3|7430.3|7444.8|7429.8|7445.9|7430.9|7444.8|7429.8|28
1629819300000|2021-08-24 15:35:00|7445|7430|7445.3|7430.3|7445.4|7430.4|7444.8|7429.8|12
1629819600000|2021-08-24 15:40:00|7445.2|7430.2|7445.9|7430.9|7446|7431|7445.2|7430.2|11
1629819900000|2021-08-24 15:45:00|7445.8|7430.8|7445.8|7430.8|7445.8|7430.8|7445.7|7430.7|5
1629820200000|2021-08-24 15:50:00|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|7445.7|7430.7|1
1629820500000|2021-08-24 15:55:00|7445.6|7430.6|7445.7|7430.7|7445.9|7430.9|7445.6|7430.6|10
1629820800000|2021-08-24 16:00:00|7445.8|7430.8|7445.9|7430.9|7445.9|7430.9|7445.7|7430.7|6
1629821100000|2021-08-24 16:05:00|7445.8|7430.8|7446.5|7431.5|7446.6|7431.6|7445.7|7430.7|22
1629821400000|2021-08-24 16:10:00|7446.4|7431.4|7446.5|7431.5|7446.6|7431.6|7446.4|7431.4|4
1629821700000|2021-08-24 16:15:00|7446.2|7431.2|7446.1|7431.1|7446.5|7431.5|7445.8|7430.8|8
1629822000000|2021-08-24 16:20:00|7446.3|7431.3|7446.4|7431.4|7446.4|7431.4|7446.3|7431.3|4
1629822300000|2021-08-24 16:25:00|7446.5|7431.5|7446.5|7431.5|7446.7|7431.7|7446.3|7431.3|15
1629822900000|2021-08-24 16:35:00|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|7446.6|7431.6|1
1629823200000|2021-08-24 16:40:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|3
1629824100000|2021-08-24 16:55:00|7446.6|7431.6|7446|7431|7446.6|7431.6|7446|7431|4
1629824400000|2021-08-24 17:00:00|7446.1|7431.1|7446.2|7431.2|7446.5|7431.5|7446|7431|9
1629824700000|2021-08-24 17:05:00|7446.3|7431.3|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|7
1629825000000|2021-08-24 17:10:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|8
1629825600000|2021-08-24 17:20:00|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|10
1629825900000|2021-08-24 17:25:00|7446.2|7431.2|7446.1|7431.1|7446.3|7431.3|7446.1|7431.1|12
1629826200000|2021-08-24 17:30:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|2
1629826500000|2021-08-24 17:35:00|7445.7|7430.7|7445.4|7430.4|7445.7|7430.7|7445.4|7430.4|3
1629826800000|2021-08-24 17:40:00|7445.5|7430.5|7445.9|7430.9|7446.2|7431.2|7445.4|7430.4|9
1629827100000|2021-08-24 17:45:00|7445.8|7430.8|7445.9|7430.9|7447|7432|7445.4|7430.4|21
1629827400000|2021-08-24 17:50:00|7445.8|7430.8|7445.7|7430.7|7445.9|7430.9|7445.7|7430.7|8
1629827700000|2021-08-24 17:55:00|7445.8|7430.8|7445.8|7430.8|7446|7431|7445.7|7430.7|9
1629828000000|2021-08-24 18:00:00|7445.7|7430.7|7445.7|7430.7|7445.8|7430.8|7445.7|7430.7|3
1629828600000|2021-08-24 18:10:00|7445.6|7430.6|7446.1|7431.1|7446.1|7431.1|7445.5|7430.5|4
1629828900000|2021-08-24 18:15:00|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|7446.2|7431.2|1
1629829500000|2021-08-24 18:25:00|7446.1|7431.1|7444.8|7429.8|7446.1|7431.1|7444.8|7429.8|8
1629829800000|2021-08-24 18:30:00|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|7444.9|7429.9|1
1629830100000|2021-08-24 18:35:00|7445|7430|7445|7430|7445|7430|7445|7430|1
1629830400000|2021-08-24 18:40:00|7445.1|7430.1|7445.3|7430.3|7445.3|7430.3|7445.1|7430.1|2
1629831000000|2021-08-24 18:50:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629831600000|2021-08-24 19:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|1
1629831900000|2021-08-24 19:05:00|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|7445.3|7430.3|1
1629832500000|2021-08-24 19:15:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629833100000|2021-08-24 19:25:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7445.2|7430.2|2
1629834000000|2021-08-24 19:40:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629834600000|2021-08-24 19:50:00|7445.1|7430.1|7446.3|7431.3|7446.4|7431.4|7445.1|7430.1|6
1629834900000|2021-08-24 19:55:00|7446.5|7431.5|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|5
1629855000000|2021-08-25 01:30:00|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|7449.9|7424.9|1
1629855900000|2021-08-25 01:45:00|7450.5|7425.5|7452.4|7427.4|7452.5|7427.5|7450.5|7425.5|9
1629856200000|2021-08-25 01:50:00|7453.9|7428.9|7452.9|7427.9|7454.3|7429.3|7452.8|7427.8|9
1629856500000|2021-08-25 01:55:00|7453.3|7428.3|7454|7429|7454|7429|7453.3|7428.3|3
1629856800000|2021-08-25 02:00:00|7453.9|7428.9|7453.8|7428.8|7453.9|7428.9|7453.8|7428.8|2
1629857700000|2021-08-25 02:15:00|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|7453.7|7428.7|1
1629858600000|2021-08-25 02:30:00|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|7453.6|7428.6|1
1629858900000|2021-08-25 02:35:00|7453.5|7428.5|7453.4|7428.4|7453.5|7428.5|7453.4|7428.4|2
1629859800000|2021-08-25 02:50:00|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|7453.5|7428.5|1
1629860100000|2021-08-25 02:55:00|7454|7429|7453.9|7428.9|7454.1|7429.1|7453.9|7428.9|4
1629860400000|2021-08-25 03:00:00|7454|7429|7453.9|7428.9|7454|7429|7453.9|7428.9|2
1629860700000|2021-08-25 03:05:00|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|6
1629861300000|2021-08-25 03:15:00|7454.1|7429.1|7453.9|7428.9|7454.1|7429.1|7453.9|7428.9|3
1629861600000|2021-08-25 03:20:00|7454|7429|7454|7429|7454.1|7429.1|7454|7429|3
1629861900000|2021-08-25 03:25:00|7454.1|7429.1|7454.2|7429.2|7454.2|7429.2|7454.1|7429.1|2
1629862200000|2021-08-25 03:30:00|7454.3|7429.3|7449.7|7434.7|7454.8|7434.7|7449.7|7429.2|10
1629862500000|2021-08-25 03:35:00|7449.8|7434.8|7451|7436|7451|7436|7449.7|7434.7|22
1629862800000|2021-08-25 03:40:00|7450.9|7435.9|7450.7|7435.7|7450.9|7435.9|7450.5|7435.5|5
1629863100000|2021-08-25 03:45:00|7450.5|7435.5|7450.2|7435.2|7450.5|7435.5|7450.1|7435.1|12
1629863400000|2021-08-25 03:50:00|7449.8|7434.8|7448.2|7433.2|7449.8|7434.8|7448.1|7433.1|43
1629863700000|2021-08-25 03:55:00|7448.4|7433.4|7448.3|7433.3|7448.4|7433.4|7446.6|7431.6|38
1629864000000|2021-08-25 04:00:00|7448.4|7433.4|7447.2|7432.2|7448.7|7433.7|7447.2|7432.2|20
1629864300000|2021-08-25 04:05:00|7447.1|7432.1|7446.9|7431.9|7447.2|7432.2|7445.3|7430.3|40
1629864600000|2021-08-25 04:10:00|7447|7432|7448|7433|7448.3|7433.3|7447|7432|39
1629864900000|2021-08-25 04:15:00|7448.1|7433.1|7448.1|7433.1|7448.4|7433.4|7448.1|7433.1|29
1629865200000|2021-08-25 04:20:00|7448.2|7433.2|7449|7434|7449.3|7434.3|7448.2|7433.2|28
1629865500000|2021-08-25 04:25:00|7448.9|7433.9|7449.4|7434.4|7449.8|7434.8|7448.9|7433.9|28
1629865800000|2021-08-25 04:30:00|7449.6|7434.6|7451.1|7436.1|7451.1|7436.1|7449.3|7434.3|20
1629866100000|2021-08-25 04:35:00|7450.9|7435.9|7451.5|7436.5|7451.5|7436.5|7450.1|7435.1|41
1629866400000|2021-08-25 04:40:00|7451.6|7436.6|7453.1|7438.1|7453.1|7438.1|7451.6|7436.6|51
1629866700000|2021-08-25 04:45:00|7453|7438|7453.2|7438.2|7454.2|7439.2|7452.7|7437.7|57
1629867000000|2021-08-25 04:50:00|7453.1|7438.1|7452.4|7437.4|7453.3|7438.3|7452|7437|61
1629867300000|2021-08-25 04:55:00|7452.5|7437.5|7453.1|7438.1|7453.1|7438.1|7452|7437|18
1629867600000|2021-08-25 05:00:00|7453.2|7438.2|7452.5|7437.5|7453.4|7438.4|7452.5|7437.5|39
1629867900000|2021-08-25 05:05:00|7452.4|7437.4|7453.9|7438.9|7454.4|7439.4|7452.4|7437.4|31
1629868200000|2021-08-25 05:10:00|7453.8|7438.8|7453.4|7438.4|7454|7439|7453.1|7438.1|53
1629868500000|2021-08-25 05:15:00|7453.5|7438.5|7453.8|7438.8|7453.8|7438.8|7453.1|7438.1|24
1629868800000|2021-08-25 05:20:00|7453.7|7438.7|7454.8|7439.8|7455|7440|7453.5|7438.5|41
1629869100000|2021-08-25 05:25:00|7455.2|7440.2|7454.5|7439.5|7455.2|7440.2|7454.5|7439.5|15
1629869400000|2021-08-25 05:30:00|7454.4|7439.4|7454.5|7439.5|7454.8|7439.8|7454.3|7439.3|30
1629869700000|2021-08-25 05:35:00|7454.6|7439.6|7455.5|7440.5|7455.5|7440.5|7454.4|7439.4|38
1629870000000|2021-08-25 05:40:00|7455.6|7440.6|7455.1|7440.1|7456.3|7441.3|7455.1|7440.1|37
1629870300000|2021-08-25 05:45:00|7455|7440|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|30
1629870600000|2021-08-25 05:50:00|7454.5|7439.5|7456.3|7441.3|7456.3|7441.3|7454.1|7439.1|41
1629870900000|2021-08-25 05:55:00|7456.2|7441.2|7455.8|7440.8|7456.3|7441.3|7455.2|7440.2|25
1629871200000|2021-08-25 06:00:00|7455.7|7440.7|7457.5|7442.5|7457.8|7442.8|7455.1|7440.1|54
1629871500000|2021-08-25 06:05:00|7457.6|7442.6|7459.3|7444.3|7459.5|7444.5|7457.3|7442.3|65
1629871800000|2021-08-25 06:10:00|7459.5|7444.5|7459|7444|7460.4|7445.4|7458.4|7443.4|71
1629872100000|2021-08-25 06:15:00|7459.1|7444.1|7458.4|7443.4|7460|7445|7458.4|7443.4|48
1629872400000|2021-08-25 06:20:00|7458.2|7443.2|7459|7444|7459.1|7444.1|7457.4|7442.4|25
1629872700000|2021-08-25 06:25:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.5|7443.5|35
1629873000000|2021-08-25 06:30:00|7459|7444|7460.5|7445.5|7460.5|7445.5|7457.5|7442.5|43
1629873300000|2021-08-25 06:35:00|7460.4|7445.4|7460.4|7445.4|7460.9|7445.9|7460.1|7445.1|56
1629873600000|2021-08-25 06:40:00|7460.5|7445.5|7460.4|7445.4|7460.6|7445.6|7459.9|7444.9|12
1629873900000|2021-08-25 06:45:00|7460.5|7445.5|7460.1|7445.1|7460.5|7445.5|7460.1|7445.1|6
1629874200000|2021-08-25 06:50:00|7459.9|7444.9|7459.3|7444.3|7459.9|7444.9|7459.1|7444.1|15
1629874500000|2021-08-25 06:55:00|7459.1|7444.1|7458.7|7443.7|7459.4|7444.4|7458.7|7443.7|26
1629874800000|2021-08-25 07:00:00|7458.8|7443.8|7458.7|7443.7|7459.2|7444.2|7458.5|7443.5|15
1629875100000|2021-08-25 07:05:00|7458.6|7443.6|7458.5|7443.5|7458.6|7443.6|7458.5|7443.5|12
1629875400000|2021-08-25 07:10:00|7459.1|7444.1|7458.5|7443.5|7459.1|7444.1|7457.4|7442.4|45
1629875700000|2021-08-25 07:15:00|7458.6|7443.6|7459.3|7444.3|7459.4|7444.4|7458.3|7443.3|26
1629876000000|2021-08-25 07:20:00|7459.4|7444.4|7458.5|7443.5|7459.4|7444.4|7458.3|7443.3|41
1629876300000|2021-08-25 07:25:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.3|7443.3|31
1629876600000|2021-08-25 07:30:00|7458.4|7443.4|7459.4|7444.4|7459.4|7444.4|7458.3|7443.3|26
1629876900000|2021-08-25 07:35:00|7459.3|7444.3|7458.5|7443.5|7459.3|7444.3|7458.4|7443.4|19
1629877200000|2021-08-25 07:40:00|7458.4|7443.4|7458.2|7443.2|7458.4|7443.4|7458.1|7443.1|12
1629877500000|2021-08-25 07:45:00|7458.1|7443.1|7457|7442|7458.2|7443.2|7457|7442|37
1629877800000|2021-08-25 07:50:00|7456.9|7441.9|7456.1|7441.1|7456.9|7441.9|7456.1|7441.1|30
1629878100000|2021-08-25 07:55:00|7456.2|7441.2|7455|7440|7456.5|7441.5|7454.7|7439.7|32
1629878400000|2021-08-25 08:00:00|7454.9|7439.9|7454.6|7439.6|7455.3|7440.3|7454.5|7439.5|30
1629878700000|2021-08-25 08:05:00|7454.5|7439.5|7455.6|7440.6|7456.3|7441.3|7454.4|7439.4|39
1629879000000|2021-08-25 08:10:00|7455.2|7440.2|7453.5|7438.5|7455.9|7440.9|7453|7438|69
1629879300000|2021-08-25 08:15:00|7453.6|7438.6|7454.1|7439.1|7455.1|7440.1|7453.5|7438.5|47
1629879600000|2021-08-25 08:20:00|7454.2|7439.2|7453.7|7438.7|7454.2|7439.2|7453.6|7438.6|33
1629879900000|2021-08-25 08:25:00|7453.8|7438.8|7453.4|7438.4|7454.2|7439.2|7453.4|7438.4|38
1629880200000|2021-08-25 08:30:00|7453.3|7438.3|7454.4|7439.4|7454.6|7439.6|7453.3|7438.3|22
1629880500000|2021-08-25 08:35:00|7454.5|7439.5|7454.6|7439.6|7454.9|7439.9|7453.9|7438.9|49
1629880800000|2021-08-25 08:40:00|7454.5|7439.5|7453.8|7438.8|7454.5|7439.5|7453.4|7438.4|32
1629881100000|2021-08-25 08:45:00|7453.6|7438.6|7451.8|7436.8|7453.8|7438.8|7451.8|7436.8|35
1629881400000|2021-08-25 08:50:00|7451.7|7436.7|7451.1|7436.1|7451.9|7436.9|7451.1|7436.1|22
1629881700000|2021-08-25 08:55:00|7452.1|7437.1|7453.1|7438.1|7453.4|7438.4|7451.9|7436.9|44
1629882000000|2021-08-25 09:00:00|7453|7438|7453.2|7438.2|7454|7439|7453|7438|37
1629882300000|2021-08-25 09:05:00|7453.3|7438.3|7453|7438|7453.5|7438.5|7452.3|7437.3|27
1629882600000|2021-08-25 09:10:00|7452.7|7437.7|7452.5|7437.5|7452.9|7437.9|7452.5|7437.5|11
1629882900000|2021-08-25 09:15:00|7452.6|7437.6|7452.4|7437.4|7453|7438|7452.1|7437.1|28
1629883200000|2021-08-25 09:20:00|7452.5|7437.5|7452.2|7437.2|7452.6|7437.6|7451.5|7436.5|27
1629883500000|2021-08-25 09:25:00|7452.6|7437.6|7453.4|7438.4|7453.5|7438.5|7452.1|7437.1|48
1629883800000|2021-08-25 09:30:00|7453.5|7438.5|7452.7|7437.7|7453.6|7438.6|7452.4|7437.4|27
1629884100000|2021-08-25 09:35:00|7453|7438|7453.8|7438.8|7454.1|7439.1|7452.9|7437.9|17
1629884400000|2021-08-25 09:40:00|7453.9|7438.9|7454|7439|7454.3|7439.3|7453.8|7438.8|16
1629884700000|2021-08-25 09:45:00|7453.9|7438.9|7453.8|7438.8|7454.1|7439.1|7453.6|7438.6|23
1629885000000|2021-08-25 09:50:00|7453.9|7438.9|7454|7439|7454|7439|7453.6|7438.6|18
1629885300000|2021-08-25 09:55:00|7453.9|7438.9|7454.8|7439.8|7455.1|7440.1|7453.9|7438.9|14
1629885600000|2021-08-25 10:00:00|7454.7|7439.7|7455.3|7440.3|7455.4|7440.4|7454.6|7439.6|11
1629885900000|2021-08-25 10:05:00|7455.2|7440.2|7455.3|7440.3|7455.4|7440.4|7454.9|7439.9|12
1629886200000|2021-08-25 10:10:00|7455.2|7440.2|7454.2|7439.2|7455.3|7440.3|7454|7439|28
1629886500000|2021-08-25 10:15:00|7454.4|7439.4|7453.7|7438.7|7454.6|7439.6|7453.7|7438.7|17
1629886800000|2021-08-25 10:20:00|7453.8|7438.8|7454|7439|7454.3|7439.3|7452.9|7437.9|40
1629887100000|2021-08-25 10:25:00|7453.6|7438.6|7453.7|7438.7|7454.1|7439.1|7453.3|7438.3|21
1629887400000|2021-08-25 10:30:00|7453.5|7438.5|7453.5|7438.5|7454|7439|7453.5|7438.5|28
1629887700000|2021-08-25 10:35:00|7453.6|7438.6|7453.5|7438.5|7453.8|7438.8|7453.5|7438.5|4
1629888000000|2021-08-25 10:40:00|7453.6|7438.6|7454.5|7439.5|7454.5|7439.5|7453.5|7438.5|11
1629888300000|2021-08-25 10:45:00|7454.2|7439.2|7454.2|7439.2|7454.3|7439.3|7454.2|7439.2|7
1629888600000|2021-08-25 10:50:00|7454.3|7439.3|7454.4|7439.4|7454.5|7439.5|7454.1|7439.1|20
1629888900000|2021-08-25 10:55:00|7454.3|7439.3|7454|7439|7454.4|7439.4|7453.8|7438.8|17
1629889200000|2021-08-25 11:00:00|7454.1|7439.1|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|4
1629889500000|2021-08-25 11:05:00|7453.8|7438.8|7453.7|7438.7|7454.1|7439.1|7453|7438|25
1629889800000|2021-08-25 11:10:00|7454|7439|7454.4|7439.4|7454.7|7439.7|7453.8|7438.8|15
1629890100000|2021-08-25 11:15:00|7454.7|7439.7|7454.9|7439.9|7455|7440|7454.7|7439.7|5
1629890400000|2021-08-25 11:20:00|7454.5|7439.5|7454.5|7439.5|7454.8|7439.8|7454.4|7439.4|21
1629890700000|2021-08-25 11:25:00|7454.8|7439.8|7454.8|7439.8|7454.9|7439.9|7454.7|7439.7|7
1629891300000|2021-08-25 11:35:00|7455|7440|7454.5|7439.5|7455.1|7440.1|7454.2|7439.2|12
1629891600000|2021-08-25 11:40:00|7454.6|7439.6|7454.7|7439.7|7454.7|7439.7|7454.6|7439.6|2
1629891900000|2021-08-25 11:45:00|7454.8|7439.8|7456.5|7441.5|7456.6|7441.6|7454.8|7439.8|9
1629892200000|2021-08-25 11:50:00|7456.8|7441.8|7456.5|7441.5|7457.2|7442.2|7456.5|7441.5|10
1629892500000|2021-08-25 11:55:00|7456.4|7441.4|7456.3|7441.3|7456.7|7441.7|7456.3|7441.3|13
1629892800000|2021-08-25 12:00:00|7456.4|7441.4|7456.7|7441.7|7457|7442|7456.4|7441.4|8
1629893400000|2021-08-25 12:10:00|7456.6|7441.6|7457.2|7442.2|7457.4|7442.4|7456.4|7441.4|9
1629893700000|2021-08-25 12:15:00|7457.4|7442.4|7457.2|7442.2|7457.4|7442.4|7456.8|7441.8|7
1629894000000|2021-08-25 12:20:00|7457.4|7442.4|7456.8|7441.8|7457.4|7442.4|7456.8|7441.8|7
1629894300000|2021-08-25 12:25:00|7456.7|7441.7|7456.4|7441.4|7456.7|7441.7|7456.3|7441.3|5
1629894600000|2021-08-25 12:30:00|7456.2|7441.2|7455.2|7440.2|7456.2|7441.2|7454.8|7439.8|17
1629894900000|2021-08-25 12:35:00|7455.1|7440.1|7454.2|7439.2|7455.3|7440.3|7454.1|7439.1|28
1629895200000|2021-08-25 12:40:00|7453.6|7438.6|7454.2|7439.2|7455|7440|7453.6|7438.6|29
1629895500000|2021-08-25 12:45:00|7454.1|7439.1|7454.9|7439.9|7455|7440|7453.8|7438.8|17
1629895800000|2021-08-25 12:50:00|7454.5|7439.5|7454.9|7439.9|7455.1|7440.1|7453.8|7438.8|22
1629896100000|2021-08-25 12:55:00|7455.1|7440.1|7454|7439|7455.1|7440.1|7453.7|7438.7|21
1629896400000|2021-08-25 13:00:00|7453.9|7438.9|7454|7439|7454.1|7439.1|7453.9|7438.9|6
1629896700000|2021-08-25 13:05:00|7453.9|7438.9|7453.9|7438.9|7453.9|7438.9|7453.8|7438.8|7
1629897000000|2021-08-25 13:10:00|7453.8|7438.8|7456.7|7431.7|7458|7438.8|7451.2|7431|29
1629897300000|2021-08-25 13:15:00|7456.6|7431.6|7453.1|7438.1|7457.4|7438.8|7451.7|7431.6|27
1629897600000|2021-08-25 13:20:00|7453.2|7438.2|7454.1|7439.1|7454.1|7439.1|7453.1|7438.1|6
1629897900000|2021-08-25 13:25:00|7453.9|7438.9|7454.2|7439.2|7454.2|7439.2|7453.7|7438.7|8
1629898200000|2021-08-25 13:30:00|7454.1|7439.1|7454.1|7439.1|7454.2|7439.2|7454|7439|8
1629898500000|2021-08-25 13:35:00|7453.8|7438.8|7454|7439|7454.3|7439.3|7453.6|7438.6|15
1629898800000|2021-08-25 13:40:00|7453.9|7438.9|7454.7|7439.7|7455.4|7440.4|7453.9|7438.9|40
1629899100000|2021-08-25 13:45:00|7454.6|7439.6|7453.2|7438.2|7454.7|7439.7|7452.8|7437.8|27
1629899400000|2021-08-25 13:50:00|7453.3|7438.3|7451.8|7436.8|7453.6|7438.6|7450.7|7435.7|33
1629899700000|2021-08-25 13:55:00|7451.9|7436.9|7449.1|7434.1|7451.9|7436.9|7449.1|7434.1|30
1629900000000|2021-08-25 14:00:00|7449|7434|7448.5|7433.5|7449|7434|7446.6|7431.6|45
1629900300000|2021-08-25 14:05:00|7448.6|7433.6|7447.7|7432.7|7449.7|7434.7|7447.7|7432.7|28
1629900600000|2021-08-25 14:10:00|7447.9|7432.9|7448.2|7433.2|7449.3|7434.3|7447.7|7432.7|22
1629900900000|2021-08-25 14:15:00|7448.1|7433.1|7447.4|7432.4|7448.2|7433.2|7447.2|7432.2|10
1629901200000|2021-08-25 14:20:00|7447.5|7432.5|7448.9|7433.9|7448.9|7433.9|7447|7432|18
1629901500000|2021-08-25 14:25:00|7448.8|7433.8|7450.3|7435.3|7450.4|7435.4|7448.8|7433.8|18
1629901800000|2021-08-25 14:30:00|7449.9|7434.9|7450.4|7435.4|7450.4|7435.4|7449.1|7434.1|20
1629902100000|2021-08-25 14:35:00|7450.5|7435.5|7449.5|7434.5|7452.4|7437.4|7449.5|7434.5|34
1629902400000|2021-08-25 14:40:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|1
1629902700000|2021-08-25 14:45:00|7449.5|7434.5|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|2
1629903000000|2021-08-25 14:50:00|7449.5|7434.5|7449.7|7434.7|7449.7|7434.7|7449.5|7434.5|3
1629903300000|2021-08-25 14:55:00|7449.8|7434.8|7449.9|7434.9|7450.4|7435.4|7449.8|7434.8|9
1629903600000|2021-08-25 15:00:00|7449.8|7434.8|7449.1|7434.1|7449.8|7434.8|7448.9|7433.9|12
1629904500000|2021-08-25 15:15:00|7449|7434|7449.1|7434.1|7449.1|7434.1|7449|7434|2
1629904800000|2021-08-25 15:20:00|7448.9|7433.9|7448.6|7433.6|7448.9|7433.9|7448|7433|17
1629905100000|2021-08-25 15:25:00|7448.7|7433.7|7448.5|7433.5|7448.7|7433.7|7448.4|7433.4|5
1629905400000|2021-08-25 15:30:00|7448.4|7433.4|7447.6|7432.6|7448.4|7433.4|7447.6|7432.6|6
1629905700000|2021-08-25 15:35:00|7447.8|7432.8|7448.1|7433.1|7448.1|7433.1|7447.8|7432.8|4
1629906000000|2021-08-25 15:40:00|7448|7433|7448|7433|7448|7433|7448|7433|1
1629906300000|2021-08-25 15:45:00|7448.3|7433.3|7447.3|7432.3|7448.5|7433.5|7447.3|7432.3|11
1629906600000|2021-08-25 15:50:00|7447.2|7432.2|7446|7431|7447.2|7432.2|7445.7|7430.7|10
1629906900000|2021-08-25 15:55:00|7446.1|7431.1|7448|7433|7448.4|7433.4|7446.1|7431.1|24
1629907200000|2021-08-25 16:00:00|7448.2|7433.2|7447.6|7432.6|7452.9|7433.4|7447.3|7427.6|17
1629907500000|2021-08-25 16:05:00|7447.5|7432.5|7447.9|7432.9|7448.1|7433.1|7447.4|7432.4|11
1629907800000|2021-08-25 16:10:00|7448|7433|7454.5|7429.5|7454.6|7434.4|7448|7429|56
1629908100000|2021-08-25 16:15:00|7454.4|7429.4|7449.3|7434.3|7454.5|7434.3|7448.8|7429.1|31
1629908400000|2021-08-25 16:20:00|7449.4|7434.4|7449.5|7434.5|7449.5|7434.5|7449.3|7434.3|6
1629908700000|2021-08-25 16:25:00|7449.6|7434.6|7449.6|7434.6|7449.6|7434.6|7449.5|7434.5|3
1629909000000|2021-08-25 16:30:00|7449.5|7434.5|7449.2|7434.2|7449.5|7434.5|7449.2|7434.2|3
1629909300000|2021-08-25 16:35:00|7449.3|7434.3|7448.3|7433.3|7449.3|7434.3|7448.3|7433.3|14
1629909600000|2021-08-25 16:40:00|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|7448.4|7433.4|1
1629909900000|2021-08-25 16:45:00|7448|7433|7449.1|7434.1|7449.8|7434.8|7448|7433|24
1629910200000|2021-08-25 16:50:00|7449.2|7434.2|7449.6|7434.6|7449.7|7434.7|7449.2|7434.2|5
1629910500000|2021-08-25 16:55:00|7449.4|7434.4|7447.3|7432.3|7449.5|7434.5|7447|7432|23
1629910800000|2021-08-25 17:00:00|7447.2|7432.2|7447|7432|7447.2|7432.2|7446.9|7431.9|4
1629911100000|2021-08-25 17:05:00|7447.1|7432.1|7447.7|7432.7|7447.8|7432.8|7447.1|7432.1|10
1629911400000|2021-08-25 17:10:00|7447.8|7432.8|7447.6|7432.6|7448.1|7433.1|7447.6|7432.6|19
1629911700000|2021-08-25 17:15:00|7447.8|7432.8|7447.9|7432.9|7447.9|7432.9|7447.1|7432.1|20
1629912000000|2021-08-25 17:20:00|7447.7|7432.7|7448.5|7433.5|7448.5|7433.5|7447.7|7432.7|11
1629912300000|2021-08-25 17:25:00|7448.6|7433.6|7448.3|7433.3|7448.6|7433.6|7448.2|7433.2|5
1629912600000|2021-08-25 17:30:00|7448.2|7433.2|7447.1|7432.1|7448.2|7433.2|7446.9|7431.9|17
1629912900000|2021-08-25 17:35:00|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|7447.2|7432.2|1
1629913200000|2021-08-25 17:40:00|7447|7432|7445.2|7430.2|7447|7432|7445.2|7430.2|10
1629913500000|2021-08-25 17:45:00|7445.1|7430.1|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|2
1629913800000|2021-08-25 17:50:00|7445.3|7430.3|7445.2|7430.2|7445.3|7430.3|7445.2|7430.2|4
1629914100000|2021-08-25 17:55:00|7445.4|7430.4|7445.1|7430.1|7445.4|7430.4|7445.1|7430.1|4
1629914400000|2021-08-25 18:00:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7445.1|7430.1|3
1629914700000|2021-08-25 18:05:00|7445.1|7430.1|7445|7430|7445.1|7430.1|7445|7430|2
1629915000000|2021-08-25 18:10:00|7444.9|7429.9|7443.6|7428.6|7444.9|7429.9|7441.8|7426.8|33
1629915300000|2021-08-25 18:15:00|7443.5|7428.5|7443.8|7428.8|7448.6|7428.8|7443.5|7423.5|12
1629915600000|2021-08-25 18:20:00|7442.6|7427.6|7441.5|7426.5|7442.6|7427.6|7440.4|7425.4|24
1629915900000|2021-08-25 18:25:00|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|7441.6|7426.6|1
1629916500000|2021-08-25 18:35:00|7441.7|7426.7|7441.8|7426.8|7441.8|7426.8|7441.7|7426.7|2
1629916800000|2021-08-25 18:40:00|7441.6|7426.6|7441.1|7426.1|7441.6|7426.6|7441|7426|9
1629917100000|2021-08-25 18:45:00|7441|7426|7441.1|7426.1|7441.2|7426.2|7440.9|7425.9|31
1629917400000|2021-08-25 18:50:00|7441|7426|7441.5|7426.5|7441.6|7426.6|7440.9|7425.9|72
1629917700000|2021-08-25 18:55:00|7441.4|7426.4|7441.5|7426.5|7441.6|7426.6|7441.4|7426.4|52
1629918000000|2021-08-25 19:00:00|7441.4|7426.4|7441.5|7426.5|7441.5|7426.5|7440.7|7425.7|11
1629918300000|2021-08-25 19:05:00|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7441.1|7426.1|3
1629918600000|2021-08-25 19:10:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|4
1629918900000|2021-08-25 19:15:00|7441.3|7426.3|7441.4|7426.4|7441.4|7426.4|7441.2|7426.2|3
1629919500000|2021-08-25 19:25:00|7441.5|7426.5|7441.3|7426.3|7441.7|7426.7|7441.1|7426.1|7
1629919800000|2021-08-25 19:30:00|7441|7426|7440.6|7425.6|7441|7426|7440.6|7425.6|7
1629920100000|2021-08-25 19:35:00|7440.7|7425.7|7440.4|7425.4|7440.8|7425.8|7440.3|7425.3|7
1629920400000|2021-08-25 19:40:00|7439.9|7424.9|7438.5|7423.5|7440.4|7425.4|7437.4|7422.4|18
1629920700000|2021-08-25 19:45:00|7438.6|7423.6|7438.8|7423.8|7438.8|7423.8|7438.6|7423.6|2
1629921000000|2021-08-25 19:50:00|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|7438.9|7423.9|1
1629921300000|2021-08-25 19:55:00|7439.8|7424.8|7440.1|7425.1|7440.7|7425.7|7439.5|7424.5|13
1629941400000|2021-08-26 01:30:00|7451.6|7426.6|7450.5|7425.5|7451.6|7426.6|7450.5|7425.5|2
1629941700000|2021-08-26 01:35:00|7452.4|7427.4|7453.4|7428.4|7453.5|7428.5|7452.4|7427.4|3
1629942000000|2021-08-26 01:40:00|7453.3|7428.3|7451.6|7426.6|7453.3|7428.3|7451.4|7426.4|14
1629942300000|2021-08-26 01:45:00|7451.5|7426.5|7451.7|7426.7|7451.7|7426.7|7451.4|7426.4|5
1629942600000|2021-08-26 01:50:00|7453.2|7428.2|7453.4|7428.4|7453.6|7428.6|7453|7428|11
1629942900000|2021-08-26 01:55:00|7453.5|7428.5|7452.8|7427.8|7453.5|7428.5|7452.7|7427.7|11
1629943200000|2021-08-26 02:00:00|7452.7|7427.7|7453.4|7428.4|7453.4|7428.4|7452.4|7427.4|12
1629943500000|2021-08-26 02:05:00|7453.1|7428.1|7453.2|7428.2|7453.8|7428.8|7453.1|7428.1|11
1629943800000|2021-08-26 02:10:00|7453.1|7428.1|7453|7428|7453.2|7428.2|7453|7428|3
1629944100000|2021-08-26 02:15:00|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7452.7|7427.7|9
1629944400000|2021-08-26 02:20:00|7453.1|7428.1|7453.2|7428.2|7453.2|7428.2|7453.1|7428.1|2
1629944700000|2021-08-26 02:25:00|7451.6|7426.6|7448.8|7423.8|7451.6|7426.6|7448.3|7423.3|22
1629945000000|2021-08-26 02:30:00|7448.7|7423.7|7451.7|7426.7|7451.7|7426.7|7448.7|7423.7|8
1629945300000|2021-08-26 02:35:00|7451.8|7426.8|7450.6|7425.6|7451.8|7426.8|7450.6|7425.6|10
1629945600000|2021-08-26 02:40:00|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|7450.5|7425.5|1
1629945900000|2021-08-26 02:45:00|7450.6|7425.6|7452.6|7427.6|7452.7|7427.7|7450.6|7425.6|6
1629946200000|2021-08-26 02:50:00|7452.5|7427.5|7452.7|7427.7|7452.7|7427.7|7452.5|7427.5|7
1629946500000|2021-08-26 02:55:00|7452.5|7427.5|7452.7|7427.7|7452.7|7427.7|7452.5|7427.5|3
1629946800000|2021-08-26 03:00:00|7449.8|7424.8|7451|7426|7451|7426|7448.9|7423.9|11
1629947100000|2021-08-26 03:05:00|7451.1|7426.1|7451.4|7426.4|7451.7|7426.7|7451|7426|5
1629947400000|2021-08-26 03:10:00|7451.1|7426.1|7452.9|7427.9|7453|7428|7451.1|7426.1|4
1629947700000|2021-08-26 03:15:00|7452.8|7427.8|7453.8|7428.8|7453.8|7428.8|7452.8|7427.8|10
1629948000000|2021-08-26 03:20:00|7453.7|7428.7|7454.5|7429.5|7454.6|7429.6|7453.5|7428.5|14
1629948300000|2021-08-26 03:25:00|7454.4|7429.4|7454.5|7429.5|7454.5|7429.5|7454|7429|15
1629948600000|2021-08-26 03:30:00|7454.6|7429.6|7455.5|7430.5|7455.6|7430.6|7454.5|7429.5|25
1629948900000|2021-08-26 03:35:00|7451.1|7436.1|7454.2|7429.2|7456.6|7436.1|7451.1|7429.2|28
1629949200000|2021-08-26 03:40:00|7454.3|7429.3|7456.8|7431.8|7457.6|7432.6|7454.2|7429.2|55
1629949500000|2021-08-26 03:45:00|7456.5|7431.5|7451.8|7436.8|7456.8|7436.8|7451.6|7431.5|19
1629949800000|2021-08-26 03:50:00|7451.7|7436.7|7451.7|7436.7|7452.2|7437.2|7451.6|7436.6|28
1629950100000|2021-08-26 03:55:00|7451.8|7436.8|7451.1|7436.1|7456.5|7436.8|7450.9|7431.1|30
1629950400000|2021-08-26 04:00:00|7451.2|7436.2|7451.5|7436.5|7451.7|7436.7|7451|7436|27
1629950700000|2021-08-26 04:05:00|7451.4|7436.4|7451.4|7436.4|7452.4|7437.4|7451.2|7436.2|32
1629951000000|2021-08-26 04:10:00|7451.5|7436.5|7451.2|7436.2|7451.7|7436.7|7451.2|7436.2|15
1629951300000|2021-08-26 04:15:00|7451.3|7436.3|7451.2|7436.2|7451.3|7436.3|7450.9|7435.9|9
1629951600000|2021-08-26 04:20:00|7451.5|7436.5|7452.9|7437.9|7453.2|7438.2|7451.5|7436.5|32
1629951900000|2021-08-26 04:25:00|7452.8|7437.8|7452.6|7437.6|7453.1|7438.1|7452.6|7437.6|8
1629952200000|2021-08-26 04:30:00|7452.5|7437.5|7452.1|7437.1|7452.8|7437.8|7451.7|7436.7|34
1629952500000|2021-08-26 04:35:00|7452|7437|7451.1|7436.1|7452.8|7437.8|7451|7436|29
1629952800000|2021-08-26 04:40:00|7451|7436|7450.8|7435.8|7451.2|7436.2|7450|7435|32
1629953100000|2021-08-26 04:45:00|7450.7|7435.7|7449.9|7434.9|7450.8|7435.8|7449.1|7434.1|53
1629953400000|2021-08-26 04:50:00|7450|7435|7452|7437|7452|7437|7449.8|7434.8|52
1629953700000|2021-08-26 04:55:00|7452.1|7437.1|7454.1|7439.1|7454.8|7439.8|7452.1|7437.1|85
1629954000000|2021-08-26 05:00:00|7454.2|7439.2|7455.9|7440.9|7456|7441|7454.2|7439.2|40
1629954300000|2021-08-26 05:05:00|7456.1|7441.1|7457.6|7442.6|7458|7443|7455.8|7440.8|55
1629954600000|2021-08-26 05:10:00|7457.7|7442.7|7456.8|7441.8|7457.7|7442.7|7456.5|7441.5|30
1629954900000|2021-08-26 05:15:00|7456.7|7441.7|7457.1|7442.1|7457.3|7442.3|7456.7|7441.7|19
1629955200000|2021-08-26 05:20:00|7457.2|7442.2|7457.1|7442.1|7457.2|7442.2|7456.7|7441.7|12
1629955500000|2021-08-26 05:25:00|7457|7442|7457.1|7442.1|7457.1|7442.1|7456.1|7441.1|22
1629955800000|2021-08-26 05:30:00|7456.8|7441.8|7456.6|7441.6|7457.2|7442.2|7456.6|7441.6|24
1629956100000|2021-08-26 05:35:00|7456.5|7441.5|7456.5|7441.5|7456.5|7441.5|7456.1|7441.1|11
1629956400000|2021-08-26 05:40:00|7456.4|7441.4|7455.4|7440.4|7456.4|7441.4|7455.4|7440.4|27
1629956700000|2021-08-26 05:45:00|7455.5|7440.5|7455.4|7440.4|7456|7441|7455.4|7440.4|33
1629957000000|2021-08-26 05:50:00|7455.5|7440.5|7456.1|7441.1|7456.1|7441.1|7455.3|7440.3|29
1629957300000|2021-08-26 05:55:00|7456|7441|7455|7440|7456.1|7441.1|7454.9|7439.9|23
1629957600000|2021-08-26 06:00:00|7455.1|7440.1|7455.4|7440.4|7456|7441|7455.1|7440.1|20
1629957900000|2021-08-26 06:05:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7454.4|7439.4|31
1629958200000|2021-08-26 06:10:00|7455.4|7440.4|7455.7|7440.7|7455.7|7440.7|7454.9|7439.9|23
1629958500000|2021-08-26 06:15:00|7455.8|7440.8|7456|7441|7456|7441|7455.5|7440.5|17
1629958800000|2021-08-26 06:20:00|7456.1|7441.1|7456.8|7441.8|7457.1|7442.1|7455.9|7440.9|36
1629959100000|2021-08-26 06:25:00|7456.9|7441.9|7456.8|7441.8|7457.2|7442.2|7456.5|7441.5|59
1629959400000|2021-08-26 06:30:00|7456.7|7441.7|7456.2|7441.2|7456.7|7441.7|7455.8|7440.8|29
1629959700000|2021-08-26 06:35:00|7456.3|7441.3|7454.1|7439.1|7456.3|7441.3|7454.1|7439.1|48
1629960000000|2021-08-26 06:40:00|7454|7439|7455.2|7440.2|7455.2|7440.2|7453.8|7438.8|34
1629960300000|2021-08-26 06:45:00|7455.1|7440.1|7455.1|7440.1|7455.1|7440.1|7454.3|7439.3|30
1629960600000|2021-08-26 06:50:00|7455|7440|7454.8|7439.8|7455.4|7440.4|7453.8|7438.8|49
1629960900000|2021-08-26 06:55:00|7454.7|7439.7|7454.6|7439.6|7455.3|7440.3|7454.6|7439.6|21
1629961200000|2021-08-26 07:00:00|7454.5|7439.5|7454.5|7439.5|7454.8|7439.8|7453.3|7438.3|69
1629961500000|2021-08-26 07:05:00|7454.6|7439.6|7454.5|7439.5|7454.6|7439.6|7454|7439|7
1629961800000|2021-08-26 07:10:00|7454.4|7439.4|7454.1|7439.1|7454.5|7439.5|7454|7439|21
1629962100000|2021-08-26 07:15:00|7454.3|7439.3|7454.6|7439.6|7454.6|7439.6|7453.9|7438.9|45
1629962400000|2021-08-26 07:20:00|7454.4|7439.4|7454.1|7439.1|7454.7|7439.7|7454|7439|37
1629962700000|2021-08-26 07:25:00|7454|7439|7454.2|7439.2|7454.2|7439.2|7453.5|7438.5|38
1629963000000|2021-08-26 07:30:00|7454.1|7439.1|7452.5|7437.5|7454.2|7439.2|7452.4|7437.4|42
1629963300000|2021-08-26 07:35:00|7452.6|7437.6|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|33
1629963600000|2021-08-26 07:40:00|7453.3|7438.3|7451.3|7436.3|7454|7439|7451.2|7436.2|50
1629963900000|2021-08-26 07:45:00|7451.2|7436.2|7452.5|7437.5|7452.9|7437.9|7451.2|7436.2|56
1629964200000|2021-08-26 07:50:00|7452.4|7437.4|7453.2|7438.2|7453.2|7438.2|7452.3|7437.3|21
1629964500000|2021-08-26 07:55:00|7452.9|7437.9|7452.3|7437.3|7452.9|7437.9|7452.1|7437.1|32
1629964800000|2021-08-26 08:00:00|7452.2|7437.2|7453.5|7438.5|7453.5|7438.5|7452.1|7437.1|36
1629965100000|2021-08-26 08:05:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7453|7438|39
1629965400000|2021-08-26 08:10:00|7453.5|7438.5|7453.5|7438.5|7453.6|7438.6|7453.5|7438.5|17
1629965700000|2021-08-26 08:15:00|7453.6|7438.6|7454.4|7439.4|7454.5|7439.5|7453.3|7438.3|52
1629966000000|2021-08-26 08:20:00|7454.5|7439.5|7453.5|7438.5|7454.6|7439.6|7453.5|7438.5|30
1629966300000|2021-08-26 08:25:00|7453.6|7438.6|7453.4|7438.4|7454.4|7439.4|7453.4|7438.4|31
1629966600000|2021-08-26 08:30:00|7453.5|7438.5|7452.8|7437.8|7453.6|7438.6|7452|7437|34
1629966900000|2021-08-26 08:35:00|7453|7438|7452.8|7437.8|7453.1|7438.1|7452.4|7437.4|16
1629967200000|2021-08-26 08:40:00|7452.9|7437.9|7453.6|7438.6|7453.6|7438.6|7452.7|7437.7|8
1629967500000|2021-08-26 08:45:00|7453.3|7438.3|7453.3|7438.3|7453.6|7438.6|7452.8|7437.8|46
1629967800000|2021-08-26 08:50:00|7453.4|7438.4|7453.3|7438.3|7453.4|7438.4|7452.7|7437.7|32
1629968100000|2021-08-26 08:55:00|7453.4|7438.4|7452.8|7437.8|7453.4|7438.4|7452.7|7437.7|25
1629968400000|2021-08-26 09:00:00|7452.7|7437.7|7452.9|7437.9|7453|7438|7452.3|7437.3|27
1629968700000|2021-08-26 09:05:00|7452.7|7437.7|7452.4|7437.4|7453.2|7438.2|7452.2|7437.2|11
1629969000000|2021-08-26 09:10:00|7452.3|7437.3|7453.2|7438.2|7453.2|7438.2|7452.2|7437.2|36
1629969300000|2021-08-26 09:15:00|7453.1|7438.1|7453.5|7438.5|7454.3|7439.3|7453.1|7438.1|35
1629969600000|2021-08-26 09:20:00|7453.6|7438.6|7458.8|7433.8|7459|7439.2|7453.6|7433.8|29
1629969900000|2021-08-26 09:25:00|7454|7439|7453.9|7438.9|7454.4|7439.4|7453.5|7438.5|24
1629970200000|2021-08-26 09:30:00|7453.8|7438.8|7453.1|7438.1|7454|7439|7453.1|7438.1|32
1629970500000|2021-08-26 09:35:00|7452.9|7437.9|7453.9|7438.9|7453.9|7438.9|7452.9|7437.9|28
1629970800000|2021-08-26 09:40:00|7453.8|7438.8|7454.2|7439.2|7454.5|7439.5|7453.5|7438.5|44
1629971100000|2021-08-26 09:45:00|7454.3|7439.3|7454|7439|7454.4|7439.4|7453.5|7438.5|31
1629971400000|2021-08-26 09:50:00|7454.1|7439.1|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|21
1629971700000|2021-08-26 09:55:00|7453.3|7438.3|7452.7|7437.7|7453.5|7438.5|7452.2|7437.2|64
1629972000000|2021-08-26 10:00:00|7452.6|7437.6|7451.7|7436.7|7452.6|7437.6|7451.6|7436.6|40
1629972300000|2021-08-26 10:05:00|7451.8|7436.8|7451.7|7436.7|7451.8|7436.8|7451.5|7436.5|15
1629972600000|2021-08-26 10:10:00|7451.6|7436.6|7451.9|7436.9|7452.5|7437.5|7451.6|7436.6|70
1629972900000|2021-08-26 10:15:00|7452|7437|7452.9|7437.9|7452.9|7437.9|7451.9|7436.9|37
1629973200000|2021-08-26 10:20:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7453|7438|14
1629973500000|2021-08-26 10:25:00|7453|7438|7453.2|7438.2|7453.2|7438.2|7452.7|7437.7|18
1629973800000|2021-08-26 10:30:00|7453.1|7438.1|7453.8|7438.8|7454|7439|7452.9|7437.9|24
1629974100000|2021-08-26 10:35:00|7453.9|7438.9|7453.2|7438.2|7453.9|7438.9|7453.1|7438.1|17
1629974400000|2021-08-26 10:40:00|7453.6|7438.6|7453.4|7438.4|7453.7|7438.7|7453.1|7438.1|28
1629974700000|2021-08-26 10:45:00|7453.3|7438.3|7453.2|7438.2|7453.4|7438.4|7452.6|7437.6|33
1629975000000|2021-08-26 10:50:00|7453.3|7438.3|7453.4|7438.4|7453.6|7438.6|7453|7438|29
1629975300000|2021-08-26 10:55:00|7453.2|7438.2|7453.3|7438.3|7453.3|7438.3|7453.1|7438.1|8
1629975600000|2021-08-26 11:00:00|7453.2|7438.2|7452.3|7437.3|7453.3|7438.3|7452.3|7437.3|23
1629975900000|2021-08-26 11:05:00|7452.5|7437.5|7451.3|7436.3|7452.6|7437.6|7451.2|7436.2|32
1629976200000|2021-08-26 11:10:00|7451.4|7436.4|7451.4|7436.4|7451.6|7436.6|7451.2|7436.2|29
1629976500000|2021-08-26 11:15:00|7451.3|7436.3|7451.1|7436.1|7452.1|7437.1|7451|7436|26
1629976800000|2021-08-26 11:20:00|7450.8|7435.8|7450.5|7435.5|7451|7436|7450.4|7435.4|11
1629977100000|2021-08-26 11:25:00|7450.4|7435.4|7449.5|7434.5|7450.5|7435.5|7449.5|7434.5|14
1629977400000|2021-08-26 11:30:00|7449.6|7434.6|7449.4|7434.4|7449.6|7434.6|7449.2|7434.2|5
1629977700000|2021-08-26 11:35:00|7449.8|7434.8|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|6
1629978000000|2021-08-26 11:40:00|7449.4|7434.4|7449.4|7434.4|7449.4|7434.4|7449.2|7434.2|3
1629978300000|2021-08-26 11:45:00|7449.3|7434.3|7445.3|7430.3|7449.3|7434.3|7445.3|7430.3|18
1629978600000|2021-08-26 11:50:00|7445.2|7430.2|7445.3|7430.3|7445.3|7430.3|7444.8|7429.8|12
1629978900000|2021-08-26 11:55:00|7445|7430|7446.7|7431.7|7446.8|7431.8|7444.7|7429.7|36
1629979200000|2021-08-26 12:00:00|7446.6|7431.6|7445.3|7430.3|7446.6|7431.6|7445.2|7430.2|21
1629979500000|2021-08-26 12:05:00|7445.4|7430.4|7444.6|7429.6|7446.2|7431.2|7444.3|7429.3|38
1629979800000|2021-08-26 12:10:00|7444.5|7429.5|7443.9|7428.9|7445.2|7430.2|7443.8|7428.8|33
1629980100000|2021-08-26 12:15:00|7444|7429|7443.8|7428.8|7444.4|7429.4|7443.6|7428.6|46
1629980400000|2021-08-26 12:20:00|7443.9|7428.9|7443.5|7428.5|7443.9|7428.9|7442.7|7427.7|44
1629980700000|2021-08-26 12:25:00|7443.3|7428.3|7443.2|7428.2|7443.7|7428.7|7442.6|7427.6|21
1629981000000|2021-08-26 12:30:00|7443.1|7428.1|7442.1|7427.1|7443.1|7428.1|7441.5|7426.5|19
1629981300000|2021-08-26 12:35:00|7442.4|7427.4|7445|7430|7445.4|7430.4|7442.2|7427.2|123
1629981600000|2021-08-26 12:40:00|7444.9|7429.9|7444|7429|7445.9|7430.9|7443.7|7428.7|61
1629981900000|2021-08-26 12:45:00|7444.1|7429.1|7444.9|7429.9|7445.2|7430.2|7444.1|7429.1|31
1629982200000|2021-08-26 12:50:00|7444.8|7429.8|7444.9|7429.9|7446|7431|7444.8|7429.8|63
1629982500000|2021-08-26 12:55:00|7445|7430|7445.1|7430.1|7445.1|7430.1|7444.5|7429.5|32
1629982800000|2021-08-26 13:00:00|7445.2|7430.2|7443.9|7428.9|7445.2|7430.2|7443.7|7428.7|20
1629983100000|2021-08-26 13:05:00|7443.7|7428.7|7444.3|7429.3|7444.4|7429.4|7443.7|7428.7|39
1629983400000|2021-08-26 13:10:00|7444.2|7429.2|7444.4|7429.4|7444.6|7429.6|7443.7|7428.7|25
1629983700000|2021-08-26 13:15:00|7444.3|7429.3|7444.6|7429.6|7445.8|7430.8|7443.9|7428.9|39
1629984000000|2021-08-26 13:20:00|7444.5|7429.5|7443.6|7428.6|7444.8|7429.8|7443.6|7428.6|48
1629984300000|2021-08-26 13:25:00|7443.5|7428.5|7443.6|7428.6|7443.9|7428.9|7443.5|7428.5|15
1629984600000|2021-08-26 13:30:00|7443.4|7428.4|7442.8|7427.8|7443.4|7428.4|7442.2|7427.2|24
1629984900000|2021-08-26 13:35:00|7442.9|7427.9|7443.1|7428.1|7443.5|7428.5|7442.9|7427.9|20
1629985200000|2021-08-26 13:40:00|7443.4|7428.4|7443.8|7428.8|7443.9|7428.9|7443|7428|23
1629985500000|2021-08-26 13:45:00|7443.9|7428.9|7443.8|7428.8|7443.9|7428.9|7443.8|7428.8|2
1629985800000|2021-08-26 13:50:00|7443.9|7428.9|7443.7|7428.7|7443.9|7428.9|7443.7|7428.7|5
1629986100000|2021-08-26 13:55:00|7443.8|7428.8|7443|7428|7443.9|7428.9|7443|7428|26
1629986700000|2021-08-26 14:05:00|7443.1|7428.1|7443.3|7428.3|7443.4|7428.4|7442.9|7427.9|28
1629987000000|2021-08-26 14:10:00|7443.5|7428.5|7440.8|7425.8|7443.7|7428.7|7440.1|7425.1|46
1629987300000|2021-08-26 14:15:00|7440.9|7425.9|7441.9|7426.9|7441.9|7426.9|7440.7|7425.7|25
1629987600000|2021-08-26 14:20:00|7442|7427|7441.5|7426.5|7442.2|7427.2|7441.5|7426.5|16
1629987900000|2021-08-26 14:25:00|7441|7426|7441.3|7426.3|7443.3|7428.3|7439.8|7424.8|71
1629988200000|2021-08-26 14:30:00|7441.2|7426.2|7441.5|7426.5|7441.5|7426.5|7440.7|7425.7|59
1629988500000|2021-08-26 14:35:00|7441.6|7426.6|7442.1|7427.1|7442.1|7427.1|7441.3|7426.3|27
1629988800000|2021-08-26 14:40:00|7442.2|7427.2|7442.1|7427.1|7442.2|7427.2|7442.1|7427.1|2
1629989100000|2021-08-26 14:45:00|7442.2|7427.2|7442.4|7427.4|7442.4|7427.4|7442|7427|9
1629989400000|2021-08-26 14:50:00|7442.3|7427.3|7443.2|7428.2|7443.7|7428.7|7441.9|7426.9|93
1629989700000|2021-08-26 14:55:00|7443.1|7428.1|7442.4|7427.4|7443.1|7428.1|7442.4|7427.4|22
1629990000000|2021-08-26 15:00:00|7442.3|7427.3|7444.6|7429.6|7445.6|7430.6|7442.3|7427.3|57
1629990300000|2021-08-26 15:05:00|7444.5|7429.5|7444|7429|7445.5|7430.5|7443.5|7428.5|46
1629990600000|2021-08-26 15:10:00|7443.9|7428.9|7443.5|7428.5|7444.4|7429.4|7443.1|7428.1|36
1629990900000|2021-08-26 15:15:00|7443.3|7428.3|7442.3|7427.3|7443.6|7428.6|7442.3|7427.3|13
1629991200000|2021-08-26 15:20:00|7442.4|7427.4|7442.3|7427.3|7442.4|7427.4|7442.3|7427.3|4
1629991500000|2021-08-26 15:25:00|7442.4|7427.4|7443.9|7428.9|7444.4|7429.4|7442.3|7427.3|21
1629991800000|2021-08-26 15:30:00|7443.8|7428.8|7444.4|7429.4|7445.4|7430.4|7443.2|7428.2|53
1629992100000|2021-08-26 15:35:00|7444.3|7429.3|7444.9|7429.9|7446.2|7431.2|7443.7|7428.7|56
1629992400000|2021-08-26 15:40:00|7444.8|7429.8|7445.9|7430.9|7446.9|7431.9|7444.3|7429.3|36
1629992700000|2021-08-26 15:45:00|7445.8|7430.8|7446|7431|7446|7431|7445.8|7430.8|5
1629993000000|2021-08-26 15:50:00|7445.9|7430.9|7445.8|7430.8|7446|7431|7445.8|7430.8|4
1629993300000|2021-08-26 15:55:00|7445.7|7430.7|7444.5|7429.5|7445.8|7430.8|7444|7429|40
1629993600000|2021-08-26 16:00:00|7444.4|7429.4|7445.5|7430.5|7445.5|7430.5|7444.4|7429.4|13
1629993900000|2021-08-26 16:05:00|7445.4|7430.4|7445.8|7430.8|7445.8|7430.8|7445.4|7430.4|3
1629994200000|2021-08-26 16:10:00|7445.9|7430.9|7445.8|7430.8|7445.9|7430.9|7445.8|7430.8|12
1629994500000|2021-08-26 16:15:00|7445.9|7430.9|7446.1|7431.1|7446.1|7431.1|7445.8|7430.8|18
1629994800000|2021-08-26 16:20:00|7446|7431|7445.8|7430.8|7446|7431|7445.8|7430.8|7
1629995100000|2021-08-26 16:25:00|7445.9|7430.9|7446|7431|7446|7431|7445.2|7430.2|19
1629995400000|2021-08-26 16:30:00|7446.1|7431.1|7446.1|7431.1|7446.1|7431.1|7446|7431|5
1629995700000|2021-08-26 16:35:00|7446.2|7431.2|7446.1|7431.1|7446.2|7431.2|7446.1|7431.1|6
1629996000000|2021-08-26 16:40:00|7446.2|7431.2|7444.6|7429.6|7446.2|7431.2|7444.2|7429.2|18
1629996300000|2021-08-26 16:45:00|7444.5|7429.5|7444.6|7429.6|7445.1|7430.1|7443.7|7428.7|49
1629996600000|2021-08-26 16:50:00|7444.7|7429.7|7444.3|7429.3|7444.8|7429.8|7444.2|7429.2|81
1629996900000|2021-08-26 16:55:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.3|7429.3|7
1629997200000|2021-08-26 17:00:00|7444.5|7429.5|7444.8|7429.8|7444.9|7429.9|7444.5|7429.5|12
1629997500000|2021-08-26 17:05:00|7444.7|7429.7|7444.8|7429.8|7444.8|7429.8|7444.4|7429.4|9
1629997800000|2021-08-26 17:10:00|7444.6|7429.6|7444.4|7429.4|7444.8|7429.8|7444.3|7429.3|10
1629998100000|2021-08-26 17:15:00|7444.6|7429.6|7444.6|7429.6|7444.6|7429.6|7444.4|7429.4|3
1629998400000|2021-08-26 17:20:00|7445|7430|7444.6|7429.6|7445.2|7430.2|7444.4|7429.4|49
1629998700000|2021-08-26 17:25:00|7444.7|7429.7|7444.2|7429.2|7445|7430|7444.1|7429.1|29
1629999000000|2021-08-26 17:30:00|7444.4|7429.4|7444.2|7429.2|7444.6|7429.6|7444.2|7429.2|19
1629999300000|2021-08-26 17:35:00|7444.6|7429.6|7444.9|7429.9|7444.9|7429.9|7444.2|7429.2|47
1629999600000|2021-08-26 17:40:00|7444.8|7429.8|7443.4|7428.4|7445.3|7430.3|7443|7428|39
1629999900000|2021-08-26 17:45:00|7443.2|7428.2|7443.7|7428.7|7443.7|7428.7|7443.2|7428.2|13
1630000200000|2021-08-26 17:50:00|7443.6|7428.6|7444|7429|7444|7429|7443.6|7428.6|92
1630000500000|2021-08-26 17:55:00|7444.1|7429.1|7443.8|7428.8|7444.5|7429.5|7443.6|7428.6|23
1630000800000|2021-08-26 18:00:00|7443.9|7428.9|7444.4|7429.4|7444.5|7429.5|7443.5|7428.5|21
1630001100000|2021-08-26 18:05:00|7444.3|7429.3|7444.5|7429.5|7444.5|7429.5|7444.3|7429.3|5
1630001400000|2021-08-26 18:10:00|7444.6|7429.6|7445.4|7430.4|7445.4|7430.4|7444|7429|13
1630001700000|2021-08-26 18:15:00|7445.2|7430.2|7445.4|7430.4|7445.4|7430.4|7445|7430|7
1630002000000|2021-08-26 18:20:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7445|7430|3
1630002300000|2021-08-26 18:25:00|7445.4|7430.4|7445.4|7430.4|7445.4|7430.4|7445.3|7430.3|3
1630002900000|2021-08-26 18:35:00|7445.2|7430.2|7446.1|7431.1|7446.1|7431.1|7445.2|7430.2|5
1630003500000|2021-08-26 18:45:00|7446.2|7431.2|7447.1|7432.1|7447.1|7432.1|7446.2|7431.2|6
1630003800000|2021-08-26 18:50:00|7447.2|7432.2|7447.3|7432.3|7447.3|7432.3|7447.2|7432.2|2
1630004100000|2021-08-26 18:55:00|7447.4|7432.4|7447.6|7432.6|7447.7|7432.7|7447.4|7432.4|5
1630004400000|2021-08-26 19:00:00|7447.7|7432.7|7447.9|7432.9|7447.9|7432.9|7447.6|7432.6|5
1630004700000|2021-08-26 19:05:00|7447.8|7432.8|7448.4|7433.4|7448.4|7433.4|7445.6|7430.6|31
1630005000000|2021-08-26 19:10:00|7448.9|7433.9|7449.8|7434.8|7449.8|7434.8|7448.9|7433.9|11
1630005300000|2021-08-26 19:15:00|7450|7435|7453.4|7428.4|7454.8|7435|7449.8|7428.4|8
1630005600000|2021-08-26 19:20:00|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|7451.8|7426.8|1
1630005900000|2021-08-26 19:25:00|7452.2|7427.2|7451.2|7426.2|7452.2|7427.2|7451.2|7426.2|2
1630006200000|2021-08-26 19:30:00|7451.1|7426.1|7450.8|7425.8|7451.1|7426.1|7450.6|7425.6|6
1630006500000|2021-08-26 19:35:00|7451|7426|7451|7426|7451|7426|7450.8|7425.8|5
1630006800000|2021-08-26 19:40:00|7450.6|7425.6|7449.8|7424.8|7450.6|7425.6|7449.7|7424.7|5
1630007100000|2021-08-26 19:45:00|7450.4|7425.4|7451|7426|7451|7426|7450.4|7425.4|2
1630007400000|2021-08-26 19:50:00|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|7450.4|7425.4|1
1630027800000|2021-08-27 01:30:00|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|7452.2|7427.2|1
1630028400000|2021-08-27 01:40:00|7452.4|7427.4|7451.5|7426.5|7452.4|7427.4|7451.5|7426.5|8
1630028700000|2021-08-27 01:45:00|7451.6|7426.6|7451.5|7426.5|7451.6|7426.6|7451.5|7426.5|2
1630029900000|2021-08-27 02:05:00|7451.4|7426.4|7450|7425|7451.4|7426.4|7450|7425|9
1630030200000|2021-08-27 02:10:00|7450.1|7425.1|7450|7425|7450.2|7425.2|7450|7425|5
1630031100000|2021-08-27 02:25:00|7449.5|7424.5|7449.3|7424.3|7449.5|7424.5|7449.3|7424.3|6
1630031400000|2021-08-27 02:30:00|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|7449.2|7424.2|1
1630032000000|2021-08-27 02:40:00|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|7449.3|7424.3|1
1630032600000|2021-08-27 02:50:00|7449.2|7424.2|7449.5|7424.5|7449.6|7424.6|7449.2|7424.2|7
1630034400000|2021-08-27 03:20:00|7449.4|7424.4|7449.2|7424.2|7449.5|7424.5|7449.2|7424.2|5
1630035000000|2021-08-27 03:30:00|7449.3|7424.3|7451.6|7426.6|7452.1|7427.1|7449.3|7424.3|39
1630035300000|2021-08-27 03:35:00|7446.5|7431.5|7446.3|7431.3|7451.9|7431.9|7446.1|7426.2|31
1630035600000|2021-08-27 03:40:00|7446.2|7431.2|7446.9|7431.9|7447|7432|7446|7431|25
1630035900000|2021-08-27 03:45:00|7447|7432|7447.2|7432.2|7447.3|7432.3|7447|7432|7
1630036200000|2021-08-27 03:50:00|7447|7432|7446|7431|7447.1|7432.1|7445.8|7430.8|24
1630036500000|2021-08-27 03:55:00|7446.1|7431.1|7445.3|7430.3|7450.3|7431.1|7445.1|7425.1|34
1630036800000|2021-08-27 04:00:00|7445.2|7430.2|7447.4|7432.4|7447.5|7432.5|7445.1|7430.1|26
1630037100000|2021-08-27 04:05:00|7447.3|7432.3|7446.7|7431.7|7447.3|7432.3|7445.5|7430.5|28
1630037400000|2021-08-27 04:10:00|7446.8|7431.8|7451.6|7426.6|7452|7431.8|7446.8|7426.1|32
1630037700000|2021-08-27 04:15:00|7451.7|7426.7|7446.9|7431.9|7451.8|7431.9|7446.3|7426.6|12
1630038000000|2021-08-27 04:20:00|7447|7432|7447.9|7432.9|7448|7433|7445.9|7430.9|23
1630038300000|2021-08-27 04:25:00|7448|7433|7448|7433|7448.7|7433.7|7447.6|7432.6|20
1630038600000|2021-08-27 04:30:00|7447.9|7432.9|7445.7|7430.7|7448|7433|7445.5|7430.5|79
1630038900000|2021-08-27 04:35:00|7445.6|7430.6|7445.7|7430.7|7445.7|7430.7|7445|7430|25
1630039200000|2021-08-27 04:40:00|7445.6|7430.6|7445.1|7430.1|7445.6|7430.6|7445|7430|26
1630039500000|2021-08-27 04:45:00|7444.9|7429.9|7444.4|7429.4|7445.4|7430.4|7444|7429|34
1630039800000|2021-08-27 04:50:00|7444.5|7429.5|7445|7430|7445.4|7430.4|7444.5|7429.5|24
1630040100000|2021-08-27 04:55:00|7445.1|7430.1|7444.8|7429.8|7445.4|7430.4|7444.2|7429.2|32
1630040400000|2021-08-27 05:00:00|7444.7|7429.7|7444.6|7429.6|7444.7|7429.7|7444.1|7429.1|12
1630040700000|2021-08-27 05:05:00|7444.5|7429.5|7447.5|7432.5|7447.5|7432.5|7444.4|7429.4|42
1630041000000|2021-08-27 05:10:00|7447.6|7432.6|7447.8|7432.8|7450.3|7435.3|7447.6|7432.6|78
1630041300000|2021-08-27 05:15:00|7447.9|7432.9|7447|7432|7448.3|7433.3|7446.5|7431.5|31
1630041600000|2021-08-27 05:20:00|7446.9|7431.9|7446.8|7431.8|7447|7432|7445.8|7430.8|45
1630041900000|2021-08-27 05:25:00|7446.7|7431.7|7446|7431|7446.9|7431.9|7445.6|7430.6|47
1630042200000|2021-08-27 05:30:00|7446.1|7431.1|7444.9|7429.9|7446.2|7431.2|7444.9|7429.9|44
1630042500000|2021-08-27 05:35:00|7444.8|7429.8|7445.2|7430.2|7445.3|7430.3|7444.8|7429.8|10
1630042800000|2021-08-27 05:40:00|7445.3|7430.3|7444.9|7429.9|7445.3|7430.3|7444.6|7429.6|32
1630043100000|2021-08-27 05:45:00|7445|7430|7445.4|7430.4|7445.5|7430.5|7444.9|7429.9|27
1630043400000|2021-08-27 05:50:00|7445.5|7430.5|7444.9|7429.9|7445.5|7430.5|7444.9|7429.9|22
1630043700000|2021-08-27 05:55:00|7444.8|7429.8|7443.2|7428.2|7445.1|7430.1|7443.2|7428.2|39
1630044000000|2021-08-27 06:00:00|7443.1|7428.1|7443.1|7428.1|7443.5|7428.5|7442.5|7427.5|35
1630044300000|2021-08-27 06:05:00|7443|7428|7442.6|7427.6|7443.1|7428.1|7441.3|7426.3|66
1630044600000|2021-08-27 06:10:00|7442.5|7427.5|7442.7|7427.7|7442.7|7427.7|7442|7427|27
1630044900000|2021-08-27 06:15:00|7442.6|7427.6|7443.4|7428.4|7444.2|7429.2|7442.6|7427.6|31
1630045200000|2021-08-27 06:20:00|7443.5|7428.5|7443.7|7428.7|7445|7430|7443.5|7428.5|52
1630045500000|2021-08-27 06:25:00|7443.6|7428.6|7443|7428|7443.6|7428.6|7442.8|7427.8|27
1630045800000|2021-08-27 06:30:00|7443.1|7428.1|7442.2|7427.2|7443.5|7428.5|7441.8|7426.8|56
1630046100000|2021-08-27 06:35:00|7442.4|7427.4|7441.1|7426.1|7442.4|7427.4|7440.8|7425.8|64
1630046400000|2021-08-27 06:40:00|7441.2|7426.2|7441|7426|7442.2|7427.2|7441|7426|41
1630046700000|2021-08-27 06:45:00|7440.7|7425.7|7441.3|7426.3|7441.5|7426.5|7440.6|7425.6|86
1630047000000|2021-08-27 06:50:00|7441.2|7426.2|7441.3|7426.3|7441.4|7426.4|7441|7426|24
1630047300000|2021-08-27 06:55:00|7441.5|7426.5|7441.3|7426.3|7441.8|7426.8|7441.3|7426.3|31
1630047600000|2021-08-27 07:00:00|7441.4|7426.4|7442.5|7427.5|7442.8|7427.8|7441.4|7426.4|44
1630047900000|2021-08-27 07:05:00|7442.6|7427.6|7442.9|7427.9|7442.9|7427.9|7442.4|7427.4|27
1630048200000|2021-08-27 07:10:00|7442.8|7427.8|7443.2|7428.2|7443.5|7428.5|7442.6|7427.6|45
1630048500000|2021-08-27 07:15:00|7443.3|7428.3|7443.4|7428.4|7444.2|7429.2|7443.3|7428.3|39
1630048800000|2021-08-27 07:20:00|7443.3|7428.3|7443.1|7428.1|7444|7429|7442.7|7427.7|31
1630049100000|2021-08-27 07:25:00|7443|7428|7442.5|7427.5|7443.4|7428.4|7442.5|7427.5|30
1630049400000|2021-08-27 07:30:00|7442.6|7427.6|7442.4|7427.4|7443.1|7428.1|7442.1|7427.1|48
1630049700000|2021-08-27 07:35:00|7442.7|7427.7|7442.3|7427.3|7443.1|7428.1|7442.1|7427.1|33
1630050000000|2021-08-27 07:40:00|7442.1|7427.1|7442.1|7427.1|7442.3|7427.3|7440.9|7425.9|67
1630050300000|2021-08-27 07:45:00|7441.9|7426.9|7441.1|7426.1|7442.3|7427.3|7441.1|7426.1|48
1630050600000|2021-08-27 07:50:00|7441.2|7426.2|7439.6|7424.6|7441.4|7426.4|7439.2|7424.2|51
1630050900000|2021-08-27 07:55:00|7439.3|7424.3|7426|7411|7439.5|7424.5|7426|7411|167
1630051200000|2021-08-27 08:00:00|7425.8|7410.8|7418.5|7403.5|7431.1|7416.1|7418.5|7398.3|322
1630051500000|2021-08-27 08:05:00|7418.3|7403.3|7428.7|7403.7|7428.9|7410|7414.2|7399.2|310
1630051800000|2021-08-27 08:10:00|7428.6|7403.6|7428.5|7403.5|7428.9|7409.2|7422.2|7402.8|145
1630052100000|2021-08-27 08:15:00|7428.7|7403.7|7414.1|7399.1|7428.7|7408.2|7412.8|7392|247
1630052400000|2021-08-27 08:20:00|7414.5|7399.5|7408.6|7393.6|7420.4|7400.6|7408.6|7391.4|235
1630052700000|2021-08-27 08:25:00|7408.5|7393.5|7408.9|7393.9|7413.2|7394.1|7404.6|7387.1|276
1630053000000|2021-08-27 08:30:00|7408.5|7393.5|7415.4|7400.4|7420.4|7400.4|7408.3|7393.3|167
1630053300000|2021-08-27 08:35:00|7415.3|7400.3|7415.5|7400.5|7416.3|7401.3|7413.2|7398.2|87
1630053600000|2021-08-27 08:40:00|7415.6|7400.6|7422.8|7397.8|7423.2|7403|7414.7|7397.1|94
1630053900000|2021-08-27 08:45:00|7422.9|7397.9|7418.5|7403.5|7425.4|7406|7416.9|7397.7|147
1630054200000|2021-08-27 08:50:00|7418.4|7403.4|7417.1|7402.1|7421.8|7403.5|7415.7|7396.6|93
1630054500000|2021-08-27 08:55:00|7417.4|7402.4|7417.7|7402.7|7422.8|7404.4|7416.8|7397.6|141
1630054800000|2021-08-27 09:00:00|7417.6|7402.6|7418.8|7403.8|7422.5|7405|7417.2|7397.2|129
1630055100000|2021-08-27 09:05:00|7419|7404|7417.8|7402.8|7419.1|7404.1|7417|7402|99
1630055400000|2021-08-27 09:10:00|7417.7|7402.7|7415.7|7400.7|7418.4|7403.4|7415.7|7400.7|123
1630055700000|2021-08-27 09:15:00|7415.8|7400.8|7410.3|7395.3|7415.9|7400.9|7408|7393|168
1630056000000|2021-08-27 09:20:00|7410.1|7395.1|7409.3|7394.3|7410.4|7395.4|7408.8|7393.8|112
1630056300000|2021-08-27 09:25:00|7409.2|7394.2|7409.3|7394.3|7410.5|7395.5|7408|7393|107
1630056600000|2021-08-27 09:30:00|7409.2|7394.2|7406.8|7391.8|7414.2|7395.2|7406.6|7388.4|92
1630056900000|2021-08-27 09:35:00|7406.5|7391.5|7407.7|7392.7|7409.7|7393|7401.8|7384.6|208
1630057200000|2021-08-27 09:40:00|7407.6|7392.6|7403.3|7388.3|7408|7393|7403.3|7388.3|149
1630057500000|2021-08-27 09:45:00|7403.5|7388.5|7403.3|7388.3|7404.6|7389.6|7400.8|7385.8|150
1630057800000|2021-08-27 09:50:00|7403.2|7388.2|7401.6|7386.6|7403.3|7388.3|7399.1|7384.1|217
1630058100000|2021-08-27 09:55:00|7401.5|7386.5|7397|7382|7401.7|7386.7|7395.3|7380.3|205
1630058400000|2021-08-27 10:00:00|7397.3|7382.3|7394.3|7379.3|7398|7383|7394.2|7379.2|179
1630058700000|2021-08-27 10:05:00|7394.2|7379.2|7395.2|7380.2|7395.7|7380.7|7390.7|7375.7|147
1630059000000|2021-08-27 10:10:00|7395.4|7380.4|7398.4|7383.4|7398.4|7383.4|7394.8|7379.8|85
1630059300000|2021-08-27 10:15:00|7398.5|7383.5|7398.4|7383.4|7400.6|7385.6|7398|7383|140
1630059600000|2021-08-27 10:20:00|7398.5|7383.5|7397.3|7382.3|7398.8|7383.8|7397|7382|107
1630059900000|2021-08-27 10:25:00|7397.2|7382.2|7397.1|7382.1|7397.6|7382.6|7396.4|7381.4|85
1630060200000|2021-08-27 10:30:00|7397.3|7382.3|7397.5|7382.5|7398.1|7383.1|7395.4|7380.4|111
1630060500000|2021-08-27 10:35:00|7397.6|7382.6|7388.3|7373.3|7398.5|7382.8|7388.3|7370.7|171
1630060800000|2021-08-27 10:40:00|7388.4|7373.4|7388.9|7373.9|7389.2|7374.2|7382.4|7367.4|249
1630061100000|2021-08-27 10:45:00|7389.1|7374.1|7386|7371|7389.4|7374.4|7385.7|7370.7|123
1630061400000|2021-08-27 10:50:00|7385.8|7370.8|7388.4|7373.4|7389.2|7374.2|7384.9|7369.9|133
1630061700000|2021-08-27 10:55:00|7388.3|7373.3|7389.5|7374.5|7393.6|7375.9|7387.8|7368.6|112
1630062000000|2021-08-27 11:00:00|7389.4|7374.4|7389.8|7374.8|7390.6|7375.6|7388.5|7373.5|90
1630062300000|2021-08-27 11:05:00|7389.9|7374.9|7391|7376|7391.1|7376.1|7389.8|7374.8|46
1630062600000|2021-08-27 11:10:00|7391.1|7376.1|7391|7376|7391.1|7376.1|7390.9|7375.9|10
1630062900000|2021-08-27 11:15:00|7391.1|7376.1|7391.8|7376.8|7392.1|7377.1|7390.9|7375.9|47
1630063200000|2021-08-27 11:20:00|7392.3|7377.3|7401.3|7376.3|7401.4|7381.4|7392.3|7374.1|111
1630063500000|2021-08-27 11:25:00|7401.2|7376.2|7401|7376|7401.2|7381.2|7395.1|7375.6|84
1630063800000|2021-08-27 11:30:00|7400.8|7375.8|7399.4|7384.4|7405.1|7384.5|7396|7375.5|61
1630064100000|2021-08-27 11:35:00|7399.5|7384.5|7399.4|7384.4|7402.9|7384.5|7397.5|7377.9|30
1630064400000|2021-08-27 11:40:00|7399.5|7384.5|7401.4|7386.4|7401.4|7386.4|7399.5|7384.5|21
1630064700000|2021-08-27 11:45:00|7401.3|7386.3|7406.5|7381.5|7406.5|7387.6|7400.9|7381.5|29
1630065000000|2021-08-27 11:50:00|7406.4|7381.4|7406.4|7381.4|7406.4|7386.6|7400|7380.8|26
1630065300000|2021-08-27 11:55:00|7400.8|7385.8|7401.6|7376.6|7405.7|7385.9|7396.4|7376.6|35
1630065600000|2021-08-27 12:00:00|7401.8|7376.8|7400.7|7385.7|7405.3|7385.8|7397.3|7376.5|49
1630065900000|2021-08-27 12:05:00|7401.1|7386.1|7409.6|7384.6|7410.7|7390.4|7401.1|7383.4|71
1630066200000|2021-08-27 12:10:00|7409.7|7384.7|7404|7389|7409.7|7389.9|7403.1|7384.4|39
1630066500000|2021-08-27 12:15:00|7404.3|7389.3|7406.8|7391.8|7408.9|7393.9|7404.3|7389.3|83
1630066800000|2021-08-27 12:20:00|7406.7|7391.7|7405.2|7390.2|7409.5|7394.5|7405.2|7390.2|82
1630067100000|2021-08-27 12:25:00|7405.3|7390.3|7411.3|7386.3|7411.3|7392.9|7405.2|7385.9|38
1630067400000|2021-08-27 12:30:00|7411.4|7386.4|7406.7|7391.7|7411.5|7391.7|7406.5|7386.4|6
1630067700000|2021-08-27 12:35:00|7406.5|7391.5|7401.7|7386.7|7409.4|7391.7|7401.6|7383.3|80
1630068000000|2021-08-27 12:40:00|7401.6|7386.6|7403.2|7388.2|7405.4|7388.2|7399.2|7379.4|37
1630068300000|2021-08-27 12:45:00|7403.9|7388.9|7406.7|7391.7|7406.8|7391.8|7403.9|7388.9|54
1630068600000|2021-08-27 12:50:00|7406.6|7391.6|7405|7390|7406.6|7391.6|7404.5|7389.5|49
1630068900000|2021-08-27 12:55:00|7405.2|7390.2|7405.5|7390.5|7406.2|7391.2|7404.9|7389.9|18
1630069200000|2021-08-27 13:00:00|7405.6|7390.6|7406.5|7391.5|7407.3|7392.3|7405|7390|27
1630069500000|2021-08-27 13:05:00|7406.6|7391.6|7407.9|7392.9|7407.9|7392.9|7406.6|7391.6|19
1630069800000|2021-08-27 13:10:00|7408.1|7393.1|7411.3|7396.3|7411.7|7396.7|7407.9|7392.9|78
1630070100000|2021-08-27 13:15:00|7411.2|7396.2|7410|7395|7411.2|7396.2|7407.6|7392.6|61
1630070400000|2021-08-27 13:20:00|7410.1|7395.1|7408.7|7393.7|7410.7|7395.7|7408.5|7393.5|22
1630070700000|2021-08-27 13:25:00|7408.6|7393.6|7406.6|7391.6|7408.7|7393.7|7406.1|7391.1|33
1630071000000|2021-08-27 13:30:00|7406.2|7391.2|7414.4|7389.4|7414.4|7395.6|7406.2|7387.6|56
1630071300000|2021-08-27 13:35:00|7409.4|7394.4|7409.4|7394.4|7409.4|7394.4|7408.4|7393.4|34
1630071600000|2021-08-27 13:40:00|7409.3|7394.3|7408.1|7393.1|7409.3|7394.3|7407.9|7392.9|46
1630071900000|2021-08-27 13:45:00|7407.9|7392.9|7405.3|7380.3|7409.1|7392.9|7404.8|7379.8|82
1630072200000|2021-08-27 13:50:00|7405.4|7380.4|7398.8|7383.8|7405.4|7387.8|7398.5|7378.4|81
1630072500000|2021-08-27 13:55:00|7398.9|7383.9|7404.3|7379.3|7404.3|7384.2|7398|7378.6|22
1630072800000|2021-08-27 14:00:00|7404.5|7379.5|7395.7|7380.7|7406.9|7384.3|7389.6|7364.6|161
1630073100000|2021-08-27 14:05:00|7395.4|7380.4|7395.4|7380.4|7403.1|7381.8|7394.9|7376.2|53
1630073400000|2021-08-27 14:10:00|7395|7380|7391.4|7366.4|7397|7380|7384.1|7365.9|185
1630073700000|2021-08-27 14:15:00|7391.2|7366.2|7382.8|7367.8|7391.4|7370.9|7380.6|7360.4|182
1630074000000|2021-08-27 14:20:00|7382.6|7367.6|7386.4|7371.4|7392.2|7372.9|7382.4|7366.4|130
1630074300000|2021-08-27 14:25:00|7386.7|7371.7|7397.1|7372.1|7397.1|7377.3|7386.7|7368.8|52
1630074600000|2021-08-27 14:30:00|7396.5|7371.5|7388.8|7373.8|7396.5|7377.5|7387.2|7368.2|77
1630074900000|2021-08-27 14:35:00|7389|7374|7386|7371|7392.6|7375.4|7384.6|7364.8|70
1630075200000|2021-08-27 14:40:00|7386.2|7371.2|7385.2|7370.2|7391.4|7371.7|7381.8|7362.2|90
1630075500000|2021-08-27 14:45:00|7385|7370|7381.5|7366.5|7385.2|7370.2|7380.4|7365.4|88
1630075800000|2021-08-27 14:50:00|7381.6|7366.6|7374.7|7359.7|7382.7|7367.7|7374.7|7359.7|71
1630076100000|2021-08-27 14:55:00|7375|7360|7376.6|7361.6|7383.1|7362.8|7374|7355.1|115
1630076400000|2021-08-27 15:00:00|7376.5|7361.5|7377.5|7362.5|7382.1|7362.5|7374.8|7356.8|62
1630076700000|2021-08-27 15:05:00|7377.4|7362.4|7378.8|7363.8|7379.2|7364.2|7376.9|7361.9|26
1630077000000|2021-08-27 15:10:00|7379|7364|7381|7366|7381.2|7366.2|7378.8|7363.8|23
1630077300000|2021-08-27 15:15:00|7380.7|7365.7|7374.6|7359.6|7383.8|7367|7374.6|7358.7|75
1630077600000|2021-08-27 15:20:00|7374.4|7359.4|7377.4|7362.4|7383.5|7363.5|7374.4|7354.2|76
1630077900000|2021-08-27 15:25:00|7377.5|7362.5|7378.4|7363.4|7383.4|7363.4|7377.5|7357.5|36
1630078200000|2021-08-27 15:30:00|7383.4|7358.4|7377.8|7362.8|7383.4|7365.2|7377.6|7358.2|38
1630078500000|2021-08-27 15:35:00|7377.6|7362.6|7378.1|7363.1|7379.2|7364.2|7376.9|7361.9|35
1630078800000|2021-08-27 15:40:00|7378|7363|7377.8|7362.8|7378.4|7363.4|7377.7|7362.7|29
1630079100000|2021-08-27 15:45:00|7377.6|7362.6|7373.7|7358.7|7377.6|7362.6|7373.7|7358.7|43
1630079400000|2021-08-27 15:50:00|7373.6|7358.6|7374.1|7359.1|7374.2|7359.2|7373.2|7358.2|23
1630079700000|2021-08-27 15:55:00|7374.2|7359.2|7375.6|7360.6|7375.8|7360.8|7373.8|7358.8|23
1630080000000|2021-08-27 16:00:00|7375.7|7360.7|7376.6|7361.6|7379.1|7364.1|7375.4|7360.4|38
1630080300000|2021-08-27 16:05:00|7376.4|7361.4|7375.2|7360.2|7382.4|7362.2|7374.6|7354.8|32
1630080600000|2021-08-27 16:10:00|7374.8|7359.8|7381.4|7356.4|7381.4|7361.2|7374.6|7354.8|28
1630080900000|2021-08-27 16:15:00|7381.8|7356.8|7376.4|7361.4|7381.9|7361.6|7376|7356.2|21
1630081200000|2021-08-27 16:20:00|7376.3|7361.3|7376.3|7361.3|7381.6|7361.4|7376.1|7356|12
1630081500000|2021-08-27 16:25:00|7376.5|7361.5|7376.6|7361.6|7381.8|7361.8|7376.4|7356.6|17
1630081800000|2021-08-27 16:30:00|7376.7|7361.7|7375.8|7360.8|7376.7|7361.7|7375.3|7360.3|30
1630082100000|2021-08-27 16:35:00|7375.6|7360.6|7375.6|7360.6|7376|7361|7375.4|7360.4|24
1630082400000|2021-08-27 16:40:00|7375.5|7360.5|7375.9|7360.9|7376.2|7361.2|7375.5|7360.5|12
1630082700000|2021-08-27 16:45:00|7376|7361|7375.2|7360.2|7381.3|7361.3|7375.1|7356.3|12
1630083000000|2021-08-27 16:50:00|7375.3|7360.3|7375.2|7360.2|7375.5|7360.5|7375.1|7360.1|9
1630083300000|2021-08-27 16:55:00|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|7375.1|7360.1|1
1630083600000|2021-08-27 17:00:00|7375.2|7360.2|7375.5|7360.5|7375.5|7360.5|7375.2|7360.2|2
1630083900000|2021-08-27 17:05:00|7375.6|7360.6|7375.5|7360.5|7375.6|7360.6|7375.3|7360.3|10
1630084200000|2021-08-27 17:10:00|7375.3|7360.3|7384|7359|7384|7363.2|7375.2|7357.9|35
1630084500000|2021-08-27 17:15:00|7379.1|7364.1|7379|7364|7379.4|7364.4|7378.8|7363.8|8
1630084800000|2021-08-27 17:20:00|7378.8|7363.8|7379.2|7364.2|7384.1|7364.3|7378.2|7359|14
1630085100000|2021-08-27 17:25:00|7379|7364|7379|7364|7383.9|7364.4|7378.8|7358.7|13
1630085400000|2021-08-27 17:30:00|7379.1|7364.1|7379.2|7364.2|7379.5|7364.5|7379|7364|8
1630085700000|2021-08-27 17:35:00|7379.3|7364.3|7386.7|7361.7|7386.8|7366.7|7379.2|7361.7|19
1630086000000|2021-08-27 17:40:00|7386.8|7361.8|7390.3|7365.3|7391.1|7370.8|7382.4|7361.7|41
1630086300000|2021-08-27 17:45:00|7390.2|7365.2|7385.1|7370.1|7390.2|7370.1|7385|7365|12
1630086600000|2021-08-27 17:50:00|7385|7370|7385.5|7370.5|7390.1|7370.5|7385|7365|7
1630086900000|2021-08-27 17:55:00|7385.3|7370.3|7385.5|7370.5|7386.1|7371.1|7385.2|7370.2|27
1630087200000|2021-08-27 18:00:00|7385.6|7370.6|7385.5|7370.5|7385.9|7370.9|7385.5|7370.5|9
1630087500000|2021-08-27 18:05:00|7385.7|7370.7|7386.8|7371.8|7386.8|7371.8|7385.7|7370.7|11
1630087800000|2021-08-27 18:10:00|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|7391.5|7366.5|1
1630088100000|2021-08-27 18:15:00|7391.7|7366.7|7387.1|7372.1|7392.3|7372.2|7387.1|7366.7|6
1630088400000|2021-08-27 18:20:00|7386.8|7371.8|7391.6|7366.6|7391.6|7371.8|7386.6|7366.4|8
1630088700000|2021-08-27 18:25:00|7390.9|7365.9|7390.8|7365.8|7390.9|7365.9|7390.1|7365.1|9
1630089000000|2021-08-27 18:30:00|7390.2|7365.2|7389.9|7364.9|7390.2|7365.2|7389.6|7364.6|4
1630089300000|2021-08-27 18:35:00|7385.9|7370.9|7385.9|7370.9|7386|7371|7385.9|7370.9|5
1630089600000|2021-08-27 18:40:00|7385.6|7370.6|7389.8|7364.8|7390.4|7371|7384.6|7364.6|22
1630089900000|2021-08-27 18:45:00|7389.5|7364.5|7389.7|7364.7|7389.8|7364.8|7389.5|7364.5|3
1630090200000|2021-08-27 18:50:00|7389.5|7364.5|7388.7|7363.7|7389.5|7364.5|7388.7|7363.7|4
1630090500000|2021-08-27 18:55:00|7388.8|7363.8|7388.7|7363.7|7389.2|7364.2|7388.7|7363.7|5
1630090800000|2021-08-27 19:00:00|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|7388.8|7363.8|1
1630091700000|2021-08-27 19:15:00|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|7388.6|7363.6|1
1630092300000|2021-08-27 19:25:00|7388.2|7363.2|7387.6|7362.6|7388.2|7367.4|7381.9|7362.2|6
1630092600000|2021-08-27 19:30:00|7387.5|7362.5|7382.5|7367.5|7387.6|7367.9|7382.5|7362.5|4
1630092900000|2021-08-27 19:35:00|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|5
1630093800000|2021-08-27 19:50:00|7382.7|7367.7|7382.7|7367.7|7383|7368|7382.7|7367.7|5
1630094100000|2021-08-27 19:55:00|7382.8|7367.8|7382.2|7367.2|7382.8|7367.8|7382.1|7367.1|12
1630287000000|2021-08-30 01:30:00|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|7380.1|7355.1|1
1630289700000|2021-08-30 02:15:00|7377.2|7352.2|7377.1|7352.1|7377.2|7352.2|7377.1|7352.1|2
1630290000000|2021-08-30 02:20:00|7377|7352|7378.1|7353.1|7379.6|7354.6|7377|7352|11
1630290300000|2021-08-30 02:25:00|7378|7353|7377.7|7352.7|7378|7353|7377.7|7352.7|3
1630291200000|2021-08-30 02:40:00|7378.8|7353.8|7379.8|7354.8|7379.9|7354.9|7378.8|7353.8|9
1630291500000|2021-08-30 02:45:00|7379.7|7354.7|7379.6|7354.6|7380|7355|7377.6|7352.6|18
1630291800000|2021-08-30 02:50:00|7379.7|7354.7|7380.1|7355.1|7381.9|7356.9|7379.6|7354.6|15
1630292100000|2021-08-30 02:55:00|7380.2|7355.2|7381.5|7356.5|7381.8|7356.8|7380.2|7355.2|14
1630292400000|2021-08-30 03:00:00|7383.2|7358.2|7383.3|7358.3|7383.8|7358.8|7383.2|7358.2|11
1630292700000|2021-08-30 03:05:00|7383.2|7358.2|7382.9|7357.9|7383.2|7358.2|7382.9|7357.9|2
1630293000000|2021-08-30 03:10:00|7382|7357|7381.8|7356.8|7382|7357|7381.8|7356.8|2
1630293300000|2021-08-30 03:15:00|7381.7|7356.7|7382.9|7357.9|7383|7358|7381.7|7356.7|16
1630293600000|2021-08-30 03:20:00|7382.8|7357.8|7382.6|7357.6|7382.8|7357.8|7382.6|7357.6|3
1630293900000|2021-08-30 03:25:00|7382.7|7357.7|7383.2|7358.2|7383.2|7358.2|7382.7|7357.7|10
1630294200000|2021-08-30 03:30:00|7383.3|7358.3|7383.9|7358.9|7385.2|7360.2|7382.3|7357.3|164
1630294500000|2021-08-30 03:35:00|7379.5|7364.5|7380.9|7365.9|7381.1|7366.1|7379.1|7364.1|40
1630294800000|2021-08-30 03:40:00|7381|7366|7382.6|7367.6|7382.7|7367.7|7381|7366|52
1630295100000|2021-08-30 03:45:00|7382.2|7367.2|7381.6|7366.6|7382.2|7367.2|7381.5|7366.5|24
1630295400000|2021-08-30 03:50:00|7381.5|7366.5|7379.3|7364.3|7381.5|7366.5|7379.3|7364.3|41
1630295700000|2021-08-30 03:55:00|7379.4|7364.4|7379.2|7364.2|7380.5|7365.5|7377.8|7362.8|39
1630296000000|2021-08-30 04:00:00|7379.1|7364.1|7381|7366|7381.1|7366.1|7379.1|7364.1|32
1630296300000|2021-08-30 04:05:00|7381.1|7366.1|7381.8|7366.8|7382.4|7367.4|7381.1|7366.1|27
1630296600000|2021-08-30 04:10:00|7381.7|7366.7|7379|7364|7384|7369|7379|7364|63
1630296900000|2021-08-30 04:15:00|7379.1|7364.1|7377.5|7362.5|7380.2|7365.2|7377.2|7362.2|53
1630297200000|2021-08-30 04:20:00|7377.4|7362.4|7378.4|7363.4|7379.5|7364.5|7377.2|7362.2|90
1630297500000|2021-08-30 04:25:00|7378.2|7363.2|7375.4|7360.4|7378.2|7363.2|7374.8|7359.8|82
1630297800000|2021-08-30 04:30:00|7375.3|7360.3|7371.5|7356.5|7375.3|7360.3|7371.3|7356.3|161
1630298100000|2021-08-30 04:35:00|7371.3|7356.3|7371.4|7356.4|7373.6|7358.6|7363.7|7345|317
1630298400000|2021-08-30 04:40:00|7371.3|7356.3|7374|7359|7375.2|7360.2|7370.9|7355.9|140
1630298700000|2021-08-30 04:45:00|7373.9|7358.9|7377.7|7362.7|7378|7363|7371.5|7356.5|136
1630299000000|2021-08-30 04:50:00|7377.8|7362.8|7378.9|7363.9|7380.8|7365.8|7376.2|7361.2|176
1630299300000|2021-08-30 04:55:00|7378.7|7363.7|7379.1|7364.1|7381.5|7366.5|7378.3|7363.3|143
1630299600000|2021-08-30 05:00:00|7379|7364|7377.5|7362.5|7380.8|7365.8|7377.3|7362.3|149
1630299900000|2021-08-30 05:05:00|7377.3|7362.3|7376.1|7361.1|7377.3|7362.3|7375.7|7360.7|80
1630300200000|2021-08-30 05:10:00|7376.3|7361.3|7377.5|7362.5|7378.3|7363.3|7375.9|7360.9|53
1630300500000|2021-08-30 05:15:00|7377.4|7362.4|7376.5|7361.5|7378.5|7363.5|7375.8|7360.8|68
1630300800000|2021-08-30 05:20:00|7376.3|7361.3|7374.9|7359.9|7376.3|7361.3|7374.6|7359.6|66
1630301100000|2021-08-30 05:25:00|7374.7|7359.7|7375.9|7360.9|7376.1|7361.1|7374|7359|80
1630301400000|2021-08-30 05:30:00|7376|7361|7375.7|7360.7|7376.7|7361.7|7375.2|7360.2|73
1630301700000|2021-08-30 05:35:00|7375.8|7360.8|7374.7|7359.7|7375.9|7360.9|7374.6|7359.6|39
1630302000000|2021-08-30 05:40:00|7374.8|7359.8|7374.9|7359.9|7376.4|7361.4|7374.8|7359.8|46
1630302300000|2021-08-30 05:45:00|7375.1|7360.1|7375.9|7360.9|7375.9|7360.9|7374.7|7359.7|25
1630302600000|2021-08-30 05:50:00|7375.8|7360.8|7376.8|7361.8|7377.3|7362.3|7375.7|7360.7|56
1630302900000|2021-08-30 05:55:00|7376.9|7361.9|7377.2|7362.2|7377.3|7362.3|7376.9|7361.9|31
1630303200000|2021-08-30 06:00:00|7377.1|7362.1|7377.2|7362.2|7378.9|7363.9|7377|7362|64
1630303500000|2021-08-30 06:05:00|7376.9|7361.9|7376.4|7361.4|7377|7362|7374.4|7359.4|87
1630303800000|2021-08-30 06:10:00|7376.3|7361.3|7379.3|7364.3|7379.5|7364.5|7375.9|7360.9|77
1630304100000|2021-08-30 06:15:00|7379.2|7364.2|7377.6|7362.6|7381|7366|7376.1|7361.1|101
1630304400000|2021-08-30 06:20:00|7377.7|7362.7|7376.5|7361.5|7377.7|7362.7|7375.2|7360.2|85
1630304700000|2021-08-30 06:25:00|7376.6|7361.6|7376.7|7361.7|7376.7|7361.7|7375.3|7360.3|45
1630305000000|2021-08-30 06:30:00|7376.8|7361.8|7379|7364|7379.1|7364.1|7376.2|7361.2|61
1630305300000|2021-08-30 06:35:00|7378.9|7363.9|7379|7364|7380|7365|7378.7|7363.7|135
1630305600000|2021-08-30 06:40:00|7378.9|7363.9|7377.5|7362.5|7379.2|7364.2|7377.5|7362.5|78
1630305900000|2021-08-30 06:45:00|7377.2|7362.2|7377.6|7362.6|7378.1|7363.1|7377.2|7362.2|40
1630306200000|2021-08-30 06:50:00|7377.5|7362.5|7376.6|7361.6|7377.5|7362.5|7376.4|7361.4|52
1630306500000|2021-08-30 06:55:00|7376.7|7361.7|7376.9|7361.9|7377.4|7362.4|7375.8|7360.8|61
1630306800000|2021-08-30 07:00:00|7376.8|7361.8|7375.8|7360.8|7377.7|7362.7|7375.6|7360.6|74
1630307100000|2021-08-30 07:05:00|7375.7|7360.7|7375.5|7360.5|7376.5|7361.5|7375.5|7360.5|61
1630307400000|2021-08-30 07:10:00|7375.6|7360.6|7374.1|7359.1|7375.6|7360.6|7373.7|7358.7|69
1630307700000|2021-08-30 07:15:00|7374|7359|7371|7356|7374.1|7359.1|7370.5|7355.5|114
1630308000000|2021-08-30 07:20:00|7371.1|7356.1|7371.1|7356.1|7371.7|7356.7|7370|7355|91
1630308300000|2021-08-30 07:25:00|7371|7356|7371.5|7356.5|7371.8|7356.8|7370.4|7355.4|58
1630308600000|2021-08-30 07:30:00|7371.6|7356.6|7369.1|7354.1|7371.6|7356.6|7367.9|7352.9|94
1630308900000|2021-08-30 07:35:00|7369|7354|7369.6|7354.6|7371.1|7356.1|7366.3|7351.3|186
1630309200000|2021-08-30 07:40:00|7369.8|7354.8|7371.5|7356.5|7371.8|7356.8|7369.4|7354.4|64
1630309500000|2021-08-30 07:45:00|7371.6|7356.6|7371.4|7356.4|7371.6|7356.6|7371|7356|45
1630309800000|2021-08-30 07:50:00|7371.5|7356.5|7368.5|7353.5|7371.5|7356.5|7368.4|7353.4|62
1630310100000|2021-08-30 07:55:00|7368.6|7353.6|7359.5|7344.5|7368.6|7353.6|7358.7|7343.7|205
1630310400000|2021-08-30 08:00:00|7359.6|7344.6|7357.9|7342.9|7366.7|7348.7|7355.7|7339.4|303
1630310700000|2021-08-30 08:05:00|7358.1|7343.1|7355.2|7340.2|7359.9|7344.4|7354.4|7334.7|211
1630311000000|2021-08-30 08:10:00|7355.1|7340.1|7353.3|7338.3|7356.9|7341.9|7353|7338|179
1630311300000|2021-08-30 08:15:00|7352.8|7337.8|7355|7340|7355.2|7340.2|7349.4|7334.4|156
1630311600000|2021-08-30 08:20:00|7354.9|7339.9|7352.6|7337.6|7355.7|7340.7|7352.1|7337.1|86
1630311900000|2021-08-30 08:25:00|7352.7|7337.7|7350.5|7335.5|7353.5|7338.5|7349.5|7334.5|167
1630312200000|2021-08-30 08:30:00|7350.2|7335.2|7350.3|7335.3|7350.8|7335.8|7347.4|7332.4|136
1630312500000|2021-08-30 08:35:00|7350.2|7335.2|7350.4|7335.4|7350.7|7335.7|7349|7334|125
1630312800000|2021-08-30 08:40:00|7350.5|7335.5|7351.6|7336.6|7351.6|7336.6|7350.5|7335.5|81
1630313100000|2021-08-30 08:45:00|7351.5|7336.5|7355|7340|7355.4|7340.4|7350.8|7335.8|109
1630313400000|2021-08-30 08:50:00|7355.1|7340.1|7357.1|7342.1|7357.6|7342.6|7354.4|7339.4|131
1630313700000|2021-08-30 08:55:00|7357|7342|7359.2|7344.2|7361.6|7346.6|7356.3|7341.3|203
1630314000000|2021-08-30 09:00:00|7359|7344|7357.2|7342.2|7359.2|7344.2|7355.1|7340.1|147
1630314300000|2021-08-30 09:05:00|7357.1|7342.1|7354.4|7339.4|7362.3|7342.1|7353.9|7333.9|94
1630314600000|2021-08-30 09:10:00|7354.8|7339.8|7352|7337|7357.6|7340|7351.2|7331.5|151
1630314900000|2021-08-30 09:15:00|7352.1|7337.1|7354.8|7339.8|7358.5|7339.8|7352.1|7332.9|75
1630315200000|2021-08-30 09:20:00|7355|7340|7357.3|7342.3|7357.3|7342.3|7354.9|7339.9|62
1630315500000|2021-08-30 09:25:00|7357.1|7342.1|7357.9|7342.9|7359.2|7344.2|7356|7341|68
1630315800000|2021-08-30 09:30:00|7358.1|7343.1|7357.4|7342.4|7360.7|7345.7|7357.3|7342.3|73
1630316100000|2021-08-30 09:35:00|7357.3|7342.3|7359.3|7344.3|7359.8|7344.8|7356.8|7341.8|47
1630316400000|2021-08-30 09:40:00|7359|7344|7361.2|7346.2|7361.2|7346.2|7359|7344|36
1630316700000|2021-08-30 09:45:00|7361.1|7346.1|7358.9|7343.9|7361.2|7346.2|7357.6|7342.6|55
1630317000000|2021-08-30 09:50:00|7358.8|7343.8|7360.8|7345.8|7362.8|7347.8|7358.6|7343.6|76
1630317300000|2021-08-30 09:55:00|7360.9|7345.9|7356.4|7341.4|7361.2|7346.2|7356.2|7341.2|89
1630317600000|2021-08-30 10:00:00|7356.5|7341.5|7357.6|7342.6|7357.6|7342.6|7355.6|7340.6|57
1630317900000|2021-08-30 10:05:00|7357.9|7342.9|7357.8|7342.8|7358.6|7343.6|7357.4|7342.4|58
1630318200000|2021-08-30 10:10:00|7358|7343|7358.2|7343.2|7358.5|7343.5|7358|7343|16
1630318500000|2021-08-30 10:15:00|7358.4|7343.4|7357.5|7342.5|7358.4|7343.4|7357.1|7342.1|45
1630318800000|2021-08-30 10:20:00|7357.4|7342.4|7357.6|7342.6|7357.7|7342.7|7357.4|7342.4|21
1630319100000|2021-08-30 10:25:00|7357.7|7342.7|7356.4|7341.4|7357.8|7342.8|7356|7341|40
1630319400000|2021-08-30 10:30:00|7356.5|7341.5|7356.6|7341.6|7356.6|7341.6|7356.5|7341.5|4
1630319700000|2021-08-30 10:35:00|7356.7|7341.7|7356.7|7341.7|7356.7|7341.7|7355.6|7340.6|22
1630320000000|2021-08-30 10:40:00|7356.6|7341.6|7356.8|7341.8|7356.8|7341.8|7356.4|7341.4|9
1630320300000|2021-08-30 10:45:00|7357|7342|7357.6|7342.6|7357.8|7342.8|7357|7342|7
1630320600000|2021-08-30 10:50:00|7357.7|7342.7|7358.7|7343.7|7358.7|7343.7|7357.7|7342.7|14
1630320900000|2021-08-30 10:55:00|7358.6|7343.6|7358.7|7343.7|7358.8|7343.8|7358.3|7343.3|19
1630321200000|2021-08-30 11:00:00|7358.6|7343.6|7358.6|7343.6|7358.6|7343.6|7358.3|7343.3|9
1630321500000|2021-08-30 11:05:00|7358.7|7343.7|7358.5|7343.5|7358.7|7343.7|7358.5|7343.5|10
1630321800000|2021-08-30 11:10:00|7358.6|7343.6|7358.5|7343.5|7358.6|7343.6|7358.5|7343.5|2
1630322100000|2021-08-30 11:15:00|7358.6|7343.6|7358.6|7343.6|7358.9|7343.9|7358.5|7343.5|14
1630322400000|2021-08-30 11:20:00|7358.4|7343.4|7359.6|7344.6|7359.8|7344.8|7357.7|7342.7|55
1630322700000|2021-08-30 11:25:00|7359.5|7344.5|7362|7337|7362.1|7344.7|7357.7|7337|32
1630323000000|2021-08-30 11:30:00|7362.1|7337.1|7362.3|7337.3|7362.6|7337.6|7362.1|7337.1|12
1630323300000|2021-08-30 11:35:00|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|7362.2|7337.2|1
1630323600000|2021-08-30 11:40:00|7361.8|7336.8|7361.9|7336.9|7361.9|7336.9|7361.7|7336.7|6
1630323900000|2021-08-30 11:45:00|7361.6|7336.6|7361.3|7336.3|7361.6|7336.6|7361.3|7336.3|2
1630324200000|2021-08-30 11:50:00|7361.2|7336.2|7355.6|7340.6|7361.7|7341.9|7354|7332.7|83
1630324500000|2021-08-30 11:55:00|7355.7|7340.7|7358.2|7333.2|7360.1|7341.2|7354.4|7332.2|64
1630324800000|2021-08-30 12:00:00|7358.1|7333.1|7353.9|7338.9|7358.9|7339|7353.8|7330.5|42
1630325100000|2021-08-30 12:05:00|7353.7|7338.7|7353.7|7338.7|7353.8|7338.8|7353.5|7338.5|13
1630325400000|2021-08-30 12:10:00|7353.5|7338.5|7351.2|7336.2|7353.5|7338.5|7350.8|7335.8|30
1630325700000|2021-08-30 12:15:00|7351|7336|7350.5|7335.5|7351.3|7336.3|7350.5|7335.5|21
1630326000000|2021-08-30 12:20:00|7350.8|7335.8|7351|7336|7351.5|7336.5|7350.8|7335.8|20
1630326300000|2021-08-30 12:25:00|7351.2|7336.2|7351.1|7336.1|7351.3|7336.3|7350.8|7335.8|21
1630326600000|2021-08-30 12:30:00|7351.2|7336.2|7352.3|7337.3|7352.3|7337.3|7351.2|7336.2|27
1630326900000|2021-08-30 12:35:00|7352.4|7337.4|7352.3|7337.3|7352.4|7337.4|7352.2|7337.2|13
1630327200000|2021-08-30 12:40:00|7352.1|7337.1|7352.7|7337.7|7352.7|7337.7|7352|7337|17
1630327500000|2021-08-30 12:45:00|7352.6|7337.6|7353.2|7338.2|7353.4|7338.4|7352.3|7337.3|16
1630327800000|2021-08-30 12:50:00|7353.1|7338.1|7352.7|7337.7|7353.2|7338.2|7352.5|7337.5|13
1630328100000|2021-08-30 12:55:00|7352.8|7337.8|7353.3|7338.3|7353.4|7338.4|7352.7|7337.7|31
1630328400000|2021-08-30 13:00:00|7353.4|7338.4|7354.1|7339.1|7354.1|7339.1|7352.8|7337.8|25
1630328700000|2021-08-30 13:05:00|7354|7339|7353.3|7338.3|7354.3|7339.3|7353.3|7338.3|35
1630329000000|2021-08-30 13:10:00|7353.2|7338.2|7353.4|7338.4|7353.6|7338.6|7353.1|7338.1|18
1630329300000|2021-08-30 13:15:00|7353.1|7338.1|7352.3|7337.3|7353.1|7338.1|7352.2|7337.2|13
1630329600000|2021-08-30 13:20:00|7352.2|7337.2|7353.1|7338.1|7353.1|7338.1|7352.2|7337.2|15
1630329900000|2021-08-30 13:25:00|7353.2|7338.2|7353|7338|7353.2|7338.2|7352.7|7337.7|14
1630330200000|2021-08-30 13:30:00|7353.1|7338.1|7354.4|7339.4|7354.6|7339.6|7352.9|7337.9|52
1630330500000|2021-08-30 13:35:00|7354.5|7339.5|7354.4|7339.4|7354.9|7339.9|7354.3|7339.3|28
1630330800000|2021-08-30 13:40:00|7354.3|7339.3|7354.8|7339.8|7354.8|7339.8|7354.3|7339.3|9
1630331100000|2021-08-30 13:45:00|7354.7|7339.7|7357|7342|7357.1|7342.1|7354.7|7339.7|56
1630331400000|2021-08-30 13:50:00|7356.9|7341.9|7358|7343|7358.3|7343.3|7356.3|7341.3|45
1630331700000|2021-08-30 13:55:00|7357.9|7342.9|7357.5|7342.5|7357.9|7342.9|7356.6|7341.6|39
1630332000000|2021-08-30 14:00:00|7357.6|7342.6|7356.9|7341.9|7357.7|7342.7|7356.5|7341.5|14
1630332300000|2021-08-30 14:05:00|7356.8|7341.8|7357.3|7342.3|7357.4|7342.4|7356.8|7341.8|12
1630332600000|2021-08-30 14:10:00|7357.2|7342.2|7357.3|7342.3|7357.4|7342.4|7357.1|7342.1|5
1630332900000|2021-08-30 14:15:00|7357.4|7342.4|7355.2|7340.2|7357.4|7342.4|7353.5|7338.5|43
1630333200000|2021-08-30 14:20:00|7355|7340|7354.5|7339.5|7355|7340|7354.4|7339.4|39
1630333500000|2021-08-30 14:25:00|7354.6|7339.6|7355|7340|7355|7340|7354.4|7339.4|9
1630333800000|2021-08-30 14:30:00|7355.1|7340.1|7353.9|7338.9|7355.1|7340.1|7353.5|7338.5|46
1630334100000|2021-08-30 14:35:00|7354|7339|7353.1|7338.1|7354|7339|7352.4|7337.4|16
1630334400000|2021-08-30 14:40:00|7352.9|7337.9|7351.9|7336.9|7353.1|7338.1|7351.9|7336.9|26
1630334700000|2021-08-30 14:45:00|7352|7337|7352.4|7337.4|7352.5|7337.5|7351.9|7336.9|10
1630335000000|2021-08-30 14:50:00|7352.5|7337.5|7351.7|7336.7|7352.7|7337.7|7351.7|7336.7|15
1630335300000|2021-08-30 14:55:00|7351.8|7336.8|7351|7336|7352.1|7337.1|7351|7336|24
1630335600000|2021-08-30 15:00:00|7350.9|7335.9|7352.2|7337.2|7352.2|7337.2|7349.7|7334.7|28
1630335900000|2021-08-30 15:05:00|7351.5|7336.5|7351|7336|7351.6|7336.6|7351|7336|6
1630336200000|2021-08-30 15:10:00|7350.9|7335.9|7350.5|7335.5|7351|7336|7350.2|7335.2|12
1630336500000|2021-08-30 15:15:00|7350.6|7335.6|7351.3|7336.3|7351.6|7336.6|7350.6|7335.6|14
1630336800000|2021-08-30 15:20:00|7351.2|7336.2|7351.3|7336.3|7351.5|7336.5|7351|7336|10
1630337100000|2021-08-30 15:25:00|7351.2|7336.2|7351.7|7336.7|7351.7|7336.7|7351.1|7336.1|7
1630337400000|2021-08-30 15:30:00|7351.6|7336.6|7350.6|7335.6|7351.7|7336.7|7350.6|7335.6|8
1630337700000|2021-08-30 15:35:00|7350.4|7335.4|7350.5|7335.5|7350.6|7335.6|7350.4|7335.4|10
1630338000000|2021-08-30 15:40:00|7350.4|7335.4|7349.6|7334.6|7350.4|7335.4|7349.6|7334.6|8
1630338300000|2021-08-30 15:45:00|7350|7335|7350.5|7335.5|7350.5|7335.5|7350|7335|3
1630338600000|2021-08-30 15:50:00|7350.7|7335.7|7349.5|7334.5|7350.7|7335.7|7349.3|7334.3|24
1630338900000|2021-08-30 15:55:00|7349.4|7334.4|7349.9|7334.9|7349.9|7334.9|7349.3|7334.3|9
1630339200000|2021-08-30 16:00:00|7350|7335|7352.3|7337.3|7352.8|7337.8|7350|7335|38
1630339500000|2021-08-30 16:05:00|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|7352.4|7337.4|1
1630340100000|2021-08-30 16:15:00|7352.6|7337.6|7354.8|7339.8|7354.9|7339.9|7352.6|7337.6|29
1630340400000|2021-08-30 16:20:00|7354.4|7339.4|7354.5|7339.5|7356.5|7341.5|7354.2|7339.2|55
1630340700000|2021-08-30 16:25:00|7353.8|7338.8|7353.4|7338.4|7358.5|7338.8|7352.6|7333.2|21
1630341000000|2021-08-30 16:30:00|7353.5|7338.5|7353.3|7338.3|7353.8|7338.8|7353|7338|11
1630341300000|2021-08-30 16:35:00|7353.4|7338.4|7356.4|7331.4|7358|7338.4|7350.7|7331|32
1630341600000|2021-08-30 16:40:00|7356.3|7331.3|7351.8|7336.8|7356.5|7336.8|7350.6|7330.4|33
1630341900000|2021-08-30 16:45:00|7350.8|7335.8|7350.7|7335.7|7351|7336|7350.6|7335.6|12
1630342200000|2021-08-30 16:50:00|7350.6|7335.6|7350.7|7335.7|7350.7|7335.7|7350.6|7335.6|2
1630342500000|2021-08-30 16:55:00|7351.4|7336.4|7352.2|7337.2|7352.2|7337.2|7350.3|7335.3|19
1630342800000|2021-08-30 17:00:00|7352.1|7337.1|7352.2|7337.2|7352.2|7337.2|7352|7337|6
1630343100000|2021-08-30 17:05:00|7352.3|7337.3|7352.4|7337.4|7352.5|7337.5|7352.3|7337.3|6
1630343400000|2021-08-30 17:10:00|7352.6|7337.6|7353.5|7338.5|7353.5|7338.5|7352.3|7337.3|11
1630343700000|2021-08-30 17:15:00|7353.6|7338.6|7354.1|7339.1|7354.4|7339.4|7353.6|7338.6|14
1630344000000|2021-08-30 17:20:00|7354|7339|7354.2|7339.2|7354.3|7339.3|7354|7339|7
1630344300000|2021-08-30 17:25:00|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|7354.4|7339.4|1
1630344600000|2021-08-30 17:30:00|7354.2|7339.2|7354.2|7339.2|7354.2|7339.2|7354|7339|6
1630344900000|2021-08-30 17:35:00|7354.1|7339.1|7354.1|7339.1|7354.3|7339.3|7354|7339|6
1630345200000|2021-08-30 17:40:00|7354|7339|7354.2|7339.2|7354.2|7339.2|7354|7339|5
1630345500000|2021-08-30 17:45:00|7358.8|7333.8|7354.1|7339.1|7359.2|7339.3|7353.5|7333.8|16
1630345800000|2021-08-30 17:50:00|7359|7334|7358.8|7333.8|7359.1|7339.2|7354|7333.8|24
1630346100000|2021-08-30 17:55:00|7359|7334|7354.2|7339.2|7359.3|7339.3|7353.9|7333.8|14
1630346400000|2021-08-30 18:00:00|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|7353.9|7338.9|1
1630347300000|2021-08-30 18:15:00|7354.5|7339.5|7363|7338|7363.1|7343.3|7354.5|7337.7|18
1630347600000|2021-08-30 18:20:00|7361|7336|7359.6|7334.6|7361.2|7340.5|7355.5|7334.6|9
1630347900000|2021-08-30 18:25:00|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|7359.4|7334.4|1
1630348200000|2021-08-30 18:30:00|7359.2|7334.2|7358.9|7333.9|7359.2|7334.2|7358.9|7333.9|3
1630349400000|2021-08-30 18:50:00|7359|7334|7359|7334|7359|7334|7359|7334|1
1630350000000|2021-08-30 19:00:00|7359.1|7334.1|7359.2|7334.2|7359.2|7334.2|7359|7334|3
1630350300000|2021-08-30 19:05:00|7359.3|7334.3|7360|7335|7360|7335|7359.3|7334.3|3
1630350600000|2021-08-30 19:10:00|7359.9|7334.9|7360|7335|7360|7335|7359.9|7334.9|2
1630351500000|2021-08-30 19:25:00|7361|7336|7364.2|7339.2|7365.2|7340.2|7361|7336|16
1630351800000|2021-08-30 19:30:00|7364.4|7339.4|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|5
1630352100000|2021-08-30 19:35:00|7364.3|7339.3|7364.4|7339.4|7364.4|7339.4|7364.3|7339.3|2
1630352400000|2021-08-30 19:40:00|7364.3|7339.3|7362.9|7337.9|7364.3|7339.3|7362.8|7337.8|3
1630352700000|2021-08-30 19:45:00|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|7364.3|7339.3|1
1630353000000|2021-08-30 19:50:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|1
1630373400000|2021-08-31 01:30:00|7367.8|7342.8|7365.6|7340.6|7372.9|7347.9|7365.5|7340.5|27
1630373700000|2021-08-31 01:35:00|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630374600000|2021-08-31 01:50:00|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|7365.2|7340.2|1
1630374900000|2021-08-31 01:55:00|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|7365.7|7340.7|1
1630375200000|2021-08-31 02:00:00|7365|7340|7364.6|7339.6|7365|7340|7364.6|7339.6|5
1630375500000|2021-08-31 02:05:00|7364.7|7339.7|7364.6|7339.6|7364.8|7339.8|7364.6|7339.6|5
1630376100000|2021-08-31 02:15:00|7364.7|7339.7|7366|7341|7366.1|7341.1|7364.7|7339.7|7
1630376400000|2021-08-31 02:20:00|7366.1|7341.1|7366.3|7341.3|7366.3|7341.3|7366|7341|5
1630377000000|2021-08-31 02:30:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630377600000|2021-08-31 02:40:00|7366|7341|7366|7341|7366|7341|7366|7341|1
1630378200000|2021-08-31 02:50:00|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|7366.1|7341.1|1
1630378500000|2021-08-31 02:55:00|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|7366.2|7341.2|1
1630378800000|2021-08-31 03:00:00|7366.1|7341.1|7365|7340|7366.3|7341.3|7364.9|7339.9|13
1630379100000|2021-08-31 03:05:00|7365.1|7340.1|7364.2|7339.2|7365.1|7340.1|7364|7339|10
1630379400000|2021-08-31 03:10:00|7364|7339|7364|7339|7364|7339|7364|7339|1
1630379700000|2021-08-31 03:15:00|7364.2|7339.2|7364.2|7339.2|7364.2|7339.2|7364|7339|3
1630380000000|2021-08-31 03:20:00|7364.1|7339.1|7363.9|7338.9|7364.1|7339.1|7363.9|7338.9|3
1630380300000|2021-08-31 03:25:00|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|7363.7|7338.7|1
1630380600000|2021-08-31 03:30:00|7363.5|7338.5|7362.1|7337.1|7365.8|7340.8|7360.6|7335.6|43
1630380900000|2021-08-31 03:35:00|7357.1|7342.1|7353.4|7338.4|7364.9|7343.1|7353|7333|86
1630381200000|2021-08-31 03:40:00|7353.3|7338.3|7353.8|7338.8|7354.4|7339.4|7353.3|7338.3|16
1630381500000|2021-08-31 03:45:00|7353.6|7338.6|7353.4|7338.4|7353.9|7338.9|7352.7|7337.7|27
1630381800000|2021-08-31 03:50:00|7353.3|7338.3|7354.2|7339.2|7356.2|7341.2|7353.1|7338.1|72
1630382100000|2021-08-31 03:55:00|7354.3|7339.3|7353.1|7338.1|7354.6|7339.6|7353.1|7338.1|19
1630382400000|2021-08-31 04:00:00|7353.3|7338.3|7352.7|7337.7|7353.7|7338.7|7352.5|7337.5|28
1630382700000|2021-08-31 04:05:00|7352.6|7337.6|7352.6|7337.6|7352.7|7337.7|7352.3|7337.3|25
1630383000000|2021-08-31 04:10:00|7352.7|7337.7|7351.7|7336.7|7352.7|7337.7|7351.4|7336.4|24
1630383300000|2021-08-31 04:15:00|7351.8|7336.8|7349.9|7334.9|7352.2|7337.2|7349.5|7334.5|37
1630383600000|2021-08-31 04:20:00|7350.1|7335.1|7351.2|7336.2|7351.4|7336.4|7350.1|7335.1|26
1630383900000|2021-08-31 04:25:00|7351.3|7336.3|7353.5|7338.5|7354.3|7339.3|7350.7|7335.7|47
1630384200000|2021-08-31 04:30:00|7353.6|7338.6|7354.6|7339.6|7359.7|7340.6|7353.6|7334.6|64
1630384500000|2021-08-31 04:35:00|7355|7340|7357.1|7342.1|7357.3|7342.3|7354.9|7339.9|55
1630384800000|2021-08-31 04:40:00|7357.2|7342.2|7356.3|7341.3|7357.2|7342.2|7356.1|7341.1|23
1630385100000|2021-08-31 04:45:00|7356.2|7341.2|7356|7341|7356.6|7341.6|7355.9|7340.9|24
1630385400000|2021-08-31 04:50:00|7355.9|7340.9|7355.2|7340.2|7356|7341|7354.1|7339.1|32
1630385700000|2021-08-31 04:55:00|7355.1|7340.1|7354|7339|7355.5|7340.5|7354|7339|23
1630386000000|2021-08-31 05:00:00|7354.1|7339.1|7354.5|7339.5|7355.1|7340.1|7353.9|7338.9|47
1630386300000|2021-08-31 05:05:00|7354.3|7339.3|7354.7|7339.7|7354.8|7339.8|7354|7339|29
1630386600000|2021-08-31 05:10:00|7354.8|7339.8|7355.1|7340.1|7355.5|7340.5|7354.7|7339.7|30
1630386900000|2021-08-31 05:15:00|7355.3|7340.3|7357.3|7342.3|7358.1|7343.1|7355.3|7340.3|55
1630387200000|2021-08-31 05:20:00|7357.4|7342.4|7356|7341|7357.5|7342.5|7356|7341|38
1630387500000|2021-08-31 05:25:00|7355.9|7340.9|7356.2|7341.2|7356.5|7341.5|7354.2|7339.2|61
1630387800000|2021-08-31 05:30:00|7356.1|7341.1|7355.7|7340.7|7356.1|7341.1|7355|7340|14
1630388100000|2021-08-31 05:35:00|7355.6|7340.6|7352.5|7337.5|7355.7|7340.7|7352.1|7337.1|83
1630388400000|2021-08-31 05:40:00|7352.4|7337.4|7351|7336|7352.7|7337.7|7347.8|7332.8|102
1630388700000|2021-08-31 05:45:00|7351.2|7336.2|7344.4|7329.4|7351.4|7336.4|7344.2|7329.2|134
1630389000000|2021-08-31 05:50:00|7344.2|7329.2|7344.6|7329.6|7346.3|7331.3|7344.1|7329.1|106
1630389300000|2021-08-31 05:55:00|7344.7|7329.7|7344.5|7329.5|7345.2|7330.2|7342.6|7327.6|78
1630389600000|2021-08-31 06:00:00|7344.6|7329.6|7344.4|7329.4|7346.1|7331.1|7343.7|7328.7|98
1630389900000|2021-08-31 06:05:00|7344.5|7329.5|7345.2|7330.2|7346.1|7331.1|7344.2|7329.2|87
1630390200000|2021-08-31 06:10:00|7345.1|7330.1|7345.4|7330.4|7345.4|7330.4|7344.2|7329.2|46
1630390500000|2021-08-31 06:15:00|7345.2|7330.2|7345.9|7330.9|7346.4|7331.4|7345.1|7330.1|48
1630390800000|2021-08-31 06:20:00|7346|7331|7345.7|7330.7|7346.3|7331.3|7345.5|7330.5|41
1630391100000|2021-08-31 06:25:00|7345.5|7330.5|7345.9|7330.9|7346.8|7331.8|7345|7330|66
1630391400000|2021-08-31 06:30:00|7345.8|7330.8|7341.1|7326.1|7345.8|7330.8|7339.6|7324.6|144
1630391700000|2021-08-31 06:35:00|7341.2|7326.2|7342.5|7327.5|7342.6|7327.6|7339.4|7324.4|116
1630392000000|2021-08-31 06:40:00|7342.4|7327.4|7345.1|7330.1|7345.2|7330.2|7342.3|7327.3|131
1630392300000|2021-08-31 06:45:00|7345.2|7330.2|7346.2|7331.2|7348.2|7333.2|7345|7330|88
1630392600000|2021-08-31 06:50:00|7346.1|7331.1|7346|7331|7346.6|7331.6|7345.1|7330.1|42
1630392900000|2021-08-31 06:55:00|7345.9|7330.9|7345.8|7330.8|7346.5|7331.5|7345.7|7330.7|77
1630393200000|2021-08-31 07:00:00|7345.7|7330.7|7344.3|7329.3|7345.7|7330.7|7343.5|7328.5|106
1630393500000|2021-08-31 07:05:00|7344.2|7329.2|7341.1|7326.1|7344.2|7329.2|7341.1|7326.1|79
1630393800000|2021-08-31 07:10:00|7341|7326|7341.4|7326.4|7342.3|7327.3|7339.6|7324.6|113
1630394100000|2021-08-31 07:15:00|7341.5|7326.5|7341.7|7326.7|7341.7|7326.7|7340.8|7325.8|40
1630394400000|2021-08-31 07:20:00|7341.6|7326.6|7343.3|7328.3|7343.4|7328.4|7341.4|7326.4|44
1630394700000|2021-08-31 07:25:00|7343.2|7328.2|7342|7327|7343.4|7328.4|7342|7327|20
1630395000000|2021-08-31 07:30:00|7342.1|7327.1|7342.1|7327.1|7342.1|7327.1|7341.9|7326.9|5
1630395300000|2021-08-31 07:35:00|7342|7327|7342.2|7327.2|7342.2|7327.2|7341.7|7326.7|21
1630395600000|2021-08-31 07:40:00|7342|7327|7336.7|7321.7|7342|7327|7335.1|7320.1|110
1630395900000|2021-08-31 07:45:00|7336.8|7321.8|7336.2|7321.2|7338.3|7323.3|7334.1|7319.1|96
1630396200000|2021-08-31 07:50:00|7336.1|7321.1|7339.7|7324.7|7340.1|7325.1|7335.6|7320.6|132
1630396500000|2021-08-31 07:55:00|7339.8|7324.8|7339.1|7324.1|7341.5|7326.5|7338.4|7323.4|90
1630396800000|2021-08-31 08:00:00|7338.9|7323.9|7338.2|7323.2|7339.3|7324.3|7337.6|7322.6|39
1630397100000|2021-08-31 08:05:00|7338.4|7323.4|7338.5|7323.5|7339.5|7324.5|7338.2|7323.2|70
1630397400000|2021-08-31 08:10:00|7338.8|7323.8|7338.9|7323.9|7339.7|7324.7|7338.5|7323.5|27
1630397700000|2021-08-31 08:15:00|7339.1|7324.1|7339|7324|7339.2|7324.2|7338.1|7323.1|20
1630398000000|2021-08-31 08:20:00|7338.8|7323.8|7338.9|7323.9|7339|7324|7337.4|7322.4|28
1630398300000|2021-08-31 08:25:00|7339.1|7324.1|7339.3|7324.3|7339.8|7324.8|7338.5|7323.5|26
1630398600000|2021-08-31 08:30:00|7339.4|7324.4|7339.8|7324.8|7340.4|7325.4|7339.4|7324.4|29
1630398900000|2021-08-31 08:35:00|7339.9|7324.9|7338.8|7323.8|7339.9|7324.9|7338.7|7323.7|16
1630399200000|2021-08-31 08:40:00|7338.9|7323.9|7338|7323|7339.4|7324.4|7337.9|7322.9|36
1630399500000|2021-08-31 08:45:00|7337.8|7322.8|7335|7320|7337.8|7322.8|7333.1|7318.1|81
1630399800000|2021-08-31 08:50:00|7335.1|7320.1|7337.2|7322.2|7337.2|7322.2|7334.6|7319.6|56
1630400100000|2021-08-31 08:55:00|7337.1|7322.1|7338.2|7323.2|7339.1|7324.1|7337.1|7322.1|86
1630400400000|2021-08-31 09:00:00|7338.1|7323.1|7336.5|7321.5|7342.4|7323.1|7336.3|7316.9|55
1630400700000|2021-08-31 09:05:00|7336.3|7321.3|7335.3|7320.3|7336.6|7321.6|7335.2|7320.2|115
1630401000000|2021-08-31 09:10:00|7335.2|7320.2|7335.3|7320.3|7335.8|7320.8|7333.8|7318.8|65
1630401300000|2021-08-31 09:15:00|7335|7320|7334|7319|7335.3|7320.3|7333.9|7318.9|58
1630401600000|2021-08-31 09:20:00|7334.1|7319.1|7334.6|7319.6|7335.2|7320.2|7334|7319|45
1630401900000|2021-08-31 09:25:00|7334.2|7319.2|7329|7314|7334.3|7319.2|7326.7|7304.4|169
1630402200000|2021-08-31 09:30:00|7329.2|7314.2|7329.8|7314.8|7330.9|7315.9|7328.7|7313.7|95
1630402500000|2021-08-31 09:35:00|7329.7|7314.7|7330.8|7315.8|7331.1|7316.1|7329.2|7314.2|50
1630402800000|2021-08-31 09:40:00|7330.7|7315.7|7330.9|7315.9|7331.4|7316.4|7329.1|7314.1|80
1630403100000|2021-08-31 09:45:00|7331.1|7316.1|7329.8|7314.8|7332.1|7317.1|7329.2|7314.2|59
1630403400000|2021-08-31 09:50:00|7329.6|7314.6|7330.1|7315.1|7330.7|7315.7|7329.4|7314.4|72
1630403700000|2021-08-31 09:55:00|7330.2|7315.2|7329.4|7314.4|7330.7|7315.7|7328.8|7313.8|56
1630404000000|2021-08-31 10:00:00|7329.5|7314.5|7330|7315|7330.1|7315.1|7329.1|7314.1|34
1630404300000|2021-08-31 10:05:00|7329.9|7314.9|7326.8|7311.8|7330.1|7315.1|7326.6|7311.6|45
1630404600000|2021-08-31 10:10:00|7326.9|7311.9|7327.8|7312.8|7328.3|7313.3|7326.9|7311.9|23
1630404900000|2021-08-31 10:15:00|7328|7313|7328.3|7313.3|7329|7314|7328|7313|18
1630405200000|2021-08-31 10:20:00|7328.1|7313.1|7328.5|7313.5|7329.5|7314.5|7327.8|7312.8|34
1630405500000|2021-08-31 10:25:00|7328.6|7313.6|7328.6|7313.6|7329.5|7314.5|7328.5|7313.5|50
1630405800000|2021-08-31 10:30:00|7328.5|7313.5|7329.4|7314.4|7329.5|7314.5|7328.5|7313.5|21
1630406100000|2021-08-31 10:35:00|7329.3|7314.3|7328.1|7313.1|7329.3|7314.3|7327.9|7312.9|20
1630406400000|2021-08-31 10:40:00|7328|7313|7325.1|7310.1|7328.1|7313.1|7325.1|7310.1|33
1630406700000|2021-08-31 10:45:00|7324.9|7309.9|7325.4|7310.4|7326.1|7311.1|7324.7|7309.7|17
1630407000000|2021-08-31 10:50:00|7325.6|7310.6|7325.1|7310.1|7326.7|7311.7|7325|7310|46
1630407300000|2021-08-31 10:55:00|7325|7310|7325.9|7310.9|7326.6|7311.6|7325|7310|27
1630407600000|2021-08-31 11:00:00|7325.7|7310.7|7324.8|7309.8|7326.7|7311.7|7324.3|7309.3|44
1630407900000|2021-08-31 11:05:00|7324.7|7309.7|7325.2|7310.2|7325.2|7310.2|7324.3|7309.3|31
1630408200000|2021-08-31 11:10:00|7325|7310|7325|7310|7325.7|7310.7|7323.9|7308.9|36
1630408500000|2021-08-31 11:15:00|7324.9|7309.9|7325|7310|7325.1|7310.1|7324.9|7309.9|26
1630408800000|2021-08-31 11:20:00|7325.1|7310.1|7327.2|7312.2|7331.7|7312.6|7325.1|7306.5|65
1630409100000|2021-08-31 11:25:00|7327.1|7312.1|7331.7|7316.7|7331.9|7316.9|7327.1|7312.1|70
1630409400000|2021-08-31 11:30:00|7331.6|7316.6|7335.1|7310.1|7335.1|7316.8|7327.4|7309.3|36
1630409700000|2021-08-31 11:35:00|7335.2|7310.2|7335.4|7310.4|7335.4|7310.4|7335.2|7310.2|3
1630410000000|2021-08-31 11:40:00|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|7335.3|7310.3|1
1630410300000|2021-08-31 11:45:00|7335.2|7310.2|7335.1|7310.1|7335.2|7310.2|7335.1|7310.1|2
1630410600000|2021-08-31 11:50:00|7335.2|7310.2|7334.8|7309.8|7335.4|7310.4|7334.8|7309.8|13
1630410900000|2021-08-31 11:55:00|7334.7|7309.7|7329.3|7314.3|7334.7|7315.4|7329|7309.7|25
1630411200000|2021-08-31 12:00:00|7329.2|7314.2|7330|7315|7330|7315|7329.2|7314.2|38
1630411500000|2021-08-31 12:05:00|7330.1|7315.1|7330.1|7315.1|7330.5|7315.5|7330|7315|14
1630411800000|2021-08-31 12:10:00|7329.9|7314.9|7330.4|7315.4|7330.5|7315.5|7329.5|7314.5|20
1630412100000|2021-08-31 12:15:00|7330.3|7315.3|7330|7315|7330.3|7315.3|7329.6|7314.6|14
1630412400000|2021-08-31 12:20:00|7330.1|7315.1|7329.5|7314.5|7330.4|7315.4|7329.2|7314.2|17
1630412700000|2021-08-31 12:25:00|7329.4|7314.4|7329|7314|7329.4|7314.4|7328.6|7313.6|9
1630413000000|2021-08-31 12:30:00|7329.1|7314.1|7326.5|7311.5|7329.1|7314.1|7326.4|7311.4|35
1630413300000|2021-08-31 12:35:00|7326.3|7311.3|7329.9|7304.9|7330|7311.4|7324.4|7304.9|25
1630413600000|2021-08-31 12:40:00|7330|7305|7324.7|7309.7|7330|7309.8|7322.7|7303.1|46
1630413900000|2021-08-31 12:45:00|7324.6|7309.6|7324.7|7309.7|7324.7|7309.7|7324.6|7309.6|4
1630414200000|2021-08-31 12:50:00|7324.6|7309.6|7323.7|7308.7|7324.6|7309.6|7323|7308|23
1630414500000|2021-08-31 12:55:00|7323.6|7308.6|7322.6|7307.6|7323.6|7308.6|7322.5|7307.5|21
1630414800000|2021-08-31 13:00:00|7322.8|7307.8|7323.3|7308.3|7323.4|7308.4|7322.6|7307.6|36
1630415100000|2021-08-31 13:05:00|7323.4|7308.4|7323|7308|7323.6|7308.6|7322.5|7307.5|21
1630415400000|2021-08-31 13:10:00|7323.4|7308.4|7321.8|7306.8|7323.4|7308.4|7320.4|7305.4|52
1630415700000|2021-08-31 13:15:00|7322|7307|7322.6|7307.6|7322.9|7307.9|7322|7307|7
1630416000000|2021-08-31 13:20:00|7322.5|7307.5|7322.6|7307.6|7322.6|7307.6|7322.3|7307.3|11
1630416300000|2021-08-31 13:25:00|7322.7|7307.7|7322.4|7307.4|7322.7|7307.7|7322.4|7307.4|4
1630416600000|2021-08-31 13:30:00|7322.2|7307.2|7321.4|7306.4|7322.2|7307.2|7321.4|7306.4|6
1630416900000|2021-08-31 13:35:00|7321.5|7306.5|7320.9|7305.9|7321.5|7306.5|7320.9|7305.9|9
1630417200000|2021-08-31 13:40:00|7321|7306|7321.8|7306.8|7321.9|7306.9|7321|7306|23
1630417500000|2021-08-31 13:45:00|7321.9|7306.9|7321.9|7306.9|7322|7307|7321.3|7306.3|17
1630417800000|2021-08-31 13:50:00|7321.8|7306.8|7322.5|7307.5|7322.5|7307.5|7321.7|7306.7|20
1630418100000|2021-08-31 13:55:00|7322.6|7307.6|7323.4|7308.4|7323.7|7308.7|7322.6|7307.6|28
1630418400000|2021-08-31 14:00:00|7323.5|7308.5|7323.3|7308.3|7323.5|7308.5|7322.8|7307.8|29
1630418700000|2021-08-31 14:05:00|7323.2|7308.2|7323.7|7308.7|7323.8|7308.8|7322.8|7307.8|16
1630419000000|2021-08-31 14:10:00|7323.6|7308.6|7323.7|7308.7|7323.7|7308.7|7323.6|7308.6|4
1630419300000|2021-08-31 14:15:00|7323.6|7308.6|7323.6|7308.6|7323.7|7308.7|7322.8|7307.8|21
1630419600000|2021-08-31 14:20:00|7323.7|7308.7|7323.2|7308.2|7323.7|7308.7|7322.8|7307.8|18
1630419900000|2021-08-31 14:25:00|7323.4|7308.4|7324|7309|7324|7309|7323.4|7308.4|8
1630420200000|2021-08-31 14:30:00|7323.9|7308.9|7323.2|7308.2|7324.3|7309.3|7322.8|7307.8|19
1630420500000|2021-08-31 14:35:00|7323.4|7308.4|7322.4|7307.4|7323.6|7308.6|7322.2|7307.2|13
1630420800000|2021-08-31 14:40:00|7322.5|7307.5|7320.4|7305.4|7322.5|7307.5|7320.2|7305.2|31
1630421100000|2021-08-31 14:45:00|7320.6|7305.6|7321.8|7306.8|7321.8|7306.8|7320.6|7305.6|25
1630421400000|2021-08-31 14:50:00|7321.9|7306.9|7323.4|7308.4|7323.7|7308.7|7321.8|7306.8|38
1630421700000|2021-08-31 14:55:00|7323.5|7308.5|7323.6|7308.6|7324|7309|7323.3|7308.3|16
1630422000000|2021-08-31 15:00:00|7323.5|7308.5|7323.9|7308.9|7324.1|7309.1|7323.4|7308.4|16
1630422300000|2021-08-31 15:05:00|7324|7309|7325.4|7310.4|7327|7312|7323.6|7308.6|43
1630422600000|2021-08-31 15:10:00|7325.3|7310.3|7326.8|7311.8|7327.6|7312.6|7324.9|7309.9|52
1630422900000|2021-08-31 15:15:00|7326.7|7311.7|7328.6|7313.6|7329.8|7314.8|7326.3|7311.3|90
1630423200000|2021-08-31 15:20:00|7328.5|7313.5|7327.9|7312.9|7328.5|7313.5|7327.5|7312.5|22
1630423500000|2021-08-31 15:25:00|7327.8|7312.8|7327.7|7312.7|7328.5|7313.5|7325.5|7310.5|47
1630423800000|2021-08-31 15:30:00|7327.8|7312.8|7325.7|7310.7|7327.8|7312.8|7325.7|7310.7|19
1630424100000|2021-08-31 15:35:00|7325.6|7310.6|7325.6|7310.6|7325.7|7310.7|7324.5|7309.5|27
1630424400000|2021-08-31 15:40:00|7325.5|7310.5|7325.9|7310.9|7326.5|7311.5|7325.2|7310.2|27
1630424700000|2021-08-31 15:45:00|7325.8|7310.8|7325.4|7310.4|7326.5|7311.5|7325.2|7310.2|22
1630425000000|2021-08-31 15:50:00|7325.5|7310.5|7326.7|7311.7|7326.7|7311.7|7325.5|7310.5|24
1630425300000|2021-08-31 15:55:00|7326.9|7311.9|7328.9|7313.9|7329.5|7314.5|7326.9|7311.9|44
1630425600000|2021-08-31 16:00:00|7329.1|7314.1|7328.5|7313.5|7329.3|7314.3|7328.5|7313.5|28
1630425900000|2021-08-31 16:05:00|7328.6|7313.6|7328.6|7313.6|7328.8|7313.8|7328.5|7313.5|6
1630426200000|2021-08-31 16:10:00|7328.5|7313.5|7328|7313|7328.6|7313.6|7327.6|7312.6|19
1630426500000|2021-08-31 16:15:00|7328.1|7313.1|7329|7314|7329.1|7314.1|7328.1|7313.1|16
1630426800000|2021-08-31 16:20:00|7328.9|7313.9|7328.9|7313.9|7329.2|7314.2|7328.9|7313.9|8
1630427100000|2021-08-31 16:25:00|7329|7314|7328.6|7313.6|7329|7314|7328.5|7313.5|9
1630427400000|2021-08-31 16:30:00|7328.7|7313.7|7328.4|7313.4|7328.8|7313.8|7328.4|7313.4|8
1630427700000|2021-08-31 16:35:00|7328.5|7313.5|7328.1|7313.1|7328.6|7313.6|7328.1|7313.1|28
1630428000000|2021-08-31 16:40:00|7328.2|7313.2|7332.4|7307.4|7332.4|7313.2|7327.1|7307.3|16
1630428300000|2021-08-31 16:45:00|7332.5|7307.5|7327.3|7312.3|7332.5|7312.7|7327.3|7307.5|6
1630428600000|2021-08-31 16:50:00|7327.4|7312.4|7327.3|7312.3|7327.5|7312.5|7327.3|7312.3|4
1630428900000|2021-08-31 16:55:00|7327.4|7312.4|7327.2|7312.2|7327.8|7312.8|7327.2|7312.2|16
1630429200000|2021-08-31 17:00:00|7327.3|7312.3|7327.2|7312.2|7327.3|7312.3|7327.1|7312.1|8
1630429500000|2021-08-31 17:05:00|7327.3|7312.3|7327.3|7312.3|7327.3|7312.3|7327.2|7312.2|5
1630429800000|2021-08-31 17:10:00|7327.2|7312.2|7327.2|7312.2|7327.3|7312.3|7327.1|7312.1|28
1630430100000|2021-08-31 17:15:00|7327.3|7312.3|7327.5|7312.5|7327.5|7312.5|7327.2|7312.2|7
1630430400000|2021-08-31 17:20:00|7327.7|7312.7|7328.3|7313.3|7328.4|7313.4|7327.7|7312.7|25
1630430700000|2021-08-31 17:25:00|7328.4|7313.4|7328.9|7313.9|7329.2|7314.2|7328.3|7313.3|34
1630431000000|2021-08-31 17:30:00|7328.8|7313.8|7328.4|7313.4|7328.9|7313.9|7328.2|7313.2|26
1630431900000|2021-08-31 17:45:00|7328.6|7313.6|7329|7314|7329|7314|7328.6|7313.6|3
1630432200000|2021-08-31 17:50:00|7328.9|7313.9|7328.9|7313.9|7328.9|7313.9|7328.7|7313.7|5
1630432500000|2021-08-31 17:55:00|7328.7|7313.7|7328.5|7313.5|7328.8|7313.8|7328.5|7313.5|6
1630432800000|2021-08-31 18:00:00|7328.4|7313.4|7328.9|7313.9|7328.9|7313.9|7328.4|7313.4|6
1630433400000|2021-08-31 18:10:00|7329.6|7314.6|7329.3|7314.3|7329.8|7314.8|7329.3|7314.3|10
1630433700000|2021-08-31 18:15:00|7329.4|7314.4|7329.2|7314.2|7334.5|7315|7328.8|7309.4|21
1630435500000|2021-08-31 18:45:00|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|7329.4|7314.4|1
1630436400000|2021-08-31 19:00:00|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|7334.3|7309.3|1
1630436700000|2021-08-31 19:05:00|7334.5|7309.5|7335|7310|7335|7310|7334.5|7309.5|2
1630437000000|2021-08-31 19:10:00|7335.1|7310.1|7335.1|7310.1|7335.1|7310.1|7335|7310|3
1630437600000|2021-08-31 19:20:00|7335|7310|7334.5|7309.5|7335|7310|7334.5|7309.5|5
1630437900000|2021-08-31 19:25:00|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|7329.8|7314.8|1
1630438500000|2021-08-31 19:35:00|7329.6|7314.6|7330.2|7315.2|7330.2|7315.2|7329.5|7314.5|7
1630439100000|2021-08-31 19:45:00|7330.1|7315.1|7329.9|7314.9|7330.1|7315.1|7329.6|7314.6|7
1630439400000|2021-08-31 19:50:00|7330.1|7315.1|7334.8|7309.8|7335|7315.3|7330|7309.7|24
1630439700000|2021-08-31 19:55:00|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|7329.7|7314.7|1
1630459800000|2021-09-01 01:30:00|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|7336.5|7311.5|1
1630460700000|2021-09-01 01:45:00|7336.6|7311.6|7336.5|7311.5|7336.6|7311.6|7336.5|7311.5|2
1630461000000|2021-09-01 01:50:00|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|7336.8|7311.8|1
1630462800000|2021-09-01 02:20:00|7338.9|7313.9|7339|7314|7339.9|7314.9|7338.8|7313.8|6
1630463100000|2021-09-01 02:25:00|7338.9|7313.9|7339|7314|7339|7314|7338.7|7313.7|4
1630463400000|2021-09-01 02:30:00|7339.1|7314.1|7339.2|7314.2|7339.3|7314.3|7339.1|7314.1|4
1630464000000|2021-09-01 02:40:00|7339.5|7314.5|7340.2|7315.2|7342|7317|7339.5|7314.5|10
1630464300000|2021-09-01 02:45:00|7340|7315|7340|7315|7340|7315|7339.9|7314.9|5
1630464600000|2021-09-01 02:50:00|7339.9|7314.9|7339.8|7314.8|7339.9|7314.9|7339.8|7314.8|2
1630464900000|2021-09-01 02:55:00|7338.9|7313.9|7335.9|7310.9|7338.9|7313.9|7335.8|7310.8|20
1630465200000|2021-09-01 03:00:00|7335.8|7310.8|7339.2|7314.2|7339.2|7314.2|7334.4|7309.4|15
1630465500000|2021-09-01 03:05:00|7339.3|7314.3|7339.5|7314.5|7339.6|7314.6|7339.3|7314.3|3
1630465800000|2021-09-01 03:10:00|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|7339.3|7314.3|1
1630466100000|2021-09-01 03:15:00|7338.6|7313.6|7337.8|7312.8|7338.6|7313.6|7336.7|7311.7|12
1630466700000|2021-09-01 03:25:00|7335.7|7310.7|7335.7|7310.7|7335.8|7310.8|7335.5|7310.5|5
1630467000000|2021-09-01 03:30:00|7335.8|7310.8|7334.2|7309.2|7335.8|7310.8|7333.1|7308.1|20
1630467300000|2021-09-01 03:35:00|7329|7314|7330.4|7315.4|7335|7315.4|7328.7|7308.3|53
1630467600000|2021-09-01 03:40:00|7330.5|7315.5|7330.5|7315.5|7330.5|7315.5|7330.2|7315.2|9
1630467900000|2021-09-01 03:45:00|7330.4|7315.4|7329.8|7314.8|7330.8|7315.8|7328.7|7313.7|58
1630468200000|2021-09-01 03:50:00|7330|7315|7330.5|7315.5|7330.8|7315.8|7329.6|7314.6|35
1630468500000|2021-09-01 03:55:00|7330.8|7315.8|7332.2|7317.2|7332.6|7317.6|7330.6|7315.6|35
1630468800000|2021-09-01 04:00:00|7332|7317|7331.9|7316.9|7333.3|7318.3|7331.1|7316.1|65
1630469100000|2021-09-01 04:05:00|7332|7317|7329.2|7314.2|7332|7317|7329|7314|59
1630469400000|2021-09-01 04:10:00|7329.3|7314.3|7331|7316|7331|7316|7328.6|7313.6|36
1630469700000|2021-09-01 04:15:00|7331.1|7316.1|7333.6|7318.6|7335.9|7320.9|7331.1|7316.1|92
1630470000000|2021-09-01 04:20:00|7333.7|7318.7|7333.3|7318.3|7335.3|7320.3|7332.6|7317.6|41
1630470300000|2021-09-01 04:25:00|7333.4|7318.4|7333.7|7318.7|7333.7|7318.7|7333.3|7318.3|24
1630470600000|2021-09-01 04:30:00|7333.9|7318.9|7331.9|7316.9|7334|7319|7330.5|7315.5|65
1630470900000|2021-09-01 04:35:00|7332|7317|7329.7|7314.7|7332|7317|7328.9|7313.9|115
1630471200000|2021-09-01 04:40:00|7329.8|7314.8|7332.1|7317.1|7334.6|7319.6|7329.8|7314.8|110
1630471500000|2021-09-01 04:45:00|7332|7317|7332.8|7317.8|7335.3|7320.3|7332|7317|105
1630471800000|2021-09-01 04:50:00|7332.9|7317.9|7330.7|7315.7|7333.9|7318.9|7330.2|7315.2|122
1630472100000|2021-09-01 04:55:00|7330.4|7315.4|7323.9|7308.9|7331.1|7316.1|7322.9|7307.9|152
1630472400000|2021-09-01 05:00:00|7324|7309|7326.1|7311.1|7326.6|7311.6|7320|7305|268
1630472700000|2021-09-01 05:05:00|7326.2|7311.2|7324.3|7309.3|7326.3|7311.3|7323|7308|146
1630473000000|2021-09-01 05:10:00|7324.4|7309.4|7327.2|7312.2|7328|7313|7323.7|7308.7|95
1630473300000|2021-09-01 05:15:00|7327.4|7312.4|7325.7|7310.7|7327.9|7312.9|7325|7310|97
1630473600000|2021-09-01 05:20:00|7325.6|7310.6|7325.6|7310.6|7326.4|7311.4|7325|7310|58
1630473900000|2021-09-01 05:25:00|7325.7|7310.7|7325.6|7310.6|7327.4|7312.4|7325.6|7310.6|68
1630474200000|2021-09-01 05:30:00|7325.5|7310.5|7325.6|7310.6|7325.7|7310.7|7324.7|7309.7|19
1630474500000|2021-09-01 05:35:00|7325.9|7310.9|7326.5|7311.5|7326.7|7311.7|7324.7|7309.7|67
1630474800000|2021-09-01 05:40:00|7326.7|7311.7|7327.6|7312.6|7328.4|7313.4|7326.7|7311.7|86
1630475100000|2021-09-01 05:45:00|7327.4|7312.4|7329.1|7314.1|7329.7|7314.7|7327|7312|100
1630475400000|2021-09-01 05:50:00|7329.2|7314.2|7328.9|7313.9|7330.5|7315.5|7328.9|7313.9|81
1630475700000|2021-09-01 05:55:00|7328.8|7313.8|7327.8|7312.8|7328.9|7313.9|7327.1|7312.1|69
1630476000000|2021-09-01 06:00:00|7327.7|7312.7|7325.4|7310.4|7327.9|7312.9|7324.7|7309.7|88
1630476300000|2021-09-01 06:05:00|7325.3|7310.3|7326.6|7311.6|7326.8|7311.8|7324.5|7309.5|73
1630476600000|2021-09-01 06:10:00|7326.3|7311.3|7325.9|7310.9|7326.3|7311.3|7325.6|7310.6|44
1630476900000|2021-09-01 06:15:00|7326.3|7311.3|7326.2|7311.2|7326.7|7311.7|7325.9|7310.9|18
1630477200000|2021-09-01 06:20:00|7326.3|7311.3|7325.8|7310.8|7326.5|7311.5|7325.6|7310.6|64
1630477500000|2021-09-01 06:25:00|7325.7|7310.7|7324|7309|7325.8|7310.8|7323.9|7308.9|52
1630477800000|2021-09-01 06:30:00|7323.9|7308.9|7322.8|7307.8|7324.3|7309.3|7320.2|7305.2|122
1630478100000|2021-09-01 06:35:00|7322.6|7307.6|7323.8|7308.8|7324.7|7309.7|7321.1|7306.1|110
1630478400000|2021-09-01 06:40:00|7323.9|7308.9|7327.9|7312.9|7329.9|7314.9|7323.8|7308.8|259
1630478700000|2021-09-01 06:45:00|7328.1|7313.1|7327.6|7312.6|7329.7|7314.7|7326.9|7311.9|69
1630479000000|2021-09-01 06:50:00|7327.7|7312.7|7327.8|7312.8|7328.7|7313.7|7327.3|7312.3|54
1630479300000|2021-09-01 06:55:00|7327.5|7312.5|7326.1|7311.1|7329.2|7314.2|7326.1|7311.1|101
1630479600000|2021-09-01 07:00:00|7326|7311|7325.3|7310.3|7326.6|7311.6|7325.3|7310.3|100
1630479900000|2021-09-01 07:05:00|7325.4|7310.4|7326.6|7311.6|7327.3|7312.3|7325.4|7310.4|66
1630480200000|2021-09-01 07:10:00|7326.7|7311.7|7325.8|7310.8|7327.1|7312.1|7325.6|7310.6|86
1630480500000|2021-09-01 07:15:00|7325.5|7310.5|7324.9|7309.9|7325.6|7310.6|7324.9|7309.9|32
1630480800000|2021-09-01 07:20:00|7325|7310|7328.5|7313.5|7329.7|7314.7|7324.7|7309.7|132
1630481100000|2021-09-01 07:25:00|7328.8|7313.8|7328.7|7313.7|7329.7|7314.7|7328.1|7313.1|75
1630481400000|2021-09-01 07:30:00|7328.8|7313.8|7331.5|7316.5|7332.3|7317.3|7328.2|7313.2|136
1630481700000|2021-09-01 07:35:00|7331.3|7316.3|7331.1|7316.1|7332|7317|7330|7315|111
1630482000000|2021-09-01 07:40:00|7331|7316|7328.8|7313.8|7331.2|7316.2|7327.6|7312.6|77
1630482300000|2021-09-01 07:45:00|7328.9|7313.9|7333.1|7318.1|7335|7320|7328.7|7313.7|103
1630482600000|2021-09-01 07:50:00|7332.9|7317.9|7334.1|7319.1|7334.9|7319.9|7332.9|7317.9|151
1630482900000|2021-09-01 07:55:00|7334.2|7319.2|7334.8|7319.8|7337.5|7322.5|7333.9|7318.9|171
1630483200000|2021-09-01 08:00:00|7335|7320|7334.8|7319.8|7337.7|7322.7|7334.6|7319.6|111
1630483500000|2021-09-01 08:05:00|7334.7|7319.7|7336.1|7321.1|7336.6|7321.6|7334.7|7319.7|50
1630483800000|2021-09-01 08:10:00|7335.5|7320.5|7335.9|7320.9|7336.6|7321.6|7334.9|7319.9|52
1630484100000|2021-09-01 08:15:00|7335.8|7320.8|7333.9|7318.9|7335.8|7320.8|7333.9|7318.9|68
1630484400000|2021-09-01 08:20:00|7334.1|7319.1|7335.2|7320.2|7335.3|7320.3|7332.5|7317.5|47
1630484700000|2021-09-01 08:25:00|7335|7320|7339.4|7324.4|7339.9|7324.9|7335|7320|85
1630485000000|2021-09-01 08:30:00|7339.2|7324.2|7342.8|7327.8|7343.8|7328.8|7338.8|7323.8|113
1630485300000|2021-09-01 08:35:00|7342.7|7327.7|7340.1|7325.1|7342.7|7327.7|7339.9|7324.9|47
1630485600000|2021-09-01 08:40:00|7339.9|7324.9|7339.2|7324.2|7340|7325|7338.7|7323.7|46
1630485900000|2021-09-01 08:45:00|7339.3|7324.3|7340.1|7325.1|7341|7326|7339.2|7324.2|61
1630486200000|2021-09-01 08:50:00|7340|7325|7341.2|7326.2|7341.2|7326.2|7339.2|7324.2|48
1630486500000|2021-09-01 08:55:00|7341.3|7326.3|7342.5|7327.5|7343.4|7328.4|7341|7326|97
1630486800000|2021-09-01 09:00:00|7342.6|7327.6|7343.2|7328.2|7347.4|7329.9|7342.6|7322.3|66
1630487100000|2021-09-01 09:05:00|7343.3|7328.3|7343.1|7328.1|7344.4|7329.4|7342.7|7327.7|68
1630487400000|2021-09-01 09:10:00|7343.3|7328.3|7342.3|7327.3|7343.6|7328.6|7341.9|7326.9|28
1630487700000|2021-09-01 09:15:00|7342.4|7327.4|7342.2|7327.2|7342.7|7327.7|7342|7327|60
1630488000000|2021-09-01 09:20:00|7342.1|7327.1|7341.7|7326.7|7342.3|7327.3|7340.5|7325.5|69
1630488300000|2021-09-01 09:25:00|7341.5|7326.5|7342.4|7327.4|7342.8|7327.8|7340.9|7325.9|36
1630488600000|2021-09-01 09:30:00|7342.8|7327.8|7340|7325|7342.8|7327.8|7339.9|7324.9|70
1630488900000|2021-09-01 09:35:00|7339.5|7324.5|7340.6|7325.6|7341.1|7326.1|7338.6|7323.6|69
1630489200000|2021-09-01 09:40:00|7340.3|7325.3|7338.9|7323.9|7341.1|7326.1|7338.6|7323.6|95
1630489500000|2021-09-01 09:45:00|7338.7|7323.7|7338.1|7323.1|7338.8|7323.8|7336.6|7321.6|91
1630489800000|2021-09-01 09:50:00|7338.6|7323.6|7336.6|7321.6|7338.9|7323.9|7336.4|7321.4|63
1630490100000|2021-09-01 09:55:00|7336.7|7321.7|7337.6|7322.6|7337.8|7322.8|7336.6|7321.6|72
1630490400000|2021-09-01 10:00:00|7337.4|7322.4|7344.5|7319.5|7345.1|7325.1|7336.6|7319.5|42
1630490700000|2021-09-01 10:05:00|7344.4|7319.4|7345.3|7320.3|7345.8|7325.2|7340.2|7319.4|28
1630491000000|2021-09-01 10:10:00|7345.1|7320.1|7339.8|7324.8|7345.3|7325|7339.3|7319.7|12
1630491300000|2021-09-01 10:15:00|7339.5|7324.5|7339.3|7324.3|7339.5|7324.5|7339.3|7324.3|2
1630491600000|2021-09-01 10:20:00|7339.6|7324.6|7339.1|7324.1|7339.8|7324.8|7339|7324|6
1630491900000|2021-09-01 10:25:00|7339.2|7324.2|7338.5|7323.5|7339.5|7324.5|7338.4|7323.4|25
1630492200000|2021-09-01 10:30:00|7338.4|7323.4|7338.8|7323.8|7343.8|7324.1|7338.4|7318.7|17
1630492500000|2021-09-01 10:35:00|7338.9|7323.9|7338.6|7323.6|7338.9|7323.9|7338.2|7323.2|34
1630492800000|2021-09-01 10:40:00|7338.5|7323.5|7338|7323|7338.5|7323.5|7337.7|7322.7|15
1630493100000|2021-09-01 10:45:00|7338.1|7323.1|7336.8|7321.8|7338.1|7323.1|7336.7|7321.7|51
1630493400000|2021-09-01 10:50:00|7336.6|7321.6|7336.8|7321.8|7337.4|7322.4|7336.6|7321.6|52
1630493700000|2021-09-01 10:55:00|7336.7|7321.7|7336.5|7321.5|7336.8|7321.8|7336.2|7321.2|37
1630494000000|2021-09-01 11:00:00|7336.3|7321.3|7337.1|7322.1|7337.3|7322.3|7336.3|7321.3|34
1630494300000|2021-09-01 11:05:00|7337.2|7322.2|7338.6|7323.6|7338.6|7323.6|7337.1|7322.1|56
1630494600000|2021-09-01 11:10:00|7338.7|7323.7|7338.4|7323.4|7339|7324|7338.3|7323.3|15
1630494900000|2021-09-01 11:15:00|7338.5|7323.5|7338.5|7323.5|7339.1|7324.1|7338|7323|47
1630495200000|2021-09-01 11:20:00|7338.3|7323.3|7338.5|7323.5|7338.6|7323.6|7338|7323|61
1630495500000|2021-09-01 11:25:00|7338.4|7323.4|7338.7|7323.7|7339|7324|7338.4|7323.4|21
1630495800000|2021-09-01 11:30:00|7338.6|7323.6|7339|7324|7339|7324|7338.6|7323.6|4
1630496100000|2021-09-01 11:35:00|7338.7|7323.7|7338.7|7323.7|7338.8|7323.8|7338.7|7323.7|3
1630496400000|2021-09-01 11:40:00|7338.5|7323.5|7342.2|7317.2|7342.2|7323.5|7335.7|7315.4|26
1630496700000|2021-09-01 11:45:00|7342.3|7317.3|7342.2|7317.2|7342.3|7317.3|7342.1|7317.1|5
1630497000000|2021-09-01 11:50:00|7342.3|7317.3|7337.7|7322.7|7343.1|7323.6|7337.7|7317.3|28
1630497300000|2021-09-01 11:55:00|7337.8|7322.8|7337.6|7322.6|7337.8|7322.8|7337.6|7322.6|4
1630497600000|2021-09-01 12:00:00|7337.5|7322.5|7338.6|7323.6|7338.6|7323.6|7337.4|7322.4|25
1630497900000|2021-09-01 12:05:00|7338.5|7323.5|7338.6|7323.6|7338.6|7323.6|7338.5|7323.5|2
1630498200000|2021-09-01 12:10:00|7337.8|7322.8|7337.7|7322.7|7338.2|7323.2|7336.8|7321.8|26
1630498500000|2021-09-01 12:15:00|7337.6|7322.6|7335.2|7320.2|7337.7|7322.7|7333.1|7318.1|74
1630498800000|2021-09-01 12:20:00|7335|7320|7337.5|7322.5|7337.7|7322.7|7335|7320|37
1630499100000|2021-09-01 12:25:00|7342.4|7317.4|7336|7321|7342.4|7322.8|7336|7317.2|17
1630499400000|2021-09-01 12:30:00|7336.2|7321.2|7334.4|7319.4|7336.7|7321.7|7333.7|7318.7|50
1630499700000|2021-09-01 12:35:00|7334.3|7319.3|7333.1|7318.1|7334.3|7319.3|7333|7318|17
1630500000000|2021-09-01 12:40:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.7|7317.7|29
1630500300000|2021-09-01 12:45:00|7333|7318|7330.9|7315.9|7333|7318|7330.8|7315.8|40
1630500600000|2021-09-01 12:50:00|7330.8|7315.8|7331.8|7316.8|7337.1|7317.6|7330.8|7312|34
1630500900000|2021-09-01 12:55:00|7332|7317|7332.1|7317.1|7332.2|7317.2|7330.6|7315.6|34
1630501200000|2021-09-01 13:00:00|7332|7317|7332.6|7317.6|7332.8|7317.8|7331.9|7316.9|37
1630501500000|2021-09-01 13:05:00|7332.5|7317.5|7331.4|7316.4|7332.8|7317.8|7329.8|7314.8|51
1630501800000|2021-09-01 13:10:00|7331.2|7316.2|7332|7317|7332.9|7317.9|7331.1|7316.1|47
1630502100000|2021-09-01 13:15:00|7331.9|7316.9|7330.9|7315.9|7331.9|7316.9|7330.8|7315.8|19
1630502400000|2021-09-01 13:20:00|7331|7316|7331.4|7316.4|7332|7317|7330.9|7315.9|18
1630502700000|2021-09-01 13:25:00|7331.3|7316.3|7331.3|7316.3|7332.9|7317.9|7331.2|7316.2|44
1630503000000|2021-09-01 13:30:00|7331.2|7316.2|7330.8|7315.8|7331.3|7316.3|7330.4|7315.4|43
1630503300000|2021-09-01 13:35:00|7330.7|7315.7|7329.9|7314.9|7330.8|7315.8|7329.6|7314.6|19
1630503600000|2021-09-01 13:40:00|7329.6|7314.6|7330|7315|7330.2|7315.2|7329.3|7314.3|18
1630503900000|2021-09-01 13:45:00|7330.1|7315.1|7330.9|7315.9|7331.1|7316.1|7330.1|7315.1|44
1630504200000|2021-09-01 13:50:00|7331|7316|7331.7|7316.7|7331.9|7316.9|7329.9|7314.9|26
1630504500000|2021-09-01 13:55:00|7331.6|7316.6|7331.8|7316.8|7331.8|7316.8|7331.6|7316.6|8
1630504800000|2021-09-01 14:00:00|7331.6|7316.6|7331.8|7316.8|7331.9|7316.9|7331.6|7316.6|11
1630505100000|2021-09-01 14:05:00|7331.7|7316.7|7331.8|7316.8|7332.7|7317.7|7331.5|7316.5|60
1630505400000|2021-09-01 14:10:00|7331.7|7316.7|7332.8|7317.8|7333.1|7318.1|7331.7|7316.7|33
1630505700000|2021-09-01 14:15:00|7333|7318|7332.9|7317.9|7333.1|7318.1|7332.8|7317.8|10
1630506000000|2021-09-01 14:20:00|7333|7318|7332.8|7317.8|7333.3|7318.3|7332.6|7317.6|72
1630506300000|2021-09-01 14:25:00|7333|7318|7331.5|7316.5|7333.1|7318.1|7331.5|7316.5|41
1630506600000|2021-09-01 14:30:00|7331.6|7316.6|7331.1|7316.1|7332.9|7317.9|7330.8|7315.8|39
1630506900000|2021-09-01 14:35:00|7331|7316|7329.9|7314.9|7331|7316|7328.7|7313.7|27
1630507200000|2021-09-01 14:40:00|7329.8|7314.8|7327.6|7312.6|7329.8|7314.8|7326.2|7311.2|67
1630507500000|2021-09-01 14:45:00|7327.3|7312.3|7328.6|7313.6|7329.9|7314.9|7327.2|7312.2|49
1630507800000|2021-09-01 14:50:00|7328.5|7313.5|7325.1|7310.1|7328.5|7313.5|7324.9|7309.9|54
1630508100000|2021-09-01 14:55:00|7325|7310|7327.4|7312.4|7333.6|7313.8|7325|7308.4|89
1630508400000|2021-09-01 15:00:00|7327.5|7312.5|7329.8|7314.8|7330.1|7315.1|7327.2|7312.2|94
1630508700000|2021-09-01 15:05:00|7329.9|7314.9|7330.4|7315.4|7330.9|7315.9|7328.9|7313.9|53
1630509000000|2021-09-01 15:10:00|7330.5|7315.5|7330|7315|7330.6|7315.6|7329.5|7314.5|16
1630509300000|2021-09-01 15:15:00|7329.9|7314.9|7330|7315|7330.1|7315.1|7329.5|7314.5|14
1630509600000|2021-09-01 15:20:00|7330.1|7315.1|7330.3|7315.3|7330.5|7315.5|7329.8|7314.8|12
1630509900000|2021-09-01 15:25:00|7330.4|7315.4|7329.4|7314.4|7330.4|7315.4|7329.4|7314.4|8
1630510200000|2021-09-01 15:30:00|7329.5|7314.5|7328.9|7313.9|7329.5|7314.5|7328.4|7313.4|13
1630510500000|2021-09-01 15:35:00|7328.8|7313.8|7329.1|7314.1|7329.5|7314.5|7328.7|7313.7|18
1630510800000|2021-09-01 15:40:00|7329.2|7314.2|7328.5|7313.5|7329.3|7314.3|7328.5|7313.5|13
1630511100000|2021-09-01 15:45:00|7328.4|7313.4|7327|7312|7328.4|7313.4|7326.6|7311.6|29
1630511400000|2021-09-01 15:50:00|7326.3|7311.3|7325.7|7310.7|7326.5|7311.5|7325.6|7310.6|12
1630511700000|2021-09-01 15:55:00|7325.8|7310.8|7325.5|7310.5|7325.9|7310.9|7325.5|7310.5|25
1630512000000|2021-09-01 16:00:00|7325.4|7310.4|7325.6|7310.6|7325.6|7310.6|7325.4|7310.4|13
1630512300000|2021-09-01 16:05:00|7325.7|7310.7|7325|7310|7325.7|7310.7|7324.9|7309.9|26
1630512600000|2021-09-01 16:10:00|7324.4|7309.4|7323.5|7308.5|7324.4|7309.4|7322|7307|24
1630512900000|2021-09-01 16:15:00|7323.6|7308.6|7322.4|7307.4|7323.8|7308.8|7322.2|7307.2|14
1630513200000|2021-09-01 16:20:00|7322.2|7307.2|7324|7309|7324.3|7309.3|7322.1|7307.1|21
1630513500000|2021-09-01 16:25:00|7324.1|7309.1|7323.3|7308.3|7324.1|7309.1|7322.9|7307.9|14
1630513800000|2021-09-01 16:30:00|7323.4|7308.4|7323.8|7308.8|7328.3|7308.9|7322.7|7303.1|48
1630514100000|2021-09-01 16:35:00|7323.6|7308.6|7323.7|7308.7|7328.7|7308.9|7323.6|7303.3|31
1630514400000|2021-09-01 16:40:00|7323.9|7308.9|7323.9|7308.9|7324.2|7309.2|7323.6|7308.6|30
1630514700000|2021-09-01 16:45:00|7324.1|7309.1|7323.9|7308.9|7329.3|7309.1|7323.9|7303.9|19
1630515000000|2021-09-01 16:50:00|7329.1|7304.1|7329.9|7304.9|7330.1|7309.2|7323.9|7303.9|39
1630515300000|2021-09-01 16:55:00|7330|7305|7329.9|7304.9|7330.4|7309.8|7324.6|7304.5|20
1630515600000|2021-09-01 17:00:00|7329.8|7304.8|7324.7|7309.7|7330.5|7310.2|7324.7|7304.6|19
1630515900000|2021-09-01 17:05:00|7324.6|7309.6|7329.7|7304.7|7329.9|7309.7|7324.6|7304.6|29
1630516200000|2021-09-01 17:10:00|7329.8|7304.8|7324.6|7309.6|7329.9|7309.7|7324.6|7304.4|20
1630516500000|2021-09-01 17:15:00|7329.8|7304.8|7330.2|7305.2|7330.2|7309.6|7324.6|7304.8|5
1630517400000|2021-09-01 17:30:00|7330.4|7305.4|7324.6|7309.6|7330.4|7309.7|7324.5|7304.6|15
1630517700000|2021-09-01 17:35:00|7324.5|7309.5|7329.8|7304.8|7329.8|7309.8|7324.5|7304.7|25
1630518000000|2021-09-01 17:40:00|7325.5|7310.5|7331.8|7306.8|7331.8|7311.6|7325.5|7305.4|17
1630518300000|2021-09-01 17:45:00|7331.6|7306.6|7331.4|7306.4|7331.6|7311.2|7326.2|7306|10
1630518600000|2021-09-01 17:50:00|7331|7306|7332|7307|7332|7307|7331|7306|6
1630518900000|2021-09-01 17:55:00|7327.5|7312.5|7333|7308|7333|7312.9|7327.5|7307.6|10
1630519200000|2021-09-01 18:00:00|7327.3|7312.3|7332|7307|7332|7312.3|7327.3|7307|2
1630519800000|2021-09-01 18:10:00|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|7327.2|7312.2|1
1630520100000|2021-09-01 18:15:00|7327.3|7312.3|7328.4|7313.4|7328.5|7313.5|7327.3|7312.3|7
1630520400000|2021-09-01 18:20:00|7328.3|7313.3|7326|7311|7331.6|7313.5|7325.4|7306.6|18
1630520700000|2021-09-01 18:25:00|7325.8|7310.8|7326.4|7311.4|7326.4|7311.4|7325.5|7310.5|4
1630521900000|2021-09-01 18:45:00|7326.9|7311.9|7333.4|7308.4|7333.4|7313.5|7326.9|7308.2|16
1630522200000|2021-09-01 18:50:00|7333.2|7308.2|7333.4|7308.4|7333.4|7308.4|7333.2|7308.2|2
1630522500000|2021-09-01 18:55:00|7327.2|7312.2|7330.4|7305.4|7331.1|7312.2|7325.6|7305.4|12
1630522800000|2021-09-01 19:00:00|7330.3|7305.3|7325.6|7310.6|7330.5|7310.6|7325.5|7305.3|5
1630523100000|2021-09-01 19:05:00|7325.7|7310.7|7325.4|7310.4|7325.7|7310.7|7325.4|7310.4|4
1630523400000|2021-09-01 19:10:00|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|7330.3|7305.3|1
1630523700000|2021-09-01 19:15:00|7330.2|7305.2|7325.5|7310.5|7330.2|7311.4|7325.2|7305.1|15
1630524300000|2021-09-01 19:25:00|7325.7|7310.7|7331.7|7306.7|7331.9|7311.4|7325.3|7306.7|15
1630546200000|2021-09-02 01:30:00|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|7333.1|7308.1|1
1630546500000|2021-09-02 01:35:00|7332.1|7307.1|7333.1|7308.1|7333.1|7308.1|7332.1|7307.1|3
1630548600000|2021-09-02 02:10:00|7333.2|7308.2|7333.3|7308.3|7333.3|7308.3|7333.2|7308.2|2
1630548900000|2021-09-02 02:15:00|7333.4|7308.4|7335|7310|7336.2|7311.2|7333.1|7308.1|17
1630550400000|2021-09-02 02:40:00|7335.3|7310.3|7335.1|7310.1|7338.2|7313.2|7334.1|7309.1|18
1630550700000|2021-09-02 02:45:00|7335.6|7310.6|7338.1|7313.1|7338.1|7313.1|7335.6|7310.6|8
1630551000000|2021-09-02 02:50:00|7339.1|7314.1|7341.6|7316.6|7341.6|7316.6|7339|7314|14
1630551300000|2021-09-02 02:55:00|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|7340.1|7315.1|1
1630551600000|2021-09-02 03:00:00|7339.8|7314.8|7339.3|7314.3|7339.8|7314.8|7339.3|7314.3|2
1630552200000|2021-09-02 03:10:00|7339.6|7314.6|7339.5|7314.5|7339.6|7314.6|7339.5|7314.5|2
1630552500000|2021-09-02 03:15:00|7338.8|7313.8|7339.4|7314.4|7339.4|7314.4|7338.8|7313.8|3
1630552800000|2021-09-02 03:20:00|7339.6|7314.6|7340.1|7315.1|7340.1|7315.1|7339.6|7314.6|3
1630553400000|2021-09-02 03:30:00|7339.7|7314.7|7339.7|7314.7|7339.9|7314.9|7338.2|7313.2|17
1630553700000|2021-09-02 03:35:00|7334.9|7319.9|7335.6|7320.6|7341.2|7320.9|7334.9|7314.5|50
1630554000000|2021-09-02 03:40:00|7335.3|7320.3|7334|7319|7335.3|7320.3|7333.8|7318.8|26
1630554300000|2021-09-02 03:45:00|7334.4|7319.4|7333.9|7318.9|7334.4|7319.4|7333.7|7318.7|24
1630554600000|2021-09-02 03:50:00|7333.8|7318.8|7332|7317|7333.8|7318.8|7331.8|7316.8|47
1630554900000|2021-09-02 03:55:00|7331.9|7316.9|7332.1|7317.1|7332.2|7317.2|7330.8|7315.8|29
1630555200000|2021-09-02 04:00:00|7332.2|7317.2|7333.2|7318.2|7333.3|7318.3|7331.2|7316.2|24
1630555500000|2021-09-02 04:05:00|7333.1|7318.1|7330.6|7315.6|7334|7319|7330.5|7315.5|54
1630555800000|2021-09-02 04:10:00|7330.5|7315.5|7330.5|7315.5|7331.6|7316.6|7330.2|7315.2|39
1630556100000|2021-09-02 04:15:00|7330.8|7315.8|7330.6|7315.6|7331.4|7316.4|7330.6|7315.6|34
1630556400000|2021-09-02 04:20:00|7330.5|7315.5|7331.4|7316.4|7331.4|7316.4|7330.1|7315.1|25
1630556700000|2021-09-02 04:25:00|7331.5|7316.5|7334.4|7319.4|7334.4|7319.4|7331.4|7316.4|50
1630557000000|2021-09-02 04:30:00|7334.2|7319.2|7331.7|7316.7|7334.2|7319.2|7331.6|7316.6|80
1630557300000|2021-09-02 04:35:00|7331.6|7316.6|7336.1|7321.1|7336.5|7321.5|7331.6|7316.6|99
1630557600000|2021-09-02 04:40:00|7336|7321|7336.9|7321.9|7339.9|7324.9|7336|7321|136
1630557900000|2021-09-02 04:45:00|7337.3|7322.3|7338.8|7323.8|7338.9|7323.9|7336.8|7321.8|62
1630558200000|2021-09-02 04:50:00|7338.4|7323.4|7339.7|7324.7|7340|7325|7338.2|7323.2|74
1630558500000|2021-09-02 04:55:00|7339.9|7324.9|7337.7|7322.7|7340|7325|7337.6|7322.6|99
1630558800000|2021-09-02 05:00:00|7337.6|7322.6|7335.1|7320.1|7338|7323|7335|7320|78
1630559100000|2021-09-02 05:05:00|7334.8|7319.8|7337.2|7312.2|7339.5|7319.8|7334|7311.8|93
1630559400000|2021-09-02 05:10:00|7337.4|7312.4|7334.8|7319.8|7337.4|7320.4|7332.9|7312.2|84
1630559700000|2021-09-02 05:15:00|7334.7|7319.7|7336.6|7321.6|7336.6|7321.6|7334.1|7319.1|85
1630560000000|2021-09-02 05:20:00|7336.7|7321.7|7334.5|7319.5|7337.2|7322.2|7334.4|7319.4|75
1630560300000|2021-09-02 05:25:00|7334.7|7319.7|7335.3|7320.3|7335.9|7320.9|7334.7|7319.7|56
1630560600000|2021-09-02 05:30:00|7335|7320|7332.1|7317.1|7335.3|7320.3|7332.1|7317.1|65
1630560900000|2021-09-02 05:35:00|7332.4|7317.4|7329.8|7314.8|7332.5|7317.5|7329.8|7314.8|90
1630561200000|2021-09-02 05:40:00|7329.2|7314.2|7329.1|7314.1|7334.6|7317.2|7327.8|7309.6|145
1630561500000|2021-09-02 05:45:00|7328.9|7313.9|7327.1|7312.1|7329.5|7314.5|7325.5|7310.5|125
1630561800000|2021-09-02 05:50:00|7326.6|7311.6|7326.5|7311.5|7327|7312|7324.9|7309.9|73
1630562100000|2021-09-02 05:55:00|7326.6|7311.6|7327.5|7312.5|7329.4|7314.4|7326.1|7311.1|126
1630562400000|2021-09-02 06:00:00|7327.6|7312.6|7326.6|7311.6|7328|7313|7326.1|7311.1|89
1630562700000|2021-09-02 06:05:00|7326.7|7311.7|7328.3|7313.3|7332.2|7313.5|7326.6|7307.2|97
1630563000000|2021-09-02 06:10:00|7328.4|7313.4|7326.7|7311.7|7328.4|7313.4|7326.4|7311.4|67
1630563300000|2021-09-02 06:15:00|7326.5|7311.5|7325.4|7310.4|7326.8|7311.8|7325.2|7310.2|70
1630563600000|2021-09-02 06:20:00|7325.5|7310.5|7325.2|7310.2|7326.5|7311.5|7324.9|7309.9|65
1630563900000|2021-09-02 06:25:00|7325.3|7310.3|7326.9|7311.9|7327.1|7312.1|7323.1|7308.1|78
1630564200000|2021-09-02 06:30:00|7327|7312|7326.5|7311.5|7327.7|7312.7|7326|7311|53
1630564500000|2021-09-02 06:35:00|7326.4|7311.4|7324.8|7309.8|7326.6|7311.6|7324.7|7309.7|79
1630564800000|2021-09-02 06:40:00|7324.7|7309.7|7326|7311|7326.2|7311.2|7324.4|7309.4|40
1630565100000|2021-09-02 06:45:00|7325.9|7310.9|7325.4|7310.4|7325.9|7310.9|7324.4|7309.4|38
1630565400000|2021-09-02 06:50:00|7325.5|7310.5|7324.5|7309.5|7325.6|7310.6|7323.8|7308.8|78
1630565700000|2021-09-02 06:55:00|7324.6|7309.6|7325|7310|7326.3|7311.3|7324.4|7309.4|63
1630566000000|2021-09-02 07:00:00|7324.8|7309.8|7324.8|7309.8|7325.8|7310.8|7323.4|7308.4|99
1630566300000|2021-09-02 07:05:00|7325.1|7310.1|7327.3|7312.3|7327.3|7312.3|7323.6|7308.6|62
1630566600000|2021-09-02 07:10:00|7328.1|7313.1|7334.6|7319.6|7334.9|7319.9|7328.1|7313.1|184
1630566900000|2021-09-02 07:15:00|7334.5|7319.5|7338.5|7323.5|7338.7|7323.7|7333.4|7318.4|120
1630567200000|2021-09-02 07:20:00|7338.4|7323.4|7339.1|7324.1|7339.3|7324.3|7336.4|7321.4|136
1630567500000|2021-09-02 07:25:00|7339|7324|7337|7322|7339.2|7324.2|7336.6|7321.6|119
1630567800000|2021-09-02 07:30:00|7337.1|7322.1|7335.3|7320.3|7337.9|7322.9|7334.4|7319.4|93
1630568100000|2021-09-02 07:35:00|7335.5|7320.5|7335.6|7320.6|7335.7|7320.7|7334.6|7319.6|59
1630568400000|2021-09-02 07:40:00|7335.8|7320.8|7336.5|7321.5|7336.6|7321.6|7335.5|7320.5|54
1630568700000|2021-09-02 07:45:00|7336.6|7321.6|7336.9|7321.9|7338.2|7323.2|7336|7321|84
1630569000000|2021-09-02 07:50:00|7337.2|7322.2|7334.2|7319.2|7337.2|7322.2|7333.9|7318.9|69
1630569300000|2021-09-02 07:55:00|7334.1|7319.1|7334|7319|7335.2|7320.2|7333.3|7318.3|122
1630569600000|2021-09-02 08:00:00|7334.1|7319.1|7335|7320|7335.8|7320.8|7333.5|7318.5|124
1630569900000|2021-09-02 08:05:00|7334.3|7319.3|7333.9|7318.9|7336|7321|7333.9|7318.9|65
1630570200000|2021-09-02 08:10:00|7334|7319|7335.7|7320.7|7335.8|7320.8|7334|7319|36
1630570500000|2021-09-02 08:15:00|7335.5|7320.5|7335.1|7320.1|7335.7|7320.7|7334.9|7319.9|49
1630570800000|2021-09-02 08:20:00|7335.2|7320.2|7333.6|7318.6|7335.4|7320.4|7333|7318|80
1630571100000|2021-09-02 08:25:00|7333.7|7318.7|7333.2|7318.2|7334.4|7319.4|7332.6|7317.6|53
1630571400000|2021-09-02 08:30:00|7333|7318|7333.7|7318.7|7333.7|7318.7|7332.9|7317.9|14
1630571700000|2021-09-02 08:35:00|7333.6|7318.6|7334.1|7319.1|7334.6|7319.6|7333.4|7318.4|68
1630572000000|2021-09-02 08:40:00|7334|7319|7334.1|7319.1|7339.2|7320.1|7333.5|7314.2|102
1630572300000|2021-09-02 08:45:00|7334|7319|7334.1|7319.1|7334.5|7319.5|7333.4|7318.4|33
1630572600000|2021-09-02 08:50:00|7334|7319|7334.4|7319.4|7334.4|7319.4|7333.6|7318.6|36
1630572900000|2021-09-02 08:55:00|7334.5|7319.5|7333.5|7318.5|7334.5|7319.5|7333.3|7318.3|49
1630573200000|2021-09-02 09:00:00|7333.4|7318.4|7332.3|7317.3|7333.6|7318.6|7331.9|7316.9|62
1630573500000|2021-09-02 09:05:00|7332.4|7317.4|7331.5|7316.5|7332.6|7317.6|7331.4|7316.4|59
1630573800000|2021-09-02 09:10:00|7331.7|7316.7|7334.3|7319.3|7334.3|7319.3|7331.5|7316.5|42
1630574100000|2021-09-02 09:15:00|7334.4|7319.4|7335.1|7320.1|7335.6|7320.6|7334.4|7319.4|52
1630574400000|2021-09-02 09:20:00|7335.2|7320.2|7336.9|7321.9|7337.1|7322.1|7335.1|7320.1|34
1630574700000|2021-09-02 09:25:00|7336.8|7321.8|7339.3|7324.3|7339.7|7324.7|7336.4|7321.4|113
1630575000000|2021-09-02 09:30:00|7339.6|7324.6|7338.9|7323.9|7344.7|7326.3|7338.9|7319.1|70
1630575300000|2021-09-02 09:35:00|7339|7324|7337.8|7322.8|7339.1|7324.1|7337.7|7322.7|27
1630575600000|2021-09-02 09:40:00|7337.9|7322.9|7338.3|7323.3|7338.7|7323.7|7337.8|7322.8|16
1630575900000|2021-09-02 09:45:00|7338.2|7323.2|7336.4|7321.4|7343.4|7323.3|7336.4|7318.2|68
1630576200000|2021-09-02 09:50:00|7336.5|7321.5|7336.1|7321.1|7336.5|7321.5|7335.1|7320.1|28
1630576500000|2021-09-02 09:55:00|7335.9|7320.9|7335.2|7320.2|7336.2|7321.2|7334.4|7319.4|37
1630576800000|2021-09-02 10:00:00|7335.1|7320.1|7333.5|7318.5|7335.1|7320.1|7332.7|7317.7|54
1630577100000|2021-09-02 10:05:00|7333.6|7318.6|7334.5|7319.5|7334.9|7319.9|7333.5|7318.5|31
1630577400000|2021-09-02 10:10:00|7334.4|7319.4|7334.3|7319.3|7334.5|7319.5|7333.9|7318.9|21
1630577700000|2021-09-02 10:15:00|7334.4|7319.4|7334.4|7319.4|7334.5|7319.5|7334.1|7319.1|19
1630578000000|2021-09-02 10:20:00|7334.5|7319.5|7334.6|7319.6|7334.6|7319.6|7334.4|7319.4|14
1630578300000|2021-09-02 10:25:00|7334.2|7319.2|7333.3|7318.3|7334.2|7319.2|7333.2|7318.2|30
1630578600000|2021-09-02 10:30:00|7333.6|7318.6|7332.9|7317.9|7333.6|7318.6|7332.9|7317.9|29
1630578900000|2021-09-02 10:35:00|7332.8|7317.8|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|14
1630579200000|2021-09-02 10:40:00|7332.5|7317.5|7332.3|7317.3|7332.6|7317.6|7332.1|7317.1|33
1630579500000|2021-09-02 10:45:00|7332.2|7317.2|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|10
1630579800000|2021-09-02 10:50:00|7332.2|7317.2|7332.2|7317.2|7332.3|7317.3|7332.2|7317.2|5
1630580100000|2021-09-02 10:55:00|7332|7317|7331.8|7316.8|7332|7317|7331.7|7316.7|17
1630580400000|2021-09-02 11:00:00|7331.9|7316.9|7332.2|7317.2|7332.3|7317.3|7331.6|7316.6|42
1630580700000|2021-09-02 11:05:00|7332.1|7317.1|7331.9|7316.9|7332.2|7317.2|7331.8|7316.8|20
1630581000000|2021-09-02 11:10:00|7332.2|7317.2|7332.4|7317.4|7332.6|7317.6|7331.5|7316.5|28
1630581300000|2021-09-02 11:15:00|7332.3|7317.3|7332.5|7317.5|7332.7|7317.7|7332.2|7317.2|34
1630581600000|2021-09-02 11:20:00|7332.4|7317.4|7332.3|7317.3|7332.4|7317.4|7332.2|7317.2|22
1630581900000|2021-09-02 11:25:00|7332.2|7317.2|7332.3|7317.3|7332.9|7317.9|7332.2|7317.2|85
1630582200000|2021-09-02 11:30:00|7332.2|7317.2|7332.1|7317.1|7332.3|7317.3|7332.1|7317.1|4
1630582500000|2021-09-02 11:35:00|7331.9|7316.9|7332.1|7317.1|7332.1|7317.1|7331.5|7316.5|5
1630582800000|2021-09-02 11:40:00|7332.2|7317.2|7337.8|7312.8|7337.8|7317.7|7332.1|7312.6|10
1630583100000|2021-09-02 11:45:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.5|7317.5|2
1630583400000|2021-09-02 11:50:00|7332.6|7317.6|7331.7|7316.7|7332.7|7317.7|7331.6|7316.6|20
1630583700000|2021-09-02 11:55:00|7332|7317|7331.7|7316.7|7332|7317|7331.7|7316.7|2
1630584000000|2021-09-02 12:00:00|7331.6|7316.6|7331.4|7316.4|7331.8|7316.8|7331.4|7316.4|10
1630584300000|2021-09-02 12:05:00|7331.3|7316.3|7331.2|7316.2|7331.3|7316.3|7331.2|7316.2|2
1630584600000|2021-09-02 12:10:00|7331.5|7316.5|7333.2|7318.2|7333.3|7318.3|7331.5|7316.5|16
1630584900000|2021-09-02 12:15:00|7333|7318|7333.5|7318.5|7333.7|7318.7|7333|7318|8
1630585200000|2021-09-02 12:20:00|7333.6|7318.6|7334.6|7319.6|7334.7|7319.7|7333.6|7318.6|35
1630585500000|2021-09-02 12:25:00|7334.7|7319.7|7334.9|7319.9|7335.1|7320.1|7334.6|7319.6|18
1630585800000|2021-09-02 12:30:00|7334.8|7319.8|7334|7319|7334.9|7319.9|7333.6|7318.6|40
1630586100000|2021-09-02 12:35:00|7334.2|7319.2|7334.2|7319.2|7334.7|7319.7|7334|7319|26
1630586400000|2021-09-02 12:40:00|7334.3|7319.3|7333.3|7318.3|7334.7|7319.7|7333.3|7318.3|22
1630586700000|2021-09-02 12:45:00|7333.4|7318.4|7333.2|7318.2|7333.6|7318.6|7333|7318|45
1630587000000|2021-09-02 12:50:00|7333.3|7318.3|7333|7318|7333.4|7318.4|7332.8|7317.8|12
1630587300000|2021-09-02 12:55:00|7332.9|7317.9|7333.2|7318.2|7333.3|7318.3|7332.9|7317.9|18
1630587600000|2021-09-02 13:00:00|7332.9|7317.9|7333.3|7318.3|7333.4|7318.4|7332.9|7317.9|16
1630587900000|2021-09-02 13:05:00|7333.2|7318.2|7333.6|7318.6|7333.6|7318.6|7333.2|7318.2|10
1630588200000|2021-09-02 13:10:00|7333.7|7318.7|7334.2|7319.2|7335.8|7320.8|7333.5|7318.5|36
1630588500000|2021-09-02 13:15:00|7334.1|7319.1|7334|7319|7334.1|7319.1|7334|7319|2
1630588800000|2021-09-02 13:20:00|7333.5|7318.5|7332|7317|7333.5|7318.5|7332|7317|16
1630589100000|2021-09-02 13:25:00|7332.1|7317.1|7331.7|7316.7|7332.5|7317.5|7331.7|7316.7|9
1630589400000|2021-09-02 13:30:00|7331.8|7316.8|7330.3|7315.3|7331.8|7316.8|7329.7|7314.7|60
1630589700000|2021-09-02 13:35:00|7330.4|7315.4|7331.8|7316.8|7332.1|7317.1|7330.4|7315.4|24
1630590000000|2021-09-02 13:40:00|7331.7|7316.7|7329.7|7314.7|7331.8|7316.8|7329.6|7314.6|21
1630590300000|2021-09-02 13:45:00|7330|7315|7328.9|7313.9|7330|7315|7328|7313|34
1630590600000|2021-09-02 13:50:00|7329|7314|7329.8|7314.8|7329.8|7314.8|7329|7314|18
1630590900000|2021-09-02 13:55:00|7329.9|7314.9|7330.1|7315.1|7330.1|7315.1|7329.8|7314.8|8
1630591200000|2021-09-02 14:00:00|7329.9|7314.9|7333|7318|7333|7318|7329.9|7314.9|43
1630591500000|2021-09-02 14:05:00|7332.9|7317.9|7332.1|7317.1|7332.9|7317.9|7331.9|7316.9|28
1630591800000|2021-09-02 14:10:00|7332.2|7317.2|7332|7317|7332.4|7317.4|7332|7317|22
1630592100000|2021-09-02 14:15:00|7331.6|7316.6|7332.7|7317.7|7333.3|7318.3|7331.5|7316.5|23
1630592400000|2021-09-02 14:20:00|7332.6|7317.6|7332.4|7317.4|7334|7319|7332.4|7317.4|30
1630592700000|2021-09-02 14:25:00|7332.3|7317.3|7331|7316|7332.4|7317.4|7330.1|7315.1|45
1630593000000|2021-09-02 14:30:00|7331.1|7316.1|7331.9|7316.9|7331.9|7316.9|7330.7|7315.7|36
1630593300000|2021-09-02 14:35:00|7331.8|7316.8|7330.4|7315.4|7331.8|7316.8|7329.6|7314.6|36
1630593600000|2021-09-02 14:40:00|7330.5|7315.5|7330.1|7315.1|7330.6|7315.6|7329.7|7314.7|22
1630593900000|2021-09-02 14:45:00|7330.2|7315.2|7329.8|7314.8|7330.2|7315.2|7329.8|7314.8|15
1630594200000|2021-09-02 14:50:00|7330|7315|7329.6|7314.6|7330|7315|7329.4|7314.4|22
1630594500000|2021-09-02 14:55:00|7329.4|7314.4|7328.2|7313.2|7329.6|7314.6|7326.6|7311.6|45
1630594800000|2021-09-02 15:00:00|7328.3|7313.3|7328.3|7313.3|7329.1|7314.1|7328.3|7313.3|8
1630595100000|2021-09-02 15:05:00|7328.1|7313.1|7328.5|7313.5|7328.7|7313.7|7327.3|7312.3|40
1630595400000|2021-09-02 15:10:00|7328.8|7313.8|7327.6|7312.6|7328.8|7313.8|7327.1|7312.1|20
1630595700000|2021-09-02 15:15:00|7327.5|7312.5|7328.2|7313.2|7328.2|7313.2|7327.2|7312.2|9
1630596000000|2021-09-02 15:20:00|7328.1|7313.1|7327.5|7312.5|7328.5|7313.5|7327.5|7312.5|29
1630596300000|2021-09-02 15:25:00|7328|7313|7329|7314|7329.4|7314.4|7328|7313|16
1630596600000|2021-09-02 15:30:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|1
1630596900000|2021-09-02 15:35:00|7329|7314|7329.2|7314.2|7329.2|7314.2|7329|7314|3
1630597200000|2021-09-02 15:40:00|7329.3|7314.3|7329.5|7314.5|7329.5|7314.5|7329.3|7314.3|11
1630597500000|2021-09-02 15:45:00|7329.6|7314.6|7330.7|7315.7|7330.9|7315.9|7329.6|7314.6|19
1630597800000|2021-09-02 15:50:00|7330.6|7315.6|7332.3|7317.3|7332.7|7317.7|7330.6|7315.6|22
1630598100000|2021-09-02 15:55:00|7332.6|7317.6|7332.5|7317.5|7332.6|7317.6|7332.4|7317.4|6
1630598400000|2021-09-02 16:00:00|7332.2|7317.2|7332.4|7317.4|7332.4|7317.4|7332.1|7317.1|5
1630598700000|2021-09-02 16:05:00|7332.5|7317.5|7333.6|7318.6|7339.8|7319.6|7332.5|7314.8|25
1630599000000|2021-09-02 16:10:00|7333.8|7318.8|7332.5|7317.5|7333.8|7318.8|7332.5|7317.5|15
1630599300000|2021-09-02 16:15:00|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|7332.7|7317.7|1
1630599600000|2021-09-02 16:20:00|7332.6|7317.6|7332.4|7317.4|7332.6|7317.6|7332.3|7317.3|5
1630599900000|2021-09-02 16:25:00|7332.3|7317.3|7332.4|7317.4|7332.5|7317.5|7332.1|7317.1|14
1630600200000|2021-09-02 16:30:00|7332.2|7317.2|7331.6|7316.6|7332.2|7317.2|7331.4|7316.4|17
1630600500000|2021-09-02 16:35:00|7331.5|7316.5|7331.4|7316.4|7331.6|7316.6|7331.3|7316.3|36
1630600800000|2021-09-02 16:40:00|7331.3|7316.3|7331.1|7316.1|7331.4|7316.4|7331|7316|10
1630601400000|2021-09-02 16:50:00|7331|7316|7330.2|7315.2|7331.1|7316.1|7330.1|7315.1|10
1630601700000|2021-09-02 16:55:00|7330|7315|7330.2|7315.2|7330.8|7315.8|7330|7315|9
1630602000000|2021-09-02 17:00:00|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7330|7315|20
1630602300000|2021-09-02 17:05:00|7330|7315|7329.4|7314.4|7330.1|7315.1|7329.2|7314.2|22
1630602600000|2021-09-02 17:10:00|7329.5|7314.5|7329.3|7314.3|7329.5|7314.5|7329|7314|14
1630602900000|2021-09-02 17:15:00|7328.9|7313.9|7329|7314|7329.2|7314.2|7328.9|7313.9|8
1630603200000|2021-09-02 17:20:00|7329.3|7314.3|7329.3|7314.3|7329.3|7314.3|7329.2|7314.2|17
1630603500000|2021-09-02 17:25:00|7329.6|7314.6|7330.2|7315.2|7331.1|7316.1|7329.5|7314.5|29
1630603800000|2021-09-02 17:30:00|7330.4|7315.4|7330.9|7315.9|7330.9|7315.9|7330.2|7315.2|9
1630604100000|2021-09-02 17:35:00|7330.8|7315.8|7329.4|7314.4|7330.8|7315.8|7329.3|7314.3|69
1630604400000|2021-09-02 17:40:00|7329.6|7314.6|7330.6|7315.6|7330.6|7315.6|7328.4|7313.4|61
1630604700000|2021-09-02 17:45:00|7330.7|7315.7|7330.4|7315.4|7330.8|7315.8|7330.2|7315.2|64
1630605000000|2021-09-02 17:50:00|7330.3|7315.3|7330|7315|7330.3|7315.3|7329.7|7314.7|29
1630605300000|2021-09-02 17:55:00|7329.8|7314.8|7329.3|7314.3|7329.8|7314.8|7328.9|7313.9|24
1630605600000|2021-09-02 18:00:00|7329.4|7314.4|7329.6|7314.6|7329.6|7314.6|7329.2|7314.2|12
1630607400000|2021-09-02 18:30:00|7329.7|7314.7|7335.3|7310.3|7335.3|7314.7|7329.7|7310.3|2
1630608000000|2021-09-02 18:40:00|7334.8|7309.8|7330.5|7315.5|7334.9|7315.5|7330.1|7309.8|5
1630608900000|2021-09-02 18:55:00|7330.3|7315.3|7330.1|7315.1|7330.3|7315.3|7330.1|7315.1|3
1630609200000|2021-09-02 19:00:00|7330|7315|7335.7|7310.7|7335.7|7315.5|7330|7309.6|14
1630609500000|2021-09-02 19:05:00|7335.4|7310.4|7334.7|7309.7|7335.4|7310.4|7334.7|7309.7|6
1630609800000|2021-09-02 19:10:00|7330.2|7315.2|7335.3|7310.3|7335.7|7315.3|7330.2|7310.3|5
1630610100000|2021-09-02 19:15:00|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|7335.2|7310.2|1
1630610700000|2021-09-02 19:25:00|7334.8|7309.8|7334.4|7309.4|7335|7314.7|7329.1|7308.9|32
1630611000000|2021-09-02 19:30:00|7334.7|7309.7|7335.7|7310.7|7335.7|7310.7|7334.4|7309.4|13
1630612500000|2021-09-02 19:55:00|7335.9|7310.9|7336|7311|7336|7311|7335.9|7310.9|2
1630632600000|2021-09-03 01:30:00|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|7339.4|7314.4|1
1630633500000|2021-09-03 01:45:00|7339.1|7314.1|7339.3|7314.3|7339.3|7314.3|7339.1|7314.1|3
1630633800000|2021-09-03 01:50:00|7338.7|7313.7|7339.2|7314.2|7339.2|7314.2|7338.7|7313.7|3
1630634700000|2021-09-03 02:05:00|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|7339.6|7314.6|1
1630637100000|2021-09-03 02:45:00|7337.7|7312.7|7337.6|7312.6|7337.8|7312.8|7335.6|7310.6|11
1630638000000|2021-09-03 03:00:00|7339.9|7314.9|7340.6|7315.6|7340.6|7315.6|7339.9|7314.9|2
1630638600000|2021-09-03 03:10:00|7339|7314|7339|7314|7339|7314|7339|7314|1
1630638900000|2021-09-03 03:15:00|7339.1|7314.1|7342.2|7317.2|7342.2|7317.2|7339.1|7314.1|6
1630639800000|2021-09-03 03:30:00|7342.1|7317.1|7339.5|7314.5|7342.1|7317.1|7339.5|7314.5|12
1630640100000|2021-09-03 03:35:00|7334.6|7319.6|7341.9|7316.9|7342.1|7319.6|7334.6|7314.6|16
1630640400000|2021-09-03 03:40:00|7342|7317|7337.5|7322.5|7342|7322.7|7336.7|7316.7|36
1630640700000|2021-09-03 03:45:00|7337.4|7322.4|7337|7322|7337.5|7322.5|7337|7322|28
1630641000000|2021-09-03 03:50:00|7336.8|7321.8|7335.5|7320.5|7336.8|7321.8|7334.2|7319.2|53
1630641300000|2021-09-03 03:55:00|7335.6|7320.6|7335.9|7320.9|7335.9|7320.9|7335.6|7320.6|13
1630641600000|2021-09-03 04:00:00|7336.1|7321.1|7336|7321|7336.5|7321.5|7335.8|7320.8|17
1630641900000|2021-09-03 04:05:00|7336.3|7321.3|7335.7|7320.7|7336.4|7321.4|7335.7|7320.7|13
1630642200000|2021-09-03 04:10:00|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.6|7320.6|12
1630642500000|2021-09-03 04:15:00|7335.7|7320.7|7335.2|7320.2|7335.7|7320.7|7335.1|7320.1|19
1630642800000|2021-09-03 04:20:00|7335.3|7320.3|7333.8|7318.8|7335.3|7320.3|7333.6|7318.6|19
1630643100000|2021-09-03 04:25:00|7333.7|7318.7|7333.3|7318.3|7333.7|7318.7|7332.2|7317.2|32
1630643400000|2021-09-03 04:30:00|7333.4|7318.4|7331.3|7316.3|7333.9|7318.9|7330.5|7315.5|101
1630643700000|2021-09-03 04:35:00|7331.4|7316.4|7332.2|7317.2|7332.5|7317.5|7331.1|7316.1|61
1630644000000|2021-09-03 04:40:00|7332.3|7317.3|7334.1|7319.1|7335.6|7320.6|7332.2|7317.2|76
1630644300000|2021-09-03 04:45:00|7333.9|7318.9|7333.9|7318.9|7335|7320|7333.3|7318.3|57
1630644600000|2021-09-03 04:50:00|7334|7319|7335.9|7320.9|7336|7321|7333.9|7318.9|61
1630644900000|2021-09-03 04:55:00|7336|7321|7335.9|7320.9|7336.2|7321.2|7335.2|7320.2|78
1630645200000|2021-09-03 05:00:00|7336|7321|7334.9|7319.9|7337|7322|7334.8|7319.8|56
1630645500000|2021-09-03 05:05:00|7335|7320|7334.8|7319.8|7335.4|7320.4|7333.5|7318.5|46
1630645800000|2021-09-03 05:10:00|7334.7|7319.7|7333.8|7318.8|7335.1|7320.1|7332.9|7317.9|69
1630646100000|2021-09-03 05:15:00|7333.9|7318.9|7335.3|7320.3|7335.7|7320.7|7333.4|7318.4|31
1630646400000|2021-09-03 05:20:00|7335.4|7320.4|7335.7|7320.7|7335.7|7320.7|7335.1|7320.1|23
1630646700000|2021-09-03 05:25:00|7335.8|7320.8|7334.6|7319.6|7336.1|7321.1|7334.3|7319.3|28
1630647000000|2021-09-03 05:30:00|7334.7|7319.7|7335.2|7320.2|7335.2|7320.2|7334.7|7319.7|23
1630647300000|2021-09-03 05:35:00|7335.1|7320.1|7333.7|7318.7|7335.2|7320.2|7333.4|7318.4|36
1630647600000|2021-09-03 05:40:00|7333.8|7318.8|7333.5|7318.5|7333.8|7318.8|7332.9|7317.9|22
1630647900000|2021-09-03 05:45:00|7333.2|7318.2|7332.8|7317.8|7333.7|7318.7|7332.2|7317.2|64
1630648200000|2021-09-03 05:50:00|7332.7|7317.7|7333|7318|7333.2|7318.2|7332.5|7317.5|33
1630648500000|2021-09-03 05:55:00|7332.9|7317.9|7333.8|7318.8|7334.1|7319.1|7332.7|7317.7|33
1630648800000|2021-09-03 06:00:00|7333.7|7318.7|7333.9|7318.9|7334.2|7319.2|7332.9|7317.9|33
1630649100000|2021-09-03 06:05:00|7333.8|7318.8|7334|7319|7334.5|7319.5|7333.8|7318.8|27
1630649400000|2021-09-03 06:10:00|7334.2|7319.2|7334.1|7319.1|7334.3|7319.3|7333.9|7318.9|13
1630649700000|2021-09-03 06:15:00|7334.2|7319.2|7334.7|7319.7|7334.8|7319.8|7333.6|7318.6|33
1630650000000|2021-09-03 06:20:00|7334.8|7319.8|7335.3|7320.3|7335.3|7320.3|7334.7|7319.7|11
1630650300000|2021-09-03 06:25:00|7335.2|7320.2|7335.2|7320.2|7335.2|7320.2|7334.5|7319.5|21
1630650600000|2021-09-03 06:30:00|7335.3|7320.3|7335.7|7320.7|7336.3|7321.3|7335.2|7320.2|39
1630650900000|2021-09-03 06:35:00|7335.6|7320.6|7334.4|7319.4|7335.7|7320.7|7334.4|7319.4|41
1630651200000|2021-09-03 06:40:00|7334.3|7319.3|7334.1|7319.1|7334.7|7319.7|7333.8|7318.8|38
1630651500000|2021-09-03 06:45:00|7334.2|7319.2|7333.8|7318.8|7334.4|7319.4|7333.8|7318.8|24
1630651800000|2021-09-03 06:50:00|7333.9|7318.9|7334.3|7319.3|7334.5|7319.5|7333.7|7318.7|24
1630652100000|2021-09-03 06:55:00|7334.2|7319.2|7334.4|7319.4|7334.9|7319.9|7334.2|7319.2|26
1630652400000|2021-09-03 07:00:00|7334.3|7319.3|7334.2|7319.2|7334.3|7319.3|7333.9|7318.9|30
1630652700000|2021-09-03 07:05:00|7334.3|7319.3|7335.2|7320.2|7335.6|7320.6|7334.2|7319.2|39
1630653000000|2021-09-03 07:10:00|7335.3|7320.3|7337.4|7322.4|7337.4|7322.4|7335.2|7320.2|46
1630653300000|2021-09-03 07:15:00|7337.3|7322.3|7337.4|7322.4|7338.4|7323.4|7337.1|7322.1|40
1630653600000|2021-09-03 07:20:00|7337.3|7322.3|7336.7|7321.7|7337.8|7322.8|7336.1|7321.1|72
1630653900000|2021-09-03 07:25:00|7336.6|7321.6|7335.8|7320.8|7336.7|7321.7|7335.3|7320.3|54
1630654200000|2021-09-03 07:30:00|7335.9|7320.9|7335.7|7320.7|7336|7321|7335.3|7320.3|31
1630654500000|2021-09-03 07:35:00|7335.5|7320.5|7336.8|7321.8|7336.8|7321.8|7335.4|7320.4|69
1630654800000|2021-09-03 07:40:00|7336.9|7321.9|7337.9|7322.9|7338.2|7323.2|7336.6|7321.6|63
1630655100000|2021-09-03 07:45:00|7338|7323|7337.8|7322.8|7338.2|7323.2|7337.6|7322.6|49
1630655400000|2021-09-03 07:50:00|7337.7|7322.7|7338.1|7323.1|7338.3|7323.3|7337.5|7322.5|41
1630655700000|2021-09-03 07:55:00|7337.9|7322.9|7337|7322|7338.2|7323.2|7337|7322|49
1630656000000|2021-09-03 08:00:00|7337.1|7322.1|7337.8|7322.8|7337.9|7322.9|7336.7|7321.7|76
1630656300000|2021-09-03 08:05:00|7337.9|7322.9|7337.2|7322.2|7338.2|7323.2|7336.7|7321.7|79
1630656600000|2021-09-03 08:10:00|7337.3|7322.3|7336.7|7321.7|7337.9|7322.9|7336.6|7321.6|55
1630656900000|2021-09-03 08:15:00|7336.8|7321.8|7336.8|7321.8|7337.1|7322.1|7335.7|7320.7|35
1630657200000|2021-09-03 08:20:00|7337.1|7322.1|7339.1|7324.1|7339.6|7324.6|7337.1|7322.1|30
1630657500000|2021-09-03 08:25:00|7339|7324|7342.2|7327.2|7343.3|7328.3|7339|7324|151
1630657800000|2021-09-03 08:30:00|7342.1|7327.1|7338.9|7323.9|7342.2|7327.2|7337.3|7322.3|116
1630658100000|2021-09-03 08:35:00|7338.7|7323.7|7338.4|7323.4|7339.3|7324.3|7337.6|7322.6|103
1630658400000|2021-09-03 08:40:00|7338.3|7323.3|7336.8|7321.8|7338.4|7323.4|7336.2|7321.2|40
1630658700000|2021-09-03 08:45:00|7336.9|7321.9|7336|7321|7336.9|7321.9|7335.9|7320.9|27
1630659000000|2021-09-03 08:50:00|7335.9|7320.9|7336.3|7321.3|7336.4|7321.4|7334.9|7319.9|24
1630659300000|2021-09-03 08:55:00|7336.4|7321.4|7336|7321|7336.9|7321.9|7335.7|7320.7|35
1630659600000|2021-09-03 09:00:00|7336.2|7321.2|7336.8|7321.8|7337.1|7322.1|7335.8|7320.8|44
1630659900000|2021-09-03 09:05:00|7337.2|7322.2|7336.8|7321.8|7337.4|7322.4|7336.8|7321.8|7
1630660200000|2021-09-03 09:10:00|7336.5|7321.5|7335.8|7320.8|7336.7|7321.7|7335.7|7320.7|25
1630660500000|2021-09-03 09:15:00|7335.7|7320.7|7335.5|7320.5|7335.7|7320.7|7334.9|7319.9|38
1630660800000|2021-09-03 09:20:00|7335.4|7320.4|7335|7320|7335.4|7320.4|7335|7320|26
1630661100000|2021-09-03 09:25:00|7335.1|7320.1|7335|7320|7336|7321|7334.8|7319.8|29
1630661400000|2021-09-03 09:30:00|7335.1|7320.1|7333.8|7318.8|7335.1|7320.1|7333.3|7318.3|64
1630661700000|2021-09-03 09:35:00|7333.9|7318.9|7332.1|7317.1|7333.9|7318.9|7331.2|7316.2|67
1630662000000|2021-09-03 09:40:00|7332|7317|7331.7|7316.7|7332|7317|7330|7315|89
1630662300000|2021-09-03 09:45:00|7331.5|7316.5|7332.1|7317.1|7333.3|7318.3|7331.4|7316.4|94
1630662600000|2021-09-03 09:50:00|7332|7317|7330.5|7315.5|7332.1|7317.1|7329|7314|112
1630662900000|2021-09-03 09:55:00|7330.6|7315.6|7329.5|7314.5|7330.8|7315.8|7329.3|7314.3|104
1630663200000|2021-09-03 10:00:00|7329.7|7314.7|7328|7313|7329.7|7314.7|7324.7|7309.7|132
1630663500000|2021-09-03 10:05:00|7328.1|7313.1|7334.4|7309.4|7334.4|7314.4|7327.9|7309|45
1630663800000|2021-09-03 10:10:00|7334.3|7309.3|7328.8|7313.8|7334.5|7313.8|7328.6|7308.8|56
1630664100000|2021-09-03 10:15:00|7328.9|7313.9|7327.9|7312.9|7334.3|7314.4|7327.8|7308.9|27
1630664400000|2021-09-03 10:20:00|7327.7|7312.7|7328.9|7313.9|7329.3|7314.3|7327.7|7312.7|36
1630664700000|2021-09-03 10:25:00|7329.1|7314.1|7329.3|7314.3|7329.6|7314.6|7329|7314|19
1630665000000|2021-09-03 10:30:00|7329.4|7314.4|7330.8|7315.8|7331.1|7316.1|7329.3|7314.3|31
1630665300000|2021-09-03 10:35:00|7330.9|7315.9|7330.6|7315.6|7331.2|7316.2|7330.3|7315.3|38
1630665600000|2021-09-03 10:40:00|7330.4|7315.4|7330.1|7315.1|7330.4|7315.4|7329.7|7314.7|9
1630665900000|2021-09-03 10:45:00|7330.2|7315.2|7330|7315|7330.3|7315.3|7330|7315|12
1630666200000|2021-09-03 10:50:00|7330.1|7315.1|7330.8|7315.8|7331.7|7316.7|7330.1|7315.1|21
1630666500000|2021-09-03 10:55:00|7330.9|7315.9|7331.2|7316.2|7331.2|7316.2|7330.8|7315.8|17
1630666800000|2021-09-03 11:00:00|7331.1|7316.1|7331.1|7316.1|7331.1|7316.1|7330.7|7315.7|42
1630667100000|2021-09-03 11:05:00|7330.8|7315.8|7330|7315|7331.3|7316.3|7329.8|7314.8|28
1630667400000|2021-09-03 11:10:00|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|7330.1|7315.1|1
1630667700000|2021-09-03 11:15:00|7329.8|7314.8|7329.9|7314.9|7330.1|7315.1|7329.7|7314.7|7
1630668000000|2021-09-03 11:20:00|7329.8|7314.8|7330.2|7315.2|7330.6|7315.6|7329.6|7314.6|33
1630668300000|2021-09-03 11:25:00|7330|7315|7330.8|7315.8|7331.1|7316.1|7329.8|7314.8|33
1630668600000|2021-09-03 11:30:00|7330.7|7315.7|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|3
1630668900000|2021-09-03 11:35:00|7330.3|7315.3|7335.5|7310.5|7335.5|7315.4|7330.2|7310.5|5
1630669200000|2021-09-03 11:40:00|7335.6|7310.6|7336.1|7311.1|7336.1|7316.2|7329.7|7310.6|9
1630669500000|2021-09-03 11:45:00|7336|7311|7336.8|7311.8|7338.1|7316.9|7331.8|7311|23
1630669800000|2021-09-03 11:50:00|7336.9|7311.9|7331.5|7316.5|7337|7317.7|7331.5|7311.8|42
1630670100000|2021-09-03 11:55:00|7331.6|7316.6|7333|7318|7333.8|7318.8|7331.6|7316.6|33
1630670400000|2021-09-03 12:00:00|7333.6|7318.6|7331.4|7316.4|7333.8|7318.8|7331.2|7316.2|43
1630670700000|2021-09-03 12:05:00|7331.2|7316.2|7331.3|7316.3|7336.4|7316.8|7330.2|7311.4|29
1630671000000|2021-09-03 12:10:00|7331.2|7316.2|7330.7|7315.7|7331.3|7316.3|7330.7|7315.7|14
1630671300000|2021-09-03 12:15:00|7330.8|7315.8|7330.7|7315.7|7330.9|7315.9|7330.1|7315.1|20
1630671600000|2021-09-03 12:20:00|7330.6|7315.6|7330.4|7315.4|7330.7|7315.7|7330.4|7315.4|13
1630671900000|2021-09-03 12:25:00|7330.6|7315.6|7335.1|7310.1|7335.6|7316.6|7330.2|7307.4|47
1630672200000|2021-09-03 12:30:00|7334.3|7309.3|7330.5|7305.5|7334.5|7309.5|7328.4|7303.4|134
1630672500000|2021-09-03 12:35:00|7330.2|7305.2|7327.3|7312.3|7333.7|7313.2|7326.4|7304|125
1630672800000|2021-09-03 12:40:00|7327.5|7312.5|7333.5|7318.5|7338.2|7318.7|7327.4|7308.9|185
1630673100000|2021-09-03 12:45:00|7333.4|7318.4|7326.9|7311.9|7338.8|7318.6|7326.9|7307.6|124
1630673400000|2021-09-03 12:50:00|7327.1|7312.1|7323|7308|7333|7312.6|7322.8|7303.6|88
1630673700000|2021-09-03 12:55:00|7322.7|7307.7|7321.6|7306.6|7329.6|7309|7321.2|7300.8|88
1630674000000|2021-09-03 13:00:00|7321.4|7306.4|7323.2|7308.2|7324.6|7309.6|7320.7|7305.7|74
1630674300000|2021-09-03 13:05:00|7323|7308|7323.2|7308.2|7323.4|7308.4|7322.8|7307.8|39
1630674600000|2021-09-03 13:10:00|7323.6|7308.6|7323.7|7308.7|7324.5|7309.5|7323|7308|48
1630674900000|2021-09-03 13:15:00|7323.6|7308.6|7323.8|7308.8|7324.8|7309.8|7323|7308|35
1630675200000|2021-09-03 13:20:00|7324|7309|7325|7310|7325.8|7310.8|7324|7309|65
1630675500000|2021-09-03 13:25:00|7324.4|7309.4|7324.2|7309.2|7325.2|7310.2|7323.6|7308.6|52
1630675800000|2021-09-03 13:30:00|7324.1|7309.1|7325.6|7310.6|7325.6|7310.6|7323|7308|70
1630676100000|2021-09-03 13:35:00|7325.7|7310.7|7330.9|7315.9|7331.3|7316.3|7325.7|7310.7|92
1630676400000|2021-09-03 13:40:00|7331.1|7316.1|7332.3|7317.3|7333.2|7318.2|7330.9|7315.9|81
1630676700000|2021-09-03 13:45:00|7332.4|7317.4|7329.8|7314.8|7332.5|7317.5|7329.8|7314.8|64
1630677000000|2021-09-03 13:50:00|7329.7|7314.7|7329.9|7314.9|7330.2|7315.2|7329.4|7314.4|20
1630677300000|2021-09-03 13:55:00|7329.7|7314.7|7329.3|7314.3|7329.9|7314.9|7328.6|7313.6|29
1630677600000|2021-09-03 14:00:00|7328.8|7313.8|7328.3|7313.3|7328.9|7313.9|7327.9|7312.9|22
1630677900000|2021-09-03 14:05:00|7329|7314|7330.2|7315.2|7331.5|7316.5|7329|7314|40
1630678200000|2021-09-03 14:10:00|7330.1|7315.1|7328.3|7313.3|7330.1|7315.1|7328.1|7313.1|17
1630678500000|2021-09-03 14:15:00|7328.4|7313.4|7329.6|7314.6|7329.6|7314.6|7328.4|7313.4|12
1630678800000|2021-09-03 14:20:00|7329.3|7314.3|7328.8|7313.8|7329.6|7314.6|7328.8|7313.8|41
1630679100000|2021-09-03 14:25:00|7328.7|7313.7|7327.4|7312.4|7328.9|7313.9|7327.4|7312.4|35
1630679400000|2021-09-03 14:30:00|7327.3|7312.3|7325.2|7310.2|7327.4|7312.4|7323.4|7308.4|46
1630679700000|2021-09-03 14:35:00|7325.4|7310.4|7326.4|7311.4|7326.4|7311.4|7325.4|7310.4|16
1630680000000|2021-09-03 14:40:00|7326.7|7311.7|7327.1|7312.1|7327.2|7312.2|7326.4|7311.4|23
1630680300000|2021-09-03 14:45:00|7327.2|7312.2|7328.8|7313.8|7329.7|7314.7|7327|7312|38
1630680600000|2021-09-03 14:50:00|7328.7|7313.7|7329.4|7314.4|7329.6|7314.6|7328.7|7313.7|23
1630680900000|2021-09-03 14:55:00|7329.2|7314.2|7328.1|7313.1|7329.2|7314.2|7328.1|7313.1|9
1630681200000|2021-09-03 15:00:00|7328.2|7313.2|7328.5|7313.5|7328.5|7313.5|7326.3|7311.3|31
1630681500000|2021-09-03 15:05:00|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|7327.6|7312.6|1
1630681800000|2021-09-03 15:10:00|7327.4|7312.4|7326.6|7311.6|7327.4|7312.4|7326.3|7311.3|13
1630682100000|2021-09-03 15:15:00|7326.5|7311.5|7327|7312|7327.4|7312.4|7326.5|7311.5|14
1630682400000|2021-09-03 15:20:00|7326.9|7311.9|7327.4|7312.4|7328.5|7313.5|7326.9|7311.9|37
1630682700000|2021-09-03 15:25:00|7327.7|7312.7|7328.8|7313.8|7328.8|7313.8|7327.5|7312.5|24
1630683000000|2021-09-03 15:30:00|7328.7|7313.7|7328.6|7313.6|7328.7|7313.7|7328.6|7313.6|2
1630683300000|2021-09-03 15:35:00|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|7328.8|7313.8|1
1630683600000|2021-09-03 15:40:00|7328.7|7313.7|7328|7313|7328.8|7313.8|7328|7313|8
1630683900000|2021-09-03 15:45:00|7327.9|7312.9|7327.9|7312.9|7328|7313|7327.9|7312.9|23
1630684200000|2021-09-03 15:50:00|7328|7313|7327.9|7312.9|7328|7313|7327.9|7312.9|2
1630684500000|2021-09-03 15:55:00|7328|7313|7328|7313|7328.6|7313.6|7328|7313|7
1630684800000|2021-09-03 16:00:00|7328.2|7313.2|7328.4|7313.4|7328.8|7313.8|7328.2|7313.2|5
1630685100000|2021-09-03 16:05:00|7328.5|7313.5|7328.6|7313.6|7328.6|7313.6|7328.5|7313.5|2
1630685700000|2021-09-03 16:15:00|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|7328.4|7313.4|1
1630686000000|2021-09-03 16:20:00|7328.3|7313.3|7328.4|7313.4|7328.4|7313.4|7328.3|7313.3|2
1630686600000|2021-09-03 16:30:00|7328.2|7313.2|7327.5|7312.5|7328.2|7313.2|7327.4|7312.4|7
1630686900000|2021-09-03 16:35:00|7327.6|7312.6|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|3
1630687200000|2021-09-03 16:40:00|7327.7|7312.7|7327.6|7312.6|7327.7|7312.7|7327.6|7312.6|6
1630687800000|2021-09-03 16:50:00|7327.7|7312.7|7326|7311|7327.8|7312.8|7326|7311|13
1630688100000|2021-09-03 16:55:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630688400000|2021-09-03 17:00:00|7325.7|7310.7|7325.7|7310.7|7325.8|7310.8|7325.7|7310.7|3
1630688700000|2021-09-03 17:05:00|7325.6|7310.6|7325.7|7310.7|7325.7|7310.7|7325.6|7310.6|4
1630689000000|2021-09-03 17:10:00|7325.4|7310.4|7325.2|7310.2|7325.4|7310.4|7325.1|7310.1|5
1630689300000|2021-09-03 17:15:00|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|7325.3|7310.3|1
1630689600000|2021-09-03 17:20:00|7324.7|7309.7|7322.9|7307.9|7324.7|7309.7|7322.9|7307.9|10
1630689900000|2021-09-03 17:25:00|7323|7308|7323|7308|7323|7308|7323|7308|1
1630690200000|2021-09-03 17:30:00|7322.7|7307.7|7323|7308|7323|7308|7322.7|7307.7|2
1630690500000|2021-09-03 17:35:00|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|7323.1|7308.1|1
1630690800000|2021-09-03 17:40:00|7323.3|7308.3|7325.9|7310.9|7326.1|7311.1|7323|7308|24
1630691100000|2021-09-03 17:45:00|7326.3|7311.3|7324.7|7309.7|7326.3|7311.3|7324.7|7309.7|12
1630691400000|2021-09-03 17:50:00|7324.8|7309.8|7324.3|7309.3|7324.8|7309.8|7323.4|7308.4|21
1630691700000|2021-09-03 17:55:00|7324.2|7309.2|7325|7310|7325|7310|7324.2|7309.2|15
1630692000000|2021-09-03 18:00:00|7324.7|7309.7|7324.6|7309.6|7324.7|7309.7|7324.6|7309.6|2
1630692300000|2021-09-03 18:05:00|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|7324.8|7309.8|1
1630692600000|2021-09-03 18:10:00|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|7324.6|7309.6|1
1630693200000|2021-09-03 18:20:00|7324.8|7309.8|7324.6|7309.6|7324.8|7309.8|7324.6|7309.6|2
1630693500000|2021-09-03 18:25:00|7324.7|7309.7|7326.4|7311.4|7326.4|7311.4|7324.7|7309.7|8
1630693800000|2021-09-03 18:30:00|7326.8|7311.8|7326.6|7311.6|7327.4|7312.4|7326.5|7311.5|10
1630694400000|2021-09-03 18:40:00|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|7326.5|7311.5|1
1630695300000|2021-09-03 18:55:00|7326.9|7311.9|7327.5|7312.5|7327.5|7312.5|7326.9|7311.9|5
1630695600000|2021-09-03 19:00:00|7328.3|7313.3|7326.7|7311.7|7328.4|7313.4|7326.6|7311.6|9
1630695900000|2021-09-03 19:05:00|7326.6|7311.6|7326.4|7311.4|7326.6|7311.6|7326.4|7311.4|3
1630696200000|2021-09-03 19:10:00|7327|7312|7327.6|7312.6|7327.9|7312.9|7327|7312|8
1630696800000|2021-09-03 19:20:00|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|7327.4|7312.4|1
1630697100000|2021-09-03 19:25:00|7327.6|7312.6|7328.2|7313.2|7328.2|7313.2|7327.6|7312.6|7
1630697400000|2021-09-03 19:30:00|7328.1|7313.1|7328.2|7313.2|7328.2|7313.2|7328|7313|7
1630698300000|2021-09-03 19:45:00|7328.1|7313.1|7326.1|7311.1|7328.2|7313.2|7326.1|7311.1|8
1630698600000|2021-09-03 19:50:00|7325.9|7310.9|7325.8|7310.8|7325.9|7310.9|7325.8|7310.8|2
1630698900000|2021-09-03 19:55:00|7326.7|7311.7|7327.5|7312.5|7327.8|7312.8|7326.1|7311.1|11
1630891800000|2021-09-06 01:30:00|7334.6|7309.6|7332.1|7307.1|7334.6|7309.6|7332.1|7307.1|5
1630892100000|2021-09-06 01:35:00|7332.5|7307.5|7332.9|7307.9|7332.9|7307.9|7332.5|7307.5|6
1630892400000|2021-09-06 01:40:00|7333|7308|7333|7308|7333|7308|7333|7308|1
1630894500000|2021-09-06 02:15:00|7333.6|7308.6|7333.8|7308.8|7333.8|7308.8|7333.6|7308.6|5
1630894800000|2021-09-06 02:20:00|7334.1|7309.1|7337.3|7312.3|7337.5|7312.5|7334|7309|12
1630895100000|2021-09-06 02:25:00|7337.2|7312.2|7337.1|7312.1|7337.2|7312.2|7337.1|7312.1|2
1630895400000|2021-09-06 02:30:00|7334.1|7309.1|7337.2|7312.2|7337.3|7312.3|7334|7309|9
1630895700000|2021-09-06 02:35:00|7337|7312|7337|7312|7337|7312|7337|7312|1
1630896900000|2021-09-06 02:55:00|7336.6|7311.6|7336.6|7311.6|7336.6|7311.6|7336.5|7311.5|3
1630897200000|2021-09-06 03:00:00|7336.7|7311.7|7334.5|7309.5|7336.7|7311.7|7333.6|7308.6|16
1630898400000|2021-09-06 03:20:00|7333.8|7308.8|7333.3|7308.3|7333.8|7308.8|7333.3|7308.3|3
1630899000000|2021-09-06 03:30:00|7333.6|7308.6|7334.2|7309.2|7334.5|7309.5|7332.9|7307.9|38
1630899300000|2021-09-06 03:35:00|7334.4|7309.4|7331|7316|7336.1|7317.8|7329.4|7309.2|63
1630899600000|2021-09-06 03:40:00|7331.3|7316.3|7331|7316|7332.2|7317.2|7331|7316|37
1630899900000|2021-09-06 03:45:00|7330.9|7315.9|7330.6|7315.6|7331.4|7316.4|7330.1|7315.1|36
1630900200000|2021-09-06 03:50:00|7330.7|7315.7|7330.8|7315.8|7330.8|7315.8|7330.7|7315.7|2
1630900500000|2021-09-06 03:55:00|7330.9|7315.9|7331.1|7316.1|7331.1|7316.1|7330.9|7315.9|3
1630900800000|2021-09-06 04:00:00|7331.2|7316.2|7331.8|7316.8|7333|7318|7331.2|7316.2|43
1630901100000|2021-09-06 04:05:00|7331.9|7316.9|7332.2|7317.2|7333.4|7318.4|7331.6|7316.6|50
1630901400000|2021-09-06 04:10:00|7332.3|7317.3|7330.7|7315.7|7332.3|7317.3|7330.6|7315.6|30
1630901700000|2021-09-06 04:15:00|7330.8|7315.8|7330.4|7315.4|7331.4|7316.4|7330.3|7315.3|23
1630902000000|2021-09-06 04:20:00|7330.6|7315.6|7331.2|7316.2|7331.2|7316.2|7330.5|7315.5|11
1630902300000|2021-09-06 04:25:00|7331.4|7316.4|7331|7316|7331.7|7316.7|7330.6|7315.6|19
1630902600000|2021-09-06 04:30:00|7330.9|7315.9|7332|7317|7332.2|7317.2|7329.9|7314.9|52
1630902900000|2021-09-06 04:35:00|7331.9|7316.9|7333.9|7318.9|7334.1|7319.1|7331.8|7316.8|48
1630903200000|2021-09-06 04:40:00|7333.8|7318.8|7333.9|7318.9|7333.9|7318.9|7333|7318|36
1630903500000|2021-09-06 04:45:00|7333.8|7318.8|7333|7318|7333.9|7318.9|7332.1|7317.1|31
1630903800000|2021-09-06 04:50:00|7332.9|7317.9|7332.3|7317.3|7332.9|7317.9|7331.7|7316.7|47
1630904100000|2021-09-06 04:55:00|7332.2|7317.2|7331.6|7316.6|7332.3|7317.3|7331.2|7316.2|35
1630904400000|2021-09-06 05:00:00|7331.4|7316.4|7331.9|7316.9|7332.2|7317.2|7330.3|7315.3|64
1630904700000|2021-09-06 05:05:00|7331.4|7316.4|7331.8|7316.8|7331.9|7316.9|7331|7316|42
1630905000000|2021-09-06 05:10:00|7331.7|7316.7|7331.9|7316.9|7332.3|7317.3|7331.3|7316.3|30
1630905300000|2021-09-06 05:15:00|7332.2|7317.2|7332.4|7317.4|7333.1|7318.1|7332.2|7317.2|24
1630905600000|2021-09-06 05:20:00|7332.1|7317.1|7332.5|7317.5|7332.6|7317.6|7331.7|7316.7|36
1630905900000|2021-09-06 05:25:00|7332.6|7317.6|7332.3|7317.3|7332.8|7317.8|7332.3|7317.3|23
1630906200000|2021-09-06 05:30:00|7332.4|7317.4|7332.3|7317.3|7332.7|7317.7|7332.2|7317.2|31
1630906500000|2021-09-06 05:35:00|7332.1|7317.1|7331.1|7316.1|7332.1|7317.1|7330.7|7315.7|24
1630906800000|2021-09-06 05:40:00|7330.8|7315.8|7330.9|7315.9|7331.3|7316.3|7330.1|7315.1|38
1630907100000|2021-09-06 05:45:00|7330.8|7315.8|7330.9|7315.9|7331.3|7316.3|7330.8|7315.8|11
1630907400000|2021-09-06 05:50:00|7331|7316|7331.2|7316.2|7331.7|7316.7|7331|7316|12
1630907700000|2021-09-06 05:55:00|7331.3|7316.3|7331|7316|7331.3|7316.3|7330.9|7315.9|18
1630908000000|2021-09-06 06:00:00|7331.1|7316.1|7332.3|7317.3|7332.3|7317.3|7330.7|7315.7|41
1630908300000|2021-09-06 06:05:00|7332.5|7317.5|7333.2|7318.2|7333.5|7318.5|7332.2|7317.2|45
1630908600000|2021-09-06 06:10:00|7333.3|7318.3|7333.2|7318.2|7333.5|7318.5|7333.2|7318.2|10
1630908900000|2021-09-06 06:15:00|7333.3|7318.3|7333.3|7318.3|7334.2|7319.2|7333.2|7318.2|27
1630909200000|2021-09-06 06:20:00|7333.2|7318.2|7333|7318|7333.4|7318.4|7332.3|7317.3|41
1630909500000|2021-09-06 06:25:00|7332.9|7317.9|7332.6|7317.6|7332.9|7317.9|7332.6|7317.6|5
1630909800000|2021-09-06 06:30:00|7332.4|7317.4|7332.9|7317.9|7332.9|7317.9|7332.4|7317.4|18
1630910100000|2021-09-06 06:35:00|7332.8|7317.8|7334|7319|7334.7|7319.7|7332.8|7317.8|52
1630910400000|2021-09-06 06:40:00|7334.1|7319.1|7334.3|7319.3|7334.3|7319.3|7333.4|7318.4|19
1630910700000|2021-09-06 06:45:00|7334.1|7319.1|7335.1|7320.1|7335.8|7320.8|7334.1|7319.1|43
1630911000000|2021-09-06 06:50:00|7335|7320|7337.2|7322.2|7337.7|7322.7|7335|7320|40
1630911300000|2021-09-06 06:55:00|7337.4|7322.4|7336.3|7321.3|7337.6|7322.6|7335.7|7320.7|63
1630911600000|2021-09-06 07:00:00|7336.4|7321.4|7335.4|7320.4|7337.3|7322.3|7335.4|7320.4|38
1630911900000|2021-09-06 07:05:00|7335.5|7320.5|7335|7320|7335.5|7320.5|7334.1|7319.1|49
1630912200000|2021-09-06 07:10:00|7334.9|7319.9|7334.5|7319.5|7334.9|7319.9|7334.2|7319.2|18
1630912500000|2021-09-06 07:15:00|7334.4|7319.4|7334.1|7319.1|7334.9|7319.9|7334|7319|32
1630912800000|2021-09-06 07:20:00|7334|7319|7334.3|7319.3|7334.3|7319.3|7333.9|7318.9|28
1630913100000|2021-09-06 07:25:00|7334.2|7319.2|7335.2|7320.2|7335.3|7320.3|7334.2|7319.2|18
1630913400000|2021-09-06 07:30:00|7335|7320|7335.3|7320.3|7335.3|7320.3|7334.8|7319.8|12
1630913700000|2021-09-06 07:35:00|7335.2|7320.2|7335.4|7320.4|7335.8|7320.8|7335.1|7320.1|44
1630914000000|2021-09-06 07:40:00|7335.2|7320.2|7335.6|7320.6|7335.9|7320.9|7335.1|7320.1|17
1630914300000|2021-09-06 07:45:00|7335.8|7320.8|7335.2|7320.2|7335.8|7320.8|7335.2|7320.2|16
1630914600000|2021-09-06 07:50:00|7334.8|7319.8|7334.7|7319.7|7335.8|7320.8|7334.6|7319.6|32
1630914900000|2021-09-06 07:55:00|7334.8|7319.8|7335.3|7320.3|7335.6|7320.6|7334.7|7319.7|19
1630915200000|2021-09-06 08:00:00|7335.5|7320.5|7335.3|7320.3|7335.6|7320.6|7335.3|7320.3|3
1630915500000|2021-09-06 08:05:00|7334.9|7319.9|7334.8|7319.8|7335.1|7320.1|7334.8|7319.8|4
1630915800000|2021-09-06 08:10:00|7335.3|7320.3|7334.8|7319.8|7335.3|7320.3|7334.4|7319.4|14
1630916100000|2021-09-06 08:15:00|7335.2|7320.2|7335|7320|7335.2|7320.2|7334.8|7319.8|8
1630916400000|2021-09-06 08:20:00|7334.8|7319.8|7334.3|7319.3|7334.9|7319.9|7334.3|7319.3|8
1630916700000|2021-09-06 08:25:00|7333.6|7318.6|7333.7|7318.7|7333.8|7318.8|7333.3|7318.3|10
1630917000000|2021-09-06 08:30:00|7333.8|7318.8|7333.8|7318.8|7333.8|7318.8|7333.6|7318.6|10
1630917300000|2021-09-06 08:35:00|7333.7|7318.7|7333.4|7318.4|7333.8|7318.8|7333.2|7318.2|12
1630917600000|2021-09-06 08:40:00|7333.1|7318.1|7332.7|7317.7|7333.2|7318.2|7332.5|7317.5|12
1630917900000|2021-09-06 08:45:00|7332.6|7317.6|7331.5|7316.5|7332.6|7317.6|7331.1|7316.1|33
1630918200000|2021-09-06 08:50:00|7331.6|7316.6|7332.5|7317.5|7332.6|7317.6|7331.4|7316.4|38
1630918500000|2021-09-06 08:55:00|7332.4|7317.4|7332.3|7317.3|7332.6|7317.6|7331.7|7316.7|21
1630918800000|2021-09-06 09:00:00|7332.1|7317.1|7331.8|7316.8|7332.3|7317.3|7331.7|7316.7|26
1630919100000|2021-09-06 09:05:00|7331.7|7316.7|7333.3|7318.3|7333.5|7318.5|7331.7|7316.7|17
1630919400000|2021-09-06 09:10:00|7333.7|7318.7|7335.1|7320.1|7336.1|7321.1|7333.3|7318.3|44
1630919700000|2021-09-06 09:15:00|7335.2|7320.2|7336.6|7321.6|7337.2|7322.2|7335.1|7320.1|72
1630920000000|2021-09-06 09:20:00|7336.8|7321.8|7336.2|7321.2|7337.6|7322.6|7336.2|7321.2|68
1630920300000|2021-09-06 09:25:00|7336.1|7321.1|7335.1|7320.1|7336.2|7321.2|7335|7320|57
1630920600000|2021-09-06 09:30:00|7335.8|7320.8|7335.2|7320.2|7336.8|7321.8|7335|7320|56
1630920900000|2021-09-06 09:35:00|7335.4|7320.4|7337.1|7322.1|7337.2|7322.2|7335.3|7320.3|24
1630921200000|2021-09-06 09:40:00|7337.2|7322.2|7339|7324|7339.9|7324.9|7337.2|7322.2|33
1630921500000|2021-09-06 09:45:00|7338.8|7323.8|7339.6|7324.6|7344.3|7324.8|7338.8|7318.7|48
1630921800000|2021-09-06 09:50:00|7339.2|7324.2|7338.3|7323.3|7339.4|7324.4|7338|7323|23
1630922100000|2021-09-06 09:55:00|7338.4|7323.4|7338|7323|7339.2|7324.2|7337.9|7322.9|22
1630922400000|2021-09-06 10:00:00|7338.2|7323.2|7335.9|7320.9|7338.2|7323.2|7335.9|7320.9|61
1630922700000|2021-09-06 10:05:00|7336|7321|7335.8|7320.8|7336.3|7321.3|7335.3|7320.3|25
1630923000000|2021-09-06 10:10:00|7335.6|7320.6|7335.9|7320.9|7336|7321|7335.2|7320.2|20
1630923300000|2021-09-06 10:15:00|7335.8|7320.8|7336|7321|7336.1|7321.1|7335.8|7320.8|16
1630923600000|2021-09-06 10:20:00|7336.1|7321.1|7336.1|7321.1|7336.2|7321.2|7336|7321|5
1630923900000|2021-09-06 10:25:00|7336.2|7321.2|7336.2|7321.2|7336.4|7321.4|7336|7321|8
1630924200000|2021-09-06 10:30:00|7336.3|7321.3|7335.8|7320.8|7336.3|7321.3|7335.7|7320.7|8
1630924500000|2021-09-06 10:35:00|7335.7|7320.7|7336.3|7321.3|7336.3|7321.3|7335.7|7320.7|7
1630924800000|2021-09-06 10:40:00|7336.1|7321.1|7336.3|7321.3|7336.3|7321.3|7335.9|7320.9|6
1630926000000|2021-09-06 11:00:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|4
1630926300000|2021-09-06 11:05:00|7336.4|7321.4|7336.3|7321.3|7336.4|7321.4|7336.3|7321.3|2
1630926600000|2021-09-06 11:10:00|7336.1|7321.1|7335.9|7320.9|7336.1|7321.1|7335.7|7320.7|8
1630926900000|2021-09-06 11:15:00|7335.8|7320.8|7335.4|7320.4|7335.8|7320.8|7335.4|7320.4|3
1630927200000|2021-09-06 11:20:00|7335.3|7320.3|7333.9|7318.9|7335.3|7320.3|7333.8|7318.8|67
1630927500000|2021-09-06 11:25:00|7334.1|7319.1|7334.8|7319.8|7335.4|7320.4|7333.8|7318.8|44
1630927800000|2021-09-06 11:30:00|7334.5|7319.5|7339.2|7314.2|7339.2|7319.5|7334.2|7314.1|5
1630928100000|2021-09-06 11:35:00|7339.3|7314.3|7339.2|7314.2|7339.3|7314.3|7339.2|7314.2|4
1630929000000|2021-09-06 11:50:00|7339.3|7314.3|7339.3|7314.3|7339.5|7314.5|7338.8|7313.8|31
1630929300000|2021-09-06 11:55:00|7339.4|7314.4|7335.3|7320.3|7339.4|7320.4|7334.8|7314.3|35
1630929600000|2021-09-06 12:00:00|7335.2|7320.2|7335.3|7320.3|7335.4|7320.4|7335.2|7320.2|12
1630929900000|2021-09-06 12:05:00|7335.4|7320.4|7335.3|7320.3|7335.4|7320.4|7335.3|7320.3|10
1630930200000|2021-09-06 12:10:00|7335.2|7320.2|7335.3|7320.3|7335.6|7320.6|7335.2|7320.2|12
1630930500000|2021-09-06 12:15:00|7335.4|7320.4|7335.4|7320.4|7335.4|7320.4|7335.3|7320.3|3
1630930800000|2021-09-06 12:20:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7335|7320|5
1630931100000|2021-09-06 12:25:00|7335.2|7320.2|7335.1|7320.1|7335.2|7320.2|7334.9|7319.9|4
1630931400000|2021-09-06 12:30:00|7335.4|7320.4|7335.1|7320.1|7335.4|7320.4|7335.1|7320.1|5
1630931700000|2021-09-06 12:35:00|7335.3|7320.3|7335.6|7320.6|7335.6|7320.6|7335.3|7320.3|4
1630932000000|2021-09-06 12:40:00|7335.7|7320.7|7335.5|7320.5|7335.9|7320.9|7335.5|7320.5|7
1630932300000|2021-09-06 12:45:00|7335.6|7320.6|7335.7|7320.7|7335.9|7320.9|7335.6|7320.6|10
1630932600000|2021-09-06 12:50:00|7335.8|7320.8|7335.7|7320.7|7335.8|7320.8|7335.7|7320.7|8
1630932900000|2021-09-06 12:55:00|7335.8|7320.8|7335.8|7320.8|7335.9|7320.9|7335.7|7320.7|23
1630933200000|2021-09-06 13:00:00|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|7335.6|7320.6|1
1630933500000|2021-09-06 13:05:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|8
1630933800000|2021-09-06 13:10:00|7335.8|7320.8|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|3
1630934100000|2021-09-06 13:15:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|2
1630934400000|2021-09-06 13:20:00|7335.7|7320.7|7335.6|7320.6|7335.8|7320.8|7335.6|7320.6|10
1630934700000|2021-09-06 13:25:00|7335.4|7320.4|7335.1|7320.1|7335.6|7320.6|7335.1|7320.1|13
1630935000000|2021-09-06 13:30:00|7334.9|7319.9|7335.1|7320.1|7335.1|7320.1|7334.9|7319.9|7
1630935300000|2021-09-06 13:35:00|7335|7320|7334.8|7319.8|7335.2|7320.2|7334.7|7319.7|17
1630935600000|2021-09-06 13:40:00|7334.7|7319.7|7335.1|7320.1|7335.1|7320.1|7334.7|7319.7|14
1630935900000|2021-09-06 13:45:00|7335|7320|7335|7320|7335.2|7320.2|7335|7320|9
1630936200000|2021-09-06 13:50:00|7334.9|7319.9|7336.2|7321.2|7336.2|7321.2|7334.9|7319.9|9
1630936500000|2021-09-06 13:55:00|7336.3|7321.3|7336.2|7321.2|7336.7|7321.7|7336.2|7321.2|7
1630936800000|2021-09-06 14:00:00|7336.3|7321.3|7336.8|7321.8|7337|7322|7336.3|7321.3|30
1630937100000|2021-09-06 14:05:00|7336.9|7321.9|7336.6|7321.6|7337.6|7322.6|7336.5|7321.5|15
1630937400000|2021-09-06 14:10:00|7336.7|7321.7|7336.7|7321.7|7336.8|7321.8|7336.7|7321.7|3
1630937700000|2021-09-06 14:15:00|7336.8|7321.8|7336.8|7321.8|7336.8|7321.8|7336.7|7321.7|3
1630938000000|2021-09-06 14:20:00|7336.9|7321.9|7336.7|7321.7|7337.3|7322.3|7336.6|7321.6|9
1630938300000|2021-09-06 14:25:00|7336.5|7321.5|7336.4|7321.4|7336.5|7321.5|7336.2|7321.2|5
1630938600000|2021-09-06 14:30:00|7336.5|7321.5|7336.7|7321.7|7336.7|7321.7|7336.5|7321.5|3
1630938900000|2021-09-06 14:35:00|7336.6|7321.6|7335.9|7320.9|7336.6|7321.6|7335.9|7320.9|13
1630939200000|2021-09-06 14:40:00|7335.8|7320.8|7335.9|7320.9|7335.9|7320.9|7335.8|7320.8|8
1630939800000|2021-09-06 14:50:00|7336|7321|7335.7|7320.7|7336|7321|7335.6|7320.6|19
1630940100000|2021-09-06 14:55:00|7335.8|7320.8|7335.6|7320.6|7336.2|7321.2|7335.6|7320.6|24
1630940400000|2021-09-06 15:00:00|7335.7|7320.7|7335.7|7320.7|7335.9|7320.9|7335.5|7320.5|15
1630940700000|2021-09-06 15:05:00|7335.6|7320.6|7335.8|7320.8|7335.8|7320.8|7335.6|7320.6|5
1630941000000|2021-09-06 15:10:00|7335.7|7320.7|7335.8|7320.8|7335.8|7320.8|7335.7|7320.7|34
1630941300000|2021-09-06 15:15:00|7335.7|7320.7|7336|7321|7336|7321|7335.6|7320.6|27
1630941900000|2021-09-06 15:25:00|7336.5|7321.5|7337.4|7322.4|7337.7|7322.7|7335.8|7320.8|22
1630942200000|2021-09-06 15:30:00|7337.3|7322.3|7338|7323|7338.3|7323.3|7336.8|7321.8|17
1630942500000|2021-09-06 15:35:00|7337.9|7322.9|7338|7323|7338|7323|7337.6|7322.6|7
1630942800000|2021-09-06 15:40:00|7337.8|7322.8|7337.8|7322.8|7338.2|7323.2|7337.3|7322.3|15
1630943100000|2021-09-06 15:45:00|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|7337.9|7322.9|1
1630943400000|2021-09-06 15:50:00|7338|7323|7337.9|7322.9|7338|7323|7337.4|7322.4|29
1630943700000|2021-09-06 15:55:00|7337.8|7322.8|7338.1|7323.1|7338.1|7323.1|7337.8|7322.8|7
1630944000000|2021-09-06 16:00:00|7338|7323|7338.5|7323.5|7338.5|7323.5|7337.9|7322.9|11
1630944600000|2021-09-06 16:10:00|7338.6|7323.6|7338.5|7323.5|7338.7|7323.7|7338.5|7323.5|8
1630944900000|2021-09-06 16:15:00|7338.7|7323.7|7338.6|7323.6|7339|7324|7338.2|7323.2|15
1630945200000|2021-09-06 16:20:00|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|2
1630945500000|2021-09-06 16:25:00|7338.4|7323.4|7338.6|7323.6|7338.6|7323.6|7338.4|7323.4|10
1630945800000|2021-09-06 16:30:00|7343.7|7318.7|7343.8|7318.8|7344|7319|7343.6|7318.6|7
1630946100000|2021-09-06 16:35:00|7344|7319|7344|7319|7344|7319|7343.8|7318.8|5
1630946400000|2021-09-06 16:40:00|7343.9|7318.9|7344|7319|7344|7319|7343.6|7318.6|40
1630946700000|2021-09-06 16:45:00|7343.6|7318.6|7344|7319|7344.2|7319.2|7343.6|7318.6|18
1630947000000|2021-09-06 16:50:00|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|14
1630947300000|2021-09-06 16:55:00|7344.1|7319.1|7344.6|7319.6|7344.6|7319.6|7343.3|7318.3|45
1630947600000|2021-09-06 17:00:00|7344.3|7319.3|7339.9|7324.9|7344.9|7324.9|7339.5|7319.1|92
1630947900000|2021-09-06 17:05:00|7339.8|7324.8|7344.7|7319.7|7344.9|7324.9|7339.7|7319.5|119
1630948200000|2021-09-06 17:10:00|7344.5|7319.5|7344.4|7319.4|7344.7|7319.7|7344.4|7319.4|12
1630948500000|2021-09-06 17:15:00|7344.3|7319.3|7344.1|7319.1|7344.4|7319.4|7344|7319|36
1630948800000|2021-09-06 17:20:00|7344|7319|7344.1|7319.1|7344.3|7319.3|7344|7319|6
1630949100000|2021-09-06 17:25:00|7344.2|7319.2|7344.5|7319.5|7344.5|7319.5|7344.2|7319.2|4
1630949400000|2021-09-06 17:30:00|7344.4|7319.4|7344|7319|7344.4|7319.4|7344|7319|3
1630949700000|2021-09-06 17:35:00|7344.1|7319.1|7344|7319|7344.1|7319.1|7344|7319|12
1630950000000|2021-09-06 17:40:00|7343.9|7318.9|7344.1|7319.1|7344.1|7323.7|7338.7|7318.9|5
1630950900000|2021-09-06 17:55:00|7344|7319|7343.9|7318.9|7344|7319|7343.9|7318.9|2
1630951200000|2021-09-06 18:00:00|7344|7319|7338.9|7323.9|7344.1|7323.9|7338.9|7318.9|7
1630953000000|2021-09-06 18:30:00|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|7338.7|7323.7|1
1630954800000|2021-09-06 19:00:00|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|7338.9|7323.9|1
1630978200000|2021-09-07 01:30:00|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|7342.4|7317.4|1
1630985400000|2021-09-07 03:30:00|7342.3|7317.3|7342.3|7317.3|7342.3|7317.3|7342|7317|9
1630986000000|2021-09-07 03:40:00|7342.4|7317.4|7344.1|7319.1|7345.4|7320.4|7342.4|7317.4|21
1630986300000|2021-09-07 03:45:00|7343.7|7318.7|7336.8|7321.8|7344|7322.9|7335.6|7318.5|42
1630986600000|2021-09-07 03:50:00|7337|7322|7337.6|7322.6|7337.6|7322.6|7336.7|7321.7|12
1630986900000|2021-09-07 03:55:00|7337.7|7322.7|7337.1|7322.1|7338.2|7323.2|7337.1|7322.1|21
1630987200000|2021-09-07 04:00:00|7337.2|7322.2|7337.7|7322.7|7337.9|7322.9|7337.2|7322.2|25
1630987500000|2021-09-07 04:05:00|7337.6|7322.6|7337.6|7322.6|7337.6|7322.6|7337.5|7322.5|3
1630987800000|2021-09-07 04:10:00|7337.4|7322.4|7337.7|7322.7|7337.7|7322.7|7336.8|7321.8|19
1630988100000|2021-09-07 04:15:00|7337.6|7322.6|7339.5|7324.5|7339.5|7324.5|7337.6|7322.6|14
1630988400000|2021-09-07 04:20:00|7339.6|7324.6|7339.9|7324.9|7340.3|7325.3|7339.5|7324.5|41
1630988700000|2021-09-07 04:25:00|7340|7325|7341.8|7326.8|7341.8|7326.8|7339.5|7324.5|27
1630989000000|2021-09-07 04:30:00|7341.7|7326.7|7341|7326|7342.2|7327.2|7339.3|7324.3|127
1630989300000|2021-09-07 04:35:00|7341.1|7326.1|7341.1|7326.1|7342.4|7327.4|7340.8|7325.8|104
1630989600000|2021-09-07 04:40:00|7341.2|7326.2|7343.5|7328.5|7344.2|7329.2|7340.9|7325.9|88
1630989900000|2021-09-07 04:45:00|7343.3|7328.3|7345.2|7330.2|7345.2|7330.2|7343.1|7328.1|54
1630990200000|2021-09-07 04:50:00|7345.1|7330.1|7345.8|7330.8|7346.5|7331.5|7345|7330|85
1630990500000|2021-09-07 04:55:00|7345.9|7330.9|7345.8|7330.8|7346.1|7331.1|7344.9|7329.9|64
1630990800000|2021-09-07 05:00:00|7345.9|7330.9|7349.4|7334.4|7349.8|7334.8|7345.6|7330.6|101
1630991100000|2021-09-07 05:05:00|7349.3|7334.3|7348.7|7333.7|7349.6|7334.6|7347.6|7332.6|90
1630991400000|2021-09-07 05:10:00|7348.8|7333.8|7351.4|7336.4|7351.7|7336.7|7348.4|7333.4|69
1630991700000|2021-09-07 05:15:00|7351.5|7336.5|7351.7|7336.7|7352.7|7337.7|7350.6|7335.6|81
1630992000000|2021-09-07 05:20:00|7351.6|7336.6|7353|7338|7353|7338|7350.7|7335.7|78
1630992300000|2021-09-07 05:25:00|7353.1|7338.1|7355.2|7340.2|7355.5|7340.5|7353|7338|106
1630992600000|2021-09-07 05:30:00|7355.1|7340.1|7353.2|7338.2|7355.3|7340.3|7353|7338|65
1630992900000|2021-09-07 05:35:00|7353.3|7338.3|7354.5|7339.5|7355.4|7340.4|7353.2|7338.2|73
1630993200000|2021-09-07 05:40:00|7354.1|7339.1|7356.2|7341.2|7357|7342|7353.9|7338.9|67
1630993500000|2021-09-07 05:45:00|7356|7341|7355.1|7340.1|7356.2|7341.2|7354.3|7339.3|71
1630993800000|2021-09-07 05:50:00|7355.4|7340.4|7356.4|7341.4|7356.4|7341.4|7355|7340|28
1630994100000|2021-09-07 05:55:00|7356.5|7341.5|7356.7|7341.7|7358.5|7343.5|7356.4|7341.4|70
1630994400000|2021-09-07 06:00:00|7356.8|7341.8|7358.9|7343.9|7358.9|7343.9|7355.1|7340.1|94
1630994700000|2021-09-07 06:05:00|7359|7344|7358.2|7343.2|7360.1|7345.1|7357.6|7342.6|87
1630995000000|2021-09-07 06:10:00|7358.3|7343.3|7357.2|7342.2|7358.4|7343.4|7356.8|7341.8|36
1630995300000|2021-09-07 06:15:00|7357.3|7342.3|7356.4|7341.4|7357.6|7342.6|7355.7|7340.7|32
1630995600000|2021-09-07 06:20:00|7356.2|7341.2|7356.2|7341.2|7356.3|7341.3|7354.7|7339.7|57
1630995900000|2021-09-07 06:25:00|7356.1|7341.1|7355.6|7340.6|7356.1|7341.1|7355.3|7340.3|35
1630996200000|2021-09-07 06:30:00|7355.3|7340.3|7361.7|7346.7|7361.7|7346.7|7355.1|7340.1|89
1630996500000|2021-09-07 06:35:00|7361.6|7346.6|7359.1|7344.1|7362.2|7347.2|7359.1|7344.1|116
1630996800000|2021-09-07 06:40:00|7358.9|7343.9|7358|7343|7359.1|7344.1|7357.7|7342.7|59
1630997100000|2021-09-07 06:45:00|7357.8|7342.8|7356.2|7341.2|7358.1|7343.1|7356.2|7341.2|40
1630997400000|2021-09-07 06:50:00|7356.1|7341.1|7355.2|7340.2|7356.1|7341.1|7354.7|7339.7|51
1630997700000|2021-09-07 06:55:00|7355.4|7340.4|7354.7|7339.7|7356.2|7341.2|7354.6|7339.6|54
1630998000000|2021-09-07 07:00:00|7354.8|7339.8|7355.7|7340.7|7355.9|7340.9|7354.6|7339.6|65
1630998300000|2021-09-07 07:05:00|7355.8|7340.8|7356.3|7341.3|7356.3|7341.3|7355.5|7340.5|20
1630998600000|2021-09-07 07:10:00|7356.4|7341.4|7356.2|7341.2|7358.1|7343.1|7356.1|7341.1|52
1630998900000|2021-09-07 07:15:00|7356.4|7341.4|7356.2|7341.2|7357.1|7342.1|7355.5|7340.5|43
1630999200000|2021-09-07 07:20:00|7356.3|7341.3|7354.9|7339.9|7356.4|7341.4|7354.6|7339.6|55
1630999500000|2021-09-07 07:25:00|7354.6|7339.6|7355.5|7340.5|7356.1|7341.1|7354.4|7339.4|52
1630999800000|2021-09-07 07:30:00|7355.7|7340.7|7357.4|7342.4|7357.8|7342.8|7355.3|7340.3|44
1631000100000|2021-09-07 07:35:00|7357.3|7342.3|7356.2|7341.2|7357.4|7342.4|7355.5|7340.5|53
1631000400000|2021-09-07 07:40:00|7356.3|7341.3|7359.9|7344.9|7360.4|7345.4|7356.3|7341.3|98
1631000700000|2021-09-07 07:45:00|7360.1|7345.1|7362|7347|7362.4|7347.4|7359.7|7344.7|67
1631001000000|2021-09-07 07:50:00|7361.9|7346.9|7364.6|7349.6|7364.6|7349.6|7361.5|7346.5|39
1631001300000|2021-09-07 07:55:00|7364.8|7349.8|7365.6|7350.6|7367.4|7352.4|7364.4|7349.4|77
1631001600000|2021-09-07 08:00:00|7365.7|7350.7|7368.7|7353.7|7369.2|7354.2|7364.8|7349.8|126
1631001900000|2021-09-07 08:05:00|7368.9|7353.9|7368.2|7353.2|7369.5|7354.5|7366.6|7351.6|124
1631002200000|2021-09-07 08:10:00|7368.1|7353.1|7368.1|7353.1|7368.8|7353.8|7366.6|7351.6|111
1631002500000|2021-09-07 08:15:00|7368.2|7353.2|7369.9|7354.9|7370.5|7355.5|7368.1|7353.1|74
1631002800000|2021-09-07 08:20:00|7369.8|7354.8|7369.6|7354.6|7371.8|7356.8|7368.4|7353.4|114
1631003100000|2021-09-07 08:25:00|7369.8|7354.8|7372.3|7357.3|7373.1|7358.1|7369.8|7354.8|64
1631003400000|2021-09-07 08:30:00|7372.4|7357.4|7373|7358|7375.8|7360.8|7372.2|7357.2|83
1631003700000|2021-09-07 08:35:00|7373.1|7358.1|7371.5|7356.5|7373.7|7358.7|7371.3|7356.3|75
1631004000000|2021-09-07 08:40:00|7371.4|7356.4|7372.8|7357.8|7372.9|7357.9|7370.5|7355.5|83
1631004300000|2021-09-07 08:45:00|7372.7|7357.7|7370.3|7355.3|7372.8|7357.8|7369.9|7354.9|64
1631004600000|2021-09-07 08:50:00|7370.4|7355.4|7373.2|7358.2|7373.3|7358.3|7370.4|7355.4|119
1631004900000|2021-09-07 08:55:00|7373|7358|7370.5|7355.5|7373|7358|7370.3|7355.3|49
1631005200000|2021-09-07 09:00:00|7370.4|7355.4|7367.2|7352.2|7370.9|7355.9|7367|7352|84
1631005500000|2021-09-07 09:05:00|7367.3|7352.3|7365.8|7350.8|7368.3|7353.3|7365.8|7350.8|56
1631005800000|2021-09-07 09:10:00|7365.7|7350.7|7366|7351|7367.4|7352.4|7365.4|7350.4|112
1631006100000|2021-09-07 09:15:00|7366.2|7351.2|7366.3|7351.3|7367.2|7352.2|7365.7|7350.7|32
1631006400000|2021-09-07 09:20:00|7366.4|7351.4|7368|7353|7368|7353|7365.5|7350.5|59
1631006700000|2021-09-07 09:25:00|7367.5|7352.5|7368.9|7353.9|7369.7|7354.7|7367.4|7352.4|93
1631007000000|2021-09-07 09:30:00|7368.8|7353.8|7370.2|7355.2|7370.2|7355.2|7368.6|7353.6|64
1631007300000|2021-09-07 09:35:00|7370.4|7355.4|7371|7356|7372.1|7357.1|7370.4|7355.4|74
1631007600000|2021-09-07 09:40:00|7371.1|7356.1|7368.6|7353.6|7371.3|7356.3|7368.2|7353.2|44
1631007900000|2021-09-07 09:45:00|7368.4|7353.4|7369.5|7354.5|7369.5|7354.5|7367.6|7352.6|24
1631008200000|2021-09-07 09:50:00|7369.4|7354.4|7372.1|7357.1|7372.1|7357.1|7369.4|7354.4|72
1631008500000|2021-09-07 09:55:00|7372.9|7357.9|7371.4|7356.4|7373.3|7358.3|7371.4|7356.4|61
1631008800000|2021-09-07 10:00:00|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7370.4|7355.4|39
1631009100000|2021-09-07 10:05:00|7371.3|7356.3|7371.4|7356.4|7371.6|7356.6|7370.9|7355.9|48
1631009400000|2021-09-07 10:10:00|7371.5|7356.5|7372.1|7357.1|7372.9|7357.9|7371.5|7356.5|57
1631009700000|2021-09-07 10:15:00|7372|7357|7372.1|7357.1|7373.1|7358.1|7372|7357|35
1631010000000|2021-09-07 10:20:00|7372.3|7357.3|7372.4|7357.4|7372.8|7357.8|7372.1|7357.1|13
1631010300000|2021-09-07 10:25:00|7372.5|7357.5|7372.4|7357.4|7372.7|7357.7|7372.4|7357.4|9
1631010600000|2021-09-07 10:30:00|7372.5|7357.5|7372.4|7357.4|7372.6|7357.6|7372.3|7357.3|19
1631010900000|2021-09-07 10:35:00|7372.3|7357.3|7372.8|7357.8|7372.8|7357.8|7372.2|7357.2|34
1631011200000|2021-09-07 10:40:00|7372.9|7357.9|7372.3|7357.3|7372.9|7357.9|7372.3|7357.3|9
1631011500000|2021-09-07 10:45:00|7372.4|7357.4|7372.8|7357.8|7373.2|7358.2|7372.3|7357.3|25
1631011800000|2021-09-07 10:50:00|7372.9|7357.9|7372.7|7357.7|7372.9|7357.9|7372.5|7357.5|32
1631012100000|2021-09-07 10:55:00|7372.6|7357.6|7373.1|7358.1|7373.1|7358.1|7372.5|7357.5|22
1631012400000|2021-09-07 11:00:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.7|7357.7|2
1631012700000|2021-09-07 11:05:00|7372.8|7357.8|7372.7|7357.7|7372.8|7357.8|7372.1|7357.1|35
1631013000000|2021-09-07 11:10:00|7372.5|7357.5|7372.9|7357.9|7373.2|7358.2|7371.7|7356.7|13
1631013300000|2021-09-07 11:15:00|7372.8|7357.8|7372.3|7357.3|7372.8|7357.8|7372|7357|15
1631013600000|2021-09-07 11:20:00|7372.2|7357.2|7371.7|7356.7|7372.3|7357.3|7371.6|7356.6|29
1631013900000|2021-09-07 11:25:00|7371.5|7356.5|7371.7|7356.7|7372.2|7357.2|7370.8|7355.8|35
1631014200000|2021-09-07 11:30:00|7371.6|7356.6|7371.9|7356.9|7371.9|7356.9|7371.6|7356.6|6
1631014500000|2021-09-07 11:35:00|7372|7357|7372|7357|7372.1|7357.1|7372|7357|5
1631014800000|2021-09-07 11:40:00|7371.8|7356.8|7372|7357|7372.1|7357.1|7371.7|7356.7|6
1631015100000|2021-09-07 11:45:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631015400000|2021-09-07 11:50:00|7372|7357|7372|7357|7372.4|7357.4|7372|7357|38
1631015700000|2021-09-07 11:55:00|7372.1|7357.1|7372.3|7357.3|7372.7|7357.7|7371.5|7356.5|45
1631016000000|2021-09-07 12:00:00|7372.2|7357.2|7372.6|7357.6|7373.7|7358.7|7372.2|7357.2|22
1631016300000|2021-09-07 12:05:00|7373|7358|7374.3|7359.3|7374.3|7359.3|7372.9|7357.9|17
1631016600000|2021-09-07 12:10:00|7374.2|7359.2|7376.2|7361.2|7379.8|7361.3|7373.9|7354.1|57
1631016900000|2021-09-07 12:15:00|7376.1|7361.1|7376.2|7361.2|7376.6|7361.6|7376|7361|36
1631017200000|2021-09-07 12:20:00|7376.1|7361.1|7377.1|7362.1|7377.4|7362.4|7375.6|7360.6|47
1631017500000|2021-09-07 12:25:00|7377|7362|7376.2|7361.2|7377|7362|7376.2|7361.2|21
1631017800000|2021-09-07 12:30:00|7376.3|7361.3|7374.5|7359.5|7376.5|7361.5|7374.5|7359.5|29
1631018100000|2021-09-07 12:35:00|7374.7|7359.7|7375.4|7360.4|7376.1|7361.1|7374.6|7359.6|19
1631018400000|2021-09-07 12:40:00|7374.8|7359.8|7374.5|7359.5|7374.8|7359.8|7374.5|7359.5|3
1631018700000|2021-09-07 12:45:00|7374.4|7359.4|7375.2|7360.2|7375.2|7360.2|7374|7359|13
1631019000000|2021-09-07 12:50:00|7375.1|7360.1|7376.4|7361.4|7376.5|7361.5|7375|7360|34
1631019300000|2021-09-07 12:55:00|7376.1|7361.1|7375.8|7360.8|7376.5|7361.5|7375.6|7360.6|29
1631019600000|2021-09-07 13:00:00|7376|7361|7376.6|7361.6|7376.6|7361.6|7375.8|7360.8|12
1631019900000|2021-09-07 13:05:00|7377|7362|7376.6|7361.6|7377|7362|7376.5|7361.5|62
1631020200000|2021-09-07 13:10:00|7376.7|7361.7|7377.3|7362.3|7377.4|7362.4|7376.3|7361.3|25
1631020500000|2021-09-07 13:15:00|7377.4|7362.4|7377.3|7362.3|7377.4|7362.4|7377.3|7362.3|2
1631020800000|2021-09-07 13:20:00|7377.4|7362.4|7377.9|7362.9|7377.9|7362.9|7377.3|7362.3|7
1631021100000|2021-09-07 13:25:00|7378|7363|7377.2|7362.2|7378.1|7363.1|7376.6|7361.6|17
1631021400000|2021-09-07 13:30:00|7376.9|7361.9|7374.6|7359.6|7376.9|7361.9|7374.1|7359.1|81
1631021700000|2021-09-07 13:35:00|7374.5|7359.5|7370.2|7355.2|7374.5|7359.5|7370.1|7355.1|49
1631022000000|2021-09-07 13:40:00|7370.3|7355.3|7370|7355|7370.5|7355.5|7367.5|7352.5|79
1631022300000|2021-09-07 13:45:00|7370.1|7355.1|7370.4|7355.4|7372.2|7357.2|7369.4|7354.4|36
1631022600000|2021-09-07 13:50:00|7370.5|7355.5|7369.4|7354.4|7371.1|7356.1|7368.3|7353.3|40
1631022900000|2021-09-07 13:55:00|7369.3|7354.3|7365.2|7350.2|7369.4|7354.4|7365.2|7350.2|33
1631023200000|2021-09-07 14:00:00|7365.3|7350.3|7370.1|7355.1|7370.1|7355.1|7365.2|7350.2|62
1631023500000|2021-09-07 14:05:00|7370.2|7355.2|7371.4|7356.4|7372.1|7357.1|7370.2|7355.2|57
1631023800000|2021-09-07 14:10:00|7371.3|7356.3|7374.2|7359.2|7374.4|7359.4|7371.2|7356.2|48
1631024100000|2021-09-07 14:15:00|7374.1|7359.1|7373.5|7358.5|7374.3|7359.3|7373.2|7358.2|27
1631024400000|2021-09-07 14:20:00|7373.3|7358.3|7373.4|7358.4|7373.4|7358.4|7373.1|7358.1|43
1631024700000|2021-09-07 14:25:00|7373.6|7358.6|7373.6|7358.6|7373.8|7358.8|7373.4|7358.4|40
1631025000000|2021-09-07 14:30:00|7373.7|7358.7|7373.8|7358.8|7374.2|7359.2|7373.3|7358.3|63
1631025300000|2021-09-07 14:35:00|7373.9|7358.9|7373.8|7358.8|7374.6|7359.6|7373.6|7358.6|52
1631025600000|2021-09-07 14:40:00|7373.7|7358.7|7372.4|7357.4|7373.9|7358.9|7372.2|7357.2|33
1631025900000|2021-09-07 14:45:00|7372.3|7357.3|7372.4|7357.4|7372.6|7357.6|7372.1|7357.1|56
1631026200000|2021-09-07 14:50:00|7372.3|7357.3|7372|7357|7372.5|7357.5|7371.9|7356.9|23
1631026500000|2021-09-07 14:55:00|7371.8|7356.8|7371.6|7356.6|7372.2|7357.2|7371.4|7356.4|47
1631026800000|2021-09-07 15:00:00|7371.8|7356.8|7372.6|7357.6|7373.2|7358.2|7371.8|7356.8|42
1631027100000|2021-09-07 15:05:00|7372.7|7357.7|7372.9|7357.9|7373.1|7358.1|7372.4|7357.4|21
1631027400000|2021-09-07 15:10:00|7373|7358|7373.7|7358.7|7373.7|7358.7|7372.9|7357.9|9
1631027700000|2021-09-07 15:15:00|7373.4|7358.4|7372.2|7357.2|7373.4|7358.4|7372|7357|53
1631028000000|2021-09-07 15:20:00|7372.1|7357.1|7372|7357|7372.7|7357.7|7371.6|7356.6|15
1631028300000|2021-09-07 15:25:00|7372.4|7357.4|7372.1|7357.1|7372.6|7357.6|7372.1|7357.1|33
1631028600000|2021-09-07 15:30:00|7372|7357|7370.6|7355.6|7372|7357|7370.6|7355.6|35
1631028900000|2021-09-07 15:35:00|7370.5|7355.5|7370.4|7355.4|7370.5|7355.5|7370.3|7355.3|12
1631029200000|2021-09-07 15:40:00|7370.2|7355.2|7370.9|7355.9|7370.9|7355.9|7370.2|7355.2|9
1631029500000|2021-09-07 15:45:00|7370.7|7355.7|7371.6|7356.6|7372.5|7357.5|7370.4|7355.4|33
1631029800000|2021-09-07 15:50:00|7371.5|7356.5|7371.1|7356.1|7371.5|7356.5|7370.5|7355.5|10
1631030100000|2021-09-07 15:55:00|7371|7356|7370.8|7355.8|7371|7356|7370.7|7355.7|8
1631030400000|2021-09-07 16:00:00|7370.5|7355.5|7370.8|7355.8|7370.8|7355.8|7370.4|7355.4|11
1631030700000|2021-09-07 16:05:00|7370.9|7355.9|7371.3|7356.3|7372|7357|7370.9|7355.9|14
1631031000000|2021-09-07 16:10:00|7371.5|7356.5|7371.1|7356.1|7371.8|7356.8|7371.1|7356.1|15
1631031300000|2021-09-07 16:15:00|7371|7356|7370.9|7355.9|7371.1|7356.1|7370.9|7355.9|27
1631031900000|2021-09-07 16:25:00|7371|7356|7371.8|7356.8|7372.1|7357.1|7371|7356|9
1631032200000|2021-09-07 16:30:00|7371.9|7356.9|7371.5|7356.5|7371.9|7356.9|7371.5|7356.5|4
1631032500000|2021-09-07 16:35:00|7371.6|7356.6|7371.5|7356.5|7371.6|7356.6|7371.5|7356.5|2
1631032800000|2021-09-07 16:40:00|7371.4|7356.4|7371|7356|7371.5|7356.5|7370.8|7355.8|14
1631033100000|2021-09-07 16:45:00|7371.1|7356.1|7371.3|7356.3|7376.1|7356.4|7370.8|7350.8|52
1631033400000|2021-09-07 16:50:00|7371.6|7356.6|7371.4|7356.4|7371.9|7356.9|7371.2|7356.2|25
1631033700000|2021-09-07 16:55:00|7371.3|7356.3|7371.5|7356.5|7371.5|7356.5|7371.3|7356.3|3
1631034000000|2021-09-07 17:00:00|7371.6|7356.6|7370.9|7355.9|7371.6|7356.6|7370.8|7355.8|16
1631034300000|2021-09-07 17:05:00|7370.8|7355.8|7370.9|7355.9|7371|7356|7370.8|7355.8|6
1631034600000|2021-09-07 17:10:00|7370.8|7355.8|7370.7|7355.7|7370.8|7355.8|7370.6|7355.6|6
1631034900000|2021-09-07 17:15:00|7370.6|7355.6|7370.6|7355.6|7370.6|7355.6|7370.5|7355.5|3
1631035200000|2021-09-07 17:20:00|7370.7|7355.7|7370.7|7355.7|7370.8|7355.8|7370.7|7355.7|3
1631035500000|2021-09-07 17:25:00|7370.8|7355.8|7370.9|7355.9|7370.9|7355.9|7370.6|7355.6|22
1631035800000|2021-09-07 17:30:00|7370.8|7355.8|7370.5|7355.5|7370.9|7355.9|7369.4|7354.4|52
1631036100000|2021-09-07 17:35:00|7370.4|7355.4|7369.5|7354.5|7370.4|7355.4|7369.3|7354.3|12
1631036400000|2021-09-07 17:40:00|7369.7|7354.7|7370.9|7355.9|7371.1|7356.1|7369.7|7354.7|20
1631036700000|2021-09-07 17:45:00|7371.1|7356.1|7371|7356|7371.1|7356.1|7370.7|7355.7|19
1631037000000|2021-09-07 17:50:00|7370.9|7355.9|7369.8|7354.8|7371.1|7356.1|7369.8|7354.8|43
1631037300000|2021-09-07 17:55:00|7369.9|7354.9|7368.8|7353.8|7369.9|7354.9|7368.8|7353.8|16
1631037600000|2021-09-07 18:00:00|7368.9|7353.9|7368.7|7353.7|7368.9|7353.9|7368.7|7353.7|5
1631037900000|2021-09-07 18:05:00|7368.8|7353.8|7368.8|7353.8|7368.9|7353.9|7368.7|7353.7|9
1631038200000|2021-09-07 18:10:00|7368.9|7353.9|7368.8|7353.8|7368.9|7353.9|7368.8|7353.8|2
1631038500000|2021-09-07 18:15:00|7369.5|7354.5|7369|7354|7369.7|7354.7|7369|7354|6
1631038800000|2021-09-07 18:20:00|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|7369.1|7354.1|1
1631039400000|2021-09-07 18:30:00|7369.4|7354.4|7369.6|7354.6|7369.6|7354.6|7369.4|7354.4|4
1631039700000|2021-09-07 18:35:00|7369.7|7354.7|7369.2|7354.2|7369.7|7354.7|7369|7354|9
1631040000000|2021-09-07 18:40:00|7369.3|7354.3|7369.5|7354.5|7369.5|7354.5|7369.3|7354.3|2
1631040900000|2021-09-07 18:55:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041200000|2021-09-07 19:00:00|7369.4|7354.4|7369.5|7354.5|7369.5|7354.5|7369.4|7354.4|2
1631041800000|2021-09-07 19:10:00|7369.3|7354.3|7368.8|7353.8|7369.3|7354.3|7368.8|7353.8|4
1631042400000|2021-09-07 19:20:00|7368.9|7353.9|7368.9|7353.9|7369.1|7354.1|7368.6|7353.6|10
1631043000000|2021-09-07 19:30:00|7369|7354|7369.9|7354.9|7370.2|7355.2|7368.9|7353.9|20
1631043300000|2021-09-07 19:35:00|7370|7355|7370.2|7355.2|7370.3|7355.3|7370|7355|4
1631043600000|2021-09-07 19:40:00|7370.3|7355.3|7370.5|7355.5|7370.5|7355.5|7370.2|7355.2|5
1631043900000|2021-09-07 19:45:00|7370.4|7355.4|7368.1|7353.1|7370.4|7355.4|7368|7353|27
1631044200000|2021-09-07 19:50:00|7368.2|7353.2|7368.3|7353.3|7368.3|7353.3|7368.2|7353.2|2
1631044500000|2021-09-07 19:55:00|7368.4|7353.4|7368.9|7353.9|7368.9|7353.9|7368.4|7353.4|8
1631064600000|2021-09-08 01:30:00|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|7372.6|7347.6|1
1631064900000|2021-09-08 01:35:00|7371.7|7346.7|7370.1|7345.1|7371.7|7346.7|7370.1|7345.1|2
1631065200000|2021-09-08 01:40:00|7367.5|7342.5|7370|7345|7370|7345|7367.5|7342.5|2
1631065500000|2021-09-08 01:45:00|7370.5|7345.5|7370|7345|7371|7346|7370|7345|3
1631066700000|2021-09-08 02:05:00|7370.1|7345.1|7372.5|7347.5|7374.2|7349.2|7370|7345|34
1631067000000|2021-09-08 02:10:00|7371.7|7346.7|7370|7345|7371.7|7346.7|7370|7345|7
1631068200000|2021-09-08 02:30:00|7371.8|7346.8|7375.2|7350.2|7375.2|7350.2|7371.8|7346.8|7
1631069700000|2021-09-08 02:55:00|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|7375.1|7350.1|1
1631070000000|2021-09-08 03:00:00|7375.3|7350.3|7375.5|7350.5|7376|7351|7375.3|7350.3|10
1631070300000|2021-09-08 03:05:00|7375.4|7350.4|7375.1|7350.1|7375.4|7350.4|7375.1|7350.1|3
1631070900000|2021-09-08 03:15:00|7375.5|7350.5|7375.5|7350.5|7376.6|7351.6|7375.1|7350.1|11
1631071200000|2021-09-08 03:20:00|7375.3|7350.3|7375.3|7350.3|7376.2|7351.2|7375.1|7350.1|9
1631071800000|2021-09-08 03:30:00|7375.8|7350.8|7382.3|7357.3|7382.3|7357.3|7375.2|7350.2|98
1631072100000|2021-09-08 03:35:00|7376.8|7361.8|7380.7|7365.7|7386.1|7369.8|7375.9|7356.3|153
1631072400000|2021-09-08 03:40:00|7380.8|7365.8|7379.9|7364.9|7381.2|7366.2|7379.3|7364.3|30
1631072700000|2021-09-08 03:45:00|7380|7365|7377.7|7362.7|7380.1|7365.1|7377.7|7362.7|77
1631073000000|2021-09-08 03:50:00|7377.6|7362.6|7377|7362|7379|7364|7376.1|7361.1|78
1631073300000|2021-09-08 03:55:00|7376.9|7361.9|7377.8|7362.8|7377.8|7362.8|7376.9|7361.9|30
1631073600000|2021-09-08 04:00:00|7377.5|7362.5|7379.7|7364.7|7380.1|7365.1|7377.5|7362.5|38
1631073900000|2021-09-08 04:05:00|7379.6|7364.6|7379|7364|7380|7365|7379|7364|26
1631074200000|2021-09-08 04:10:00|7378.9|7363.9|7375.7|7360.7|7378.9|7363.9|7375.2|7360.2|63
1631074500000|2021-09-08 04:15:00|7375.6|7360.6|7376.9|7361.9|7377.7|7362.7|7374.6|7359.6|74
1631074800000|2021-09-08 04:20:00|7376.8|7361.8|7375.2|7360.2|7377.2|7362.2|7375.1|7360.1|45
1631075100000|2021-09-08 04:25:00|7375.1|7360.1|7375.8|7360.8|7376.3|7361.3|7374.6|7359.6|49
1631075400000|2021-09-08 04:30:00|7375.6|7360.6|7381.5|7366.5|7381.6|7366.6|7375.1|7360.1|115
1631075700000|2021-09-08 04:35:00|7381.6|7366.6|7385.4|7370.4|7394.3|7374.1|7381.4|7361.8|227
1631076000000|2021-09-08 04:40:00|7385.3|7370.3|7387.6|7372.6|7389.9|7374.9|7384.8|7369.8|156
1631076300000|2021-09-08 04:45:00|7387.3|7372.3|7392.3|7377.3|7393|7378|7386.1|7371.1|146
1631076600000|2021-09-08 04:50:00|7392.2|7377.2|7392.8|7377.8|7392.9|7377.9|7389.1|7374.1|177
1631076900000|2021-09-08 04:55:00|7392.9|7377.9|7390.6|7375.6|7393.4|7378.4|7389.6|7374.6|133
1631077200000|2021-09-08 05:00:00|7390.4|7375.4|7388|7373|7390.4|7375.4|7388|7373|118
1631077500000|2021-09-08 05:05:00|7388.1|7373.1|7390.4|7375.4|7393.9|7378.9|7387.8|7372.8|199
1631077800000|2021-09-08 05:10:00|7390.7|7375.7|7390.3|7375.3|7391.6|7376.6|7388.8|7373.8|134
1631078100000|2021-09-08 05:15:00|7390.1|7375.1|7388.9|7373.9|7390.3|7375.3|7387.6|7372.6|154
1631078400000|2021-09-08 05:20:00|7389.1|7374.1|7386.9|7371.9|7389.1|7374.1|7386.9|7371.9|62
1631078700000|2021-09-08 05:25:00|7387|7372|7388.7|7373.7|7389.6|7374.6|7386.9|7371.9|93
1631079000000|2021-09-08 05:30:00|7388.5|7373.5|7390.7|7375.7|7390.8|7375.8|7388.5|7373.5|74
1631079300000|2021-09-08 05:35:00|7390.6|7375.6|7388.8|7373.8|7390.6|7375.6|7388.5|7373.5|95
1631079600000|2021-09-08 05:40:00|7388.7|7373.7|7389.2|7374.2|7391.4|7376.4|7388.1|7373.1|143
1631079900000|2021-09-08 05:45:00|7389.1|7374.1|7390.7|7375.7|7390.8|7375.8|7389|7374|89
1631080200000|2021-09-08 05:50:00|7390.8|7375.8|7392.9|7377.9|7393.4|7378.4|7390.6|7375.6|113
1631080500000|2021-09-08 05:55:00|7393.1|7378.1|7396.7|7381.7|7396.8|7381.8|7393|7378|169
1631080800000|2021-09-08 06:00:00|7396.8|7381.8|7398.4|7383.4|7399.5|7384.5|7395.8|7380.8|135
1631081100000|2021-09-08 06:05:00|7398.5|7383.5|7395.8|7380.8|7399.2|7384.2|7395.6|7380.6|93
1631081400000|2021-09-08 06:10:00|7395.5|7380.5|7394.7|7379.7|7395.5|7380.5|7393.9|7378.9|86
1631081700000|2021-09-08 06:15:00|7394.6|7379.6|7392.1|7377.1|7395.1|7380.1|7391.6|7376.6|54
1631082000000|2021-09-08 06:20:00|7392|7377|7391.8|7376.8|7392.2|7377.2|7390.6|7375.6|105
1631082300000|2021-09-08 06:25:00|7391.9|7376.9|7392.2|7377.2|7393.1|7378.1|7391.2|7376.2|47
1631082600000|2021-09-08 06:30:00|7392.3|7377.3|7394.1|7379.1|7396.2|7381.2|7392.2|7377.2|70
1631082900000|2021-09-08 06:35:00|7393.9|7378.9|7390.5|7375.5|7394.5|7379.5|7390.5|7375.5|65
1631083200000|2021-09-08 06:40:00|7390.4|7375.4|7388.4|7373.4|7390.4|7375.4|7388|7373|61
1631083500000|2021-09-08 06:45:00|7388.3|7373.3|7388|7373|7389.4|7374.4|7387.5|7372.5|67
1631083800000|2021-09-08 06:50:00|7387.9|7372.9|7386.3|7371.3|7387.9|7372.9|7384.1|7369.1|131
1631084100000|2021-09-08 06:55:00|7386.4|7371.4|7386.9|7371.9|7387|7372|7385.2|7370.2|82
1631084400000|2021-09-08 07:00:00|7387|7372|7387.8|7372.8|7390|7375|7386.9|7371.9|121
1631084700000|2021-09-08 07:05:00|7387.6|7372.6|7386.3|7371.3|7387.7|7372.7|7385|7370|104
1631085000000|2021-09-08 07:10:00|7386.4|7371.4|7385|7370|7386.9|7371.9|7385|7370|87
1631085300000|2021-09-08 07:15:00|7385.1|7370.1|7383.6|7368.6|7385.3|7370.3|7381.8|7366.8|134
1631085600000|2021-09-08 07:20:00|7383.5|7368.5|7384.7|7369.7|7385.3|7370.3|7383.3|7368.3|68
1631085900000|2021-09-08 07:25:00|7384.8|7369.8|7385|7370|7385.6|7370.6|7384.4|7369.4|61
1631086200000|2021-09-08 07:30:00|7384.9|7369.9|7382.9|7367.9|7384.9|7369.9|7382.2|7367.2|104
1631086500000|2021-09-08 07:35:00|7383|7368|7383.1|7368.1|7384.3|7369.3|7382.9|7367.9|86
1631086800000|2021-09-08 07:40:00|7383|7368|7379.4|7364.4|7383.1|7368.1|7379.4|7364.4|153
1631087100000|2021-09-08 07:45:00|7379.5|7364.5|7383.1|7368.1|7384.1|7369.1|7378.4|7363.4|164
1631087400000|2021-09-08 07:50:00|7383.3|7368.3|7380.8|7365.8|7384|7369|7380|7365|151
1631087700000|2021-09-08 07:55:00|7380.9|7365.9|7379.9|7364.9|7381.7|7366.7|7379.4|7364.4|90
1631088000000|2021-09-08 08:00:00|7379.8|7364.8|7382.8|7367.8|7383.8|7368.8|7379.8|7364.8|91
1631088300000|2021-09-08 08:05:00|7382.6|7367.6|7381.5|7366.5|7383.1|7368.1|7381.3|7366.3|76
1631088600000|2021-09-08 08:10:00|7381.6|7366.6|7384.7|7369.7|7384.9|7369.9|7381.5|7366.5|84
1631088900000|2021-09-08 08:15:00|7384.8|7369.8|7388.3|7373.3|7389.8|7374.8|7384.5|7369.5|161
1631089200000|2021-09-08 08:20:00|7388.2|7373.2|7390.9|7375.9|7392.5|7377.5|7387.8|7372.8|194
1631089500000|2021-09-08 08:25:00|7391|7376|7392.9|7377.9|7393.6|7378.6|7390.9|7375.9|157
1631089800000|2021-09-08 08:30:00|7393|7378|7390.4|7375.4|7393|7378|7389.4|7374.4|122
1631090100000|2021-09-08 08:35:00|7390.5|7375.5|7388.9|7373.9|7390.8|7375.8|7388.3|7373.3|110
1631090400000|2021-09-08 08:40:00|7389|7374|7382.7|7367.7|7389|7374|7382.3|7367.3|129
1631090700000|2021-09-08 08:45:00|7382.6|7367.6|7384.2|7369.2|7384.5|7369.5|7382.6|7367.6|80
1631091000000|2021-09-08 08:50:00|7384.1|7369.1|7383.5|7368.5|7384.1|7369.1|7382.9|7367.9|84
1631091300000|2021-09-08 08:55:00|7383.4|7368.4|7382|7367|7383.9|7368.9|7381.9|7366.9|68
1631091600000|2021-09-08 09:00:00|7382.1|7367.1|7381.5|7366.5|7382.5|7367.5|7380.9|7365.9|80
1631091900000|2021-09-08 09:05:00|7381.1|7366.1|7381.6|7366.6|7381.8|7366.8|7380.6|7365.6|38
1631092200000|2021-09-08 09:10:00|7381.7|7366.7|7385|7370|7385.3|7370.3|7381.7|7366.7|89
1631092500000|2021-09-08 09:15:00|7385.1|7370.1|7385.4|7370.4|7386.4|7371.4|7385|7370|45
1631092800000|2021-09-08 09:20:00|7385.3|7370.3|7384.3|7369.3|7385.5|7370.5|7382.9|7367.9|100
1631093100000|2021-09-08 09:25:00|7384|7369|7385.7|7370.7|7385.7|7370.7|7384|7369|60
1631093400000|2021-09-08 09:30:00|7385.6|7370.6|7386.8|7371.8|7386.9|7371.9|7385|7370|83
1631093700000|2021-09-08 09:35:00|7386.9|7371.9|7385.8|7370.8|7387|7372|7385.7|7370.7|51
1631094000000|2021-09-08 09:40:00|7385.7|7370.7|7386.9|7371.9|7387.1|7372.1|7385.7|7370.7|38
1631094300000|2021-09-08 09:45:00|7386.8|7371.8|7387.9|7372.9|7388.1|7373.1|7386.7|7371.7|58
1631094600000|2021-09-08 09:50:00|7388|7373|7388.2|7373.2|7390.1|7375.1|7387.8|7372.8|103
1631094900000|2021-09-08 09:55:00|7388.3|7373.3|7387.5|7372.5|7390|7375|7387.4|7372.4|97
1631095200000|2021-09-08 10:00:00|7387.7|7372.7|7386.5|7371.5|7388.6|7373.6|7385.8|7370.8|82
1631095500000|2021-09-08 10:05:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.2|7371.2|21
1631095800000|2021-09-08 10:10:00|7386.3|7371.3|7386.8|7371.8|7386.8|7371.8|7386.3|7371.3|6
1631096100000|2021-09-08 10:15:00|7386.6|7371.6|7386.6|7371.6|7386.8|7371.8|7386.5|7371.5|11
1631096400000|2021-09-08 10:20:00|7386.5|7371.5|7385.4|7370.4|7386.6|7371.6|7385.4|7370.4|23
1631096700000|2021-09-08 10:25:00|7385.5|7370.5|7385.4|7370.4|7385.7|7370.7|7385|7370|50
1631097000000|2021-09-08 10:30:00|7385.3|7370.3|7384.7|7369.7|7385.9|7370.9|7384.1|7369.1|47
1631097300000|2021-09-08 10:35:00|7384.8|7369.8|7385.5|7370.5|7385.9|7370.9|7384.2|7369.2|71
1631097600000|2021-09-08 10:40:00|7385.4|7370.4|7385.6|7370.6|7385.8|7370.8|7385.3|7370.3|56
1631097900000|2021-09-08 10:45:00|7385.8|7370.8|7385.8|7370.8|7385.9|7370.9|7385.6|7370.6|14
1631098200000|2021-09-08 10:50:00|7385.6|7370.6|7386.3|7371.3|7386.7|7371.7|7385.5|7370.5|31
1631098500000|2021-09-08 10:55:00|7386.6|7371.6|7386.4|7371.4|7386.7|7371.7|7386.3|7371.3|12
1631098800000|2021-09-08 11:00:00|7386.3|7371.3|7385.7|7370.7|7386.6|7371.6|7385.7|7370.7|8
1631099100000|2021-09-08 11:05:00|7385.8|7370.8|7385.5|7370.5|7386.2|7371.2|7385.2|7370.2|53
1631099400000|2021-09-08 11:10:00|7385.4|7370.4|7385.4|7370.4|7385.7|7370.7|7385.1|7370.1|30
1631099700000|2021-09-08 11:15:00|7385.3|7370.3|7384.4|7369.4|7385.6|7370.6|7384.1|7369.1|56
1631100000000|2021-09-08 11:20:00|7384.6|7369.6|7383.9|7368.9|7384.8|7369.8|7383.3|7368.3|46
1631100300000|2021-09-08 11:25:00|7383.8|7368.8|7390|7365|7390.3|7369.4|7383.8|7364|96
1631100600000|2021-09-08 11:30:00|7389.9|7364.9|7390|7365|7390|7365|7389.9|7364.9|2
1631101200000|2021-09-08 11:40:00|7389.9|7364.9|7389.3|7364.3|7389.9|7364.9|7389.3|7364.3|9
1631101500000|2021-09-08 11:45:00|7389.4|7364.4|7389|7364|7389.4|7364.4|7389|7364|5
1631101800000|2021-09-08 11:50:00|7389.1|7364.1|7385.7|7370.7|7389.1|7370.8|7384.4|7364.1|33
1631102100000|2021-09-08 11:55:00|7385.9|7370.9|7385.6|7370.6|7386.3|7371.3|7385.6|7370.6|30
1631102400000|2021-09-08 12:00:00|7385.3|7370.3|7384.2|7369.2|7385.3|7370.3|7383.3|7368.3|45
1631102700000|2021-09-08 12:05:00|7384|7369|7389.5|7364.5|7389.8|7369.4|7383.8|7364.2|38
1631103000000|2021-09-08 12:10:00|7389.8|7364.8|7385.5|7370.5|7389.8|7370.6|7384.3|7364.3|42
1631103300000|2021-09-08 12:15:00|7385.6|7370.6|7385.4|7370.4|7386|7371|7385.3|7370.3|42
1631103600000|2021-09-08 12:20:00|7385.3|7370.3|7385.2|7370.2|7385.3|7370.3|7384.8|7369.8|24
1631103900000|2021-09-08 12:25:00|7385.3|7370.3|7385.2|7370.2|7385.4|7370.4|7385.2|7370.2|27
1631104200000|2021-09-08 12:30:00|7385.3|7370.3|7385.5|7370.5|7385.5|7370.5|7385.1|7370.1|16
1631104500000|2021-09-08 12:35:00|7385.6|7370.6|7385.3|7370.3|7385.9|7370.9|7384.8|7369.8|14
1631104800000|2021-09-08 12:40:00|7385.5|7370.5|7385.4|7370.4|7385.5|7370.5|7385.4|7370.4|2
1631105100000|2021-09-08 12:45:00|7385.2|7370.2|7385|7370|7385.3|7370.3|7384.7|7369.7|29
1631105400000|2021-09-08 12:50:00|7385.1|7370.1|7386.2|7371.2|7386.3|7371.3|7385|7370|39
1631105700000|2021-09-08 12:55:00|7386.3|7371.3|7386.5|7371.5|7386.6|7371.6|7386.3|7371.3|9
1631106000000|2021-09-08 13:00:00|7386.4|7371.4|7386.4|7371.4|7386.6|7371.6|7386.2|7371.2|21
1631106300000|2021-09-08 13:05:00|7386.2|7371.2|7386.4|7371.4|7386.5|7371.5|7386.2|7371.2|15
1631106600000|2021-09-08 13:10:00|7386.2|7371.2|7388|7373|7388|7373|7386.2|7371.2|17
1631106900000|2021-09-08 13:15:00|7388.2|7373.2|7395.1|7380.1|7395.1|7380.1|7388.2|7373.2|38
1631107200000|2021-09-08 13:20:00|7392.6|7377.6|7395.1|7380.1|7396.6|7381.6|7392.2|7377.2|57
1631107500000|2021-09-08 13:25:00|7395.2|7380.2|7393.1|7378.1|7395.2|7380.2|7392.8|7377.8|41
1631107800000|2021-09-08 13:30:00|7392.9|7377.9|7391|7376|7392.9|7377.9|7389|7374|71
1631108100000|2021-09-08 13:35:00|7391.1|7376.1|7392.3|7377.3|7392.3|7377.3|7391.1|7376.1|15
1631108400000|2021-09-08 13:40:00|7392.4|7377.4|7393|7378|7394.2|7379.2|7392.4|7377.4|45
1631108700000|2021-09-08 13:45:00|7393.1|7378.1|7397.1|7382.1|7397.1|7382.1|7392.9|7377.9|63
1631109000000|2021-09-08 13:50:00|7397.2|7382.2|7397.6|7382.6|7401.9|7386.9|7396.5|7381.5|142
1631109300000|2021-09-08 13:55:00|7396.9|7381.9|7396.5|7381.5|7397.7|7382.7|7396.1|7381.1|60
1631109600000|2021-09-08 14:00:00|7396.6|7381.6|7396.9|7381.9|7399.2|7384.2|7395.2|7380.2|117
1631109900000|2021-09-08 14:05:00|7397.4|7382.4|7396.4|7381.4|7398.8|7383.8|7396|7381|44
1631110200000|2021-09-08 14:10:00|7396.5|7381.5|7398.7|7383.7|7400.4|7385.4|7396.5|7381.5|57
1631110500000|2021-09-08 14:15:00|7399|7384|7400.3|7385.3|7400.3|7385.3|7397.2|7382.2|49
1631110800000|2021-09-08 14:20:00|7400.4|7385.4|7399.8|7384.8|7401.4|7386.4|7399.8|7384.8|78
1631111100000|2021-09-08 14:25:00|7400.5|7385.5|7401.2|7386.2|7401.9|7386.9|7399.8|7384.8|79
1631111400000|2021-09-08 14:30:00|7401.4|7386.4|7409|7394|7409|7394|7401.4|7386.4|127
1631111700000|2021-09-08 14:35:00|7409.1|7394.1|7412|7397|7412.2|7397.2|7407.5|7392.5|125
1631112000000|2021-09-08 14:40:00|7411.9|7396.9|7413.5|7398.5|7414.7|7399.7|7411.6|7396.6|113
1631112300000|2021-09-08 14:45:00|7413.6|7398.6|7417.9|7402.9|7417.9|7402.9|7412.4|7397.4|104
1631112600000|2021-09-08 14:50:00|7417.8|7402.8|7415.4|7400.4|7417.8|7402.8|7415.1|7400.1|65
1631112900000|2021-09-08 14:55:00|7415.5|7400.5|7412.7|7397.7|7415.5|7400.5|7412.7|7397.7|81
1631113200000|2021-09-08 15:00:00|7412.6|7397.6|7411.8|7396.8|7416.8|7397.7|7410|7390.2|113
1631113500000|2021-09-08 15:05:00|7412|7397|7413.9|7398.9|7414.1|7399.1|7411|7396|58
1631113800000|2021-09-08 15:10:00|7413.8|7398.8|7410.4|7395.4|7413.8|7398.8|7409.9|7394.9|43
1631114100000|2021-09-08 15:15:00|7410.3|7395.3|7411.1|7396.1|7411.1|7396.1|7409.4|7394.4|55
1631114400000|2021-09-08 15:20:00|7411|7396|7410|7395|7411|7396|7409|7394|44
1631114700000|2021-09-08 15:25:00|7409.9|7394.9|7407.6|7392.6|7410.1|7395.1|7406.2|7391.2|59
1631115000000|2021-09-08 15:30:00|7407.5|7392.5|7408.9|7393.9|7409.4|7394.4|7407.5|7392.5|37
1631115300000|2021-09-08 15:35:00|7409|7394|7409|7394|7409.5|7394.5|7408.7|7393.7|45
1631115600000|2021-09-08 15:40:00|7409.1|7394.1|7409.2|7394.2|7409.2|7394.2|7408.7|7393.7|33
1631115900000|2021-09-08 15:45:00|7409.1|7394.1|7409.8|7394.8|7411.8|7396.8|7408.8|7393.8|60
1631116200000|2021-09-08 15:50:00|7409.9|7394.9|7411.6|7396.6|7412.8|7397.8|7409.6|7394.6|42
1631116500000|2021-09-08 15:55:00|7411.5|7396.5|7410.5|7395.5|7411.6|7396.6|7409.5|7394.5|19
1631116800000|2021-09-08 16:00:00|7410.6|7395.6|7410.2|7395.2|7410.7|7395.7|7409.3|7394.3|60
1631117100000|2021-09-08 16:05:00|7410.3|7395.3|7409.2|7394.2|7410.3|7395.3|7409.2|7394.2|36
1631117400000|2021-09-08 16:10:00|7409|7394|7408.7|7393.7|7409.2|7394.2|7408.5|7393.5|37
1631117700000|2021-09-08 16:15:00|7408.8|7393.8|7407|7392|7409|7394|7407|7392|33
1631118000000|2021-09-08 16:20:00|7406.6|7391.6|7405|7390|7406.6|7391.6|7405|7390|16
1631118300000|2021-09-08 16:25:00|7404.9|7389.9|7404.6|7389.6|7405.4|7390.4|7402.9|7387.9|38
1631118600000|2021-09-08 16:30:00|7404.7|7389.7|7407.4|7392.4|7412.2|7392.5|7404.7|7386|55
1631118900000|2021-09-08 16:35:00|7407.5|7392.5|7407.7|7392.7|7407.7|7392.7|7405.4|7390.4|39
1631119200000|2021-09-08 16:40:00|7407.6|7392.6|7407.6|7392.6|7408.4|7393.4|7407|7392|39
1631119500000|2021-09-08 16:45:00|7407.7|7392.7|7407.7|7392.7|7414|7393.3|7407.5|7387.8|60
1631119800000|2021-09-08 16:50:00|7407.8|7392.8|7413.6|7388.6|7413.6|7393.8|7407.8|7388|64
1631120100000|2021-09-08 16:55:00|7413.1|7388.1|7413.9|7388.9|7414.4|7389.4|7413.1|7388.1|57
1631120400000|2021-09-08 17:00:00|7413.7|7388.7|7413.6|7388.6|7414.6|7393.7|7408.7|7388.1|48
1631120700000|2021-09-08 17:05:00|7413.7|7388.7|7408|7393|7414|7393.5|7406.3|7388.7|53
1631121000000|2021-09-08 17:10:00|7407.9|7392.9|7407.7|7392.7|7408|7393|7407.7|7392.7|10
1631121300000|2021-09-08 17:15:00|7407.8|7392.8|7408.1|7393.1|7408.3|7393.3|7407.8|7392.8|23
1631121600000|2021-09-08 17:20:00|7408|7393|7407.5|7392.5|7408.1|7393.1|7407.4|7392.4|10
1631121900000|2021-09-08 17:25:00|7407.7|7392.7|7407.5|7392.5|7407.8|7392.8|7407.3|7392.3|11
1631122500000|2021-09-08 17:35:00|7407.4|7392.4|7407.2|7392.2|7407.4|7392.4|7406.9|7391.9|7
1631122800000|2021-09-08 17:40:00|7407.3|7392.3|7407.2|7392.2|7407.3|7392.3|7407.1|7392.1|8
1631123100000|2021-09-08 17:45:00|7407.1|7392.1|7406.5|7391.5|7407.2|7392.2|7405.9|7390.9|9
1631123400000|2021-09-08 17:50:00|7406.6|7391.6|7406.1|7391.1|7406.6|7391.6|7405.7|7390.7|18
1631123700000|2021-09-08 17:55:00|7406.4|7391.4|7406.3|7391.3|7406.5|7391.5|7405.9|7390.9|29
1631124000000|2021-09-08 18:00:00|7411.5|7386.5|7406|7391|7411.5|7391.5|7406|7386.4|41
1631124300000|2021-09-08 18:05:00|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|7406.3|7391.3|1
1631124600000|2021-09-08 18:10:00|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|7406.5|7391.5|1
1631125200000|2021-09-08 18:20:00|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|7411.3|7386.3|1
1631126400000|2021-09-08 18:40:00|7411.2|7386.2|7406.3|7391.3|7411.2|7391.3|7406.3|7386.2|2
1631127600000|2021-09-08 19:00:00|7406.2|7391.2|7406.2|7391.2|7406.3|7391.3|7406.2|7391.2|3
1631127900000|2021-09-08 19:05:00|7411.1|7386.1|7410.9|7385.9|7411.1|7386.1|7410.9|7385.9|3
1631128200000|2021-09-08 19:10:00|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|7410.8|7385.8|1
1631128500000|2021-09-08 19:15:00|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|7410.9|7385.9|1
1631128800000|2021-09-08 19:20:00|7405.6|7390.6|7410.5|7385.5|7410.6|7390.6|7405.5|7385.4|12
1631129100000|2021-09-08 19:25:00|7410.7|7385.7|7410.7|7385.7|7410.8|7385.8|7410.7|7385.7|3
1631129400000|2021-09-08 19:30:00|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|7410.6|7385.6|1
1631130300000|2021-09-08 19:45:00|7410.7|7385.7|7411.1|7386.1|7411.1|7386.1|7410.7|7385.7|3
1631130600000|2021-09-08 19:50:00|7411|7386|7410.3|7385.3|7411|7386|7410.3|7385.3|4
1631130900000|2021-09-08 19:55:00|7410.4|7385.4|7410.5|7385.5|7410.7|7385.7|7410.4|7385.4|6
1631151000000|2021-09-09 01:30:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|1
1631153100000|2021-09-09 02:05:00|7410.6|7385.6|7410.1|7385.1|7410.7|7385.7|7410|7385|7
1631153400000|2021-09-09 02:10:00|7410|7385|7408.1|7383.1|7410.6|7385.6|7407.1|7382.1|26
1631153700000|2021-09-09 02:15:00|7407.3|7382.3|7406.1|7381.1|7408.3|7383.3|7406.1|7381.1|12
1631154000000|2021-09-09 02:20:00|7406.2|7381.2|7405.5|7380.5|7406.4|7381.4|7405.5|7380.5|9
1631154300000|2021-09-09 02:25:00|7405.7|7380.7|7407.5|7382.5|7409.6|7384.6|7405.7|7380.7|20
1631154900000|2021-09-09 02:35:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1631156100000|2021-09-09 02:55:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1631157600000|2021-09-09 03:20:00|7408|7383|7408.1|7383.1|7408.1|7383.1|7408|7383|2
1631157900000|2021-09-09 03:25:00|7407.1|7382.1|7407.6|7382.6|7407.6|7382.6|7407|7382|8
1631158200000|2021-09-09 03:30:00|7407.1|7382.1|7406.8|7381.8|7408|7383|7405.8|7380.8|88
1631158500000|2021-09-09 03:35:00|7401.7|7386.7|7401.3|7386.3|7407.4|7387.4|7400.7|7381.8|47
1631158800000|2021-09-09 03:40:00|7401.5|7386.5|7402.1|7387.1|7404.5|7389.5|7401.5|7386.5|66
1631159100000|2021-09-09 03:45:00|7402.4|7387.4|7400.5|7385.5|7402.4|7387.4|7400.3|7385.3|42
1631159400000|2021-09-09 03:50:00|7400.6|7385.6|7404|7389|7405|7390|7400.6|7385.6|59
1631159700000|2021-09-09 03:55:00|7403.9|7388.9|7404.8|7389.8|7405.2|7390.2|7403.3|7388.3|55
1631160000000|2021-09-09 04:00:00|7405.2|7390.2|7406|7391|7406.1|7391.1|7404.9|7389.9|28
1631160300000|2021-09-09 04:05:00|7405.9|7390.9|7405.3|7390.3|7406.6|7391.6|7405|7390|42
1631160600000|2021-09-09 04:10:00|7405.4|7390.4|7406.8|7391.8|7408.1|7393.1|7405.4|7390.4|49
1631160900000|2021-09-09 04:15:00|7406.7|7391.7|7406.2|7391.2|7406.7|7391.7|7405.8|7390.8|16
1631161200000|2021-09-09 04:20:00|7406.5|7391.5|7409.1|7394.1|7409.1|7394.1|7406.5|7391.5|37
1631161500000|2021-09-09 04:25:00|7408.8|7393.8|7408.1|7393.1|7409.1|7394.1|7407|7392|60
1631161800000|2021-09-09 04:30:00|7407.9|7392.9|7411|7396|7411|7396|7406|7391|101
1631162100000|2021-09-09 04:35:00|7410.9|7395.9|7414.7|7399.7|7416.4|7401.4|7410.1|7395.1|172
1631162400000|2021-09-09 04:40:00|7414.8|7399.8|7412.3|7397.3|7414.8|7399.8|7411.8|7396.8|66
1631162700000|2021-09-09 04:45:00|7412.4|7397.4|7409.2|7394.2|7414.6|7399.6|7409|7394|161
1631163000000|2021-09-09 04:50:00|7409|7394|7409|7394|7409.7|7394.7|7407.3|7392.3|119
1631163300000|2021-09-09 04:55:00|7409.5|7394.5|7411.7|7396.7|7412.5|7397.5|7407.3|7392.3|127
1631163600000|2021-09-09 05:00:00|7411.8|7396.8|7410|7395|7411.8|7396.8|7409.8|7394.8|90
1631163900000|2021-09-09 05:05:00|7409.8|7394.8|7408.4|7393.4|7410|7395|7407.9|7392.9|50
1631164200000|2021-09-09 05:10:00|7408.3|7393.3|7405.4|7390.4|7408.8|7393.8|7405.1|7390.1|81
1631164500000|2021-09-09 05:15:00|7405.3|7390.3|7402.9|7387.9|7405.9|7390.9|7402.9|7387.9|88
1631164800000|2021-09-09 05:20:00|7403|7388|7404|7389|7404.3|7389.3|7403|7388|65
1631165100000|2021-09-09 05:25:00|7403.9|7388.9|7402.6|7387.6|7404.3|7389.3|7402.4|7387.4|53
1631165400000|2021-09-09 05:30:00|7402.7|7387.7|7403.6|7388.6|7403.9|7388.9|7401.8|7386.8|79
1631165700000|2021-09-09 05:35:00|7403.8|7388.8|7403.7|7388.7|7404.8|7389.8|7403.7|7388.7|35
1631166000000|2021-09-09 05:40:00|7403.8|7388.8|7405.5|7390.5|7405.7|7390.7|7403.1|7388.1|79
1631166300000|2021-09-09 05:45:00|7405.6|7390.6|7405.5|7390.5|7405.8|7390.8|7405.5|7390.5|12
1631166600000|2021-09-09 05:50:00|7405.6|7390.6|7404.3|7389.3|7405.7|7390.7|7404.3|7389.3|52
1631166900000|2021-09-09 05:55:00|7404.4|7389.4|7402.7|7387.7|7404.9|7389.9|7402.4|7387.4|64
1631167200000|2021-09-09 06:00:00|7402.6|7387.6|7400.6|7385.6|7402.8|7387.8|7400.5|7385.5|112
1631167500000|2021-09-09 06:05:00|7400.5|7385.5|7398.6|7383.6|7400.5|7385.5|7397.6|7382.6|94
1631167800000|2021-09-09 06:10:00|7398.9|7383.9|7399.1|7384.1|7399.5|7384.5|7397.8|7382.8|113
1631168100000|2021-09-09 06:15:00|7399.2|7384.2|7401.3|7386.3|7401.5|7386.5|7398|7383|99
1631168400000|2021-09-09 06:20:00|7401.2|7386.2|7400.3|7385.3|7401.3|7386.3|7399|7384|66
1631168700000|2021-09-09 06:25:00|7400.2|7385.2|7396.7|7381.7|7400.2|7385.2|7396|7381|59
1631169000000|2021-09-09 06:30:00|7396.8|7381.8|7397|7382|7398|7383|7396.8|7381.8|46
1631169300000|2021-09-09 06:35:00|7396.9|7381.9|7397.5|7382.5|7397.5|7382.5|7396.9|7381.9|22
1631169600000|2021-09-09 06:40:00|7397.3|7382.3|7399.5|7384.5|7400|7385|7397|7382|54
1631169900000|2021-09-09 06:45:00|7399.4|7384.4|7399.9|7384.9|7399.9|7384.9|7398.4|7383.4|61
1631170200000|2021-09-09 06:50:00|7400|7385|7400.3|7385.3|7401.4|7386.4|7399.8|7384.8|31
1631170500000|2021-09-09 06:55:00|7400.1|7385.1|7402.3|7387.3|7402.3|7387.3|7399.5|7384.5|60
1631170800000|2021-09-09 07:00:00|7402.4|7387.4|7404.3|7389.3|7405.6|7390.6|7402.4|7387.4|138
1631171100000|2021-09-09 07:05:00|7404.4|7389.4|7402.3|7387.3|7405|7390|7402.2|7387.2|43
1631171400000|2021-09-09 07:10:00|7402.2|7387.2|7400.9|7385.9|7402.3|7387.3|7400.9|7385.9|52
1631171700000|2021-09-09 07:15:00|7400.8|7385.8|7399.9|7384.9|7401.2|7386.2|7399.2|7384.2|99
1631172000000|2021-09-09 07:20:00|7400|7385|7398.1|7383.1|7401|7386|7398.1|7383.1|76
1631172300000|2021-09-09 07:25:00|7398.2|7383.2|7396.7|7381.7|7399|7384|7395.6|7380.6|90
1631172600000|2021-09-09 07:30:00|7396.6|7381.6|7394.8|7379.8|7396.6|7381.6|7393.2|7378.2|148
1631172900000|2021-09-09 07:35:00|7394.7|7379.7|7392.4|7377.4|7394.8|7379.8|7390|7375|171
1631173200000|2021-09-09 07:40:00|7392.3|7377.3|7390.2|7375.2|7392.7|7377.7|7389.6|7374.6|163
1631173500000|2021-09-09 07:45:00|7390.4|7375.4|7389.5|7374.5|7390.5|7375.5|7389.2|7374.2|43
1631173800000|2021-09-09 07:50:00|7389.6|7374.6|7385.3|7370.3|7389.7|7374.7|7382.8|7367.8|189
1631174100000|2021-09-09 07:55:00|7385.2|7370.2|7386.1|7371.1|7387.2|7372.2|7385.2|7370.2|114
1631174400000|2021-09-09 08:00:00|7386|7371|7386.8|7371.8|7388.5|7373.5|7385.8|7370.8|123
1631174700000|2021-09-09 08:05:00|7387|7372|7388.6|7373.6|7389.5|7374.5|7386.7|7371.7|68
1631175000000|2021-09-09 08:10:00|7388.5|7373.5|7388.7|7373.7|7389.8|7374.8|7388.3|7373.3|79
1631175300000|2021-09-09 08:15:00|7388.8|7373.8|7388.5|7373.5|7389.8|7374.8|7387.3|7372.3|76
1631175600000|2021-09-09 08:20:00|7388.4|7373.4|7387.5|7372.5|7388.8|7373.8|7387.4|7372.4|51
1631175900000|2021-09-09 08:25:00|7387.4|7372.4|7386.5|7371.5|7387.7|7372.7|7385.5|7370.5|97
1631176200000|2021-09-09 08:30:00|7386.9|7371.9|7386.6|7371.6|7387.2|7372.2|7386|7371|59
1631176500000|2021-09-09 08:35:00|7386.5|7371.5|7383.7|7368.7|7386.5|7371.5|7382.2|7367.2|115
1631176800000|2021-09-09 08:40:00|7383.6|7368.6|7379.8|7364.8|7383.6|7368.6|7379.8|7364.8|95
1631177100000|2021-09-09 08:45:00|7380|7365|7378.8|7363.8|7380.7|7365.7|7378|7363|99
1631177400000|2021-09-09 08:50:00|7378.9|7363.9|7382.8|7367.8|7382.8|7367.8|7378.8|7363.8|81
1631177700000|2021-09-09 08:55:00|7382.6|7367.6|7381.3|7366.3|7382.6|7367.6|7380.9|7365.9|50
1631178000000|2021-09-09 09:00:00|7381.2|7366.2|7383.9|7368.9|7383.9|7368.9|7381.2|7366.2|56
1631178300000|2021-09-09 09:05:00|7383.8|7368.8|7382.3|7367.3|7383.8|7368.8|7381.8|7366.8|29
1631178600000|2021-09-09 09:10:00|7382.4|7367.4|7387.1|7372.1|7387.2|7372.2|7382|7367|85
1631178900000|2021-09-09 09:15:00|7386.9|7371.9|7385.4|7370.4|7386.9|7371.9|7385|7370|54
1631179200000|2021-09-09 09:20:00|7385.3|7370.3|7386.1|7371.1|7386.6|7371.6|7383.5|7368.5|72
1631179500000|2021-09-09 09:25:00|7386|7371|7386.1|7371.1|7386.6|7371.6|7385.8|7370.8|48
1631179800000|2021-09-09 09:30:00|7386|7371|7385.9|7370.9|7386.6|7371.6|7384.1|7369.1|80
1631180100000|2021-09-09 09:35:00|7385.8|7370.8|7383.6|7368.6|7385.8|7370.8|7383.5|7368.5|54
1631180400000|2021-09-09 09:40:00|7383.7|7368.7|7381.5|7366.5|7383.7|7368.7|7380.9|7365.9|41
1631180700000|2021-09-09 09:45:00|7381.4|7366.4|7379.7|7364.7|7381.4|7366.4|7379.3|7364.3|88
1631181000000|2021-09-09 09:50:00|7379.3|7364.3|7379.9|7364.9|7381.5|7366.5|7377.6|7362.6|111
1631181300000|2021-09-09 09:55:00|7379.8|7364.8|7378.7|7363.7|7379.8|7364.8|7378|7363|95
1631181600000|2021-09-09 10:00:00|7378.8|7363.8|7378.9|7363.9|7380.3|7365.3|7378.3|7363.3|97
1631181900000|2021-09-09 10:05:00|7379|7364|7379.6|7364.6|7379.9|7364.9|7378.3|7363.3|44
1631182200000|2021-09-09 10:10:00|7379.7|7364.7|7381.5|7366.5|7381.5|7366.5|7379.6|7364.6|46
1631182500000|2021-09-09 10:15:00|7381.4|7366.4|7381.5|7366.5|7381.8|7366.8|7381.4|7366.4|15
1631182800000|2021-09-09 10:20:00|7381.7|7366.7|7380.8|7365.8|7381.7|7366.7|7380.3|7365.3|15
1631183100000|2021-09-09 10:25:00|7381|7366|7381.9|7366.9|7382|7367|7381|7366|24
1631183400000|2021-09-09 10:30:00|7382|7367|7381.4|7366.4|7382.5|7367.5|7381.1|7366.1|43
1631183700000|2021-09-09 10:35:00|7381.3|7366.3|7381.9|7366.9|7382.2|7367.2|7381.3|7366.3|47
1631184000000|2021-09-09 10:40:00|7381.8|7366.8|7381.8|7366.8|7382.1|7367.1|7381.5|7366.5|10
1631184300000|2021-09-09 10:45:00|7382|7367|7381.9|7366.9|7382|7367|7381.4|7366.4|21
1631184600000|2021-09-09 10:50:00|7381.7|7366.7|7382|7367|7382.1|7367.1|7381.1|7366.1|46
1631184900000|2021-09-09 10:55:00|7381.9|7366.9|7382.1|7367.1|7382.4|7367.4|7381.7|7366.7|29
1631185200000|2021-09-09 11:00:00|7382.3|7367.3|7382|7367|7382.3|7367.3|7381.1|7366.1|22
1631185500000|2021-09-09 11:05:00|7382.1|7367.1|7382.7|7367.7|7383.1|7368.1|7382.1|7367.1|16
1631185800000|2021-09-09 11:10:00|7382.8|7367.8|7383|7368|7383|7368|7382.7|7367.7|6
1631186100000|2021-09-09 11:15:00|7382.8|7367.8|7386|7371|7386|7371|7382.8|7367.8|31
1631186400000|2021-09-09 11:20:00|7385.9|7370.9|7387.8|7372.8|7387.8|7372.8|7385.5|7370.5|91
1631186700000|2021-09-09 11:25:00|7387.7|7372.7|7384.2|7369.2|7388.1|7373.1|7384.1|7369.1|58
1631187000000|2021-09-09 11:30:00|7384.3|7369.3|7389.7|7364.7|7389.7|7369.4|7384.3|7364.3|5
1631187300000|2021-09-09 11:35:00|7384.5|7369.5|7389.3|7364.3|7389.3|7369.5|7384.5|7364.1|6
1631187600000|2021-09-09 11:40:00|7389.1|7364.1|7389|7364|7389.1|7364.1|7389|7364|2
1631187900000|2021-09-09 11:45:00|7389.2|7364.2|7389.3|7364.3|7389.3|7364.3|7389.2|7364.2|2
1631188200000|2021-09-09 11:50:00|7389.5|7364.5|7387.6|7362.6|7390.1|7368.7|7382.1|7362.6|40
1631188500000|2021-09-09 11:55:00|7387.8|7362.8|7380.4|7365.4|7387.8|7367.6|7379.9|7362.8|48
1631188800000|2021-09-09 12:00:00|7380.5|7365.5|7382.6|7367.6|7385.8|7367.7|7380|7360.4|42
1631189100000|2021-09-09 12:05:00|7382.3|7367.3|7382.6|7367.6|7386.4|7368|7380|7360.2|67
1631189400000|2021-09-09 12:10:00|7382.5|7367.5|7384.1|7369.1|7384.4|7369.4|7382|7367|50
1631189700000|2021-09-09 12:15:00|7384.3|7369.3|7383.8|7368.8|7384.3|7369.3|7383.3|7368.3|18
1631190000000|2021-09-09 12:20:00|7383.7|7368.7|7384.8|7369.8|7384.8|7369.8|7383.7|7368.7|29
1631190300000|2021-09-09 12:25:00|7384.9|7369.9|7384.5|7369.5|7385.4|7370.4|7384.1|7369.1|35
1631190600000|2021-09-09 12:30:00|7384.4|7369.4|7385.6|7370.6|7390.7|7370.9|7384.4|7365.5|39
1631190900000|2021-09-09 12:35:00|7385.9|7370.9|7392.9|7367.9|7393.5|7371.4|7385.5|7367.1|45
1631191200000|2021-09-09 12:40:00|7393|7368|7395.2|7370.2|7395.2|7374.5|7386.8|7366.7|103
1631191500000|2021-09-09 12:45:00|7395.1|7370.1|7387|7372|7395.2|7375|7387|7369.3|95
1631191800000|2021-09-09 12:50:00|7387.6|7372.6|7387.1|7372.1|7392.5|7373|7386.4|7367.2|109
1631192100000|2021-09-09 12:55:00|7386.1|7371.1|7386.5|7371.5|7387.1|7372.1|7386|7371|73
1631192400000|2021-09-09 13:00:00|7386.6|7371.6|7389.3|7374.3|7389.4|7374.4|7386.6|7371.6|70
1631192700000|2021-09-09 13:05:00|7389.2|7374.2|7387.1|7372.1|7390|7375|7386.7|7371.7|81
1631193000000|2021-09-09 13:10:00|7387.2|7372.2|7388.3|7373.3|7388.5|7373.5|7387|7372|52
1631193300000|2021-09-09 13:15:00|7388.5|7373.5|7386.9|7371.9|7388.5|7373.5|7386.8|7371.8|37
1631193600000|2021-09-09 13:20:00|7387|7372|7386.3|7371.3|7387.2|7372.2|7385.9|7370.9|32
1631193900000|2021-09-09 13:25:00|7386.2|7371.2|7385.6|7370.6|7386.6|7371.6|7385.6|7370.6|44
1631194200000|2021-09-09 13:30:00|7385.7|7370.7|7386|7371|7386.2|7371.2|7385.7|7370.7|39
1631194500000|2021-09-09 13:35:00|7386.3|7371.3|7385.8|7370.8|7386.4|7371.4|7385.8|7370.8|20
1631194800000|2021-09-09 13:40:00|7385.7|7370.7|7382.1|7367.1|7385.7|7370.7|7381.1|7366.1|71
1631195100000|2021-09-09 13:45:00|7382.2|7367.2|7383.4|7368.4|7383.7|7368.7|7382.1|7367.1|57
1631195400000|2021-09-09 13:50:00|7383.7|7368.7|7384.8|7369.8|7385.5|7370.5|7382.8|7367.8|86
1631195700000|2021-09-09 13:55:00|7384.7|7369.7|7383.2|7368.2|7385.8|7370.8|7382.5|7367.5|54
1631196000000|2021-09-09 14:00:00|7383.4|7368.4|7384.7|7369.7|7385.1|7370.1|7383.3|7368.3|45
1631196300000|2021-09-09 14:05:00|7384.8|7369.8|7385|7370|7385.1|7370.1|7384.7|7369.7|39
1631196600000|2021-09-09 14:10:00|7385.1|7370.1|7386.5|7371.5|7386.5|7371.5|7384.8|7369.8|35
1631196900000|2021-09-09 14:15:00|7386.4|7371.4|7386.2|7371.2|7386.5|7371.5|7385.8|7370.8|35
1631197200000|2021-09-09 14:20:00|7386.1|7371.1|7386.1|7371.1|7386.2|7371.2|7385.6|7370.6|8
1631197500000|2021-09-09 14:25:00|7386|7371|7385.7|7370.7|7386|7371|7385.4|7370.4|12
1631197800000|2021-09-09 14:30:00|7385.6|7370.6|7386.4|7371.4|7386.5|7371.5|7384.6|7369.6|68
1631198100000|2021-09-09 14:35:00|7386.3|7371.3|7386.9|7371.9|7386.9|7371.9|7385.5|7370.5|51
1631198400000|2021-09-09 14:40:00|7387|7372|7387.9|7372.9|7388|7373|7386.9|7371.9|30
1631198700000|2021-09-09 14:45:00|7387.8|7372.8|7387.6|7372.6|7387.8|7372.8|7387.3|7372.3|11
1631199000000|2021-09-09 14:50:00|7387.5|7372.5|7387.6|7372.6|7387.6|7372.6|7387|7372|14
1631199300000|2021-09-09 14:55:00|7387.5|7372.5|7388.4|7373.4|7389.4|7374.4|7387.5|7372.5|58
1631199600000|2021-09-09 15:00:00|7388.3|7373.3|7386.5|7371.5|7388.3|7373.3|7385.9|7370.9|55
1631199900000|2021-09-09 15:05:00|7386.4|7371.4|7386.1|7371.1|7386.4|7371.4|7386|7371|23
1631200200000|2021-09-09 15:10:00|7386.2|7371.2|7386.6|7371.6|7386.6|7371.6|7386.2|7371.2|18
1631200500000|2021-09-09 15:15:00|7386.8|7371.8|7388.4|7373.4|7388.6|7373.6|7386.5|7371.5|52
1631200800000|2021-09-09 15:20:00|7388.5|7373.5|7387.3|7372.3|7388.8|7373.8|7387.3|7372.3|10
1631201100000|2021-09-09 15:25:00|7387.2|7372.2|7387.3|7372.3|7387.4|7372.4|7387.2|7372.2|4
1631201400000|2021-09-09 15:30:00|7387.4|7372.4|7386.6|7371.6|7387.4|7372.4|7386.4|7371.4|16
1631202300000|2021-09-09 15:45:00|7386.7|7371.7|7387.2|7372.2|7387.2|7372.2|7386.7|7371.7|3
1631202600000|2021-09-09 15:50:00|7387.3|7372.3|7387.2|7372.2|7387.3|7372.3|7387.2|7372.2|4
1631202900000|2021-09-09 15:55:00|7387|7372|7386.2|7371.2|7387|7372|7386.2|7371.2|14
1631203200000|2021-09-09 16:00:00|7386.3|7371.3|7383.3|7368.3|7386.3|7371.3|7383.3|7368.3|30
1631203500000|2021-09-09 16:05:00|7383.6|7368.6|7387|7372|7387|7372|7383.6|7368.6|61
1631203800000|2021-09-09 16:10:00|7386.9|7371.9|7385.4|7370.4|7386.9|7371.9|7384.7|7369.7|31
1631204100000|2021-09-09 16:15:00|7385.5|7370.5|7384.5|7369.5|7385.6|7370.6|7384.3|7369.3|24
1631204400000|2021-09-09 16:20:00|7384.6|7369.6|7384.3|7369.3|7384.6|7369.6|7384.2|7369.2|8
1631204700000|2021-09-09 16:25:00|7384|7369|7383.6|7368.6|7384|7369|7383.1|7368.1|12
1631205000000|2021-09-09 16:30:00|7383.5|7368.5|7383.4|7368.4|7383.7|7368.7|7383.3|7368.3|7
1631205300000|2021-09-09 16:35:00|7383.3|7368.3|7383.4|7368.4|7383.4|7368.4|7383.3|7368.3|2
1631205600000|2021-09-09 16:40:00|7383.5|7368.5|7382.4|7367.4|7383.5|7368.5|7382.2|7367.2|16
1631205900000|2021-09-09 16:45:00|7382.3|7367.3|7382.4|7367.4|7382.5|7367.5|7382.2|7367.2|6
1631206200000|2021-09-09 16:50:00|7382.5|7367.5|7382.7|7367.7|7382.9|7367.9|7382.5|7367.5|8
1631206500000|2021-09-09 16:55:00|7382.6|7367.6|7383|7368|7383|7368|7382.6|7367.6|4
1631206800000|2021-09-09 17:00:00|7382.9|7367.9|7382.3|7367.3|7383.1|7368.1|7382.2|7367.2|24
1631207100000|2021-09-09 17:05:00|7382.5|7367.5|7382.2|7367.2|7382.7|7367.7|7381.9|7366.9|34
1631207400000|2021-09-09 17:10:00|7382|7367|7381.6|7366.6|7382|7367|7381.4|7366.4|25
1631207700000|2021-09-09 17:15:00|7381.8|7366.8|7382.2|7367.2|7382.2|7367.2|7381.8|7366.8|10
1631208000000|2021-09-09 17:20:00|7382.3|7367.3|7383.3|7368.3|7383.3|7368.3|7382.3|7367.3|33
1631208300000|2021-09-09 17:25:00|7383.1|7368.1|7383.8|7368.8|7384|7369|7383|7368|19
1631208600000|2021-09-09 17:30:00|7383.9|7368.9|7385|7370|7385.4|7370.4|7383.9|7368.9|18
1631208900000|2021-09-09 17:35:00|7385.1|7370.1|7385|7370|7385.1|7370.1|7384.9|7369.9|15
1631209200000|2021-09-09 17:40:00|7384.9|7369.9|7385|7370|7385|7370|7384.9|7369.9|2
1631209500000|2021-09-09 17:45:00|7385.1|7370.1|7384.4|7369.4|7385.1|7370.1|7383.8|7368.8|24
1631209800000|2021-09-09 17:50:00|7384.3|7369.3|7384.2|7369.2|7384.4|7369.4|7384.2|7369.2|12
1631210100000|2021-09-09 17:55:00|7384.1|7369.1|7383|7368|7384.1|7369.1|7382.9|7367.9|12
1631210400000|2021-09-09 18:00:00|7382.9|7367.9|7382.7|7367.7|7383|7368|7380.1|7365.1|43
1631210700000|2021-09-09 18:05:00|7387.7|7362.7|7388.4|7363.4|7388.4|7363.4|7387.7|7362.7|5
1631211000000|2021-09-09 18:10:00|7388.3|7363.3|7388.2|7363.2|7388.4|7368.1|7383|7363.1|7
1631211900000|2021-09-09 18:25:00|7388.6|7363.6|7383|7368|7388.9|7368.2|7383|7363|19
1631212200000|2021-09-09 18:30:00|7382.9|7367.9|7387.7|7362.7|7388.5|7368.7|7381.6|7362.3|33
1631212500000|2021-09-09 18:35:00|7387.8|7362.8|7388.2|7363.2|7388.2|7363.2|7387.8|7362.8|5
1631213100000|2021-09-09 18:45:00|7388.1|7363.1|7382.6|7367.6|7388.1|7367.9|7382.6|7363|8
1631213700000|2021-09-09 18:55:00|7382.5|7367.5|7386.9|7361.9|7386.9|7367.5|7382|7361.9|4
1631214000000|2021-09-09 19:00:00|7387|7362|7387|7362|7387|7362|7386.9|7361.9|3
1631214900000|2021-09-09 19:15:00|7387.5|7362.5|7382.5|7367.5|7388.1|7367.9|7382.5|7362.5|8
1631215500000|2021-09-09 19:25:00|7382.4|7367.4|7382.2|7367.2|7382.4|7367.4|7382.2|7367.2|3
1631215800000|2021-09-09 19:30:00|7382.3|7367.3|7382.2|7367.2|7382.3|7367.3|7382.2|7367.2|2
1631216400000|2021-09-09 19:40:00|7382.1|7367.1|7381.7|7366.7|7382.1|7367.1|7381.5|7366.5|5
1631216700000|2021-09-09 19:45:00|7381.6|7366.6|7382.1|7367.1|7382.1|7367.1|7381.6|7366.6|5
1631217000000|2021-09-09 19:50:00|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|7387.1|7362.1|1
1631217300000|2021-09-09 19:55:00|7387|7362|7387.2|7362.2|7387.2|7362.2|7386.9|7361.9|6
1631237400000|2021-09-10 01:30:00|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|7391.7|7366.7|1
1631238600000|2021-09-10 01:50:00|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|7391.6|7366.6|1
1631239800000|2021-09-10 02:10:00|7391.5|7366.5|7391.6|7366.6|7392.1|7367.1|7391.5|7366.5|4
1631240100000|2021-09-10 02:15:00|7391.5|7366.5|7390.2|7365.2|7391.5|7366.5|7390.2|7365.2|3
1631240400000|2021-09-10 02:20:00|7389.9|7364.9|7384.8|7359.8|7389.9|7364.9|7384.7|7359.7|28
1631240700000|2021-09-10 02:25:00|7384.7|7359.7|7384.8|7359.8|7384.8|7359.8|7384.7|7359.7|2
1631241000000|2021-09-10 02:30:00|7384.6|7359.6|7383.8|7358.8|7384.6|7359.6|7383.8|7358.8|7
1631241300000|2021-09-10 02:35:00|7384.1|7359.1|7384.9|7359.9|7384.9|7359.9|7384.1|7359.1|7
1631241600000|2021-09-10 02:40:00|7385|7360|7384.9|7359.9|7385|7360|7384.9|7359.9|2
1631242500000|2021-09-10 02:55:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631243100000|2021-09-10 03:05:00|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|7384.5|7359.5|1
1631243400000|2021-09-10 03:10:00|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|7384.4|7359.4|1
1631244300000|2021-09-10 03:25:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.6|7359.6|3
1631244600000|2021-09-10 03:30:00|7384.8|7359.8|7385.5|7360.5|7385.6|7360.6|7384.8|7359.8|21
1631244900000|2021-09-10 03:35:00|7385.6|7360.6|7386.5|7361.5|7386.5|7361.5|7385.5|7360.5|11
1631245200000|2021-09-10 03:40:00|7386.3|7361.3|7383.3|7358.3|7386.3|7361.3|7383|7358|19
1631245500000|2021-09-10 03:45:00|7383.4|7358.4|7378.1|7363.1|7383.7|7363.2|7377.4|7358.1|61
1631245800000|2021-09-10 03:50:00|7378.2|7363.2|7378.1|7363.1|7378.5|7363.5|7378.1|7363.1|5
1631246100000|2021-09-10 03:55:00|7378.4|7363.4|7379.4|7364.4|7379.4|7364.4|7378.1|7363.1|10
1631246400000|2021-09-10 04:00:00|7379.5|7364.5|7388.1|7363.1|7388.8|7364.8|7379.5|7360|28
1631246700000|2021-09-10 04:05:00|7388.2|7363.2|7388.3|7363.3|7388.3|7363.3|7387.9|7362.9|8
1631247000000|2021-09-10 04:10:00|7388.2|7363.2|7385.7|7360.7|7388.2|7363.2|7385.5|7360.5|22
1631247300000|2021-09-10 04:15:00|7385.6|7360.6|7383.5|7358.5|7385.7|7360.7|7383.4|7358.4|29
1631247600000|2021-09-10 04:20:00|7383.4|7358.4|7378.9|7363.9|7383.7|7363.9|7378.7|7358.1|10
1631247900000|2021-09-10 04:25:00|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|7378.8|7363.8|1
1631248200000|2021-09-10 04:30:00|7379.3|7364.3|7382.9|7367.9|7388.5|7369.4|7379.3|7362.6|37
1631248500000|2021-09-10 04:35:00|7382.8|7367.8|7387.5|7362.5|7387.8|7367.8|7382.8|7362.4|9
1631248800000|2021-09-10 04:40:00|7387.4|7362.4|7387.2|7362.2|7387.4|7362.4|7387.2|7362.2|3
1631249100000|2021-09-10 04:45:00|7386.7|7361.7|7385.7|7360.7|7386.7|7361.7|7385.7|7360.7|6
1631249400000|2021-09-10 04:50:00|7385.8|7360.8|7378.9|7363.9|7385.9|7363.9|7378.8|7357.8|24
1631249700000|2021-09-10 04:55:00|7378.8|7363.8|7376.7|7361.7|7381.8|7363.8|7374.3|7353.3|59
1631250000000|2021-09-10 05:00:00|7376.5|7361.5|7382.3|7357.3|7382.6|7363.1|7375.9|7357.3|24
1631250300000|2021-09-10 05:05:00|7382.1|7357.1|7380.6|7355.6|7382.1|7359.8|7374.8|7355.2|20
1631250600000|2021-09-10 05:10:00|7380.8|7355.8|7381|7356|7381|7360.3|7375.3|7355.8|5
1631250900000|2021-09-10 05:15:00|7375.6|7360.6|7381.1|7356.1|7381.1|7361.3|7375.6|7355.9|11
1631251200000|2021-09-10 05:20:00|7381|7356|7380.6|7355.6|7381|7361.4|7376.4|7355.6|8
1631251500000|2021-09-10 05:25:00|7380.5|7355.5|7378.9|7353.9|7380.5|7360.8|7373.8|7353.9|17
1631251800000|2021-09-10 05:30:00|7378.7|7353.7|7374.3|7359.3|7379.5|7359.3|7374.3|7353.7|7
1631252400000|2021-09-10 05:40:00|7374.1|7359.1|7378.6|7353.6|7378.6|7359.1|7373.1|7353.6|12
1631252700000|2021-09-10 05:45:00|7378.5|7353.5|7382.1|7357.1|7382.4|7362.3|7373.2|7353.5|52
1631253000000|2021-09-10 05:50:00|7382|7357|7381.7|7356.7|7382.4|7361.5|7376.5|7356.4|17
1631253300000|2021-09-10 05:55:00|7381.5|7356.5|7380.4|7355.4|7382|7357|7380.4|7355.4|25
1631253600000|2021-09-10 06:00:00|7380.5|7355.5|7379.5|7354.5|7380.5|7355.5|7378.7|7353.7|21
1631253900000|2021-09-10 06:05:00|7379.2|7354.2|7379.5|7354.5|7379.6|7358.8|7373.8|7353.4|20
1631254200000|2021-09-10 06:10:00|7380|7355|7380.6|7355.6|7382.4|7362.7|7375.2|7355|45
1631254500000|2021-09-10 06:15:00|7380.7|7355.7|7380.8|7355.8|7380.9|7360.2|7375.2|7355.2|30
1631254800000|2021-09-10 06:20:00|7380.9|7355.9|7381.6|7356.6|7383.5|7358.5|7380.9|7355.9|37
1631255100000|2021-09-10 06:25:00|7381.8|7356.8|7376.8|7361.8|7381.8|7362|7376.7|7356.3|13
1631255400000|2021-09-10 06:30:00|7376.9|7361.9|7377|7362|7377|7362|7376.3|7361.3|15
1631255700000|2021-09-10 06:35:00|7376.9|7361.9|7376.8|7361.8|7376.9|7361.9|7376.8|7361.8|2
1631256000000|2021-09-10 06:40:00|7376.7|7361.7|7376.2|7361.2|7376.7|7361.7|7376.2|7361.2|21
1631256300000|2021-09-10 06:45:00|7376.3|7361.3|7376.2|7361.2|7376.8|7361.8|7375.5|7360.5|31
1631256600000|2021-09-10 06:50:00|7376.3|7361.3|7376.1|7361.1|7376.5|7361.5|7375.8|7360.8|24
1631256900000|2021-09-10 06:55:00|7376.4|7361.4|7376.5|7361.5|7376.5|7361.5|7375.6|7360.6|24
1631257200000|2021-09-10 07:00:00|7376.6|7361.6|7374|7359|7376.9|7361.9|7373.9|7358.9|50
1631257500000|2021-09-10 07:05:00|7374.2|7359.2|7371.2|7356.2|7379|7359.2|7371.2|7353.1|25
1631257800000|2021-09-10 07:10:00|7371|7356|7371.2|7356.2|7371.4|7356.4|7370.2|7355.2|20
1631258100000|2021-09-10 07:15:00|7371.3|7356.3|7373.6|7358.6|7373.6|7358.6|7371.3|7356.3|15
1631258400000|2021-09-10 07:20:00|7373.7|7358.7|7374.1|7359.1|7374.8|7359.8|7373.6|7358.6|36
1631258700000|2021-09-10 07:25:00|7374|7359|7373.6|7358.6|7374.1|7359.1|7372.5|7357.5|34
1631259000000|2021-09-10 07:30:00|7378.3|7353.3|7377.5|7352.5|7378.3|7353.3|7377.2|7352.2|21
1631259300000|2021-09-10 07:35:00|7377.4|7352.4|7371.5|7356.5|7377.5|7356.6|7371.2|7351.3|21
1631259600000|2021-09-10 07:40:00|7372.1|7357.1|7379.5|7354.5|7379.6|7358|7372.1|7353.2|20
1631259900000|2021-09-10 07:45:00|7379.3|7354.3|7378.7|7353.7|7379.5|7354.5|7378.5|7353.5|24
1631260200000|2021-09-10 07:50:00|7378.8|7353.8|7377.2|7352.2|7378.8|7353.8|7376.9|7351.9|32
1631260500000|2021-09-10 07:55:00|7372.5|7357.5|7372.6|7357.6|7377.8|7358.6|7371.8|7351.9|24
1631260800000|2021-09-10 08:00:00|7372.7|7357.7|7372.6|7357.6|7372.8|7357.8|7372.4|7357.4|6
1631261100000|2021-09-10 08:05:00|7372.4|7357.4|7371.1|7356.1|7372.5|7357.5|7370.9|7355.9|34
1631261400000|2021-09-10 08:10:00|7371|7356|7370.1|7355.1|7371|7356|7369.7|7354.7|36
1631261700000|2021-09-10 08:15:00|7370|7355|7370.7|7355.7|7370.7|7355.7|7368.1|7353.1|44
1631262000000|2021-09-10 08:20:00|7370.6|7355.6|7376.5|7351.5|7376.5|7356.8|7370.5|7351|26
1631262300000|2021-09-10 08:25:00|7376.4|7351.4|7371.9|7356.9|7376.4|7356.9|7371.3|7351.3|16
1631262600000|2021-09-10 08:30:00|7371.8|7356.8|7374.3|7349.3|7375.5|7357.8|7369.9|7349.3|46
1631262900000|2021-09-10 08:35:00|7374.2|7349.2|7374.7|7349.7|7374.7|7349.7|7374.2|7349.2|16
1631263200000|2021-09-10 08:40:00|7374.6|7349.6|7376.6|7351.6|7376.7|7357.2|7372.1|7349.6|33
1631263500000|2021-09-10 08:45:00|7376.7|7351.7|7372|7357|7376.9|7358|7371.8|7351.7|25
1631263800000|2021-09-10 08:50:00|7372.1|7357.1|7370.7|7355.7|7372.4|7357.4|7370.7|7355.7|22
1631264100000|2021-09-10 08:55:00|7375.5|7350.5|7371.8|7356.8|7377|7357|7371.8|7350.5|22
1631264400000|2021-09-10 09:00:00|7371.7|7356.7|7373|7358|7376.8|7358.2|7371.6|7351.6|13
1631264700000|2021-09-10 09:05:00|7372.9|7357.9|7373.2|7358.2|7373.4|7358.4|7372.8|7357.8|14
1631265000000|2021-09-10 09:10:00|7373.1|7358.1|7373.1|7358.1|7373.2|7358.2|7372.8|7357.8|14
1631265300000|2021-09-10 09:15:00|7373|7358|7372|7357|7373|7358|7371.5|7356.5|21
1631265600000|2021-09-10 09:20:00|7371.9|7356.9|7371.7|7356.7|7371.9|7356.9|7371.7|7356.7|3
1631265900000|2021-09-10 09:25:00|7371.6|7356.6|7371.6|7356.6|7371.7|7356.7|7371.5|7356.5|5
1631266200000|2021-09-10 09:30:00|7371.7|7356.7|7371.8|7356.8|7371.8|7356.8|7371.6|7356.6|8
1631266500000|2021-09-10 09:35:00|7371.7|7356.7|7371.5|7356.5|7371.7|7356.7|7371.4|7356.4|5
1631266800000|2021-09-10 09:40:00|7371.6|7356.6|7372.2|7357.2|7372.2|7357.2|7371.6|7356.6|21
1631267100000|2021-09-10 09:45:00|7372.1|7357.1|7374.4|7359.4|7380.4|7360.6|7372|7354.6|38
1631267400000|2021-09-10 09:50:00|7374.5|7359.5|7375|7360|7375|7360|7374.4|7359.4|18
1631267700000|2021-09-10 09:55:00|7375.1|7360.1|7374.4|7359.4|7375.1|7360.1|7374.4|7359.4|10
1631268000000|2021-09-10 10:00:00|7374.3|7359.3|7377.6|7352.6|7377.6|7359.3|7372.5|7352.5|23
1631268300000|2021-09-10 10:05:00|7372.4|7357.4|7370.9|7355.9|7377.2|7357.4|7368.9|7352.1|32
1631268600000|2021-09-10 10:10:00|7371|7356|7371.9|7356.9|7376.2|7356.9|7370.8|7351.1|21
1631268900000|2021-09-10 10:15:00|7371.8|7356.8|7371.1|7356.1|7371.9|7356.9|7370.9|7355.9|12
1631269200000|2021-09-10 10:20:00|7371.2|7356.2|7371.4|7356.4|7371.7|7356.7|7371.2|7356.2|8
1631269500000|2021-09-10 10:25:00|7371.5|7356.5|7371.7|7356.7|7372|7357|7371.5|7356.5|9
1631269800000|2021-09-10 10:30:00|7371.8|7356.8|7372.9|7357.9|7373.3|7358.3|7371.8|7356.8|18
1631270100000|2021-09-10 10:35:00|7372.8|7357.8|7372|7357|7372.8|7357.8|7371.7|7356.7|11
1631270700000|2021-09-10 10:45:00|7372.1|7357.1|7372|7357|7372.1|7357.1|7372|7357|2
1631271000000|2021-09-10 10:50:00|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|7371.9|7356.9|1
1631271300000|2021-09-10 10:55:00|7371.8|7356.8|7376.6|7351.6|7376.6|7356.8|7371.5|7351.5|10
1631271600000|2021-09-10 11:00:00|7376.7|7351.7|7371.4|7356.4|7376.9|7356.6|7371.4|7351.6|12
1631271900000|2021-09-10 11:05:00|7371.3|7356.3|7371.4|7356.4|7371.4|7356.4|7371.3|7356.3|6
1631272200000|2021-09-10 11:10:00|7371.3|7356.3|7371.4|7356.4|7371.5|7356.5|7371.3|7356.3|6
1631272500000|2021-09-10 11:15:00|7371.2|7356.2|7371|7356|7371.2|7356.2|7370.9|7355.9|6
1631272800000|2021-09-10 11:20:00|7370.9|7355.9|7370.6|7355.6|7371.1|7356.1|7370.6|7355.6|7
1631273100000|2021-09-10 11:25:00|7370.7|7355.7|7370.7|7355.7|7370.9|7355.9|7370.6|7355.6|5
1631273400000|2021-09-10 11:30:00|7371|7356|7373.8|7348.8|7374|7356|7369|7348.7|20
1631273700000|2021-09-10 11:35:00|7373.9|7348.9|7370|7355|7375|7355.1|7369.8|7348.9|23
1631274600000|2021-09-10 11:50:00|7370.1|7355.1|7370.3|7355.3|7370.3|7355.3|7370.1|7355.1|3
1631274900000|2021-09-10 11:55:00|7370.4|7355.4|7371.1|7356.1|7371.3|7356.3|7370.4|7355.4|12
1631275200000|2021-09-10 12:00:00|7371.5|7356.5|7376.5|7351.5|7376.6|7356.5|7371.4|7351.4|6
1631276400000|2021-09-10 12:20:00|7376.6|7351.6|7376.3|7351.3|7376.9|7351.9|7376.3|7351.3|25
1631276700000|2021-09-10 12:25:00|7376.4|7351.4|7376.7|7351.7|7377.2|7356.9|7371.8|7351.2|67
1631277000000|2021-09-10 12:30:00|7376.8|7351.8|7377.2|7352.2|7377.7|7352.7|7376.3|7351.3|99
1631277300000|2021-09-10 12:35:00|7377.3|7352.3|7376.2|7351.2|7377.6|7358.1|7372.3|7351.1|43
1631277600000|2021-09-10 12:40:00|7376.3|7351.3|7376.1|7351.1|7376.8|7351.8|7375.3|7350.3|59
1631277900000|2021-09-10 12:45:00|7376|7351|7374.9|7349.9|7376|7351|7373.9|7348.9|42
1631278200000|2021-09-10 12:50:00|7369.4|7354.4|7370.9|7355.9|7373.8|7356|7368.8|7348.6|37
1631278500000|2021-09-10 12:55:00|7371.1|7356.1|7371.8|7356.8|7371.9|7356.9|7371.1|7356.1|10
1631278800000|2021-09-10 13:00:00|7371.9|7356.9|7371.9|7356.9|7372.2|7357.2|7371.5|7356.5|17
1631279100000|2021-09-10 13:05:00|7372|7357|7371.9|7356.9|7372|7357|7371.8|7356.8|11
1631279400000|2021-09-10 13:10:00|7372|7357|7372|7357|7372|7357|7371.8|7356.8|5
1631279700000|2021-09-10 13:15:00|7371.9|7356.9|7371.2|7356.2|7372|7357|7371.2|7356.2|32
1631280000000|2021-09-10 13:20:00|7371.3|7356.3|7371.6|7356.6|7372.3|7357.3|7371.2|7356.2|87
1631280300000|2021-09-10 13:25:00|7371.5|7356.5|7372.6|7357.6|7372.6|7357.6|7371.2|7356.2|34
1631280600000|2021-09-10 13:30:00|7372.7|7357.7|7371.8|7356.8|7372.8|7357.8|7371.4|7356.4|32
1631280900000|2021-09-10 13:35:00|7371.4|7356.4|7371.8|7356.8|7372.2|7357.2|7370.8|7355.8|64
1631281200000|2021-09-10 13:40:00|7371.7|7356.7|7370.4|7355.4|7372.1|7357.1|7369.5|7354.5|66
1631281500000|2021-09-10 13:45:00|7370.3|7355.3|7369.2|7354.2|7370.7|7355.7|7369|7354|36
1631281800000|2021-09-10 13:50:00|7369.3|7354.3|7370.4|7355.4|7370.5|7355.5|7369.2|7354.2|43
1631282100000|2021-09-10 13:55:00|7370.5|7355.5|7370.2|7355.2|7370.5|7355.5|7370.1|7355.1|18
1631282400000|2021-09-10 14:00:00|7370|7355|7370.3|7355.3|7370.3|7355.3|7369.9|7354.9|11
1631282700000|2021-09-10 14:05:00|7370.2|7355.2|7370.8|7355.8|7371.2|7356.2|7370.2|7355.2|17
1631283000000|2021-09-10 14:10:00|7370.7|7355.7|7370.5|7355.5|7371.2|7356.2|7370.5|7355.5|13
1631283300000|2021-09-10 14:15:00|7370.2|7355.2|7370.5|7355.5|7370.6|7355.6|7369.9|7354.9|28
1631283600000|2021-09-10 14:20:00|7370.4|7355.4|7371.1|7356.1|7371.2|7356.2|7370.4|7355.4|17
1631283900000|2021-09-10 14:25:00|7371|7356|7370.2|7355.2|7371|7356|7369.8|7354.8|13
1631284200000|2021-09-10 14:30:00|7370.3|7355.3|7371.9|7356.9|7373.1|7358.1|7370.3|7355.3|59
1631284500000|2021-09-10 14:35:00|7372|7357|7371.8|7356.8|7372.3|7357.3|7371.5|7356.5|71
1631284800000|2021-09-10 14:40:00|7371.7|7356.7|7371.2|7356.2|7371.8|7356.8|7371.1|7356.1|14
1631285100000|2021-09-10 14:45:00|7371.3|7356.3|7371.3|7356.3|7371.7|7356.7|7371.2|7356.2|18
1631285400000|2021-09-10 14:50:00|7371.4|7356.4|7371.2|7356.2|7371.6|7356.6|7371.1|7356.1|21
1631285700000|2021-09-10 14:55:00|7371.3|7356.3|7376.5|7361.5|7377.1|7362.1|7371.3|7356.3|106
1631286000000|2021-09-10 15:00:00|7376.4|7361.4|7377.4|7362.4|7377.6|7362.6|7375.8|7360.8|44
1631286300000|2021-09-10 15:05:00|7377.3|7362.3|7380.6|7365.6|7380.7|7365.7|7377.2|7362.2|53
1631286600000|2021-09-10 15:10:00|7380.7|7365.7|7379.8|7364.8|7381.6|7366.6|7379.6|7364.6|61
1631286900000|2021-09-10 15:15:00|7379.9|7364.9|7379.2|7364.2|7379.9|7364.9|7378.7|7363.7|54
1631287200000|2021-09-10 15:20:00|7379.1|7364.1|7378.6|7363.6|7384.6|7364.8|7378.6|7359.2|86
1631287500000|2021-09-10 15:25:00|7378.7|7363.7|7377.1|7362.1|7378.7|7363.7|7377|7362|26
1631287800000|2021-09-10 15:30:00|7377.2|7362.2|7376.5|7361.5|7377.4|7362.4|7376.4|7361.4|29
1631288100000|2021-09-10 15:35:00|7376.6|7361.6|7376|7361|7376.6|7361.6|7374.9|7359.9|36
1631288400000|2021-09-10 15:40:00|7376.1|7361.1|7377.6|7362.6|7378|7363|7376.1|7361.1|42
1631288700000|2021-09-10 15:45:00|7377.9|7362.9|7380|7365|7380|7365|7377.8|7362.8|63
1631289000000|2021-09-10 15:50:00|7380.1|7365.1|7381.4|7366.4|7382.5|7367.5|7380|7365|64
1631289300000|2021-09-10 15:55:00|7381.3|7366.3|7380.4|7365.4|7382|7367|7380.4|7365.4|51
1631289600000|2021-09-10 16:00:00|7380.2|7365.2|7380.3|7365.3|7380.8|7365.8|7380.1|7365.1|33
1631289900000|2021-09-10 16:05:00|7380.2|7365.2|7379.8|7364.8|7380.2|7365.2|7379.3|7364.3|28
1631290200000|2021-09-10 16:10:00|7379.3|7364.3|7379.7|7364.7|7379.7|7364.7|7379.2|7364.2|17
1631290500000|2021-09-10 16:15:00|7379.6|7364.6|7385|7360|7385.3|7366.3|7378.4|7359.9|51
1631290800000|2021-09-10 16:20:00|7385.4|7360.4|7380.3|7365.3|7385.5|7365.4|7379.9|7360.3|14
1631291100000|2021-09-10 16:25:00|7380.4|7365.4|7380.6|7365.6|7380.9|7365.9|7380.4|7365.4|24
1631291400000|2021-09-10 16:30:00|7380.5|7365.5|7380.8|7365.8|7386|7366.3|7380.4|7360.5|56
1631291700000|2021-09-10 16:35:00|7380.7|7365.7|7379.7|7364.7|7385.7|7365.8|7379.5|7359.7|50
1631292000000|2021-09-10 16:40:00|7379.8|7364.8|7383.5|7358.5|7384.7|7364.8|7379.4|7358.3|51
1631292300000|2021-09-10 16:45:00|7383.3|7358.3|7385.1|7360.1|7385.1|7363.7|7378.4|7358.3|45
1631292600000|2021-09-10 16:50:00|7385.2|7360.2|7385.4|7360.4|7385.5|7360.5|7385.2|7360.2|7
1631292900000|2021-09-10 16:55:00|7385.6|7360.6|7384.6|7359.6|7385.6|7365|7379.9|7359.6|9
1631293200000|2021-09-10 17:00:00|7384.7|7359.7|7378.5|7363.5|7384.7|7364.1|7378.3|7358.9|27
1631293500000|2021-09-10 17:05:00|7378.4|7363.4|7384.5|7359.5|7384.7|7364.7|7378.4|7358.8|41
1631293800000|2021-09-10 17:10:00|7384.7|7359.7|7383.5|7358.5|7384.7|7364.7|7378.6|7358.4|126
1631294100000|2021-09-10 17:15:00|7383.6|7358.6|7384.1|7359.1|7384.8|7364.6|7378.7|7358.5|67
1631294400000|2021-09-10 17:20:00|7383.9|7358.9|7385.4|7360.4|7385.6|7365.8|7379.6|7358.9|83
1631294700000|2021-09-10 17:25:00|7385.6|7360.6|7385.7|7360.7|7385.9|7365.7|7380.3|7360.1|57
1631295000000|2021-09-10 17:30:00|7385.8|7360.8|7385.5|7360.5|7385.8|7360.8|7385.5|7360.5|6
1631295300000|2021-09-10 17:35:00|7380.7|7365.7|7384.9|7359.9|7385.6|7365.7|7379.7|7359.8|45
1631295600000|2021-09-10 17:40:00|7385|7360|7385.2|7360.2|7385.6|7365.6|7379.8|7359.7|44
1631295900000|2021-09-10 17:45:00|7380.6|7365.6|7385.7|7360.7|7386.2|7365.8|7379.4|7360|102
1631296200000|2021-09-10 17:50:00|7385.8|7360.8|7384.2|7359.2|7386.2|7366.2|7379.6|7359.1|61
1631296500000|2021-09-10 17:55:00|7383.6|7358.6|7385.8|7360.8|7385.8|7365.6|7379.9|7358.6|182
1631296800000|2021-09-10 18:00:00|7385.6|7360.6|7383|7358|7385.9|7366.1|7379.6|7357.6|33
1631298600000|2021-09-10 18:30:00|7383.1|7358.1|7383|7358|7383.1|7358.1|7383|7358|2
1631299800000|2021-09-10 18:50:00|7383.7|7358.7|7383.4|7358.4|7383.7|7358.7|7383.4|7358.4|3
1631300400000|2021-09-10 19:00:00|7383.5|7358.5|7383.5|7358.5|7383.5|7358.5|7383.4|7358.4|3
1631300700000|2021-09-10 19:05:00|7383.6|7358.6|7384.9|7359.9|7385.1|7365.1|7378.9|7358.6|13
1631301000000|2021-09-10 19:10:00|7384.7|7359.7|7384.4|7359.4|7384.7|7359.7|7384.4|7359.4|4
1631301300000|2021-09-10 19:15:00|7384.7|7359.7|7386|7361|7386.1|7366.2|7380|7359.7|12
1631301600000|2021-09-10 19:20:00|7378.8|7363.8|7383.8|7358.8|7384.3|7363.8|7378.7|7358|14
1631301900000|2021-09-10 19:25:00|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|7384.7|7359.7|1
1631302200000|2021-09-10 19:30:00|7384.1|7359.1|7385.7|7360.7|7385.7|7364.5|7379.5|7359.1|5
1631302800000|2021-09-10 19:40:00|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|7385.1|7360.1|1
1631303100000|2021-09-10 19:45:00|7385.4|7360.4|7385.7|7360.7|7385.7|7360.7|7385.4|7360.4|2
1631303400000|2021-09-10 19:50:00|7385.2|7360.2|7385.1|7360.1|7385.7|7360.7|7385.1|7360.1|3
1631303700000|2021-09-10 19:55:00|7385.3|7360.3|7386.1|7361.1|7386.1|7361.1|7385.3|7360.3|6
1631496600000|2021-09-13 01:30:00|7391|7366|7393.6|7368.6|7393.6|7368.6|7391|7366|2
1631498100000|2021-09-13 01:55:00|7392|7367|7392|7367|7392|7367|7392|7367|1
1631499600000|2021-09-13 02:20:00|7394.8|7369.8|7395.9|7370.9|7396|7371|7394.8|7369.8|5
1631499900000|2021-09-13 02:25:00|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|7395.8|7370.8|1
1631500500000|2021-09-13 02:35:00|7396|7371|7396.1|7371.1|7396.1|7371.1|7396|7371|2
1631501100000|2021-09-13 02:45:00|7395.5|7370.5|7393.3|7368.3|7395.5|7370.5|7392.1|7367.1|13
1631501400000|2021-09-13 02:50:00|7393.5|7368.5|7393.5|7368.5|7393.5|7368.5|7391.6|7366.6|6
1631502000000|2021-09-13 03:00:00|7391.6|7366.6|7391.5|7366.5|7391.6|7366.6|7391|7366|13
1631502300000|2021-09-13 03:05:00|7391.6|7366.6|7391.6|7366.6|7392.2|7367.2|7391.6|7366.6|8
1631502900000|2021-09-13 03:15:00|7391.7|7366.7|7392.9|7367.9|7393.9|7368.9|7391.7|7366.7|13
1631503200000|2021-09-13 03:20:00|7393|7368|7393.3|7368.3|7393.4|7368.4|7392.7|7367.7|10
1631503500000|2021-09-13 03:25:00|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|7393.2|7368.2|1
1631503800000|2021-09-13 03:30:00|7393.1|7368.1|7388|7373|7394|7373.2|7387.6|7367.6|67
1631504100000|2021-09-13 03:35:00|7387.4|7372.4|7391.8|7376.8|7396.6|7378.3|7387.4|7371.1|105
1631504400000|2021-09-13 03:40:00|7391.7|7376.7|7389.8|7374.8|7391.8|7376.8|7389.4|7374.4|47
1631504700000|2021-09-13 03:45:00|7389.9|7374.9|7390.3|7375.3|7391.8|7376.8|7389.7|7374.7|37
1631505000000|2021-09-13 03:50:00|7390.2|7375.2|7392|7377|7393.3|7378.3|7389.8|7374.8|51
1631505300000|2021-09-13 03:55:00|7391.8|7376.8|7392.4|7377.4|7393.8|7378.8|7391.5|7376.5|58
1631505600000|2021-09-13 04:00:00|7392.5|7377.5|7394.6|7379.6|7394.6|7379.6|7392.5|7377.5|32
1631505900000|2021-09-13 04:05:00|7394.5|7379.5|7393.8|7378.8|7394.5|7379.5|7393.7|7378.7|21
1631506200000|2021-09-13 04:10:00|7393.7|7378.7|7391.6|7376.6|7393.7|7378.7|7391.5|7376.5|38
1631506500000|2021-09-13 04:15:00|7391.7|7376.7|7391.2|7376.2|7391.8|7376.8|7391.1|7376.1|34
1631506800000|2021-09-13 04:20:00|7391.3|7376.3|7391.3|7376.3|7391.8|7376.8|7391|7376|27
1631507100000|2021-09-13 04:25:00|7391.4|7376.4|7391.6|7376.6|7392.2|7377.2|7390.9|7375.9|41
1631507400000|2021-09-13 04:30:00|7391.7|7376.7|7395.1|7380.1|7396.7|7381.7|7391.7|7376.7|100
1631507700000|2021-09-13 04:35:00|7395.2|7380.2|7399.6|7384.6|7399.8|7384.8|7395.2|7380.2|88
1631508000000|2021-09-13 04:40:00|7399.5|7384.5|7398.2|7383.2|7399.5|7384.5|7397.3|7382.3|93
1631508300000|2021-09-13 04:45:00|7398.3|7383.3|7398.5|7383.5|7398.8|7383.8|7398.1|7383.1|40
1631508600000|2021-09-13 04:50:00|7398.4|7383.4|7397.1|7382.1|7398.7|7383.7|7396|7381|58
1631508900000|2021-09-13 04:55:00|7397.2|7382.2|7398.8|7383.8|7399.5|7384.5|7397.2|7382.2|80
1631509200000|2021-09-13 05:00:00|7399|7384|7401.5|7386.5|7402.4|7387.4|7399|7384|97
1631509500000|2021-09-13 05:05:00|7401.4|7386.4|7403.8|7388.8|7404.4|7389.4|7401.4|7386.4|106
1631509800000|2021-09-13 05:10:00|7403.9|7388.9|7404|7389|7405.5|7390.5|7402.6|7387.6|104
1631510100000|2021-09-13 05:15:00|7404.1|7389.1|7403.3|7388.3|7404.5|7389.5|7403.3|7388.3|42
1631510400000|2021-09-13 05:20:00|7403.1|7388.1|7405.9|7390.9|7406|7391|7403.1|7388.1|91
1631510700000|2021-09-13 05:25:00|7406|7391|7403.2|7388.2|7406.2|7391.2|7403.2|7388.2|84
1631511000000|2021-09-13 05:30:00|7403.4|7388.4|7403.3|7388.3|7403.5|7388.5|7402.7|7387.7|48
1631511300000|2021-09-13 05:35:00|7403.5|7388.5|7400.5|7385.5|7403.5|7388.5|7400|7385|103
1631511600000|2021-09-13 05:40:00|7400.6|7385.6|7400|7385|7401.1|7386.1|7399.6|7384.6|56
1631511900000|2021-09-13 05:45:00|7400.1|7385.1|7400.2|7385.2|7400.9|7385.9|7399.5|7384.5|72
1631512200000|2021-09-13 05:50:00|7400.3|7385.3|7398.2|7383.2|7400.3|7385.3|7398.2|7383.2|58
1631512500000|2021-09-13 05:55:00|7398.3|7383.3|7397.2|7382.2|7398.3|7383.3|7396.7|7381.7|72
1631512800000|2021-09-13 06:00:00|7397.3|7382.3|7394.7|7379.7|7397.3|7382.3|7392.8|7377.8|75
1631513100000|2021-09-13 06:05:00|7394.8|7379.8|7394.3|7379.3|7394.8|7379.8|7392.8|7377.8|104
1631513400000|2021-09-13 06:10:00|7394.4|7379.4|7391.1|7376.1|7394.4|7379.4|7391.1|7376.1|80
1631513700000|2021-09-13 06:15:00|7391|7376|7394.8|7379.8|7394.8|7379.8|7390.7|7375.7|83
1631514000000|2021-09-13 06:20:00|7394.6|7379.6|7396.4|7381.4|7396.4|7381.4|7393.5|7378.5|88
1631514300000|2021-09-13 06:25:00|7396.2|7381.2|7395.1|7380.1|7396.7|7381.7|7395.1|7380.1|53
1631514600000|2021-09-13 06:30:00|7395.3|7380.3|7396.2|7381.2|7397.2|7382.2|7395.3|7380.3|66
1631514900000|2021-09-13 06:35:00|7396.1|7381.1|7393.2|7378.2|7396.1|7381.1|7392.4|7377.4|51
1631515200000|2021-09-13 06:40:00|7392.9|7377.9|7394.7|7379.7|7395.4|7380.4|7391.3|7376.3|105
1631515500000|2021-09-13 06:45:00|7394.9|7379.9|7395.8|7380.8|7396.4|7381.4|7394.9|7379.9|86
1631515800000|2021-09-13 06:50:00|7395.7|7380.7|7395.6|7380.6|7397.2|7382.2|7395.3|7380.3|70
1631516100000|2021-09-13 06:55:00|7395.7|7380.7|7395.1|7380.1|7395.7|7380.7|7394.3|7379.3|45
1631516400000|2021-09-13 07:00:00|7395|7380|7391.1|7376.1|7395|7380|7391|7376|92
1631516700000|2021-09-13 07:05:00|7391.3|7376.3|7394|7379|7394.1|7379.1|7388.4|7373.4|187
1631517000000|2021-09-13 07:10:00|7394.1|7379.1|7393.1|7378.1|7395.4|7380.4|7393.1|7378.1|70
1631517300000|2021-09-13 07:15:00|7393.2|7378.2|7392.4|7377.4|7393.8|7378.8|7392.2|7377.2|74
1631517600000|2021-09-13 07:20:00|7392.3|7377.3|7389.6|7374.6|7392.3|7377.3|7389.6|7374.6|89
1631517900000|2021-09-13 07:25:00|7389.7|7374.7|7391.2|7376.2|7391.5|7376.5|7388.1|7373.1|107
1631518200000|2021-09-13 07:30:00|7391.3|7376.3|7389.7|7374.7|7391.3|7376.3|7389.7|7374.7|126
1631518500000|2021-09-13 07:35:00|7389.6|7374.6|7390.6|7375.6|7390.7|7375.7|7388.9|7373.9|86
1631518800000|2021-09-13 07:40:00|7390.5|7375.5|7391.8|7376.8|7392.2|7377.2|7390.2|7375.2|78
1631519100000|2021-09-13 07:45:00|7391.7|7376.7|7392|7377|7393.6|7378.6|7390.8|7375.8|108
1631519400000|2021-09-13 07:50:00|7391.9|7376.9|7391.8|7376.8|7392.4|7377.4|7391.3|7376.3|119
1631519700000|2021-09-13 07:55:00|7391.9|7376.9|7391.3|7376.3|7392.8|7377.8|7391.3|7376.3|60
1631520000000|2021-09-13 08:00:00|7391.1|7376.1|7393.2|7378.2|7393.2|7378.2|7391.1|7376.1|49
1631520300000|2021-09-13 08:05:00|7393.5|7378.5|7394.7|7379.7|7395.8|7380.8|7392.8|7377.8|58
1631520600000|2021-09-13 08:10:00|7394.8|7379.8|7391.9|7376.9|7394.8|7379.8|7391.9|7376.9|40
1631520900000|2021-09-13 08:15:00|7391.6|7376.6|7392.7|7377.7|7392.7|7377.7|7391.6|7376.6|34
1631521200000|2021-09-13 08:20:00|7392.6|7377.6|7392.1|7377.1|7393|7378|7392.1|7377.1|21
1631521500000|2021-09-13 08:25:00|7392.2|7377.2|7392.9|7377.9|7393|7378|7392.1|7377.1|21
1631521800000|2021-09-13 08:30:00|7392.7|7377.7|7393.6|7378.6|7393.8|7378.8|7392.7|7377.7|26
1631522100000|2021-09-13 08:35:00|7393.5|7378.5|7396.7|7381.7|7396.7|7381.7|7393.4|7378.4|71
1631522400000|2021-09-13 08:40:00|7396.5|7381.5|7399|7384|7399.9|7384.9|7396.5|7381.5|84
1631522700000|2021-09-13 08:45:00|7399.1|7384.1|7399.1|7384.1|7401.2|7386.2|7399.1|7384.1|85
1631523000000|2021-09-13 08:50:00|7399.2|7384.2|7398.1|7383.1|7399.2|7384.2|7397.2|7382.2|40
1631523300000|2021-09-13 08:55:00|7398|7383|7395.6|7380.6|7398|7383|7395.4|7380.4|38
1631523600000|2021-09-13 09:00:00|7395.7|7380.7|7396.2|7381.2|7397.1|7382.1|7395.7|7380.7|45
1631523900000|2021-09-13 09:05:00|7396|7381|7395.4|7380.4|7396|7381|7395.1|7380.1|46
1631524200000|2021-09-13 09:10:00|7395.3|7380.3|7395.6|7380.6|7395.7|7380.7|7394.8|7379.8|26
1631524500000|2021-09-13 09:15:00|7395.5|7380.5|7395.5|7380.5|7396.1|7381.1|7394.8|7379.8|59
1631524800000|2021-09-13 09:20:00|7395.6|7380.6|7395.9|7380.9|7395.9|7380.9|7394.6|7379.6|33
1631525100000|2021-09-13 09:25:00|7395.8|7380.8|7395.8|7380.8|7396.1|7381.1|7395.7|7380.7|14
1631525400000|2021-09-13 09:30:00|7395.9|7380.9|7398.9|7383.9|7398.9|7383.9|7395.8|7380.8|40
1631525700000|2021-09-13 09:35:00|7399|7384|7400.4|7385.4|7400.9|7385.9|7399|7384|32
1631526000000|2021-09-13 09:40:00|7400.2|7385.2|7397.7|7382.7|7400.5|7385.5|7397.7|7382.7|39
1631526300000|2021-09-13 09:45:00|7397.6|7382.6|7399|7384|7399.1|7384.1|7395.8|7380.8|59
1631526600000|2021-09-13 09:50:00|7399.1|7384.1|7400.3|7385.3|7400.3|7385.3|7398.4|7383.4|62
1631526900000|2021-09-13 09:55:00|7400.6|7385.6|7398.9|7383.9|7401.2|7386.2|7398.3|7383.3|55
1631527200000|2021-09-13 10:00:00|7399.2|7384.2|7400.3|7385.3|7400.8|7385.8|7399|7384|30
1631527500000|2021-09-13 10:05:00|7400.2|7385.2|7399.7|7384.7|7400.4|7385.4|7399.1|7384.1|45
1631527800000|2021-09-13 10:10:00|7399.6|7384.6|7402.2|7387.2|7402.2|7387.2|7399.6|7384.6|16
1631528100000|2021-09-13 10:15:00|7402.4|7387.4|7406|7391|7412.3|7392.3|7402.4|7385.9|58
1631528400000|2021-09-13 10:20:00|7405.9|7390.9|7404.5|7389.5|7406|7391|7403.9|7388.9|35
1631528700000|2021-09-13 10:25:00|7404.8|7389.8|7405.5|7390.5|7405.7|7390.7|7404.7|7389.7|15
1631529000000|2021-09-13 10:30:00|7405.6|7390.6|7405.4|7390.4|7405.6|7390.6|7404.9|7389.9|21
1631529300000|2021-09-13 10:35:00|7405.3|7390.3|7404.8|7389.8|7405.3|7390.3|7403.9|7388.9|16
1631529600000|2021-09-13 10:40:00|7404.9|7389.9|7406.7|7391.7|7408.5|7393.5|7404.8|7389.8|37
1631529900000|2021-09-13 10:45:00|7407.1|7392.1|7409.2|7394.2|7414.3|7394.4|7407.1|7388.9|88
1631530200000|2021-09-13 10:50:00|7409.1|7394.1|7409.5|7394.5|7410.3|7395.3|7408.8|7393.8|39
1631530500000|2021-09-13 10:55:00|7409.6|7394.6|7406.8|7391.8|7409.6|7394.6|7406.7|7391.7|36
1631530800000|2021-09-13 11:00:00|7406|7391|7405.8|7390.8|7407.1|7392.1|7405.2|7390.2|58
1631531100000|2021-09-13 11:05:00|7405.7|7390.7|7407.1|7392.1|7407.2|7392.2|7405.6|7390.6|50
1631531400000|2021-09-13 11:10:00|7407|7392|7406.9|7391.9|7407.4|7392.4|7406.7|7391.7|28
1631531700000|2021-09-13 11:15:00|7406.7|7391.7|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|29
1631532000000|2021-09-13 11:20:00|7406|7391|7403.9|7388.9|7406.2|7391.2|7403.7|7388.7|56
1631532300000|2021-09-13 11:25:00|7404|7389|7404.4|7389.4|7405.6|7390.6|7403.9|7388.9|84
1631532600000|2021-09-13 11:30:00|7404.5|7389.5|7408.8|7383.8|7409.1|7389.5|7404|7383.8|14
1631533500000|2021-09-13 11:45:00|7408.9|7383.9|7411.6|7386.6|7411.6|7391.6|7405.4|7383.9|10
1631533800000|2021-09-13 11:50:00|7411.8|7386.8|7406.4|7391.4|7412|7392.5|7406.3|7386.8|30
1631534100000|2021-09-13 11:55:00|7405.9|7390.9|7405.6|7390.6|7406|7391|7405.6|7390.6|38
1631534400000|2021-09-13 12:00:00|7405.5|7390.5|7403.4|7388.4|7405.9|7390.9|7403.3|7388.3|49
1631534700000|2021-09-13 12:05:00|7403.3|7388.3|7400.9|7385.9|7403.7|7388.7|7400.9|7385.9|38
1631535000000|2021-09-13 12:10:00|7401|7386|7400.5|7385.5|7406.2|7386|7399.6|7379.3|28
1631535300000|2021-09-13 12:15:00|7400.2|7385.2|7401.8|7386.8|7406.4|7386.8|7400.2|7380.8|25
1631535600000|2021-09-13 12:20:00|7406.6|7381.6|7404.2|7389.2|7406.6|7389.6|7401.4|7381|33
1631535900000|2021-09-13 12:25:00|7404.6|7389.6|7401.1|7386.1|7408.9|7389.6|7400.9|7381.3|68
1631536200000|2021-09-13 12:30:00|7401.4|7386.4|7398.3|7383.3|7405.6|7386.4|7398.3|7380.3|46
1631536500000|2021-09-13 12:35:00|7398.2|7383.2|7398.3|7383.3|7399.1|7384.1|7397.8|7382.8|41
1631536800000|2021-09-13 12:40:00|7398.6|7383.6|7398|7383|7398.7|7383.7|7397.8|7382.8|39
1631537100000|2021-09-13 12:45:00|7397.9|7382.9|7397.2|7382.2|7398.2|7383.2|7397.2|7382.2|31
1631537400000|2021-09-13 12:50:00|7397.1|7382.1|7397.1|7382.1|7402.1|7382.4|7396.7|7376.9|38
1631537700000|2021-09-13 12:55:00|7396.6|7381.6|7397.9|7382.9|7398.6|7383.6|7396.6|7381.6|48
1631538000000|2021-09-13 13:00:00|7397.8|7382.8|7398.3|7383.3|7398.8|7383.8|7397.8|7382.8|50
1631538300000|2021-09-13 13:05:00|7398.1|7383.1|7395.4|7380.4|7398.3|7383.3|7395.4|7380.4|45
1631538600000|2021-09-13 13:10:00|7395.5|7380.5|7395.7|7380.7|7395.9|7380.9|7395.4|7380.4|24
1631538900000|2021-09-13 13:15:00|7395.2|7380.2|7395.9|7380.9|7396.1|7381.1|7394|7379|36
1631539200000|2021-09-13 13:20:00|7396.2|7381.2|7396.5|7381.5|7397.7|7382.7|7395.4|7380.4|38
1631539500000|2021-09-13 13:25:00|7396.4|7381.4|7394.3|7379.3|7396.4|7381.4|7393.7|7378.7|67
1631539800000|2021-09-13 13:30:00|7394.4|7379.4|7394.8|7379.8|7395.2|7380.2|7394.4|7379.4|60
1631540100000|2021-09-13 13:35:00|7394.9|7379.9|7395.4|7380.4|7396.3|7381.3|7394.5|7379.5|48
1631540400000|2021-09-13 13:40:00|7395.8|7380.8|7395.1|7380.1|7396.4|7381.4|7394|7379|40
1631540700000|2021-09-13 13:45:00|7395.2|7380.2|7394|7379|7395.9|7380.9|7393.7|7378.7|59
1631541000000|2021-09-13 13:50:00|7394.1|7379.1|7391.7|7376.7|7394.7|7379.7|7391|7376|37
1631541300000|2021-09-13 13:55:00|7391.6|7376.6|7390.5|7375.5|7391.7|7376.7|7390.4|7375.4|62
1631541600000|2021-09-13 14:00:00|7390.4|7375.4|7391.7|7376.7|7391.8|7376.8|7390.3|7375.3|79
1631541900000|2021-09-13 14:05:00|7391.9|7376.9|7392.2|7377.2|7392.4|7377.4|7391.5|7376.5|42
1631542200000|2021-09-13 14:10:00|7392.3|7377.3|7391.7|7376.7|7392.9|7377.9|7391.4|7376.4|56
1631542500000|2021-09-13 14:15:00|7391.9|7376.9|7391.7|7376.7|7392.4|7377.4|7391.5|7376.5|25
1631542800000|2021-09-13 14:20:00|7391.6|7376.6|7391.3|7376.3|7391.7|7376.7|7390.9|7375.9|45
1631543100000|2021-09-13 14:25:00|7391.2|7376.2|7391.5|7376.5|7391.6|7376.6|7390.9|7375.9|45
1631543400000|2021-09-13 14:30:00|7391.6|7376.6|7392.3|7377.3|7392.3|7377.3|7391.6|7376.6|18
1631543700000|2021-09-13 14:35:00|7392.2|7377.2|7392.5|7377.5|7392.6|7377.6|7392.2|7377.2|6
1631544000000|2021-09-13 14:40:00|7392.4|7377.4|7391|7376|7392.5|7377.5|7390.9|7375.9|29
1631544300000|2021-09-13 14:45:00|7390.7|7375.7|7390.3|7375.3|7391|7376|7389.2|7374.2|34
1631544600000|2021-09-13 14:50:00|7390|7375|7390.2|7375.2|7390.3|7375.3|7390|7375|6
1631544900000|2021-09-13 14:55:00|7390|7375|7389.9|7374.9|7390.3|7375.3|7389.7|7374.7|24
1631545200000|2021-09-13 15:00:00|7390|7375|7390|7375|7390|7375|7389.9|7374.9|5
1631545500000|2021-09-13 15:05:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|2
1631545800000|2021-09-13 15:10:00|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|2
1631546100000|2021-09-13 15:15:00|7390.8|7375.8|7391.3|7376.3|7391.3|7376.3|7390.6|7375.6|29
1631546400000|2021-09-13 15:20:00|7391.4|7376.4|7391.3|7376.3|7391.4|7376.4|7391.3|7376.3|2
1631546700000|2021-09-13 15:25:00|7391.2|7376.2|7390.7|7375.7|7391.2|7376.2|7390|7375|26
1631547000000|2021-09-13 15:30:00|7390.9|7375.9|7390.6|7375.6|7390.9|7375.9|7390.6|7375.6|5
1631547300000|2021-09-13 15:35:00|7390.5|7375.5|7390.7|7375.7|7390.7|7375.7|7390.5|7375.5|7
1631547600000|2021-09-13 15:40:00|7390.8|7375.8|7390.3|7375.3|7391.6|7376.6|7390.2|7375.2|33
1631547900000|2021-09-13 15:45:00|7390.2|7375.2|7390.2|7375.2|7390.3|7375.3|7390.1|7375.1|14
1631548200000|2021-09-13 15:50:00|7390.1|7375.1|7390.1|7375.1|7390.1|7375.1|7389.9|7374.9|15
1631548500000|2021-09-13 15:55:00|7390.2|7375.2|7390.7|7375.7|7390.7|7375.7|7390.2|7375.2|20
1631548800000|2021-09-13 16:00:00|7390.6|7375.6|7390.3|7375.3|7390.6|7375.6|7390.3|7375.3|6
1631549100000|2021-09-13 16:05:00|7390.4|7375.4|7390.4|7375.4|7390.7|7375.7|7390.3|7375.3|135
1631549400000|2021-09-13 16:10:00|7390.3|7375.3|7388.6|7373.6|7390.4|7375.4|7386.3|7371.3|112
1631549700000|2021-09-13 16:15:00|7388.7|7373.7|7390.4|7375.4|7390.4|7375.4|7388.4|7373.4|15
1631550000000|2021-09-13 16:20:00|7390.3|7375.3|7391.5|7376.5|7391.8|7376.8|7390.3|7375.3|11
1631550300000|2021-09-13 16:25:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.6|7376.6|4
1631550600000|2021-09-13 16:30:00|7391.6|7376.6|7391.7|7376.7|7391.7|7376.7|7391.5|7376.5|7
1631550900000|2021-09-13 16:35:00|7391.6|7376.6|7391.6|7376.6|7391.6|7376.6|7391.5|7376.5|3
1631551200000|2021-09-13 16:40:00|7391.5|7376.5|7392|7377|7392.1|7377.1|7391.5|7376.5|9
1631551800000|2021-09-13 16:50:00|7393|7378|7393.2|7378.2|7393.5|7378.5|7392.2|7377.2|40
1631552100000|2021-09-13 16:55:00|7393.3|7378.3|7392.5|7377.5|7393.4|7378.4|7392.5|7377.5|9
1631552700000|2021-09-13 17:05:00|7392.6|7377.6|7392.7|7377.7|7393|7378|7392.5|7377.5|8
1631553000000|2021-09-13 17:10:00|7392.6|7377.6|7392.6|7377.6|7392.9|7377.9|7392.4|7377.4|17
1631553300000|2021-09-13 17:15:00|7392.5|7377.5|7392.9|7377.9|7393|7378|7392.5|7377.5|6
1631553600000|2021-09-13 17:20:00|7393|7378|7393.2|7378.2|7393.2|7378.2|7392.9|7377.9|4
1631553900000|2021-09-13 17:25:00|7393.1|7378.1|7393.2|7378.2|7393.4|7378.4|7393.1|7378.1|8
1631554200000|2021-09-13 17:30:00|7393.3|7378.3|7393.4|7378.4|7393.4|7378.4|7393.2|7378.2|16
1631554500000|2021-09-13 17:35:00|7393.3|7378.3|7393.3|7378.3|7393.4|7378.4|7393.2|7378.2|12
1631554800000|2021-09-13 17:40:00|7393.2|7378.2|7393.2|7378.2|7393.3|7378.3|7393.2|7378.2|3
1631555100000|2021-09-13 17:45:00|7393.1|7378.1|7392.9|7377.9|7393.1|7378.1|7392.9|7377.9|3
1631555400000|2021-09-13 17:50:00|7392.8|7377.8|7393.2|7378.2|7393.5|7378.5|7392.8|7377.8|15
1631555700000|2021-09-13 17:55:00|7393.3|7378.3|7393.4|7378.4|7393.6|7378.6|7393.2|7378.2|8
1631556000000|2021-09-13 18:00:00|7393.5|7378.5|7392.7|7377.7|7393.5|7378.5|7392.7|7377.7|7
1631556600000|2021-09-13 18:10:00|7392.8|7377.8|7392.9|7377.9|7392.9|7377.9|7392.7|7377.7|8
1631556900000|2021-09-13 18:15:00|7393.2|7378.2|7393|7378|7393.3|7378.3|7393|7378|5
1631559000000|2021-09-13 18:50:00|7392.7|7377.7|7391.9|7376.9|7392.7|7377.7|7390.6|7375.6|18
1631559300000|2021-09-13 18:55:00|7392|7377|7392.4|7377.4|7392.7|7377.7|7391.8|7376.8|17
1631559600000|2021-09-13 19:00:00|7392.5|7377.5|7392.4|7377.4|7392.5|7377.5|7392.4|7377.4|2
1631559900000|2021-09-13 19:05:00|7392.3|7377.3|7391.6|7376.6|7392.3|7377.3|7391.6|7376.6|3
1631560500000|2021-09-13 19:15:00|7391.5|7376.5|7391.5|7376.5|7391.7|7376.7|7390.7|7375.7|13
1631561100000|2021-09-13 19:25:00|7391.6|7376.6|7391.1|7376.1|7391.6|7376.6|7391.1|7376.1|5
1631561700000|2021-09-13 19:35:00|7391.2|7376.2|7391.3|7376.3|7391.4|7376.4|7391.2|7376.2|3
1631562000000|2021-09-13 19:40:00|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|7391.4|7376.4|1
1631562300000|2021-09-13 19:45:00|7391.2|7376.2|7390.6|7375.6|7391.3|7376.3|7390.6|7375.6|9
1631562600000|2021-09-13 19:50:00|7390.4|7375.4|7388.9|7373.9|7390.4|7375.4|7388.7|7373.7|6
1631562900000|2021-09-13 19:55:00|7389.1|7374.1|7388.6|7373.6|7389.7|7374.7|7388.4|7373.4|12
1631583000000|2021-09-14 01:30:00|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|7393.4|7368.4|1
1631583600000|2021-09-14 01:40:00|7393.3|7368.3|7395|7370|7395.1|7370.1|7392.3|7367.3|17
1631584500000|2021-09-14 01:55:00|7395.1|7370.1|7395|7370|7395.1|7370.1|7395|7370|2
1631584800000|2021-09-14 02:00:00|7394.9|7369.9|7395|7370|7395|7370|7394.9|7369.9|2
1631586300000|2021-09-14 02:25:00|7394.9|7369.9|7395|7370|7395|7370|7394.9|7369.9|2
1631587200000|2021-09-14 02:40:00|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|7394.6|7369.6|1
1631587500000|2021-09-14 02:45:00|7393.3|7368.3|7394.5|7369.5|7394.5|7369.5|7393.3|7368.3|4
1631587800000|2021-09-14 02:50:00|7394.2|7369.2|7392.8|7367.8|7394.2|7369.2|7392.8|7367.8|8
1631588400000|2021-09-14 03:00:00|7393.1|7368.1|7393|7368|7393.1|7368.1|7392.9|7367.9|4
1631588700000|2021-09-14 03:05:00|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|7392.8|7367.8|1
1631589600000|2021-09-14 03:20:00|7393|7368|7394.3|7369.3|7394.3|7369.3|7393|7368|4
1631589900000|2021-09-14 03:25:00|7394.2|7369.2|7394.3|7369.3|7394.3|7369.3|7394.2|7369.2|2
1631590200000|2021-09-14 03:30:00|7394.2|7369.2|7392.4|7377.4|7397|7377.6|7391.7|7369.2|54
1631590500000|2021-09-14 03:35:00|7392.2|7377.2|7394.9|7379.9|7394.9|7379.9|7392.2|7377.2|40
1631590800000|2021-09-14 03:40:00|7394.8|7379.8|7395.1|7380.1|7395.2|7380.2|7394.3|7379.3|24
1631591100000|2021-09-14 03:45:00|7394.9|7379.9|7393.3|7378.3|7394.9|7379.9|7393.2|7378.2|50
1631591400000|2021-09-14 03:50:00|7393.4|7378.4|7393.4|7378.4|7393.8|7378.8|7393.4|7378.4|9
1631591700000|2021-09-14 03:55:00|7393.3|7378.3|7392.8|7377.8|7393.3|7378.3|7392.8|7377.8|12
1631592000000|2021-09-14 04:00:00|7392.9|7377.9|7393.9|7378.9|7394|7379|7392.9|7377.9|25
1631592300000|2021-09-14 04:05:00|7393.8|7378.8|7393.4|7378.4|7393.8|7378.8|7393.2|7378.2|22
1631592600000|2021-09-14 04:10:00|7393.3|7378.3|7392.9|7377.9|7393.4|7378.4|7392.9|7377.9|16
1631592900000|2021-09-14 04:15:00|7392.8|7377.8|7395.2|7380.2|7395.2|7380.2|7392.8|7377.8|35
1631593200000|2021-09-14 04:20:00|7395.1|7380.1|7394.6|7379.6|7395.1|7380.1|7393.7|7378.7|32
1631593500000|2021-09-14 04:25:00|7394.7|7379.7|7393.2|7378.2|7394.7|7379.7|7392.9|7377.9|29
1631593800000|2021-09-14 04:30:00|7393.1|7378.1|7392.3|7377.3|7393.2|7378.2|7391.1|7376.1|81
1631594100000|2021-09-14 04:35:00|7392.2|7377.2|7392.4|7377.4|7393|7378|7391.6|7376.6|44
1631594400000|2021-09-14 04:40:00|7392.8|7377.8|7394.2|7379.2|7395.4|7380.4|7392.8|7377.8|50
1631594700000|2021-09-14 04:45:00|7394.1|7379.1|7392.1|7377.1|7394.3|7379.3|7391.9|7376.9|78
1631595000000|2021-09-14 04:50:00|7391.9|7376.9|7391.9|7376.9|7392.3|7377.3|7391.2|7376.2|45
1631595300000|2021-09-14 04:55:00|7392|7377|7392.9|7377.9|7394.8|7379.8|7392|7377|62
1631595600000|2021-09-14 05:00:00|7392.8|7377.8|7394.1|7379.1|7394.1|7379.1|7392.8|7377.8|28
1631595900000|2021-09-14 05:05:00|7394|7379|7394.4|7379.4|7395.2|7380.2|7393.9|7378.9|70
1631596200000|2021-09-14 05:10:00|7394.6|7379.6|7393.6|7378.6|7394.9|7379.9|7393.4|7378.4|30
1631596500000|2021-09-14 05:15:00|7393.5|7378.5|7392|7377|7393.6|7378.6|7392|7377|38
1631596800000|2021-09-14 05:20:00|7392.1|7377.1|7391.2|7376.2|7392.4|7377.4|7391.1|7376.1|35
1631597100000|2021-09-14 05:25:00|7391.1|7376.1|7391.5|7376.5|7391.8|7376.8|7389.5|7374.5|81
1631597400000|2021-09-14 05:30:00|7391.4|7376.4|7391.7|7376.7|7392|7377|7391.3|7376.3|35
1631597700000|2021-09-14 05:35:00|7391.9|7376.9|7391|7376|7392|7377|7390.9|7375.9|45
1631598000000|2021-09-14 05:40:00|7390.9|7375.9|7391.4|7376.4|7391.4|7376.4|7390.8|7375.8|21
1631598300000|2021-09-14 05:45:00|7391.3|7376.3|7390.3|7375.3|7391.3|7376.3|7389.9|7374.9|59
1631598600000|2021-09-14 05:50:00|7390.2|7375.2|7391.2|7376.2|7391.8|7376.8|7389.7|7374.7|73
1631598900000|2021-09-14 05:55:00|7391.3|7376.3|7391.9|7376.9|7392.3|7377.3|7391.3|7376.3|52
1631599200000|2021-09-14 06:00:00|7392|7377|7394|7379|7394.4|7379.4|7392|7377|41
1631599500000|2021-09-14 06:05:00|7393.8|7378.8|7393.5|7378.5|7394.3|7379.3|7393.4|7378.4|18
1631599800000|2021-09-14 06:10:00|7393.6|7378.6|7392.7|7377.7|7393.6|7378.6|7392|7377|40
1631600100000|2021-09-14 06:15:00|7392.8|7377.8|7391.6|7376.6|7393.2|7378.2|7391.5|7376.5|53
1631600400000|2021-09-14 06:20:00|7391.7|7376.7|7392|7377|7392.1|7377.1|7391|7376|41
1631600700000|2021-09-14 06:25:00|7391.9|7376.9|7393.5|7378.5|7394.2|7379.2|7391.7|7376.7|47
1631601000000|2021-09-14 06:30:00|7393.6|7378.6|7393.5|7378.5|7394.4|7379.4|7393.3|7378.3|52
1631601300000|2021-09-14 06:35:00|7393.7|7378.7|7393.9|7378.9|7394.4|7379.4|7393.3|7378.3|48
1631601600000|2021-09-14 06:40:00|7394|7379|7393.5|7378.5|7394.1|7379.1|7393.2|7378.2|21
1631601900000|2021-09-14 06:45:00|7393.4|7378.4|7391.6|7376.6|7393.5|7378.5|7391.3|7376.3|63
1631602200000|2021-09-14 06:50:00|7391.7|7376.7|7393.1|7378.1|7393.3|7378.3|7391.5|7376.5|36
1631602500000|2021-09-14 06:55:00|7393.2|7378.2|7392.8|7377.8|7393.2|7378.2|7392.2|7377.2|29
1631602800000|2021-09-14 07:00:00|7392.9|7377.9|7391.6|7376.6|7393.2|7378.2|7391.6|7376.6|65
1631603100000|2021-09-14 07:05:00|7391.4|7376.4|7389.9|7374.9|7392.1|7377.1|7389.2|7374.2|82
1631603400000|2021-09-14 07:10:00|7390|7375|7387.9|7372.9|7390.3|7375.3|7387.2|7372.2|76
1631603700000|2021-09-14 07:15:00|7387.8|7372.8|7388.5|7373.5|7389.4|7374.4|7386.4|7371.4|125
1631604000000|2021-09-14 07:20:00|7388.6|7373.6|7389|7374|7389.1|7374.1|7388.2|7373.2|63
1631604300000|2021-09-14 07:25:00|7389.1|7374.1|7389.4|7374.4|7390.4|7375.4|7389.1|7374.1|43
1631604600000|2021-09-14 07:30:00|7389.3|7374.3|7389.4|7374.4|7390.5|7375.5|7389.3|7374.3|57
1631604900000|2021-09-14 07:35:00|7389.3|7374.3|7389.5|7374.5|7389.8|7374.8|7389.3|7374.3|19
1631605200000|2021-09-14 07:40:00|7389.3|7374.3|7391.4|7376.4|7391.4|7376.4|7388.8|7373.8|33
1631605500000|2021-09-14 07:45:00|7391.3|7376.3|7391.2|7376.2|7391.8|7376.8|7390.9|7375.9|26
1631605800000|2021-09-14 07:50:00|7390.8|7375.8|7389.5|7374.5|7390.9|7375.9|7388.8|7373.8|78
1631606100000|2021-09-14 07:55:00|7389.7|7374.7|7390.8|7375.8|7391.4|7376.4|7389|7374|68
1631606400000|2021-09-14 08:00:00|7391.2|7376.2|7391.6|7376.6|7392|7377|7390.9|7375.9|44
1631606700000|2021-09-14 08:05:00|7391.5|7376.5|7392.8|7377.8|7392.9|7377.9|7391.4|7376.4|28
1631607000000|2021-09-14 08:10:00|7392.7|7377.7|7392.2|7377.2|7392.9|7377.9|7391.8|7376.8|20
1631607300000|2021-09-14 08:15:00|7392.3|7377.3|7392.3|7377.3|7392.3|7377.3|7391.8|7376.8|15
1631607600000|2021-09-14 08:20:00|7392.9|7377.9|7392.8|7377.8|7393.9|7378.9|7392.8|7377.8|64
1631607900000|2021-09-14 08:25:00|7392.7|7377.7|7393|7378|7393|7378|7392.2|7377.2|15
1631608200000|2021-09-14 08:30:00|7393.2|7378.2|7396.4|7381.4|7396.7|7381.7|7392.6|7377.6|86
1631608500000|2021-09-14 08:35:00|7396.3|7381.3|7395.1|7380.1|7396.3|7381.3|7395|7380|72
1631608800000|2021-09-14 08:40:00|7394.9|7379.9|7396.8|7381.8|7397.3|7382.3|7394.6|7379.6|111
1631609100000|2021-09-14 08:45:00|7396.9|7381.9|7396.8|7381.8|7397.6|7382.6|7395.7|7380.7|106
1631609400000|2021-09-14 08:50:00|7396.7|7381.7|7397.8|7382.8|7397.9|7382.9|7396|7381|64
1631609700000|2021-09-14 08:55:00|7397.7|7382.7|7397.7|7382.7|7398.4|7383.4|7397.1|7382.1|56
1631610000000|2021-09-14 09:00:00|7397.8|7382.8|7397|7382|7398.4|7383.4|7396.6|7381.6|43
1631610300000|2021-09-14 09:05:00|7396.9|7381.9|7397.1|7382.1|7397.6|7382.6|7396|7381|49
1631610600000|2021-09-14 09:10:00|7397.2|7382.2|7397.6|7382.6|7397.6|7382.6|7396.3|7381.3|33
1631610900000|2021-09-14 09:15:00|7397.4|7382.4|7397.1|7382.1|7398.5|7383.5|7397.1|7382.1|30
1631611200000|2021-09-14 09:20:00|7397.3|7382.3|7396.6|7381.6|7397.7|7382.7|7395.4|7380.4|26
1631611500000|2021-09-14 09:25:00|7396.8|7381.8|7395.9|7380.9|7397.1|7382.1|7395.6|7380.6|43
1631611800000|2021-09-14 09:30:00|7396.1|7381.1|7395.4|7380.4|7396.6|7381.6|7394.5|7379.5|41
1631612100000|2021-09-14 09:35:00|7395.3|7380.3|7397.1|7382.1|7397.3|7382.3|7395.3|7380.3|27
1631612400000|2021-09-14 09:40:00|7397.2|7382.2|7398.3|7383.3|7398.8|7383.8|7397.1|7382.1|60
1631612700000|2021-09-14 09:45:00|7398.4|7383.4|7399.4|7384.4|7399.9|7384.9|7398.4|7383.4|46
1631613000000|2021-09-14 09:50:00|7399.5|7384.5|7400.6|7385.6|7401.3|7386.3|7399.5|7384.5|51
1631613300000|2021-09-14 09:55:00|7400.5|7385.5|7400.1|7385.1|7400.6|7385.6|7399.5|7384.5|47
1631613600000|2021-09-14 10:00:00|7400|7385|7400|7385|7400.5|7385.5|7399.3|7384.3|20
1631613900000|2021-09-14 10:05:00|7400.1|7385.1|7400.6|7385.6|7400.6|7385.6|7399.7|7384.7|27
1631614200000|2021-09-14 10:10:00|7400.5|7385.5|7400.7|7385.7|7400.9|7385.9|7400.5|7385.5|12
1631614500000|2021-09-14 10:15:00|7400.8|7385.8|7401.2|7386.2|7401.8|7386.8|7400.8|7385.8|31
1631614800000|2021-09-14 10:20:00|7401.1|7386.1|7401.8|7386.8|7401.9|7386.9|7401|7386|25
1631615100000|2021-09-14 10:25:00|7401.7|7386.7|7403.9|7388.9|7403.9|7388.9|7401.6|7386.6|37
1631615400000|2021-09-14 10:30:00|7404|7389|7403.1|7388.1|7404|7389|7402.5|7387.5|16
1631615700000|2021-09-14 10:35:00|7403|7388|7402|7387|7403.1|7388.1|7402|7387|20
1631616000000|2021-09-14 10:40:00|7402.1|7387.1|7401|7386|7402.3|7387.3|7401|7386|35
1631616600000|2021-09-14 10:50:00|7401.1|7386.1|7401.7|7386.7|7401.7|7386.7|7401|7386|20
1631616900000|2021-09-14 10:55:00|7401.6|7386.6|7402.3|7387.3|7402.4|7387.4|7401.5|7386.5|9
1631617200000|2021-09-14 11:00:00|7402.4|7387.4|7401.9|7386.9|7402.4|7387.4|7401.8|7386.8|15
1631617500000|2021-09-14 11:05:00|7401.8|7386.8|7401.2|7386.2|7401.8|7386.8|7401.1|7386.1|19
1631617800000|2021-09-14 11:10:00|7401.3|7386.3|7400.9|7385.9|7401.8|7386.8|7400.8|7385.8|42
1631618100000|2021-09-14 11:15:00|7401|7386|7400.1|7385.1|7401.2|7386.2|7399.9|7384.9|27
1631618400000|2021-09-14 11:20:00|7400|7385|7400|7385|7400.2|7385.2|7399.4|7384.4|26
1631618700000|2021-09-14 11:25:00|7400.1|7385.1|7399.9|7384.9|7400.3|7385.3|7399.6|7384.6|38
1631619000000|2021-09-14 11:30:00|7399.6|7384.6|7403.2|7378.2|7403.5|7384.6|7398.3|7378.2|19
1631619300000|2021-09-14 11:35:00|7403|7378|7398.2|7383.2|7403|7383.3|7396.6|7378|14
1631619600000|2021-09-14 11:40:00|7397.3|7382.3|7398|7383|7398.2|7383.2|7397|7382|21
1631619900000|2021-09-14 11:45:00|7398.1|7383.1|7398.1|7383.1|7398.2|7383.2|7397.6|7382.6|11
1631620200000|2021-09-14 11:50:00|7398.2|7383.2|7400.4|7385.4|7400.4|7385.4|7398.2|7383.2|57
1631620500000|2021-09-14 11:55:00|7400.3|7385.3|7399.7|7384.7|7400.3|7385.3|7399.7|7384.7|45
1631620800000|2021-09-14 12:00:00|7399.8|7384.8|7399.7|7384.7|7400.5|7385.5|7399.7|7384.7|53
1631621100000|2021-09-14 12:05:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|29
1631621400000|2021-09-14 12:10:00|7399.8|7384.8|7398.1|7383.1|7400.1|7385.1|7398.1|7383.1|40
1631621700000|2021-09-14 12:15:00|7398.2|7383.2|7396.3|7381.3|7398.8|7383.8|7396|7381|46
1631622000000|2021-09-14 12:20:00|7396.7|7381.7|7397|7382|7397.2|7382.2|7396|7381|21
1631622300000|2021-09-14 12:25:00|7397.2|7382.2|7396.2|7371.2|7400.2|7382.2|7394.2|7371.2|90
1631622600000|2021-09-14 12:30:00|7396.4|7371.4|7390.5|7365.5|7396.9|7371.9|7390.2|7365.2|203
1631622900000|2021-09-14 12:35:00|7390.3|7365.3|7394.8|7369.8|7396.6|7371.6|7389.7|7364.7|169
1631623200000|2021-09-14 12:40:00|7394.4|7369.4|7395.2|7370.2|7395.3|7375.8|7387.9|7368.2|88
1631623500000|2021-09-14 12:45:00|7390.2|7375.2|7389.2|7374.2|7395.4|7375.2|7387.8|7368.2|48
1631623800000|2021-09-14 12:50:00|7389.7|7374.7|7387|7372|7393.2|7374.7|7386.3|7367.2|62
1631624100000|2021-09-14 12:55:00|7386.6|7371.6|7391.3|7366.3|7391.5|7372|7385.1|7364.7|101
1631624400000|2021-09-14 13:00:00|7391.2|7366.2|7384.1|7369.1|7391.3|7371.3|7383.8|7366.1|57
1631624700000|2021-09-14 13:05:00|7383.9|7368.9|7386.6|7371.6|7387.2|7372.2|7383.9|7368.9|89
1631625000000|2021-09-14 13:10:00|7387.2|7372.2|7386.9|7371.9|7387.2|7372.2|7386.5|7371.5|50
1631625300000|2021-09-14 13:15:00|7386.8|7371.8|7386.3|7371.3|7386.9|7371.9|7385.4|7370.4|131
1631625600000|2021-09-14 13:20:00|7386.4|7371.4|7386.9|7371.9|7387.1|7372.1|7386.2|7371.2|79
1631625900000|2021-09-14 13:25:00|7386.8|7371.8|7386.5|7371.5|7386.8|7371.8|7386.4|7371.4|30
1631626200000|2021-09-14 13:30:00|7386.4|7371.4|7388.7|7373.7|7388.7|7373.7|7386.4|7371.4|20
1631626500000|2021-09-14 13:35:00|7388.6|7373.6|7388.7|7373.7|7388.7|7373.7|7388.1|7373.1|32
1631626800000|2021-09-14 13:40:00|7388.6|7373.6|7392|7377|7393|7378|7388.6|7373.6|73
1631627100000|2021-09-14 13:45:00|7391.9|7376.9|7388.9|7373.9|7392.4|7377.4|7388.5|7373.5|66
1631627400000|2021-09-14 13:50:00|7389.1|7374.1|7390.9|7375.9|7396.1|7376.7|7388.7|7371.1|59
1631627700000|2021-09-14 13:55:00|7391.1|7376.1|7391.7|7376.7|7391.9|7376.9|7390.9|7375.9|45
1631628000000|2021-09-14 14:00:00|7391.9|7376.9|7394.1|7379.1|7396.6|7381.6|7391.6|7376.6|56
1631628300000|2021-09-14 14:05:00|7393.9|7378.9|7395.1|7380.1|7395.1|7380.1|7393.3|7378.3|47
1631628600000|2021-09-14 14:10:00|7395.3|7380.3|7398.5|7373.5|7398.7|7381|7393|7373.5|29
1631628900000|2021-09-14 14:15:00|7398.3|7373.3|7394.1|7379.1|7398.3|7379.1|7392.8|7373.1|42
1631629200000|2021-09-14 14:20:00|7394|7379|7394.6|7379.6|7394.8|7379.8|7393.5|7378.5|41
1631629500000|2021-09-14 14:25:00|7394.7|7379.7|7394.1|7379.1|7395.2|7380.2|7394.1|7379.1|45
1631629800000|2021-09-14 14:30:00|7394.5|7379.5|7395.1|7380.1|7395.1|7380.1|7394|7379|20
1631630100000|2021-09-14 14:35:00|7395.4|7380.4|7394.5|7379.5|7395.4|7380.4|7394.1|7379.1|57
1631630400000|2021-09-14 14:40:00|7394.4|7379.4|7394.7|7379.7|7395.1|7380.1|7394.1|7379.1|83
1631630700000|2021-09-14 14:45:00|7394.5|7379.5|7394.6|7379.6|7394.9|7379.9|7394.1|7379.1|79
1631631000000|2021-09-14 14:50:00|7394.5|7379.5|7394.6|7379.6|7394.9|7379.9|7394|7379|63
1631631300000|2021-09-14 14:55:00|7394.5|7379.5|7394|7379|7394.6|7379.6|7393.4|7378.4|17
1631631600000|2021-09-14 15:00:00|7393.6|7378.6|7394.7|7379.7|7394.7|7379.7|7393.6|7378.6|31
1631631900000|2021-09-14 15:05:00|7394.6|7379.6|7394.7|7379.7|7394.8|7379.8|7394.3|7379.3|18
1631632200000|2021-09-14 15:10:00|7394.8|7379.8|7394.3|7379.3|7395.1|7380.1|7394.1|7379.1|35
1631632500000|2021-09-14 15:15:00|7394.4|7379.4|7394.9|7379.9|7394.9|7379.9|7394.4|7379.4|15
1631632800000|2021-09-14 15:20:00|7395|7380|7393.7|7378.7|7395|7380|7393.5|7378.5|13
1631633100000|2021-09-14 15:25:00|7393.6|7378.6|7394.7|7379.7|7394.7|7379.7|7393.6|7378.6|17
1631633400000|2021-09-14 15:30:00|7394.8|7379.8|7394.8|7379.8|7394.8|7379.8|7394.6|7379.6|28
1631633700000|2021-09-14 15:35:00|7394.7|7379.7|7394.8|7379.8|7395.8|7380.8|7394.7|7379.7|22
1631634000000|2021-09-14 15:40:00|7395|7380|7395.3|7380.3|7395.4|7380.4|7395|7380|15
1631634300000|2021-09-14 15:45:00|7395.4|7380.4|7395.6|7380.6|7396.4|7381.4|7395.4|7380.4|22
1631634600000|2021-09-14 15:50:00|7395.5|7380.5|7394.9|7379.9|7395.7|7380.7|7394.9|7379.9|16
1631634900000|2021-09-14 15:55:00|7394.4|7379.4|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|14
1631635200000|2021-09-14 16:00:00|7393.2|7378.2|7393.5|7378.5|7393.5|7378.5|7393.2|7378.2|3
1631635500000|2021-09-14 16:05:00|7393.6|7378.6|7394.2|7379.2|7394.3|7379.3|7393.6|7378.6|5
1631635800000|2021-09-14 16:10:00|7394|7379|7394.9|7379.9|7395|7380|7394|7379|13
1631636400000|2021-09-14 16:20:00|7395|7380|7395.2|7380.2|7395.4|7380.4|7394.9|7379.9|29
1631636700000|2021-09-14 16:25:00|7394.9|7379.9|7395.3|7380.3|7395.5|7380.5|7394.9|7379.9|28
1631637000000|2021-09-14 16:30:00|7395.2|7380.2|7394.9|7379.9|7395.2|7380.2|7394.8|7379.8|17
1631637300000|2021-09-14 16:35:00|7394.8|7379.8|7394.9|7379.9|7395.2|7380.2|7394.8|7379.8|14
1631637600000|2021-09-14 16:40:00|7394.8|7379.8|7395.2|7380.2|7395.4|7380.4|7394.8|7379.8|25
1631637900000|2021-09-14 16:45:00|7395.5|7380.5|7396.2|7381.2|7396.2|7381.2|7395.5|7380.5|9
1631638200000|2021-09-14 16:50:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631638500000|2021-09-14 16:55:00|7396.3|7381.3|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|39
1631638800000|2021-09-14 17:00:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|10
1631639100000|2021-09-14 17:05:00|7396.4|7381.4|7396.2|7381.2|7396.4|7381.4|7396.2|7381.2|4
1631639400000|2021-09-14 17:10:00|7396.3|7381.3|7396.2|7381.2|7396.3|7381.3|7396.2|7381.2|2
1631640000000|2021-09-14 17:20:00|7395.6|7380.6|7400.6|7375.6|7400.6|7380.6|7395.4|7375|9
1631640300000|2021-09-14 17:25:00|7400.4|7375.4|7395.3|7380.3|7400.5|7380.6|7395.2|7375.4|30
1631640600000|2021-09-14 17:30:00|7395.4|7380.4|7400.8|7375.8|7400.9|7380.6|7395.3|7375.5|75
1631640900000|2021-09-14 17:35:00|7400.5|7375.5|7395.6|7380.6|7400.8|7380.6|7395.3|7375.5|22
1631641200000|2021-09-14 17:40:00|7395.1|7380.1|7395.5|7380.5|7395.5|7380.5|7395.1|7380.1|8
1631641500000|2021-09-14 17:45:00|7395.6|7380.6|7395.4|7380.4|7395.6|7380.6|7395.4|7380.4|7
1631641800000|2021-09-14 17:50:00|7395.1|7380.1|7395.4|7380.4|7395.6|7380.6|7395.1|7380.1|5
1631642100000|2021-09-14 17:55:00|7395.7|7380.7|7395.6|7380.6|7395.9|7380.9|7395.4|7380.4|13
1631642400000|2021-09-14 18:00:00|7395.7|7380.7|7395.5|7380.5|7396|7381|7395.4|7380.4|9
1631643300000|2021-09-14 18:15:00|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|7395.3|7380.3|1
1631643900000|2021-09-14 18:25:00|7395.4|7380.4|7395.8|7380.8|7396.2|7381.2|7395.2|7380.2|16
1631644500000|2021-09-14 18:35:00|7395.3|7380.3|7397.3|7382.3|7402.4|7382.7|7395.2|7376.8|27
1631644800000|2021-09-14 18:40:00|7397.2|7382.2|7397.2|7382.2|7397.2|7382.2|7397.1|7382.1|3
1631645100000|2021-09-14 18:45:00|7397.4|7382.4|7397.6|7382.6|7398|7383|7397.4|7382.4|6
1631645400000|2021-09-14 18:50:00|7397.7|7382.7|7402.8|7377.8|7402.8|7383.1|7397.7|7377.7|8
1631645700000|2021-09-14 18:55:00|7398.1|7383.1|7397.8|7382.8|7398.1|7383.1|7397.8|7382.8|4
1631646000000|2021-09-14 19:00:00|7397.9|7382.9|7402.8|7377.8|7403|7382.9|7397.9|7377.7|5
1631646300000|2021-09-14 19:05:00|7402.9|7377.9|7403.9|7378.9|7404.3|7383|7397.9|7377.9|10
1631646600000|2021-09-14 19:10:00|7402.6|7377.6|7402|7377|7402.6|7377.6|7401.5|7376.5|10
1631647200000|2021-09-14 19:20:00|7402.1|7377.1|7404.8|7379.8|7405|7385.2|7397.3|7377.1|16
1631647800000|2021-09-14 19:30:00|7405.4|7380.4|7405.6|7380.6|7405.6|7380.6|7405.4|7380.4|4
1631648100000|2021-09-14 19:35:00|7405.7|7380.7|7405.8|7380.8|7405.8|7380.8|7405.7|7380.7|2
1631648400000|2021-09-14 19:40:00|7405.7|7380.7|7401.3|7386.3|7406.3|7386.3|7401.3|7380.4|6
1631648700000|2021-09-14 19:45:00|7401.2|7386.2|7404.8|7379.8|7404.8|7386.2|7400|7379.7|8
1631649000000|2021-09-14 19:50:00|7406.2|7381.2|7405.9|7380.9|7406.4|7387.2|7402.2|7380.9|8
1631669400000|2021-09-15 01:30:00|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|7404.3|7379.3|1
1631670300000|2021-09-15 01:45:00|7404.2|7379.2|7403.7|7378.7|7404.2|7379.2|7403.6|7378.6|13
1631670900000|2021-09-15 01:55:00|7404.1|7379.1|7404.2|7379.2|7404.2|7379.2|7404.1|7379.1|2
1631671200000|2021-09-15 02:00:00|7403.5|7378.5|7404.2|7379.2|7405|7380|7403.5|7378.5|4
1631672400000|2021-09-15 02:20:00|7403.9|7378.9|7402.8|7377.8|7403.9|7378.9|7402.7|7377.7|7
1631672700000|2021-09-15 02:25:00|7402.7|7377.7|7402.8|7377.8|7402.8|7377.8|7402.7|7377.7|2
1631673300000|2021-09-15 02:35:00|7400.8|7375.8|7400.7|7375.7|7401.8|7376.8|7398|7373|17
1631673600000|2021-09-15 02:40:00|7400.8|7375.8|7400.8|7375.8|7400.9|7375.9|7400.8|7375.8|5
1631673900000|2021-09-15 02:45:00|7400.7|7375.7|7400.2|7375.2|7400.7|7375.7|7400.2|7375.2|5
1631674800000|2021-09-15 03:00:00|7400.1|7375.1|7399.4|7374.4|7400.1|7375.1|7399.3|7374.3|7
1631675100000|2021-09-15 03:05:00|7399.5|7374.5|7399.8|7374.8|7399.8|7374.8|7399.5|7374.5|7
1631676300000|2021-09-15 03:25:00|7400|7375|7399.8|7374.8|7400.5|7375.5|7399.8|7374.8|10
1631676600000|2021-09-15 03:30:00|7399.7|7374.7|7400.5|7375.5|7400.7|7375.7|7399.4|7374.4|24
1631676900000|2021-09-15 03:35:00|7395.5|7380.5|7396.8|7381.8|7403.2|7383.1|7395.5|7375.5|39
1631677200000|2021-09-15 03:40:00|7397.1|7382.1|7400|7385|7400.4|7385.4|7397.1|7382.1|40
1631677500000|2021-09-15 03:45:00|7400.1|7385.1|7398.9|7383.9|7401.2|7386.2|7398.8|7383.8|41
1631677800000|2021-09-15 03:50:00|7399|7384|7401|7386|7401|7386|7398.9|7383.9|42
1631678100000|2021-09-15 03:55:00|7401.1|7386.1|7398.3|7383.3|7401.5|7386.5|7398.3|7383.3|39
1631678400000|2021-09-15 04:00:00|7398.4|7383.4|7396.6|7381.6|7398.5|7383.5|7396.6|7381.6|24
1631678700000|2021-09-15 04:05:00|7396.8|7381.8|7396.5|7381.5|7397.4|7382.4|7396.2|7381.2|35
1631679000000|2021-09-15 04:10:00|7396.3|7381.3|7396.2|7381.2|7397.2|7382.2|7394.9|7379.9|59
1631679300000|2021-09-15 04:15:00|7396.4|7381.4|7398.4|7383.4|7398.7|7383.7|7396.4|7381.4|35
1631679600000|2021-09-15 04:20:00|7398.2|7383.2|7397.3|7382.3|7398.2|7383.2|7397.3|7382.3|13
1631679900000|2021-09-15 04:25:00|7397.4|7382.4|7395.9|7380.9|7397.5|7382.5|7395.5|7380.5|29
1631680200000|2021-09-15 04:30:00|7396|7381|7395.1|7380.1|7398.1|7383.1|7394.8|7379.8|100
1631680500000|2021-09-15 04:35:00|7395.2|7380.2|7398.2|7383.2|7398.3|7383.3|7395.2|7380.2|74
1631680800000|2021-09-15 04:40:00|7398.4|7383.4|7398.5|7383.5|7399.9|7384.9|7398.2|7383.2|39
1631681100000|2021-09-15 04:45:00|7398.4|7383.4|7399.2|7384.2|7399.4|7384.4|7398.2|7383.2|41
1631681400000|2021-09-15 04:50:00|7399.5|7384.5|7402|7387|7402.1|7387.1|7399.5|7384.5|50
1631681700000|2021-09-15 04:55:00|7402.1|7387.1|7402.3|7387.3|7404|7389|7402.1|7387.1|35
1631682000000|2021-09-15 05:00:00|7402.2|7387.2|7400|7385|7402.2|7387.2|7399.3|7384.3|62
1631682300000|2021-09-15 05:05:00|7400.1|7385.1|7399.3|7384.3|7400.1|7385.1|7398.7|7383.7|41
1631682600000|2021-09-15 05:10:00|7399.2|7384.2|7398.7|7383.7|7399.4|7384.4|7398.6|7383.6|43
1631682900000|2021-09-15 05:15:00|7398.6|7383.6|7401.6|7386.6|7406.8|7387.5|7398.5|7381.8|82
1631683200000|2021-09-15 05:20:00|7401.7|7386.7|7399.6|7384.6|7401.9|7386.9|7398.3|7383.3|70
1631683500000|2021-09-15 05:25:00|7399.9|7384.9|7400|7385|7400.5|7385.5|7398.7|7383.7|56
1631683800000|2021-09-15 05:30:00|7399.8|7384.8|7398.3|7383.3|7399.9|7384.9|7398.1|7383.1|72
1631684100000|2021-09-15 05:35:00|7398.2|7383.2|7398.5|7383.5|7398.9|7383.9|7397.6|7382.6|69
1631684400000|2021-09-15 05:40:00|7398.4|7383.4|7399.3|7384.3|7399.3|7384.3|7398|7383|51
1631684700000|2021-09-15 05:45:00|7399.2|7384.2|7399.2|7384.2|7399.7|7384.7|7399|7384|63
1631685000000|2021-09-15 05:50:00|7399.1|7384.1|7396.8|7381.8|7399.1|7384.1|7396.7|7381.7|56
1631685300000|2021-09-15 05:55:00|7396.7|7381.7|7396.5|7381.5|7397.2|7382.2|7396.5|7381.5|44
1631685600000|2021-09-15 06:00:00|7396.4|7381.4|7396.7|7381.7|7396.9|7381.9|7395.8|7380.8|51
1631685900000|2021-09-15 06:05:00|7396.8|7381.8|7397.5|7382.5|7397.5|7382.5|7396.8|7381.8|29
1631686200000|2021-09-15 06:10:00|7397.6|7382.6|7396.8|7381.8|7398.5|7383.5|7396.7|7381.7|57
1631686500000|2021-09-15 06:15:00|7396.7|7381.7|7396.6|7381.6|7396.8|7381.8|7396|7381|40
1631686800000|2021-09-15 06:20:00|7396.7|7381.7|7397.3|7382.3|7397.8|7382.8|7395.8|7380.8|48
1631687100000|2021-09-15 06:25:00|7397.5|7382.5|7398.5|7383.5|7398.5|7383.5|7397.3|7382.3|38
1631687400000|2021-09-15 06:30:00|7398.6|7383.6|7398.8|7383.8|7398.9|7383.9|7397.9|7382.9|34
1631687700000|2021-09-15 06:35:00|7398.9|7383.9|7399.1|7384.1|7399.7|7384.7|7398.8|7383.8|48
1631688000000|2021-09-15 06:40:00|7399|7384|7394.7|7379.7|7399.5|7384.5|7394.7|7379.7|64
1631688300000|2021-09-15 06:45:00|7394.8|7379.8|7395|7380|7395.7|7380.7|7394.5|7379.5|87
1631688600000|2021-09-15 06:50:00|7395.1|7380.1|7394.5|7379.5|7395.6|7380.6|7393.1|7378.1|92
1631688900000|2021-09-15 06:55:00|7394.4|7379.4|7394.2|7379.2|7394.9|7379.9|7392.6|7377.6|80
1631689200000|2021-09-15 07:00:00|7394.1|7379.1|7394.4|7379.4|7394.5|7379.5|7393.5|7378.5|50
1631689500000|2021-09-15 07:05:00|7394.3|7379.3|7394.4|7379.4|7394.4|7379.4|7392.8|7377.8|69
1631689800000|2021-09-15 07:10:00|7394.3|7379.3|7394.3|7379.3|7394.7|7379.7|7393.7|7378.7|48
1631690100000|2021-09-15 07:15:00|7394.2|7379.2|7393.6|7378.6|7394.2|7379.2|7393.5|7378.5|34
1631690400000|2021-09-15 07:20:00|7393.5|7378.5|7392.7|7377.7|7393.6|7378.6|7392.5|7377.5|30
1631690700000|2021-09-15 07:25:00|7392.8|7377.8|7392.8|7377.8|7393|7378|7392.7|7377.7|7
1631691000000|2021-09-15 07:30:00|7392.9|7377.9|7395|7380|7395.6|7380.6|7392.9|7377.9|70
1631691300000|2021-09-15 07:35:00|7395.1|7380.1|7394|7379|7395.1|7380.1|7393.6|7378.6|26
1631691600000|2021-09-15 07:40:00|7394.1|7379.1|7393.7|7378.7|7394.6|7379.6|7393.4|7378.4|52
1631691900000|2021-09-15 07:45:00|7393.6|7378.6|7393.9|7378.9|7393.9|7378.9|7393|7378|30
1631692200000|2021-09-15 07:50:00|7394.2|7379.2|7393.8|7378.8|7395.3|7380.3|7393.7|7378.7|44
1631692500000|2021-09-15 07:55:00|7393.7|7378.7|7394|7379|7394.6|7379.6|7393.7|7378.7|37
1631692800000|2021-09-15 08:00:00|7394.1|7379.1|7393.4|7378.4|7394.4|7379.4|7393.4|7378.4|28
1631693100000|2021-09-15 08:05:00|7393.5|7378.5|7394.4|7379.4|7394.4|7379.4|7393.4|7378.4|30
1631693400000|2021-09-15 08:10:00|7394.3|7379.3|7394.8|7379.8|7394.8|7379.8|7393.7|7378.7|16
1631693700000|2021-09-15 08:15:00|7394.9|7379.9|7395|7380|7395.5|7380.5|7394.2|7379.2|43
1631694000000|2021-09-15 08:20:00|7395.1|7380.1|7394.5|7379.5|7395.3|7380.3|7394.1|7379.1|21
1631694300000|2021-09-15 08:25:00|7394.7|7379.7|7394.6|7379.6|7394.8|7379.8|7394.4|7379.4|18
1631694600000|2021-09-15 08:30:00|7394.7|7379.7|7395.1|7380.1|7395.6|7380.6|7393.8|7378.8|48
1631694900000|2021-09-15 08:35:00|7395|7380|7396.3|7381.3|7396.3|7381.3|7394.6|7379.6|28
1631695200000|2021-09-15 08:40:00|7396.2|7381.2|7394.6|7379.6|7396.7|7381.7|7394.5|7379.5|38
1631695500000|2021-09-15 08:45:00|7394.5|7379.5|7394|7379|7394.5|7379.5|7393|7378|80
1631695800000|2021-09-15 08:50:00|7393.9|7378.9|7393.4|7378.4|7394.4|7379.4|7393.1|7378.1|32
1631696100000|2021-09-15 08:55:00|7393.8|7378.8|7394.4|7379.4|7394.7|7379.7|7393.5|7378.5|42
1631696400000|2021-09-15 09:00:00|7394.3|7379.3|7394.8|7379.8|7395.3|7380.3|7394.2|7379.2|35
1631696700000|2021-09-15 09:05:00|7394.7|7379.7|7394.2|7379.2|7394.9|7379.9|7394.1|7379.1|22
1631697000000|2021-09-15 09:10:00|7394.3|7379.3|7394.9|7379.9|7394.9|7379.9|7394.2|7379.2|26
1631697300000|2021-09-15 09:15:00|7394.8|7379.8|7391.4|7376.4|7394.9|7379.9|7390.7|7375.7|63
1631697600000|2021-09-15 09:20:00|7391.5|7376.5|7390.1|7375.1|7391.5|7376.5|7389.9|7374.9|63
1631697900000|2021-09-15 09:25:00|7389.9|7374.9|7390.4|7375.4|7390.8|7375.8|7388.8|7373.8|68
1631698200000|2021-09-15 09:30:00|7390.7|7375.7|7390.6|7375.6|7390.9|7375.9|7389.5|7374.5|34
1631698500000|2021-09-15 09:35:00|7390.7|7375.7|7388.9|7373.9|7390.8|7375.8|7388.9|7373.9|54
1631698800000|2021-09-15 09:40:00|7388.8|7373.8|7386.8|7371.8|7388.9|7373.9|7386.7|7371.7|38
1631699100000|2021-09-15 09:45:00|7386.7|7371.7|7385.4|7370.4|7387.6|7372.6|7385.4|7370.4|93
1631699400000|2021-09-15 09:50:00|7385.3|7370.3|7383.1|7368.1|7385.5|7370.5|7382.5|7367.5|90
1631699700000|2021-09-15 09:55:00|7382.8|7367.8|7378.3|7363.3|7383.2|7368.2|7376|7355.1|180
1631700000000|2021-09-15 10:00:00|7378.8|7363.8|7379.8|7364.8|7381.7|7366.7|7378|7363|107
1631700300000|2021-09-15 10:05:00|7379.7|7364.7|7378.8|7363.8|7379.9|7364.9|7378.6|7363.6|39
1631700600000|2021-09-15 10:10:00|7378.7|7363.7|7377.3|7362.3|7379.1|7364.1|7376.8|7361.8|62
1631700900000|2021-09-15 10:15:00|7377.2|7362.2|7375.6|7360.6|7378|7363|7375.3|7360.3|110
1631701200000|2021-09-15 10:20:00|7375.7|7360.7|7374.8|7359.8|7376.6|7361.6|7374.8|7359.8|84
1631701500000|2021-09-15 10:25:00|7374.9|7359.9|7373.3|7358.3|7375.4|7360.4|7373.3|7358.3|45
1631701800000|2021-09-15 10:30:00|7373.2|7358.2|7375.7|7360.7|7375.9|7360.9|7373.2|7358.2|52
1631702100000|2021-09-15 10:35:00|7375.6|7360.6|7375.7|7360.7|7376.9|7361.9|7375.1|7360.1|79
1631702400000|2021-09-15 10:40:00|7375.8|7360.8|7378.7|7363.7|7378.7|7363.7|7375.8|7360.8|58
1631702700000|2021-09-15 10:45:00|7378.9|7363.9|7377.5|7362.5|7379.1|7364.1|7374.6|7359.6|93
1631703000000|2021-09-15 10:50:00|7377.2|7362.2|7376.4|7361.4|7377.6|7362.6|7376.1|7361.1|35
1631703300000|2021-09-15 10:55:00|7376.3|7361.3|7377.8|7362.8|7377.8|7362.8|7376.2|7361.2|50
1631703600000|2021-09-15 11:00:00|7377.7|7362.7|7377.4|7362.4|7378.5|7363.5|7377.4|7362.4|26
1631703900000|2021-09-15 11:05:00|7377.2|7362.2|7376.9|7361.9|7377.2|7362.2|7376.6|7361.6|18
1631704200000|2021-09-15 11:10:00|7377|7362|7376.8|7361.8|7377.4|7362.4|7376.8|7361.8|26
1631704500000|2021-09-15 11:15:00|7376.7|7361.7|7378.3|7363.3|7378.6|7363.6|7376.6|7361.6|94
1631704800000|2021-09-15 11:20:00|7378.4|7363.4|7378.2|7363.2|7380|7365|7377.5|7362.5|80
1631705100000|2021-09-15 11:25:00|7377.7|7362.7|7378.4|7363.4|7378.8|7363.8|7377.2|7362.2|44
1631705400000|2021-09-15 11:30:00|7378.6|7363.6|7378.4|7363.4|7378.6|7363.6|7378.3|7363.3|4
1631705700000|2021-09-15 11:35:00|7378.6|7363.6|7384|7359|7384.6|7364.5|7378.6|7358.8|19
1631706000000|2021-09-15 11:40:00|7383.8|7358.8|7384|7359|7384|7359|7383.1|7358.1|6
1631706300000|2021-09-15 11:45:00|7383.9|7358.9|7384.1|7359.1|7384.1|7359.1|7383.9|7358.9|3
1631706600000|2021-09-15 11:50:00|7384|7359|7384.6|7359.6|7384.6|7359.6|7383.9|7358.9|9
1631706900000|2021-09-15 11:55:00|7384.4|7359.4|7384.6|7359.6|7384.6|7359.6|7384.1|7359.1|36
1631707200000|2021-09-15 12:00:00|7384.7|7359.7|7384|7359|7385|7360|7383.8|7358.8|30
1631707500000|2021-09-15 12:05:00|7383.7|7358.7|7379|7364|7384|7364.3|7377.8|7358.7|22
1631707800000|2021-09-15 12:10:00|7378.8|7363.8|7377.7|7362.7|7378.8|7363.8|7377.3|7362.3|30
1631708100000|2021-09-15 12:15:00|7377.5|7362.5|7376.3|7361.3|7377.7|7362.7|7376.3|7361.3|31
1631708400000|2021-09-15 12:20:00|7376.2|7361.2|7375|7360|7376.2|7361.2|7375|7360|8
1631708700000|2021-09-15 12:25:00|7375.1|7360.1|7380.4|7355.4|7380.5|7360.8|7375.1|7355.2|43
1631709000000|2021-09-15 12:30:00|7380.3|7355.3|7376.3|7361.3|7381.6|7361.8|7375.2|7355.3|86
1631709300000|2021-09-15 12:35:00|7376.2|7361.2|7376.4|7361.4|7376.4|7361.4|7375.1|7360.1|57
1631709600000|2021-09-15 12:40:00|7376.3|7361.3|7376.2|7361.2|7376.4|7361.4|7375.6|7360.6|59
1631709900000|2021-09-15 12:45:00|7376.1|7361.1|7379|7364|7379|7364|7376.1|7361.1|39
1631710200000|2021-09-15 12:50:00|7378.9|7363.9|7380.5|7365.5|7380.6|7365.6|7378.7|7363.7|81
1631710500000|2021-09-15 12:55:00|7380.7|7365.7|7379|7364|7385.6|7365.7|7378.6|7359.5|59
1631710800000|2021-09-15 13:00:00|7379.2|7364.2|7379.7|7364.7|7379.8|7364.8|7379.2|7364.2|18
1631711100000|2021-09-15 13:05:00|7379.6|7364.6|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|8
1631711400000|2021-09-15 13:10:00|7379.6|7364.6|7379.4|7364.4|7379.6|7364.6|7379.4|7364.4|5
1631711700000|2021-09-15 13:15:00|7379.1|7364.1|7377.2|7362.2|7379.1|7364.1|7376.5|7361.5|49
1631712000000|2021-09-15 13:20:00|7377|7362|7378.9|7363.9|7378.9|7363.9|7376.8|7361.8|43
1631712300000|2021-09-15 13:25:00|7378.8|7363.8|7377.8|7362.8|7379|7364|7377.6|7362.6|31
1631712600000|2021-09-15 13:30:00|7377.7|7362.7|7378.9|7363.9|7378.9|7363.9|7377.4|7362.4|89
1631712900000|2021-09-15 13:35:00|7378.7|7363.7|7380.5|7365.5|7381.3|7366.3|7378.4|7363.4|48
1631713200000|2021-09-15 13:40:00|7380.4|7365.4|7380.7|7365.7|7381.4|7366.4|7379.8|7364.8|66
1631713500000|2021-09-15 13:45:00|7380.5|7365.5|7378.5|7363.5|7381.7|7366.7|7378.3|7363.3|132
1631713800000|2021-09-15 13:50:00|7378.6|7363.6|7379.4|7364.4|7380.8|7365.8|7376.6|7361.6|73
1631714100000|2021-09-15 13:55:00|7379.6|7364.6|7378.4|7363.4|7379.7|7364.7|7378.4|7363.4|99
1631714400000|2021-09-15 14:00:00|7378.6|7363.6|7378.6|7363.6|7378.9|7363.9|7378.2|7363.2|36
1631714700000|2021-09-15 14:05:00|7378.7|7363.7|7378.8|7363.8|7379.7|7364.7|7378.6|7363.6|48
1631715000000|2021-09-15 14:10:00|7378.9|7363.9|7379.8|7364.8|7380.5|7365.5|7378.9|7363.9|46
1631715300000|2021-09-15 14:15:00|7379.7|7364.7|7378.8|7363.8|7379.8|7364.8|7378.7|7363.7|21
1631715600000|2021-09-15 14:20:00|7378.7|7363.7|7379|7364|7379.1|7364.1|7378.7|7363.7|7
1631715900000|2021-09-15 14:25:00|7378.8|7363.8|7378|7363|7378.8|7363.8|7377.8|7362.8|19
1631716200000|2021-09-15 14:30:00|7378.2|7363.2|7379.8|7364.8|7379.8|7364.8|7378.2|7363.2|21
1631716500000|2021-09-15 14:35:00|7379.7|7364.7|7379.7|7364.7|7379.8|7364.8|7379.6|7364.6|5
1631716800000|2021-09-15 14:40:00|7379.8|7364.8|7379.9|7364.9|7379.9|7364.9|7379.7|7364.7|35
1631717100000|2021-09-15 14:45:00|7379.8|7364.8|7381.7|7366.7|7384.2|7369.2|7379.8|7364.8|74
1631717400000|2021-09-15 14:50:00|7381.5|7366.5|7380.8|7365.8|7381.7|7366.7|7379.2|7364.2|42
1631717700000|2021-09-15 14:55:00|7380.6|7365.6|7381.3|7366.3|7381.5|7366.5|7379.4|7364.4|61
1631718000000|2021-09-15 15:00:00|7381.2|7366.2|7382.5|7367.5|7383|7368|7381.2|7366.2|35
1631718300000|2021-09-15 15:05:00|7382.6|7367.6|7382.6|7367.6|7382.8|7367.8|7382.4|7367.4|26
1631718600000|2021-09-15 15:10:00|7382.7|7367.7|7382.5|7367.5|7382.7|7367.7|7382.5|7367.5|3
1631718900000|2021-09-15 15:15:00|7382.6|7367.6|7383.3|7368.3|7383.4|7368.4|7382.6|7367.6|10
1631719200000|2021-09-15 15:20:00|7383.8|7368.8|7384.4|7369.4|7385.7|7370.7|7383.8|7368.8|26
1631719500000|2021-09-15 15:25:00|7384.3|7369.3|7383.9|7368.9|7384.4|7369.4|7383.5|7368.5|17
1631719800000|2021-09-15 15:30:00|7383.8|7368.8|7383.7|7368.7|7383.9|7368.9|7383.7|7368.7|4
1631720100000|2021-09-15 15:35:00|7383.3|7368.3|7381.7|7366.7|7383.3|7368.3|7381.7|7366.7|22
1631720400000|2021-09-15 15:40:00|7381.6|7366.6|7383.3|7368.3|7383.3|7368.3|7381.6|7366.6|17
1631720700000|2021-09-15 15:45:00|7383.2|7368.2|7381.8|7366.8|7383.2|7368.2|7381.7|7366.7|63
1631721000000|2021-09-15 15:50:00|7382|7367|7383.4|7368.4|7383.5|7368.5|7381.7|7366.7|16
1631721300000|2021-09-15 15:55:00|7383.7|7368.7|7384.1|7369.1|7384.1|7369.1|7383.2|7368.2|13
1631721600000|2021-09-15 16:00:00|7384|7369|7383.9|7368.9|7384|7369|7383.9|7368.9|2
1631721900000|2021-09-15 16:05:00|7383.8|7368.8|7383.9|7368.9|7383.9|7368.9|7383.6|7368.6|10
1631722200000|2021-09-15 16:10:00|7383.6|7368.6|7383.6|7368.6|7383.7|7368.7|7383.2|7368.2|36
1631722500000|2021-09-15 16:15:00|7383.5|7368.5|7383.3|7368.3|7383.6|7368.6|7383.3|7368.3|11
1631722800000|2021-09-15 16:20:00|7383.2|7368.2|7382.6|7367.6|7383.4|7368.4|7382.6|7367.6|27
1631723100000|2021-09-15 16:25:00|7382.4|7367.4|7382.8|7367.8|7382.8|7367.8|7382.4|7367.4|3
1631723400000|2021-09-15 16:30:00|7382.6|7367.6|7383.4|7368.4|7383.4|7368.4|7382.6|7367.6|6
1631723700000|2021-09-15 16:35:00|7383.5|7368.5|7383.5|7368.5|7384.7|7369.7|7383.5|7368.5|39
1631724000000|2021-09-15 16:40:00|7383|7368|7382.5|7367.5|7383.1|7368.1|7382.5|7367.5|8
1631724300000|2021-09-15 16:45:00|7382.4|7367.4|7382.4|7367.4|7382.4|7367.4|7382.3|7367.3|3
1631724600000|2021-09-15 16:50:00|7382.5|7367.5|7382.4|7367.4|7382.7|7367.7|7382.4|7367.4|8
1631724900000|2021-09-15 16:55:00|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|7382.6|7367.6|1
1631725200000|2021-09-15 17:00:00|7381.8|7366.8|7381.3|7366.3|7381.9|7366.9|7381.3|7366.3|14
1631725500000|2021-09-15 17:05:00|7381.4|7366.4|7381.7|7366.7|7381.7|7366.7|7381.4|7366.4|3
1631725800000|2021-09-15 17:10:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|1
1631726100000|2021-09-15 17:15:00|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|7381.5|7366.5|1
1631726400000|2021-09-15 17:20:00|7381.6|7366.6|7381.5|7366.5|7381.6|7366.6|7381.5|7366.5|2
1631727000000|2021-09-15 17:30:00|7381.6|7366.6|7381.6|7366.6|7381.6|7366.6|7381.5|7366.5|5
1631727300000|2021-09-15 17:35:00|7380.9|7365.9|7380.8|7365.8|7381|7366|7380.7|7365.7|8
1631727600000|2021-09-15 17:40:00|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|7380.7|7365.7|1
1631727900000|2021-09-15 17:45:00|7380.6|7365.6|7379.7|7364.7|7380.6|7365.6|7379.7|7364.7|6
1631728500000|2021-09-15 17:55:00|7379.5|7364.5|7379.6|7364.6|7379.7|7364.7|7379.5|7364.5|4
1631728800000|2021-09-15 18:00:00|7380.1|7365.1|7379.6|7364.6|7380.1|7365.1|7379.6|7364.6|6
1631729400000|2021-09-15 18:10:00|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|7380.1|7365.1|1
1631729700000|2021-09-15 18:15:00|7380|7365|7379.6|7364.6|7380|7365|7379.6|7364.6|3
1631730300000|2021-09-15 18:25:00|7379.7|7364.7|7380.2|7365.2|7380.2|7365.2|7379.7|7364.7|3
1631730600000|2021-09-15 18:30:00|7379.8|7364.8|7379.6|7364.6|7379.8|7364.8|7379.6|7364.6|3
1631731800000|2021-09-15 18:50:00|7378.6|7363.6|7378.2|7363.2|7378.6|7363.6|7378.2|7363.2|4
1631732100000|2021-09-15 18:55:00|7378.5|7363.5|7378.6|7363.6|7378.7|7363.7|7378.4|7363.4|10
1631732400000|2021-09-15 19:00:00|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|7378.5|7363.5|1
1631732700000|2021-09-15 19:05:00|7379.2|7364.2|7378.5|7363.5|7379.2|7364.2|7378.5|7363.5|8
1631733000000|2021-09-15 19:10:00|7378.6|7363.6|7378.7|7363.7|7379.2|7364.2|7378.6|7363.6|6
1631733300000|2021-09-15 19:15:00|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|7378.6|7363.6|1
1631733900000|2021-09-15 19:25:00|7378.5|7363.5|7378.3|7363.3|7378.6|7363.6|7378.1|7363.1|10
1631734200000|2021-09-15 19:30:00|7378|7363|7382.5|7357.5|7382.5|7363|7376.8|7357|7
1631734500000|2021-09-15 19:35:00|7382.6|7357.6|7382|7357|7382.6|7362.2|7377.1|7357|5
1631734800000|2021-09-15 19:40:00|7381.9|7356.9|7382.3|7357.3|7382.3|7361.9|7376.5|7356.5|8
1631735100000|2021-09-15 19:45:00|7382.5|7357.5|7377.6|7362.6|7382.5|7363|7377.6|7357.5|5
1631735400000|2021-09-15 19:50:00|7378.4|7363.4|7377.3|7362.3|7378.7|7363.7|7377.1|7362.1|10
1631755800000|2021-09-16 01:30:00|7384.5|7359.5|7384.6|7359.6|7384.6|7359.6|7384.5|7359.5|2
1631756700000|2021-09-16 01:45:00|7384.4|7359.4|7384.2|7359.2|7384.4|7359.4|7384.2|7359.2|3
1631757300000|2021-09-16 01:55:00|7383.1|7358.1|7382.9|7357.9|7383.2|7358.2|7382.8|7357.8|10
1631757600000|2021-09-16 02:00:00|7382.8|7357.8|7381.6|7356.6|7382.8|7357.8|7381.5|7356.5|13
1631757900000|2021-09-16 02:05:00|7381.5|7356.5|7379.3|7354.3|7381.9|7356.9|7379.3|7354.3|29
1631758200000|2021-09-16 02:10:00|7379.4|7354.4|7380.2|7355.2|7380.3|7355.3|7379.3|7354.3|18
1631758500000|2021-09-16 02:15:00|7380.1|7355.1|7384.7|7359.7|7384.8|7359.8|7380.1|7355.1|49
1631758800000|2021-09-16 02:20:00|7384.8|7359.8|7384.7|7359.7|7386|7361|7384.7|7359.7|27
1631759100000|2021-09-16 02:25:00|7384.6|7359.6|7382.7|7357.7|7384.7|7359.7|7382.7|7357.7|19
1631759400000|2021-09-16 02:30:00|7382.8|7357.8|7382.7|7357.7|7382.8|7357.8|7382.7|7357.7|2
1631759700000|2021-09-16 02:35:00|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|7382.8|7357.8|1
1631760300000|2021-09-16 02:45:00|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|7382.7|7357.7|1
1631761200000|2021-09-16 03:00:00|7383.6|7358.6|7384.7|7359.7|7385.7|7360.7|7383.6|7358.6|25
1631761500000|2021-09-16 03:05:00|7384.8|7359.8|7384.7|7359.7|7384.9|7359.9|7384.5|7359.5|13
1631762100000|2021-09-16 03:15:00|7384.4|7359.4|7384.7|7359.7|7385.1|7360.1|7384.4|7359.4|12
1631762400000|2021-09-16 03:20:00|7379.7|7364.7|7383.8|7358.8|7384|7364.7|7378.4|7358.3|13
1631762700000|2021-09-16 03:25:00|7383.6|7358.6|7383.3|7358.3|7383.6|7358.6|7383.2|7358.2|4
1631763000000|2021-09-16 03:30:00|7383.4|7358.4|7378.7|7363.7|7383.8|7363.9|7378.6|7358.4|17
1631763300000|2021-09-16 03:35:00|7378.8|7363.8|7382.3|7367.3|7382.7|7367.7|7378.7|7363.7|71
1631763600000|2021-09-16 03:40:00|7382.4|7367.4|7383.7|7368.7|7383.7|7368.7|7381.7|7366.7|48
1631763900000|2021-09-16 03:45:00|7383.6|7368.6|7382.9|7367.9|7383.6|7368.6|7382.9|7367.9|20
1631764200000|2021-09-16 03:50:00|7383.1|7368.1|7382.5|7367.5|7384.1|7369.1|7382.5|7367.5|26
1631764500000|2021-09-16 03:55:00|7382.7|7367.7|7382|7367|7382.7|7367.7|7382|7367|13
1631764800000|2021-09-16 04:00:00|7382.1|7367.1|7381.8|7366.8|7382.2|7367.2|7381.5|7366.5|21
1631765100000|2021-09-16 04:05:00|7382.2|7367.2|7382.2|7367.2|7383.4|7368.4|7381.6|7366.6|31
1631765400000|2021-09-16 04:10:00|7382.5|7367.5|7383|7368|7383|7368|7382.3|7367.3|10
1631765700000|2021-09-16 04:15:00|7383.1|7368.1|7382.7|7367.7|7383.5|7368.5|7382.7|7367.7|24
1631766000000|2021-09-16 04:20:00|7382.9|7367.9|7383.2|7368.2|7383.3|7368.3|7382.6|7367.6|22
1631766300000|2021-09-16 04:25:00|7383.1|7368.1|7380.8|7365.8|7383.3|7368.3|7380.7|7365.7|34
1631766600000|2021-09-16 04:30:00|7380.9|7365.9|7379.7|7364.7|7381.3|7366.3|7379.6|7364.6|113
1631766900000|2021-09-16 04:35:00|7379.6|7364.6|7376.3|7361.3|7379.7|7364.7|7375.7|7360.7|66
1631767200000|2021-09-16 04:40:00|7376.4|7361.4|7375.8|7360.8|7377.5|7362.5|7375.4|7360.4|110
1631767500000|2021-09-16 04:45:00|7375.7|7360.7|7376.4|7361.4|7376.6|7361.6|7375.7|7360.7|45
1631767800000|2021-09-16 04:50:00|7376.5|7361.5|7378.8|7363.8|7379.3|7364.3|7376.4|7361.4|59
1631768100000|2021-09-16 04:55:00|7378.9|7363.9|7376|7361|7378.9|7363.9|7376|7361|33
1631768400000|2021-09-16 05:00:00|7375.9|7360.9|7371.9|7356.9|7376|7361|7371.8|7356.8|90
1631768700000|2021-09-16 05:05:00|7371.8|7356.8|7372.9|7357.9|7373.3|7358.3|7371|7356|79
1631769000000|2021-09-16 05:10:00|7373|7358|7373.7|7358.7|7373.9|7358.9|7373|7358|45
1631769300000|2021-09-16 05:15:00|7374|7359|7373.1|7358.1|7374|7359|7372.9|7357.9|36
1631769600000|2021-09-16 05:20:00|7373|7358|7373.6|7358.6|7373.8|7358.8|7372.6|7357.6|38
1631769900000|2021-09-16 05:25:00|7373.7|7358.7|7373.3|7358.3|7373.7|7358.7|7373|7358|19
1631770200000|2021-09-16 05:30:00|7373.1|7358.1|7373.6|7358.6|7373.8|7358.8|7372.5|7357.5|41
1631770500000|2021-09-16 05:35:00|7373.5|7358.5|7375.3|7360.3|7375.7|7360.7|7373.5|7358.5|61
1631770800000|2021-09-16 05:40:00|7375.1|7360.1|7375.8|7360.8|7375.8|7360.8|7375.1|7360.1|23
1631771100000|2021-09-16 05:45:00|7375.4|7360.4|7374.1|7359.1|7375.5|7360.5|7374.1|7359.1|38
1631771400000|2021-09-16 05:50:00|7374.3|7359.3|7374.5|7359.5|7375|7360|7374.1|7359.1|48
1631771700000|2021-09-16 05:55:00|7374.4|7359.4|7372.5|7357.5|7374.5|7359.5|7372.1|7357.1|51
1631772000000|2021-09-16 06:00:00|7372.6|7357.6|7369.3|7354.3|7373|7358|7369.1|7354.1|57
1631772300000|2021-09-16 06:05:00|7369.2|7354.2|7370.1|7355.1|7370.2|7355.2|7368.1|7353.1|87
1631772600000|2021-09-16 06:10:00|7370|7355|7371.4|7356.4|7372.2|7357.2|7370|7355|70
1631772900000|2021-09-16 06:15:00|7371.3|7356.3|7372.7|7357.7|7372.7|7357.7|7371.3|7356.3|37
1631773200000|2021-09-16 06:20:00|7372.6|7357.6|7371.3|7356.3|7374.1|7359.1|7371|7356|64
1631773500000|2021-09-16 06:25:00|7372|7357|7372.3|7357.3|7373|7358|7371.4|7356.4|59
1631773800000|2021-09-16 06:30:00|7372.2|7357.2|7372.8|7357.8|7374|7359|7371.6|7356.6|72
1631774100000|2021-09-16 06:35:00|7372.7|7357.7|7372|7357|7372.9|7357.9|7371.8|7356.8|46
1631774400000|2021-09-16 06:40:00|7371.9|7356.9|7370.6|7355.6|7372|7357|7370.6|7355.6|51
1631774700000|2021-09-16 06:45:00|7370.7|7355.7|7370.8|7355.8|7370.9|7355.9|7368.9|7353.9|43
1631775000000|2021-09-16 06:50:00|7370.7|7355.7|7376.4|7361.4|7376.4|7361.4|7370.7|7355.7|93
1631775300000|2021-09-16 06:55:00|7376.5|7361.5|7378.9|7363.9|7386|7365.9|7376.5|7359.9|138
1631775600000|2021-09-16 07:00:00|7378.8|7363.8|7374.9|7359.9|7379.4|7364.4|7374|7359|175
1631775900000|2021-09-16 07:05:00|7375|7360|7376.5|7361.5|7377|7362|7374.8|7359.8|129
1631776200000|2021-09-16 07:10:00|7376.6|7361.6|7373.2|7358.2|7376.6|7361.6|7372.6|7357.6|111
1631776500000|2021-09-16 07:15:00|7373.1|7358.1|7371.3|7356.3|7374.9|7359.9|7371.2|7356.2|147
1631776800000|2021-09-16 07:20:00|7371.4|7356.4|7365.2|7350.2|7371.4|7356.4|7365.2|7350.2|131
1631777100000|2021-09-16 07:25:00|7365.3|7350.3|7365.6|7350.6|7366.4|7351.4|7362.8|7347.8|221
1631777400000|2021-09-16 07:30:00|7365.5|7350.5|7367.9|7352.9|7368|7353|7364.5|7349.5|130
1631777700000|2021-09-16 07:35:00|7368|7353|7368.8|7353.8|7369.5|7354.5|7366.8|7351.8|100
1631778000000|2021-09-16 07:40:00|7369.2|7354.2|7370.4|7355.4|7370.7|7355.7|7368.9|7353.9|117
1631778300000|2021-09-16 07:45:00|7370.3|7355.3|7369|7354|7370.5|7355.5|7368.6|7353.6|121
1631778600000|2021-09-16 07:50:00|7368.9|7353.9|7373.3|7358.3|7374.8|7359.8|7368.9|7353.9|153
1631778900000|2021-09-16 07:55:00|7373.1|7358.1|7373.1|7358.1|7373.6|7358.6|7371.7|7356.7|79
1631779200000|2021-09-16 08:00:00|7373.2|7358.2|7371|7356|7373.5|7358.5|7370.6|7355.6|71
1631779500000|2021-09-16 08:05:00|7371.1|7356.1|7371.5|7356.5|7372.4|7357.4|7371.1|7356.1|62
1631779800000|2021-09-16 08:10:00|7371.6|7356.6|7373|7358|7373.5|7358.5|7371.5|7356.5|66
1631780100000|2021-09-16 08:15:00|7373.1|7358.1|7373.6|7358.6|7373.9|7358.9|7372.7|7357.7|92
1631780400000|2021-09-16 08:20:00|7373.7|7358.7|7373.4|7358.4|7373.7|7358.7|7373.1|7358.1|41
1631780700000|2021-09-16 08:25:00|7373.3|7358.3|7372.6|7357.6|7373.8|7358.8|7372.1|7357.1|54
1631781000000|2021-09-16 08:30:00|7372.8|7357.8|7371.3|7356.3|7373|7358|7370.8|7355.8|78
1631781300000|2021-09-16 08:35:00|7371.4|7356.4|7371.8|7356.8|7372.5|7357.5|7370.6|7355.6|55
1631781600000|2021-09-16 08:40:00|7371.9|7356.9|7375|7360|7375.3|7360.3|7371.9|7356.9|52
1631781900000|2021-09-16 08:45:00|7374.8|7359.8|7374.6|7359.6|7375|7360|7373.9|7358.9|68
1631782200000|2021-09-16 08:50:00|7374.8|7359.8|7374.8|7359.8|7374.9|7359.9|7373.1|7358.1|51
1631782500000|2021-09-16 08:55:00|7374.7|7359.7|7376|7361|7376.1|7361.1|7373.8|7358.8|75
1631782800000|2021-09-16 09:00:00|7376.1|7361.1|7377|7362|7378.5|7363.5|7376.1|7361.1|95
1631783100000|2021-09-16 09:05:00|7377.1|7362.1|7375.8|7360.8|7377.9|7362.9|7375.8|7360.8|33
1631783400000|2021-09-16 09:10:00|7376|7361|7378.6|7363.6|7378.8|7363.8|7375.8|7360.8|59
1631783700000|2021-09-16 09:15:00|7378.5|7363.5|7379.2|7364.2|7382|7367|7378.5|7363.5|110
1631784000000|2021-09-16 09:20:00|7379.3|7364.3|7377.5|7362.5|7379.7|7364.7|7376.9|7361.9|86
1631784300000|2021-09-16 09:25:00|7377.7|7362.7|7377.1|7362.1|7378.7|7363.7|7376.7|7361.7|52
1631784600000|2021-09-16 09:30:00|7376.9|7361.9|7376.1|7361.1|7377.6|7362.6|7375.3|7360.3|88
1631784900000|2021-09-16 09:35:00|7375.8|7360.8|7375.1|7360.1|7375.8|7360.8|7374.7|7359.7|35
1631785200000|2021-09-16 09:40:00|7375.2|7360.2|7377.4|7362.4|7378.1|7363.1|7375.2|7360.2|36
1631785500000|2021-09-16 09:45:00|7377.3|7362.3|7377.8|7362.8|7377.8|7362.8|7376.5|7361.5|34
1631785800000|2021-09-16 09:50:00|7377.9|7362.9|7381|7366|7381.3|7366.3|7377.8|7362.8|131
1631786100000|2021-09-16 09:55:00|7380.9|7365.9|7380.8|7365.8|7382|7367|7380.7|7365.7|39
1631786400000|2021-09-16 10:00:00|7380.9|7365.9|7380.8|7365.8|7382.1|7367.1|7380.5|7365.5|50
1631786700000|2021-09-16 10:05:00|7380.7|7365.7|7381.9|7366.9|7381.9|7366.9|7379.4|7364.4|67
1631787000000|2021-09-16 10:10:00|7382|7367|7381|7366|7382|7367|7380.8|7365.8|24
1631787300000|2021-09-16 10:15:00|7380.9|7365.9|7380|7365|7381.1|7366.1|7379.4|7364.4|58
1631787600000|2021-09-16 10:20:00|7379.9|7364.9|7382.7|7367.7|7382.7|7367.7|7379.9|7364.9|36
1631787900000|2021-09-16 10:25:00|7382.6|7367.6|7385.2|7370.2|7386|7371|7382.6|7367.6|99
1631788200000|2021-09-16 10:30:00|7385.7|7370.7|7386.3|7371.3|7386.4|7371.4|7384.7|7369.7|68
1631788500000|2021-09-16 10:35:00|7386.1|7371.1|7385.6|7370.6|7386.1|7371.1|7385|7370|41
1631788800000|2021-09-16 10:40:00|7385.5|7370.5|7385.6|7370.6|7385.8|7370.8|7385.1|7370.1|33
1631789100000|2021-09-16 10:45:00|7385.7|7370.7|7385.8|7370.8|7386.1|7371.1|7385.5|7370.5|15
1631789400000|2021-09-16 10:50:00|7385.7|7370.7|7382.5|7367.5|7385.7|7370.7|7382.3|7367.3|55
1631789700000|2021-09-16 10:55:00|7382.7|7367.7|7381.7|7366.7|7382.8|7367.8|7380.7|7365.7|58
1631790000000|2021-09-16 11:00:00|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.1|7366.1|33
1631790300000|2021-09-16 11:05:00|7381.5|7366.5|7381.7|7366.7|7381.8|7366.8|7381.2|7366.2|27
1631790600000|2021-09-16 11:10:00|7381.8|7366.8|7381.3|7366.3|7381.8|7366.8|7381.3|7366.3|37
1631790900000|2021-09-16 11:15:00|7381.2|7366.2|7381.8|7366.8|7381.8|7366.8|7380.9|7365.9|31
1631791200000|2021-09-16 11:20:00|7381.6|7366.6|7381.9|7366.9|7382.3|7367.3|7381.6|7366.6|41
1631791500000|2021-09-16 11:25:00|7381.8|7366.8|7384.8|7359.8|7385.2|7367|7380.1|7359.8|25
1631791800000|2021-09-16 11:30:00|7384.7|7359.7|7382.2|7357.2|7384.7|7359.7|7382.2|7357.2|22
1631792100000|2021-09-16 11:35:00|7382.3|7357.3|7383.3|7358.3|7383.5|7358.5|7382.3|7357.3|23
1631792400000|2021-09-16 11:40:00|7383.2|7358.2|7379.5|7364.5|7384.3|7364.5|7377.7|7356.8|27
1631793000000|2021-09-16 11:50:00|7379.6|7364.6|7379|7364|7384.4|7364.9|7378.8|7359|23
1631793300000|2021-09-16 11:55:00|7379.1|7364.1|7380.1|7365.1|7384.9|7365.3|7379.1|7359.3|27
1631793600000|2021-09-16 12:00:00|7380.2|7365.2|7380|7365|7380.3|7365.3|7379.9|7364.9|32
1631793900000|2021-09-16 12:05:00|7380.2|7365.2|7381|7366|7385.2|7366|7380|7360|39
1631794200000|2021-09-16 12:10:00|7380.9|7365.9|7381|7366|7385|7366|7380.7|7360|40
1631794500000|2021-09-16 12:15:00|7385|7360|7387.9|7362.9|7387.9|7367.8|7381.7|7360|65
1631794800000|2021-09-16 12:20:00|7387.7|7362.7|7381.1|7366.1|7387.7|7366.1|7379.4|7359.5|70
1631795100000|2021-09-16 12:25:00|7381.3|7366.3|7386.2|7361.2|7387.2|7367.6|7381.3|7361.2|31
1631795400000|2021-09-16 12:30:00|7386.7|7361.7|7381.8|7366.8|7388.2|7368|7380.3|7361.2|145
1631795700000|2021-09-16 12:35:00|7382|7367|7383.4|7368.4|7389|7369.2|7381.8|7363.7|84
1631796000000|2021-09-16 12:40:00|7383.3|7368.3|7383.8|7368.8|7387.8|7368.9|7383.3|7362.8|70
1631796300000|2021-09-16 12:45:00|7383.9|7368.9|7383.6|7368.6|7388.5|7369|7383.4|7363.4|62
1631796600000|2021-09-16 12:50:00|7383.5|7368.5|7386.1|7371.1|7390.7|7371.4|7383.4|7363.6|40
1631796900000|2021-09-16 12:55:00|7386.3|7371.3|7383.9|7368.9|7387.6|7372.6|7383.9|7368.9|35
1631797200000|2021-09-16 13:00:00|7383.8|7368.8|7386.2|7371.2|7390.7|7371.4|7383.2|7365.6|57
1631797500000|2021-09-16 13:05:00|7385.8|7370.8|7386.4|7371.4|7391.2|7371.8|7385.8|7365.9|25
1631797800000|2021-09-16 13:10:00|7386.6|7371.6|7387.8|7372.8|7389|7374|7386.2|7371.2|36
1631798100000|2021-09-16 13:15:00|7387.9|7372.9|7388.2|7373.2|7393.3|7374.4|7387.2|7367.9|51
1631798400000|2021-09-16 13:20:00|7388|7373|7388.6|7373.6|7389.8|7374.8|7388|7373|52
1631798700000|2021-09-16 13:25:00|7388.8|7373.8|7388.3|7373.3|7388.9|7373.9|7388.2|7373.2|47
1631799000000|2021-09-16 13:30:00|7388.4|7373.4|7387.6|7372.6|7389.3|7374.3|7386.6|7371.6|77
1631799300000|2021-09-16 13:35:00|7387.8|7372.8|7389.7|7374.7|7389.7|7374.7|7386.5|7371.5|119
1631799600000|2021-09-16 13:40:00|7389.9|7374.9|7390.5|7375.5|7391|7376|7389.6|7374.6|57
1631799900000|2021-09-16 13:45:00|7390.3|7375.3|7391|7376|7391.5|7376.5|7390.3|7375.3|46
1631800200000|2021-09-16 13:50:00|7391.1|7376.1|7390.8|7375.8|7391.3|7376.3|7390.8|7375.8|65
1631800500000|2021-09-16 13:55:00|7390.7|7375.7|7390.8|7375.8|7391.7|7376.7|7389.3|7374.3|60
1631800800000|2021-09-16 14:00:00|7390.9|7375.9|7389.8|7374.8|7391.3|7376.3|7389.4|7374.4|94
1631801100000|2021-09-16 14:05:00|7389.9|7374.9|7390.5|7375.5|7391.5|7376.5|7389.6|7374.6|97
1631801400000|2021-09-16 14:10:00|7390.6|7375.6|7391.2|7376.2|7391.5|7376.5|7390|7375|44
1631801700000|2021-09-16 14:15:00|7391.3|7376.3|7391.3|7376.3|7391.5|7376.5|7391.1|7376.1|34
1631802000000|2021-09-16 14:20:00|7391.2|7376.2|7391.1|7376.1|7391.3|7376.3|7391.1|7376.1|21
1631802300000|2021-09-16 14:25:00|7391.2|7376.2|7391.3|7376.3|7391.3|7376.3|7391.1|7376.1|24
1631802600000|2021-09-16 14:30:00|7391.2|7376.2|7391.5|7376.5|7391.6|7376.6|7391.1|7376.1|19
1631802900000|2021-09-16 14:35:00|7391.6|7376.6|7390.5|7375.5|7391.6|7376.6|7390.4|7375.4|29
1631803200000|2021-09-16 14:40:00|7390.3|7375.3|7389.8|7374.8|7390.9|7375.9|7389.3|7374.3|78
1631803500000|2021-09-16 14:45:00|7390.7|7375.7|7390.3|7375.3|7391.7|7376.7|7390.3|7375.3|39
1631803800000|2021-09-16 14:50:00|7390.7|7375.7|7390.9|7375.9|7390.9|7375.9|7390.3|7375.3|14
1631804100000|2021-09-16 14:55:00|7391.1|7376.1|7390.7|7375.7|7391.7|7376.7|7390.3|7375.3|48
1631804400000|2021-09-16 15:00:00|7390.8|7375.8|7389.5|7374.5|7390.8|7375.8|7389.3|7374.3|28
1631804700000|2021-09-16 15:05:00|7389.4|7374.4|7390.5|7375.5|7390.5|7375.5|7389.4|7374.4|9
1631805000000|2021-09-16 15:10:00|7389.9|7374.9|7390.1|7375.1|7390.5|7375.5|7389.1|7374.1|21
1631805300000|2021-09-16 15:15:00|7390.2|7375.2|7390.2|7375.2|7390.4|7375.4|7390|7375|35
1631805600000|2021-09-16 15:20:00|7390.3|7375.3|7390.4|7375.4|7390.6|7375.6|7390.3|7375.3|10
1631805900000|2021-09-16 15:25:00|7390.5|7375.5|7390.2|7375.2|7390.5|7375.5|7390.2|7375.2|6
1631806200000|2021-09-16 15:30:00|7390.1|7375.1|7390.2|7375.2|7390.3|7375.3|7389.8|7374.8|13
1631806500000|2021-09-16 15:35:00|7390.1|7375.1|7389.8|7374.8|7390.2|7375.2|7389.8|7374.8|6
1631806800000|2021-09-16 15:40:00|7389.9|7374.9|7390.6|7375.6|7390.7|7375.7|7389.9|7374.9|24
1631807100000|2021-09-16 15:45:00|7390.7|7375.7|7390.5|7375.5|7390.7|7375.7|7390.3|7375.3|21
1631807400000|2021-09-16 15:50:00|7390.4|7375.4|7389.6|7374.6|7390.5|7375.5|7389.1|7374.1|20
1631807700000|2021-09-16 15:55:00|7389.5|7374.5|7389.4|7374.4|7389.9|7374.9|7389.4|7374.4|7
1631808000000|2021-09-16 16:00:00|7389.3|7374.3|7388.7|7373.7|7389.3|7374.3|7388.2|7373.2|24
1631808300000|2021-09-16 16:05:00|7388.6|7373.6|7388|7373|7388.7|7373.7|7388|7373|17
1631808600000|2021-09-16 16:10:00|7387.4|7372.4|7387.2|7372.2|7388|7373|7387.1|7372.1|18
1631808900000|2021-09-16 16:15:00|7387.1|7372.1|7387.1|7372.1|7387.2|7372.2|7386.9|7371.9|5
1631809200000|2021-09-16 16:20:00|7387|7372|7385.9|7370.9|7387.1|7372.1|7385.1|7370.1|55
1631809500000|2021-09-16 16:25:00|7386|7371|7386.3|7371.3|7386.4|7371.4|7385.4|7370.4|35
1631809800000|2021-09-16 16:30:00|7391.3|7366.3|7385.4|7370.4|7391.5|7370.4|7385.4|7365.6|30
1631810100000|2021-09-16 16:35:00|7385.3|7370.3|7390|7365|7390|7370.3|7385|7364.9|12
1631810400000|2021-09-16 16:40:00|7385.3|7370.3|7388.1|7373.1|7392.1|7373.5|7385.1|7366.9|40
1631810700000|2021-09-16 16:45:00|7388.2|7373.2|7387.2|7372.2|7393.3|7373.2|7386.9|7367.2|14
1631811000000|2021-09-16 16:50:00|7392.3|7367.3|7392.3|7367.3|7392.7|7367.7|7392.3|7367.3|36
1631811300000|2021-09-16 16:55:00|7392.2|7367.2|7387.6|7372.6|7392.4|7372.7|7387.4|7367.2|15
1631811600000|2021-09-16 17:00:00|7387.7|7372.7|7388.4|7373.4|7393.9|7374.2|7387.7|7368.8|25
1631811900000|2021-09-16 17:05:00|7388.3|7373.3|7393.3|7368.3|7394.4|7373.3|7388.3|7368.2|43
1631812200000|2021-09-16 17:10:00|7388.1|7373.1|7393.1|7368.1|7394.3|7373.6|7387.6|7367.9|67
1631812500000|2021-09-16 17:15:00|7393.2|7368.2|7389.9|7374.9|7394|7374.9|7388.7|7368.2|30
1631812800000|2021-09-16 17:20:00|7390|7375|7390|7375|7390|7375|7389.9|7374.9|9
1631813100000|2021-09-16 17:25:00|7389.9|7374.9|7390|7375|7390|7375|7389.9|7374.9|4
1631813400000|2021-09-16 17:30:00|7390.1|7375.1|7390.4|7375.4|7390.4|7375.4|7390|7375|23
1631813700000|2021-09-16 17:35:00|7390.5|7375.5|7390.5|7375.5|7390.6|7375.6|7390.4|7375.4|5
1631814600000|2021-09-16 17:50:00|7390.2|7375.2|7389.4|7374.4|7390.3|7375.3|7389.4|7374.4|9
1631814900000|2021-09-16 17:55:00|7389.3|7374.3|7388.1|7373.1|7389.3|7374.3|7387.8|7372.8|10
1631815200000|2021-09-16 18:00:00|7388.3|7373.3|7388.4|7373.4|7388.5|7373.5|7388.3|7373.3|8
1631815500000|2021-09-16 18:05:00|7388.5|7373.5|7388.4|7373.4|7388.5|7373.5|7388.4|7373.4|24
1631815800000|2021-09-16 18:10:00|7388.5|7373.5|7388|7373|7388.5|7373.5|7387.8|7372.8|13
1631816400000|2021-09-16 18:20:00|7388.1|7373.1|7388|7373|7388.1|7373.1|7388|7373|4
1631816700000|2021-09-16 18:25:00|7387.9|7372.9|7387.7|7372.7|7387.9|7372.9|7387.7|7372.7|2
1631817000000|2021-09-16 18:30:00|7387.8|7372.8|7393.3|7368.3|7393.8|7373.9|7387.8|7368.3|16
1631817300000|2021-09-16 18:35:00|7393.4|7368.4|7388.6|7373.6|7393.7|7373.7|7388.6|7368.3|11
1631817600000|2021-09-16 18:40:00|7388.5|7373.5|7388.3|7373.3|7388.5|7373.5|7387.5|7372.5|24
1631817900000|2021-09-16 18:45:00|7388.2|7373.2|7388.2|7373.2|7388.4|7373.4|7388.2|7373.2|4
1631818200000|2021-09-16 18:50:00|7388.3|7373.3|7388.1|7373.1|7388.6|7373.6|7388.1|7373.1|6
1631818500000|2021-09-16 18:55:00|7388|7373|7387.3|7372.3|7392.2|7373|7387|7366.7|13
1631818800000|2021-09-16 19:00:00|7387.2|7372.2|7391.8|7366.8|7391.8|7372.3|7386.9|7366.7|7
1631819100000|2021-09-16 19:05:00|7391.6|7366.6|7389.9|7364.9|7391.6|7366.6|7389.7|7364.7|21
1631819400000|2021-09-16 19:10:00|7390|7365|7389.9|7364.9|7390|7365|7389.9|7364.9|2
1631819700000|2021-09-16 19:15:00|7390.5|7365.5|7391.1|7366.1|7391.1|7366.1|7390.5|7365.5|2
1631820000000|2021-09-16 19:20:00|7391.2|7366.2|7390.7|7365.7|7391.2|7366.2|7390.7|7365.7|3
1631820300000|2021-09-16 19:25:00|7390.8|7365.8|7391.1|7366.1|7391.3|7366.3|7390.7|7365.7|23
1631820600000|2021-09-16 19:30:00|7391.2|7366.2|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|36
1631820900000|2021-09-16 19:35:00|7391.2|7366.2|7391.2|7366.2|7391.2|7366.2|7391.1|7366.1|15
1631821200000|2021-09-16 19:40:00|7391.1|7366.1|7391.1|7366.1|7391.2|7366.2|7391.1|7366.1|5
1631822100000|2021-09-16 19:55:00|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|7390.7|7365.7|1
1631842200000|2021-09-17 01:30:00|7390|7365|7390|7365|7390|7365|7390|7365|1
1631842800000|2021-09-17 01:40:00|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|7390.3|7365.3|1
1631843100000|2021-09-17 01:45:00|7390.4|7365.4|7391.4|7366.4|7391.4|7366.4|7390.4|7365.4|5
1631843700000|2021-09-17 01:55:00|7391.3|7366.3|7391.4|7366.4|7391.4|7366.4|7391.3|7366.3|2
1631844000000|2021-09-17 02:00:00|7391.5|7366.5|7392.8|7367.8|7392.9|7367.9|7391.5|7366.5|8
1631844300000|2021-09-17 02:05:00|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|7392.9|7367.9|1
1631844600000|2021-09-17 02:10:00|7392.7|7367.7|7392.5|7367.5|7392.7|7367.7|7392.5|7367.5|2
1631845500000|2021-09-17 02:25:00|7389.6|7364.6|7388.4|7363.4|7390|7365|7388|7363|15
1631845800000|2021-09-17 02:30:00|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|7388.5|7363.5|1
1631846400000|2021-09-17 02:40:00|7388.7|7363.7|7390.7|7365.7|7390.7|7365.7|7388.7|7363.7|18
1631846700000|2021-09-17 02:45:00|7390.6|7365.6|7390.1|7365.1|7390.6|7365.6|7389.9|7364.9|8
1631847000000|2021-09-17 02:50:00|7390|7365|7390.2|7365.2|7390.2|7365.2|7390|7365|12
1631847300000|2021-09-17 02:55:00|7390.1|7365.1|7389.7|7364.7|7390.1|7365.1|7389.7|7364.7|3
1631847600000|2021-09-17 03:00:00|7389.8|7364.8|7389.7|7364.7|7389.8|7364.8|7389.7|7364.7|4
1631847900000|2021-09-17 03:05:00|7389.5|7364.5|7388.7|7363.7|7390.7|7365.7|7388.5|7363.5|10
1631848200000|2021-09-17 03:10:00|7388.8|7363.8|7389|7364|7389.5|7369.3|7384.3|7363.7|20
1631848500000|2021-09-17 03:15:00|7389.1|7364.1|7388.8|7363.8|7389.6|7364.6|7386.4|7361.4|50
1631848800000|2021-09-17 03:20:00|7388.9|7363.9|7389.5|7364.5|7391|7368.6|7383.5|7362.8|44
1631849100000|2021-09-17 03:25:00|7389.2|7364.2|7388.7|7363.7|7390.1|7365.1|7388.7|7363.7|11
1631849400000|2021-09-17 03:30:00|7388.6|7363.6|7389.5|7364.5|7390.4|7370.5|7385.5|7363.6|38
1631849700000|2021-09-17 03:35:00|7384.8|7369.8|7382.4|7367.4|7389.6|7369.8|7382.1|7361.9|44
1631850000000|2021-09-17 03:40:00|7381.6|7366.6|7382.3|7367.3|7382.6|7367.6|7381|7366|28
1631850300000|2021-09-17 03:45:00|7382.2|7367.2|7382.4|7367.4|7383.2|7368.2|7382|7367|31
1631850600000|2021-09-17 03:50:00|7382.3|7367.3|7381|7366|7382.7|7367.7|7380.9|7365.9|45
1631850900000|2021-09-17 03:55:00|7381.2|7366.2|7380.6|7365.6|7381.2|7366.2|7380.5|7365.5|17
1631851200000|2021-09-17 04:00:00|7381|7366|7380.9|7365.9|7381.3|7366.3|7380.1|7365.1|18
1631851500000|2021-09-17 04:05:00|7380.3|7365.3|7385.9|7360.9|7386|7365.9|7380.1|7360.8|21
1631851800000|2021-09-17 04:10:00|7386|7361|7379.7|7364.7|7386|7364.7|7379.5|7359.7|12
1631852100000|2021-09-17 04:15:00|7379.6|7364.6|7379.2|7364.2|7379.6|7364.6|7378.7|7363.7|29
1631852400000|2021-09-17 04:20:00|7378.7|7363.7|7377.3|7362.3|7378.7|7363.7|7377.3|7362.3|17
1631852700000|2021-09-17 04:25:00|7377.4|7362.4|7383|7358|7383.5|7363.5|7377.4|7358|11
1631853000000|2021-09-17 04:30:00|7383.1|7358.1|7382.8|7357.8|7384.1|7364.5|7375.7|7356.2|94
1631853300000|2021-09-17 04:35:00|7382.9|7357.9|7375|7360|7382.9|7363|7375|7356.5|60
1631853600000|2021-09-17 04:40:00|7374.9|7359.9|7376.6|7361.6|7376.8|7361.8|7374.9|7359.9|68
1631853900000|2021-09-17 04:45:00|7376.7|7361.7|7374.7|7359.7|7376.7|7361.7|7373.9|7358.9|77
1631854200000|2021-09-17 04:50:00|7374.6|7359.6|7376.8|7361.8|7376.9|7361.9|7374.6|7359.6|95
1631854500000|2021-09-17 04:55:00|7376.6|7361.6|7375.1|7360.1|7377.4|7362.4|7374.8|7359.8|74
1631854800000|2021-09-17 05:00:00|7375|7360|7374.8|7359.8|7375.8|7360.8|7374.3|7359.3|61
1631855100000|2021-09-17 05:05:00|7374.7|7359.7|7374.9|7359.9|7375.1|7360.1|7373.7|7358.7|76
1631855400000|2021-09-17 05:10:00|7374.8|7359.8|7375.4|7360.4|7375.5|7360.5|7374.7|7359.7|39
1631855700000|2021-09-17 05:15:00|7375.3|7360.3|7375.9|7360.9|7375.9|7360.9|7375.3|7360.3|29
1631856000000|2021-09-17 05:20:00|7375.8|7360.8|7374.7|7359.7|7376.4|7361.4|7373.7|7358.7|32
1631856300000|2021-09-17 05:25:00|7374.8|7359.8|7373.2|7358.2|7375.1|7360.1|7372.6|7357.6|49
1631856600000|2021-09-17 05:30:00|7372.8|7357.8|7371.7|7356.7|7373.2|7358.2|7371.7|7356.7|72
1631856900000|2021-09-17 05:35:00|7371.8|7356.8|7373.9|7358.9|7373.9|7358.9|7371.7|7356.7|46
1631857200000|2021-09-17 05:40:00|7374|7359|7374.9|7359.9|7374.9|7359.9|7373.3|7358.3|46
1631857500000|2021-09-17 05:45:00|7375.1|7360.1|7374.6|7359.6|7375.2|7360.2|7374.3|7359.3|45
1631857800000|2021-09-17 05:50:00|7374.3|7359.3|7374.2|7359.2|7374.8|7359.8|7373.5|7358.5|41
1631858100000|2021-09-17 05:55:00|7374.3|7359.3|7373.4|7358.4|7374.4|7359.4|7373.1|7358.1|37
1631858400000|2021-09-17 06:00:00|7373.5|7358.5|7372.4|7357.4|7374.3|7359.3|7371.5|7356.5|57
1631858700000|2021-09-17 06:05:00|7372.3|7357.3|7371.3|7356.3|7373|7358|7371.1|7356.1|88
1631859000000|2021-09-17 06:10:00|7371.4|7356.4|7373.8|7358.8|7374.1|7359.1|7371.4|7356.4|87
1631859300000|2021-09-17 06:15:00|7374|7359|7374.2|7359.2|7374.4|7359.4|7372.9|7357.9|105
1631859600000|2021-09-17 06:20:00|7374.4|7359.4|7378.3|7363.3|7378.9|7363.9|7374.2|7359.2|131
1631859900000|2021-09-17 06:25:00|7378.4|7363.4|7381|7366|7381.4|7366.4|7378.1|7363.1|146
1631860200000|2021-09-17 06:30:00|7380.9|7365.9|7380.9|7365.9|7381|7366|7379.4|7364.4|119
1631860500000|2021-09-17 06:35:00|7380.7|7365.7|7379.2|7364.2|7381.3|7366.3|7379.1|7364.1|78
1631860800000|2021-09-17 06:40:00|7379|7364|7380|7365|7380.3|7365.3|7379|7364|60
1631861100000|2021-09-17 06:45:00|7379.8|7364.8|7378.5|7363.5|7379.8|7364.8|7378.4|7363.4|82
1631861400000|2021-09-17 06:50:00|7378.4|7363.4|7377.6|7362.6|7378.5|7363.5|7376.1|7361.1|95
1631861700000|2021-09-17 06:55:00|7377.7|7362.7|7376.7|7361.7|7377.8|7362.8|7376|7361|87
1631862000000|2021-09-17 07:00:00|7376.6|7361.6|7377.1|7362.1|7378|7363|7376|7361|84
1631862300000|2021-09-17 07:05:00|7377|7362|7377.6|7362.6|7377.6|7362.6|7377|7362|20
1631862600000|2021-09-17 07:10:00|7377.3|7362.3|7376|7361|7377.6|7362.6|7376|7361|49
1631862900000|2021-09-17 07:15:00|7376.1|7361.1|7376.9|7361.9|7377.9|7362.9|7376.1|7361.1|55
1631863200000|2021-09-17 07:20:00|7377|7362|7376.3|7361.3|7377|7362|7376.1|7361.1|32
1631863500000|2021-09-17 07:25:00|7376.4|7361.4|7377|7362|7377.3|7362.3|7376|7361|41
1631863800000|2021-09-17 07:30:00|7376.9|7361.9|7377.5|7362.5|7377.8|7362.8|7376.9|7361.9|44
1631864100000|2021-09-17 07:35:00|7378.3|7363.3|7377.5|7362.5|7378.7|7363.7|7376.4|7361.4|99
1631864400000|2021-09-17 07:40:00|7377.2|7362.2|7380.6|7365.6|7380.6|7365.6|7376.9|7361.9|66
1631864700000|2021-09-17 07:45:00|7380.8|7365.8|7381.5|7366.5|7382.7|7367.7|7380.6|7365.6|128
1631865000000|2021-09-17 07:50:00|7381.6|7366.6|7383.1|7368.1|7383.7|7368.7|7381.1|7366.1|102
1631865300000|2021-09-17 07:55:00|7383.2|7368.2|7383.6|7368.6|7384|7369|7382.5|7367.5|72
1631865600000|2021-09-17 08:00:00|7383.5|7368.5|7382.3|7367.3|7385.4|7370.4|7382.2|7367.2|95
1631865900000|2021-09-17 08:05:00|7381.9|7366.9|7384|7369|7385.2|7370.2|7381.7|7366.7|99
1631866200000|2021-09-17 08:10:00|7384.1|7369.1|7383|7368|7384.3|7369.3|7382.4|7367.4|56
1631866500000|2021-09-17 08:15:00|7382.9|7367.9|7382|7367|7383.7|7368.7|7382|7367|60
1631866800000|2021-09-17 08:20:00|7382.1|7367.1|7383.7|7368.7|7383.7|7368.7|7382|7367|60
1631867100000|2021-09-17 08:25:00|7383.8|7368.8|7383.5|7368.5|7383.8|7368.8|7383|7368|11
1631867400000|2021-09-17 08:30:00|7383.7|7368.7|7384.8|7369.8|7384.8|7369.8|7383.3|7368.3|37
1631867700000|2021-09-17 08:35:00|7384.9|7369.9|7383.1|7368.1|7384.9|7369.9|7382.8|7367.8|31
1631868000000|2021-09-17 08:40:00|7383|7368|7383.6|7368.6|7383.9|7368.9|7382.9|7367.9|32
1631868300000|2021-09-17 08:45:00|7383.5|7368.5|7381.7|7366.7|7384|7369|7381.5|7366.5|48
1631868600000|2021-09-17 08:50:00|7381.6|7366.6|7378.7|7363.7|7381.6|7366.6|7377.7|7362.7|124
1631868900000|2021-09-17 08:55:00|7378.8|7363.8|7380.1|7365.1|7381.3|7366.3|7378.8|7363.8|66
1631869200000|2021-09-17 09:00:00|7380|7365|7379.7|7364.7|7380|7365|7378.5|7363.5|50
1631869500000|2021-09-17 09:05:00|7379.6|7364.6|7381.1|7366.1|7381.1|7366.1|7378.5|7363.5|52
1631869800000|2021-09-17 09:10:00|7381|7366|7381|7366|7381|7366|7379.5|7364.5|50
1631870100000|2021-09-17 09:15:00|7380.9|7365.9|7379.6|7364.6|7381|7366|7379.2|7364.2|41
1631870400000|2021-09-17 09:20:00|7379.5|7364.5|7377.9|7362.9|7379.8|7364.8|7376.9|7361.9|58
1631870700000|2021-09-17 09:25:00|7378|7363|7378.8|7363.8|7378.9|7363.9|7377.3|7362.3|50
1631871000000|2021-09-17 09:30:00|7378.7|7363.7|7379.3|7364.3|7379.7|7364.7|7378.7|7363.7|28
1631871300000|2021-09-17 09:35:00|7379.5|7364.5|7379.1|7364.1|7380.6|7365.6|7378.8|7363.8|53
1631871600000|2021-09-17 09:40:00|7379|7364|7381.1|7366.1|7381.2|7366.2|7379|7364|52
1631871900000|2021-09-17 09:45:00|7381.3|7366.3|7381.1|7366.1|7382|7367|7380.1|7365.1|52
1631872200000|2021-09-17 09:50:00|7381|7366|7378.7|7363.7|7381.1|7366.1|7378.7|7363.7|56
1631872500000|2021-09-17 09:55:00|7378.8|7363.8|7376.9|7361.9|7378.8|7363.8|7376.3|7361.3|73
1631872800000|2021-09-17 10:00:00|7376.6|7361.6|7378.5|7363.5|7378.8|7363.8|7376.3|7361.3|67
1631873100000|2021-09-17 10:05:00|7378.6|7363.6|7377.9|7362.9|7379.7|7364.7|7377.9|7362.9|52
1631873400000|2021-09-17 10:10:00|7377.8|7362.8|7379.7|7364.7|7379.9|7364.9|7377.8|7362.8|60
1631873700000|2021-09-17 10:15:00|7379.8|7364.8|7381|7366|7381.4|7366.4|7379.7|7364.7|31
1631874000000|2021-09-17 10:20:00|7381.1|7366.1|7380.6|7365.6|7381.3|7366.3|7380.2|7365.2|33
1631874300000|2021-09-17 10:25:00|7380.7|7365.7|7379.4|7364.4|7380.7|7365.7|7379.4|7364.4|34
1631874600000|2021-09-17 10:30:00|7379.3|7364.3|7379.9|7364.9|7380.5|7365.5|7379.3|7364.3|41
1631874900000|2021-09-17 10:35:00|7379.8|7364.8|7380.4|7365.4|7380.6|7365.6|7379.6|7364.6|40
1631875200000|2021-09-17 10:40:00|7380.5|7365.5|7381.6|7366.6|7382.1|7367.1|7380.4|7365.4|60
1631875500000|2021-09-17 10:45:00|7381.5|7366.5|7381.4|7366.4|7381.9|7366.9|7380.9|7365.9|33
1631875800000|2021-09-17 10:50:00|7381.5|7366.5|7381.1|7366.1|7381.6|7366.6|7381|7366|11
1631876100000|2021-09-17 10:55:00|7381|7366|7381|7366|7381.9|7366.9|7380.9|7365.9|36
1631876400000|2021-09-17 11:00:00|7380.8|7365.8|7380|7365|7381|7366|7379.7|7364.7|81
1631876700000|2021-09-17 11:05:00|7379.9|7364.9|7380.4|7365.4|7380.8|7365.8|7379.7|7364.7|43
1631877000000|2021-09-17 11:10:00|7380.3|7365.3|7380.4|7365.4|7380.4|7365.4|7380.3|7365.3|4
1631877300000|2021-09-17 11:15:00|7380.2|7365.2|7379.3|7364.3|7380.4|7365.4|7379.3|7364.3|31
1631877600000|2021-09-17 11:20:00|7379.2|7364.2|7379.9|7364.9|7380.7|7365.7|7379.2|7364.2|66
1631877900000|2021-09-17 11:25:00|7379.8|7364.8|7380.2|7365.2|7380.2|7365.2|7379.3|7364.3|51
1631878200000|2021-09-17 11:30:00|7380.1|7365.1|7380.4|7365.4|7380.4|7365.4|7380.1|7365.1|3
1631878500000|2021-09-17 11:35:00|7380.2|7365.2|7380.3|7365.3|7380.4|7365.4|7379.9|7364.9|4
1631878800000|2021-09-17 11:40:00|7380.4|7365.4|7380.7|7365.7|7380.7|7365.7|7380.4|7365.4|4
1631879100000|2021-09-17 11:45:00|7385.7|7360.7|7383.7|7358.7|7385.7|7365.5|7378.7|7358.7|18
1631879400000|2021-09-17 11:50:00|7383.4|7358.4|7378|7363|7383.4|7364.3|7378|7358.1|12
1631879700000|2021-09-17 11:55:00|7377.9|7362.9|7378.2|7363.2|7378.3|7363.3|7377.9|7362.9|6
1631880000000|2021-09-17 12:00:00|7378|7363|7377.8|7362.8|7378.3|7363.3|7377.5|7362.5|42
1631880300000|2021-09-17 12:05:00|7377.6|7362.6|7377.8|7362.8|7378|7363|7377.4|7362.4|26
1631880600000|2021-09-17 12:10:00|7377.7|7362.7|7377.9|7362.9|7378.1|7363.1|7376.4|7361.4|66
1631880900000|2021-09-17 12:15:00|7378|7363|7377|7362|7378.1|7363.1|7376.8|7361.8|30
1631881200000|2021-09-17 12:20:00|7377.1|7362.1|7375.5|7360.5|7377.1|7362.1|7375.3|7360.3|14
1631881500000|2021-09-17 12:25:00|7375.6|7360.6|7376.2|7361.2|7376.2|7361.2|7375.5|7360.5|41
1631881800000|2021-09-17 12:30:00|7376|7361|7376.2|7361.2|7376.7|7361.7|7375.9|7360.9|26
1631882100000|2021-09-17 12:35:00|7376.1|7361.1|7377.4|7362.4|7377.4|7362.4|7376.1|7361.1|15
1631882400000|2021-09-17 12:40:00|7377.5|7362.5|7377.9|7362.9|7378|7363|7377.5|7362.5|7
1631882700000|2021-09-17 12:45:00|7377.8|7362.8|7378|7363|7378|7363|7377|7362|6
1631883000000|2021-09-17 12:50:00|7377.9|7362.9|7377.9|7362.9|7378|7363|7377.5|7362.5|18
1631883300000|2021-09-17 12:55:00|7377.8|7362.8|7378.2|7363.2|7379.7|7364.7|7377.6|7362.6|36
1631883600000|2021-09-17 13:00:00|7378.1|7363.1|7378.8|7363.8|7378.8|7363.8|7378|7363|31
1631883900000|2021-09-17 13:05:00|7379|7364|7378.8|7363.8|7379|7364|7378.4|7363.4|40
1631884200000|2021-09-17 13:10:00|7378.7|7363.7|7378.8|7363.8|7379.2|7364.2|7378.3|7363.3|43
1631884500000|2021-09-17 13:15:00|7378.7|7363.7|7381.3|7366.3|7381.6|7366.6|7378.7|7363.7|31
1631884800000|2021-09-17 13:20:00|7381.4|7366.4|7381.3|7366.3|7381.4|7366.4|7380|7365|40
1631885100000|2021-09-17 13:25:00|7381.2|7366.2|7382.5|7367.5|7383.3|7368.3|7381.1|7366.1|27
1631885400000|2021-09-17 13:30:00|7382.6|7367.6|7381.1|7366.1|7384|7369|7380.7|7365.7|145
1631885700000|2021-09-17 13:35:00|7381.2|7366.2|7382.9|7367.9|7384.4|7369.4|7380.7|7365.7|55
1631886000000|2021-09-17 13:40:00|7382.8|7367.8|7384.2|7369.2|7384.3|7369.3|7382.8|7367.8|30
1631886300000|2021-09-17 13:45:00|7384.3|7369.3|7386|7371|7386.7|7371.7|7384.2|7369.2|64
1631886600000|2021-09-17 13:50:00|7386.1|7371.1|7386.5|7371.5|7387.9|7372.9|7385.5|7370.5|60
1631886900000|2021-09-17 13:55:00|7386.4|7371.4|7387|7372|7388.7|7373.7|7384.4|7369.4|99
1631887200000|2021-09-17 14:00:00|7387.1|7372.1|7387.7|7372.7|7387.7|7372.7|7386.4|7371.4|74
1631887500000|2021-09-17 14:05:00|7387.8|7372.8|7386.7|7371.7|7388|7373|7386.6|7371.6|41
1631887800000|2021-09-17 14:10:00|7386.8|7371.8|7387.7|7372.7|7388.1|7373.1|7386.6|7371.6|76
1631888100000|2021-09-17 14:15:00|7387.6|7372.6|7390.1|7375.1|7390.1|7375.1|7387.4|7372.4|62
1631888400000|2021-09-17 14:20:00|7390|7375|7390.1|7375.1|7390.1|7375.1|7388.4|7373.4|78
1631888700000|2021-09-17 14:25:00|7390|7375|7390|7375|7390.3|7375.3|7389.8|7374.8|46
1631889000000|2021-09-17 14:30:00|7390.1|7375.1|7391.6|7376.6|7392.1|7377.1|7390|7375|68
1631889300000|2021-09-17 14:35:00|7391.7|7376.7|7392.6|7377.6|7393.8|7378.8|7391.7|7376.7|83
1631889600000|2021-09-17 14:40:00|7392.7|7377.7|7392.1|7377.1|7392.8|7377.8|7391.4|7376.4|49
1631889900000|2021-09-17 14:45:00|7392.2|7377.2|7394.3|7379.3|7394.5|7379.5|7392.2|7377.2|51
1631890200000|2021-09-17 14:50:00|7394.4|7379.4|7396.1|7381.1|7398.4|7383.4|7394.4|7379.4|73
1631890500000|2021-09-17 14:55:00|7396.2|7381.2|7396.6|7381.6|7398.6|7383.6|7396.2|7381.2|73
1631890800000|2021-09-17 15:00:00|7396.7|7381.7|7399.2|7384.2|7399.2|7384.2|7396.6|7381.6|104
1631891100000|2021-09-17 15:05:00|7399.1|7384.1|7399.2|7384.2|7399.3|7384.3|7398.6|7383.6|35
1631891400000|2021-09-17 15:10:00|7399.3|7384.3|7398|7383|7402.1|7387.1|7398|7383|62
1631891700000|2021-09-17 15:15:00|7397.9|7382.9|7397.5|7382.5|7399.1|7384.1|7396.8|7381.8|84
1631892000000|2021-09-17 15:20:00|7397.4|7382.4|7398.1|7383.1|7398.2|7383.2|7397.1|7382.1|43
1631892300000|2021-09-17 15:25:00|7398|7383|7398.6|7383.6|7398.6|7383.6|7397.9|7382.9|13
1631892600000|2021-09-17 15:30:00|7398.7|7383.7|7398.7|7383.7|7399.3|7384.3|7398.6|7383.6|21
1631892900000|2021-09-17 15:35:00|7398.6|7383.6|7397|7382|7399|7384|7396.8|7381.8|56
1631893200000|2021-09-17 15:40:00|7397.1|7382.1|7396.6|7381.6|7397.2|7382.2|7396.6|7381.6|36
1631893500000|2021-09-17 15:45:00|7396.4|7381.4|7396.8|7381.8|7396.9|7381.9|7396.3|7381.3|12
1631893800000|2021-09-17 15:50:00|7396.9|7381.9|7396.5|7381.5|7397.2|7382.2|7396.4|7381.4|53
1631894100000|2021-09-17 15:55:00|7396.4|7381.4|7395.2|7380.2|7396.4|7381.4|7394.6|7379.6|38
1631894400000|2021-09-17 16:00:00|7395.1|7380.1|7394.2|7379.2|7396|7381|7393.8|7378.8|51
1631894700000|2021-09-17 16:05:00|7394.3|7379.3|7396|7381|7396.5|7381.5|7393.9|7378.9|33
1631895000000|2021-09-17 16:10:00|7395.9|7380.9|7393.4|7378.4|7396|7381|7393.3|7378.3|30
1631895300000|2021-09-17 16:15:00|7393.1|7378.1|7394.8|7379.8|7395.3|7380.3|7393|7378|33
1631895600000|2021-09-17 16:20:00|7394.9|7379.9|7393|7378|7394.9|7379.9|7393|7378|34
1631895900000|2021-09-17 16:25:00|7392.9|7377.9|7394.6|7379.6|7394.6|7379.6|7392.7|7377.7|27
1631896200000|2021-09-17 16:30:00|7394.7|7379.7|7394|7379|7394.7|7379.7|7393.9|7378.9|9
1631896500000|2021-09-17 16:35:00|7393.9|7378.9|7393.5|7378.5|7393.9|7378.9|7393.5|7378.5|5
1631896800000|2021-09-17 16:40:00|7393.6|7378.6|7393.7|7378.7|7393.7|7378.7|7393.6|7378.6|4
1631897100000|2021-09-17 16:45:00|7393.6|7378.6|7393.8|7378.8|7393.8|7378.8|7393.6|7378.6|3
1631897400000|2021-09-17 16:50:00|7393.7|7378.7|7394.6|7379.6|7394.6|7379.6|7393.6|7378.6|12
1631897700000|2021-09-17 16:55:00|7394.5|7379.5|7395.4|7380.4|7395.4|7380.4|7394.5|7379.5|6
1631898000000|2021-09-17 17:00:00|7395.3|7380.3|7395.5|7380.5|7395.7|7380.7|7395.2|7380.2|56
1631898300000|2021-09-17 17:05:00|7395.4|7380.4|7395.2|7380.2|7395.5|7380.5|7395.1|7380.1|7
1631898600000|2021-09-17 17:10:00|7395.4|7380.4|7395.3|7380.3|7395.5|7380.5|7395.2|7380.2|11
1631898900000|2021-09-17 17:15:00|7395.2|7380.2|7395.2|7380.2|7395.3|7380.3|7394.9|7379.9|7
1631899200000|2021-09-17 17:20:00|7395.3|7380.3|7397.4|7382.4|7397.4|7382.4|7395.2|7380.2|26
1631899500000|2021-09-17 17:25:00|7397.5|7382.5|7401.8|7376.8|7402.3|7382.8|7397.3|7376.8|42
1631899800000|2021-09-17 17:30:00|7396.8|7381.8|7397.9|7382.9|7398|7383|7396.8|7381.8|18
1631900100000|2021-09-17 17:35:00|7397.8|7382.8|7397.8|7382.8|7397.9|7382.9|7397.5|7382.5|21
1631900400000|2021-09-17 17:40:00|7397.7|7382.7|7398.1|7383.1|7398.1|7383.1|7397.7|7382.7|8
1631900700000|2021-09-17 17:45:00|7398.4|7383.4|7399.2|7384.2|7399.4|7384.4|7398.4|7383.4|16
1631901000000|2021-09-17 17:50:00|7399.1|7384.1|7400.4|7385.4|7401.2|7386.2|7399|7384|61
1631901300000|2021-09-17 17:55:00|7400.5|7385.5|7399.5|7384.5|7405.5|7385.8|7399.5|7379.5|42
1631901600000|2021-09-17 18:00:00|7399.4|7384.4|7399.5|7384.5|7404.7|7384.5|7399|7379.3|27
1631901900000|2021-09-17 18:05:00|7404.4|7379.4|7399.3|7384.3|7404.7|7384.7|7399.3|7379.4|7
1631902200000|2021-09-17 18:10:00|7398.8|7383.8|7398|7383|7398.8|7383.8|7398|7383|5
1631902800000|2021-09-17 18:20:00|7397.8|7382.8|7397.6|7382.6|7398|7383|7397.4|7382.4|14
1631903100000|2021-09-17 18:25:00|7397.5|7382.5|7397.2|7382.2|7397.6|7382.6|7397.1|7382.1|10
1631903400000|2021-09-17 18:30:00|7396.9|7381.9|7397.6|7382.6|7397.6|7382.6|7396.8|7381.8|7
1631904000000|2021-09-17 18:40:00|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|7397.5|7382.5|1
1631904300000|2021-09-17 18:45:00|7397.3|7382.3|7396.5|7381.5|7397.3|7382.3|7396.5|7381.5|4
1631904600000|2021-09-17 18:50:00|7396.6|7381.6|7396.6|7381.6|7397.3|7382.3|7396.4|7381.4|12
1631904900000|2021-09-17 18:55:00|7396.5|7381.5|7394.2|7379.2|7396.5|7381.5|7393.6|7378.6|16
1631905200000|2021-09-17 19:00:00|7394.4|7379.4|7395.1|7380.1|7395.2|7380.2|7394.2|7379.2|7
1631905500000|2021-09-17 19:05:00|7394.9|7379.9|7394.5|7379.5|7395|7380|7394.5|7379.5|3
1631905800000|2021-09-17 19:10:00|7394.4|7379.4|7395.6|7380.6|7396|7381|7393.7|7378.7|20
1631906100000|2021-09-17 19:15:00|7395.8|7380.8|7396|7381|7396.1|7381.1|7395.8|7380.8|4
1631906400000|2021-09-17 19:20:00|7395.8|7380.8|7395.6|7380.6|7395.8|7380.8|7395.6|7380.6|4
1631906700000|2021-09-17 19:25:00|7395.3|7380.3|7394.9|7379.9|7395.3|7380.3|7394.9|7379.9|7
1631907000000|2021-09-17 19:30:00|7394.8|7379.8|7394.5|7379.5|7394.9|7379.9|7394.4|7379.4|8
1631907600000|2021-09-17 19:40:00|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|7394.9|7379.9|1
1631907900000|2021-09-17 19:45:00|7395.4|7380.4|7395.1|7380.1|7395.5|7380.5|7394.9|7379.9|14
1631908200000|2021-09-17 19:50:00|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|7395.2|7380.2|1
1631908500000|2021-09-17 19:55:00|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|7395.1|7380.1|1
1632101400000|2021-09-20 01:30:00|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|7404.2|7379.2|1
1632104400000|2021-09-20 02:20:00|7404.3|7379.3|7405.2|7380.2|7405.2|7380.2|7404.3|7379.3|11
1632104700000|2021-09-20 02:25:00|7405.3|7380.3|7411.2|7386.2|7411.2|7386.2|7404.5|7379.5|23
1632105000000|2021-09-20 02:30:00|7411.1|7386.1|7413.3|7388.3|7414.3|7389.3|7411.1|7386.1|31
1632105300000|2021-09-20 02:35:00|7413.6|7388.6|7418.4|7393.4|7418.4|7393.4|7413.3|7388.3|41
1632105600000|2021-09-20 02:40:00|7419.6|7394.6|7413.1|7388.1|7419.8|7394.8|7406.1|7381.1|73
1632105900000|2021-09-20 02:45:00|7413.2|7388.2|7413.8|7388.8|7413.8|7388.8|7413.1|7388.1|6
1632106200000|2021-09-20 02:50:00|7414.1|7389.1|7418.8|7393.8|7418.9|7393.9|7414.1|7389.1|35
1632106500000|2021-09-20 02:55:00|7418.7|7393.7|7418.3|7393.3|7418.8|7393.8|7413.6|7388.6|43
1632106800000|2021-09-20 03:00:00|7418.4|7393.4|7420.3|7395.3|7420.3|7395.3|7418.4|7393.4|21
1632107100000|2021-09-20 03:05:00|7420.4|7395.4|7419.4|7394.4|7421.6|7396.6|7419.4|7394.4|26
1632107400000|2021-09-20 03:10:00|7419.3|7394.3|7415.7|7390.7|7419.7|7394.7|7415.7|7390.7|40
1632107700000|2021-09-20 03:15:00|7415.6|7390.6|7414.1|7389.1|7415.6|7390.6|7413.4|7388.4|47
1632108000000|2021-09-20 03:20:00|7414.3|7389.3|7414.4|7389.4|7414.4|7389.4|7414.3|7389.3|2
1632108300000|2021-09-20 03:25:00|7414.3|7389.3|7414.4|7389.4|7414.4|7389.4|7414.3|7389.3|4
1632108600000|2021-09-20 03:30:00|7414.3|7389.3|7412.4|7387.4|7414.3|7389.3|7411.4|7386.4|118
1632108900000|2021-09-20 03:35:00|7408.1|7393.1|7416.8|7391.8|7418.1|7393.9|7407.9|7387.9|69
1632109200000|2021-09-20 03:40:00|7416.6|7391.6|7417.7|7392.7|7417.8|7392.8|7416.3|7391.3|29
1632109500000|2021-09-20 03:45:00|7417.6|7392.6|7411.5|7396.5|7418.2|7398|7411.1|7391.8|45
1632109800000|2021-09-20 03:50:00|7416.8|7391.8|7413|7398|7417.8|7398|7411.1|7391|43
1632110100000|2021-09-20 03:55:00|7413.3|7398.3|7414.5|7399.5|7414.6|7399.6|7413.3|7398.3|15
1632110400000|2021-09-20 04:00:00|7414.3|7399.3|7412.8|7397.8|7418|7400.3|7412.8|7392.7|46
1632110700000|2021-09-20 04:05:00|7412.5|7397.5|7410.7|7395.7|7416.1|7397.5|7410.6|7390.2|53
1632111000000|2021-09-20 04:10:00|7415.2|7390.2|7409.6|7394.6|7415.4|7395.1|7409.6|7389.4|25
1632111300000|2021-09-20 04:15:00|7410|7395|7408.9|7393.9|7410.1|7395.1|7408.9|7393.9|18
1632111600000|2021-09-20 04:20:00|7408.8|7393.8|7410.8|7395.8|7414.7|7395.9|7407.8|7387.7|50
1632111900000|2021-09-20 04:25:00|7410.9|7395.9|7411.4|7396.4|7412.2|7397.2|7410.8|7395.8|51
1632112200000|2021-09-20 04:30:00|7411.8|7396.8|7405.1|7390.1|7412.9|7397.9|7405.1|7390.1|107
1632112500000|2021-09-20 04:35:00|7405.3|7390.3|7406.7|7391.7|7408.1|7393.1|7405.3|7390.3|65
1632112800000|2021-09-20 04:40:00|7406.4|7391.4|7404.8|7389.8|7406.7|7391.7|7404.8|7389.8|56
1632113100000|2021-09-20 04:45:00|7404.7|7389.7|7405.1|7390.1|7406.2|7391.2|7403.4|7388.4|94
1632113400000|2021-09-20 04:50:00|7405|7390|7403.6|7388.6|7405.2|7390.2|7402.7|7387.7|108
1632113700000|2021-09-20 04:55:00|7403.5|7388.5|7401.1|7386.1|7403.5|7388.5|7400.6|7385.6|77
1632114000000|2021-09-20 05:00:00|7401.2|7386.2|7401.3|7386.3|7402.3|7387.3|7400.7|7385.7|44
1632114300000|2021-09-20 05:05:00|7401.4|7386.4|7402.2|7387.2|7403|7388|7401|7386|63
1632114600000|2021-09-20 05:10:00|7401.9|7386.9|7400.8|7385.8|7401.9|7386.9|7400.7|7385.7|66
1632114900000|2021-09-20 05:15:00|7400.7|7385.7|7397.4|7382.4|7400.8|7385.8|7397.3|7382.3|52
1632115200000|2021-09-20 05:20:00|7397.5|7382.5|7396.2|7381.2|7397.8|7382.8|7396.1|7381.1|67
1632115500000|2021-09-20 05:25:00|7396.3|7381.3|7396.3|7381.3|7396.9|7381.9|7395.9|7380.9|59
1632115800000|2021-09-20 05:30:00|7396.4|7381.4|7393.9|7378.9|7396.4|7381.4|7393.6|7378.6|65
1632116100000|2021-09-20 05:35:00|7394|7379|7393.1|7378.1|7394.3|7379.3|7392.9|7377.9|70
1632116400000|2021-09-20 05:40:00|7393.2|7378.2|7393|7378|7394.9|7379.9|7393|7378|46
1632116700000|2021-09-20 05:45:00|7393.2|7378.2|7394.4|7379.4|7398|7379.4|7393|7373|74
1632117000000|2021-09-20 05:50:00|7394.3|7379.3|7393.6|7378.6|7395.4|7380.4|7393.6|7378.6|76
1632117300000|2021-09-20 05:55:00|7393.9|7378.9|7393.7|7378.7|7394|7379|7392.7|7377.7|58
1632117600000|2021-09-20 06:00:00|7394|7379|7394.5|7379.5|7395.4|7380.4|7393.1|7378.1|117
1632117900000|2021-09-20 06:05:00|7394.6|7379.6|7394.6|7379.6|7396.1|7381.1|7394.3|7379.3|98
1632118200000|2021-09-20 06:10:00|7394.8|7379.8|7394.7|7379.7|7395.4|7380.4|7394.2|7379.2|65
1632118500000|2021-09-20 06:15:00|7394.6|7379.6|7396.1|7381.1|7396.7|7381.7|7394.4|7379.4|66
1632118800000|2021-09-20 06:20:00|7396|7381|7394.9|7379.9|7396.2|7381.2|7394.8|7379.8|77
1632119100000|2021-09-20 06:25:00|7395.1|7380.1|7394.5|7379.5|7395.1|7380.1|7393.9|7378.9|40
1632119400000|2021-09-20 06:30:00|7394.6|7379.6|7395.1|7380.1|7395.8|7380.8|7394.4|7379.4|53
1632119700000|2021-09-20 06:35:00|7395.2|7380.2|7396.5|7381.5|7396.7|7381.7|7395|7380|45
1632120000000|2021-09-20 06:40:00|7396.4|7381.4|7396.2|7381.2|7396.8|7381.8|7395.5|7380.5|56
1632120300000|2021-09-20 06:45:00|7396.1|7381.1|7396|7381|7396.8|7381.8|7395.9|7380.9|35
1632120600000|2021-09-20 06:50:00|7396.1|7381.1|7395.9|7380.9|7396.4|7381.4|7395.4|7380.4|41
1632120900000|2021-09-20 06:55:00|7396|7381|7396.7|7381.7|7396.9|7381.9|7395.8|7380.8|51
1632121200000|2021-09-20 07:00:00|7396.6|7381.6|7396.5|7381.5|7397.1|7382.1|7396.4|7381.4|41
1632121500000|2021-09-20 07:05:00|7396.6|7381.6|7396.1|7381.1|7396.6|7381.6|7394.9|7379.9|63
1632121800000|2021-09-20 07:10:00|7396.2|7381.2|7396.1|7381.1|7396.9|7381.9|7395.8|7380.8|41
1632122100000|2021-09-20 07:15:00|7396|7381|7395.6|7380.6|7396.7|7381.7|7395.6|7380.6|59
1632122400000|2021-09-20 07:20:00|7395.7|7380.7|7396.4|7381.4|7396.9|7381.9|7395.6|7380.6|50
1632122700000|2021-09-20 07:25:00|7396.6|7381.6|7397.6|7382.6|7397.9|7382.9|7395.8|7380.8|74
1632123000000|2021-09-20 07:30:00|7397.7|7382.7|7399.2|7384.2|7399.5|7384.5|7397.7|7382.7|68
1632123300000|2021-09-20 07:35:00|7399.1|7384.1|7398.1|7383.1|7399.1|7384.1|7397.7|7382.7|51
1632123600000|2021-09-20 07:40:00|7398.2|7383.2|7398.6|7383.6|7399.3|7384.3|7398.2|7383.2|51
1632123900000|2021-09-20 07:45:00|7398.5|7383.5|7398.8|7383.8|7398.8|7383.8|7397.9|7382.9|44
1632124200000|2021-09-20 07:50:00|7398.7|7383.7|7398.6|7383.6|7398.8|7383.8|7397.7|7382.7|47
1632124500000|2021-09-20 07:55:00|7398.7|7383.7|7398.1|7383.1|7399.8|7384.8|7397.9|7382.9|80
1632124800000|2021-09-20 08:00:00|7398|7383|7397.6|7382.6|7398.4|7383.4|7397.4|7382.4|42
1632125100000|2021-09-20 08:05:00|7397.7|7382.7|7396.9|7381.9|7397.7|7382.7|7396.7|7381.7|57
1632125400000|2021-09-20 08:10:00|7397.1|7382.1|7394.7|7379.7|7397.1|7382.1|7393.7|7378.7|39
1632125700000|2021-09-20 08:15:00|7394.8|7379.8|7395.9|7380.9|7396.5|7381.5|7394.8|7379.8|36
1632126000000|2021-09-20 08:20:00|7396|7381|7395.7|7380.7|7396.4|7381.4|7395|7380|33
1632126300000|2021-09-20 08:25:00|7396|7381|7396|7381|7397.7|7382.7|7395.5|7380.5|76
1632126600000|2021-09-20 08:30:00|7395.9|7380.9|7395.2|7380.2|7396|7381|7395.2|7380.2|66
1632126900000|2021-09-20 08:35:00|7395.3|7380.3|7395.4|7380.4|7396|7381|7395.2|7380.2|61
1632127200000|2021-09-20 08:40:00|7395.5|7380.5|7395|7380|7395.8|7380.8|7395|7380|25
1632127500000|2021-09-20 08:45:00|7395.1|7380.1|7395.9|7380.9|7396|7381|7395.1|7380.1|47
1632127800000|2021-09-20 08:50:00|7396.1|7381.1|7398.8|7383.8|7398.8|7383.8|7395.9|7380.9|93
1632128100000|2021-09-20 08:55:00|7398.9|7383.9|7403|7388|7404.6|7389.6|7398.8|7383.8|89
1632128400000|2021-09-20 09:00:00|7403.1|7388.1|7401.2|7386.2|7403.5|7388.5|7400.5|7385.5|45
1632128700000|2021-09-20 09:05:00|7401.6|7386.6|7403.1|7388.1|7403.2|7388.2|7401.4|7386.4|68
1632129000000|2021-09-20 09:10:00|7402.8|7387.8|7401|7386|7403.3|7388.3|7400.4|7385.4|66
1632129300000|2021-09-20 09:15:00|7400.9|7385.9|7401|7386|7401.3|7386.3|7399.7|7384.7|35
1632129600000|2021-09-20 09:20:00|7401.1|7386.1|7402.4|7387.4|7402.6|7387.6|7401|7386|27
1632129900000|2021-09-20 09:25:00|7402.8|7387.8|7404.9|7389.9|7405.1|7390.1|7402|7387|63
1632130200000|2021-09-20 09:30:00|7404.8|7389.8|7404.4|7389.4|7406.3|7391.3|7404|7389|63
1632130500000|2021-09-20 09:35:00|7404.5|7389.5|7404|7389|7404.5|7389.5|7403.5|7388.5|48
1632130800000|2021-09-20 09:40:00|7403.9|7388.9|7405.4|7390.4|7405.6|7390.6|7403.8|7388.8|27
1632131100000|2021-09-20 09:45:00|7405.5|7390.5|7405.8|7390.8|7406.1|7391.1|7404.8|7389.8|42
1632131400000|2021-09-20 09:50:00|7405.9|7390.9|7404.3|7389.3|7405.9|7390.9|7404.1|7389.1|49
1632131700000|2021-09-20 09:55:00|7404.4|7389.4|7404.9|7389.9|7404.9|7389.9|7403.6|7388.6|39
1632132000000|2021-09-20 10:00:00|7405|7390|7404|7389|7405.9|7390.9|7403.9|7388.9|40
1632132300000|2021-09-20 10:05:00|7404.2|7389.2|7401|7386|7404.2|7389.2|7400.7|7385.7|50
1632132600000|2021-09-20 10:10:00|7400.9|7385.9|7400|7385|7401|7386|7399.2|7384.2|67
1632132900000|2021-09-20 10:15:00|7399.9|7384.9|7398.6|7383.6|7400|7385|7397.2|7382.2|49
1632133200000|2021-09-20 10:20:00|7398.5|7383.5|7397.4|7382.4|7398.5|7383.5|7396.2|7381.2|48
1632133500000|2021-09-20 10:25:00|7397.3|7382.3|7396.1|7381.1|7397.4|7382.4|7395.4|7380.4|54
1632133800000|2021-09-20 10:30:00|7396|7381|7393.9|7378.9|7396.3|7381.3|7392|7377|85
1632134100000|2021-09-20 10:35:00|7393.8|7378.8|7394.5|7379.5|7395|7380|7393.5|7378.5|51
1632134400000|2021-09-20 10:40:00|7394.6|7379.6|7393.7|7378.7|7394.6|7379.6|7393.3|7378.3|21
1632134700000|2021-09-20 10:45:00|7393.8|7378.8|7395|7380|7395|7380|7393.7|7378.7|45
1632135000000|2021-09-20 10:50:00|7395.1|7380.1|7395.2|7380.2|7395.4|7380.4|7395|7380|22
1632135300000|2021-09-20 10:55:00|7395.6|7380.6|7395.1|7380.1|7395.6|7380.6|7394.5|7379.5|35
1632135600000|2021-09-20 11:00:00|7395.2|7380.2|7396.2|7381.2|7396.2|7381.2|7395|7380|35
1632135900000|2021-09-20 11:05:00|7396.1|7381.1|7396.2|7381.2|7396.4|7381.4|7396.1|7381.1|11
1632136200000|2021-09-20 11:10:00|7396.3|7381.3|7395.9|7380.9|7396.5|7381.5|7395.4|7380.4|19
1632136500000|2021-09-20 11:15:00|7395.8|7380.8|7395.7|7380.7|7395.8|7380.8|7395.6|7380.6|4
1632136800000|2021-09-20 11:20:00|7395.6|7380.6|7397.2|7382.2|7397.2|7382.2|7395.6|7380.6|25
1632137100000|2021-09-20 11:25:00|7397.1|7382.1|7403.1|7378.1|7403.1|7383.5|7397.1|7377.7|45
1632137400000|2021-09-20 11:30:00|7403.2|7378.2|7402.6|7377.6|7403.2|7378.2|7402.5|7377.5|7
1632137700000|2021-09-20 11:35:00|7403|7378|7402.9|7377.9|7403.1|7385.1|7398.3|7377.6|33
1632138000000|2021-09-20 11:40:00|7403|7378|7404.5|7379.5|7404.5|7379.5|7403|7378|15
1632138300000|2021-09-20 11:45:00|7404.6|7379.6|7406.3|7381.3|7406.7|7386.8|7399.9|7379.6|25
1632138600000|2021-09-20 11:50:00|7406.1|7381.1|7402.1|7387.1|7406.1|7387.1|7399.9|7380.7|56
1632138900000|2021-09-20 11:55:00|7402|7387|7402.2|7387.2|7402.2|7387.2|7401.8|7386.8|44
1632139200000|2021-09-20 12:00:00|7402|7387|7400.4|7385.4|7402.1|7387.1|7400.3|7385.3|55
1632139500000|2021-09-20 12:05:00|7400.3|7385.3|7400|7385|7400.4|7385.4|7399.5|7384.5|15
1632139800000|2021-09-20 12:10:00|7400.1|7385.1|7398.1|7383.1|7403.9|7385.1|7398.1|7378.9|34
1632140100000|2021-09-20 12:15:00|7398.2|7383.2|7398.7|7383.7|7399.2|7384.2|7397.9|7382.9|42
1632140400000|2021-09-20 12:20:00|7398.8|7383.8|7399|7384|7404|7384.1|7398.8|7378.7|40
1632140700000|2021-09-20 12:25:00|7399.1|7384.1|7404.7|7379.7|7404.7|7385.2|7399|7379.1|47
1632141000000|2021-09-20 12:30:00|7400.1|7385.1|7406.4|7381.4|7406.6|7386.2|7400.1|7380.1|38
1632141300000|2021-09-20 12:35:00|7406.3|7381.3|7400.3|7385.3|7406.4|7386.2|7400.2|7381.2|51
1632141600000|2021-09-20 12:40:00|7400.2|7385.2|7400.6|7385.6|7406|7385.7|7400.2|7381|20
1632141900000|2021-09-20 12:45:00|7400.4|7385.4|7399.1|7384.1|7405.4|7385.7|7399.1|7380.4|27
1632142200000|2021-09-20 12:50:00|7399.3|7384.3|7397|7382|7402.2|7384.3|7396.8|7376.1|60
1632142500000|2021-09-20 12:55:00|7397.1|7382.1|7402.6|7377.6|7402.7|7382.3|7396.8|7376.9|49
1632142800000|2021-09-20 13:00:00|7402.5|7377.5|7402.8|7377.8|7403.4|7378.4|7402.2|7377.2|55
1632143100000|2021-09-20 13:05:00|7402.6|7377.6|7397.7|7382.7|7403.6|7382.8|7397.7|7377.4|55
1632143400000|2021-09-20 13:10:00|7397.8|7382.8|7397.9|7382.9|7403.6|7383.2|7397.8|7378|31
1632143700000|2021-09-20 13:15:00|7398|7383|7402|7377|7402.6|7383.2|7396.9|7377|27
1632144000000|2021-09-20 13:20:00|7401.9|7376.9|7396.9|7381.9|7402.1|7383.1|7396.9|7376.9|22
1632144300000|2021-09-20 13:25:00|7397|7382|7397|7382|7397|7382|7396.2|7381.2|13
1632144600000|2021-09-20 13:30:00|7397.5|7382.5|7395.3|7380.3|7397.6|7382.6|7395.2|7380.2|51
1632144900000|2021-09-20 13:35:00|7395.1|7380.1|7394.4|7379.4|7395.3|7380.3|7394.4|7379.4|10
1632145200000|2021-09-20 13:40:00|7394.3|7379.3|7393.8|7378.8|7394.6|7379.6|7393.7|7378.7|46
1632145500000|2021-09-20 13:45:00|7393.7|7378.7|7393.8|7378.8|7393.9|7378.9|7393.4|7378.4|12
1632145800000|2021-09-20 13:50:00|7393.9|7378.9|7400.7|7375.7|7401.3|7381.4|7393.9|7374|53
1632146100000|2021-09-20 13:55:00|7395.7|7380.7|7395.4|7380.4|7395.7|7380.7|7395.2|7380.2|8
1632146400000|2021-09-20 14:00:00|7395.5|7380.5|7397.3|7382.3|7397.3|7382.3|7395.5|7380.5|23
1632146700000|2021-09-20 14:05:00|7397.4|7382.4|7402.2|7377.2|7403.4|7383.8|7396.9|7377|90
1632147000000|2021-09-20 14:10:00|7402.1|7377.1|7397.5|7382.5|7403.6|7382.6|7397.5|7377|56
1632147300000|2021-09-20 14:15:00|7397.6|7382.6|7398.2|7383.2|7398.3|7383.3|7397.5|7382.5|12
1632147600000|2021-09-20 14:20:00|7398.3|7383.3|7398.7|7383.7|7399.7|7384.7|7398.1|7383.1|29
1632147900000|2021-09-20 14:25:00|7398.8|7383.8|7398.2|7383.2|7399.4|7384.4|7397.4|7382.4|34
1632148200000|2021-09-20 14:30:00|7398.4|7383.4|7398.1|7383.1|7398.8|7383.8|7398|7383|18
1632148500000|2021-09-20 14:35:00|7397.9|7382.9|7395.8|7380.8|7397.9|7382.9|7395.8|7380.8|17
1632148800000|2021-09-20 14:40:00|7395.9|7380.9|7396.6|7381.6|7396.6|7381.6|7395.9|7380.9|6
1632149100000|2021-09-20 14:45:00|7396.4|7381.4|7395.9|7380.9|7396.5|7381.5|7395.9|7380.9|17
1632149400000|2021-09-20 14:50:00|7396|7381|7395.4|7380.4|7396.1|7381.1|7395.4|7380.4|17
1632149700000|2021-09-20 14:55:00|7395.5|7380.5|7397.8|7382.8|7397.8|7382.8|7395.4|7380.4|28
1632150000000|2021-09-20 15:00:00|7397.9|7382.9|7398.7|7383.7|7398.9|7383.9|7397.9|7382.9|19
1632150300000|2021-09-20 15:05:00|7398.6|7383.6|7397.1|7382.1|7398.7|7383.7|7397.1|7382.1|16
1632150600000|2021-09-20 15:10:00|7397|7382|7396|7381|7397|7382|7395.8|7380.8|6
1632150900000|2021-09-20 15:15:00|7395.9|7380.9|7396.4|7381.4|7396.5|7381.5|7395.9|7380.9|16
1632151200000|2021-09-20 15:20:00|7396.8|7381.8|7396.8|7381.8|7397.5|7382.5|7396.8|7381.8|14
1632151500000|2021-09-20 15:25:00|7396.7|7381.7|7397.3|7382.3|7397.3|7382.3|7396.7|7381.7|7
1632151800000|2021-09-20 15:30:00|7397.2|7382.2|7399|7384|7400.9|7385.9|7397.2|7382.2|40
1632152100000|2021-09-20 15:35:00|7399.1|7384.1|7400.1|7385.1|7400.5|7385.5|7399|7384|28
1632152400000|2021-09-20 15:40:00|7400|7385|7400.1|7385.1|7401|7386|7399.8|7384.8|15
1632152700000|2021-09-20 15:45:00|7400|7385|7400.7|7385.7|7401.4|7386.4|7399.9|7384.9|28
1632153000000|2021-09-20 15:50:00|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|7400.6|7385.6|1
1632153300000|2021-09-20 15:55:00|7400.7|7385.7|7399.7|7384.7|7402|7387|7399.7|7384.7|23
1632153600000|2021-09-20 16:00:00|7399.6|7384.6|7399.1|7384.1|7399.6|7384.6|7398.8|7383.8|15
1632153900000|2021-09-20 16:05:00|7399.2|7384.2|7400|7385|7400|7385|7399.2|7384.2|9
1632154200000|2021-09-20 16:10:00|7399.9|7384.9|7399.9|7384.9|7400.2|7385.2|7399.8|7384.8|9
1632154500000|2021-09-20 16:15:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.6|7384.6|2
1632154800000|2021-09-20 16:20:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|2
1632155100000|2021-09-20 16:25:00|7399.9|7384.9|7399.5|7384.5|7400.6|7385.6|7399.5|7384.5|16
1632155400000|2021-09-20 16:30:00|7399.7|7384.7|7399.8|7384.8|7399.8|7384.8|7399.7|7384.7|4
1632156300000|2021-09-20 16:45:00|7399.7|7384.7|7399.6|7384.6|7399.7|7384.7|7399.5|7384.5|6
1632156600000|2021-09-20 16:50:00|7399.7|7384.7|7400.1|7385.1|7400.1|7385.1|7399.7|7384.7|5
1632156900000|2021-09-20 16:55:00|7400|7385|7399.9|7384.9|7400|7385|7399.9|7384.9|2
1632157200000|2021-09-20 17:00:00|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|7399.8|7384.8|1
1632157500000|2021-09-20 17:05:00|7399.7|7384.7|7400.5|7385.5|7400.5|7385.5|7399.6|7384.6|8
1632157800000|2021-09-20 17:10:00|7400.4|7385.4|7401.9|7386.9|7402.9|7387.9|7400.3|7385.3|38
1632158100000|2021-09-20 17:15:00|7401.8|7386.8|7400.9|7385.9|7401.9|7386.9|7400.9|7385.9|14
1632158400000|2021-09-20 17:20:00|7401|7386|7401.4|7386.4|7401.6|7386.6|7401|7386|30
1632158700000|2021-09-20 17:25:00|7401.2|7386.2|7400.6|7385.6|7401.4|7386.4|7400.6|7385.6|25
1632159000000|2021-09-20 17:30:00|7400.7|7385.7|7400.1|7385.1|7401|7386|7400.1|7385.1|12
1632159300000|2021-09-20 17:35:00|7400|7385|7399.9|7384.9|7400|7385|7399.8|7384.8|8
1632159600000|2021-09-20 17:40:00|7399.8|7384.8|7399.7|7384.7|7400.1|7385.1|7399.7|7384.7|20
1632160200000|2021-09-20 17:50:00|7399.8|7384.8|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|5
1632160800000|2021-09-20 18:00:00|7400.1|7385.1|7400.2|7385.2|7400.2|7385.2|7399.8|7384.8|9
1632161400000|2021-09-20 18:10:00|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|7400.7|7385.7|1
1632161700000|2021-09-20 18:15:00|7401|7386|7401.9|7386.9|7401.9|7386.9|7401|7386|5
1632162000000|2021-09-20 18:20:00|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1632162300000|2021-09-20 18:25:00|7402|7387|7401.9|7386.9|7402|7387|7401.9|7386.9|2
1632162600000|2021-09-20 18:30:00|7402|7387|7402.6|7387.6|7402.6|7387.6|7402|7387|6
1632163500000|2021-09-20 18:45:00|7402.4|7387.4|7402.3|7387.3|7402.4|7387.4|7401.7|7386.7|18
1632163800000|2021-09-20 18:50:00|7402.2|7387.2|7402.5|7387.5|7402.5|7387.5|7402.1|7387.1|16
1632164100000|2021-09-20 18:55:00|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|7402.6|7387.6|1
1632164700000|2021-09-20 19:05:00|7402.5|7387.5|7401.7|7386.7|7402.5|7387.5|7401.1|7386.1|18
1632165000000|2021-09-20 19:10:00|7406.4|7381.4|7405|7380|7406.4|7386|7399.6|7379.8|13
1632165300000|2021-09-20 19:15:00|7405.1|7380.1|7404.9|7379.9|7405.1|7383.7|7398.7|7376.8|20
1632165600000|2021-09-20 19:20:00|7404.8|7379.8|7403.9|7378.9|7404.8|7379.8|7403.4|7378.4|9
1632165900000|2021-09-20 19:25:00|7403.8|7378.8|7403.1|7378.1|7403.8|7378.8|7403.1|7378.1|14
1632166500000|2021-09-20 19:35:00|7402.2|7377.2|7402.3|7377.3|7402.3|7377.3|7402|7377|4
1632166800000|2021-09-20 19:40:00|7397.3|7382.3|7397.1|7382.1|7397.3|7382.3|7396.3|7381.3|10
1632167100000|2021-09-20 19:45:00|7397|7382|7401.3|7376.3|7401.6|7382|7396.8|7376.3|5
1632167400000|2021-09-20 19:50:00|7401.1|7376.1|7396.6|7381.6|7401.1|7381.8|7396.6|7376.1|4
1632167700000|2021-09-20 19:55:00|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|7396.1|7381.1|1
1632187800000|2021-09-21 01:30:00|7403|7378|7401.4|7376.4|7403|7378|7401.1|7376.1|9
1632189300000|2021-09-21 01:55:00|7401.6|7376.6|7401|7376|7401.8|7376.8|7400.9|7375.9|19
1632189600000|2021-09-21 02:00:00|7400.9|7375.9|7401|7376|7401|7376|7400.9|7375.9|6
1632190800000|2021-09-21 02:20:00|7401.1|7376.1|7401.8|7376.8|7401.8|7376.8|7401.1|7376.1|16
1632191100000|2021-09-21 02:25:00|7402.1|7377.1|7402.5|7377.5|7402.6|7377.6|7402.1|7377.1|18
1632191700000|2021-09-21 02:35:00|7402.7|7377.7|7402.4|7377.4|7408|7383|7402.3|7377.3|47
1632192000000|2021-09-21 02:40:00|7402.5|7377.5|7400|7375|7402.8|7377.8|7400|7375|52
1632192300000|2021-09-21 02:45:00|7400.1|7375.1|7400.5|7375.5|7400.5|7375.5|7400|7375|10
1632192600000|2021-09-21 02:50:00|7400.4|7375.4|7402.5|7377.5|7402.5|7377.5|7400.3|7375.3|19
1632192900000|2021-09-21 02:55:00|7402.6|7377.6|7403.6|7378.6|7403.7|7378.7|7402.6|7377.6|20
1632193200000|2021-09-21 03:00:00|7404|7379|7404.9|7379.9|7404.9|7379.9|7404|7379|35
1632193500000|2021-09-21 03:05:00|7404.8|7379.8|7404.6|7379.6|7404.8|7379.8|7404.6|7379.6|2
1632193800000|2021-09-21 03:10:00|7404.5|7379.5|7404.6|7379.6|7404.6|7379.6|7404.5|7379.5|12
1632194100000|2021-09-21 03:15:00|7404.9|7379.9|7405.2|7380.2|7405.3|7380.3|7404.9|7379.9|5
1632194400000|2021-09-21 03:20:00|7404.7|7379.7|7401.3|7376.3|7404.7|7379.7|7401.1|7376.1|37
1632194700000|2021-09-21 03:25:00|7401.2|7376.2|7401.2|7376.2|7401.5|7376.5|7401.2|7376.2|6
1632195000000|2021-09-21 03:30:00|7401.3|7376.3|7399.4|7374.4|7401.5|7376.5|7399.3|7374.3|45
1632195300000|2021-09-21 03:35:00|7394.6|7379.6|7391.2|7376.2|7400|7379.6|7390.9|7370.9|66
1632195600000|2021-09-21 03:40:00|7391.3|7376.3|7393.1|7378.1|7393.2|7378.2|7391.3|7376.3|26
1632195900000|2021-09-21 03:45:00|7393|7378|7391.3|7376.3|7393|7378|7391.3|7376.3|35
1632196200000|2021-09-21 03:50:00|7391|7376|7390.3|7375.3|7391.2|7376.2|7390.2|7375.2|38
1632196500000|2021-09-21 03:55:00|7390.2|7375.2|7389.6|7374.6|7391.2|7376.2|7389.6|7374.6|44
1632196800000|2021-09-21 04:00:00|7389.4|7374.4|7392|7377|7392|7377|7388.2|7373.2|64
1632197100000|2021-09-21 04:05:00|7392.1|7377.1|7397.6|7372.6|7397.6|7378.1|7392|7372.6|32
1632197400000|2021-09-21 04:10:00|7397.3|7372.3|7390.9|7375.9|7397.3|7376.1|7390.5|7370.5|36
1632197700000|2021-09-21 04:15:00|7391|7376|7388.5|7373.5|7392.4|7377.4|7388.5|7373.5|49
1632198000000|2021-09-21 04:20:00|7388.3|7373.3|7388.3|7373.3|7389.5|7374.5|7387.8|7372.8|70
1632198300000|2021-09-21 04:25:00|7388.4|7373.4|7390.7|7375.7|7390.7|7375.7|7388.4|7373.4|48
1632198600000|2021-09-21 04:30:00|7390.8|7375.8|7390.8|7375.8|7391.9|7376.9|7389.7|7374.7|124
1632198900000|2021-09-21 04:35:00|7390.5|7375.5|7392.9|7377.9|7393.1|7378.1|7390.2|7375.2|71
1632199200000|2021-09-21 04:40:00|7393.3|7378.3|7392.4|7377.4|7393.3|7378.3|7391.2|7376.2|81
1632199500000|2021-09-21 04:45:00|7392|7377|7392.3|7377.3|7393.1|7378.1|7392|7377|81
1632199800000|2021-09-21 04:50:00|7392.2|7377.2|7392.4|7377.4|7392.8|7377.8|7391.9|7376.9|49
1632200100000|2021-09-21 04:55:00|7392.3|7377.3|7391.8|7376.8|7392.4|7377.4|7391.5|7376.5|31
1632200400000|2021-09-21 05:00:00|7391.7|7376.7|7390.8|7375.8|7391.8|7376.8|7390.4|7375.4|49
1632200700000|2021-09-21 05:05:00|7390.7|7375.7|7391.7|7376.7|7391.7|7376.7|7390.3|7375.3|54
1632201000000|2021-09-21 05:10:00|7391.6|7376.6|7391.8|7376.8|7391.8|7376.8|7391|7376|29
1632201300000|2021-09-21 05:15:00|7391.9|7376.9|7393.5|7378.5|7394.2|7379.2|7391.8|7376.8|69
1632201600000|2021-09-21 05:20:00|7393.6|7378.6|7392.8|7377.8|7393.6|7378.6|7392.2|7377.2|65
1632201900000|2021-09-21 05:25:00|7392.7|7377.7|7392.7|7377.7|7393.7|7378.7|7392.3|7377.3|43
1632202200000|2021-09-21 05:30:00|7392.6|7377.6|7393.3|7378.3|7393.3|7378.3|7392.4|7377.4|45
1632202500000|2021-09-21 05:35:00|7393.2|7378.2|7392.5|7377.5|7393.3|7378.3|7392.3|7377.3|19
1632202800000|2021-09-21 05:40:00|7392.8|7377.8|7393.5|7378.5|7393.5|7378.5|7392.7|7377.7|24
1632203100000|2021-09-21 05:45:00|7393.4|7378.4|7395.1|7380.1|7395.2|7380.2|7393.4|7378.4|41
1632203400000|2021-09-21 05:50:00|7394.8|7379.8|7394.1|7379.1|7395.1|7380.1|7393.9|7378.9|41
1632203700000|2021-09-21 05:55:00|7393.8|7378.8|7392.6|7377.6|7394|7379|7392.5|7377.5|40
1632204000000|2021-09-21 06:00:00|7392.7|7377.7|7391.7|7376.7|7392.8|7377.8|7391.7|7376.7|67
1632204300000|2021-09-21 06:05:00|7391.9|7376.9|7391.9|7376.9|7392.1|7377.1|7391.1|7376.1|37
1632204600000|2021-09-21 06:10:00|7391.8|7376.8|7389.6|7374.6|7391.8|7376.8|7389|7374|70
1632204900000|2021-09-21 06:15:00|7389.5|7374.5|7390.6|7375.6|7390.9|7375.9|7389.5|7374.5|50
1632205200000|2021-09-21 06:20:00|7390.7|7375.7|7390.5|7375.5|7391|7376|7390.3|7375.3|87
1632205500000|2021-09-21 06:25:00|7390.4|7375.4|7390.8|7375.8|7391|7376|7390.1|7375.1|50
1632205800000|2021-09-21 06:30:00|7390.7|7375.7|7391.4|7376.4|7391.7|7376.7|7390.3|7375.3|35
1632206100000|2021-09-21 06:35:00|7391.5|7376.5|7392.3|7377.3|7392.4|7377.4|7391.3|7376.3|32
1632206400000|2021-09-21 06:40:00|7392.2|7377.2|7394.1|7379.1|7394.1|7379.1|7392.2|7377.2|34
1632206700000|2021-09-21 06:45:00|7394|7379|7393.6|7378.6|7394.1|7379.1|7393.5|7378.5|29
1632207000000|2021-09-21 06:50:00|7393.5|7378.5|7394.3|7379.3|7394.4|7379.4|7393.5|7378.5|52
1632207300000|2021-09-21 06:55:00|7394.2|7379.2|7396|7381|7396.4|7381.4|7394.2|7379.2|60
1632207600000|2021-09-21 07:00:00|7396.2|7381.2|7396.1|7381.1|7396.4|7381.4|7394.6|7379.6|87
1632207900000|2021-09-21 07:05:00|7395.9|7380.9|7395.6|7380.6|7396.6|7381.6|7395.3|7380.3|57
1632208200000|2021-09-21 07:10:00|7395.5|7380.5|7396.7|7381.7|7396.7|7381.7|7395.4|7380.4|46
1632208500000|2021-09-21 07:15:00|7396.6|7381.6|7396.2|7381.2|7396.9|7381.9|7395.9|7380.9|55
1632208800000|2021-09-21 07:20:00|7396.1|7381.1|7396.9|7381.9|7397.1|7382.1|7395.2|7380.2|55
1632209100000|2021-09-21 07:25:00|7397|7382|7397.7|7382.7|7399.1|7384.1|7396.7|7381.7|109
1632209400000|2021-09-21 07:30:00|7397.8|7382.8|7399|7384|7399.2|7384.2|7396.8|7381.8|111
1632209700000|2021-09-21 07:35:00|7398.9|7383.9|7399.6|7384.6|7399.9|7384.9|7398.7|7383.7|58
1632210000000|2021-09-21 07:40:00|7399.7|7384.7|7400.2|7385.2|7400.6|7385.6|7398.7|7383.7|98
1632210300000|2021-09-21 07:45:00|7400.3|7385.3|7400.9|7385.9|7400.9|7385.9|7399.4|7384.4|94
1632210600000|2021-09-21 07:50:00|7401.4|7386.4|7400.4|7385.4|7401.7|7386.7|7399.9|7384.9|102
1632210900000|2021-09-21 07:55:00|7400.1|7385.1|7399.8|7384.8|7401|7386|7399.1|7384.1|85
1632211200000|2021-09-21 08:00:00|7399.7|7384.7|7399.5|7384.5|7399.8|7384.8|7398.7|7383.7|64
1632211500000|2021-09-21 08:05:00|7399.4|7384.4|7397.7|7382.7|7399.5|7384.5|7397.6|7382.6|75
1632211800000|2021-09-21 08:10:00|7397.6|7382.6|7395.9|7380.9|7398|7383|7395.9|7380.9|66
1632212100000|2021-09-21 08:15:00|7395.8|7380.8|7394.8|7379.8|7395.8|7380.8|7394.8|7379.8|65
1632212400000|2021-09-21 08:20:00|7394.9|7379.9|7397.8|7382.8|7397.9|7382.9|7394.1|7379.1|80
1632212700000|2021-09-21 08:25:00|7397.9|7382.9|7398.1|7383.1|7398.9|7383.9|7397.7|7382.7|96
1632213000000|2021-09-21 08:30:00|7398.3|7383.3|7396|7381|7398.5|7383.5|7396|7381|66
1632213300000|2021-09-21 08:35:00|7395.9|7380.9|7394.9|7379.9|7396|7381|7394|7379|54
1632213600000|2021-09-21 08:40:00|7394.8|7379.8|7393|7378|7394.9|7379.9|7391.9|7376.9|98
1632213900000|2021-09-21 08:45:00|7393.1|7378.1|7394.1|7379.1|7394.2|7379.2|7391.8|7376.8|85
1632214200000|2021-09-21 08:50:00|7393.8|7378.8|7393.2|7378.2|7394.2|7379.2|7392.9|7377.9|72
1632214500000|2021-09-21 08:55:00|7393.3|7378.3|7396|7381|7396.4|7381.4|7393.1|7378.1|53
1632214800000|2021-09-21 09:00:00|7396.1|7381.1|7395.7|7380.7|7396.1|7381.1|7395.1|7380.1|59
1632215100000|2021-09-21 09:05:00|7395.6|7380.6|7393.7|7378.7|7396.4|7381.4|7393.5|7378.5|66
1632215400000|2021-09-21 09:10:00|7393.4|7378.4|7392.2|7377.2|7393.4|7378.4|7391.9|7376.9|60
1632215700000|2021-09-21 09:15:00|7392.3|7377.3|7391.8|7376.8|7393|7378|7391.8|7376.8|35
1632216000000|2021-09-21 09:20:00|7391.9|7376.9|7392|7377|7392.7|7377.7|7391.8|7376.8|56
1632216300000|2021-09-21 09:25:00|7392.1|7377.1|7392.5|7377.5|7392.6|7377.6|7391.3|7376.3|43
1632216600000|2021-09-21 09:30:00|7392.4|7377.4|7392.5|7377.5|7392.9|7377.9|7391.7|7376.7|54
1632216900000|2021-09-21 09:35:00|7392.3|7377.3|7394.3|7379.3|7399.3|7379.6|7391.7|7374.1|73
1632217200000|2021-09-21 09:40:00|7394.2|7379.2|7394.3|7379.3|7399.1|7380.3|7393.9|7373.8|60
1632217500000|2021-09-21 09:45:00|7394.4|7379.4|7394.6|7379.6|7395.3|7380.3|7394.3|7379.3|38
1632217800000|2021-09-21 09:50:00|7394.5|7379.5|7394|7379|7394.6|7379.6|7393.7|7378.7|28
1632218100000|2021-09-21 09:55:00|7394.1|7379.1|7394.1|7379.1|7394.4|7379.4|7392.9|7377.9|56
1632218400000|2021-09-21 10:00:00|7394|7379|7393.7|7378.7|7394|7379|7393.5|7378.5|19
1632218700000|2021-09-21 10:05:00|7393.6|7378.6|7394|7379|7394.4|7379.4|7393|7378|21
1632219000000|2021-09-21 10:10:00|7394.3|7379.3|7395.7|7380.7|7395.8|7380.8|7394.3|7379.3|21
1632219300000|2021-09-21 10:15:00|7395.5|7380.5|7395.6|7380.6|7395.8|7380.8|7395.2|7380.2|25
1632219600000|2021-09-21 10:20:00|7395.7|7380.7|7396.4|7381.4|7396.7|7381.7|7395.6|7380.6|18
1632219900000|2021-09-21 10:25:00|7396.5|7381.5|7397.8|7382.8|7398.1|7383.1|7396.4|7381.4|54
1632220200000|2021-09-21 10:30:00|7397.7|7382.7|7397.7|7382.7|7397.8|7382.8|7397.6|7382.6|25
1632220500000|2021-09-21 10:35:00|7397.6|7382.6|7398.6|7383.6|7398.9|7383.9|7397.3|7382.3|37
1632220800000|2021-09-21 10:40:00|7398.7|7383.7|7397.9|7382.9|7398.7|7383.7|7397.7|7382.7|23
1632221100000|2021-09-21 10:45:00|7398|7383|7399|7384|7399.2|7384.2|7397.8|7382.8|30
1632221400000|2021-09-21 10:50:00|7399.1|7384.1|7399.6|7384.6|7399.7|7384.7|7399|7384|15
1632221700000|2021-09-21 10:55:00|7399.7|7384.7|7399.6|7384.6|7399.8|7384.8|7399.5|7384.5|9
1632222000000|2021-09-21 11:00:00|7399.5|7384.5|7399|7384|7399.5|7384.5|7398.5|7383.5|41
1632222300000|2021-09-21 11:05:00|7399.1|7384.1|7398.8|7383.8|7399.1|7384.1|7398.8|7383.8|16
1632222600000|2021-09-21 11:10:00|7398.9|7383.9|7398.8|7383.8|7399|7384|7398.6|7383.6|28
1632222900000|2021-09-21 11:15:00|7398.7|7383.7|7397.9|7382.9|7398.8|7383.8|7397|7382|39
1632223200000|2021-09-21 11:20:00|7398|7383|7400.3|7385.3|7403.9|7385.5|7398|7377.8|68
1632223500000|2021-09-21 11:25:00|7400.4|7385.4|7400.4|7385.4|7400.5|7385.5|7399.4|7384.4|27
1632223800000|2021-09-21 11:30:00|7400.3|7385.3|7399.8|7384.8|7400.3|7385.3|7399.7|7384.7|9
1632224100000|2021-09-21 11:35:00|7404.6|7379.6|7404.7|7379.7|7404.8|7379.8|7404.6|7379.6|4
1632224400000|2021-09-21 11:40:00|7398.9|7383.9|7399.7|7384.7|7404.7|7384.7|7398.9|7379.4|12
1632224700000|2021-09-21 11:45:00|7399.6|7384.6|7400.3|7385.3|7404.5|7385.6|7399|7379.4|28
1632225000000|2021-09-21 11:50:00|7400.2|7385.2|7400.1|7385.1|7400.3|7385.3|7399.9|7384.9|10
1632225300000|2021-09-21 11:55:00|7400|7385|7398.9|7383.9|7400.1|7385.1|7398.7|7383.7|29
1632225600000|2021-09-21 12:00:00|7399.2|7384.2|7399.3|7384.3|7399.3|7384.3|7399|7384|5
1632225900000|2021-09-21 12:05:00|7399.2|7384.2|7399.2|7384.2|7399.2|7384.2|7399|7384|11
1632226200000|2021-09-21 12:10:00|7399.1|7384.1|7402.5|7387.5|7410.3|7390.7|7398.6|7383|68
1632226500000|2021-09-21 12:15:00|7402.7|7387.7|7405.2|7380.2|7408.4|7388.4|7399.6|7379.7|116
1632226800000|2021-09-21 12:20:00|7405.7|7380.7|7400.4|7385.4|7406.1|7385.9|7399.5|7379|121
1632227100000|2021-09-21 12:25:00|7405.3|7380.3|7400.9|7385.9|7405.3|7386.5|7400|7380.1|55
1632227400000|2021-09-21 12:30:00|7400.8|7385.8|7400.8|7385.8|7406.4|7386.5|7400.7|7381.1|77
1632227700000|2021-09-21 12:35:00|7400.9|7385.9|7401.1|7386.1|7406.6|7386.2|7400.3|7381.4|56
1632228000000|2021-09-21 12:40:00|7401|7386|7400.4|7385.4|7401.7|7386.7|7399.6|7384.6|33
1632228300000|2021-09-21 12:45:00|7400.6|7385.6|7400.5|7385.5|7400.7|7385.7|7400.3|7385.3|15
1632228600000|2021-09-21 12:50:00|7400.3|7385.3|7401.2|7386.2|7401.3|7386.3|7400.3|7385.3|47
1632228900000|2021-09-21 12:55:00|7401.3|7386.3|7403.2|7388.2|7403.2|7388.2|7401.2|7386.2|38
1632229200000|2021-09-21 13:00:00|7403.1|7388.1|7404.4|7389.4|7409.7|7390.7|7403|7384.7|76
1632229500000|2021-09-21 13:05:00|7404.6|7389.6|7406.8|7391.8|7406.8|7391.8|7404.4|7389.4|52
1632229800000|2021-09-21 13:10:00|7406.7|7391.7|7406.8|7391.8|7411.8|7392.2|7406.5|7386.6|48
1632230100000|2021-09-21 13:15:00|7407.2|7392.2|7409|7394|7414.1|7394.6|7407.1|7388.8|75
1632230400000|2021-09-21 13:20:00|7409.1|7394.1|7406.5|7391.5|7409.4|7394.4|7406.4|7391.4|45
1632230700000|2021-09-21 13:25:00|7406.6|7391.6|7406.9|7391.9|7406.9|7391.9|7405.9|7390.9|11
1632231000000|2021-09-21 13:30:00|7407|7392|7411.3|7396.3|7412.1|7397.1|7407|7392|73
1632231300000|2021-09-21 13:35:00|7411.2|7396.2|7414.3|7389.3|7414.3|7396.2|7408.7|7388.8|41
1632231600000|2021-09-21 13:40:00|7414.4|7389.4|7408.9|7393.9|7414.9|7395.1|7408.8|7388.9|54
1632231900000|2021-09-21 13:45:00|7408.8|7393.8|7406|7391|7409.2|7394.2|7406|7391|46
1632232200000|2021-09-21 13:50:00|7406.2|7391.2|7405.6|7390.6|7406.3|7391.3|7405.3|7390.3|34
1632232500000|2021-09-21 13:55:00|7405.7|7390.7|7406.9|7391.9|7407.1|7392.1|7405.1|7390.1|56
1632232800000|2021-09-21 14:00:00|7407.2|7392.2|7405.8|7390.8|7407.4|7392.4|7403.9|7388.9|51
1632233100000|2021-09-21 14:05:00|7405.6|7390.6|7410|7395|7410|7395|7405.6|7390.6|37
1632233400000|2021-09-21 14:10:00|7410.2|7395.2|7409.1|7394.1|7415.5|7395.2|7408.8|7389.6|45
1632233700000|2021-09-21 14:15:00|7409|7394|7410.4|7395.4|7410.4|7395.4|7408.7|7393.7|25
1632234000000|2021-09-21 14:20:00|7410.5|7395.5|7410.6|7395.6|7410.6|7395.6|7410.4|7395.4|4
1632234300000|2021-09-21 14:25:00|7410.4|7395.4|7408.6|7393.6|7410.9|7395.9|7408.5|7393.5|24
1632234600000|2021-09-21 14:30:00|7408.5|7393.5|7410.6|7395.6|7410.6|7395.6|7408.4|7393.4|33
1632234900000|2021-09-21 14:35:00|7410.5|7395.5|7410|7395|7410.5|7395.5|7409.9|7394.9|13
1632235200000|2021-09-21 14:40:00|7409.8|7394.8|7409.2|7394.2|7410.1|7395.1|7409.2|7394.2|35
1632235500000|2021-09-21 14:45:00|7409.1|7394.1|7409.3|7394.3|7409.7|7394.7|7408.4|7393.4|38
1632235800000|2021-09-21 14:50:00|7409.5|7394.5|7410|7395|7410.2|7395.2|7409.2|7394.2|26
1632236100000|2021-09-21 14:55:00|7409.9|7394.9|7410.5|7395.5|7411|7396|7409.9|7394.9|18
1632236400000|2021-09-21 15:00:00|7410.6|7395.6|7410.2|7395.2|7410.9|7395.9|7410.1|7395.1|14
1632236700000|2021-09-21 15:05:00|7410.1|7395.1|7409|7394|7410.1|7395.1|7408.5|7393.5|25
1632237000000|2021-09-21 15:10:00|7409.1|7394.1|7408.3|7393.3|7409.1|7394.1|7407.9|7392.9|29
1632237300000|2021-09-21 15:15:00|7408.2|7393.2|7411.1|7396.1|7411.1|7396.1|7408.2|7393.2|28
1632237600000|2021-09-21 15:20:00|7410.8|7395.8|7411.1|7396.1|7411.1|7396.1|7410.5|7395.5|9
1632237900000|2021-09-21 15:25:00|7411|7396|7410.9|7395.9|7411.5|7396.5|7410.7|7395.7|33
1632238200000|2021-09-21 15:30:00|7410.7|7395.7|7410.5|7395.5|7411|7396|7410.2|7395.2|24
1632238500000|2021-09-21 15:35:00|7410.6|7395.6|7410.5|7395.5|7411.3|7396.3|7410.3|7395.3|43
1632238800000|2021-09-21 15:40:00|7410.6|7395.6|7408.4|7393.4|7410.8|7395.8|7408.2|7393.2|22
1632239100000|2021-09-21 15:45:00|7408.3|7393.3|7406.5|7391.5|7408.3|7393.3|7406.3|7391.3|28
1632239400000|2021-09-21 15:50:00|7407|7392|7406.4|7391.4|7407.4|7392.4|7406.4|7391.4|13
1632239700000|2021-09-21 15:55:00|7406.2|7391.2|7412.6|7387.6|7412.6|7392.5|7406.2|7387.3|26
1632240000000|2021-09-21 16:00:00|7412.7|7387.7|7412.8|7387.8|7412.9|7387.9|7412.3|7387.3|26
1632240300000|2021-09-21 16:05:00|7407.8|7392.8|7406.8|7391.8|7407.9|7392.9|7406.8|7391.8|8
1632240600000|2021-09-21 16:10:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|1
1632240900000|2021-09-21 16:15:00|7407|7392|7406.8|7391.8|7407|7392|7406.8|7391.8|3
1632241200000|2021-09-21 16:20:00|7406.9|7391.9|7406.9|7391.9|7406.9|7391.9|7406.8|7391.8|5
1632241500000|2021-09-21 16:25:00|7406.8|7391.8|7406.6|7391.6|7406.8|7391.8|7406.6|7391.6|3
1632241800000|2021-09-21 16:30:00|7406.3|7391.3|7406|7391|7406.3|7391.3|7405.3|7390.3|17
1632242100000|2021-09-21 16:35:00|7406.1|7391.1|7406|7391|7406.1|7391.1|7406|7391|2
1632242400000|2021-09-21 16:40:00|7405.9|7390.9|7405.4|7390.4|7406|7391|7405.3|7390.3|9
1632242700000|2021-09-21 16:45:00|7405.3|7390.3|7405.2|7390.2|7405.4|7390.4|7405|7390|29
1632243000000|2021-09-21 16:50:00|7405.1|7390.1|7405.7|7390.7|7406|7391|7405.1|7390.1|29
1632243300000|2021-09-21 16:55:00|7405.6|7390.6|7409.9|7384.9|7410.1|7390.6|7405|7384.6|28
1632243600000|2021-09-21 17:00:00|7410|7385|7405.1|7390.1|7410.3|7390.6|7405.1|7384.6|69
1632243900000|2021-09-21 17:05:00|7405|7390|7410.7|7385.7|7410.7|7390.2|7404.9|7384.8|76
1632244200000|2021-09-21 17:10:00|7410.6|7385.6|7405.7|7390.7|7410.8|7390.8|7405.6|7385.4|33
1632244500000|2021-09-21 17:15:00|7405.8|7390.8|7405.6|7390.6|7405.8|7390.8|7405.6|7390.6|5
1632244800000|2021-09-21 17:20:00|7405.7|7390.7|7406.3|7391.3|7410.3|7391.3|7405.3|7385.3|23
1632245100000|2021-09-21 17:25:00|7406.4|7391.4|7406.5|7391.5|7406.7|7391.7|7406.3|7391.3|31
1632245400000|2021-09-21 17:30:00|7406.6|7391.6|7408.5|7393.5|7408.8|7393.8|7406.6|7391.6|50
1632245700000|2021-09-21 17:35:00|7408.6|7393.6|7408.6|7393.6|7408.8|7393.8|7408.6|7393.6|13
1632246000000|2021-09-21 17:40:00|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.5|7393.5|12
1632246300000|2021-09-21 17:45:00|7408.7|7393.7|7408.6|7393.6|7408.7|7393.7|7408.6|7393.6|2
1632246600000|2021-09-21 17:50:00|7408.5|7393.5|7407.9|7392.9|7408.5|7393.5|7407.5|7392.5|11
1632246900000|2021-09-21 17:55:00|7407.8|7392.8|7407.6|7392.6|7408|7393|7407.5|7392.5|16
1632247200000|2021-09-21 18:00:00|7407.5|7392.5|7407|7392|7407.5|7392.5|7406.7|7391.7|12
1632247800000|2021-09-21 18:10:00|7412.1|7387.1|7412|7387|7412.1|7387.1|7412|7387|6
1632248100000|2021-09-21 18:15:00|7412.1|7387.1|7412.1|7387.1|7412.2|7387.2|7412.1|7387.1|3
1632248400000|2021-09-21 18:20:00|7412.2|7387.2|7412.2|7387.2|7412.2|7387.2|7412.1|7387.1|3
1632248700000|2021-09-21 18:25:00|7412.1|7387.1|7412.2|7387.2|7412.2|7387.2|7412.1|7387.1|2
1632249000000|2021-09-21 18:30:00|7412.1|7387.1|7411.3|7386.3|7412.1|7387.1|7411.3|7386.3|13
1632249300000|2021-09-21 18:35:00|7411.4|7386.4|7406.6|7391.6|7411.6|7391.6|7406.5|7386.4|5
1632249600000|2021-09-21 18:40:00|7406.7|7391.7|7406.9|7391.9|7406.9|7391.9|7406.6|7391.6|5
1632249900000|2021-09-21 18:45:00|7407|7392|7408.6|7393.6|7408.6|7393.6|7407|7392|13
1632250200000|2021-09-21 18:50:00|7408.5|7393.5|7408.7|7393.7|7408.7|7393.7|7408.5|7393.5|3
1632250500000|2021-09-21 18:55:00|7408.6|7393.6|7408.7|7393.7|7408.7|7393.7|7408.6|7393.6|2
1632250800000|2021-09-21 19:00:00|7408.8|7393.8|7409.4|7394.4|7409.4|7394.4|7408.7|7393.7|6
1632251100000|2021-09-21 19:05:00|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|16
1632251400000|2021-09-21 19:10:00|7409.3|7394.3|7409.3|7394.3|7409.4|7394.4|7409.2|7394.2|16
1632251700000|2021-09-21 19:15:00|7409.2|7394.2|7409.3|7394.3|7409.3|7394.3|7409.2|7394.2|4
1632252300000|2021-09-21 19:25:00|7409.4|7394.4|7409.4|7394.4|7409.6|7394.6|7409.4|7394.4|5
1632252600000|2021-09-21 19:30:00|7409.3|7394.3|7409.4|7394.4|7409.6|7394.6|7409.3|7394.3|8
1632252900000|2021-09-21 19:35:00|7409.5|7394.5|7411.5|7396.5|7411.5|7396.5|7409.3|7394.3|17
1632253200000|2021-09-21 19:40:00|7411.4|7396.4|7411|7396|7411.4|7396.4|7410.9|7395.9|9
1632253500000|2021-09-21 19:45:00|7411.1|7396.1|7411.3|7396.3|7412.5|7397.5|7411|7396|35
1632253800000|2021-09-21 19:50:00|7411.2|7396.2|7410.9|7395.9|7411.2|7396.2|7410.9|7395.9|13
1632254100000|2021-09-21 19:55:00|7410.8|7395.8|7412.6|7387.6|7415.6|7395.9|7409.6|7386.8|55
1632274200000|2021-09-22 01:30:00|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|7406.5|7381.5|1
1632275400000|2021-09-22 01:50:00|7406.1|7381.1|7405.5|7380.5|7406.3|7381.3|7405.5|7380.5|4
1632276000000|2021-09-22 02:00:00|7405.8|7380.8|7405.5|7380.5|7405.8|7380.8|7405.5|7380.5|2
1632276600000|2021-09-22 02:10:00|7405.8|7380.8|7405.6|7380.6|7406.1|7381.1|7405.6|7380.6|6
1632277500000|2021-09-22 02:25:00|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|7405.5|7380.5|1
1632278100000|2021-09-22 02:35:00|7405.7|7380.7|7409.4|7384.4|7410|7385|7405.7|7380.7|29
1632278400000|2021-09-22 02:40:00|7409.3|7384.3|7409.3|7384.3|7410.1|7385.1|7409.3|7384.3|13
1632279300000|2021-09-22 02:55:00|7409.4|7384.4|7409.4|7384.4|7409.4|7384.4|7409|7384|7
1632279600000|2021-09-22 03:00:00|7409.7|7384.7|7408.7|7383.7|7409.7|7384.7|7406.4|7381.4|36
1632279900000|2021-09-22 03:05:00|7408.6|7383.6|7408.6|7383.6|7408.7|7383.7|7408.6|7383.6|3
1632280200000|2021-09-22 03:10:00|7408.5|7383.5|7408.5|7383.5|7408.5|7383.5|7408.5|7383.5|1
1632280800000|2021-09-22 03:20:00|7408.6|7383.6|7408.9|7383.9|7408.9|7383.9|7408.6|7383.6|3
1632281400000|2021-09-22 03:30:00|7409.4|7384.4|7405.5|7380.5|7412.1|7387.1|7405.5|7380.5|77
1632281700000|2021-09-22 03:35:00|7400.6|7385.6|7408|7383|7408|7385.6|7400.6|7379.8|61
1632282000000|2021-09-22 03:40:00|7407.8|7382.8|7409.6|7384.6|7409.6|7388.9|7402.3|7382.3|43
1632282300000|2021-09-22 03:45:00|7409.7|7384.7|7407.9|7382.9|7409.9|7384.9|7407.7|7382.7|33
1632282600000|2021-09-22 03:50:00|7408|7383|7402.2|7387.2|7408|7387.4|7402|7381.6|23
1632282900000|2021-09-22 03:55:00|7402.3|7387.3|7402.7|7387.7|7408.9|7389.2|7402.3|7383.5|27
1632283200000|2021-09-22 04:00:00|7402.8|7387.8|7407.3|7382.3|7407.4|7387.9|7402.2|7382.3|10
1632283500000|2021-09-22 04:05:00|7407.2|7382.2|7402.2|7387.2|7407.2|7387.3|7401.3|7382.2|14
1632283800000|2021-09-22 04:10:00|7402.1|7387.1|7403|7388|7403|7388|7402|7387|8
1632284100000|2021-09-22 04:15:00|7403.2|7388.2|7405.1|7390.1|7405.1|7390.1|7401.7|7386.7|40
1632284400000|2021-09-22 04:20:00|7405.4|7390.4|7406.1|7391.1|7406.1|7391.1|7405.4|7390.4|16
1632284700000|2021-09-22 04:25:00|7405.8|7390.8|7403|7388|7405.8|7390.8|7402.7|7387.7|47
1632285000000|2021-09-22 04:30:00|7402.9|7387.9|7400.5|7385.5|7403.1|7388.1|7400.1|7385.1|91
1632285300000|2021-09-22 04:35:00|7400.2|7385.2|7398.5|7383.5|7400.6|7385.6|7398.3|7383.3|98
1632285600000|2021-09-22 04:40:00|7398.7|7383.7|7401.5|7386.5|7401.6|7386.6|7397.8|7382.8|42
1632285900000|2021-09-22 04:45:00|7401.6|7386.6|7403.8|7388.8|7404.7|7389.7|7401.6|7386.6|47
1632286200000|2021-09-22 04:50:00|7403.7|7388.7|7401.9|7386.9|7408|7388.7|7401.3|7383|95
1632286500000|2021-09-22 04:55:00|7402.3|7387.3|7403.5|7388.5|7404.4|7389.4|7401.9|7386.9|74
1632286800000|2021-09-22 05:00:00|7403.6|7388.6|7405.9|7390.9|7406.4|7391.4|7403.1|7388.1|96
1632287100000|2021-09-22 05:05:00|7405.8|7390.8|7406|7391|7406.3|7391.3|7405.3|7390.3|69
1632287400000|2021-09-22 05:10:00|7406.1|7391.1|7405.4|7390.4|7406.1|7391.1|7404.5|7389.5|70
1632287700000|2021-09-22 05:15:00|7405.5|7390.5|7404.1|7389.1|7405.5|7390.5|7404.1|7389.1|28
1632288000000|2021-09-22 05:20:00|7404|7389|7403.1|7388.1|7404.5|7389.5|7403.1|7388.1|64
1632288300000|2021-09-22 05:25:00|7403.4|7388.4|7408.1|7393.1|7408.1|7393.1|7403.3|7388.3|119
1632288600000|2021-09-22 05:30:00|7408.4|7393.4|7408.9|7393.9|7408.9|7393.9|7407.2|7392.2|93
1632288900000|2021-09-22 05:35:00|7408.8|7393.8|7408.5|7393.5|7409.5|7394.5|7408.4|7393.4|53
1632289200000|2021-09-22 05:40:00|7408.6|7393.6|7408.3|7393.3|7409|7394|7407.6|7392.6|75
1632289500000|2021-09-22 05:45:00|7408.4|7393.4|7409.8|7394.8|7410.9|7395.9|7408.3|7393.3|88
1632289800000|2021-09-22 05:50:00|7409.4|7394.4|7410.1|7395.1|7411.9|7396.9|7409.1|7394.1|72
1632290100000|2021-09-22 05:55:00|7410.2|7395.2|7412.4|7397.4|7413.2|7398.2|7410.2|7395.2|79
1632290400000|2021-09-22 06:00:00|7412.3|7397.3|7412.5|7397.5|7413.9|7398.9|7411|7396|84
1632290700000|2021-09-22 06:05:00|7412.4|7397.4|7410.3|7395.3|7412.8|7397.8|7410.2|7395.2|62
1632291000000|2021-09-22 06:10:00|7410.2|7395.2|7411.4|7396.4|7412|7397|7410.1|7395.1|66
1632291300000|2021-09-22 06:15:00|7411.2|7396.2|7411.6|7396.6|7412.6|7397.6|7411.1|7396.1|77
1632291600000|2021-09-22 06:20:00|7411.7|7396.7|7410.8|7395.8|7411.7|7396.7|7410.5|7395.5|51
1632291900000|2021-09-22 06:25:00|7410.7|7395.7|7411.2|7396.2|7411.2|7396.2|7410.5|7395.5|34
1632292200000|2021-09-22 06:30:00|7411.4|7396.4|7411.3|7396.3|7411.8|7396.8|7410.8|7395.8|47
1632292500000|2021-09-22 06:35:00|7411.4|7396.4|7412.3|7397.3|7412.4|7397.4|7411.4|7396.4|41
1632292800000|2021-09-22 06:40:00|7412.2|7397.2|7412.5|7397.5|7413.2|7398.2|7412.2|7397.2|33
1632293100000|2021-09-22 06:45:00|7412.4|7397.4|7410.6|7395.6|7412.5|7397.5|7410.2|7395.2|52
1632293400000|2021-09-22 06:50:00|7410.3|7395.3|7411.6|7396.6|7412|7397|7410|7395|49
1632293700000|2021-09-22 06:55:00|7411.5|7396.5|7410.5|7395.5|7411.7|7396.7|7410.1|7395.1|38
1632294000000|2021-09-22 07:00:00|7410.8|7395.8|7414.3|7399.3|7414.3|7399.3|7410.7|7395.7|79
1632294300000|2021-09-22 07:05:00|7414.2|7399.2|7412.7|7397.7|7415.2|7400.2|7412.7|7397.7|143
1632294600000|2021-09-22 07:10:00|7412.8|7397.8|7414.5|7399.5|7415|7400|7412.3|7397.3|69
1632294900000|2021-09-22 07:15:00|7414.7|7399.7|7415.7|7400.7|7417.2|7402.2|7414.2|7399.2|124
1632295200000|2021-09-22 07:20:00|7415.8|7400.8|7416.5|7401.5|7417.5|7402.5|7415.4|7400.4|83
1632295500000|2021-09-22 07:25:00|7416.3|7401.3|7413.7|7398.7|7417.1|7402.1|7413.7|7398.7|143
1632295800000|2021-09-22 07:30:00|7413.8|7398.8|7415|7400|7415.3|7400.3|7413.6|7398.6|72
1632296100000|2021-09-22 07:35:00|7414.9|7399.9|7416.1|7401.1|7416.1|7401.1|7414.9|7399.9|52
1632296400000|2021-09-22 07:40:00|7416.5|7401.5|7415.8|7400.8|7417.1|7402.1|7415.5|7400.5|84
1632296700000|2021-09-22 07:45:00|7415.3|7400.3|7416.8|7401.8|7416.8|7401.8|7414.7|7399.7|47
1632297000000|2021-09-22 07:50:00|7416.9|7401.9|7417.3|7402.3|7418|7403|7416.3|7401.3|97
1632297300000|2021-09-22 07:55:00|7417.4|7402.4|7417.4|7402.4|7417.7|7402.7|7416|7401|65
1632297600000|2021-09-22 08:00:00|7417.3|7402.3|7421.3|7406.3|7422|7407|7416.6|7401.6|112
1632297900000|2021-09-22 08:05:00|7421.2|7406.2|7419.9|7404.9|7421.2|7406.2|7418.9|7403.9|41
1632298200000|2021-09-22 08:10:00|7419.8|7404.8|7419.3|7404.3|7421.5|7406.5|7419.3|7404.3|90
1632298500000|2021-09-22 08:15:00|7419.2|7404.2|7419.8|7404.8|7419.8|7404.8|7418.6|7403.6|39
1632298800000|2021-09-22 08:20:00|7419.7|7404.7|7420.1|7405.1|7420.2|7405.2|7419|7404|29
1632299100000|2021-09-22 08:25:00|7420|7405|7421.8|7406.8|7422.1|7407.1|7420|7405|35
1632299400000|2021-09-22 08:30:00|7421.9|7406.9|7422.1|7407.1|7423.5|7408.5|7421.7|7406.7|64
1632299700000|2021-09-22 08:35:00|7422.4|7407.4|7423.1|7408.1|7423.4|7408.4|7422.4|7407.4|30
1632300000000|2021-09-22 08:40:00|7423.2|7408.2|7424|7409|7424.3|7409.3|7423.2|7408.2|61
1632300300000|2021-09-22 08:45:00|7423.7|7408.7|7422|7407|7423.8|7408.8|7421.9|7406.9|52
1632300600000|2021-09-22 08:50:00|7421.9|7406.9|7418.2|7403.2|7421.9|7406.9|7418.2|7403.2|50
1632300900000|2021-09-22 08:55:00|7418|7403|7417.3|7402.3|7418.6|7403.6|7416.6|7401.6|45
1632301200000|2021-09-22 09:00:00|7417.2|7402.2|7416.6|7401.6|7417.4|7402.4|7415.7|7400.7|45
1632301500000|2021-09-22 09:05:00|7416.8|7401.8|7415.9|7400.9|7417.7|7402.7|7415.9|7400.9|47
1632301800000|2021-09-22 09:10:00|7415.8|7400.8|7414.6|7399.6|7415.8|7400.8|7413.6|7398.6|96
1632302100000|2021-09-22 09:15:00|7414.7|7399.7|7414.6|7399.6|7414.7|7399.7|7413.9|7398.9|29
1632302400000|2021-09-22 09:20:00|7414.7|7399.7|7417.6|7402.6|7417.8|7402.8|7414.6|7399.6|66
1632302700000|2021-09-22 09:25:00|7417.2|7402.2|7418.4|7403.4|7418.7|7403.7|7416.7|7401.7|56
1632303000000|2021-09-22 09:30:00|7418.5|7403.5|7415.6|7400.6|7418.7|7403.7|7415.5|7400.5|57
1632303300000|2021-09-22 09:35:00|7415.7|7400.7|7416.6|7401.6|7416.7|7401.7|7415.7|7400.7|14
1632303600000|2021-09-22 09:40:00|7416.7|7401.7|7417.2|7402.2|7417.5|7402.5|7416.7|7401.7|30
1632303900000|2021-09-22 09:45:00|7417.5|7402.5|7416.1|7401.1|7417.5|7402.5|7415.7|7400.7|43
1632304200000|2021-09-22 09:50:00|7415.9|7400.9|7417.3|7402.3|7417.9|7402.9|7415.8|7400.8|58
1632304500000|2021-09-22 09:55:00|7417.4|7402.4|7419|7404|7419|7404|7417.2|7402.2|59
1632304800000|2021-09-22 10:00:00|7419.2|7404.2|7418.4|7403.4|7419.7|7404.7|7418.4|7403.4|36
1632305100000|2021-09-22 10:05:00|7418.3|7403.3|7419.1|7404.1|7419.1|7404.1|7418.3|7403.3|5
1632305400000|2021-09-22 10:10:00|7419.2|7404.2|7419.3|7404.3|7419.9|7404.9|7419.2|7404.2|23
1632305700000|2021-09-22 10:15:00|7419.4|7404.4|7419.7|7404.7|7420.2|7405.2|7419|7404|41
1632306000000|2021-09-22 10:20:00|7419.8|7404.8|7419.5|7404.5|7420|7405|7419.4|7404.4|41
1632306300000|2021-09-22 10:25:00|7419.6|7404.6|7422.1|7407.1|7422.4|7407.4|7419.4|7404.4|36
1632306600000|2021-09-22 10:30:00|7422.2|7407.2|7422.3|7407.3|7424.2|7409.2|7422.2|7407.2|64
1632306900000|2021-09-22 10:35:00|7422.1|7407.1|7421.1|7406.1|7422.3|7407.3|7421.1|7406.1|23
1632307200000|2021-09-22 10:40:00|7421|7406|7422.1|7407.1|7422.1|7407.1|7420.3|7405.3|32
1632307500000|2021-09-22 10:45:00|7422|7407|7421.9|7406.9|7422.4|7407.4|7421.4|7406.4|45
1632307800000|2021-09-22 10:50:00|7421.8|7406.8|7421.4|7406.4|7422.2|7407.2|7421.4|7406.4|36
1632308100000|2021-09-22 10:55:00|7421.5|7406.5|7420.6|7405.6|7421.6|7406.6|7420.5|7405.5|32
1632308400000|2021-09-22 11:00:00|7420.5|7405.5|7420.8|7405.8|7420.8|7405.8|7420.5|7405.5|21
1632308700000|2021-09-22 11:05:00|7420.7|7405.7|7420.7|7405.7|7421|7406|7420.6|7405.6|17
1632309000000|2021-09-22 11:10:00|7420.6|7405.6|7420.7|7405.7|7421|7406|7420.6|7405.6|15
1632309300000|2021-09-22 11:15:00|7420|7405|7419.6|7404.6|7420.4|7405.4|7419.6|7404.6|8
1632309600000|2021-09-22 11:20:00|7424.5|7399.5|7418.9|7403.9|7424.6|7404.2|7418.5|7398.9|62
1632309900000|2021-09-22 11:25:00|7419|7404|7424.2|7399.2|7424.3|7404.7|7418.9|7399.2|30
1632310200000|2021-09-22 11:30:00|7424.1|7399.1|7424.3|7399.3|7424.3|7399.3|7424.1|7399.1|5
1632310500000|2021-09-22 11:35:00|7424.2|7399.2|7419|7404|7424.2|7404|7419|7398.8|3
1632311400000|2021-09-22 11:50:00|7419.1|7404.1|7419|7404|7419.1|7404.1|7418.6|7403.6|18
1632311700000|2021-09-22 11:55:00|7419.3|7404.3|7419.9|7404.9|7419.9|7404.9|7419.3|7404.3|17
1632312000000|2021-09-22 12:00:00|7419.6|7404.6|7418.3|7403.3|7419.9|7404.9|7418.3|7403.3|21
1632312300000|2021-09-22 12:05:00|7418.4|7403.4|7418.3|7403.3|7418.4|7403.4|7418.3|7403.3|2
1632312600000|2021-09-22 12:10:00|7418.2|7403.2|7417.5|7402.5|7418.2|7403.2|7417.4|7402.4|12
1632312900000|2021-09-22 12:15:00|7417.4|7402.4|7417.8|7402.8|7417.9|7402.9|7417.4|7402.4|7
1632313200000|2021-09-22 12:20:00|7418.2|7403.2|7419.4|7404.4|7419.8|7404.8|7418.2|7403.2|14
1632313500000|2021-09-22 12:25:00|7419.3|7404.3|7423.9|7398.9|7424.2|7404.3|7419.3|7398.8|23
1632313800000|2021-09-22 12:30:00|7423.8|7398.8|7424.3|7399.3|7424.3|7404.4|7419.3|7398.8|18
1632314100000|2021-09-22 12:35:00|7424.2|7399.2|7419.6|7404.6|7424.4|7404.8|7419.1|7399.2|9
1632314400000|2021-09-22 12:40:00|7419.4|7404.4|7423.9|7398.9|7424.3|7404.4|7419.3|7398.8|29
1632314700000|2021-09-22 12:45:00|7424.2|7399.2|7419.2|7404.2|7424.5|7404.3|7419|7399.2|62
1632315000000|2021-09-22 12:50:00|7419.1|7404.1|7424.5|7399.5|7424.5|7404.8|7419.1|7399.1|47
1632315300000|2021-09-22 12:55:00|7424.4|7399.4|7424.4|7399.4|7424.6|7404.8|7419.8|7399.2|23
1632315600000|2021-09-22 13:00:00|7424.5|7399.5|7419.1|7404.1|7424.8|7404.9|7419.1|7399.4|34
1632315900000|2021-09-22 13:05:00|7419.2|7404.2|7419.8|7404.8|7419.8|7404.8|7418.7|7403.7|35
1632316200000|2021-09-22 13:10:00|7420.1|7405.1|7421.3|7406.3|7421.3|7406.3|7420.1|7405.1|29
1632316500000|2021-09-22 13:15:00|7421.4|7406.4|7421.1|7406.1|7421.4|7406.4|7420.3|7405.3|15
1632316800000|2021-09-22 13:20:00|7421|7406|7426.6|7401.6|7426.6|7406.6|7421|7401.3|11
1632317100000|2021-09-22 13:25:00|7426.8|7401.8|7421.4|7406.4|7426.8|7406.6|7421.3|7401.8|11
1632317400000|2021-09-22 13:30:00|7421.5|7406.5|7421.1|7406.1|7421.6|7406.6|7420.8|7405.8|39
1632317700000|2021-09-22 13:35:00|7421.2|7406.2|7421.1|7406.1|7421.2|7406.2|7420.8|7405.8|23
1632318000000|2021-09-22 13:40:00|7421|7406|7420.5|7405.5|7421.1|7406.1|7420.4|7405.4|38
1632318300000|2021-09-22 13:45:00|7420.4|7405.4|7420.5|7405.5|7420.6|7405.6|7420.3|7405.3|18
1632318600000|2021-09-22 13:50:00|7420.4|7405.4|7420.2|7405.2|7420.6|7405.6|7419.8|7404.8|30
1632318900000|2021-09-22 13:55:00|7420.3|7405.3|7419.1|7404.1|7420.3|7405.3|7418.9|7403.9|39
1632319200000|2021-09-22 14:00:00|7418.9|7403.9|7418.8|7403.8|7419.3|7404.3|7418.5|7403.5|26
1632319500000|2021-09-22 14:05:00|7418.6|7403.6|7418.6|7403.6|7418.8|7403.8|7418.4|7403.4|28
1632319800000|2021-09-22 14:10:00|7418.5|7403.5|7417.5|7402.5|7418.8|7403.8|7417.4|7402.4|45
1632320100000|2021-09-22 14:15:00|7417.6|7402.6|7414.5|7399.5|7417.6|7402.6|7413.9|7398.9|39
1632320400000|2021-09-22 14:20:00|7414.8|7399.8|7415.4|7400.4|7420.2|7400.6|7414.8|7394.7|52
1632320700000|2021-09-22 14:25:00|7415.5|7400.5|7414.9|7399.9|7415.9|7400.9|7414.2|7399.2|89
1632321000000|2021-09-22 14:30:00|7414.7|7399.7|7414.3|7399.3|7414.8|7399.8|7413.8|7398.8|38
1632321300000|2021-09-22 14:35:00|7414.2|7399.2|7413.2|7398.2|7414.2|7399.2|7412.5|7397.5|34
1632321600000|2021-09-22 14:40:00|7413.3|7398.3|7413.9|7398.9|7414.2|7399.2|7413.2|7398.2|24
1632321900000|2021-09-22 14:45:00|7413.8|7398.8|7413.9|7398.9|7414|7399|7413.6|7398.6|11
1632322200000|2021-09-22 14:50:00|7414|7399|7413.8|7398.8|7414|7399|7413.6|7398.6|14
1632322500000|2021-09-22 14:55:00|7413.9|7398.9|7413.1|7398.1|7414.2|7399.2|7413.1|7398.1|15
1632322800000|2021-09-22 15:00:00|7413|7398|7413|7398|7413.4|7398.4|7412.9|7397.9|15
1632323100000|2021-09-22 15:05:00|7412.9|7397.9|7412.6|7397.6|7412.9|7397.9|7412.4|7397.4|20
1632323400000|2021-09-22 15:10:00|7412.5|7397.5|7419.6|7394.6|7420.4|7400|7412.5|7394.6|30
1632323700000|2021-09-22 15:15:00|7419.5|7394.5|7418.8|7393.8|7419.5|7399|7413.8|7393.7|29
1632324000000|2021-09-22 15:20:00|7418.7|7393.7|7413.3|7398.3|7419|7398.9|7413.3|7393.5|35
1632324300000|2021-09-22 15:25:00|7413.1|7398.1|7413.4|7398.4|7417.9|7398.5|7413|7392.8|20
1632324600000|2021-09-22 15:30:00|7413.3|7398.3|7413.8|7398.8|7414.1|7399.1|7413.1|7398.1|23
1632324900000|2021-09-22 15:35:00|7413.7|7398.7|7413.8|7398.8|7413.8|7398.8|7413.7|7398.7|2
1632325200000|2021-09-22 15:40:00|7413.7|7398.7|7413.5|7398.5|7414.1|7399.1|7413.4|7398.4|29
1632325500000|2021-09-22 15:45:00|7413.7|7398.7|7412.3|7397.3|7414|7399|7412.2|7397.2|23
1632325800000|2021-09-22 15:50:00|7411.9|7396.9|7411|7396|7411.9|7396.9|7410.2|7395.2|53
1632326100000|2021-09-22 15:55:00|7410.9|7395.9|7411.4|7396.4|7411.4|7396.4|7410.4|7395.4|18
1632326400000|2021-09-22 16:00:00|7411.5|7396.5|7411.1|7396.1|7416.4|7396.8|7411|7391.2|42
1632326700000|2021-09-22 16:05:00|7411.2|7396.2|7411.4|7396.4|7411.5|7396.5|7411.1|7396.1|16
1632327000000|2021-09-22 16:10:00|7411.2|7396.2|7412.6|7397.6|7412.6|7397.6|7411.1|7396.1|19
1632327300000|2021-09-22 16:15:00|7412.4|7397.4|7412.4|7397.4|7412.5|7397.5|7412.2|7397.2|12
1632327600000|2021-09-22 16:20:00|7412.5|7397.5|7412.2|7397.2|7412.6|7397.6|7412.1|7397.1|19
1632327900000|2021-09-22 16:25:00|7412.4|7397.4|7411.9|7396.9|7412.6|7397.6|7411.9|7396.9|6
1632328200000|2021-09-22 16:30:00|7411.8|7396.8|7411.9|7396.9|7412|7397|7411.8|7396.8|3
1632328500000|2021-09-22 16:35:00|7412|7397|7412.8|7397.8|7412.8|7397.8|7412|7397|8
1632328800000|2021-09-22 16:40:00|7412.5|7397.5|7419.5|7394.5|7419.5|7398.5|7412.5|7393.3|17
1632329100000|2021-09-22 16:45:00|7419.6|7394.6|7419.8|7394.8|7420.1|7395.1|7419.2|7394.2|23
1632329400000|2021-09-22 16:50:00|7420|7395|7420.7|7395.7|7420.9|7395.9|7420|7395|10
1632329700000|2021-09-22 16:55:00|7420.5|7395.5|7420.8|7395.8|7420.8|7395.8|7420.4|7395.4|15
1632330000000|2021-09-22 17:00:00|7420.9|7395.9|7416|7401|7421|7401.2|7416|7395.9|4
1632330300000|2021-09-22 17:05:00|7416.1|7401.1|7421|7396|7421|7401.1|7415.7|7395.8|9
1632330600000|2021-09-22 17:10:00|7420.8|7395.8|7421.1|7396.1|7421.1|7396.1|7420.8|7395.8|6
1632330900000|2021-09-22 17:15:00|7421|7396|7420.9|7395.9|7421.1|7396.1|7420.8|7395.8|16
1632331200000|2021-09-22 17:20:00|7421|7396|7420.9|7395.9|7421|7396|7420.9|7395.9|2
1632331500000|2021-09-22 17:25:00|7421|7396|7420.8|7395.8|7421|7396|7420.6|7395.6|16
1632331800000|2021-09-22 17:30:00|7420.7|7395.7|7420.7|7395.7|7420.9|7395.9|7420.5|7395.5|10
1632332100000|2021-09-22 17:35:00|7420.8|7395.8|7420.8|7395.8|7420.8|7395.8|7420.7|7395.7|5
1632332400000|2021-09-22 17:40:00|7420.6|7395.6|7421|7396|7421.3|7396.3|7419.8|7394.8|17
1632332700000|2021-09-22 17:45:00|7421.1|7396.1|7420.8|7395.8|7421.5|7396.5|7420.6|7395.6|22
1632333000000|2021-09-22 17:50:00|7420.9|7395.9|7420.7|7395.7|7421|7396|7420.4|7395.4|33
1632333300000|2021-09-22 17:55:00|7420.9|7395.9|7420.6|7395.6|7421|7396|7420.4|7395.4|17
1632333600000|2021-09-22 18:00:00|7421.6|7396.6|7421.1|7396.1|7424.7|7399.7|7421.1|7396.1|53
1632333900000|2021-09-22 18:05:00|7421.2|7396.2|7414|7389|7421.2|7396.2|7411|7386|22
1632334200000|2021-09-22 18:10:00|7412.2|7387.2|7411.4|7386.4|7414|7392.4|7407.4|7386.4|29
1632334500000|2021-09-22 18:15:00|7406.3|7391.3|7407.2|7382.2|7411.4|7391.3|7402.3|7382|83
1632334800000|2021-09-22 18:20:00|7408.5|7383.5|7408.3|7383.3|7409.9|7390.4|7403|7383.3|60
1632335100000|2021-09-22 18:25:00|7408.2|7383.2|7407.1|7382.1|7408.2|7383.2|7407.1|7382.1|17
1632335400000|2021-09-22 18:30:00|7407|7382|7406.4|7381.4|7407.2|7382.2|7406.4|7381.4|12
1632335700000|2021-09-22 18:35:00|7406.3|7381.3|7411.3|7386.3|7411.3|7391.8|7400.4|7378.4|54
1632336000000|2021-09-22 18:40:00|7411.2|7386.2|7416.3|7391.3|7416.3|7394|7409|7386.2|47
1632336300000|2021-09-22 18:45:00|7416|7391|7421|7396|7421|7397.1|7412.1|7390.9|32
1632336600000|2021-09-22 18:50:00|7421.2|7396.2|7421.6|7396.6|7423.8|7398.8|7421.2|7396.2|17
1632336900000|2021-09-22 18:55:00|7421.2|7396.2|7421.1|7396.1|7421.2|7396.2|7421|7396|5
1632337200000|2021-09-22 19:00:00|7421|7396|7424.3|7399.3|7424.4|7399.4|7421|7396|17
1632337500000|2021-09-22 19:05:00|7424.2|7399.2|7418.2|7393.2|7424.2|7400.7|7415.6|7392.9|25
1632337800000|2021-09-22 19:10:00|7418|7393|7418.7|7393.7|7419.1|7394.1|7418|7393|10
1632338100000|2021-09-22 19:15:00|7419|7394|7418.6|7393.6|7419.5|7394.5|7418.6|7393.6|5
1632338400000|2021-09-22 19:20:00|7416.7|7391.7|7414.6|7389.6|7417.4|7392.4|7413.7|7388.7|40
1632338700000|2021-09-22 19:25:00|7414.7|7389.7|7415|7390|7415|7390|7414.6|7389.6|6
1632339000000|2021-09-22 19:30:00|7415.1|7390.1|7417|7392|7417.2|7392.2|7415.1|7390.1|12
1632339300000|2021-09-22 19:35:00|7417.3|7392.3|7422.1|7397.1|7422.5|7397.5|7417.3|7392.3|22
1632339600000|2021-09-22 19:40:00|7422|7397|7421.7|7396.7|7422.1|7397.1|7421.6|7396.6|14
1632339900000|2021-09-22 19:45:00|7422|7397|7422|7397|7422|7397|7422|7397|1
1632340200000|2021-09-22 19:50:00|7421.9|7396.9|7421.9|7396.9|7421.9|7396.9|7421.9|7396.9|1
1632340500000|2021-09-22 19:55:00|7421|7396|7421.6|7396.6|7422.1|7397.1|7420.6|7395.6|18
1632360600000|2021-09-23 01:30:00|7427.7|7402.7|7428.2|7403.2|7428.2|7403.2|7427.7|7402.7|7
1632360900000|2021-09-23 01:35:00|7428.3|7403.3|7423.2|7398.2|7428.3|7403.3|7423.2|7398.2|31
1632361200000|2021-09-23 01:40:00|7423.3|7398.3|7427.3|7402.3|7427.3|7402.3|7423.3|7398.3|28
1632361500000|2021-09-23 01:45:00|7427.2|7402.2|7427.5|7402.5|7427.5|7402.5|7424.5|7399.5|26
1632361800000|2021-09-23 01:50:00|7427.4|7402.4|7427.5|7402.5|7427.5|7402.5|7427.3|7402.3|14
1632362400000|2021-09-23 02:00:00|7426.9|7401.9|7427|7402|7427|7402|7425.7|7400.7|21
1632362700000|2021-09-23 02:05:00|7427.1|7402.1|7431.1|7406.1|7431.2|7406.2|7427.1|7402.1|17
1632363000000|2021-09-23 02:10:00|7431|7406|7430.9|7405.9|7431.1|7406.1|7425.8|7400.8|40
1632363300000|2021-09-23 02:15:00|7430.7|7405.7|7430.8|7405.8|7430.9|7405.9|7428.1|7403.1|40
1632363600000|2021-09-23 02:20:00|7430.7|7405.7|7430.6|7405.6|7430.8|7405.8|7430.6|7405.6|6
1632363900000|2021-09-23 02:25:00|7430.5|7405.5|7430.4|7405.4|7430.5|7405.5|7430.4|7405.4|2
1632365400000|2021-09-23 02:50:00|7430.3|7405.3|7430.4|7405.4|7430.4|7405.4|7430.3|7405.3|2
1632366000000|2021-09-23 03:00:00|7430|7405|7425.6|7400.6|7430|7405|7425.5|7400.5|12
1632366300000|2021-09-23 03:05:00|7425.9|7400.9|7426.4|7401.4|7426.5|7401.5|7425.9|7400.9|7
1632367200000|2021-09-23 03:20:00|7426.3|7401.3|7426.3|7401.3|7426.3|7401.3|7426.3|7401.3|1
1632367500000|2021-09-23 03:25:00|7426.2|7401.2|7427.4|7402.4|7427.8|7402.8|7426.2|7401.2|21
1632367800000|2021-09-23 03:30:00|7427.5|7402.5|7423.7|7398.7|7427.8|7402.8|7423.6|7398.6|48
1632368100000|2021-09-23 03:35:00|7418.4|7403.4|7419.4|7404.4|7424.5|7404.6|7418.4|7398.7|36
1632368400000|2021-09-23 03:40:00|7419.3|7404.3|7417.2|7402.2|7419.3|7404.3|7417.2|7402.2|39
1632368700000|2021-09-23 03:45:00|7417|7402|7420.9|7395.9|7421.1|7402|7415.7|7395.6|40
1632369000000|2021-09-23 03:50:00|7421|7396|7413.4|7398.4|7421|7400.6|7413.3|7393.8|38
1632369300000|2021-09-23 03:55:00|7413.5|7398.5|7412.6|7397.6|7414|7399|7412.5|7397.5|20
1632369600000|2021-09-23 04:00:00|7412.4|7397.4|7414.6|7389.6|7414.8|7397.7|7409.5|7387.9|92
1632369900000|2021-09-23 04:05:00|7414.7|7389.7|7406.5|7391.5|7415.8|7394.1|7405.8|7383.8|88
1632370200000|2021-09-23 04:10:00|7406.6|7391.6|7409.3|7394.3|7410.9|7395.9|7406.5|7391.5|55
1632370500000|2021-09-23 04:15:00|7409.4|7394.4|7410.3|7395.3|7412.5|7397.5|7409.4|7394.4|73
1632370800000|2021-09-23 04:20:00|7410.2|7395.2|7413.5|7388.5|7415|7395.2|7408.2|7388.5|56
1632371100000|2021-09-23 04:25:00|7413.6|7388.6|7414.8|7389.8|7414.8|7394.2|7407.9|7388.5|41
1632371400000|2021-09-23 04:30:00|7414.7|7389.7|7409.5|7394.5|7414.7|7395.2|7408.3|7389.1|155
1632371700000|2021-09-23 04:35:00|7409.6|7394.6|7409.6|7394.6|7409.6|7394.6|7408.3|7393.3|89
1632372000000|2021-09-23 04:40:00|7409.4|7394.4|7412.9|7397.9|7413.1|7398.1|7409.4|7394.4|94
1632372300000|2021-09-23 04:45:00|7412.6|7397.6|7410.3|7395.3|7412.6|7397.6|7410.2|7395.2|123
1632372600000|2021-09-23 04:50:00|7410.4|7395.4|7412.6|7397.6|7413.2|7398.2|7410.2|7395.2|62
1632372900000|2021-09-23 04:55:00|7412.4|7397.4|7412.7|7397.7|7412.7|7397.7|7412.1|7397.1|63
1632373200000|2021-09-23 05:00:00|7412.6|7397.6|7411.7|7396.7|7413.3|7398.3|7411.7|7396.7|71
1632373500000|2021-09-23 05:05:00|7411.8|7396.8|7408.6|7393.6|7412.5|7397.5|7408.5|7393.5|85
1632373800000|2021-09-23 05:10:00|7408.7|7393.7|7407.1|7392.1|7409.4|7394.4|7407.1|7392.1|75
1632374100000|2021-09-23 05:15:00|7407.2|7392.2|7408.4|7393.4|7408.8|7393.8|7407.1|7392.1|61
1632374400000|2021-09-23 05:20:00|7408.5|7393.5|7411|7396|7411|7396|7408.5|7393.5|81
1632374700000|2021-09-23 05:25:00|7410.8|7395.8|7409.5|7394.5|7411.2|7396.2|7409.1|7394.1|90
1632375000000|2021-09-23 05:30:00|7409.4|7394.4|7408.5|7393.5|7409.5|7394.5|7408.3|7393.3|69
1632375300000|2021-09-23 05:35:00|7408.6|7393.6|7403.1|7388.1|7408.6|7393.6|7403.1|7388.1|70
1632375600000|2021-09-23 05:40:00|7403|7388|7402.1|7387.1|7404.7|7389.7|7401.3|7386.3|191
1632375900000|2021-09-23 05:45:00|7402|7387|7399.6|7384.6|7402|7387|7398.6|7383.6|140
1632376200000|2021-09-23 05:50:00|7399.8|7384.8|7400.4|7385.4|7401.1|7386.1|7399.6|7384.6|73
1632376500000|2021-09-23 05:55:00|7400.5|7385.5|7402.7|7387.7|7402.7|7387.7|7400.5|7385.5|81
1632376800000|2021-09-23 06:00:00|7402.6|7387.6|7404.8|7389.8|7405.2|7390.2|7401.8|7386.8|123
1632377100000|2021-09-23 06:05:00|7404.9|7389.9|7407.1|7392.1|7407.9|7392.9|7404.8|7389.8|119
1632377400000|2021-09-23 06:10:00|7407|7392|7406.5|7391.5|7407.3|7392.3|7405.8|7390.8|120
1632377700000|2021-09-23 06:15:00|7406.4|7391.4|7405.1|7390.1|7406.6|7391.6|7405.1|7390.1|93
1632378000000|2021-09-23 06:20:00|7405|7390|7406.5|7391.5|7407|7392|7404.6|7389.6|73
1632378300000|2021-09-23 06:25:00|7406.6|7391.6|7405.7|7390.7|7406.6|7391.6|7405.2|7390.2|60
1632378600000|2021-09-23 06:30:00|7405.9|7390.9|7404|7389|7406.1|7391.1|7403.9|7388.9|97
1632378900000|2021-09-23 06:35:00|7403.9|7388.9|7400.3|7385.3|7404.5|7389.5|7400.3|7385.3|128
1632379200000|2021-09-23 06:40:00|7400.4|7385.4|7401.8|7386.8|7401.8|7386.8|7400.3|7385.3|94
1632379500000|2021-09-23 06:45:00|7401.7|7386.7|7403.8|7388.8|7403.9|7388.9|7401.6|7386.6|62
1632379800000|2021-09-23 06:50:00|7403.9|7388.9|7404|7389|7405.3|7390.3|7403.6|7388.6|57
1632380100000|2021-09-23 06:55:00|7404.1|7389.1|7404.3|7389.3|7404.4|7389.4|7403.2|7388.2|50
1632380400000|2021-09-23 07:00:00|7404.4|7389.4|7402.6|7387.6|7404.6|7389.6|7401.6|7386.6|97
1632380700000|2021-09-23 07:05:00|7402.5|7387.5|7401|7386|7402.9|7387.9|7400.5|7385.5|78
1632381000000|2021-09-23 07:10:00|7400.9|7385.9|7402.1|7387.1|7402.2|7387.2|7400.3|7385.3|95
1632381300000|2021-09-23 07:15:00|7402.4|7387.4|7403.9|7388.9|7404.5|7389.5|7402.1|7387.1|94
1632381600000|2021-09-23 07:20:00|7404|7389|7403.5|7388.5|7406.4|7391.4|7403.4|7388.4|113
1632381900000|2021-09-23 07:25:00|7403.4|7388.4|7405.2|7390.2|7405.9|7390.9|7403.4|7388.4|55
1632382200000|2021-09-23 07:30:00|7405.7|7390.7|7406|7391|7407.1|7392.1|7405|7390|147
1632382500000|2021-09-23 07:35:00|7405.7|7390.7|7403.8|7388.8|7405.7|7390.7|7403.8|7388.8|105
1632382800000|2021-09-23 07:40:00|7403.7|7388.7|7403.4|7388.4|7404.4|7389.4|7403.1|7388.1|65
1632383100000|2021-09-23 07:45:00|7403.3|7388.3|7403.5|7388.5|7404|7389|7403.3|7388.3|37
1632383400000|2021-09-23 07:50:00|7403.4|7388.4|7404.4|7389.4|7404.4|7389.4|7403.3|7388.3|63
1632383700000|2021-09-23 07:55:00|7404.3|7389.3|7402.3|7387.3|7404.4|7389.4|7402.1|7387.1|72
1632384000000|2021-09-23 08:00:00|7402.2|7387.2|7403|7388|7403.5|7388.5|7401|7386|72
1632384300000|2021-09-23 08:05:00|7402.9|7387.9|7402.1|7387.1|7403.3|7388.3|7402|7387|73
1632384600000|2021-09-23 08:10:00|7402.2|7387.2|7401.2|7386.2|7402.2|7387.2|7400.6|7385.6|75
1632384900000|2021-09-23 08:15:00|7401.1|7386.1|7402.7|7387.7|7403.7|7388.7|7400|7385|78
1632385200000|2021-09-23 08:20:00|7402.9|7387.9|7403.2|7388.2|7403.3|7388.3|7401.9|7386.9|68
1632385500000|2021-09-23 08:25:00|7403.3|7388.3|7398.1|7383.1|7403.3|7388.3|7396.9|7381.9|89
1632385800000|2021-09-23 08:30:00|7398|7383|7396|7381|7399.3|7383.7|7394.3|7374.1|215
1632386100000|2021-09-23 08:35:00|7395.9|7380.9|7395.6|7380.6|7396.6|7381.6|7394.8|7379.8|101
1632386400000|2021-09-23 08:40:00|7395.5|7380.5|7393.4|7378.4|7395.8|7380.8|7392.7|7377.7|111
1632386700000|2021-09-23 08:45:00|7393.3|7378.3|7394.7|7379.7|7394.7|7379.7|7393|7378|75
1632387000000|2021-09-23 08:50:00|7394.8|7379.8|7396.8|7381.8|7396.8|7381.8|7394.8|7379.8|55
1632387300000|2021-09-23 08:55:00|7396.7|7381.7|7396|7381|7397.3|7382.3|7395.5|7380.5|69
1632387600000|2021-09-23 09:00:00|7396.1|7381.1|7393.9|7378.9|7396.1|7381.1|7393.7|7378.7|95
1632387900000|2021-09-23 09:05:00|7393.8|7378.8|7391.5|7376.5|7395.1|7380.1|7391.5|7376.5|94
1632388200000|2021-09-23 09:10:00|7391.4|7376.4|7392.7|7377.7|7393.5|7378.5|7390.5|7375.5|105
1632388500000|2021-09-23 09:15:00|7392.6|7377.6|7391.1|7376.1|7393|7378|7390.9|7375.9|75
1632388800000|2021-09-23 09:20:00|7391.2|7376.2|7393.2|7378.2|7393.2|7378.2|7390.7|7375.7|77
1632389100000|2021-09-23 09:25:00|7393.1|7378.1|7394.3|7379.3|7394.8|7379.8|7392|7377|71
1632389400000|2021-09-23 09:30:00|7394.2|7379.2|7392.5|7377.5|7394.4|7379.4|7392.5|7377.5|88
1632389700000|2021-09-23 09:35:00|7392.7|7377.7|7392.8|7377.8|7393.2|7378.2|7391.9|7376.9|53
1632390000000|2021-09-23 09:40:00|7392.7|7377.7|7392.3|7377.3|7392.8|7377.8|7392|7377|36
1632390300000|2021-09-23 09:45:00|7392.2|7377.2|7394.1|7379.1|7394.1|7379.1|7391.8|7376.8|46
1632390600000|2021-09-23 09:50:00|7394|7379|7394.4|7379.4|7394.4|7379.4|7393.3|7378.3|59
1632390900000|2021-09-23 09:55:00|7394.5|7379.5|7394.2|7379.2|7394.8|7379.8|7393.6|7378.6|79
1632391200000|2021-09-23 10:00:00|7394.1|7379.1|7394.7|7379.7|7394.9|7379.9|7393.9|7378.9|72
1632391500000|2021-09-23 10:05:00|7394.4|7379.4|7395.6|7380.6|7395.6|7380.6|7394.2|7379.2|54
1632391800000|2021-09-23 10:10:00|7395.4|7380.4|7401.1|7386.1|7404.6|7389.6|7395.3|7377.9|183
1632392100000|2021-09-23 10:15:00|7401.2|7386.2|7403.2|7388.2|7411.6|7391.3|7401.1|7381.6|121
1632392400000|2021-09-23 10:20:00|7403.6|7388.6|7402.8|7387.8|7409|7388.6|7401.6|7382.7|74
1632392700000|2021-09-23 10:25:00|7402.9|7387.9|7401.4|7386.4|7407.9|7388.3|7401.4|7382.7|67
1632393000000|2021-09-23 10:30:00|7406.3|7381.3|7401.7|7386.7|7408|7388|7401|7381.2|78
1632393300000|2021-09-23 10:35:00|7401.6|7386.6|7400|7385|7406.5|7387.3|7399.7|7381.2|92
1632393600000|2021-09-23 10:40:00|7399.4|7384.4|7398.4|7383.4|7399.4|7384.4|7397.9|7382.9|81
1632393900000|2021-09-23 10:45:00|7398.3|7383.3|7401.5|7386.5|7402.1|7387.1|7398.3|7383.3|138
1632394200000|2021-09-23 10:50:00|7401.4|7386.4|7401.7|7386.7|7402|7387|7400.1|7385.1|69
1632394500000|2021-09-23 10:55:00|7401.6|7386.6|7401.9|7386.9|7402.4|7387.4|7401.5|7386.5|41
1632394800000|2021-09-23 11:00:00|7401.8|7386.8|7403.6|7388.6|7403.8|7388.8|7401.1|7386.1|132
1632395100000|2021-09-23 11:05:00|7403.7|7388.7|7400.9|7385.9|7408.1|7388.9|7400.9|7382.8|95
1632395400000|2021-09-23 11:10:00|7400.4|7385.4|7407.6|7382.6|7407.6|7387.7|7400|7382.3|41
1632395700000|2021-09-23 11:15:00|7407.5|7382.5|7402.6|7387.6|7407.5|7387.6|7402.1|7382.1|25
1632396000000|2021-09-23 11:20:00|7402.7|7387.7|7402.5|7387.5|7403.8|7388.8|7401.8|7386.8|55
1632396300000|2021-09-23 11:25:00|7402.6|7387.6|7403|7388|7403.4|7388.4|7402.6|7387.6|50
1632396600000|2021-09-23 11:30:00|7403.1|7388.1|7401.6|7386.6|7403.1|7388.1|7401.4|7386.4|11
1632396900000|2021-09-23 11:35:00|7401.7|7386.7|7401.3|7386.3|7405.6|7386.8|7400.2|7379.4|22
1632397200000|2021-09-23 11:40:00|7401|7386|7401.8|7386.8|7407.8|7387.7|7401|7382.6|15
1632397500000|2021-09-23 11:45:00|7401.7|7386.7|7401.8|7386.8|7401.8|7386.8|7401.6|7386.6|6
1632397800000|2021-09-23 11:50:00|7401.7|7386.7|7402.1|7387.1|7402.1|7387.1|7401.4|7386.4|9
1632398100000|2021-09-23 11:55:00|7402|7387|7405.8|7380.8|7406.7|7387|7400.5|7380.7|28
1632398400000|2021-09-23 12:00:00|7405.7|7380.7|7401.7|7386.7|7405.8|7386.7|7400.7|7380.7|37
1632398700000|2021-09-23 12:05:00|7401.5|7386.5|7403|7388|7403.4|7388.4|7401.5|7386.5|33
1632399000000|2021-09-23 12:10:00|7402.9|7387.9|7403.8|7388.8|7407.9|7388.9|7402|7382.8|22
1632399300000|2021-09-23 12:15:00|7403.7|7388.7|7403.2|7388.2|7403.7|7388.7|7403.2|7388.2|25
1632399600000|2021-09-23 12:20:00|7403.4|7388.4|7404|7389|7404.4|7389.4|7403.3|7388.3|16
1632399900000|2021-09-23 12:25:00|7404.1|7389.1|7403.6|7388.6|7408.2|7390|7403.3|7383.2|36
1632400200000|2021-09-23 12:30:00|7403.5|7388.5|7403.1|7388.1|7403.7|7388.7|7402.9|7387.9|32
1632400500000|2021-09-23 12:35:00|7403|7388|7400|7385|7403.1|7388.1|7399.7|7384.7|22
1632400800000|2021-09-23 12:40:00|7400.1|7385.1|7404.8|7379.8|7405.1|7385.2|7399.9|7379.7|39
1632401100000|2021-09-23 12:45:00|7404.9|7379.9|7398.9|7383.9|7405.4|7385.2|7398.5|7379.8|64
1632401400000|2021-09-23 12:50:00|7399.2|7384.2|7401.9|7386.9|7404.4|7386.9|7399.1|7379.4|42
1632401700000|2021-09-23 12:55:00|7401.8|7386.8|7407.5|7382.5|7407.7|7388|7401.5|7382.2|74
1632402000000|2021-09-23 13:00:00|7407.4|7382.4|7405.5|7390.5|7409.5|7390.6|7402.2|7381.7|107
1632402300000|2021-09-23 13:05:00|7404.9|7389.9|7405.3|7390.3|7405.8|7390.8|7404.6|7389.6|86
1632402600000|2021-09-23 13:10:00|7405.4|7390.4|7406.4|7391.4|7406.8|7391.8|7405.3|7390.3|55
1632402900000|2021-09-23 13:15:00|7406.5|7391.5|7406.1|7391.1|7412.1|7392.7|7405|7385.7|45
1632403200000|2021-09-23 13:20:00|7406.2|7391.2|7405|7390|7411.2|7391.9|7405|7385.2|21
1632403500000|2021-09-23 13:25:00|7404.9|7389.9|7405.9|7390.9|7406.2|7391.2|7404.6|7389.6|23
1632403800000|2021-09-23 13:30:00|7405.8|7390.8|7404.4|7389.4|7406.3|7391.3|7404.4|7389.4|43
1632404100000|2021-09-23 13:35:00|7404.5|7389.5|7400.8|7385.8|7404.5|7389.5|7400.8|7385.8|39
1632404400000|2021-09-23 13:40:00|7400.6|7385.6|7399.5|7384.5|7400.9|7385.9|7399.1|7384.1|42
1632404700000|2021-09-23 13:45:00|7399.6|7384.6|7399.4|7384.4|7399.9|7384.9|7399.1|7384.1|46
1632405000000|2021-09-23 13:50:00|7399.3|7384.3|7399.4|7384.4|7399.4|7384.4|7399.1|7384.1|41
1632405300000|2021-09-23 13:55:00|7399.5|7384.5|7399.4|7384.4|7400.1|7385.1|7399|7384|36
1632405600000|2021-09-23 14:00:00|7399.2|7384.2|7401.8|7386.8|7403|7388|7398.6|7383.6|79
1632405900000|2021-09-23 14:05:00|7401.7|7386.7|7400.5|7385.5|7401.8|7386.8|7400.5|7385.5|25
1632406200000|2021-09-23 14:10:00|7400.4|7385.4|7398.2|7383.2|7400.4|7385.4|7397.2|7382.2|53
1632406500000|2021-09-23 14:15:00|7398.3|7383.3|7401.2|7386.2|7401.3|7386.3|7397.8|7382.8|49
1632406800000|2021-09-23 14:20:00|7401.1|7386.1|7400|7385|7401.1|7386.1|7399.2|7384.2|55
1632407100000|2021-09-23 14:25:00|7400.6|7385.6|7401.1|7386.1|7401.7|7386.7|7400.6|7385.6|16
1632407400000|2021-09-23 14:30:00|7401.2|7386.2|7401.8|7386.8|7402.1|7387.1|7401.2|7386.2|11
1632407700000|2021-09-23 14:35:00|7401.9|7386.9|7402.3|7387.3|7402.4|7387.4|7401.8|7386.8|30
1632408000000|2021-09-23 14:40:00|7402.2|7387.2|7403.8|7388.8|7403.8|7388.8|7402|7387|31
1632408300000|2021-09-23 14:45:00|7403.7|7388.7|7408.4|7383.4|7408.5|7389|7403.3|7383.2|39
1632408600000|2021-09-23 14:50:00|7408.2|7383.2|7400.8|7385.8|7408.2|7387.4|7400.8|7382.3|22
1632408900000|2021-09-23 14:55:00|7400.9|7385.9|7401.9|7386.9|7402.1|7387.1|7400.9|7385.9|28
1632409200000|2021-09-23 15:00:00|7402|7387|7402.5|7387.5|7402.6|7387.6|7401.9|7386.9|27
1632409500000|2021-09-23 15:05:00|7402.4|7387.4|7406.1|7391.1|7408|7393|7402.3|7387.3|34
1632409800000|2021-09-23 15:10:00|7406.2|7391.2|7406.2|7391.2|7406.4|7391.4|7406.1|7391.1|6
1632410100000|2021-09-23 15:15:00|7406.1|7391.1|7410.1|7395.1|7410.1|7395.1|7406.1|7391.1|33
1632410400000|2021-09-23 15:20:00|7409.9|7394.9|7407.8|7392.8|7409.9|7394.9|7407.2|7392.2|49
1632410700000|2021-09-23 15:25:00|7407.7|7392.7|7408.3|7393.3|7408.4|7393.4|7407.2|7392.2|27
1632411000000|2021-09-23 15:30:00|7408|7393|7409|7394|7409.7|7394.7|7408|7393|94
1632411300000|2021-09-23 15:35:00|7408.9|7393.9|7409.9|7394.9|7409.9|7394.9|7407.8|7392.8|43
1632411600000|2021-09-23 15:40:00|7409.8|7394.8|7411.3|7396.3|7411.3|7396.3|7409.7|7394.7|26
1632411900000|2021-09-23 15:45:00|7411.2|7396.2|7412.8|7397.8|7413|7398|7411.1|7396.1|39
1632412200000|2021-09-23 15:50:00|7412.3|7397.3|7414.1|7399.1|7414.1|7399.1|7411.8|7396.8|44
1632412500000|2021-09-23 15:55:00|7414|7399|7412.8|7397.8|7419.5|7400.3|7412.7|7394.5|38
1632412800000|2021-09-23 16:00:00|7412.9|7397.9|7413.8|7398.8|7413.8|7398.8|7412.8|7397.8|78
1632413100000|2021-09-23 16:05:00|7413.6|7398.6|7414.8|7399.8|7414.9|7399.9|7413.3|7398.3|121
1632413400000|2021-09-23 16:10:00|7414.4|7399.4|7412.3|7397.3|7414.6|7399.6|7412.3|7397.3|39
1632413700000|2021-09-23 16:15:00|7412.1|7397.1|7412.3|7397.3|7412.3|7397.3|7411.8|7396.8|6
1632414000000|2021-09-23 16:20:00|7412.2|7397.2|7412.8|7397.8|7412.8|7397.8|7411.7|7396.7|30
1632414300000|2021-09-23 16:25:00|7412.7|7397.7|7412|7397|7412.8|7397.8|7412|7397|37
1632414600000|2021-09-23 16:30:00|7412.2|7397.2|7412.7|7397.7|7412.8|7397.8|7411.9|7396.9|112
1632414900000|2021-09-23 16:35:00|7412.6|7397.6|7411.9|7396.9|7412.8|7397.8|7411.9|7396.9|41
1632415200000|2021-09-23 16:40:00|7411.8|7396.8|7411.6|7396.6|7411.8|7396.8|7411.5|7396.5|8
1632415500000|2021-09-23 16:45:00|7411.7|7396.7|7411.5|7396.5|7411.7|7396.7|7411.5|7396.5|21
1632415800000|2021-09-23 16:50:00|7411.6|7396.6|7412.8|7397.8|7412.8|7397.8|7411.5|7396.5|21
1632416100000|2021-09-23 16:55:00|7412.7|7397.7|7412.8|7397.8|7412.8|7397.8|7412.6|7397.6|20
1632416400000|2021-09-23 17:00:00|7412.7|7397.7|7413.5|7398.5|7413.8|7398.8|7411.7|7396.7|33
1632416700000|2021-09-23 17:05:00|7413.2|7398.2|7412.7|7397.7|7413.4|7398.4|7412.6|7397.6|23
1632417000000|2021-09-23 17:10:00|7412.9|7397.9|7412.7|7397.7|7413.3|7398.3|7412.5|7397.5|17
1632417300000|2021-09-23 17:15:00|7412.9|7397.9|7413|7398|7413.1|7398.1|7412.5|7397.5|6
1632417600000|2021-09-23 17:20:00|7411.8|7396.8|7412.7|7397.7|7412.9|7397.9|7411.8|7396.8|13
1632417900000|2021-09-23 17:25:00|7413|7398|7413.6|7398.6|7413.6|7398.6|7412.7|7397.7|11
1632418200000|2021-09-23 17:30:00|7413.5|7398.5|7414.8|7399.8|7414.8|7399.8|7413.2|7398.2|23
1632418500000|2021-09-23 17:35:00|7414.7|7399.7|7415.7|7400.7|7415.7|7400.7|7414.3|7399.3|24
1632418800000|2021-09-23 17:40:00|7415.3|7400.3|7415.1|7400.1|7415.7|7400.7|7414.9|7399.9|39
1632419100000|2021-09-23 17:45:00|7415|7400|7416.8|7401.8|7416.8|7401.8|7414.8|7399.8|42
1632419400000|2021-09-23 17:50:00|7416.5|7401.5|7415.7|7400.7|7416.8|7401.8|7415.5|7400.5|58
1632419700000|2021-09-23 17:55:00|7415.4|7400.4|7415.5|7400.5|7416.1|7401.1|7415.2|7400.2|31
1632420000000|2021-09-23 18:00:00|7416.3|7401.3|7415.6|7400.6|7417.8|7402.8|7415.6|7400.6|18
1632420300000|2021-09-23 18:05:00|7415.3|7400.3|7419.6|7394.6|7419.6|7400.3|7414|7393.7|21
1632420600000|2021-09-23 18:10:00|7419.7|7394.7|7414.9|7399.9|7419.7|7399.9|7414.7|7394.6|6
1632420900000|2021-09-23 18:15:00|7414.8|7399.8|7413.6|7398.6|7414.8|7399.8|7413.6|7398.6|6
1632421200000|2021-09-23 18:20:00|7413.5|7398.5|7414.1|7399.1|7414.9|7399.9|7413.2|7398.2|21
1632421500000|2021-09-23 18:25:00|7414.2|7399.2|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|9
1632423000000|2021-09-23 18:50:00|7414.9|7399.9|7415|7400|7415|7400|7414.9|7399.9|2
1632423300000|2021-09-23 18:55:00|7415.1|7400.1|7420.3|7395.3|7420.5|7400.5|7415.1|7395.1|10
1632423600000|2021-09-23 19:00:00|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|7420.4|7395.4|1
1632423900000|2021-09-23 19:05:00|7420.7|7395.7|7420.8|7395.8|7420.8|7395.8|7420.7|7395.7|2
1632424800000|2021-09-23 19:20:00|7420.9|7395.9|7420.8|7395.8|7420.9|7395.9|7420.8|7395.8|2
1632425100000|2021-09-23 19:25:00|7420.9|7395.9|7416.8|7401.8|7420.9|7401.9|7416.3|7395.9|8
1632425700000|2021-09-23 19:35:00|7416.6|7401.6|7416.5|7401.5|7416.6|7401.6|7416.5|7401.5|2
1632426300000|2021-09-23 19:45:00|7416.6|7401.6|7416.6|7401.6|7416.7|7401.7|7416.6|7401.6|3
1632426600000|2021-09-23 19:50:00|7416.7|7401.7|7422|7397|7422|7402.1|7416.7|7397|6
1632426900000|2021-09-23 19:55:00|7421.8|7396.8|7420.6|7395.6|7421.8|7396.8|7420.4|7395.4|7
1632447000000|2021-09-24 01:30:00|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|7419.1|7394.1|1
1632447600000|2021-09-24 01:40:00|7419.7|7394.7|7420.2|7395.2|7420.2|7395.2|7419.7|7394.7|15
1632450000000|2021-09-24 02:20:00|7419.5|7394.5|7422.1|7397.1|7422.1|7397.1|7419|7394|12
1632450300000|2021-09-24 02:25:00|7423.1|7398.1|7421.1|7396.1|7423.1|7398.1|7421.1|7396.1|13
1632450600000|2021-09-24 02:30:00|7421.2|7396.2|7421.1|7396.1|7421.2|7396.2|7421.1|7396.1|22
1632452100000|2021-09-24 02:55:00|7421.3|7396.3|7421.5|7396.5|7421.6|7396.6|7421.3|7396.3|9
1632452400000|2021-09-24 03:00:00|7421.6|7396.6|7421.5|7396.5|7421.6|7396.6|7421.5|7396.5|2
1632453000000|2021-09-24 03:10:00|7420.3|7395.3|7419.1|7394.1|7421.5|7396.5|7419.1|7394.1|15
1632453300000|2021-09-24 03:15:00|7419.3|7394.3|7419.1|7394.1|7419.3|7394.3|7419|7394|4
1632453600000|2021-09-24 03:20:00|7419|7394|7419.1|7394.1|7419.1|7394.1|7419|7394|4
1632453900000|2021-09-24 03:25:00|7419.2|7394.2|7418.8|7393.8|7419.3|7394.3|7418.7|7393.7|14
1632454200000|2021-09-24 03:30:00|7418.9|7393.9|7412.8|7387.8|7418.9|7393.9|7411|7386|109
1632454500000|2021-09-24 03:35:00|7407.5|7392.5|7409.1|7394.1|7412.8|7394.3|7407.5|7387|54
1632454800000|2021-09-24 03:40:00|7409.2|7394.2|7415.6|7390.6|7415.6|7395.4|7409|7389.9|27
1632455100000|2021-09-24 03:45:00|7415.5|7390.5|7415.4|7390.4|7415.7|7395.5|7409|7389.9|42
1632455400000|2021-09-24 03:50:00|7410.7|7395.7|7411|7396|7412.7|7397.7|7410.3|7395.3|41
1632455700000|2021-09-24 03:55:00|7411.1|7396.1|7412.3|7397.3|7412.5|7397.5|7411.1|7396.1|36
1632456000000|2021-09-24 04:00:00|7412.6|7397.6|7411.4|7396.4|7413|7398|7411.4|7396.4|42
1632456300000|2021-09-24 04:05:00|7411.5|7396.5|7410.8|7395.8|7412.2|7397.2|7410.7|7395.7|23
1632456600000|2021-09-24 04:10:00|7410.9|7395.9|7409.4|7394.4|7410.9|7395.9|7409.1|7394.1|26
1632456900000|2021-09-24 04:15:00|7409.5|7394.5|7408.6|7393.6|7409.5|7394.5|7407.3|7392.3|49
1632457200000|2021-09-24 04:20:00|7408.5|7393.5|7407.8|7392.8|7409.1|7394.1|7407.8|7392.8|40
1632457500000|2021-09-24 04:25:00|7407.6|7392.6|7409|7394|7409|7394|7405.8|7390.8|53
1632457800000|2021-09-24 04:30:00|7409.1|7394.1|7406.8|7391.8|7410|7395|7406.3|7391.3|128
1632458100000|2021-09-24 04:35:00|7406.9|7391.9|7407.4|7392.4|7407.8|7392.8|7406.9|7391.9|57
1632458400000|2021-09-24 04:40:00|7407.3|7392.3|7406.7|7391.7|7407.6|7392.6|7405.4|7390.4|73
1632458700000|2021-09-24 04:45:00|7406.6|7391.6|7405.4|7390.4|7406.6|7391.6|7404.7|7389.7|65
1632459000000|2021-09-24 04:50:00|7405.5|7390.5|7403.8|7388.8|7405.6|7390.6|7403.1|7388.1|61
1632459300000|2021-09-24 04:55:00|7403.7|7388.7|7404|7389|7404|7389|7402.1|7387.1|58
1632459600000|2021-09-24 05:00:00|7403.9|7388.9|7401.1|7386.1|7403.9|7388.9|7401.1|7386.1|69
1632459900000|2021-09-24 05:05:00|7401.5|7386.5|7400.2|7385.2|7401.8|7386.8|7399.2|7384.2|95
1632460200000|2021-09-24 05:10:00|7400.1|7385.1|7398.7|7383.7|7400.6|7385.6|7398.6|7383.6|60
1632460500000|2021-09-24 05:15:00|7398.8|7383.8|7400.3|7385.3|7400.8|7385.8|7398.8|7383.8|72
1632460800000|2021-09-24 05:20:00|7400.4|7385.4|7401.9|7386.9|7402.2|7387.2|7399.6|7384.6|61
1632461100000|2021-09-24 05:25:00|7402|7387|7402.3|7387.3|7404|7389|7401.8|7386.8|85
1632461400000|2021-09-24 05:30:00|7402.2|7387.2|7400.4|7385.4|7402.2|7387.2|7399.2|7384.2|74
1632461700000|2021-09-24 05:35:00|7400.3|7385.3|7400.1|7385.1|7401|7386|7399.9|7384.9|68
1632462000000|2021-09-24 05:40:00|7400|7385|7400.1|7385.1|7400.4|7385.4|7399.8|7384.8|32
1632462300000|2021-09-24 05:45:00|7400.2|7385.2|7397.8|7382.8|7400.5|7385.5|7397.1|7382.1|63
1632462600000|2021-09-24 05:50:00|7397.7|7382.7|7395.6|7380.6|7397.9|7382.9|7395.6|7380.6|88
1632462900000|2021-09-24 05:55:00|7395.7|7380.7|7397|7382|7397.4|7382.4|7395.6|7380.6|48
1632463200000|2021-09-24 06:00:00|7396.9|7381.9|7394.8|7379.8|7396.9|7381.9|7392.5|7377.5|102
1632463500000|2021-09-24 06:05:00|7394.4|7379.4|7395.2|7380.2|7396|7381|7393.9|7378.9|121
1632463800000|2021-09-24 06:10:00|7395.3|7380.3|7395.3|7380.3|7396.4|7381.4|7395.3|7380.3|68
1632464100000|2021-09-24 06:15:00|7395.4|7380.4|7397.7|7382.7|7397.7|7382.7|7395.4|7380.4|62
1632464400000|2021-09-24 06:20:00|7397.8|7382.8|7398.4|7383.4|7398.9|7383.9|7397.4|7382.4|64
1632464700000|2021-09-24 06:25:00|7398.3|7383.3|7397.8|7382.8|7399.4|7384.4|7397.6|7382.6|61
1632465000000|2021-09-24 06:30:00|7397.9|7382.9|7397.7|7382.7|7399.2|7384.2|7397.6|7382.6|48
1632465300000|2021-09-24 06:35:00|7397.6|7382.6|7398.7|7383.7|7399.3|7384.3|7397.4|7382.4|66
1632465600000|2021-09-24 06:40:00|7398.8|7383.8|7397.9|7382.9|7399.2|7384.2|7397.3|7382.3|73
1632465900000|2021-09-24 06:45:00|7397.7|7382.7|7399.6|7384.6|7400.2|7385.2|7397.7|7382.7|64
1632466200000|2021-09-24 06:50:00|7399.7|7384.7|7401.9|7386.9|7402.4|7387.4|7399.7|7384.7|90
1632466500000|2021-09-24 06:55:00|7401.8|7386.8|7402.3|7387.3|7402.6|7387.6|7400.6|7385.6|56
1632466800000|2021-09-24 07:00:00|7402.4|7387.4|7406.5|7391.5|7406.9|7391.9|7401.7|7386.7|114
1632467100000|2021-09-24 07:05:00|7406.4|7391.4|7406.4|7391.4|7408.8|7393.8|7406|7391|141
1632467400000|2021-09-24 07:10:00|7406.5|7391.5|7406.1|7391.1|7407.8|7392.8|7406|7391|63
1632467700000|2021-09-24 07:15:00|7406.2|7391.2|7404.7|7389.7|7406.6|7391.6|7404.7|7389.7|48
1632468000000|2021-09-24 07:20:00|7404.8|7389.8|7407.2|7392.2|7407.6|7392.6|7404.8|7389.8|60
1632468300000|2021-09-24 07:25:00|7406.9|7391.9|7405.5|7390.5|7407.8|7392.8|7405|7390|42
1632468600000|2021-09-24 07:30:00|7405.4|7390.4|7407.5|7392.5|7408|7393|7405.1|7390.1|108
1632468900000|2021-09-24 07:35:00|7407.7|7392.7|7407.4|7392.4|7409.1|7394.1|7407|7392|124
1632469200000|2021-09-24 07:40:00|7407.7|7392.7|7405.6|7390.6|7408|7393|7405.6|7390.6|34
1632469500000|2021-09-24 07:45:00|7405.7|7390.7|7406|7391|7406.6|7391.6|7405|7390|48
1632469800000|2021-09-24 07:50:00|7406.1|7391.1|7401.9|7386.9|7406.1|7391.1|7401.8|7386.8|58
1632470100000|2021-09-24 07:55:00|7402|7387|7402.9|7387.9|7403|7388|7402|7387|39
1632470400000|2021-09-24 08:00:00|7403|7388|7404.2|7389.2|7405|7390|7402.9|7387.9|53
1632470700000|2021-09-24 08:05:00|7404.1|7389.1|7407.3|7392.3|7407.3|7392.3|7404.1|7389.1|53
1632471000000|2021-09-24 08:10:00|7407.5|7392.5|7407.9|7392.9|7408.4|7393.4|7406.8|7391.8|76
1632471300000|2021-09-24 08:15:00|7408|7393|7406.8|7391.8|7408.6|7393.6|7406.3|7391.3|85
1632471600000|2021-09-24 08:20:00|7406.9|7391.9|7405.3|7390.3|7407.3|7392.3|7405.1|7390.1|64
1632471900000|2021-09-24 08:25:00|7405.4|7390.4|7403.7|7388.7|7405.4|7390.4|7403.4|7388.4|90
1632472200000|2021-09-24 08:30:00|7403.6|7388.6|7402.1|7387.1|7403.7|7388.7|7401.1|7386.1|95
1632472500000|2021-09-24 08:35:00|7402|7387|7403.7|7388.7|7404.4|7389.4|7401.5|7386.5|67
1632472800000|2021-09-24 08:40:00|7403.8|7388.8|7402.8|7387.8|7404.6|7389.6|7401.9|7386.9|81
1632473100000|2021-09-24 08:45:00|7402.9|7387.9|7401.7|7386.7|7403.3|7388.3|7401.4|7386.4|31
1632473400000|2021-09-24 08:50:00|7401.8|7386.8|7400.9|7385.9|7402.4|7387.4|7400.5|7385.5|56
1632473700000|2021-09-24 08:55:00|7400.8|7385.8|7401.7|7386.7|7402.3|7387.3|7400.2|7385.2|42
1632474000000|2021-09-24 09:00:00|7401.6|7386.6|7403.5|7388.5|7403.8|7388.8|7400.9|7385.9|39
1632474300000|2021-09-24 09:05:00|7403.7|7388.7|7403.5|7388.5|7403.8|7388.8|7403.2|7388.2|30
1632474600000|2021-09-24 09:10:00|7403.4|7388.4|7400.6|7385.6|7405.3|7388.4|7400|7379.5|44
1632474900000|2021-09-24 09:15:00|7400.4|7385.4|7400|7385|7405.2|7385.4|7399.2|7379.4|42
1632475200000|2021-09-24 09:20:00|7399.9|7384.9|7400.5|7385.5|7401.4|7386.4|7398.9|7383.9|54
1632475500000|2021-09-24 09:25:00|7400.4|7385.4|7399.4|7384.4|7400.4|7385.4|7399.4|7384.4|31
1632475800000|2021-09-24 09:30:00|7399.7|7384.7|7400.3|7385.3|7401.7|7386.7|7399.7|7384.7|56
1632476100000|2021-09-24 09:35:00|7400.4|7385.4|7400.3|7385.3|7400.7|7385.7|7399.8|7384.8|27
1632476400000|2021-09-24 09:40:00|7400.2|7385.2|7400.6|7385.6|7400.9|7385.9|7400.2|7385.2|14
1632476700000|2021-09-24 09:45:00|7400.7|7385.7|7400.6|7385.6|7401.6|7386.6|7400.6|7385.6|28
1632477000000|2021-09-24 09:50:00|7400.7|7385.7|7401|7386|7401|7386|7399.8|7384.8|19
1632477300000|2021-09-24 09:55:00|7400.9|7385.9|7400.6|7385.6|7401.8|7386.8|7400.4|7385.4|40
1632477600000|2021-09-24 10:00:00|7400.8|7385.8|7404|7389|7404.4|7389.4|7400.8|7385.8|50
1632477900000|2021-09-24 10:05:00|7404.1|7389.1|7404.1|7389.1|7404.3|7389.3|7403.9|7388.9|22
1632478200000|2021-09-24 10:10:00|7404|7389|7403.6|7388.6|7408.6|7389|7403.3|7383.4|34
1632478500000|2021-09-24 10:15:00|7403.7|7388.7|7406.1|7391.1|7406.8|7391.8|7403.6|7388.6|45
1632478800000|2021-09-24 10:20:00|7406|7391|7404.7|7389.7|7406.1|7391.1|7403.7|7388.7|38
1632479100000|2021-09-24 10:25:00|7404.8|7389.8|7405.2|7390.2|7405.3|7390.3|7402.9|7387.9|44
1632479400000|2021-09-24 10:30:00|7405.5|7390.5|7406.8|7391.8|7407|7392|7405.2|7390.2|45
1632479700000|2021-09-24 10:35:00|7407|7392|7407|7392|7407|7392|7406.7|7391.7|25
1632480000000|2021-09-24 10:40:00|7406.9|7391.9|7408.5|7393.5|7409.4|7394.4|7406.9|7391.9|45
1632480300000|2021-09-24 10:45:00|7408.4|7393.4|7407.3|7392.3|7408.8|7393.8|7406.8|7391.8|49
1632480600000|2021-09-24 10:50:00|7407.2|7392.2|7413.5|7388.5|7413.7|7393.4|7407.2|7387.6|34
1632480900000|2021-09-24 10:55:00|7413.6|7388.6|7409.1|7394.1|7413.8|7395|7408.7|7388.2|38
1632481200000|2021-09-24 11:00:00|7409|7394|7406.4|7391.4|7412.5|7394|7406.4|7386.6|32
1632481500000|2021-09-24 11:05:00|7406.3|7391.3|7411.4|7386.4|7411.6|7392.1|7406.1|7386|34
1632481800000|2021-09-24 11:10:00|7411.5|7386.5|7408.6|7393.6|7411.9|7393.6|7406.5|7386.5|79
1632482100000|2021-09-24 11:15:00|7408.5|7393.5|7409.1|7394.1|7409.2|7394.2|7407.9|7392.9|84
1632482400000|2021-09-24 11:20:00|7409.2|7394.2|7407.9|7392.9|7409.3|7394.3|7407.9|7392.9|40
1632482700000|2021-09-24 11:25:00|7408|7393|7407.2|7392.2|7408|7393|7407.1|7392.1|32
1632483000000|2021-09-24 11:30:00|7407.3|7392.3|7407.3|7392.3|7407.3|7392.3|7407|7392|10
1632483300000|2021-09-24 11:35:00|7407.4|7392.4|7407.5|7392.5|7407.5|7392.5|7407.4|7392.4|2
1632483600000|2021-09-24 11:40:00|7407.6|7392.6|7412.7|7387.7|7412.8|7392.9|7407.6|7387.7|6
1632483900000|2021-09-24 11:45:00|7412.8|7387.8|7413.3|7388.3|7413.3|7393.1|7407.9|7387.8|9
1632484200000|2021-09-24 11:50:00|7413.4|7388.4|7408.9|7393.9|7413.8|7394.1|7408.6|7388.2|15
1632484500000|2021-09-24 11:55:00|7409|7394|7409.1|7394.1|7409.2|7394.2|7408.6|7393.6|24
1632484800000|2021-09-24 12:00:00|7408.9|7393.9|7410|7395|7410.2|7395.2|7408.7|7393.7|27
1632485100000|2021-09-24 12:05:00|7409.8|7394.8|7410|7395|7410.2|7395.2|7409.3|7394.3|30
1632485400000|2021-09-24 12:10:00|7409.9|7394.9|7409.9|7394.9|7410|7395|7409.6|7394.6|26
1632485700000|2021-09-24 12:15:00|7410|7395|7410.8|7395.8|7410.8|7395.8|7409.6|7394.6|30
1632486000000|2021-09-24 12:20:00|7410.7|7395.7|7411.6|7396.6|7416.8|7396.8|7410.6|7390.9|71
1632486300000|2021-09-24 12:25:00|7411.8|7396.8|7412|7397|7412.1|7397.1|7411.5|7396.5|36
1632486600000|2021-09-24 12:30:00|7412.1|7397.1|7419|7394|7419.2|7398.6|7411.9|7393.6|38
1632486900000|2021-09-24 12:35:00|7418.9|7393.9|7415.9|7400.9|7418.9|7401|7413.5|7393.7|59
1632487200000|2021-09-24 12:40:00|7415.8|7400.8|7414.2|7399.2|7415.8|7400.8|7414.2|7399.2|21
1632487500000|2021-09-24 12:45:00|7414.3|7399.3|7414.8|7399.8|7419.4|7399.8|7414.2|7394.3|46
1632487800000|2021-09-24 12:50:00|7414.7|7399.7|7414.9|7399.9|7414.9|7399.9|7414.4|7399.4|55
1632488100000|2021-09-24 12:55:00|7414.8|7399.8|7417.3|7402.3|7418.1|7403.1|7414.8|7399.8|37
1632488400000|2021-09-24 13:00:00|7417.4|7402.4|7419|7404|7419.6|7404.6|7417.2|7402.2|57
1632488700000|2021-09-24 13:05:00|7419.1|7404.1|7423.9|7398.9|7424.2|7404.6|7419.1|7398.6|57
1632489000000|2021-09-24 13:10:00|7424.1|7399.1|7423.6|7398.6|7424.3|7404.4|7419.2|7398.5|129
1632489300000|2021-09-24 13:15:00|7423.7|7398.7|7414.4|7399.4|7423.9|7404|7414.4|7396.7|79
1632489600000|2021-09-24 13:20:00|7414|7399|7413.3|7398.3|7414.3|7399.3|7413.3|7398.3|33
1632489900000|2021-09-24 13:25:00|7413.2|7398.2|7413.6|7398.6|7418.3|7398.7|7413|7393.3|22
1632490200000|2021-09-24 13:30:00|7413.7|7398.7|7411.3|7396.3|7413.7|7398.7|7411.2|7396.2|54
1632490500000|2021-09-24 13:35:00|7411.1|7396.1|7411.1|7396.1|7411.4|7396.4|7410.8|7395.8|46
1632490800000|2021-09-24 13:40:00|7410.8|7395.8|7413.3|7398.3|7413.4|7398.4|7410.7|7395.7|50
1632491100000|2021-09-24 13:45:00|7413.2|7398.2|7418.4|7393.4|7419.2|7399|7413.2|7393.4|29
1632491400000|2021-09-24 13:50:00|7418.2|7393.2|7412.2|7397.2|7418.2|7398.7|7411.1|7393.2|48
1632491700000|2021-09-24 13:55:00|7412.1|7397.1|7416.9|7391.9|7416.9|7397.4|7411.5|7391.8|44
1632492000000|2021-09-24 14:00:00|7416.8|7391.8|7411.5|7396.5|7417|7396.6|7411.3|7391.2|57
1632492300000|2021-09-24 14:05:00|7411.4|7396.4|7412.9|7397.9|7417.4|7398.6|7411.4|7392.4|81
1632492600000|2021-09-24 14:10:00|7412.8|7397.8|7412.3|7397.3|7412.9|7397.9|7411.8|7396.8|41
1632492900000|2021-09-24 14:15:00|7412.4|7397.4|7413.7|7398.7|7414.1|7399.1|7412.4|7397.4|39
1632493200000|2021-09-24 14:20:00|7413.6|7398.6|7413.4|7398.4|7413.7|7398.7|7413.4|7398.4|29
1632493500000|2021-09-24 14:25:00|7413.6|7398.6|7414.3|7399.3|7414.5|7399.5|7413.5|7398.5|20
1632493800000|2021-09-24 14:30:00|7414.2|7399.2|7413.4|7398.4|7414.2|7399.2|7413.3|7398.3|33
1632494100000|2021-09-24 14:35:00|7413.3|7398.3|7413.1|7398.1|7417.4|7398.4|7412.3|7392|27
1632494400000|2021-09-24 14:40:00|7413|7398|7413.2|7398.2|7413.2|7398.2|7413|7398|11
1632494700000|2021-09-24 14:45:00|7413.5|7398.5|7413.1|7398.1|7413.5|7398.5|7412.8|7397.8|26
1632495000000|2021-09-24 14:50:00|7413|7398|7413.1|7398.1|7413.3|7398.3|7413|7398|17
1632495300000|2021-09-24 14:55:00|7413.2|7398.2|7414.9|7399.9|7415|7400|7413.2|7398.2|34
1632495600000|2021-09-24 15:00:00|7415.1|7400.1|7413.8|7398.8|7415.3|7400.3|7413.4|7398.4|34
1632495900000|2021-09-24 15:05:00|7413.9|7398.9|7413.3|7398.3|7414.2|7399.2|7413.3|7398.3|13
1632496200000|2021-09-24 15:10:00|7413.4|7398.4|7411.4|7396.4|7418.2|7398.6|7411.4|7393.2|23
1632496500000|2021-09-24 15:15:00|7411.3|7396.3|7410.9|7395.9|7417.1|7396.8|7410.7|7390.5|53
1632496800000|2021-09-24 15:20:00|7410.8|7395.8|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|3
1632497100000|2021-09-24 15:25:00|7410.9|7395.9|7412|7397|7412.5|7397.5|7410.8|7395.8|31
1632497400000|2021-09-24 15:30:00|7412.1|7397.1|7417.2|7392.2|7417.2|7397.1|7412.1|7392|6
1632497700000|2021-09-24 15:35:00|7417.3|7392.3|7412|7397|7417.3|7397.4|7412|7392.3|16
1632498000000|2021-09-24 15:40:00|7411.8|7396.8|7407.9|7392.9|7411.8|7396.8|7407.8|7392.8|25
1632498300000|2021-09-24 15:45:00|7407.8|7392.8|7407.8|7392.8|7408.5|7393.5|7407.7|7392.7|40
1632498600000|2021-09-24 15:50:00|7407.9|7392.9|7412.2|7387.2|7412.4|7392.9|7407.5|7386.9|21
1632498900000|2021-09-24 15:55:00|7412.3|7387.3|7407.7|7392.7|7412.3|7392.8|7407.6|7387.3|5
1632499200000|2021-09-24 16:00:00|7407.8|7392.8|7407.5|7392.5|7413.2|7393.3|7407.5|7388.2|18
1632499500000|2021-09-24 16:05:00|7407.6|7392.6|7407.5|7392.5|7407.7|7392.7|7407.4|7392.4|7
1632499800000|2021-09-24 16:10:00|7407.4|7392.4|7405.1|7390.1|7407.4|7392.4|7405.1|7390.1|7
1632500100000|2021-09-24 16:15:00|7404.8|7389.8|7411.7|7386.7|7411.7|7391.4|7404.3|7386.3|34
1632500400000|2021-09-24 16:20:00|7411.6|7386.6|7411.7|7386.7|7411.8|7386.8|7411.3|7386.3|44
1632500700000|2021-09-24 16:25:00|7411.6|7386.6|7411.6|7386.6|7411.7|7386.7|7411.3|7386.3|54
1632501000000|2021-09-24 16:30:00|7406.2|7391.2|7412.3|7387.3|7412.3|7392.2|7405.6|7385.6|40
1632501300000|2021-09-24 16:35:00|7412.2|7387.2|7406.8|7391.8|7412.3|7391.9|7406.8|7386.6|31
1632501600000|2021-09-24 16:40:00|7406.7|7391.7|7406.7|7391.7|7406.8|7391.8|7406.3|7391.3|27
1632501900000|2021-09-24 16:45:00|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.5|7391.5|15
1632502500000|2021-09-24 16:55:00|7406.6|7391.6|7406.7|7391.7|7406.7|7391.7|7406.6|7391.6|2
1632502800000|2021-09-24 17:00:00|7406.8|7391.8|7406.9|7391.9|7407.1|7392.1|7406.2|7391.2|14
1632503100000|2021-09-24 17:05:00|7406.8|7391.8|7407|7392|7407|7392|7406.7|7391.7|5
1632503400000|2021-09-24 17:10:00|7412.1|7387.1|7412.1|7387.1|7412.1|7387.1|7412|7387|5
1632503700000|2021-09-24 17:15:00|7412|7387|7411.8|7386.8|7412.3|7387.3|7411.8|7386.8|15
1632504000000|2021-09-24 17:20:00|7411.9|7386.9|7411.8|7386.8|7411.9|7386.9|7411.8|7386.8|2
1632504300000|2021-09-24 17:25:00|7411.9|7386.9|7411.7|7386.7|7411.9|7386.9|7411.7|7386.7|5
1632504600000|2021-09-24 17:30:00|7411.8|7386.8|7407.1|7392.1|7411.9|7392.2|7407|7386.7|55
1632504900000|2021-09-24 17:35:00|7407.4|7392.4|7407.3|7392.3|7407.7|7392.7|7407.2|7392.2|43
1632505200000|2021-09-24 17:40:00|7407.2|7392.2|7407.1|7392.1|7407.3|7392.3|7406.8|7391.8|24
1632505500000|2021-09-24 17:45:00|7407|7392|7406.9|7391.9|7407|7392|7406.7|7391.7|25
1632505800000|2021-09-24 17:50:00|7407.1|7392.1|7407|7392|7407.1|7392.1|7406.9|7391.9|5
1632506100000|2021-09-24 17:55:00|7406.9|7391.9|7406.8|7391.8|7406.9|7391.9|7406.6|7391.6|26
1632506400000|2021-09-24 18:00:00|7406.7|7391.7|7411.3|7386.3|7411.4|7391.7|7406.5|7386.3|4
1632506700000|2021-09-24 18:05:00|7411.4|7386.4|7411.6|7386.6|7411.6|7386.6|7411.4|7386.4|5
1632507600000|2021-09-24 18:20:00|7408.1|7393.1|7413.9|7388.9|7414.9|7393.1|7408.1|7388.6|20
1632507900000|2021-09-24 18:25:00|7413.6|7388.6|7412.9|7387.9|7413.6|7388.6|7412.9|7387.9|9
1632508200000|2021-09-24 18:30:00|7412.7|7387.7|7412.5|7387.5|7412.7|7387.7|7412.5|7387.5|3
1632508500000|2021-09-24 18:35:00|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|7412.6|7387.6|1
1632508800000|2021-09-24 18:40:00|7412.5|7387.5|7412.5|7387.5|7412.5|7387.5|7412.5|7387.5|1
1632509400000|2021-09-24 18:50:00|7412.3|7387.3|7412.3|7387.3|7412.4|7387.4|7412.3|7387.3|3
1632509700000|2021-09-24 18:55:00|7411.9|7386.9|7412.3|7387.3|7412.3|7387.3|7411.9|7386.9|2
1632510300000|2021-09-24 19:05:00|7412.4|7387.4|7412.8|7387.8|7412.8|7387.8|7412.2|7387.2|10
1632511200000|2021-09-24 19:20:00|7413|7388|7413.1|7388.1|7413.1|7388.1|7413|7388|2
1632511500000|2021-09-24 19:25:00|7413|7388|7415.3|7390.3|7415.3|7394.2|7408.8|7388|21
1632511800000|2021-09-24 19:30:00|7415.4|7390.4|7412.8|7397.8|7416.9|7397.8|7411.3|7390.4|29
1632512100000|2021-09-24 19:35:00|7417.8|7392.8|7418.2|7393.2|7418.2|7393.2|7417.7|7392.7|8
1632512400000|2021-09-24 19:40:00|7418.1|7393.1|7413|7398|7418.1|7398|7412.7|7393|6
1632512700000|2021-09-24 19:45:00|7412.8|7397.8|7417.4|7392.4|7417.6|7397.8|7412.5|7392.4|6
1632513300000|2021-09-24 19:55:00|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|7417.5|7392.5|1
1632706200000|2021-09-27 01:30:00|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|7408.7|7383.7|1
1632707100000|2021-09-27 01:45:00|7408.3|7383.3|7407.6|7382.6|7408.3|7383.3|7407.6|7382.6|14
1632707400000|2021-09-27 01:50:00|7407.7|7382.7|7407.6|7382.6|7407.7|7382.7|7407.6|7382.6|2
1632707700000|2021-09-27 01:55:00|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|7407.7|7382.7|1
1632708600000|2021-09-27 02:10:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1632708900000|2021-09-27 02:15:00|7407.6|7382.6|7407.7|7382.7|7407.7|7382.7|7407.6|7382.6|2
1632709800000|2021-09-27 02:30:00|7408.4|7383.4|7408.4|7383.4|7408.5|7383.5|7408.4|7383.4|3
1632710100000|2021-09-27 02:35:00|7408.5|7383.5|7408.4|7383.4|7408.5|7383.5|7408.4|7383.4|6
1632710400000|2021-09-27 02:40:00|7408.5|7383.5|7409.4|7384.4|7409.5|7384.5|7408.5|7383.5|5
1632711000000|2021-09-27 02:50:00|7409.5|7384.5|7409.4|7384.4|7409.5|7384.5|7409.3|7384.3|4
1632711300000|2021-09-27 02:55:00|7409.3|7384.3|7408.3|7383.3|7409.3|7384.3|7408.3|7383.3|19
1632712200000|2021-09-27 03:10:00|7408.2|7383.2|7408.2|7383.2|7408.2|7383.2|7408.2|7383.2|1
1632712500000|2021-09-27 03:15:00|7408.1|7383.1|7408|7383|7408.1|7383.1|7408|7383|4
1632712800000|2021-09-27 03:20:00|7408.1|7383.1|7408.2|7383.2|7409.3|7384.3|7408.1|7383.1|22
1632713100000|2021-09-27 03:25:00|7408.3|7383.3|7408.3|7383.3|7408.6|7383.6|7408.2|7383.2|14
1632713400000|2021-09-27 03:30:00|7408.6|7383.6|7407.3|7382.3|7409.5|7384.5|7405.5|7380.5|169
1632713700000|2021-09-27 03:35:00|7402.5|7387.5|7407.8|7382.8|7407.9|7387.5|7402.5|7382|40
1632714000000|2021-09-27 03:40:00|7407.9|7382.9|7408.4|7383.4|7408.7|7388.5|7403.1|7382.8|38
1632714300000|2021-09-27 03:45:00|7408.5|7383.5|7405.1|7390.1|7408.7|7390.4|7403.6|7383.5|31
1632714600000|2021-09-27 03:50:00|7404.9|7389.9|7403.2|7388.2|7404.9|7389.9|7403|7388|39
1632714900000|2021-09-27 03:55:00|7403.1|7388.1|7403.6|7388.6|7403.8|7388.8|7403|7388|25
1632715200000|2021-09-27 04:00:00|7403.7|7388.7|7404|7389|7405.3|7390.3|7403.7|7388.7|39
1632715500000|2021-09-27 04:05:00|7404.1|7389.1|7403.4|7388.4|7404.9|7389.9|7403.3|7388.3|59
1632715800000|2021-09-27 04:10:00|7403.3|7388.3|7408.3|7383.3|7408.3|7388.3|7399.5|7382.2|110
1632716100000|2021-09-27 04:15:00|7408.2|7383.2|7402|7387|7408.2|7387.6|7401.9|7382.1|26
1632716400000|2021-09-27 04:20:00|7402.2|7387.2|7402|7387|7402.2|7387.2|7401.4|7386.4|16
1632716700000|2021-09-27 04:25:00|7401.8|7386.8|7400.5|7385.5|7402.1|7387.1|7400.3|7385.3|46
1632717000000|2021-09-27 04:30:00|7400.4|7385.4|7403.8|7388.8|7404.2|7389.2|7399.6|7384.6|203
1632717300000|2021-09-27 04:35:00|7404.1|7389.1|7403.1|7388.1|7404.4|7389.4|7402.2|7387.2|96
1632717600000|2021-09-27 04:40:00|7403.4|7388.4|7403.6|7388.6|7405.5|7390.5|7403.4|7388.4|118
1632717900000|2021-09-27 04:45:00|7403.5|7388.5|7402.9|7387.9|7403.7|7388.7|7402.5|7387.5|105
1632718200000|2021-09-27 04:50:00|7402.7|7387.7|7402.2|7387.2|7402.7|7387.7|7401.4|7386.4|95
1632718500000|2021-09-27 04:55:00|7402.1|7387.1|7401.1|7386.1|7402.6|7387.6|7401.1|7386.1|66
1632718800000|2021-09-27 05:00:00|7401|7386|7401.3|7386.3|7401.3|7386.3|7400.5|7385.5|63
1632719100000|2021-09-27 05:05:00|7401.4|7386.4|7401.3|7386.3|7401.5|7386.5|7399.7|7384.7|67
1632719400000|2021-09-27 05:10:00|7400.8|7385.8|7398.5|7383.5|7400.9|7385.9|7398.3|7383.3|59
1632719700000|2021-09-27 05:15:00|7398.6|7383.6|7398|7383|7399|7384|7397.6|7382.6|50
1632720000000|2021-09-27 05:20:00|7397.9|7382.9|7397.7|7382.7|7399.2|7384.2|7397.7|7382.7|54
1632720300000|2021-09-27 05:25:00|7397.8|7382.8|7396.6|7381.6|7398|7383|7395.8|7380.8|64
1632720600000|2021-09-27 05:30:00|7396.5|7381.5|7395.9|7380.9|7396.8|7381.8|7395.6|7380.6|65
1632720900000|2021-09-27 05:35:00|7396|7381|7396.5|7381.5|7396.8|7381.8|7395.9|7380.9|38
1632721200000|2021-09-27 05:40:00|7396.6|7381.6|7394.7|7379.7|7396.6|7381.6|7394.7|7379.7|35
1632721500000|2021-09-27 05:45:00|7394.8|7379.8|7395.5|7380.5|7396|7381|7394.7|7379.7|34
1632721800000|2021-09-27 05:50:00|7395.3|7380.3|7394.1|7379.1|7395.7|7380.7|7393.8|7378.8|36
1632722100000|2021-09-27 05:55:00|7394|7379|7392.7|7377.7|7394.1|7379.1|7392.7|7377.7|57
1632722400000|2021-09-27 06:00:00|7392.8|7377.8|7393.1|7378.1|7393.2|7378.2|7392.3|7377.3|90
1632722700000|2021-09-27 06:05:00|7393.2|7378.2|7395.6|7380.6|7395.7|7380.7|7393.1|7378.1|68
1632723000000|2021-09-27 06:10:00|7395.4|7380.4|7394.9|7379.9|7396|7381|7394.7|7379.7|64
1632723300000|2021-09-27 06:15:00|7395.1|7380.1|7395|7380|7395.3|7380.3|7394.4|7379.4|42
1632723600000|2021-09-27 06:20:00|7395.1|7380.1|7399.7|7384.7|7399.7|7384.7|7394.8|7379.8|122
1632723900000|2021-09-27 06:25:00|7399.6|7384.6|7398.4|7383.4|7399.6|7384.6|7398|7383|42
1632724200000|2021-09-27 06:30:00|7398.3|7383.3|7395.7|7380.7|7398.4|7383.4|7395.1|7380.1|79
1632724500000|2021-09-27 06:35:00|7395.8|7380.8|7396.1|7381.1|7396.3|7381.3|7395.4|7380.4|67
1632724800000|2021-09-27 06:40:00|7396|7381|7396.9|7381.9|7397.5|7382.5|7395.3|7380.3|50
1632725100000|2021-09-27 06:45:00|7396.6|7381.6|7394.6|7379.6|7396.6|7381.6|7394.3|7379.3|54
1632725400000|2021-09-27 06:50:00|7394.5|7379.5|7395.4|7380.4|7395.5|7380.5|7394.3|7379.3|27
1632725700000|2021-09-27 06:55:00|7395.5|7380.5|7393.3|7378.3|7395.5|7380.5|7393.2|7378.2|52
1632726000000|2021-09-27 07:00:00|7393.2|7378.2|7394.8|7379.8|7395|7380|7392.2|7377.2|95
1632726300000|2021-09-27 07:05:00|7395.3|7380.3|7394.1|7379.1|7395.5|7380.5|7393.6|7378.6|69
1632726600000|2021-09-27 07:10:00|7394|7379|7398.1|7383.1|7398.6|7383.6|7394|7379|130
1632726900000|2021-09-27 07:15:00|7397.8|7382.8|7396.6|7381.6|7397.9|7382.9|7395.7|7380.7|78
1632727200000|2021-09-27 07:20:00|7396.5|7381.5|7396.5|7381.5|7398|7383|7396.3|7381.3|71
1632727500000|2021-09-27 07:25:00|7396.4|7381.4|7396.6|7381.6|7396.7|7381.7|7396.2|7381.2|54
1632727800000|2021-09-27 07:30:00|7396.5|7381.5|7398.8|7383.8|7399.9|7384.9|7396.4|7381.4|69
1632728100000|2021-09-27 07:35:00|7398.7|7383.7|7399.1|7384.1|7399.8|7384.8|7398.2|7383.2|49
1632728400000|2021-09-27 07:40:00|7399.2|7384.2|7397.5|7382.5|7399.2|7384.2|7396.7|7381.7|64
1632728700000|2021-09-27 07:45:00|7397.6|7382.6|7400.4|7385.4|7401|7386|7397.6|7382.6|94
1632729000000|2021-09-27 07:50:00|7400.3|7385.3|7398.7|7383.7|7401.4|7386.4|7398.7|7383.7|65
1632729300000|2021-09-27 07:55:00|7398.8|7383.8|7398.3|7383.3|7399.5|7384.5|7398.1|7383.1|64
1632729600000|2021-09-27 08:00:00|7398.4|7383.4|7399.3|7384.3|7399.7|7384.7|7398.2|7383.2|58
1632729900000|2021-09-27 08:05:00|7399.1|7384.1|7399.3|7384.3|7399.3|7384.3|7398.3|7383.3|33
1632730200000|2021-09-27 08:10:00|7399.1|7384.1|7398.7|7383.7|7399.3|7384.3|7398.6|7383.6|24
1632730500000|2021-09-27 08:15:00|7398.9|7383.9|7399.7|7384.7|7399.9|7384.9|7398.3|7383.3|46
1632730800000|2021-09-27 08:20:00|7399.5|7384.5|7399.1|7384.1|7399.5|7384.5|7398.6|7383.6|50
1632731100000|2021-09-27 08:25:00|7399.2|7384.2|7400.2|7385.2|7400.5|7385.5|7399.1|7384.1|62
1632731400000|2021-09-27 08:30:00|7400.1|7385.1|7401.9|7386.9|7402.6|7387.6|7400.1|7385.1|75
1632731700000|2021-09-27 08:35:00|7402|7387|7401.2|7386.2|7403.8|7388.8|7401.2|7386.2|71
1632732000000|2021-09-27 08:40:00|7400.8|7385.8|7400|7385|7401.3|7386.3|7399.6|7384.6|54
1632732300000|2021-09-27 08:45:00|7400.1|7385.1|7400.7|7385.7|7401.6|7386.6|7400.1|7385.1|64
1632732600000|2021-09-27 08:50:00|7400.6|7385.6|7400.6|7385.6|7400.8|7385.8|7399.8|7384.8|24
1632732900000|2021-09-27 08:55:00|7400.5|7385.5|7401.5|7386.5|7401.9|7386.9|7399.6|7384.6|41
1632733200000|2021-09-27 09:00:00|7401.4|7386.4|7401|7386|7401.6|7386.6|7399.9|7384.9|50
1632733500000|2021-09-27 09:05:00|7400.5|7385.5|7400.5|7385.5|7401|7386|7400.2|7385.2|25
1632733800000|2021-09-27 09:10:00|7400.3|7385.3|7403.4|7388.4|7404|7389|7400.3|7385.3|103
1632734100000|2021-09-27 09:15:00|7403.5|7388.5|7404.4|7389.4|7404.7|7389.7|7402.9|7387.9|71
1632734400000|2021-09-27 09:20:00|7404.5|7389.5|7405|7390|7406.4|7391.4|7403.9|7388.9|76
1632734700000|2021-09-27 09:25:00|7405.1|7390.1|7407.3|7392.3|7407.3|7392.3|7404.8|7389.8|65
1632735000000|2021-09-27 09:30:00|7407.1|7392.1|7408.4|7393.4|7408.7|7393.7|7406.7|7391.7|62
1632735300000|2021-09-27 09:35:00|7408.6|7393.6|7408.8|7393.8|7409.9|7394.9|7408.3|7393.3|76
1632735600000|2021-09-27 09:40:00|7408.7|7393.7|7411.6|7396.6|7411.8|7396.8|7408.6|7393.6|59
1632735900000|2021-09-27 09:45:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.7|7396.7|18
1632736200000|2021-09-27 09:50:00|7412.2|7397.2|7413.2|7398.2|7413.2|7398.2|7411.4|7396.4|30
1632736500000|2021-09-27 09:55:00|7414|7399|7414.3|7399.3|7415|7400|7413.1|7398.1|104
1632736800000|2021-09-27 10:00:00|7414.2|7399.2|7417.4|7402.4|7417.4|7402.4|7414.1|7399.1|110
1632737100000|2021-09-27 10:05:00|7417.3|7402.3|7414.7|7399.7|7417.3|7402.3|7414.5|7399.5|39
1632737400000|2021-09-27 10:10:00|7414.6|7399.6|7414.6|7399.6|7415.3|7400.3|7414.4|7399.4|42
1632737700000|2021-09-27 10:15:00|7414.5|7399.5|7415.2|7400.2|7416.6|7401.6|7414.2|7399.2|29
1632738000000|2021-09-27 10:20:00|7415.1|7400.1|7414.7|7399.7|7416|7401|7414.3|7399.3|50
1632738300000|2021-09-27 10:25:00|7414.8|7399.8|7412.6|7397.6|7417.3|7400|7411|7392.3|73
1632738600000|2021-09-27 10:30:00|7412.4|7397.4|7412.6|7397.6|7417.5|7397.7|7412.3|7392.5|42
1632738900000|2021-09-27 10:35:00|7412.7|7397.7|7412.6|7397.6|7413|7398|7412.6|7397.6|13
1632739200000|2021-09-27 10:40:00|7412.8|7397.8|7413.1|7398.1|7414.2|7399.2|7412.8|7397.8|27
1632739500000|2021-09-27 10:45:00|7413|7398|7413.9|7398.9|7414.1|7399.1|7412.8|7397.8|30
1632739800000|2021-09-27 10:50:00|7413.8|7398.8|7413.7|7398.7|7414.3|7399.3|7413.7|7398.7|28
1632740100000|2021-09-27 10:55:00|7413.8|7398.8|7414|7399|7414.1|7399.1|7413.6|7398.6|13
1632740400000|2021-09-27 11:00:00|7413.9|7398.9|7413.8|7398.8|7414|7399|7413|7398|36
1632740700000|2021-09-27 11:05:00|7413.7|7398.7|7413.9|7398.9|7414.1|7399.1|7413|7398|33
1632741000000|2021-09-27 11:10:00|7413.8|7398.8|7418|7393|7418.1|7398.8|7412.2|7392.1|51
1632741300000|2021-09-27 11:15:00|7418.1|7393.1|7413.7|7398.7|7418.7|7399.1|7413.4|7393|32
1632741600000|2021-09-27 11:20:00|7413.4|7398.4|7413.8|7398.8|7413.8|7398.8|7412.9|7397.9|29
1632741900000|2021-09-27 11:25:00|7414|7399|7415.1|7400.1|7415.4|7400.4|7414|7399|13
1632742200000|2021-09-27 11:30:00|7415.4|7400.4|7416.7|7401.7|7421.4|7402.2|7415.4|7396.3|15
1632742500000|2021-09-27 11:35:00|7421.7|7396.7|7421.8|7396.8|7421.8|7396.8|7421.7|7396.7|2
1632742800000|2021-09-27 11:40:00|7421.9|7396.9|7421|7396|7422|7397|7421|7396|9
1632743100000|2021-09-27 11:45:00|7420.6|7395.6|7415.3|7400.3|7420.6|7400.4|7415.2|7395.6|6
1632743700000|2021-09-27 11:55:00|7415.1|7400.1|7421|7396|7421.8|7401.9|7415|7396|97
1632744000000|2021-09-27 12:00:00|7415.7|7400.7|7416.6|7401.6|7421.4|7401.9|7415.1|7395.7|78
1632744300000|2021-09-27 12:05:00|7416.4|7401.4|7417.4|7402.4|7417.5|7402.5|7416|7401|31
1632744600000|2021-09-27 12:10:00|7417|7402|7417.1|7402.1|7417.5|7402.5|7416.9|7401.9|27
1632744900000|2021-09-27 12:15:00|7417.2|7402.2|7416.7|7401.7|7417.4|7402.4|7416.6|7401.6|30
1632745200000|2021-09-27 12:20:00|7416.6|7401.6|7415.8|7400.8|7416.7|7401.7|7415.7|7400.7|23
1632745500000|2021-09-27 12:25:00|7415.9|7400.9|7417.7|7402.7|7417.7|7402.7|7415.2|7400.2|35
1632745800000|2021-09-27 12:30:00|7417.9|7402.9|7418.3|7403.3|7418.5|7403.5|7417.4|7402.4|46
1632746100000|2021-09-27 12:35:00|7418.2|7403.2|7417.7|7402.7|7423.1|7403.7|7417|7397.7|85
1632746400000|2021-09-27 12:40:00|7417.6|7402.6|7416.7|7401.7|7418|7403|7416.6|7401.6|75
1632746700000|2021-09-27 12:45:00|7416.6|7401.6|7417.5|7402.5|7417.8|7402.8|7415.6|7400.6|98
1632747000000|2021-09-27 12:50:00|7417.6|7402.6|7422.3|7397.3|7422.7|7402.6|7416.6|7396.9|42
1632747300000|2021-09-27 12:55:00|7422.2|7397.2|7417.6|7402.6|7422.3|7402.8|7416.7|7397.1|64
1632747600000|2021-09-27 13:00:00|7417.5|7402.5|7417.8|7402.8|7418.6|7403.6|7417.5|7402.5|58
1632747900000|2021-09-27 13:05:00|7417.9|7402.9|7418.2|7403.2|7418.3|7403.3|7417.8|7402.8|16
1632748200000|2021-09-27 13:10:00|7418.1|7403.1|7418|7403|7418.1|7403.1|7417.9|7402.9|4
1632748500000|2021-09-27 13:15:00|7418.1|7403.1|7418|7403|7418.2|7403.2|7417.8|7402.8|10
1632748800000|2021-09-27 13:20:00|7418.1|7403.1|7418.4|7403.4|7418.5|7403.5|7418.1|7403.1|11
1632749100000|2021-09-27 13:25:00|7418.2|7403.2|7419.5|7404.5|7419.5|7404.5|7418.2|7403.2|32
1632749400000|2021-09-27 13:30:00|7419.4|7404.4|7419.3|7404.3|7419.6|7404.6|7419|7404|42
1632749700000|2021-09-27 13:35:00|7419.4|7404.4|7419.3|7404.3|7419.5|7404.5|7419.2|7404.2|64
1632750000000|2021-09-27 13:40:00|7419.2|7404.2|7418.8|7403.8|7420.4|7405.4|7418.4|7403.4|54
1632750300000|2021-09-27 13:45:00|7418.9|7403.9|7417.9|7402.9|7419|7404|7417|7402|59
1632750600000|2021-09-27 13:50:00|7418|7403|7415.3|7400.3|7418|7403|7415.3|7400.3|40
1632750900000|2021-09-27 13:55:00|7415.2|7400.2|7416.5|7401.5|7416.5|7401.5|7415.1|7400.1|115
1632751200000|2021-09-27 14:00:00|7416.2|7401.2|7416.7|7401.7|7416.8|7401.8|7416.1|7401.1|66
1632751500000|2021-09-27 14:05:00|7416.6|7401.6|7417|7402|7417|7402|7416.1|7401.1|51
1632751800000|2021-09-27 14:10:00|7417.4|7402.4|7417.6|7402.6|7419|7404|7417.4|7402.4|27
1632752100000|2021-09-27 14:15:00|7417.7|7402.7|7416.2|7401.2|7417.7|7402.7|7416|7401|53
1632752400000|2021-09-27 14:20:00|7416.5|7401.5|7418|7403|7418.1|7403.1|7416.3|7401.3|37
1632752700000|2021-09-27 14:25:00|7417.9|7402.9|7417.9|7402.9|7418.1|7403.1|7417.4|7402.4|29
1632753000000|2021-09-27 14:30:00|7418|7403|7417|7402|7418.2|7403.2|7416.9|7401.9|21
1632753300000|2021-09-27 14:35:00|7417.2|7402.2|7417.9|7402.9|7418.2|7403.2|7417.2|7402.2|21
1632753600000|2021-09-27 14:40:00|7417.8|7402.8|7417.6|7402.6|7418|7403|7417.6|7402.6|18
1632753900000|2021-09-27 14:45:00|7417.5|7402.5|7417.6|7402.6|7417.6|7402.6|7417.4|7402.4|4
1632754200000|2021-09-27 14:50:00|7417.8|7402.8|7418.5|7403.5|7418.9|7403.9|7417.7|7402.7|35
1632754500000|2021-09-27 14:55:00|7418.4|7403.4|7418.4|7403.4|7419.2|7404.2|7417.7|7402.7|65
1632754800000|2021-09-27 15:00:00|7418.3|7403.3|7417.7|7402.7|7418.5|7403.5|7417.5|7402.5|38
1632755100000|2021-09-27 15:05:00|7417.6|7402.6|7417.6|7402.6|7417.7|7402.7|7417.6|7402.6|11
1632755400000|2021-09-27 15:10:00|7417.3|7402.3|7417.3|7402.3|7417.4|7402.4|7417.1|7402.1|29
1632755700000|2021-09-27 15:15:00|7417.2|7402.2|7416.7|7401.7|7417.3|7402.3|7416.5|7401.5|34
1632756000000|2021-09-27 15:20:00|7416.6|7401.6|7416.5|7401.5|7417.2|7402.2|7415.7|7400.7|31
1632756300000|2021-09-27 15:25:00|7416.4|7401.4|7416.1|7401.1|7416.7|7401.7|7415.5|7400.5|18
1632756600000|2021-09-27 15:30:00|7415.6|7400.6|7416.2|7401.2|7417.1|7402.1|7415.5|7400.5|16
1632756900000|2021-09-27 15:35:00|7416.1|7401.1|7417.5|7402.5|7417.6|7402.6|7416|7401|14
1632757200000|2021-09-27 15:40:00|7417.1|7402.1|7417|7402|7417.1|7402.1|7416.9|7401.9|10
1632757500000|2021-09-27 15:45:00|7417.1|7402.1|7417|7402|7417.1|7402.1|7417|7402|4
1632757800000|2021-09-27 15:50:00|7416.9|7401.9|7416.3|7401.3|7417|7402|7416.3|7401.3|11
1632758100000|2021-09-27 15:55:00|7416.4|7401.4|7415.8|7400.8|7416.4|7401.4|7415.8|7400.8|19
1632758400000|2021-09-27 16:00:00|7415.9|7400.9|7416.6|7401.6|7416.6|7401.6|7415.8|7400.8|23
1632758700000|2021-09-27 16:05:00|7416.7|7401.7|7417|7402|7417|7402|7416.7|7401.7|2
1632759000000|2021-09-27 16:10:00|7417.2|7402.2|7417.1|7402.1|7417.7|7402.7|7417.1|7402.1|8
1632759300000|2021-09-27 16:15:00|7417.2|7402.2|7417.7|7402.7|7417.7|7402.7|7417.2|7402.2|2
1632759600000|2021-09-27 16:20:00|7417.8|7402.8|7417.7|7402.7|7417.8|7402.8|7417.7|7402.7|6
1632759900000|2021-09-27 16:25:00|7417.6|7402.6|7416.8|7401.8|7417.8|7402.8|7416.8|7401.8|22
1632760200000|2021-09-27 16:30:00|7416.9|7401.9|7415.4|7400.4|7416.9|7401.9|7415.4|7400.4|28
1632760500000|2021-09-27 16:35:00|7415.3|7400.3|7414.5|7399.5|7415.3|7400.3|7414.5|7399.5|9
1632760800000|2021-09-27 16:40:00|7414.4|7399.4|7414.5|7399.5|7414.5|7399.5|7414.4|7399.4|2
1632761100000|2021-09-27 16:45:00|7414.4|7399.4|7415.3|7400.3|7415.3|7400.3|7414.2|7399.2|18
1632761400000|2021-09-27 16:50:00|7415.2|7400.2|7414.6|7399.6|7415.3|7400.3|7414.4|7399.4|11
1632761700000|2021-09-27 16:55:00|7414.8|7399.8|7414.3|7399.3|7414.8|7399.8|7414.1|7399.1|30
1632762000000|2021-09-27 17:00:00|7414.4|7399.4|7414.3|7399.3|7415.3|7400.3|7414.1|7399.1|27
1632762300000|2021-09-27 17:05:00|7414.4|7399.4|7414.8|7399.8|7414.8|7399.8|7414.4|7399.4|14
1632762600000|2021-09-27 17:10:00|7415|7400|7414.8|7399.8|7415|7400|7414.8|7399.8|10
1632762900000|2021-09-27 17:15:00|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|7414.7|7399.7|1
1632764100000|2021-09-27 17:35:00|7414.6|7399.6|7414.3|7399.3|7414.9|7399.9|7414.3|7399.3|12
1632764400000|2021-09-27 17:40:00|7414.2|7399.2|7414.4|7399.4|7414.5|7399.5|7414.2|7399.2|4
1632764700000|2021-09-27 17:45:00|7414.5|7399.5|7414.4|7399.4|7415|7400|7414.4|7399.4|18
1632765000000|2021-09-27 17:50:00|7414.5|7399.5|7414.4|7399.4|7414.6|7399.6|7414.4|7399.4|4
1632765300000|2021-09-27 17:55:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1632765600000|2021-09-27 18:00:00|7414.3|7399.3|7414.2|7399.2|7414.9|7399.9|7414.1|7399.1|8
1632765900000|2021-09-27 18:05:00|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|7414.3|7399.3|1
1632767400000|2021-09-27 18:30:00|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|7414.2|7399.2|1
1632768900000|2021-09-27 18:55:00|7414.8|7399.8|7414.8|7399.8|7414.9|7399.9|7414.8|7399.8|3
1632769800000|2021-09-27 19:10:00|7414.7|7399.7|7414.8|7399.8|7414.8|7399.8|7414.2|7399.2|14
1632770100000|2021-09-27 19:15:00|7414.7|7399.7|7413.8|7398.8|7419|7399.7|7413.8|7393.9|11
1632770400000|2021-09-27 19:20:00|7413.7|7398.7|7413.3|7398.3|7413.8|7398.8|7413.2|7398.2|6
1632770700000|2021-09-27 19:25:00|7413.2|7398.2|7413.2|7398.2|7413.3|7398.3|7413.2|7398.2|5
1632771000000|2021-09-27 19:30:00|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|7413.1|7398.1|1
1632771300000|2021-09-27 19:35:00|7413.3|7398.3|7414.1|7399.1|7414.1|7399.1|7413.1|7398.1|8
1632771900000|2021-09-27 19:45:00|7413.8|7398.8|7416|7391|7416|7398.8|7410.4|7390.6|15
1632792600000|2021-09-28 01:30:00|7414.8|7389.8|7414.7|7389.7|7414.8|7389.8|7414.7|7389.7|2
1632792900000|2021-09-28 01:35:00|7414.8|7389.8|7417.3|7392.3|7417.7|7392.7|7414.8|7389.8|6
1632793200000|2021-09-28 01:40:00|7417.2|7392.2|7417.3|7392.3|7417.3|7392.3|7417.1|7392.1|12
1632793500000|2021-09-28 01:45:00|7417.1|7392.1|7416.5|7391.5|7417.1|7392.1|7416.5|7391.5|12
1632793800000|2021-09-28 01:50:00|7416.4|7391.4|7416.5|7391.5|7416.5|7391.5|7416.4|7391.4|4
1632794400000|2021-09-28 02:00:00|7416.4|7391.4|7415.4|7390.4|7416.4|7391.4|7415.2|7390.2|12
1632794700000|2021-09-28 02:05:00|7415.3|7390.3|7414.9|7389.9|7415.4|7390.4|7413.7|7388.7|30
1632795300000|2021-09-28 02:15:00|7415.3|7390.3|7416.7|7391.7|7416.8|7391.8|7415.3|7390.3|19
1632796500000|2021-09-28 02:35:00|7416.6|7391.6|7416|7391|7416.6|7391.6|7416|7391|6
1632796800000|2021-09-28 02:40:00|7416.1|7391.1|7416|7391|7416.1|7391.1|7416|7391|4
1632797100000|2021-09-28 02:45:00|7415.9|7390.9|7415.7|7390.7|7415.9|7390.9|7415.7|7390.7|3
1632798300000|2021-09-28 03:05:00|7415.6|7390.6|7416.3|7391.3|7418.4|7393.4|7415.2|7390.2|32
1632798600000|2021-09-28 03:10:00|7416.2|7391.2|7416.3|7391.3|7416.3|7391.3|7416.2|7391.2|2
1632799500000|2021-09-28 03:25:00|7416.4|7391.4|7417.4|7392.4|7417.4|7392.4|7416.3|7391.3|8
1632799800000|2021-09-28 03:30:00|7417.5|7392.5|7416.8|7391.8|7419.1|7394.1|7416.8|7391.8|73
1632800100000|2021-09-28 03:35:00|7411.8|7396.8|7412.5|7397.5|7418.6|7397.7|7409.8|7390.2|83
1632800400000|2021-09-28 03:40:00|7412.4|7397.4|7414|7399|7414|7399|7412.1|7397.1|41
1632800700000|2021-09-28 03:45:00|7414.1|7399.1|7418.8|7393.8|7418.8|7399.3|7413.4|7393.7|45
1632801000000|2021-09-28 03:50:00|7418.9|7393.9|7415.7|7400.7|7420.3|7400.7|7413.9|7393.6|53
1632801300000|2021-09-28 03:55:00|7415.8|7400.8|7415.8|7400.8|7421|7401.5|7414.8|7395.4|31
1632801600000|2021-09-28 04:00:00|7415.9|7400.9|7414.8|7399.8|7420.8|7401|7414.8|7395|27
1632801900000|2021-09-28 04:05:00|7414.9|7399.9|7415.1|7400.1|7415.1|7400.1|7414|7399|22
1632802200000|2021-09-28 04:10:00|7415.4|7400.4|7414.4|7399.4|7415.5|7400.5|7414.2|7399.2|35
1632802500000|2021-09-28 04:15:00|7414.3|7399.3|7412.9|7397.9|7418.9|7399.4|7412.7|7393.7|34
1632802800000|2021-09-28 04:20:00|7413|7398|7411|7396|7413.2|7398.2|7410.9|7395.9|69
1632803100000|2021-09-28 04:25:00|7411.1|7396.1|7410.9|7395.9|7411.2|7396.2|7410.5|7395.5|20
1632803400000|2021-09-28 04:30:00|7410.7|7395.7|7411.5|7396.5|7411.7|7396.7|7408.9|7393.9|86
1632803700000|2021-09-28 04:35:00|7411.6|7396.6|7409.1|7394.1|7411.6|7396.6|7409.1|7394.1|44
1632804000000|2021-09-28 04:40:00|7409|7394|7408.2|7393.2|7409|7394|7408|7393|55
1632804300000|2021-09-28 04:45:00|7408.3|7393.3|7406.2|7391.2|7408.7|7393.7|7406.1|7391.1|46
1632804600000|2021-09-28 04:50:00|7406|7391|7406.9|7391.9|7407.1|7392.1|7405.7|7390.7|43
1632804900000|2021-09-28 04:55:00|7406.8|7391.8|7405.9|7390.9|7406.8|7391.8|7405.6|7390.6|39
1632805200000|2021-09-28 05:00:00|7406|7391|7404.2|7389.2|7406|7391|7403.4|7388.4|60
1632805500000|2021-09-28 05:05:00|7404.3|7389.3|7404.9|7389.9|7405|7390|7404.1|7389.1|29
1632805800000|2021-09-28 05:10:00|7405|7390|7404.8|7389.8|7405.2|7390.2|7404.8|7389.8|11
1632806100000|2021-09-28 05:15:00|7404.7|7389.7|7404.6|7389.6|7405.3|7390.3|7404.2|7389.2|49
1632806400000|2021-09-28 05:20:00|7404.9|7389.9|7404|7389|7404.9|7389.9|7402.9|7387.9|60
1632806700000|2021-09-28 05:25:00|7404.1|7389.1|7404.6|7389.6|7405.3|7390.3|7404.1|7389.1|46
1632807000000|2021-09-28 05:30:00|7404.5|7389.5|7404.2|7389.2|7404.5|7389.5|7404.1|7389.1|18
1632807300000|2021-09-28 05:35:00|7404.3|7389.3|7405.1|7390.1|7405.3|7390.3|7404.2|7389.2|25
1632807600000|2021-09-28 05:40:00|7405.3|7390.3|7407|7392|7407|7392|7405.1|7390.1|42
1632807900000|2021-09-28 05:45:00|7406.9|7391.9|7405.9|7390.9|7406.9|7391.9|7405.9|7390.9|33
1632808200000|2021-09-28 05:50:00|7406.2|7391.2|7405.9|7390.9|7406.2|7391.2|7405.8|7390.8|29
1632808500000|2021-09-28 05:55:00|7405.8|7390.8|7405.4|7390.4|7406.3|7391.3|7405.3|7390.3|44
1632808800000|2021-09-28 06:00:00|7405.5|7390.5|7405.5|7390.5|7406|7391|7405.4|7390.4|32
1632809100000|2021-09-28 06:05:00|7405.4|7390.4|7406.8|7391.8|7408.2|7393.2|7405.4|7390.4|59
1632809400000|2021-09-28 06:10:00|7407|7392|7408.6|7393.6|7409.6|7394.6|7406.8|7391.8|49
1632809700000|2021-09-28 06:15:00|7408.5|7393.5|7411.7|7396.7|7412.2|7397.2|7408.3|7393.3|82
1632810000000|2021-09-28 06:20:00|7411.8|7396.8|7412.3|7397.3|7412.3|7397.3|7411.6|7396.6|37
1632810300000|2021-09-28 06:25:00|7412.2|7397.2|7417.2|7402.2|7417.9|7402.9|7412.2|7397.2|157
1632810600000|2021-09-28 06:30:00|7417.4|7402.4|7414.5|7399.5|7418.8|7403.8|7414.5|7399.5|106
1632810900000|2021-09-28 06:35:00|7414.6|7399.6|7421.1|7406.1|7422.2|7407.2|7414.6|7399.6|154
1632811200000|2021-09-28 06:40:00|7421|7406|7423.1|7408.1|7424.1|7409.1|7419.9|7404.9|186
1632811500000|2021-09-28 06:45:00|7423.4|7408.4|7434.5|7419.5|7435.9|7420.9|7423|7408|270
1632811800000|2021-09-28 06:50:00|7435|7420|7435.3|7420.3|7441.9|7421.6|7432.9|7415|207
1632812100000|2021-09-28 06:55:00|7435.2|7420.2|7434.3|7419.3|7435.6|7420.6|7432.2|7417.2|162
1632812400000|2021-09-28 07:00:00|7434.4|7419.4|7441.7|7426.7|7441.9|7426.9|7433.3|7418.3|232
1632812700000|2021-09-28 07:05:00|7442.6|7427.6|7440.1|7425.1|7444.6|7429.6|7437.4|7418.1|267
1632813000000|2021-09-28 07:10:00|7440.2|7425.2|7443.5|7428.5|7446.4|7431.4|7440.2|7425.2|213
1632813300000|2021-09-28 07:15:00|7443.4|7428.4|7436.4|7421.4|7443.9|7428.9|7436.4|7421.4|136
1632813600000|2021-09-28 07:20:00|7436.6|7421.6|7440|7425|7445.1|7427.5|7436.3|7420|185
1632813900000|2021-09-28 07:25:00|7439.6|7424.6|7437.7|7422.7|7439.6|7424.6|7435.7|7420.7|156
1632814200000|2021-09-28 07:30:00|7437.8|7422.8|7442.5|7427.5|7443.8|7428.8|7437.7|7422.7|178
1632814500000|2021-09-28 07:35:00|7442.8|7427.8|7436.1|7421.1|7444.6|7427.8|7436|7417.1|148
1632814800000|2021-09-28 07:40:00|7435.8|7420.8|7438.7|7423.7|7439.5|7424.5|7435.6|7420.6|132
1632815100000|2021-09-28 07:45:00|7438.2|7423.2|7436.1|7421.1|7438.8|7423.8|7435.9|7420.9|78
1632815400000|2021-09-28 07:50:00|7436.2|7421.2|7435|7420|7437.4|7422.4|7434.4|7419.4|66
1632815700000|2021-09-28 07:55:00|7435.3|7420.3|7436.9|7421.9|7437|7422|7433.1|7418.1|93
1632816000000|2021-09-28 08:00:00|7437|7422|7433.9|7418.9|7437.3|7422.3|7433.7|7418.7|64
1632816300000|2021-09-28 08:05:00|7434|7419|7437.1|7422.1|7437.3|7422.3|7432|7417|98
1632816600000|2021-09-28 08:10:00|7437.3|7422.3|7438.2|7423.2|7439.5|7424.5|7436.4|7421.4|113
1632816900000|2021-09-28 08:15:00|7438.1|7423.1|7437.9|7422.9|7439.8|7424.8|7437.9|7422.9|48
1632817200000|2021-09-28 08:20:00|7437.7|7422.7|7438.3|7423.3|7438.4|7423.4|7435.8|7420.8|89
1632817500000|2021-09-28 08:25:00|7438|7423|7434.9|7419.9|7438|7423|7434.9|7419.9|64
1632817800000|2021-09-28 08:30:00|7434.8|7419.8|7436|7421|7436.7|7421.7|7433.6|7418.6|89
1632818100000|2021-09-28 08:35:00|7436.3|7421.3|7437.1|7422.1|7438.3|7423.3|7435.7|7420.7|86
1632818400000|2021-09-28 08:40:00|7437|7422|7437.3|7422.3|7438.4|7423.4|7435.9|7420.9|97
1632818700000|2021-09-28 08:45:00|7437.4|7422.4|7435.6|7420.6|7437.9|7422.9|7434.7|7419.7|70
1632819000000|2021-09-28 08:50:00|7435.5|7420.5|7433.9|7418.9|7437.4|7422.4|7433.6|7418.6|69
1632819300000|2021-09-28 08:55:00|7433.8|7418.8|7434.1|7419.1|7435|7420|7433.5|7418.5|76
1632819600000|2021-09-28 09:00:00|7434|7419|7435|7420|7435.9|7420.9|7433.9|7418.9|85
1632819900000|2021-09-28 09:05:00|7435.5|7420.5|7434.1|7419.1|7436.4|7421.4|7433|7418|68
1632820200000|2021-09-28 09:10:00|7433.9|7418.9|7432.6|7417.6|7434.2|7419.2|7432.6|7417.6|53
1632820500000|2021-09-28 09:15:00|7432.5|7417.5|7429|7414|7432.6|7417.6|7429|7414|89
1632820800000|2021-09-28 09:20:00|7429.1|7414.1|7429.9|7414.9|7430.3|7415.3|7427.8|7412.8|115
1632821100000|2021-09-28 09:25:00|7430|7415|7431.6|7416.6|7431.6|7416.6|7429.2|7414.2|102
1632821400000|2021-09-28 09:30:00|7431.4|7416.4|7430.2|7415.2|7431.7|7416.7|7429.2|7414.2|73
1632821700000|2021-09-28 09:35:00|7430.1|7415.1|7435.9|7420.9|7436|7421|7430|7415|62
1632822000000|2021-09-28 09:40:00|7436|7421|7435.1|7420.1|7437.9|7422.9|7433.7|7418.7|108
1632822300000|2021-09-28 09:45:00|7435.2|7420.2|7434.4|7419.4|7436.8|7421.8|7433.9|7418.9|122
1632822600000|2021-09-28 09:50:00|7434.5|7419.5|7435.3|7420.3|7436.2|7421.2|7433.8|7418.8|92
1632822900000|2021-09-28 09:55:00|7435.7|7420.7|7434.7|7419.7|7436.8|7421.8|7434.6|7419.6|56
1632823200000|2021-09-28 10:00:00|7434.9|7419.9|7435.4|7420.4|7435.5|7420.5|7433.4|7418.4|134
1632823500000|2021-09-28 10:05:00|7435.3|7420.3|7436.3|7421.3|7436.4|7421.4|7434.4|7419.4|41
1632823800000|2021-09-28 10:10:00|7436.2|7421.2|7438.5|7423.5|7439.7|7424.7|7436|7421|90
1632824100000|2021-09-28 10:15:00|7438.6|7423.6|7435.1|7420.1|7439.2|7424.2|7435.1|7420.1|64
1632824400000|2021-09-28 10:20:00|7435.2|7420.2|7435.4|7420.4|7436.3|7421.3|7434.8|7419.8|48
1632824700000|2021-09-28 10:25:00|7435.3|7420.3|7438.1|7423.1|7438.1|7423.1|7435.3|7420.3|53
1632825000000|2021-09-28 10:30:00|7438|7423|7438.1|7423.1|7443.7|7424.6|7437.8|7418.7|86
1632825300000|2021-09-28 10:35:00|7438.2|7423.2|7439.4|7424.4|7439.4|7424.4|7438.1|7423.1|38
1632825600000|2021-09-28 10:40:00|7439.3|7424.3|7441.1|7426.1|7441.2|7426.2|7439.3|7424.3|56
1632825900000|2021-09-28 10:45:00|7441.2|7426.2|7443|7428|7443.5|7428.5|7441.1|7426.1|34
1632826200000|2021-09-28 10:50:00|7442.9|7427.9|7442.6|7427.6|7444.3|7429.3|7441.9|7426.9|76
1632826500000|2021-09-28 10:55:00|7442.7|7427.7|7442.9|7427.9|7443.2|7428.2|7442.6|7427.6|20
1632826800000|2021-09-28 11:00:00|7442.8|7427.8|7443.1|7428.1|7443.3|7428.3|7442.7|7427.7|19
1632827100000|2021-09-28 11:05:00|7443.2|7428.2|7443.7|7428.7|7443.8|7428.8|7442.7|7427.7|21
1632827400000|2021-09-28 11:10:00|7443.9|7428.9|7442.6|7427.6|7444.8|7429.8|7442.4|7427.4|55
1632827700000|2021-09-28 11:15:00|7442.7|7427.7|7441.7|7426.7|7442.7|7427.7|7441.3|7426.3|42
1632828000000|2021-09-28 11:20:00|7441.9|7426.9|7440.9|7425.9|7441.9|7426.9|7438.4|7423.4|68
1632828300000|2021-09-28 11:25:00|7441|7426|7439.1|7424.1|7441.2|7426.2|7439.1|7424.1|41
1632828600000|2021-09-28 11:30:00|7438.9|7423.9|7439.1|7424.1|7439.1|7424.1|7437.5|7422.5|27
1632828900000|2021-09-28 11:35:00|7439.3|7424.3|7440.8|7425.8|7441.6|7426.6|7439.3|7424.3|21
1632829200000|2021-09-28 11:40:00|7440.6|7425.6|7439.6|7424.6|7440.8|7425.8|7439.3|7424.3|18
1632829500000|2021-09-28 11:45:00|7439.4|7424.4|7438.4|7423.4|7439.4|7424.4|7438|7423|17
1632829800000|2021-09-28 11:50:00|7438.5|7423.5|7440.2|7425.2|7440.2|7425.2|7438.5|7423.5|29
1632830100000|2021-09-28 11:55:00|7440.3|7425.3|7440.9|7425.9|7441.3|7426.3|7439.9|7424.9|39
1632830400000|2021-09-28 12:00:00|7441|7426|7442|7427|7442|7427|7441|7426|28
1632830700000|2021-09-28 12:05:00|7442.2|7427.2|7443|7428|7443.6|7428.6|7442.1|7427.1|26
1632831000000|2021-09-28 12:10:00|7443.3|7428.3|7444|7429|7444.1|7429.1|7442.7|7427.7|11
1632831300000|2021-09-28 12:15:00|7444.1|7429.1|7443|7428|7444.1|7429.1|7442.3|7427.3|21
1632831600000|2021-09-28 12:20:00|7442.9|7427.9|7442.6|7427.6|7443|7428|7442.3|7427.3|30
1632831900000|2021-09-28 12:25:00|7443|7428|7443.1|7428.1|7443.3|7428.3|7443|7428|18
1632832200000|2021-09-28 12:30:00|7443.4|7428.4|7443|7428|7444|7429|7442|7427|23
1632832500000|2021-09-28 12:35:00|7443.1|7428.1|7448|7433|7448|7433|7443.1|7428.1|67
1632832800000|2021-09-28 12:40:00|7448.1|7433.1|7446.3|7431.3|7448.8|7433.8|7446.3|7431.3|40
1632833100000|2021-09-28 12:45:00|7446.1|7431.1|7445.7|7430.7|7446.9|7431.9|7445.3|7430.3|33
1632833400000|2021-09-28 12:50:00|7445.8|7430.8|7447.8|7432.8|7448.2|7433.2|7445.8|7430.8|24
1632833700000|2021-09-28 12:55:00|7447.9|7432.9|7447.8|7432.8|7449.1|7434.1|7446.4|7431.4|60
1632834000000|2021-09-28 13:00:00|7447.7|7432.7|7445.7|7430.7|7448.5|7433.5|7443.6|7428.6|65
1632834300000|2021-09-28 13:05:00|7445.6|7430.6|7443|7428|7445.7|7430.7|7442|7427|56
1632834600000|2021-09-28 13:10:00|7442.9|7427.9|7443.7|7428.7|7444.2|7429.2|7442.9|7427.9|31
1632834900000|2021-09-28 13:15:00|7443.9|7428.9|7446.5|7431.5|7446.5|7431.5|7443.9|7428.9|26
1632835200000|2021-09-28 13:20:00|7446.4|7431.4|7443.1|7428.1|7446.4|7431.4|7442.5|7427.5|51
1632835500000|2021-09-28 13:25:00|7443.2|7428.2|7442.7|7427.7|7444.8|7429.8|7441.7|7426.7|46
1632835800000|2021-09-28 13:30:00|7442.3|7427.3|7445.5|7430.5|7445.7|7430.7|7441.4|7426.4|57
1632836100000|2021-09-28 13:35:00|7445.4|7430.4|7444.7|7429.7|7446.2|7431.2|7444.7|7429.7|35
1632836400000|2021-09-28 13:40:00|7444.9|7429.9|7446|7431|7446.2|7431.2|7444.7|7429.7|21
1632836700000|2021-09-28 13:45:00|7446.5|7431.5|7445.2|7430.2|7446.9|7431.9|7444.9|7429.9|48
1632837000000|2021-09-28 13:50:00|7445.8|7430.8|7446.3|7431.3|7448.2|7433.2|7445.6|7430.6|55
1632837300000|2021-09-28 13:55:00|7446.4|7431.4|7446.2|7431.2|7448.5|7433.5|7445.8|7430.8|121
1632837600000|2021-09-28 14:00:00|7446.3|7431.3|7451.6|7436.6|7456.3|7438.8|7446.1|7430.4|133
1632837900000|2021-09-28 14:05:00|7451.5|7436.5|7454.3|7439.3|7455.8|7440.8|7451.5|7436.5|104
1632838200000|2021-09-28 14:10:00|7453.8|7438.8|7453.9|7438.9|7455.7|7440.7|7453.1|7438.1|51
1632838500000|2021-09-28 14:15:00|7454|7439|7451.9|7436.9|7459.4|7439.6|7450.8|7431.3|128
1632838800000|2021-09-28 14:20:00|7451.8|7436.8|7451.6|7436.6|7455.5|7440.5|7451|7436|91
1632839100000|2021-09-28 14:25:00|7451.5|7436.5|7452.7|7437.7|7458|7438.8|7449.9|7432.6|96
1632839400000|2021-09-28 14:30:00|7452.8|7437.8|7454.1|7439.1|7457.8|7439.2|7451.2|7431.6|99
1632839700000|2021-09-28 14:35:00|7454.2|7439.2|7456.7|7441.7|7457.6|7442.6|7453.7|7438.7|122
1632840000000|2021-09-28 14:40:00|7456.6|7441.6|7455.5|7440.5|7456.8|7441.8|7454.5|7439.5|79
1632840300000|2021-09-28 14:45:00|7455.4|7440.4|7453.8|7438.8|7455.4|7440.4|7452.2|7437.2|42
1632840600000|2021-09-28 14:50:00|7453.9|7438.9|7454.9|7439.9|7454.9|7439.9|7452.9|7437.9|45
1632840900000|2021-09-28 14:55:00|7455|7440|7455.1|7440.1|7456.2|7441.2|7454.9|7439.9|38
1632841200000|2021-09-28 15:00:00|7455.2|7440.2|7455.5|7440.5|7456.2|7441.2|7454.3|7439.3|30
1632841500000|2021-09-28 15:05:00|7455.4|7440.4|7455.5|7440.5|7456.1|7441.1|7454.3|7439.3|47
1632841800000|2021-09-28 15:10:00|7455.6|7440.6|7457.7|7442.7|7457.9|7442.9|7455.5|7440.5|27
1632842100000|2021-09-28 15:15:00|7457.6|7442.6|7454.9|7439.9|7459.3|7444.3|7454.7|7439.7|55
1632842400000|2021-09-28 15:20:00|7455|7440|7454.5|7439.5|7456.6|7441.6|7452.9|7437.9|69
1632842700000|2021-09-28 15:25:00|7453.9|7438.9|7455.1|7440.1|7455.1|7440.1|7452.6|7437.6|48
1632843000000|2021-09-28 15:30:00|7455|7440|7453.9|7438.9|7455|7440|7453.4|7438.4|37
1632843300000|2021-09-28 15:35:00|7453.8|7438.8|7452.1|7437.1|7453.9|7438.9|7450.7|7435.7|72
1632843600000|2021-09-28 15:40:00|7452.5|7437.5|7452.7|7437.7|7453.1|7438.1|7451.8|7436.8|28
1632843900000|2021-09-28 15:45:00|7452.6|7437.6|7450.7|7435.7|7453.3|7438.3|7450.7|7435.7|21
1632844200000|2021-09-28 15:50:00|7450.8|7435.8|7450.7|7435.7|7450.8|7435.8|7450.7|7435.7|4
1632844500000|2021-09-28 15:55:00|7450.8|7435.8|7452.8|7437.8|7452.9|7437.9|7450.8|7435.8|22
1632844800000|2021-09-28 16:00:00|7452.6|7437.6|7452.6|7437.6|7452.6|7437.6|7451.1|7436.1|17
1632845100000|2021-09-28 16:05:00|7452.2|7437.2|7452.1|7437.1|7452.2|7437.2|7451.8|7436.8|9
1632845400000|2021-09-28 16:10:00|7452.2|7437.2|7449.8|7434.8|7452.2|7437.2|7449.7|7434.7|24
1632845700000|2021-09-28 16:15:00|7449.7|7434.7|7452|7427|7452|7434.7|7446.7|7426.8|37
1632846000000|2021-09-28 16:20:00|7452.2|7427.2|7452.5|7427.5|7452.6|7427.6|7452.2|7427.2|35
1632846300000|2021-09-28 16:25:00|7452.4|7427.4|7452.9|7427.9|7452.9|7433.1|7447.3|7427.2|17
1632846600000|2021-09-28 16:30:00|7453|7428|7454.6|7429.6|7455|7434.4|7449.4|7428|40
1632846900000|2021-09-28 16:35:00|7454.8|7429.8|7449.9|7434.9|7455.1|7435|7449.3|7429.3|38
1632847200000|2021-09-28 16:40:00|7450|7435|7455.7|7430.7|7455.7|7435.8|7450|7430.1|21
1632847500000|2021-09-28 16:45:00|7455.6|7430.6|7450|7435|7455.7|7435.5|7450|7430|37
1632847800000|2021-09-28 16:50:00|7449.9|7434.9|7449.9|7434.9|7454.8|7434.9|7449.7|7429.5|18
1632848100000|2021-09-28 16:55:00|7449.8|7434.8|7450.6|7435.6|7450.6|7435.6|7449.6|7434.6|24
1632848400000|2021-09-28 17:00:00|7450.5|7435.5|7450.6|7435.6|7450.9|7435.9|7450.4|7435.4|27
1632848700000|2021-09-28 17:05:00|7450.5|7435.5|7451.8|7436.8|7456.9|7436.9|7450.3|7431.7|28
1632849000000|2021-09-28 17:10:00|7452|7437|7453.3|7438.3|7453.4|7438.4|7452|7437|15
1632849300000|2021-09-28 17:15:00|7453.2|7438.2|7453.3|7438.3|7453.4|7438.4|7453.2|7438.2|8
1632849600000|2021-09-28 17:20:00|7453.2|7438.2|7453|7438|7453.2|7438.2|7452.8|7437.8|17
1632849900000|2021-09-28 17:25:00|7452.9|7437.9|7452.1|7437.1|7457.6|7438|7452.1|7432.6|15
1632850200000|2021-09-28 17:30:00|7452.2|7437.2|7453|7438|7453.1|7438.1|7452.2|7437.2|20
1632850500000|2021-09-28 17:35:00|7453.1|7438.1|7452.9|7437.9|7453.1|7438.1|7452.8|7437.8|9
1632850800000|2021-09-28 17:40:00|7452.8|7437.8|7452.8|7437.8|7453|7438|7452.4|7437.4|15
1632851100000|2021-09-28 17:45:00|7452.9|7437.9|7453.5|7438.5|7453.8|7438.8|7452.9|7437.9|12
1632851400000|2021-09-28 17:50:00|7453.6|7438.6|7453.9|7438.9|7453.9|7438.9|7453.6|7438.6|8
1632851700000|2021-09-28 17:55:00|7453.8|7438.8|7454|7439|7454.1|7439.1|7453.8|7438.8|7
1632852000000|2021-09-28 18:00:00|7453.9|7438.9|7453.6|7438.6|7454.1|7439.1|7453.6|7438.6|23
1632852300000|2021-09-28 18:05:00|7453.7|7438.7|7453.6|7438.6|7453.7|7438.7|7453.6|7438.6|8
1632852600000|2021-09-28 18:10:00|7453.7|7438.7|7455.9|7440.9|7456|7441|7453.6|7438.6|19
1632852900000|2021-09-28 18:15:00|7456.4|7441.4|7457.3|7442.3|7457.3|7442.3|7456.1|7441.1|10
1632853200000|2021-09-28 18:20:00|7457.2|7442.2|7458.6|7443.6|7458.7|7443.7|7457.2|7442.2|19
1632853500000|2021-09-28 18:25:00|7458.5|7443.5|7459|7434|7462.3|7443.5|7455.3|7434|26
1632853800000|2021-09-28 18:30:00|7459.1|7434.1|7460.4|7435.4|7460.5|7435.5|7459.1|7434.1|8
1632854100000|2021-09-28 18:35:00|7460.6|7435.6|7460.3|7435.3|7460.7|7435.7|7460.3|7435.3|5
1632854400000|2021-09-28 18:40:00|7454.6|7439.6|7458.4|7433.4|7458.7|7439.6|7454|7433.4|6
1632854700000|2021-09-28 18:45:00|7458.3|7433.3|7455.9|7430.9|7458.3|7437.6|7450.9|7430.6|15
1632855000000|2021-09-28 18:50:00|7449.2|7434.2|7454.3|7429.3|7455|7434.8|7448.7|7428.7|17
1632855300000|2021-09-28 18:55:00|7454.2|7429.2|7454.8|7429.8|7454.8|7429.8|7454.1|7429.1|6
1632855600000|2021-09-28 19:00:00|7454.7|7429.7|7455.5|7430.5|7455.7|7430.7|7454.7|7429.7|14
1632855900000|2021-09-28 19:05:00|7455.4|7430.4|7456|7431|7456.3|7431.3|7455.4|7430.4|16
1632856500000|2021-09-28 19:15:00|7455.6|7430.6|7455.4|7430.4|7455.6|7430.6|7455.4|7430.4|2
1632856800000|2021-09-28 19:20:00|7455.5|7430.5|7457|7432|7457|7432|7455.4|7430.4|6
1632857100000|2021-09-28 19:25:00|7457.1|7432.1|7457|7432|7457.3|7432.3|7457|7432|10
1632857400000|2021-09-28 19:30:00|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|7457.1|7432.1|1
1632858000000|2021-09-28 19:40:00|7457|7432|7457|7432|7457|7432|7457|7432|1
1632858300000|2021-09-28 19:45:00|7456|7431|7456|7431|7456|7431|7455.8|7430.8|3
1632879000000|2021-09-29 01:30:00|7460.5|7435.5|7457.5|7432.5|7460.6|7435.6|7456.9|7431.9|43
1632879300000|2021-09-29 01:35:00|7457.6|7432.6|7457.5|7432.5|7457.6|7432.6|7457.5|7432.5|2
1632880800000|2021-09-29 02:00:00|7457.7|7432.7|7457.8|7432.8|7457.8|7432.8|7457.7|7432.7|2
1632882000000|2021-09-29 02:20:00|7457.7|7432.7|7455.3|7430.3|7457.7|7432.7|7455.3|7430.3|7
1632882300000|2021-09-29 02:25:00|7455.5|7430.5|7452.2|7427.2|7455.5|7430.5|7452.1|7427.1|32
1632883800000|2021-09-29 02:50:00|7452|7427|7453.8|7428.8|7453.8|7428.8|7451.7|7426.7|17
1632884100000|2021-09-29 02:55:00|7453.9|7428.9|7453|7428|7453.9|7428.9|7452.7|7427.7|8
1632884400000|2021-09-29 03:00:00|7453.1|7428.1|7450.3|7425.3|7453.1|7428.1|7450.3|7425.3|22
1632884700000|2021-09-29 03:05:00|7450.4|7425.4|7450.3|7425.3|7450.4|7425.4|7450.3|7425.3|4
1632885000000|2021-09-29 03:10:00|7450|7425|7449.9|7424.9|7450.3|7425.3|7449.8|7424.8|11
1632885300000|2021-09-29 03:15:00|7450|7425|7450|7425|7451.3|7426.3|7449.9|7424.9|21
1632885600000|2021-09-29 03:20:00|7450.1|7425.1|7449.9|7424.9|7450.1|7425.1|7449.9|7424.9|2
1632886200000|2021-09-29 03:30:00|7450|7425|7454.9|7429.9|7455.2|7430.2|7450|7425|121
1632886500000|2021-09-29 03:35:00|7449.6|7434.6|7451.1|7436.1|7457.7|7438.1|7449.6|7429.7|106
1632886800000|2021-09-29 03:40:00|7450.5|7435.5|7447.3|7432.3|7455.8|7435.5|7447.1|7428.2|90
1632887100000|2021-09-29 03:45:00|7447.5|7432.5|7451.6|7436.6|7451.6|7436.6|7447.5|7432.5|61
1632887400000|2021-09-29 03:50:00|7451.7|7436.7|7451.8|7436.8|7452.8|7437.8|7451.1|7436.1|57
1632887700000|2021-09-29 03:55:00|7451.7|7436.7|7452.3|7437.3|7459.3|7439.6|7451.5|7431.5|94
1632888000000|2021-09-29 04:00:00|7452|7437|7454.7|7429.7|7455.2|7437.5|7450.4|7429.7|33
1632888300000|2021-09-29 04:05:00|7454.2|7429.2|7452|7427|7454.9|7435|7446.6|7427|110
1632888600000|2021-09-29 04:10:00|7452.1|7427.1|7454|7439|7454|7439|7447.5|7427.1|79
1632888900000|2021-09-29 04:15:00|7454.2|7439.2|7451.7|7436.7|7458.4|7439.2|7451.6|7433.4|18
1632889200000|2021-09-29 04:20:00|7451.8|7436.8|7453.9|7428.9|7455.2|7436.9|7449.5|7428.9|34
1632889500000|2021-09-29 04:25:00|7453.7|7428.7|7454.3|7429.3|7454.3|7433.6|7446|7426|62
1632889800000|2021-09-29 04:30:00|7454.2|7429.2|7451|7436|7456.2|7436.5|7448.7|7429|94
1632890100000|2021-09-29 04:35:00|7451.1|7436.1|7449.7|7434.7|7451.1|7436.1|7447.7|7432.7|187
1632890400000|2021-09-29 04:40:00|7449.4|7434.4|7448.5|7433.5|7450.6|7435.6|7448|7433|168
1632890700000|2021-09-29 04:45:00|7448.4|7433.4|7447.1|7432.1|7448.6|7433.6|7445.9|7430.9|118
1632891000000|2021-09-29 04:50:00|7447.2|7432.2|7446.1|7431.1|7447.6|7432.6|7445.8|7430.8|99
1632891300000|2021-09-29 04:55:00|7446.2|7431.2|7445.4|7430.4|7446.2|7431.2|7444.8|7429.8|79
1632891600000|2021-09-29 05:00:00|7445.6|7430.6|7449.1|7434.1|7449.2|7434.2|7445.5|7430.5|132
1632891900000|2021-09-29 05:05:00|7449.2|7434.2|7450.9|7435.9|7451.3|7436.3|7449.2|7434.2|110
1632892200000|2021-09-29 05:10:00|7451|7436|7449|7434|7451.2|7436.2|7448.8|7433.8|68
1632892500000|2021-09-29 05:15:00|7448.9|7433.9|7446.8|7431.8|7448.9|7433.9|7446.8|7431.8|121
1632892800000|2021-09-29 05:20:00|7446.7|7431.7|7446.2|7431.2|7447|7432|7445|7430|118
1632893100000|2021-09-29 05:25:00|7446.1|7431.1|7447|7432|7447|7432|7445.2|7430.2|88
1632893400000|2021-09-29 05:30:00|7447.1|7432.1|7447.1|7432.1|7448.8|7433.8|7446.7|7431.7|103
1632893700000|2021-09-29 05:35:00|7446.8|7431.8|7445.4|7430.4|7446.9|7431.9|7443.2|7428.2|97
1632894000000|2021-09-29 05:40:00|7445.3|7430.3|7442.3|7427.3|7445.4|7430.4|7442.1|7427.1|93
1632894300000|2021-09-29 05:45:00|7442.1|7427.1|7445.1|7430.1|7445.4|7430.4|7442.1|7427.1|102
1632894600000|2021-09-29 05:50:00|7446.2|7431.2|7445.6|7430.6|7447.4|7432.4|7444.4|7429.4|98
1632894900000|2021-09-29 05:55:00|7445.5|7430.5|7448.8|7433.8|7449|7434|7444.9|7429.9|107
1632895200000|2021-09-29 06:00:00|7448.9|7433.9|7449.4|7434.4|7449.4|7434.4|7446.8|7431.8|102
1632895500000|2021-09-29 06:05:00|7449.7|7434.7|7448.8|7433.8|7450.7|7435.7|7447.9|7432.9|112
1632895800000|2021-09-29 06:10:00|7449|7434|7448.5|7433.5|7450.2|7435.2|7448.3|7433.3|115
1632896100000|2021-09-29 06:15:00|7448.4|7433.4|7443.8|7428.8|7448.4|7433.4|7443.6|7428.6|165
1632896400000|2021-09-29 06:20:00|7443.6|7428.6|7442.5|7427.5|7443.8|7428.8|7442.2|7427.2|127
1632896700000|2021-09-29 06:25:00|7442.6|7427.6|7444.1|7429.1|7444.3|7429.3|7442.6|7427.6|120
1632897000000|2021-09-29 06:30:00|7444|7429|7445.8|7430.8|7446.6|7431.6|7443.8|7428.8|48
1632897300000|2021-09-29 06:35:00|7446.1|7431.1|7447.7|7432.7|7449.5|7434.5|7445.7|7430.7|136
1632897600000|2021-09-29 06:40:00|7447.8|7432.8|7447.4|7432.4|7451|7436|7447.4|7432.4|152
1632897900000|2021-09-29 06:45:00|7447.6|7432.6|7445.8|7430.8|7447.9|7432.9|7445.5|7430.5|128
1632898200000|2021-09-29 06:50:00|7445.3|7430.3|7448.4|7433.4|7448.4|7433.4|7444.8|7429.8|136
1632898500000|2021-09-29 06:55:00|7448.2|7433.2|7447.9|7432.9|7449.1|7434.1|7447|7432|149
1632898800000|2021-09-29 07:00:00|7447.8|7432.8|7453.7|7438.7|7454|7439|7447.7|7432.7|184
1632899100000|2021-09-29 07:05:00|7453.6|7438.6|7456.9|7441.9|7459.8|7444.8|7453.1|7438.1|248
1632899400000|2021-09-29 07:10:00|7456.8|7441.8|7457|7442|7458.7|7443.7|7454.9|7439.9|167
1632899700000|2021-09-29 07:15:00|7457.1|7442.1|7458.4|7443.4|7459.3|7444.3|7456.7|7441.7|93
1632900000000|2021-09-29 07:20:00|7458.3|7443.3|7457.9|7442.9|7458.8|7443.8|7455.6|7440.6|106
1632900300000|2021-09-29 07:25:00|7458|7443|7453.3|7438.3|7458.7|7443.7|7453.1|7438.1|173
1632900600000|2021-09-29 07:30:00|7453.2|7438.2|7449.5|7434.5|7453.5|7438.5|7447.9|7432.9|149
1632900900000|2021-09-29 07:35:00|7449.7|7434.7|7451.9|7436.9|7452.1|7437.1|7448.6|7433.6|200
1632901200000|2021-09-29 07:40:00|7451.8|7436.8|7455.5|7440.5|7455.5|7440.5|7450.2|7435.2|182
1632901500000|2021-09-29 07:45:00|7455.4|7440.4|7454.4|7439.4|7457.7|7442.7|7454|7439|117
1632901800000|2021-09-29 07:50:00|7454.6|7439.6|7454.1|7439.1|7455.7|7440.7|7453.7|7438.7|98
1632902100000|2021-09-29 07:55:00|7454.4|7439.4|7454.5|7439.5|7455.8|7440.8|7454|7439|111
1632902400000|2021-09-29 08:00:00|7454.3|7439.3|7454.1|7439.1|7454.4|7439.4|7450.8|7435.8|203
1632902700000|2021-09-29 08:05:00|7454.2|7439.2|7455|7440|7456.4|7441.4|7454|7439|125
1632903000000|2021-09-29 08:10:00|7454.9|7439.9|7455.7|7440.7|7455.7|7440.7|7453.1|7438.1|150
1632903300000|2021-09-29 08:15:00|7455.6|7440.6|7454|7439|7455.7|7440.7|7453|7438|75
1632903600000|2021-09-29 08:20:00|7454.1|7439.1|7453|7438|7455.9|7440.9|7452.6|7437.6|68
1632903900000|2021-09-29 08:25:00|7453.1|7438.1|7451.5|7436.5|7454|7439|7451.4|7436.4|88
1632904200000|2021-09-29 08:30:00|7451.4|7436.4|7447.6|7432.6|7451.5|7436.5|7446.9|7431.9|94
1632904500000|2021-09-29 08:35:00|7447.7|7432.7|7447.8|7432.8|7448.1|7433.1|7444.8|7429.8|163
1632904800000|2021-09-29 08:40:00|7447.9|7432.9|7448.7|7433.7|7450.1|7435.1|7447.3|7432.3|84
1632905100000|2021-09-29 08:45:00|7448.9|7433.9|7443.4|7428.4|7449|7434|7443.2|7428.2|140
1632905400000|2021-09-29 08:50:00|7443.3|7428.3|7444.9|7429.9|7445.6|7430.6|7443.2|7428.2|95
1632905700000|2021-09-29 08:55:00|7444.8|7429.8|7445.4|7430.4|7446.7|7431.7|7444.5|7429.5|110
1632906000000|2021-09-29 09:00:00|7445.6|7430.6|7444.7|7429.7|7445.6|7430.6|7442.8|7427.8|128
1632906300000|2021-09-29 09:05:00|7444.8|7429.8|7444.6|7429.6|7445.3|7430.3|7443.7|7428.7|60
1632906600000|2021-09-29 09:10:00|7444.7|7429.7|7443.8|7428.8|7444.9|7429.9|7442.8|7427.8|41
1632906900000|2021-09-29 09:15:00|7443.7|7428.7|7441.9|7426.9|7444.1|7429.1|7441.6|7426.6|90
1632907200000|2021-09-29 09:20:00|7441.7|7426.7|7443.3|7428.3|7444.3|7429.3|7439.9|7424.9|87
1632907500000|2021-09-29 09:25:00|7443.8|7428.8|7444.5|7429.5|7445|7430|7443.6|7428.6|75
1632907800000|2021-09-29 09:30:00|7444.3|7429.3|7448.8|7433.8|7448.9|7433.9|7443.6|7428.6|126
1632908100000|2021-09-29 09:35:00|7448.7|7433.7|7448.8|7433.8|7450|7435|7448.5|7433.5|77
1632908400000|2021-09-29 09:40:00|7448.9|7433.9|7448.1|7433.1|7449.2|7434.2|7447.9|7432.9|55
1632908700000|2021-09-29 09:45:00|7448.2|7433.2|7448.9|7433.9|7449.9|7434.9|7448.2|7433.2|91
1632909000000|2021-09-29 09:50:00|7448.8|7433.8|7448|7433|7448.8|7433.8|7447|7432|66
1632909300000|2021-09-29 09:55:00|7447.7|7432.7|7446.4|7431.4|7447.9|7432.9|7445.1|7430.1|72
1632909600000|2021-09-29 10:00:00|7446.2|7431.2|7444.1|7429.1|7446.3|7431.3|7443.7|7428.7|63
1632909900000|2021-09-29 10:05:00|7444.2|7429.2|7448.1|7433.1|7448.7|7433.7|7444.2|7429.2|86
1632910200000|2021-09-29 10:10:00|7447.9|7432.9|7453.8|7428.8|7453.9|7434.5|7447.7|7428|64
1632910500000|2021-09-29 10:15:00|7453.7|7428.7|7447.5|7432.5|7453.7|7433.7|7446.7|7428.7|44
1632910800000|2021-09-29 10:20:00|7447.6|7432.6|7447.8|7432.8|7452.9|7433.6|7446.1|7427.8|73
1632911100000|2021-09-29 10:25:00|7452.7|7427.7|7444.5|7429.5|7452.7|7432.5|7444.3|7427.5|55
1632911400000|2021-09-29 10:30:00|7444.3|7429.3|7445.9|7430.9|7445.9|7430.9|7444|7429|55
1632911700000|2021-09-29 10:35:00|7446.1|7431.1|7447.4|7432.4|7447.4|7432.4|7445.5|7430.5|40
1632912000000|2021-09-29 10:40:00|7447.2|7432.2|7447.3|7432.3|7447.7|7432.7|7447.2|7432.2|22
1632912300000|2021-09-29 10:45:00|7447.2|7432.2|7447.2|7432.2|7447.4|7432.4|7447.2|7432.2|10
1632912600000|2021-09-29 10:50:00|7447.1|7432.1|7447.6|7432.6|7447.6|7432.6|7447|7432|21
1632912900000|2021-09-29 10:55:00|7447.5|7432.5|7446.6|7431.6|7447.6|7432.6|7446.5|7431.5|26
1632913200000|2021-09-29 11:00:00|7446.7|7431.7|7446.8|7431.8|7447.6|7432.6|7446.6|7431.6|30
1632913500000|2021-09-29 11:05:00|7446.9|7431.9|7450.8|7435.8|7451|7436|7446.9|7431.9|47
1632913800000|2021-09-29 11:10:00|7450.9|7435.9|7453.3|7438.3|7457.8|7438.3|7450.9|7432.3|61
1632914100000|2021-09-29 11:15:00|7453.1|7438.1|7456.6|7441.6|7459.2|7444.2|7452.7|7437.7|79
1632914400000|2021-09-29 11:20:00|7456.7|7441.7|7458.4|7443.4|7459|7444|7456.2|7441.2|74
1632914700000|2021-09-29 11:25:00|7458.3|7443.3|7457.1|7442.1|7459.1|7444.1|7457.1|7442.1|78
1632915000000|2021-09-29 11:30:00|7457|7442|7461.3|7436.3|7462.5|7442|7456.7|7436.3|25
1632915300000|2021-09-29 11:35:00|7461.4|7436.4|7459.1|7434.1|7461.4|7441|7455.4|7432.6|43
1632915600000|2021-09-29 11:40:00|7459|7434|7458|7433|7459|7434|7455.2|7430.2|67
1632915900000|2021-09-29 11:45:00|7458.1|7433.1|7458.8|7433.8|7458.9|7433.9|7457.4|7432.4|26
1632916200000|2021-09-29 11:50:00|7458.4|7433.4|7458|7433|7460.6|7437.5|7452.4|7432.7|75
1632916500000|2021-09-29 11:55:00|7458.1|7433.1|7452.5|7437.5|7458.1|7437.9|7451.8|7432.9|50
1632916800000|2021-09-29 12:00:00|7452.6|7437.6|7457.2|7432.2|7458.6|7438.6|7452.5|7432|64
1632917100000|2021-09-29 12:05:00|7457.3|7432.3|7451.7|7436.7|7457.4|7437.4|7451.4|7431.8|53
1632917400000|2021-09-29 12:10:00|7451.6|7436.6|7451.8|7436.8|7451.9|7436.9|7451.5|7436.5|38
1632917700000|2021-09-29 12:15:00|7451.7|7436.7|7451.6|7436.6|7451.8|7436.8|7451.5|7436.5|8
1632918000000|2021-09-29 12:20:00|7451.7|7436.7|7451.4|7436.4|7452.1|7437.1|7451.3|7436.3|14
1632918300000|2021-09-29 12:25:00|7451.5|7436.5|7451.9|7436.9|7452|7437|7451.4|7436.4|15
1632918600000|2021-09-29 12:30:00|7452|7437|7453.2|7438.2|7454.1|7439.1|7451.9|7436.9|60
1632918900000|2021-09-29 12:35:00|7453.4|7438.4|7456.7|7441.7|7457|7442|7453.2|7438.2|105
1632919200000|2021-09-29 12:40:00|7456.8|7441.8|7453.2|7438.2|7457|7442|7453.1|7438.1|50
1632919500000|2021-09-29 12:45:00|7453.1|7438.1|7453.3|7438.3|7454.7|7439.7|7453.1|7438.1|42
1632919800000|2021-09-29 12:50:00|7458.3|7433.3|7453.3|7438.3|7458.5|7439|7453.2|7433.2|35
1632920100000|2021-09-29 12:55:00|7458.1|7433.1|7453.4|7438.4|7458.1|7438.4|7452.4|7432.7|53
1632920400000|2021-09-29 13:00:00|7453.3|7438.3|7453.9|7438.9|7454|7439|7452.9|7437.9|23
1632920700000|2021-09-29 13:05:00|7453.8|7438.8|7454.8|7439.8|7455.1|7440.1|7453|7438|64
1632921000000|2021-09-29 13:10:00|7454.9|7439.9|7458.1|7443.1|7458.1|7443.1|7454.8|7439.8|47
1632921300000|2021-09-29 13:15:00|7458.2|7443.2|7457.8|7442.8|7458.9|7443.9|7457.8|7442.8|36
1632921600000|2021-09-29 13:20:00|7457.7|7442.7|7458|7443|7458|7443|7456.7|7441.7|36
1632921900000|2021-09-29 13:25:00|7457.9|7442.9|7458.7|7443.7|7459.1|7444.1|7457.8|7442.8|22
1632922200000|2021-09-29 13:30:00|7458.6|7443.6|7460.4|7445.4|7460.5|7445.5|7458.4|7443.4|97
1632922500000|2021-09-29 13:35:00|7460.3|7445.3|7462.2|7447.2|7462.4|7447.4|7458|7443|83
1632922800000|2021-09-29 13:40:00|7462.3|7447.3|7466|7451|7471.4|7451.7|7461.5|7446.1|83
1632923100000|2021-09-29 13:45:00|7466.1|7451.1|7464.8|7449.8|7466.2|7451.2|7464.2|7449.2|67
1632923400000|2021-09-29 13:50:00|7464.7|7449.7|7460.2|7445.2|7464.7|7449.7|7458.7|7443.7|108
1632923700000|2021-09-29 13:55:00|7460.3|7445.3|7463|7448|7463|7448|7459|7444|82
1632924000000|2021-09-29 14:00:00|7462.8|7447.8|7463.2|7448.2|7463.2|7448.2|7461.3|7446.3|63
1632924300000|2021-09-29 14:05:00|7463.1|7448.1|7463.4|7448.4|7463.7|7448.7|7462.9|7447.9|39
1632924600000|2021-09-29 14:10:00|7463.5|7448.5|7464|7449|7464.7|7449.7|7463.5|7448.5|33
1632924900000|2021-09-29 14:15:00|7464.1|7449.1|7466.4|7451.4|7466.4|7451.4|7464.1|7449.1|20
1632925200000|2021-09-29 14:20:00|7466.3|7451.3|7466.1|7451.1|7466.3|7451.3|7464.9|7449.9|47
1632925500000|2021-09-29 14:25:00|7466.2|7451.2|7464.9|7449.9|7466.2|7451.2|7464|7449|17
1632925800000|2021-09-29 14:30:00|7465|7450|7464.8|7449.8|7466.4|7451.4|7464.2|7449.2|72
1632926100000|2021-09-29 14:35:00|7464.7|7449.7|7465.4|7450.4|7465.4|7450.4|7463.3|7448.3|59
1632926400000|2021-09-29 14:40:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.3|7450.3|7
1632926700000|2021-09-29 14:45:00|7465.5|7450.5|7464.1|7449.1|7465.6|7450.6|7463.8|7448.8|50
1632927000000|2021-09-29 14:50:00|7464|7449|7464.5|7449.5|7464.7|7449.7|7463.2|7448.2|63
1632927300000|2021-09-29 14:55:00|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7464.5|7449.5|14
1632927600000|2021-09-29 15:00:00|7465.2|7450.2|7466.4|7451.4|7467.3|7452.3|7465.2|7450.2|33
1632927900000|2021-09-29 15:05:00|7466.2|7451.2|7463.7|7448.7|7466.3|7451.3|7463.7|7448.7|40
1632928200000|2021-09-29 15:10:00|7463.8|7448.8|7463.9|7448.9|7464.1|7449.1|7463.8|7448.8|19
1632928500000|2021-09-29 15:15:00|7464|7449|7465.2|7450.2|7465.3|7450.3|7463.8|7448.8|33
1632928800000|2021-09-29 15:20:00|7465.1|7450.1|7464.2|7449.2|7465.1|7450.1|7463|7448|43
1632929100000|2021-09-29 15:25:00|7464|7449|7463.3|7448.3|7464|7449|7462.5|7447.5|35
1632929400000|2021-09-29 15:30:00|7463.2|7448.2|7463.8|7448.8|7463.9|7448.9|7463.1|7448.1|18
1632929700000|2021-09-29 15:35:00|7463.9|7448.9|7464.5|7449.5|7464.8|7449.8|7463.8|7448.8|47
1632930000000|2021-09-29 15:40:00|7464.6|7449.6|7465.1|7450.1|7465.6|7450.6|7464.6|7449.6|21
1632930300000|2021-09-29 15:45:00|7464.9|7449.9|7464|7449|7465.1|7450.1|7463.2|7448.2|32
1632930600000|2021-09-29 15:50:00|7463.9|7448.9|7464|7449|7464.2|7449.2|7463.7|7448.7|17
1632930900000|2021-09-29 15:55:00|7464.1|7449.1|7464.1|7449.1|7464.2|7449.2|7463.8|7448.8|18
1632931200000|2021-09-29 16:00:00|7463.9|7448.9|7464.1|7449.1|7464.1|7449.1|7463.7|7448.7|17
1632931500000|2021-09-29 16:05:00|7464.2|7449.2|7463.5|7448.5|7464.2|7449.2|7463.5|7448.5|14
1632931800000|2021-09-29 16:10:00|7463.7|7448.7|7466.5|7451.5|7466.5|7451.5|7463.7|7448.7|25
1632932100000|2021-09-29 16:15:00|7466.4|7451.4|7466.5|7451.5|7466.5|7451.5|7466.3|7451.3|4
1632932400000|2021-09-29 16:20:00|7466.6|7451.6|7466.5|7451.5|7467.2|7452.2|7466.5|7451.5|19
1632932700000|2021-09-29 16:25:00|7466.6|7451.6|7465.5|7450.5|7466.9|7451.9|7465|7450|35
1632933000000|2021-09-29 16:30:00|7465.4|7450.4|7466.9|7451.9|7467.1|7452.1|7465.3|7450.3|17
1632933300000|2021-09-29 16:35:00|7467|7452|7467.1|7452.1|7467.3|7452.3|7466.9|7451.9|18
1632933600000|2021-09-29 16:40:00|7467.2|7452.2|7467.6|7452.6|7467.7|7452.7|7467.2|7452.2|11
1632933900000|2021-09-29 16:45:00|7467.5|7452.5|7468.1|7453.1|7468.3|7453.3|7467.5|7452.5|16
1632934200000|2021-09-29 16:50:00|7468|7453|7466.6|7451.6|7468.1|7453.1|7466.6|7451.6|10
1632934500000|2021-09-29 16:55:00|7466.7|7451.7|7468.3|7453.3|7468.7|7453.7|7466.7|7451.7|17
1632934800000|2021-09-29 17:00:00|7468.2|7453.2|7467.5|7452.5|7468.3|7453.3|7467.1|7452.1|28
1632935100000|2021-09-29 17:05:00|7467.4|7452.4|7467.3|7452.3|7467.7|7452.7|7467.3|7452.3|11
1632935400000|2021-09-29 17:10:00|7467.4|7452.4|7467.6|7452.6|7467.6|7452.6|7467.3|7452.3|12
1632935700000|2021-09-29 17:15:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.2|7452.2|23
1632936000000|2021-09-29 17:20:00|7467.5|7452.5|7467.4|7452.4|7467.5|7452.5|7467.3|7452.3|7
1632936300000|2021-09-29 17:25:00|7467.5|7452.5|7468|7453|7468.1|7453.1|7467.5|7452.5|12
1632936600000|2021-09-29 17:30:00|7467.9|7452.9|7468|7453|7468|7453|7467.9|7452.9|2
1632936900000|2021-09-29 17:35:00|7468.3|7453.3|7468.3|7453.3|7468.4|7453.4|7468.2|7453.2|11
1632937200000|2021-09-29 17:40:00|7468.1|7453.1|7468.3|7453.3|7468.6|7453.6|7468.1|7453.1|36
1632937500000|2021-09-29 17:45:00|7468.2|7453.2|7468.3|7453.3|7468.4|7453.4|7467.9|7452.9|33
1632937800000|2021-09-29 17:50:00|7468.2|7453.2|7467.7|7452.7|7468.3|7453.3|7467.7|7452.7|28
1632938100000|2021-09-29 17:55:00|7467.8|7452.8|7468.3|7453.3|7468.3|7453.3|7467.6|7452.6|30
1632938400000|2021-09-29 18:00:00|7468.4|7453.4|7468.2|7453.2|7468.5|7453.5|7468.1|7453.1|9
1632938700000|2021-09-29 18:05:00|7468.3|7453.3|7467.8|7452.8|7468.4|7453.4|7467.8|7452.8|8
1632939000000|2021-09-29 18:10:00|7467.5|7452.5|7470.9|7445.9|7471.6|7452.5|7467|7445.9|14
1632939300000|2021-09-29 18:15:00|7471|7446|7471.4|7446.4|7471.4|7446.4|7470.9|7445.9|14
1632939600000|2021-09-29 18:20:00|7471.5|7446.5|7471.4|7446.4|7471.5|7446.5|7471|7446|8
1632939900000|2021-09-29 18:25:00|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|8
1632940200000|2021-09-29 18:30:00|7471.4|7446.4|7471|7446|7471.6|7446.6|7471|7446|47
1632940500000|2021-09-29 18:35:00|7471.1|7446.1|7471.1|7446.1|7471.2|7446.2|7471|7446|5
1632941100000|2021-09-29 18:45:00|7471|7446|7471|7446|7471|7446|7470.9|7445.9|3
1632941400000|2021-09-29 18:50:00|7470.4|7445.4|7469.2|7444.2|7470.4|7445.4|7469.2|7444.2|14
1632941700000|2021-09-29 18:55:00|7469.3|7444.3|7470.2|7445.2|7470.5|7445.5|7469.3|7444.3|11
1632942000000|2021-09-29 19:00:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|4
1632942300000|2021-09-29 19:05:00|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|7470.1|7445.1|1
1632942900000|2021-09-29 19:15:00|7465.1|7450.1|7465|7450|7465.1|7450.1|7465|7450|2
1632943200000|2021-09-29 19:20:00|7465.1|7450.1|7467.1|7452.1|7467.1|7452.1|7465|7450|9
1632943500000|2021-09-29 19:25:00|7472|7447|7472|7447|7472|7447|7472|7447|1
1632943800000|2021-09-29 19:30:00|7472.1|7447.1|7471.8|7446.8|7472.4|7447.4|7471.8|7446.8|12
1632944100000|2021-09-29 19:35:00|7471.9|7446.9|7471.8|7446.8|7472|7447|7471.8|7446.8|4
1632944400000|2021-09-29 19:40:00|7471.7|7446.7|7466.8|7451.8|7472|7452|7466.3|7446.3|18
1632944700000|2021-09-29 19:45:00|7466.9|7451.9|7467.2|7452.2|7467.2|7452.2|7466.9|7451.9|4
1632945000000|2021-09-29 19:50:00|7467.3|7452.3|7467.3|7452.3|7467.4|7452.4|7467.3|7452.3|5
1632945300000|2021-09-29 19:55:00|7467.4|7452.4|7467.1|7452.1|7467.4|7452.4|7467.1|7452.1|9
1632965400000|2021-09-30 01:30:00|7467.3|7442.3|7466.6|7441.6|7467.3|7442.3|7466.6|7441.6|5
1632965700000|2021-09-30 01:35:00|7466.7|7441.7|7466|7441|7466.7|7441.7|7466|7441|17
1632966300000|2021-09-30 01:45:00|7465.9|7440.9|7466.1|7441.1|7466.1|7441.1|7465.1|7440.1|7
1632966900000|2021-09-30 01:55:00|7466|7441|7464.6|7439.6|7466|7441|7464.6|7439.6|3
1632967200000|2021-09-30 02:00:00|7464.5|7439.5|7464.2|7439.2|7464.6|7439.6|7464.2|7439.2|7
1632967500000|2021-09-30 02:05:00|7464.4|7439.4|7463.7|7438.7|7464.8|7439.8|7463.7|7438.7|28
1632967800000|2021-09-30 02:10:00|7463.8|7438.8|7464.5|7439.5|7464.6|7439.6|7463.8|7438.8|13
1632968100000|2021-09-30 02:15:00|7464.4|7439.4|7464.5|7439.5|7464.5|7439.5|7464.4|7439.4|2
1632969600000|2021-09-30 02:40:00|7464.3|7439.3|7463.7|7438.7|7464.3|7439.3|7463.7|7438.7|7
1632969900000|2021-09-30 02:45:00|7463.8|7438.8|7462.2|7437.2|7463.8|7438.8|7462.1|7437.1|12
1632970500000|2021-09-30 02:55:00|7462.3|7437.3|7461.8|7436.8|7464.3|7439.3|7461.8|7436.8|33
1632970800000|2021-09-30 03:00:00|7461.7|7436.7|7461.7|7436.7|7461.8|7436.8|7461.7|7436.7|7
1632971100000|2021-09-30 03:05:00|7461.5|7436.5|7461.1|7436.1|7464.1|7439.1|7460.9|7435.9|31
1632971400000|2021-09-30 03:10:00|7461.2|7436.2|7461.2|7436.2|7461.6|7436.6|7461.1|7436.1|12
1632971700000|2021-09-30 03:15:00|7461.3|7436.3|7461.2|7436.2|7461.3|7436.3|7461.2|7436.2|2
1632972000000|2021-09-30 03:20:00|7461.3|7436.3|7462.5|7437.5|7463.1|7438.1|7461.3|7436.3|11
1632972300000|2021-09-30 03:25:00|7462.4|7437.4|7461.8|7436.8|7463.5|7438.5|7461.6|7436.6|29
1632972600000|2021-09-30 03:30:00|7461.7|7436.7|7463.4|7438.4|7467.3|7442.3|7461.5|7436.5|95
1632972900000|2021-09-30 03:35:00|7458.2|7443.2|7460.1|7445.1|7467|7445.2|7458.2|7438.4|57
1632973200000|2021-09-30 03:40:00|7460.2|7445.2|7458.5|7443.5|7464.6|7445.3|7457.4|7439.5|47
1632973500000|2021-09-30 03:45:00|7458.6|7443.6|7466.8|7441.8|7466.8|7446.7|7458.6|7440.5|68
1632973800000|2021-09-30 03:50:00|7461.7|7446.7|7465.1|7440.1|7467.3|7446.7|7460|7439.6|49
1632974100000|2021-09-30 03:55:00|7465.6|7440.6|7465.9|7440.9|7466.1|7446.3|7459.7|7440.1|41
1632974400000|2021-09-30 04:00:00|7465.8|7440.8|7460.8|7445.8|7466.3|7446.5|7459.5|7439.8|57
1632974700000|2021-09-30 04:05:00|7460.4|7445.4|7460.8|7445.8|7465.8|7445.8|7459.8|7440.3|32
1632975000000|2021-09-30 04:10:00|7461.1|7446.1|7461.1|7446.1|7462|7447|7460.8|7445.8|47
1632975300000|2021-09-30 04:15:00|7461.2|7446.2|7462.1|7447.1|7462.2|7447.2|7460.8|7445.8|38
1632975600000|2021-09-30 04:20:00|7462.2|7447.2|7461.2|7446.2|7462.7|7447.7|7461|7446|36
1632975900000|2021-09-30 04:25:00|7461.3|7446.3|7460.5|7445.5|7461.3|7446.3|7459.8|7444.8|38
1632976200000|2021-09-30 04:30:00|7460.6|7445.6|7466.6|7451.6|7468|7453|7460.6|7445.6|168
1632976500000|2021-09-30 04:35:00|7467|7452|7466.1|7451.1|7468.4|7453.4|7465.3|7450.3|108
1632976800000|2021-09-30 04:40:00|7466|7451|7468.4|7453.4|7468.4|7453.4|7464.1|7449.1|101
1632977100000|2021-09-30 04:45:00|7468.3|7453.3|7469.8|7454.8|7472.4|7456|7466|7446.5|115
1632977400000|2021-09-30 04:50:00|7469.9|7454.9|7470.1|7455.1|7470.5|7455.5|7469.3|7454.3|59
1632977700000|2021-09-30 04:55:00|7470.2|7455.2|7468.9|7453.9|7470.3|7455.3|7468.9|7453.9|57
1632978000000|2021-09-30 05:00:00|7468.6|7453.6|7469.6|7454.6|7470.1|7455.1|7468.4|7453.4|77
1632978300000|2021-09-30 05:05:00|7469.7|7454.7|7466.1|7451.1|7470|7455|7465.8|7450.8|78
1632978600000|2021-09-30 05:10:00|7465.9|7450.9|7463.8|7448.8|7465.9|7450.9|7463.7|7448.7|52
1632978900000|2021-09-30 05:15:00|7463.7|7448.7|7464.1|7449.1|7464.2|7449.2|7461.2|7446.2|87
1632979200000|2021-09-30 05:20:00|7464.2|7449.2|7464.1|7449.1|7464.2|7449.2|7462.8|7447.8|59
1632979500000|2021-09-30 05:25:00|7464|7449|7466.2|7451.2|7466.5|7451.5|7463.3|7448.3|92
1632979800000|2021-09-30 05:30:00|7466.4|7451.4|7464|7449|7466.4|7451.4|7464|7449|53
1632980100000|2021-09-30 05:35:00|7463.9|7448.9|7461.9|7446.9|7464.4|7449.4|7459.9|7444.9|123
1632980400000|2021-09-30 05:40:00|7462|7447|7461.5|7446.5|7462.1|7447.1|7459.9|7444.9|66
1632980700000|2021-09-30 05:45:00|7461.6|7446.6|7463.1|7448.1|7464.3|7449.3|7461.6|7446.6|99
1632981000000|2021-09-30 05:50:00|7463|7448|7466.3|7451.3|7466.4|7451.4|7463|7448|118
1632981300000|2021-09-30 05:55:00|7466.2|7451.2|7464.8|7449.8|7466.3|7451.3|7464.1|7449.1|58
1632981600000|2021-09-30 06:00:00|7464.9|7449.9|7463.2|7448.2|7464.9|7449.9|7462.8|7447.8|105
1632981900000|2021-09-30 06:05:00|7463.3|7448.3|7461.2|7446.2|7463.8|7448.8|7460.9|7445.9|45
1632982200000|2021-09-30 06:10:00|7461.1|7446.1|7463.4|7448.4|7464|7449|7460.8|7445.8|52
1632982500000|2021-09-30 06:15:00|7463.5|7448.5|7459.4|7444.4|7463.8|7448.8|7458.8|7443.8|123
1632982800000|2021-09-30 06:20:00|7459.3|7444.3|7460.5|7445.5|7460.5|7445.5|7457.4|7442.4|131
1632983100000|2021-09-30 06:25:00|7460.6|7445.6|7460.4|7445.4|7461.4|7446.4|7460.2|7445.2|61
1632983400000|2021-09-30 06:30:00|7460.3|7445.3|7460.8|7445.8|7460.8|7445.8|7458.9|7443.9|63
1632983700000|2021-09-30 06:35:00|7460.9|7445.9|7461.5|7446.5|7461.6|7446.6|7460.2|7445.2|41
1632984000000|2021-09-30 06:40:00|7461.4|7446.4|7461|7446|7461.6|7446.6|7460.9|7445.9|46
1632984300000|2021-09-30 06:45:00|7460.9|7445.9|7460.1|7445.1|7461|7446|7458.2|7443.2|91
1632984600000|2021-09-30 06:50:00|7460|7445|7460.2|7445.2|7460.3|7445.3|7459.6|7444.6|28
1632984900000|2021-09-30 06:55:00|7459.8|7444.8|7460.7|7445.7|7461.2|7446.2|7458.8|7443.8|67
1632985200000|2021-09-30 07:00:00|7460.6|7445.6|7462.2|7447.2|7462.7|7447.7|7460.6|7445.6|92
1632985500000|2021-09-30 07:05:00|7462.1|7447.1|7464.9|7449.9|7465|7450|7462.1|7447.1|87
1632985800000|2021-09-30 07:10:00|7465|7450|7463.4|7448.4|7466.7|7451.7|7463.4|7448.4|85
1632986100000|2021-09-30 07:15:00|7463.7|7448.7|7462|7447|7463.9|7448.9|7461.6|7446.6|70
1632986400000|2021-09-30 07:20:00|7461.8|7446.8|7457.7|7442.7|7462|7447|7456.9|7441.9|130
1632986700000|2021-09-30 07:25:00|7457.6|7442.6|7457.1|7442.1|7459|7444|7456.6|7441.6|85
1632987000000|2021-09-30 07:30:00|7457.2|7442.2|7458.7|7443.7|7459|7444|7457.2|7442.2|50
1632987300000|2021-09-30 07:35:00|7458.5|7443.5|7458|7443|7458.5|7443.5|7456|7441|103
1632987600000|2021-09-30 07:40:00|7458.1|7443.1|7460.2|7445.2|7460.8|7445.8|7458.1|7443.1|140
1632987900000|2021-09-30 07:45:00|7460.1|7445.1|7456.7|7441.7|7460.2|7445.2|7456.4|7441.4|70
1632988200000|2021-09-30 07:50:00|7456.8|7441.8|7458.2|7443.2|7458.3|7443.3|7455.1|7440.1|111
1632988500000|2021-09-30 07:55:00|7458.4|7443.4|7456.6|7441.6|7459.4|7444.4|7455.4|7440.4|107
1632988800000|2021-09-30 08:00:00|7456.7|7441.7|7452.3|7437.3|7457|7442|7452.2|7437.2|142
1632989100000|2021-09-30 08:05:00|7452.4|7437.4|7454.4|7439.4|7454.9|7439.9|7452|7437|112
1632989400000|2021-09-30 08:10:00|7454.6|7439.6|7454.7|7439.7|7455.8|7440.8|7454.5|7439.5|83
1632989700000|2021-09-30 08:15:00|7455|7440|7457.4|7442.4|7457.6|7442.6|7454.7|7439.7|78
1632990000000|2021-09-30 08:20:00|7457.3|7442.3|7456.4|7441.4|7457.9|7442.9|7455.3|7440.3|90
1632990300000|2021-09-30 08:25:00|7456.3|7441.3|7459.5|7444.5|7459.5|7444.5|7455.3|7440.3|72
1632990600000|2021-09-30 08:30:00|7458.9|7443.9|7457.9|7442.9|7459|7444|7457.9|7442.9|76
1632990900000|2021-09-30 08:35:00|7457.8|7442.8|7458.8|7443.8|7459|7444|7457|7442|62
1632991200000|2021-09-30 08:40:00|7458.9|7443.9|7459.8|7444.8|7460|7445|7458.2|7443.2|75
1632991500000|2021-09-30 08:45:00|7459.9|7444.9|7461|7446|7461|7446|7458.8|7443.8|68
1632991800000|2021-09-30 08:50:00|7460.9|7445.9|7459.7|7444.7|7461.1|7446.1|7459.5|7444.5|61
1632992100000|2021-09-30 08:55:00|7459.8|7444.8|7458|7443|7459.8|7444.8|7458|7443|69
1632992400000|2021-09-30 09:00:00|7457.9|7442.9|7456.2|7441.2|7458.6|7443.6|7456.2|7441.2|58
1632992700000|2021-09-30 09:05:00|7456.1|7441.1|7457|7442|7457.3|7442.3|7455.8|7440.8|73
1632993000000|2021-09-30 09:10:00|7457.1|7442.1|7458.5|7443.5|7459.7|7444.7|7457|7442|79
1632993300000|2021-09-30 09:15:00|7458.4|7443.4|7457.8|7442.8|7458.4|7443.4|7456.8|7441.8|56
1632993600000|2021-09-30 09:20:00|7457.9|7442.9|7457.2|7442.2|7458.3|7443.3|7456.4|7441.4|40
1632993900000|2021-09-30 09:25:00|7457.1|7442.1|7456.4|7441.4|7457.1|7442.1|7455.6|7440.6|56
1632994200000|2021-09-30 09:30:00|7456.3|7441.3|7456.2|7441.2|7457|7442|7455.5|7440.5|68
1632994500000|2021-09-30 09:35:00|7456.3|7441.3|7455.9|7440.9|7456.9|7441.9|7455.2|7440.2|51
1632994800000|2021-09-30 09:40:00|7455.8|7440.8|7456.1|7441.1|7456.4|7441.4|7455.1|7440.1|72
1632995100000|2021-09-30 09:45:00|7455.8|7440.8|7455.9|7440.9|7456.2|7441.2|7455.2|7440.2|41
1632995400000|2021-09-30 09:50:00|7456.2|7441.2|7456.3|7441.3|7456.6|7441.6|7455.3|7440.3|34
1632995700000|2021-09-30 09:55:00|7456.2|7441.2|7458.4|7443.4|7458.4|7443.4|7455.9|7440.9|76
1632996000000|2021-09-30 10:00:00|7458.5|7443.5|7461.4|7446.4|7462.2|7447.2|7458.5|7443.5|102
1632996300000|2021-09-30 10:05:00|7461.3|7446.3|7460.7|7445.7|7461.3|7446.3|7460.1|7445.1|73
1632996600000|2021-09-30 10:10:00|7460.5|7445.5|7460.4|7445.4|7460.8|7445.8|7459.5|7444.5|56
1632996900000|2021-09-30 10:15:00|7460.3|7445.3|7461|7446|7461.4|7446.4|7460.1|7445.1|92
1632997200000|2021-09-30 10:20:00|7461.1|7446.1|7463.3|7448.3|7463.6|7448.6|7460.9|7445.9|61
1632997500000|2021-09-30 10:25:00|7463.2|7448.2|7465.9|7450.9|7466.1|7451.1|7462.3|7447.3|50
1632997800000|2021-09-30 10:30:00|7465.8|7450.8|7465|7450|7466.2|7451.2|7465|7450|52
1632998100000|2021-09-30 10:35:00|7465.1|7450.1|7463.9|7448.9|7465.1|7450.1|7463.8|7448.8|24
1632998400000|2021-09-30 10:40:00|7464|7449|7463|7448|7465.1|7450.1|7462.7|7447.7|57
1632998700000|2021-09-30 10:45:00|7462.9|7447.9|7461.9|7446.9|7463|7448|7461.8|7446.8|35
1632999000000|2021-09-30 10:50:00|7462|7447|7463.5|7448.5|7463.5|7448.5|7462|7447|31
1632999300000|2021-09-30 10:55:00|7463.6|7448.6|7465.5|7450.5|7465.5|7450.5|7463.5|7448.5|40
1632999600000|2021-09-30 11:00:00|7465.3|7450.3|7467.1|7452.1|7467.5|7452.5|7465.3|7450.3|38
1632999900000|2021-09-30 11:05:00|7467.2|7452.2|7465.8|7450.8|7467.4|7452.4|7465.7|7450.7|32
1633000200000|2021-09-30 11:10:00|7465.7|7450.7|7465.3|7450.3|7465.8|7450.8|7464.9|7449.9|22
1633000500000|2021-09-30 11:15:00|7465.2|7450.2|7464.7|7449.7|7465.3|7450.3|7464|7449|15
1633000800000|2021-09-30 11:20:00|7464.6|7449.6|7465|7450|7465|7450|7464.6|7449.6|10
1633001100000|2021-09-30 11:25:00|7465.1|7450.1|7465|7450|7465.4|7450.4|7464.8|7449.8|23
1633001400000|2021-09-30 11:30:00|7465.6|7450.6|7464.7|7449.7|7466|7451|7464.7|7449.7|10
1633001700000|2021-09-30 11:35:00|7463.9|7448.9|7463.2|7448.2|7463.9|7448.9|7463.1|7448.1|11
1633002000000|2021-09-30 11:40:00|7463.3|7448.3|7464.1|7449.1|7464.1|7449.1|7462.7|7447.7|18
1633002300000|2021-09-30 11:45:00|7469.1|7444.1|7469.5|7444.5|7469.5|7450.3|7463.9|7444.1|13
1633002600000|2021-09-30 11:50:00|7469.7|7444.7|7469.1|7444.1|7469.7|7449.9|7464.3|7444|46
1633002900000|2021-09-30 11:55:00|7463.9|7448.9|7463.8|7448.8|7469.3|7449|7463.7|7444.1|43
1633003200000|2021-09-30 12:00:00|7463.9|7448.9|7463.5|7448.5|7469|7449.3|7463.2|7443.8|39
1633003500000|2021-09-30 12:05:00|7463.4|7448.4|7462.4|7447.4|7463.6|7448.6|7462.3|7447.3|26
1633003800000|2021-09-30 12:10:00|7462.1|7447.1|7463.3|7448.3|7463.5|7448.5|7462.1|7447.1|22
1633004100000|2021-09-30 12:15:00|7463.1|7448.1|7463|7448|7463.4|7448.4|7462.8|7447.8|9
1633004400000|2021-09-30 12:20:00|7463.2|7448.2|7462.7|7447.7|7463.4|7448.4|7462.5|7447.5|26
1633004700000|2021-09-30 12:25:00|7462.3|7447.3|7466.5|7441.5|7466.7|7447.7|7461.3|7441.1|35
1633005000000|2021-09-30 12:30:00|7466.4|7441.4|7460.3|7445.3|7466.5|7446.7|7456.9|7437|127
1633005300000|2021-09-30 12:35:00|7460.1|7445.1|7465.1|7440.1|7466.3|7446.1|7459.7|7439.9|96
1633005600000|2021-09-30 12:40:00|7465.3|7440.3|7459.9|7444.9|7465.3|7445.8|7458.7|7439.5|48
1633005900000|2021-09-30 12:45:00|7460|7445|7456.4|7441.4|7465.2|7445|7456.2|7439.8|58
1633006200000|2021-09-30 12:50:00|7456.2|7441.2|7455.1|7440.1|7461.2|7441.4|7454.2|7436|69
1633006500000|2021-09-30 12:55:00|7455.2|7440.2|7456.1|7441.1|7456.1|7441.1|7454.4|7439.4|43
1633006800000|2021-09-30 13:00:00|7456|7441|7457|7442|7457.4|7442.4|7455.5|7440.5|66
1633007100000|2021-09-30 13:05:00|7457.1|7442.1|7457.1|7442.1|7457.4|7442.4|7457|7442|26
1633007400000|2021-09-30 13:10:00|7457|7442|7456.7|7441.7|7457.3|7442.3|7455.7|7440.7|34
1633007700000|2021-09-30 13:15:00|7456.3|7441.3|7454.7|7439.7|7456.3|7441.3|7454.7|7439.7|32
1633008000000|2021-09-30 13:20:00|7454.9|7439.9|7455|7440|7455.7|7440.7|7454.9|7439.9|30
1633008300000|2021-09-30 13:25:00|7455.1|7440.1|7453.9|7438.9|7455.1|7440.1|7453.1|7438.1|36
1633008600000|2021-09-30 13:30:00|7454|7439|7452.3|7437.3|7454|7439|7452.2|7437.2|43
1633008900000|2021-09-30 13:35:00|7452.4|7437.4|7451.9|7436.9|7452.6|7437.6|7451.3|7436.3|71
1633009200000|2021-09-30 13:40:00|7452|7437|7451|7436|7452.1|7437.1|7450.3|7435.3|66
1633009500000|2021-09-30 13:45:00|7451.1|7436.1|7448.8|7433.8|7454.4|7436.4|7448.8|7429.3|62
1633009800000|2021-09-30 13:50:00|7448.6|7433.6|7447.6|7432.6|7453.6|7434.8|7447.4|7427.6|92
1633010100000|2021-09-30 13:55:00|7447.7|7432.7|7451.2|7436.2|7451.2|7436.2|7447.2|7432.2|72
1633010400000|2021-09-30 14:00:00|7451.3|7436.3|7454.9|7439.9|7454.9|7439.9|7451.3|7436.3|59
1633010700000|2021-09-30 14:05:00|7455|7440|7453.1|7438.1|7455.2|7440.2|7453.1|7438.1|59
1633011000000|2021-09-30 14:10:00|7453|7438|7451.1|7436.1|7453.2|7438.2|7450.2|7435.2|47
1633011300000|2021-09-30 14:15:00|7451|7436|7452.9|7437.9|7453.1|7438.1|7450.9|7435.9|86
1633011600000|2021-09-30 14:20:00|7453.2|7438.2|7453.5|7438.5|7454.2|7439.2|7451.9|7436.9|70
1633011900000|2021-09-30 14:25:00|7453.4|7438.4|7453|7438|7453.4|7438.4|7451.9|7436.9|49
1633012200000|2021-09-30 14:30:00|7453.1|7438.1|7452.4|7437.4|7453.1|7438.1|7451.8|7436.8|39
1633012500000|2021-09-30 14:35:00|7452.3|7437.3|7452.3|7437.3|7453.2|7438.2|7452.1|7437.1|23
1633012800000|2021-09-30 14:40:00|7452.4|7437.4|7453.5|7438.5|7454.7|7439.7|7452.4|7437.4|72
1633013100000|2021-09-30 14:45:00|7453.4|7438.4|7452.3|7437.3|7453.9|7438.9|7450.8|7435.8|49
1633013400000|2021-09-30 14:50:00|7452.4|7437.4|7453.1|7438.1|7453.6|7438.6|7451.9|7436.9|48
1633013700000|2021-09-30 14:55:00|7453.2|7438.2|7452.6|7437.6|7453.3|7438.3|7452.1|7437.1|56
1633014000000|2021-09-30 15:00:00|7452.5|7437.5|7451.6|7436.6|7452.5|7437.5|7451|7436|45
1633014300000|2021-09-30 15:05:00|7451.7|7436.7|7452.8|7437.8|7453|7438|7450.8|7435.8|59
1633014600000|2021-09-30 15:10:00|7452.7|7437.7|7451.6|7436.6|7453.6|7438.6|7451.1|7436.1|60
1633014900000|2021-09-30 15:15:00|7451.5|7436.5|7448.1|7433.1|7451.6|7436.6|7448|7433|41
1633015200000|2021-09-30 15:20:00|7448.2|7433.2|7451.2|7436.2|7451.3|7436.3|7448|7433|86
1633015500000|2021-09-30 15:25:00|7451|7436|7450.5|7435.5|7452.5|7437.5|7450.5|7435.5|60
1633015800000|2021-09-30 15:30:00|7450.3|7435.3|7449.9|7434.9|7450.3|7435.3|7447.9|7432.9|54
1633016100000|2021-09-30 15:35:00|7450.1|7435.1|7455.8|7430.8|7456.1|7436.3|7449.9|7430.3|34
1633016400000|2021-09-30 15:40:00|7455.9|7430.9|7458.3|7433.3|7458.3|7438.6|7449.5|7429.8|84
1633016700000|2021-09-30 15:45:00|7458.4|7433.4|7455.5|7440.5|7458.6|7441.2|7453.7|7433.4|34
1633017000000|2021-09-30 15:50:00|7455.4|7440.4|7459.8|7434.8|7459.9|7441.3|7454.8|7434.8|38
1633017300000|2021-09-30 15:55:00|7459.7|7434.7|7455.7|7440.7|7459.7|7441|7454.2|7434.6|38
1633017600000|2021-09-30 16:00:00|7455.4|7440.4|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|20
1633017900000|2021-09-30 16:05:00|7456.2|7441.2|7456.7|7441.7|7456.7|7441.7|7456.1|7441.1|25
1633018200000|2021-09-30 16:10:00|7457.2|7442.2|7462.9|7447.9|7462.9|7447.9|7457.2|7442.2|53
1633018500000|2021-09-30 16:15:00|7462.7|7447.7|7459|7444|7463.6|7448.6|7459|7444|57
1633018800000|2021-09-30 16:20:00|7458.9|7443.9|7458.7|7443.7|7462.8|7444|7457|7437|61
1633019100000|2021-09-30 16:25:00|7458.6|7443.6|7459.6|7444.6|7459.6|7444.6|7457.9|7442.9|169
1633019400000|2021-09-30 16:30:00|7459.8|7444.8|7459.9|7444.9|7460.7|7445.7|7459.7|7444.7|51
1633019700000|2021-09-30 16:35:00|7460|7445|7459.3|7444.3|7460.1|7445.1|7459.3|7444.3|50
1633020000000|2021-09-30 16:40:00|7459.4|7444.4|7459.6|7444.6|7460|7445|7459.3|7444.3|34
1633020300000|2021-09-30 16:45:00|7459.5|7444.5|7459.3|7444.3|7460|7445|7459.2|7444.2|51
1633020600000|2021-09-30 16:50:00|7459.4|7444.4|7459.2|7444.2|7459.4|7444.4|7458.9|7443.9|22
1633020900000|2021-09-30 16:55:00|7459.3|7444.3|7459.6|7444.6|7459.6|7444.6|7459.2|7444.2|10
1633021200000|2021-09-30 17:00:00|7459.3|7444.3|7458.7|7443.7|7459.6|7444.6|7458.7|7443.7|13
1633021500000|2021-09-30 17:05:00|7458.8|7443.8|7457.6|7442.6|7459|7444|7457.5|7442.5|30
1633021800000|2021-09-30 17:10:00|7457.5|7442.5|7457.6|7442.6|7457.8|7442.8|7457.2|7442.2|42
1633022100000|2021-09-30 17:15:00|7457.5|7442.5|7457.9|7442.9|7458.9|7443.9|7457.5|7442.5|43
1633022400000|2021-09-30 17:20:00|7458|7443|7458.1|7443.1|7458.3|7443.3|7457.4|7442.4|45
1633022700000|2021-09-30 17:25:00|7458.2|7443.2|7459.5|7444.5|7460.3|7445.3|7458.1|7443.1|18
1633023000000|2021-09-30 17:30:00|7459.6|7444.6|7459.7|7444.7|7460.2|7445.2|7459.6|7444.6|17
1633023300000|2021-09-30 17:35:00|7459.8|7444.8|7459.7|7444.7|7459.8|7444.8|7459.5|7444.5|10
1633023600000|2021-09-30 17:40:00|7459.6|7444.6|7459.6|7444.6|7459.7|7444.7|7459.5|7444.5|13
1633023900000|2021-09-30 17:45:00|7459.5|7444.5|7460.6|7445.6|7461.5|7446.5|7459.5|7444.5|39
1633024200000|2021-09-30 17:50:00|7460.8|7445.8|7459.5|7444.5|7465.7|7445.8|7459.3|7439.2|55
1633024500000|2021-09-30 17:55:00|7459.4|7444.4|7460|7445|7460.1|7445.1|7459.2|7444.2|44
1633024800000|2021-09-30 18:00:00|7459.9|7444.9|7459.9|7444.9|7460|7445|7458.9|7443.9|46
1633025100000|2021-09-30 18:05:00|7459.8|7444.8|7464.6|7439.6|7464.7|7444.8|7459.8|7439.6|3
1633025400000|2021-09-30 18:10:00|7459.6|7444.6|7459.7|7444.7|7459.8|7444.8|7459.6|7444.6|4
1633025700000|2021-09-30 18:15:00|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|7459.8|7444.8|1
1633026000000|2021-09-30 18:20:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1633026300000|2021-09-30 18:25:00|7459.9|7444.9|7459.8|7444.8|7459.9|7444.9|7459.8|7444.8|2
1633026600000|2021-09-30 18:30:00|7459.9|7444.9|7460|7445|7460|7445|7459.8|7444.8|8
1633026900000|2021-09-30 18:35:00|7464.9|7439.9|7463.4|7438.4|7464.9|7444.6|7458.5|7438.4|23
1633027200000|2021-09-30 18:40:00|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|7463.3|7438.3|1
1633027500000|2021-09-30 18:45:00|7458.2|7443.2|7458.3|7443.3|7458.3|7443.3|7458.2|7443.2|2
1633027800000|2021-09-30 18:50:00|7458.2|7443.2|7458.8|7443.8|7463.1|7444|7457.6|7438.1|19
1633028100000|2021-09-30 18:55:00|7458.9|7443.9|7458.9|7443.9|7459|7444|7458.8|7443.8|7
1633028400000|2021-09-30 19:00:00|7464.1|7439.1|7464.1|7439.1|7464.1|7439.1|7464|7439|3
1633028700000|2021-09-30 19:05:00|7464.2|7439.2|7464.1|7439.1|7464.2|7439.2|7464.1|7439.1|2
1633029000000|2021-09-30 19:10:00|7464.8|7439.8|7460.1|7445.1|7465.1|7445.1|7460.1|7439.8|6
1633029300000|2021-09-30 19:15:00|7459.9|7444.9|7460.1|7445.1|7460.1|7445.1|7459.9|7444.9|3
1633029600000|2021-09-30 19:20:00|7460|7445|7460.1|7445.1|7460.5|7445.5|7459.8|7444.8|14
1633029900000|2021-09-30 19:25:00|7460.2|7445.2|7460.6|7445.6|7460.6|7445.6|7460.1|7445.1|5
1633030200000|2021-09-30 19:30:00|7460.7|7445.7|7461.1|7446.1|7461.4|7446.4|7460.7|7445.7|9
1633030500000|2021-09-30 19:35:00|7461.3|7446.3|7460.6|7445.6|7466.4|7446.4|7460.6|7440.5|12
1633030800000|2021-09-30 19:40:00|7460.5|7445.5|7460.5|7445.5|7460.5|7445.5|7460.3|7445.3|5
1633031400000|2021-09-30 19:50:00|7460.6|7445.6|7461.6|7446.6|7462.3|7447.3|7460.6|7445.6|12
1633051800000|2021-10-01 01:30:00|7465.2|7440.2|7465.7|7440.7|7465.9|7440.9|7465.2|7440.2|10
1633052100000|2021-10-01 01:35:00|7465.8|7440.8|7466.9|7441.9|7466.9|7441.9|7465.8|7440.8|8
1633052400000|2021-10-01 01:40:00|7467.6|7442.6|7466.2|7441.2|7469.8|7444.8|7466.2|7441.2|20
1633052700000|2021-10-01 01:45:00|7466.1|7441.1|7466.2|7441.2|7466.2|7441.2|7466.1|7441.1|2
1633053000000|2021-10-01 01:50:00|7466.1|7441.1|7466.2|7441.2|7466.2|7441.2|7466.1|7441.1|2
1633053300000|2021-10-01 01:55:00|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|7466.3|7441.3|1
1633053600000|2021-10-01 02:00:00|7466.2|7441.2|7465|7440|7466.2|7441.2|7463.4|7438.4|22
1633053900000|2021-10-01 02:05:00|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|7464.9|7439.9|1
1633054200000|2021-10-01 02:10:00|7465.1|7440.1|7466.2|7441.2|7466.2|7441.2|7465.1|7440.1|7
1633054500000|2021-10-01 02:15:00|7466.1|7441.1|7466.2|7441.2|7466.3|7441.3|7466.1|7441.1|4
1633054800000|2021-10-01 02:20:00|7466|7441|7466.2|7441.2|7466.5|7441.5|7466|7441|4
1633056300000|2021-10-01 02:45:00|7466.1|7441.1|7464.1|7439.1|7466.1|7441.1|7464.1|7439.1|17
1633056600000|2021-10-01 02:50:00|7464.2|7439.2|7465|7440|7465|7442.4|7457.4|7437.2|25
1633056900000|2021-10-01 02:55:00|7465.1|7440.1|7464.5|7439.5|7465.3|7445.5|7460.4|7439|24
1633057200000|2021-10-01 03:00:00|7464.6|7439.6|7464.6|7439.6|7464.9|7439.9|7464|7439|12
1633058100000|2021-10-01 03:15:00|7464.5|7439.5|7464.6|7439.6|7464.6|7439.6|7464.4|7439.4|4
1633058700000|2021-10-01 03:25:00|7464.5|7439.5|7464.7|7439.7|7464.7|7439.7|7464.5|7439.5|3
1633059000000|2021-10-01 03:30:00|7464.6|7439.6|7467.1|7442.1|7467.2|7447.2|7462.2|7439.6|91
1633059300000|2021-10-01 03:35:00|7461.8|7446.8|7462.2|7447.2|7463.5|7448.5|7461.8|7446.8|47
1633059600000|2021-10-01 03:40:00|7462.3|7447.3|7464.2|7449.2|7464.9|7449.9|7462.3|7447.3|39
1633059900000|2021-10-01 03:45:00|7464.1|7449.1|7463.7|7448.7|7469.2|7449.5|7463.2|7444.2|31
1633060200000|2021-10-01 03:50:00|7464|7449|7463.9|7448.9|7464.8|7449.8|7463.5|7448.5|38
1633060500000|2021-10-01 03:55:00|7463.7|7448.7|7464.8|7449.8|7464.9|7449.9|7463.6|7448.6|22
1633060800000|2021-10-01 04:00:00|7464.7|7449.7|7464.1|7449.1|7469.1|7449.8|7463.7|7443.9|48
1633061100000|2021-10-01 04:05:00|7464|7449|7463.8|7448.8|7465.2|7450.2|7463.8|7448.8|35
1633061400000|2021-10-01 04:10:00|7463.7|7448.7|7464.4|7449.4|7464.5|7449.5|7463.5|7448.5|30
1633061700000|2021-10-01 04:15:00|7464.3|7449.3|7464.8|7449.8|7464.9|7449.9|7463.8|7448.8|21
1633062000000|2021-10-01 04:20:00|7464.7|7449.7|7466|7451|7466|7451|7464.3|7449.3|52
1633062300000|2021-10-01 04:25:00|7465.9|7450.9|7466.7|7451.7|7466.8|7451.8|7465.9|7450.9|17
1633062600000|2021-10-01 04:30:00|7467|7452|7467|7452|7470.9|7455.9|7466.9|7451.9|112
1633062900000|2021-10-01 04:35:00|7466.9|7451.9|7468.2|7453.2|7468.7|7453.7|7466.2|7451.2|101
1633063200000|2021-10-01 04:40:00|7468.1|7453.1|7466.1|7451.1|7468.6|7453.6|7465.5|7450.5|84
1633063500000|2021-10-01 04:45:00|7466|7451|7464.2|7449.2|7466.1|7451.1|7464.2|7449.2|73
1633063800000|2021-10-01 04:50:00|7464.3|7449.3|7464.6|7449.6|7465.1|7450.1|7463.9|7448.9|36
1633064100000|2021-10-01 04:55:00|7464.5|7449.5|7459.6|7444.6|7464.5|7449.5|7459.5|7444.5|77
1633064400000|2021-10-01 05:00:00|7459.7|7444.7|7462.7|7447.7|7463.4|7448.4|7459.7|7444.7|108
1633064700000|2021-10-01 05:05:00|7462.6|7447.6|7460.5|7445.5|7462.7|7447.7|7459.8|7444.8|77
1633065000000|2021-10-01 05:10:00|7460.6|7445.6|7462.6|7447.6|7463.7|7448.7|7460.5|7445.5|77
1633065300000|2021-10-01 05:15:00|7462.5|7447.5|7457.4|7442.4|7462.7|7447.7|7457.4|7442.4|85
1633065600000|2021-10-01 05:20:00|7457.5|7442.5|7458.7|7443.7|7459.4|7444.4|7456.9|7441.9|52
1633065900000|2021-10-01 05:25:00|7458.6|7443.6|7460|7445|7460.1|7445.1|7458.5|7443.5|28
1633066200000|2021-10-01 05:30:00|7459.8|7444.8|7458.2|7443.2|7460|7445|7457.5|7442.5|57
1633066500000|2021-10-01 05:35:00|7458.3|7443.3|7458.5|7443.5|7458.8|7443.8|7458.2|7443.2|12
1633066800000|2021-10-01 05:40:00|7458.6|7443.6|7458.4|7443.4|7459.1|7444.1|7458.4|7443.4|34
1633067100000|2021-10-01 05:45:00|7458.5|7443.5|7459.9|7444.9|7460|7445|7458.5|7443.5|27
1633067400000|2021-10-01 05:50:00|7460|7445|7460.6|7445.6|7460.9|7445.9|7459|7444|31
1633067700000|2021-10-01 05:55:00|7460.5|7445.5|7458.3|7443.3|7461|7446|7458.1|7443.1|58
1633068000000|2021-10-01 06:00:00|7458.4|7443.4|7460|7445|7460.2|7445.2|7457.9|7442.9|72
1633068300000|2021-10-01 06:05:00|7459.9|7444.9|7459.4|7444.4|7460.1|7445.1|7458.9|7443.9|35
1633068600000|2021-10-01 06:10:00|7459|7444|7460|7445|7460.3|7445.3|7458.7|7443.7|51
1633068900000|2021-10-01 06:15:00|7460.1|7445.1|7461|7446|7461.4|7446.4|7460.1|7445.1|73
1633069200000|2021-10-01 06:20:00|7460.9|7445.9|7460.3|7445.3|7461.9|7446.9|7459.4|7444.4|116
1633069500000|2021-10-01 06:25:00|7460.1|7445.1|7461.1|7446.1|7461.1|7446.1|7459.7|7444.7|47
1633069800000|2021-10-01 06:30:00|7461.4|7446.4|7460.5|7445.5|7461.5|7446.5|7460.2|7445.2|84
1633070100000|2021-10-01 06:35:00|7460.6|7445.6|7460.6|7445.6|7460.7|7445.7|7459.9|7444.9|63
1633070400000|2021-10-01 06:40:00|7460.5|7445.5|7462.9|7447.9|7462.9|7447.9|7460.4|7445.4|61
1633070700000|2021-10-01 06:45:00|7462.8|7447.8|7462.5|7447.5|7462.9|7447.9|7462|7447|71
1633071000000|2021-10-01 06:50:00|7462.4|7447.4|7462.2|7447.2|7462.8|7447.8|7461.1|7446.1|92
1633071300000|2021-10-01 06:55:00|7462.1|7447.1|7459.2|7444.2|7462.9|7447.9|7458.8|7443.8|111
1633071600000|2021-10-01 07:00:00|7459.3|7444.3|7459.6|7444.6|7461.4|7446.4|7458.1|7443.1|135
1633071900000|2021-10-01 07:05:00|7459.7|7444.7|7455.9|7440.9|7459.9|7444.9|7455.6|7440.6|124
1633072200000|2021-10-01 07:10:00|7455.8|7440.8|7458.3|7443.3|7458.7|7443.7|7455.7|7440.7|85
1633072500000|2021-10-01 07:15:00|7458.1|7443.1|7458.7|7443.7|7459.7|7444.7|7458|7443|96
1633072800000|2021-10-01 07:20:00|7458.9|7443.9|7458.7|7443.7|7459.7|7444.7|7458|7443|107
1633073100000|2021-10-01 07:25:00|7458.4|7443.4|7458.7|7443.7|7459.2|7444.2|7457.8|7442.8|74
1633073400000|2021-10-01 07:30:00|7458.6|7443.6|7457.1|7442.1|7458.6|7443.6|7456.6|7441.6|88
1633073700000|2021-10-01 07:35:00|7457|7442|7457.1|7442.1|7457.4|7442.4|7456.6|7441.6|59
1633074000000|2021-10-01 07:40:00|7457|7442|7458.4|7443.4|7459.9|7444.9|7456.6|7441.6|147
1633074300000|2021-10-01 07:45:00|7458.3|7443.3|7458|7443|7458.4|7443.4|7457.2|7442.2|56
1633074600000|2021-10-01 07:50:00|7457.9|7442.9|7459.5|7444.5|7460.3|7445.3|7457.6|7442.6|118
1633074900000|2021-10-01 07:55:00|7459.8|7444.8|7461.1|7446.1|7461.5|7446.5|7458.8|7443.8|111
1633075200000|2021-10-01 08:00:00|7461|7446|7460.5|7445.5|7461.2|7446.2|7459.9|7444.9|71
1633075500000|2021-10-01 08:05:00|7460.4|7445.4|7458.8|7443.8|7460.4|7445.4|7457.7|7442.7|87
1633075800000|2021-10-01 08:10:00|7458.9|7443.9|7459.1|7444.1|7459.1|7444.1|7458.2|7443.2|60
1633076100000|2021-10-01 08:15:00|7459|7444|7459|7444|7459.1|7444.1|7458.6|7443.6|35
1633076400000|2021-10-01 08:20:00|7459.1|7444.1|7458.7|7443.7|7459.5|7444.5|7458.7|7443.7|42
1633076700000|2021-10-01 08:25:00|7458.8|7443.8|7460.3|7445.3|7460.7|7445.7|7457.7|7442.7|103
1633077000000|2021-10-01 08:30:00|7460.1|7445.1|7458.5|7443.5|7460.4|7445.4|7458.2|7443.2|70
1633077300000|2021-10-01 08:35:00|7458.6|7443.6|7457.1|7442.1|7458.7|7443.7|7456.7|7441.7|68
1633077600000|2021-10-01 08:40:00|7456.9|7441.9|7453.2|7438.2|7457.1|7442.1|7452.2|7437.2|152
1633077900000|2021-10-01 08:45:00|7453.3|7438.3|7453.6|7438.6|7454.8|7439.8|7452.8|7437.8|103
1633078200000|2021-10-01 08:50:00|7453.5|7438.5|7451.6|7436.6|7454.9|7439.9|7451.3|7436.3|105
1633078500000|2021-10-01 08:55:00|7451.8|7436.8|7451.6|7436.6|7453.4|7438.4|7451.6|7436.6|113
1633078800000|2021-10-01 09:00:00|7451.5|7436.5|7453|7438|7453.2|7438.2|7451|7436|82
1633079100000|2021-10-01 09:05:00|7452.9|7437.9|7453.1|7438.1|7454.5|7439.5|7452.7|7437.7|68
1633079400000|2021-10-01 09:10:00|7452.8|7437.8|7449.9|7434.9|7453.2|7438.2|7449.3|7434.3|137
1633079700000|2021-10-01 09:15:00|7450|7435|7449|7434|7450.3|7435.3|7448.6|7433.6|66
1633080000000|2021-10-01 09:20:00|7449.3|7434.3|7446.3|7431.3|7449.4|7434.4|7445.9|7430.9|106
1633080300000|2021-10-01 09:25:00|7446.1|7431.1|7446.8|7431.8|7446.9|7431.9|7444.5|7429.5|85
1633080600000|2021-10-01 09:30:00|7446.7|7431.7|7446.7|7431.7|7448.7|7433.7|7445.6|7430.6|85
1633080900000|2021-10-01 09:35:00|7446.8|7431.8|7448.5|7433.5|7449.3|7434.3|7446.7|7431.7|68
1633081200000|2021-10-01 09:40:00|7448.4|7433.4|7446.8|7431.8|7448.7|7433.7|7446.8|7431.8|42
1633081500000|2021-10-01 09:45:00|7446.6|7431.6|7446.8|7431.8|7447.9|7432.9|7445.8|7430.8|82
1633081800000|2021-10-01 09:50:00|7446.7|7431.7|7446.6|7431.6|7447.3|7432.3|7446|7431|67
1633082100000|2021-10-01 09:55:00|7446.7|7431.7|7446.3|7431.3|7448.2|7433.2|7446|7431|72
1633082400000|2021-10-01 10:00:00|7446.4|7431.4|7445.1|7430.1|7447|7432|7444.7|7429.7|72
1633082700000|2021-10-01 10:05:00|7445|7430|7445|7430|7445.2|7430.2|7443.6|7428.6|57
1633083000000|2021-10-01 10:10:00|7445.1|7430.1|7444.3|7429.3|7445.7|7430.7|7444.3|7429.3|36
1633083300000|2021-10-01 10:15:00|7444.2|7429.2|7442|7427|7444.3|7429.3|7442|7427|50
1633083600000|2021-10-01 10:20:00|7442.2|7427.2|7444.1|7429.1|7444.4|7429.4|7442.1|7427.1|73
1633083900000|2021-10-01 10:25:00|7444.3|7429.3|7445|7430|7446|7431|7444.3|7429.3|65
1633084200000|2021-10-01 10:30:00|7444.9|7429.9|7444.1|7429.1|7445|7430|7444.1|7429.1|42
1633084500000|2021-10-01 10:35:00|7444.2|7429.2|7446.2|7431.2|7446.5|7431.5|7444.1|7429.1|71
1633084800000|2021-10-01 10:40:00|7446.5|7431.5|7447|7432|7447.6|7432.6|7446|7431|31
1633085100000|2021-10-01 10:45:00|7446.9|7431.9|7445.8|7430.8|7447|7432|7445.2|7430.2|24
1633085400000|2021-10-01 10:50:00|7446.1|7431.1|7445.9|7430.9|7446.5|7431.5|7445.8|7430.8|41
1633085700000|2021-10-01 10:55:00|7446|7431|7448|7433|7448|7433|7445.5|7430.5|41
1633086000000|2021-10-01 11:00:00|7447.9|7432.9|7446.8|7431.8|7448|7433|7446.8|7431.8|41
1633086300000|2021-10-01 11:05:00|7446.9|7431.9|7446.5|7431.5|7446.9|7431.9|7445.2|7430.2|51
1633086600000|2021-10-01 11:10:00|7446.6|7431.6|7445.9|7430.9|7446.6|7431.6|7445.6|7430.6|45
1633086900000|2021-10-01 11:15:00|7446|7431|7445.4|7430.4|7446|7431|7445|7430|43
1633087200000|2021-10-01 11:20:00|7445.5|7430.5|7445.1|7430.1|7446.3|7431.3|7445.1|7430.1|58
1633087500000|2021-10-01 11:25:00|7445|7430|7444.4|7429.4|7445|7430|7444.3|7429.3|12
1633087800000|2021-10-01 11:30:00|7444.3|7429.3|7448.8|7423.8|7448.8|7429.3|7442.7|7423.8|22
1633088100000|2021-10-01 11:35:00|7448.9|7423.9|7449|7424|7449.1|7428.7|7443.6|7423.8|16
1633088400000|2021-10-01 11:40:00|7448.9|7423.9|7449.4|7424.4|7449.8|7429|7444|7423.7|15
1633088700000|2021-10-01 11:45:00|7449.3|7424.3|7449.4|7424.4|7449.4|7424.4|7449.2|7424.2|8
1633089000000|2021-10-01 11:50:00|7449.5|7424.5|7445.2|7430.2|7449.8|7430.5|7444.9|7424.5|48
1633089300000|2021-10-01 11:55:00|7445.1|7430.1|7445|7430|7445.2|7430.2|7445|7430|30
1633089600000|2021-10-01 12:00:00|7445.1|7430.1|7444.4|7429.4|7445.1|7430.1|7444.4|7429.4|43
1633089900000|2021-10-01 12:05:00|7444.5|7429.5|7444.6|7429.6|7444.7|7429.7|7444.1|7429.1|40
1633090200000|2021-10-01 12:10:00|7444.7|7429.7|7445.2|7430.2|7450.4|7430.6|7444.6|7425|58
1633090500000|2021-10-01 12:15:00|7445.1|7430.1|7445.7|7430.7|7445.7|7430.7|7444.2|7429.2|50
1633090800000|2021-10-01 12:20:00|7445.5|7430.5|7450.4|7425.4|7450.5|7431|7445.1|7425.2|67
1633091100000|2021-10-01 12:25:00|7450.2|7425.2|7445.4|7430.4|7450.4|7430.7|7444.2|7425.2|43
1633091400000|2021-10-01 12:30:00|7445.5|7430.5|7444.8|7429.8|7450.3|7430.6|7444.2|7425.2|51
1633091700000|2021-10-01 12:35:00|7444.9|7429.9|7445.5|7430.5|7445.5|7430.5|7444.8|7429.8|46
1633092000000|2021-10-01 12:40:00|7445.4|7430.4|7445.8|7430.8|7446.5|7431.5|7445.4|7430.4|38
1633092300000|2021-10-01 12:45:00|7445.7|7430.7|7445.8|7430.8|7445.9|7430.9|7445.6|7430.6|42
1633092600000|2021-10-01 12:50:00|7445.9|7430.9|7446.2|7431.2|7446.3|7431.3|7445.8|7430.8|15
1633092900000|2021-10-01 12:55:00|7446|7431|7446|7431|7446.5|7431.5|7445.9|7430.9|20
1633093200000|2021-10-01 13:00:00|7446.1|7431.1|7445.4|7430.4|7446.1|7431.1|7445.1|7430.1|26
1633093500000|2021-10-01 13:05:00|7445.5|7430.5|7445|7430|7445.7|7430.7|7444.8|7429.8|42
1633093800000|2021-10-01 13:10:00|7445.1|7430.1|7446.2|7431.2|7446.2|7431.2|7445.1|7430.1|16
1633094100000|2021-10-01 13:15:00|7446.1|7431.1|7445|7430|7446.7|7431.7|7444.8|7429.8|34
1633094400000|2021-10-01 13:20:00|7444.9|7429.9|7445.2|7430.2|7445.3|7430.3|7444.9|7429.9|25
1633094700000|2021-10-01 13:25:00|7445.1|7430.1|7444.5|7429.5|7445.6|7430.6|7444.5|7429.5|26
1633095000000|2021-10-01 13:30:00|7444.4|7429.4|7443.9|7428.9|7444.4|7429.4|7443.8|7428.8|24
1633095300000|2021-10-01 13:35:00|7444|7429|7444.2|7429.2|7444.2|7429.2|7443.9|7428.9|4
1633095600000|2021-10-01 13:40:00|7444.3|7429.3|7444.4|7429.4|7445.1|7430.1|7444.3|7429.3|20
1633095900000|2021-10-01 13:45:00|7444.2|7429.2|7444.3|7429.3|7444.5|7429.5|7443.8|7428.8|24
1633096200000|2021-10-01 13:50:00|7444.5|7429.5|7445.7|7430.7|7445.7|7430.7|7444|7429|45
1633096500000|2021-10-01 13:55:00|7445.8|7430.8|7445.1|7430.1|7446|7431|7444.4|7429.4|41
1633096800000|2021-10-01 14:00:00|7445.4|7430.4|7446.5|7431.5|7447.7|7432.7|7444.4|7429.4|69
1633097100000|2021-10-01 14:05:00|7446.6|7431.6|7445.8|7430.8|7447.8|7432.8|7445.8|7430.8|65
1633097400000|2021-10-01 14:10:00|7445.7|7430.7|7447.8|7432.8|7447.9|7432.9|7445.6|7430.6|50
1633097700000|2021-10-01 14:15:00|7447.9|7432.9|7454.8|7439.8|7455.5|7440.5|7447.8|7432.8|69
1633098000000|2021-10-01 14:20:00|7454.7|7439.7|7454.2|7439.2|7455|7440|7453.8|7438.8|30
1633098300000|2021-10-01 14:25:00|7454|7439|7453.2|7438.2|7454|7439|7452.8|7437.8|32
1633098600000|2021-10-01 14:30:00|7453.4|7438.4|7453.4|7438.4|7454.1|7439.1|7453.1|7438.1|21
1633098900000|2021-10-01 14:35:00|7453.5|7438.5|7454.3|7439.3|7454.4|7439.4|7453.3|7438.3|46
1633099200000|2021-10-01 14:40:00|7454.2|7439.2|7455.1|7440.1|7455.2|7440.2|7454.2|7439.2|20
1633099500000|2021-10-01 14:45:00|7455.2|7440.2|7455.8|7440.8|7457|7442|7455.2|7440.2|40
1633099800000|2021-10-01 14:50:00|7455.9|7440.9|7455.5|7440.5|7456|7441|7454.7|7439.7|61
1633100100000|2021-10-01 14:55:00|7455.4|7440.4|7455.5|7440.5|7455.6|7440.6|7454.8|7439.8|24
1633100400000|2021-10-01 15:00:00|7455.4|7440.4|7453.4|7438.4|7455.4|7440.4|7452.7|7437.7|22
1633100700000|2021-10-01 15:05:00|7453.6|7438.6|7455.4|7440.4|7455.4|7440.4|7453.6|7438.6|25
1633101000000|2021-10-01 15:10:00|7455.5|7440.5|7455.1|7440.1|7456.1|7441.1|7454.3|7439.3|58
1633101300000|2021-10-01 15:15:00|7455.2|7440.2|7455.2|7440.2|7455.2|7440.2|7454.6|7439.6|33
1633101600000|2021-10-01 15:20:00|7455.1|7440.1|7456.1|7441.1|7456.3|7441.3|7455.1|7440.1|17
1633101900000|2021-10-01 15:25:00|7456|7441|7456.1|7441.1|7456.3|7441.3|7455.6|7440.6|18
1633102200000|2021-10-01 15:30:00|7456|7441|7455.2|7440.2|7456.5|7441.5|7454.6|7439.6|49
1633102500000|2021-10-01 15:35:00|7455.3|7440.3|7454.4|7439.4|7456.5|7441.5|7453.6|7438.6|49
1633102800000|2021-10-01 15:40:00|7454.3|7439.3|7449.9|7434.9|7454.6|7439.6|7449.3|7434.3|78
1633103100000|2021-10-01 15:45:00|7449.8|7434.8|7450.6|7435.6|7452.8|7437.8|7449.8|7434.8|50
1633103400000|2021-10-01 15:50:00|7450.5|7435.5|7449.2|7434.2|7452.2|7437.2|7449.2|7434.2|30
1633103700000|2021-10-01 15:55:00|7449.3|7434.3|7451|7436|7451.2|7436.2|7449.3|7434.3|38
1633104000000|2021-10-01 16:00:00|7450.9|7435.9|7449.5|7434.5|7450.9|7435.9|7449.5|7434.5|38
1633104300000|2021-10-01 16:05:00|7449.6|7434.6|7449.3|7434.3|7454.2|7435|7448.9|7429.1|28
1633104600000|2021-10-01 16:10:00|7449.2|7434.2|7447.4|7432.4|7449.3|7434.3|7447.2|7432.2|24
1633104900000|2021-10-01 16:15:00|7447.5|7432.5|7450.6|7435.6|7450.7|7435.7|7446.8|7431.8|51
1633105200000|2021-10-01 16:20:00|7450.7|7435.7|7450.3|7435.3|7455.7|7435.7|7450|7430.2|23
1633105500000|2021-10-01 16:25:00|7450.2|7435.2|7450.3|7435.3|7450.6|7435.6|7450|7435|20
1633105800000|2021-10-01 16:30:00|7450.4|7435.4|7450.4|7435.4|7450.5|7435.5|7450.3|7435.3|8
1633106100000|2021-10-01 16:35:00|7450.3|7435.3|7450.3|7435.3|7450.4|7435.4|7450.2|7435.2|7
1633106400000|2021-10-01 16:40:00|7450.2|7435.2|7450|7435|7450.3|7435.3|7450|7435|11
1633106700000|2021-10-01 16:45:00|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|4
1633107000000|2021-10-01 16:50:00|7450.3|7435.3|7450.6|7435.6|7450.6|7435.6|7450.3|7435.3|18
1633107300000|2021-10-01 16:55:00|7450.5|7435.5|7450.6|7435.6|7450.6|7435.6|7450.5|7435.5|2
1633107600000|2021-10-01 17:00:00|7450.7|7435.7|7450.3|7435.3|7450.8|7435.8|7450.3|7435.3|8
1633107900000|2021-10-01 17:05:00|7450.2|7435.2|7450.2|7435.2|7450.3|7435.3|7450.2|7435.2|7
1633108200000|2021-10-01 17:10:00|7450|7435|7446.8|7431.8|7450|7435|7446.8|7431.8|18
1633108500000|2021-10-01 17:15:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|2
1633108800000|2021-10-01 17:20:00|7446.7|7431.7|7444.2|7429.2|7446.7|7431.7|7443.8|7428.8|30
1633109100000|2021-10-01 17:25:00|7444.3|7429.3|7444.4|7429.4|7444.6|7429.6|7444.1|7429.1|24
1633109400000|2021-10-01 17:30:00|7444.5|7429.5|7444.1|7429.1|7444.5|7429.5|7444|7429|10
1633109700000|2021-10-01 17:35:00|7444|7429|7444.2|7429.2|7444.2|7429.2|7443.7|7428.7|15
1633110000000|2021-10-01 17:40:00|7444.1|7429.1|7443.8|7428.8|7444.1|7429.1|7443.8|7428.8|11
1633110300000|2021-10-01 17:45:00|7443.9|7428.9|7443.7|7428.7|7444|7429|7443.6|7428.6|24
1633110600000|2021-10-01 17:50:00|7443.8|7428.8|7441.8|7426.8|7443.8|7428.8|7440.8|7425.8|68
1633110900000|2021-10-01 17:55:00|7441.6|7426.6|7442.8|7427.8|7443.4|7428.4|7441.6|7426.6|48
1633111200000|2021-10-01 18:00:00|7442.9|7427.9|7442.8|7427.8|7443.1|7428.1|7442.5|7427.5|40
1633111500000|2021-10-01 18:05:00|7442.9|7427.9|7448.1|7423.1|7448.1|7428|7442.9|7423|17
1633111800000|2021-10-01 18:10:00|7448|7423|7448.4|7423.4|7448.4|7423.4|7448|7423|4
1633112100000|2021-10-01 18:15:00|7448.3|7423.3|7448.4|7423.4|7448.4|7423.4|7448.3|7423.3|4
1633112400000|2021-10-01 18:20:00|7448.3|7423.3|7447.6|7422.6|7448.3|7423.3|7447.5|7422.5|6
1633112700000|2021-10-01 18:25:00|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|7447.5|7422.5|1
1633113000000|2021-10-01 18:30:00|7447.3|7422.3|7447.5|7422.5|7447.5|7422.5|7447.3|7422.3|4
1633113600000|2021-10-01 18:40:00|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|7447.3|7422.3|1
1633113900000|2021-10-01 18:45:00|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|7447.2|7422.2|1
1633114200000|2021-10-01 18:50:00|7447.4|7422.4|7447.5|7422.5|7447.7|7422.7|7447.3|7422.3|13
1633114500000|2021-10-01 18:55:00|7447.4|7422.4|7443.2|7428.2|7447.5|7428.2|7442.5|7422.4|9
1633114800000|2021-10-01 19:00:00|7443.7|7428.7|7451.6|7426.6|7451.7|7429.3|7443.7|7424.6|54
1633115100000|2021-10-01 19:05:00|7451.4|7426.4|7449.3|7424.3|7451.4|7426.4|7449.2|7424.2|16
1633115400000|2021-10-01 19:10:00|7449.4|7424.4|7449.5|7424.5|7449.6|7424.6|7449.3|7424.3|15
1633115700000|2021-10-01 19:15:00|7449|7424|7449.9|7424.9|7449.9|7424.9|7448.6|7423.6|7
1633116000000|2021-10-01 19:20:00|7450|7425|7450|7425|7450.1|7425.1|7450|7425|3
1633116600000|2021-10-01 19:30:00|7450.1|7425.1|7450|7425|7450.1|7425.1|7450|7425|2
1633116900000|2021-10-01 19:35:00|7450.1|7425.1|7449.5|7424.5|7450.2|7425.2|7449.5|7424.5|13
1633117200000|2021-10-01 19:40:00|7449.6|7424.6|7450.1|7425.1|7450.1|7430|7444.5|7424.6|10
1633117800000|2021-10-01 19:50:00|7450|7425|7449.6|7424.6|7450.3|7425.3|7449.5|7424.5|20
1633311000000|2021-10-04 01:30:00|7453|7428|7453|7428|7453|7428|7453|7428|1
1633311600000|2021-10-04 01:40:00|7453.3|7428.3|7456.2|7431.2|7456.2|7431.2|7453.1|7428.1|15
1633311900000|2021-10-04 01:45:00|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|7456.3|7431.3|1
1633312500000|2021-10-04 01:55:00|7457.1|7432.1|7459.5|7434.5|7459.5|7434.5|7457.1|7432.1|6
1633313100000|2021-10-04 02:05:00|7459.7|7434.7|7459.5|7434.5|7459.7|7434.7|7459.5|7434.5|2
1633313700000|2021-10-04 02:15:00|7459.6|7434.6|7460|7435|7460|7435|7459.3|7434.3|7
1633314000000|2021-10-04 02:20:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|4
1633314600000|2021-10-04 02:30:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|2
1633314900000|2021-10-04 02:35:00|7459.9|7434.9|7460|7435|7460|7435|7459.9|7434.9|2
1633315200000|2021-10-04 02:40:00|7459.9|7434.9|7459.3|7434.3|7460|7435|7459.3|7434.3|13
1633315500000|2021-10-04 02:45:00|7459.4|7434.4|7459|7434|7459.4|7434.4|7457.9|7432.9|18
1633316400000|2021-10-04 03:00:00|7458.7|7433.7|7458.6|7433.6|7458.7|7433.7|7458.6|7433.6|2
1633316700000|2021-10-04 03:05:00|7458.4|7433.4|7457.5|7432.5|7458.4|7433.4|7457.4|7432.4|12
1633317900000|2021-10-04 03:25:00|7457.4|7432.4|7457.3|7432.3|7457.4|7432.4|7456.9|7431.9|14
1633318200000|2021-10-04 03:30:00|7457.2|7432.2|7456.8|7431.8|7457.7|7432.7|7454.4|7429.4|108
1633318500000|2021-10-04 03:35:00|7456.5|7431.5|7453.4|7438.4|7458.5|7438.7|7451.1|7431.3|41
1633318800000|2021-10-04 03:40:00|7453.3|7438.3|7450.7|7435.7|7453.4|7438.4|7450.6|7435.6|35
1633319100000|2021-10-04 03:45:00|7450.6|7435.6|7450.7|7435.7|7450.7|7435.7|7450|7435|30
1633319400000|2021-10-04 03:50:00|7450.6|7435.6|7450.9|7435.9|7450.9|7435.9|7450.5|7435.5|25
1633319700000|2021-10-04 03:55:00|7450.8|7435.8|7451.2|7436.2|7451.2|7436.2|7450.6|7435.6|16
1633320000000|2021-10-04 04:00:00|7451.3|7436.3|7452.8|7437.8|7453|7438|7451.3|7436.3|40
1633320300000|2021-10-04 04:05:00|7452.9|7437.9|7454.7|7429.7|7454.8|7438.1|7448.8|7428.3|49
1633320600000|2021-10-04 04:10:00|7454.6|7429.6|7454.8|7429.8|7456.1|7431.1|7453.9|7428.9|50
1633320900000|2021-10-04 04:15:00|7454.9|7429.9|7454.9|7429.9|7455.1|7430.1|7454.9|7429.9|7
1633321200000|2021-10-04 04:20:00|7454.5|7429.5|7450.2|7435.2|7454.5|7435.2|7449.2|7428.3|34
1633321500000|2021-10-04 04:25:00|7450.1|7435.1|7453.6|7428.6|7454.9|7435.2|7449.2|7428.6|40
1633321800000|2021-10-04 04:30:00|7449.1|7434.1|7449.4|7434.4|7454.7|7437|7448.7|7429.6|68
1633322100000|2021-10-04 04:35:00|7449.2|7434.2|7447.2|7432.2|7449.3|7434.3|7446.1|7431.1|66
1633322400000|2021-10-04 04:40:00|7447.1|7432.1|7445.6|7430.6|7447.1|7432.1|7445.1|7430.1|32
1633322700000|2021-10-04 04:45:00|7445.7|7430.7|7448.4|7433.4|7448.5|7433.5|7445.6|7430.6|42
1633323000000|2021-10-04 04:50:00|7448.3|7433.3|7449.5|7434.5|7449.5|7434.5|7447.6|7432.6|23
1633323300000|2021-10-04 04:55:00|7449.4|7434.4|7449.9|7434.9|7449.9|7434.9|7448.9|7433.9|24
1633323600000|2021-10-04 05:00:00|7449.8|7434.8|7449.6|7434.6|7449.8|7434.8|7449|7434|29
1633323900000|2021-10-04 05:05:00|7449.5|7434.5|7450.7|7435.7|7451.4|7436.4|7449.5|7434.5|36
1633324200000|2021-10-04 05:10:00|7450.6|7435.6|7449.9|7434.9|7450.7|7435.7|7449.7|7434.7|24
1633324500000|2021-10-04 05:15:00|7449.8|7434.8|7449.9|7434.9|7450.1|7435.1|7449.5|7434.5|32
1633324800000|2021-10-04 05:20:00|7449.7|7434.7|7449.8|7434.8|7449.9|7434.9|7448.9|7433.9|28
1633325100000|2021-10-04 05:25:00|7449.6|7434.6|7450.1|7435.1|7450.2|7435.2|7449.2|7434.2|43
1633325400000|2021-10-04 05:30:00|7450.2|7435.2|7450.1|7435.1|7450.3|7435.3|7449.4|7434.4|34
1633325700000|2021-10-04 05:35:00|7450.2|7435.2|7451.9|7436.9|7452|7437|7450.2|7435.2|44
1633326000000|2021-10-04 05:40:00|7452|7437|7454.1|7439.1|7455.4|7440.4|7451.9|7436.9|79
1633326300000|2021-10-04 05:45:00|7454|7439|7456.7|7441.7|7457.5|7442.5|7454|7439|114
1633326600000|2021-10-04 05:50:00|7456.8|7441.8|7455.8|7440.8|7456.8|7441.8|7455.8|7440.8|21
1633326900000|2021-10-04 05:55:00|7455.9|7440.9|7456.2|7441.2|7456.5|7441.5|7455.8|7440.8|40
1633327200000|2021-10-04 06:00:00|7455.8|7440.8|7459.1|7444.1|7459.4|7444.4|7455.2|7440.2|107
1633327500000|2021-10-04 06:05:00|7459|7444|7457|7442|7459|7444|7456.7|7441.7|64
1633327800000|2021-10-04 06:10:00|7456.9|7441.9|7455.7|7440.7|7456.9|7441.9|7454.8|7439.8|64
1633328100000|2021-10-04 06:15:00|7455.8|7440.8|7455.7|7440.7|7456.7|7441.7|7455.6|7440.6|67
1633328400000|2021-10-04 06:20:00|7455.9|7440.9|7456.1|7441.1|7456.4|7441.4|7455.8|7440.8|43
1633328700000|2021-10-04 06:25:00|7456.2|7441.2|7457.9|7442.9|7459|7444|7456.1|7441.1|93
1633329000000|2021-10-04 06:30:00|7457.8|7442.8|7455.3|7440.3|7457.8|7442.8|7455.3|7440.3|52
1633329300000|2021-10-04 06:35:00|7455.4|7440.4|7454.9|7439.9|7455.6|7440.6|7454.8|7439.8|38
1633329600000|2021-10-04 06:40:00|7454.8|7439.8|7454|7439|7455.4|7440.4|7454|7439|27
1633329900000|2021-10-04 06:45:00|7453.9|7438.9|7455.5|7440.5|7455.6|7440.6|7453.5|7438.5|43
1633330200000|2021-10-04 06:50:00|7455.4|7440.4|7454.7|7439.7|7455.4|7440.4|7454.1|7439.1|38
1633330500000|2021-10-04 06:55:00|7454.8|7439.8|7459|7444|7459|7444|7454.8|7439.8|68
1633330800000|2021-10-04 07:00:00|7459.1|7444.1|7460.6|7445.6|7463|7448|7459.1|7444.1|162
1633331100000|2021-10-04 07:05:00|7460.4|7445.4|7462.1|7447.1|7463.6|7448.6|7459.7|7444.7|146
1633331400000|2021-10-04 07:10:00|7462.4|7447.4|7460.6|7445.6|7462.8|7447.8|7460.3|7445.3|101
1633331700000|2021-10-04 07:15:00|7460.7|7445.7|7464|7449|7464.2|7449.2|7460.4|7445.4|66
1633332000000|2021-10-04 07:20:00|7463.9|7448.9|7462.6|7447.6|7464.1|7449.1|7462.5|7447.5|96
1633332300000|2021-10-04 07:25:00|7462.7|7447.7|7463.3|7448.3|7463.8|7448.8|7462|7447|51
1633332600000|2021-10-04 07:30:00|7463.2|7448.2|7465.1|7450.1|7465.4|7450.4|7462.9|7447.9|103
1633332900000|2021-10-04 07:35:00|7465|7450|7463.5|7448.5|7465.1|7450.1|7463.5|7448.5|50
1633333200000|2021-10-04 07:40:00|7463.3|7448.3|7464.5|7449.5|7464.8|7449.8|7463.1|7448.1|39
1633333500000|2021-10-04 07:45:00|7464.7|7449.7|7463.3|7448.3|7465.9|7450.9|7463.2|7448.2|53
1633333800000|2021-10-04 07:50:00|7463.4|7448.4|7460.6|7445.6|7463.4|7448.4|7460.5|7445.5|81
1633334100000|2021-10-04 07:55:00|7460.8|7445.8|7462.7|7447.7|7462.8|7447.8|7460.6|7445.6|57
1633334400000|2021-10-04 08:00:00|7462.6|7447.6|7464.9|7449.9|7466.8|7451.8|7462|7447|126
1633334700000|2021-10-04 08:05:00|7465|7450|7463.3|7448.3|7465.1|7450.1|7462.4|7447.4|51
1633335000000|2021-10-04 08:10:00|7463.5|7448.5|7462.5|7447.5|7463.9|7448.9|7462.5|7447.5|41
1633335300000|2021-10-04 08:15:00|7462.6|7447.6|7462.8|7447.8|7463.1|7448.1|7462.3|7447.3|20
1633335600000|2021-10-04 08:20:00|7462.7|7447.7|7464.1|7449.1|7464.1|7449.1|7461.1|7446.1|53
1633335900000|2021-10-04 08:25:00|7464|7449|7465.1|7450.1|7466.1|7451.1|7463.2|7448.2|72
1633336200000|2021-10-04 08:30:00|7465.2|7450.2|7470|7455|7470.2|7455.2|7465.2|7450.2|155
1633336500000|2021-10-04 08:35:00|7469.9|7454.9|7473.9|7458.9|7475.2|7460.2|7469.9|7454.9|174
1633336800000|2021-10-04 08:40:00|7473.8|7458.8|7471.8|7456.8|7473.8|7458.8|7469.6|7454.6|126
1633337100000|2021-10-04 08:45:00|7472|7457|7470.8|7455.8|7472.3|7457.3|7469.3|7454.3|85
1633337400000|2021-10-04 08:50:00|7470.7|7455.7|7469.2|7454.2|7471.6|7456.6|7469.2|7454.2|83
1633337700000|2021-10-04 08:55:00|7469.6|7454.6|7470.6|7455.6|7470.6|7455.6|7468.8|7453.8|92
1633338000000|2021-10-04 09:00:00|7470.3|7455.3|7464.8|7449.8|7470.7|7455.7|7463.3|7448.3|160
1633338300000|2021-10-04 09:05:00|7464.9|7449.9|7463.6|7448.6|7465.8|7450.8|7463.6|7448.6|67
1633338600000|2021-10-04 09:10:00|7463.3|7448.3|7461.1|7446.1|7464.2|7449.2|7461|7446|111
1633338900000|2021-10-04 09:15:00|7461.2|7446.2|7462|7447|7462.3|7447.3|7461.1|7446.1|55
1633339200000|2021-10-04 09:20:00|7461.9|7446.9|7464.3|7449.3|7464.7|7449.7|7461.7|7446.7|68
1633339500000|2021-10-04 09:25:00|7464.5|7449.5|7464.3|7449.3|7464.7|7449.7|7464.2|7449.2|33
1633339800000|2021-10-04 09:30:00|7464.4|7449.4|7464.8|7449.8|7466.3|7451.3|7464.3|7449.3|53
1633340100000|2021-10-04 09:35:00|7464.7|7449.7|7465.6|7450.6|7465.9|7450.9|7464.1|7449.1|53
1633340400000|2021-10-04 09:40:00|7465.5|7450.5|7467.1|7452.1|7467.3|7452.3|7463.6|7448.6|81
1633340700000|2021-10-04 09:45:00|7467.2|7452.2|7464.3|7449.3|7467.6|7452.6|7464.3|7449.3|104
1633341000000|2021-10-04 09:50:00|7464.4|7449.4|7465.6|7450.6|7466|7451|7462.7|7447.7|103
1633341300000|2021-10-04 09:55:00|7465.7|7450.7|7463.9|7448.9|7466.1|7451.1|7463.5|7448.5|90
1633341600000|2021-10-04 10:00:00|7464|7449|7464.8|7449.8|7465|7450|7463.9|7448.9|60
1633341900000|2021-10-04 10:05:00|7464.7|7449.7|7464.1|7449.1|7465.6|7450.6|7463.8|7448.8|54
1633342200000|2021-10-04 10:10:00|7463.9|7448.9|7465.3|7450.3|7466.2|7451.2|7463.9|7448.9|70
1633342500000|2021-10-04 10:15:00|7465.4|7450.4|7464.9|7449.9|7466.9|7451.9|7464.5|7449.5|53
1633342800000|2021-10-04 10:20:00|7465.3|7450.3|7465.7|7450.7|7466.1|7451.1|7465.2|7450.2|31
1633343100000|2021-10-04 10:25:00|7465.8|7450.8|7464.9|7449.9|7466.4|7451.4|7464.4|7449.4|47
1633343400000|2021-10-04 10:30:00|7464.8|7449.8|7464.4|7449.4|7466.1|7451.1|7464.2|7449.2|73
1633343700000|2021-10-04 10:35:00|7464.3|7449.3|7463.3|7448.3|7464.4|7449.4|7463|7448|27
1633344000000|2021-10-04 10:40:00|7463.2|7448.2|7465.9|7450.9|7465.9|7450.9|7463.1|7448.1|58
1633344300000|2021-10-04 10:45:00|7465.8|7450.8|7467.2|7452.2|7467.7|7452.7|7465.7|7450.7|58
1633344600000|2021-10-04 10:50:00|7467.1|7452.1|7472.1|7447.1|7472.1|7452.7|7466.9|7447|31
1633344900000|2021-10-04 10:55:00|7472|7447|7466.7|7451.7|7472|7451.7|7465.8|7446.9|16
1633345200000|2021-10-04 11:00:00|7466.8|7451.8|7467.3|7452.3|7467.3|7452.3|7465.1|7450.1|69
1633345500000|2021-10-04 11:05:00|7467.2|7452.2|7467.2|7452.2|7467.6|7452.6|7467|7452|38
1633345800000|2021-10-04 11:10:00|7467.1|7452.1|7466|7451|7467.5|7452.5|7465.6|7450.6|57
1633346100000|2021-10-04 11:15:00|7465.9|7450.9|7465.7|7450.7|7466|7451|7465.6|7450.6|38
1633346400000|2021-10-04 11:20:00|7465.8|7450.8|7463.2|7448.2|7465.8|7450.8|7463|7448|90
1633346700000|2021-10-04 11:25:00|7463.4|7448.4|7464.2|7449.2|7464.4|7449.4|7462.9|7447.9|41
1633347000000|2021-10-04 11:30:00|7464.1|7449.1|7468.4|7443.4|7469|7449.1|7463.8|7443.4|9
1633347300000|2021-10-04 11:35:00|7468.5|7443.5|7463.4|7448.4|7468.5|7448.6|7463.4|7443.5|4
1633347600000|2021-10-04 11:40:00|7463.3|7448.3|7463.2|7448.2|7463.3|7448.3|7463.1|7448.1|3
1633347900000|2021-10-04 11:45:00|7463.3|7448.3|7463.2|7448.2|7468.1|7448.3|7463|7443.1|5
1633348200000|2021-10-04 11:50:00|7463|7448|7463|7448|7463.6|7448.6|7462.5|7447.5|49
1633348500000|2021-10-04 11:55:00|7463.1|7448.1|7463.6|7448.6|7468.3|7448.6|7462.8|7443.3|67
1633348800000|2021-10-04 12:00:00|7463.9|7448.9|7462.4|7447.4|7464.5|7449.5|7462.4|7447.4|22
1633349100000|2021-10-04 12:05:00|7461.5|7446.5|7461.9|7446.9|7462|7447|7461.3|7446.3|34
1633349400000|2021-10-04 12:10:00|7461.6|7446.6|7459.5|7444.5|7461.6|7446.6|7459.1|7444.1|37
1633349700000|2021-10-04 12:15:00|7459.4|7444.4|7460.7|7445.7|7461|7446|7459.4|7444.4|30
1633350000000|2021-10-04 12:20:00|7460.8|7445.8|7461.8|7446.8|7461.8|7446.8|7460.5|7445.5|41
1633350300000|2021-10-04 12:25:00|7466.8|7441.8|7460.6|7445.6|7466.8|7446.8|7460.4|7441|39
1633350600000|2021-10-04 12:30:00|7460.5|7445.5|7460.8|7445.8|7465.6|7446|7459|7440.5|37
1633350900000|2021-10-04 12:35:00|7460.9|7445.9|7461.6|7436.6|7461.8|7446|7456.4|7436.4|30
1633351200000|2021-10-04 12:40:00|7461.4|7436.4|7461.4|7436.4|7461.5|7441.4|7456.2|7436.4|19
1633351500000|2021-10-04 12:45:00|7456.2|7441.2|7461.4|7436.4|7461.4|7441.4|7456|7436.4|7
1633351800000|2021-10-04 12:50:00|7457|7442|7456.7|7441.7|7457|7442|7456|7441|27
1633352100000|2021-10-04 12:55:00|7456.9|7441.9|7460.3|7445.3|7460.3|7445.3|7456.9|7441.9|61
1633352400000|2021-10-04 13:00:00|7460.1|7445.1|7460.9|7445.9|7465.8|7446.3|7459.8|7440.7|49
1633352700000|2021-10-04 13:05:00|7460.8|7445.8|7461.8|7446.8|7461.8|7446.8|7459.6|7444.6|55
1633353000000|2021-10-04 13:10:00|7461.9|7446.9|7461.9|7446.9|7462.5|7447.5|7460.6|7445.6|33
1633353300000|2021-10-04 13:15:00|7461.8|7446.8|7461.1|7446.1|7462.5|7447.5|7460.8|7445.8|21
1633353600000|2021-10-04 13:20:00|7461.3|7446.3|7465.5|7440.5|7466.2|7446.3|7461.3|7440.5|15
1633353900000|2021-10-04 13:25:00|7465.4|7440.4|7460.3|7445.3|7465.4|7445.4|7459.7|7440|17
1633354200000|2021-10-04 13:30:00|7460.2|7445.2|7460.4|7445.4|7461|7446|7459.6|7444.6|50
1633354500000|2021-10-04 13:35:00|7460.5|7445.5|7459.8|7444.8|7461.2|7446.2|7459.8|7444.8|22
1633354800000|2021-10-04 13:40:00|7459.7|7444.7|7462.9|7447.9|7462.9|7447.9|7459.6|7444.6|29
1633355100000|2021-10-04 13:45:00|7462.8|7447.8|7463.3|7448.3|7463.4|7448.4|7462.7|7447.7|40
1633355400000|2021-10-04 13:50:00|7463.4|7448.4|7463.2|7448.2|7463.5|7448.5|7462.6|7447.6|15
1633355700000|2021-10-04 13:55:00|7463.3|7448.3|7463.6|7448.6|7463.7|7448.7|7462.2|7447.2|183
1633356000000|2021-10-04 14:00:00|7463.5|7448.5|7464.1|7449.1|7464.3|7449.3|7463|7448|138
1633356300000|2021-10-04 14:05:00|7464|7449|7464.8|7449.8|7465.1|7450.1|7462.6|7447.6|141
1633356600000|2021-10-04 14:10:00|7464.6|7449.6|7464.4|7449.4|7464.9|7449.9|7464|7449|35
1633356900000|2021-10-04 14:15:00|7464.5|7449.5|7462.8|7447.8|7464.6|7449.6|7462.1|7447.1|49
1633357200000|2021-10-04 14:20:00|7462.4|7447.4|7464.7|7449.7|7464.8|7449.8|7461.4|7446.4|65
1633357500000|2021-10-04 14:25:00|7464.5|7449.5|7466.5|7451.5|7466.8|7451.8|7463.9|7448.9|60
1633357800000|2021-10-04 14:30:00|7466.7|7451.7|7467.5|7452.5|7476.3|7456.4|7466.6|7450.2|74
1633358100000|2021-10-04 14:35:00|7467.6|7452.6|7469.5|7454.5|7469.7|7454.7|7467|7452|76
1633358400000|2021-10-04 14:40:00|7469.4|7454.4|7468.9|7453.9|7469.9|7454.9|7468.6|7453.6|58
1633358700000|2021-10-04 14:45:00|7469|7454|7467.9|7452.9|7469|7454|7467.1|7452.1|38
1633359000000|2021-10-04 14:50:00|7468|7453|7470.2|7455.2|7470.7|7455.7|7468|7453|87
1633359300000|2021-10-04 14:55:00|7470.3|7455.3|7473.1|7458.1|7474.7|7459.7|7470.3|7455.3|84
1633359600000|2021-10-04 15:00:00|7473.2|7458.2|7473.3|7458.3|7474.1|7459.1|7472.8|7457.8|46
1633359900000|2021-10-04 15:05:00|7473.4|7458.4|7472.8|7457.8|7474.3|7459.3|7472|7457|49
1633360200000|2021-10-04 15:10:00|7473|7458|7472.7|7457.7|7473.4|7458.4|7472.7|7457.7|20
1633360500000|2021-10-04 15:15:00|7472.9|7457.9|7473.8|7458.8|7474.5|7459.5|7472.7|7457.7|48
1633360800000|2021-10-04 15:20:00|7473.9|7458.9|7476.3|7461.3|7476.5|7461.5|7473.7|7458.7|35
1633361100000|2021-10-04 15:25:00|7476.2|7461.2|7476.9|7461.9|7476.9|7461.9|7475.3|7460.3|26
1633361400000|2021-10-04 15:30:00|7476.8|7461.8|7480.9|7465.9|7480.9|7465.9|7476.2|7461.2|66
1633361700000|2021-10-04 15:35:00|7480.8|7465.8|7485.7|7470.7|7486.3|7471.3|7480.8|7465.8|51
1633362000000|2021-10-04 15:40:00|7485.8|7470.8|7486|7471|7486.9|7471.9|7485.3|7470.3|32
1633362300000|2021-10-04 15:45:00|7486.2|7471.2|7486|7471|7486.3|7471.3|7485.1|7470.1|31
1633362600000|2021-10-04 15:50:00|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.3|7470.3|9
1633362900000|2021-10-04 15:55:00|7485.6|7470.6|7485.4|7470.4|7485.6|7470.6|7485.2|7470.2|20
1633363200000|2021-10-04 16:00:00|7485.3|7470.3|7484.7|7469.7|7485.3|7470.3|7484.7|7469.7|14
1633363500000|2021-10-04 16:05:00|7484.6|7469.6|7485.1|7460.1|7486.5|7469.7|7479.9|7459.9|69
1633363800000|2021-10-04 16:10:00|7485.2|7460.2|7482.9|7467.9|7485.2|7469.1|7481.8|7460.2|38
1633364100000|2021-10-04 16:15:00|7483|7468|7483.2|7468.2|7487.9|7468.3|7482.4|7462.2|30
1633364400000|2021-10-04 16:20:00|7488|7463|7484.9|7469.9|7489.1|7471|7483.4|7462.9|112
1633364700000|2021-10-04 16:25:00|7484.8|7469.8|7484.7|7469.7|7485.4|7470.4|7484.3|7469.3|41
1633365000000|2021-10-04 16:30:00|7484.5|7469.5|7484.4|7469.4|7484.7|7469.7|7484.4|7469.4|10
1633365300000|2021-10-04 16:35:00|7484.5|7469.5|7485.5|7470.5|7485.9|7470.9|7484.3|7469.3|13
1633365600000|2021-10-04 16:40:00|7485.4|7470.4|7486.7|7471.7|7486.9|7471.9|7485.4|7470.4|19
1633365900000|2021-10-04 16:45:00|7486.6|7471.6|7486.7|7471.7|7486.9|7471.9|7486.4|7471.4|25
1633366200000|2021-10-04 16:50:00|7486.6|7471.6|7486.8|7471.8|7487|7472|7486.3|7471.3|17
1633366500000|2021-10-04 16:55:00|7486.7|7471.7|7486.8|7471.8|7487.1|7472.1|7486.6|7471.6|16
1633366800000|2021-10-04 17:00:00|7486.9|7471.9|7487.1|7472.1|7487.1|7472.1|7486.8|7471.8|14
1633367100000|2021-10-04 17:05:00|7487.2|7472.2|7492.2|7467.2|7492.6|7473.3|7487.2|7467.2|30
1633367400000|2021-10-04 17:10:00|7492.4|7467.4|7487.5|7472.5|7492.6|7473|7487.4|7467.4|17
1633367700000|2021-10-04 17:15:00|7487.3|7472.3|7487.4|7472.4|7487.5|7472.5|7487.3|7472.3|4
1633368000000|2021-10-04 17:20:00|7487.5|7472.5|7487.8|7472.8|7487.8|7472.8|7487.3|7472.3|11
1633368300000|2021-10-04 17:25:00|7487.7|7472.7|7488.5|7473.5|7488.6|7473.6|7487.6|7472.6|34
1633368600000|2021-10-04 17:30:00|7488.3|7473.3|7491.1|7476.1|7491.1|7476.1|7488.2|7473.2|38
1633368900000|2021-10-04 17:35:00|7491.2|7476.2|7497.5|7472.5|7497.6|7477.6|7491.1|7472.5|19
1633369200000|2021-10-04 17:40:00|7497.6|7472.6|7497.6|7472.6|7497.7|7472.7|7497.3|7472.3|9
1633369500000|2021-10-04 17:45:00|7497.7|7472.7|7497.4|7472.4|7498.2|7473.2|7497.3|7472.3|11
1633369800000|2021-10-04 17:50:00|7492.7|7477.7|7497.4|7472.4|7497.4|7477.7|7492.7|7472.4|2
1633370100000|2021-10-04 17:55:00|7492.4|7477.4|7493.9|7478.9|7493.9|7478.9|7492.4|7477.4|12
1633370400000|2021-10-04 18:00:00|7494|7479|7498.7|7473.7|7498.8|7479.4|7493|7473.7|30
1633370700000|2021-10-04 18:05:00|7498.6|7473.6|7493.6|7478.6|7499.1|7478.8|7493.5|7473.6|12
1633371000000|2021-10-04 18:10:00|7493.7|7478.7|7493.8|7478.8|7494.1|7479.1|7493.5|7478.5|13
1633371300000|2021-10-04 18:15:00|7493.7|7478.7|7493.8|7478.8|7493.8|7478.8|7493.7|7478.7|2
1633371600000|2021-10-04 18:20:00|7493.7|7478.7|7492.2|7477.2|7493.7|7478.7|7492.2|7477.2|24
1633371900000|2021-10-04 18:25:00|7492.1|7477.1|7493.7|7468.7|7495.8|7477.2|7490.7|7468.5|22
1633372200000|2021-10-04 18:30:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1633373100000|2021-10-04 18:45:00|7493.5|7468.5|7493.3|7468.3|7493.5|7468.5|7493.3|7468.3|3
1633373400000|2021-10-04 18:50:00|7493.2|7468.2|7493|7468|7493.3|7468.3|7493|7468|5
1633373700000|2021-10-04 18:55:00|7492.6|7467.6|7487.8|7472.8|7492.7|7472.8|7487.1|7467|14
1633374000000|2021-10-04 19:00:00|7487.9|7472.9|7488|7473|7488|7473|7487.9|7472.9|2
1633374300000|2021-10-04 19:05:00|7488.1|7473.1|7489.2|7474.2|7489.2|7474.2|7488.1|7473.1|9
1633374600000|2021-10-04 19:10:00|7489.1|7474.1|7495.4|7470.4|7496.1|7474.9|7489.1|7469.8|24
1633374900000|2021-10-04 19:15:00|7495.5|7470.5|7495.8|7470.8|7495.8|7470.8|7495.3|7470.3|8
1633375200000|2021-10-04 19:20:00|7495.7|7470.7|7493.6|7468.6|7495.7|7470.7|7493.4|7468.4|20
1633375500000|2021-10-04 19:25:00|7493.7|7468.7|7489.4|7474.4|7493.9|7474.5|7488.5|7468.5|13
1633375800000|2021-10-04 19:30:00|7489.3|7474.3|7488.5|7473.5|7489.3|7474.3|7488.4|7473.4|13
1633376100000|2021-10-04 19:35:00|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|7488.6|7473.6|1
1633376400000|2021-10-04 19:40:00|7488.3|7473.3|7487.6|7472.6|7488.4|7473.4|7487.6|7472.6|14
1633376700000|2021-10-04 19:45:00|7487.8|7472.8|7492.8|7467.8|7492.8|7472.8|7487.7|7467.7|4
1633377000000|2021-10-04 19:50:00|7492.9|7467.9|7492.2|7467.2|7493.3|7468.3|7492.1|7467.1|12
1633377300000|2021-10-04 19:55:00|7492.1|7467.1|7487.1|7472.1|7492.1|7472.2|7487|7467.1|6
1633397400000|2021-10-05 01:30:00|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|1
1633397700000|2021-10-05 01:35:00|7494.3|7469.3|7495.1|7470.1|7495.1|7470.1|7494.3|7469.3|14
1633398000000|2021-10-05 01:40:00|7495|7470|7495|7470|7495.5|7470.5|7495|7470|10
1633398600000|2021-10-05 01:50:00|7494.9|7469.9|7495.1|7470.1|7495.1|7470.1|7494.9|7469.9|3
1633398900000|2021-10-05 01:55:00|7495|7470|7495.1|7470.1|7495.1|7470.1|7495|7470|2
1633401600000|2021-10-05 02:40:00|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|1
1633402500000|2021-10-05 02:55:00|7493.8|7468.8|7498.7|7473.7|7499.6|7474.6|7493.5|7468.5|24
1633402800000|2021-10-05 03:00:00|7498.6|7473.6|7495.7|7470.7|7498.6|7473.6|7495.7|7470.7|17
1633403400000|2021-10-05 03:10:00|7495.2|7470.2|7495|7470|7495.2|7470.2|7494.3|7469.3|32
1633404000000|2021-10-05 03:20:00|7494.9|7469.9|7494.9|7469.9|7494.9|7469.9|7494.8|7469.8|7
1633404300000|2021-10-05 03:25:00|7494.8|7469.8|7495.2|7470.2|7495.3|7470.3|7494.8|7469.8|7
1633404600000|2021-10-05 03:30:00|7495.3|7470.3|7488.4|7473.4|7495.4|7473.7|7488.4|7468.1|90
1633404900000|2021-10-05 03:35:00|7488.8|7473.8|7491.1|7476.1|7491.6|7476.6|7488.7|7473.7|71
1633405200000|2021-10-05 03:40:00|7491.5|7476.5|7491.4|7476.4|7492.7|7477.7|7491.3|7476.3|79
1633405500000|2021-10-05 03:45:00|7491.7|7476.7|7492|7477|7492.2|7477.2|7491|7476|45
1633405800000|2021-10-05 03:50:00|7492.1|7477.1|7494.3|7479.3|7495.1|7480.1|7492.1|7477.1|64
1633406100000|2021-10-05 03:55:00|7494.6|7479.6|7496.8|7481.8|7498.7|7483.7|7494.6|7479.6|79
1633406400000|2021-10-05 04:00:00|7496.9|7481.9|7495.4|7480.4|7497.8|7482.8|7495.4|7480.4|68
1633406700000|2021-10-05 04:05:00|7495|7480|7492.2|7477.2|7495|7480|7491.9|7476.9|27
1633407000000|2021-10-05 04:10:00|7492.3|7477.3|7494.2|7479.2|7497.7|7482.7|7492.3|7477.3|51
1633407300000|2021-10-05 04:15:00|7494.3|7479.3|7496.6|7481.6|7498.7|7483.3|7493|7473.7|96
1633407600000|2021-10-05 04:20:00|7496.3|7481.3|7496.9|7481.9|7499.3|7484.3|7495.6|7480.6|107
1633407900000|2021-10-05 04:25:00|7496.7|7481.7|7495.7|7480.7|7496.8|7481.8|7493|7478|78
1633408200000|2021-10-05 04:30:00|7495.9|7480.9|7489.6|7474.6|7496.2|7481.2|7488.7|7473.7|139
1633408500000|2021-10-05 04:35:00|7489.7|7474.7|7490.7|7475.7|7493.7|7478.7|7489|7474|185
1633408800000|2021-10-05 04:40:00|7491|7476|7488.9|7473.9|7491.8|7476.8|7488.2|7473.2|199
1633409100000|2021-10-05 04:45:00|7489|7474|7488.8|7473.8|7490|7475|7488.1|7473.1|105
1633409400000|2021-10-05 04:50:00|7489.3|7474.3|7485.2|7470.2|7489.3|7474.3|7484.2|7469.2|186
1633409700000|2021-10-05 04:55:00|7485.3|7470.3|7485.5|7470.5|7485.8|7470.8|7483.4|7468.4|127
1633410000000|2021-10-05 05:00:00|7485.6|7470.6|7486.2|7471.2|7486.2|7471.2|7484.6|7469.6|108
1633410300000|2021-10-05 05:05:00|7486.3|7471.3|7486.1|7471.1|7488.1|7473.1|7485.7|7470.7|129
1633410600000|2021-10-05 05:10:00|7486|7471|7485|7470|7486.1|7471.1|7484.7|7469.7|68
1633410900000|2021-10-05 05:15:00|7484.9|7469.9|7487.5|7472.5|7487.5|7472.5|7483.8|7468.8|98
1633411200000|2021-10-05 05:20:00|7487.4|7472.4|7488.5|7473.5|7489.2|7474.2|7486.7|7471.7|91
1633411500000|2021-10-05 05:25:00|7488.4|7473.4|7486.1|7471.1|7488.4|7473.4|7485.7|7470.7|43
1633411800000|2021-10-05 05:30:00|7485.5|7470.5|7487.1|7472.1|7487.4|7472.4|7484.6|7469.6|81
1633412100000|2021-10-05 05:35:00|7487.2|7472.2|7488.4|7473.4|7488.8|7473.8|7486.5|7471.5|64
1633412400000|2021-10-05 05:40:00|7488.3|7473.3|7489.1|7474.1|7489.4|7474.4|7486.8|7471.8|63
1633412700000|2021-10-05 05:45:00|7489|7474|7487.6|7472.6|7489.5|7474.5|7487.3|7472.3|114
1633413000000|2021-10-05 05:50:00|7487.4|7472.4|7486.8|7471.8|7488|7473|7486.8|7471.8|52
1633413300000|2021-10-05 05:55:00|7486.9|7471.9|7488.5|7473.5|7488.6|7473.6|7486.7|7471.7|48
1633413600000|2021-10-05 06:00:00|7488.4|7473.4|7485.9|7470.9|7488.4|7473.4|7485.3|7470.3|50
1633413900000|2021-10-05 06:05:00|7486|7471|7487.2|7472.2|7489.2|7474.2|7486|7471|96
1633414200000|2021-10-05 06:10:00|7487.3|7472.3|7486.3|7471.3|7487.8|7472.8|7485.8|7470.8|90
1633414500000|2021-10-05 06:15:00|7486.4|7471.4|7487.9|7472.9|7488.4|7473.4|7485.8|7470.8|83
1633414800000|2021-10-05 06:20:00|7488|7473|7487.2|7472.2|7488.4|7473.4|7486.8|7471.8|39
1633415100000|2021-10-05 06:25:00|7487.1|7472.1|7486.2|7471.2|7487.2|7472.2|7484.3|7469.3|120
1633415400000|2021-10-05 06:30:00|7486.3|7471.3|7486.1|7471.1|7487.2|7472.2|7485.3|7470.3|77
1633415700000|2021-10-05 06:35:00|7486|7471|7484.9|7469.9|7486|7471|7483.7|7468.7|88
1633416000000|2021-10-05 06:40:00|7485|7470|7485|7470|7486.8|7471.8|7485|7470|57
1633416300000|2021-10-05 06:45:00|7484.7|7469.7|7482.5|7467.5|7485.1|7470.1|7480.7|7465.7|117
1633416600000|2021-10-05 06:50:00|7482.4|7467.4|7483.3|7468.3|7483.8|7468.8|7481.6|7466.6|81
1633416900000|2021-10-05 06:55:00|7483.1|7468.1|7482.4|7467.4|7483.8|7468.8|7482|7467|78
1633417200000|2021-10-05 07:00:00|7482.5|7467.5|7482.2|7467.2|7482.8|7467.8|7481.4|7466.4|106
1633417500000|2021-10-05 07:05:00|7482|7467|7481|7466|7483.1|7468.1|7480.8|7465.8|39
1633417800000|2021-10-05 07:10:00|7480.9|7465.9|7478.1|7463.1|7481|7466|7478.1|7463.1|91
1633418100000|2021-10-05 07:15:00|7477.9|7462.9|7477.2|7462.2|7477.9|7462.9|7476.2|7461.2|95
1633418400000|2021-10-05 07:20:00|7477.1|7462.1|7477.1|7462.1|7478.8|7463.8|7476.4|7461.4|76
1633418700000|2021-10-05 07:25:00|7477|7462|7476.5|7461.5|7478.8|7463.8|7476.2|7461.2|61
1633419000000|2021-10-05 07:30:00|7476.4|7461.4|7478|7463|7478.7|7463.7|7475.9|7460.9|86
1633419300000|2021-10-05 07:35:00|7478.1|7463.1|7478.5|7463.5|7478.6|7463.6|7476.8|7461.8|53
1633419600000|2021-10-05 07:40:00|7478|7463|7477.1|7462.1|7478.9|7463.9|7476.8|7461.8|100
1633419900000|2021-10-05 07:45:00|7477|7462|7479.3|7464.3|7479.3|7464.3|7476.3|7461.3|69
1633420200000|2021-10-05 07:50:00|7479.5|7464.5|7479.4|7464.4|7480.4|7465.4|7478|7463|118
1633420500000|2021-10-05 07:55:00|7478.9|7463.9|7481.3|7466.3|7481.3|7466.3|7478.9|7463.9|97
1633420800000|2021-10-05 08:00:00|7481.4|7466.4|7481.4|7466.4|7483|7468|7480.9|7465.9|136
1633421100000|2021-10-05 08:05:00|7481.6|7466.6|7479.1|7464.1|7482.4|7467.4|7479|7464|121
1633421400000|2021-10-05 08:10:00|7478.8|7463.8|7478.5|7463.5|7479.4|7464.4|7478.3|7463.3|71
1633421700000|2021-10-05 08:15:00|7478.9|7463.9|7473.3|7458.3|7479.4|7464.4|7473.3|7458.3|168
1633422000000|2021-10-05 08:20:00|7473.5|7458.5|7474.8|7459.8|7476|7461|7473.5|7458.5|138
1633422300000|2021-10-05 08:25:00|7474.9|7459.9|7478.5|7463.5|7479.4|7464.4|7474.8|7459.8|88
1633422600000|2021-10-05 08:30:00|7478.6|7463.6|7477.7|7462.7|7478.9|7463.9|7477.5|7462.5|58
1633422900000|2021-10-05 08:35:00|7477.5|7462.5|7477|7462|7477.6|7462.6|7475.6|7460.6|77
1633423200000|2021-10-05 08:40:00|7476.9|7461.9|7478.6|7463.6|7479.9|7464.9|7476.9|7461.9|83
1633423500000|2021-10-05 08:45:00|7478.5|7463.5|7479.4|7464.4|7480.2|7465.2|7478.5|7463.5|70
1633423800000|2021-10-05 08:50:00|7479.3|7464.3|7478.5|7463.5|7479.4|7464.4|7478.1|7463.1|65
1633424100000|2021-10-05 08:55:00|7478.6|7463.6|7480.1|7465.1|7480.1|7465.1|7478.3|7463.3|21
1633424400000|2021-10-05 09:00:00|7480|7465|7479|7464|7480.1|7465.1|7478.2|7463.2|70
1633424700000|2021-10-05 09:05:00|7478.9|7463.9|7479.8|7464.8|7479.8|7464.8|7477.8|7462.8|39
1633425000000|2021-10-05 09:10:00|7479.9|7464.9|7479.8|7464.8|7480.5|7465.5|7479.2|7464.2|45
1633425300000|2021-10-05 09:15:00|7479.7|7464.7|7477.2|7462.2|7479.8|7464.8|7476.9|7461.9|84
1633425600000|2021-10-05 09:20:00|7477.1|7462.1|7478.9|7463.9|7479.5|7464.5|7476.9|7461.9|42
1633425900000|2021-10-05 09:25:00|7479|7464|7478.6|7463.6|7479.4|7464.4|7478.2|7463.2|25
1633426200000|2021-10-05 09:30:00|7478.7|7463.7|7478.2|7463.2|7479.3|7464.3|7478.2|7463.2|38
1633426500000|2021-10-05 09:35:00|7478.3|7463.3|7477.4|7462.4|7478.6|7463.6|7477.3|7462.3|46
1633426800000|2021-10-05 09:40:00|7477.5|7462.5|7478.7|7463.7|7479.3|7464.3|7477.5|7462.5|44
1633427100000|2021-10-05 09:45:00|7478.6|7463.6|7479.6|7464.6|7480|7465|7478.6|7463.6|25
1633427400000|2021-10-05 09:50:00|7479.8|7464.8|7477.1|7462.1|7479.8|7464.8|7477.1|7462.1|56
1633427700000|2021-10-05 09:55:00|7477.2|7462.2|7477.3|7462.3|7478|7463|7476.3|7461.3|70
1633428000000|2021-10-05 10:00:00|7477.4|7462.4|7477.8|7462.8|7478.2|7463.2|7477.3|7462.3|58
1633428300000|2021-10-05 10:05:00|7477.9|7462.9|7479.6|7464.6|7481|7466|7477.9|7462.9|100
1633428600000|2021-10-05 10:10:00|7479.5|7464.5|7480.7|7465.7|7481.2|7466.2|7479|7464|48
1633428900000|2021-10-05 10:15:00|7480.6|7465.6|7481.7|7466.7|7482.7|7467.7|7480.6|7465.6|46
1633429200000|2021-10-05 10:20:00|7481.6|7466.6|7481.7|7466.7|7481.9|7466.9|7481.1|7466.1|22
1633429500000|2021-10-05 10:25:00|7481.3|7466.3|7483|7468|7483|7468|7481.2|7466.2|32
1633429800000|2021-10-05 10:30:00|7483.2|7468.2|7483.3|7468.3|7483.8|7468.8|7483.2|7468.2|23
1633430100000|2021-10-05 10:35:00|7483.4|7468.4|7488.4|7463.4|7488.8|7468.6|7483.4|7463.4|19
1633430400000|2021-10-05 10:40:00|7488.5|7463.5|7488.4|7463.4|7488.5|7463.5|7488.4|7463.4|10
1633430700000|2021-10-05 10:45:00|7488.3|7463.3|7484|7469|7488.5|7469|7483.3|7463.3|14
1633431000000|2021-10-05 10:50:00|7483.9|7468.9|7485.8|7470.8|7486|7471|7483.9|7468.9|37
1633431300000|2021-10-05 10:55:00|7485.6|7470.6|7484.8|7469.8|7485.6|7470.6|7484.6|7469.6|29
1633431600000|2021-10-05 11:00:00|7484.9|7469.9|7484|7469|7485.1|7470.1|7483.6|7468.6|62
1633431900000|2021-10-05 11:05:00|7483.9|7468.9|7485|7470|7485.4|7470.4|7483.6|7468.6|39
1633432200000|2021-10-05 11:10:00|7484.9|7469.9|7484|7469|7485|7470|7483.9|7468.9|34
1633432500000|2021-10-05 11:15:00|7483.7|7468.7|7484.2|7469.2|7484.5|7469.5|7483.7|7468.7|28
1633432800000|2021-10-05 11:20:00|7484.3|7469.3|7484.4|7469.4|7484.6|7469.6|7484.2|7469.2|40
1633433100000|2021-10-05 11:25:00|7484.3|7469.3|7483.3|7468.3|7484.5|7469.5|7482.8|7467.8|49
1633433400000|2021-10-05 11:30:00|7483.4|7468.4|7483.7|7468.7|7484.3|7469.3|7483.3|7468.3|20
1633433700000|2021-10-05 11:35:00|7483.3|7468.3|7487.4|7462.4|7487.5|7468.4|7481.9|7462.4|27
1633434000000|2021-10-05 11:40:00|7487.5|7462.5|7487.8|7462.8|7487.8|7462.8|7487.4|7462.4|4
1633434300000|2021-10-05 11:45:00|7487.6|7462.6|7487.5|7462.5|7487.6|7462.6|7487.5|7462.5|2
1633434600000|2021-10-05 11:50:00|7482.2|7467.2|7484.8|7469.8|7489.5|7470|7482.2|7462.6|31
1633434900000|2021-10-05 11:55:00|7485|7470|7486.3|7471.3|7486.8|7471.8|7485|7470|37
1633435200000|2021-10-05 12:00:00|7486.4|7471.4|7486.2|7471.2|7486.5|7471.5|7485.7|7470.7|44
1633435500000|2021-10-05 12:05:00|7486.1|7471.1|7485.8|7470.8|7486.6|7471.6|7485.3|7470.3|43
1633435800000|2021-10-05 12:10:00|7485.7|7470.7|7487.4|7472.4|7487.4|7472.4|7484.9|7469.9|44
1633436100000|2021-10-05 12:15:00|7487.2|7472.2|7486.7|7471.7|7487.2|7472.2|7486.4|7471.4|34
1633436400000|2021-10-05 12:20:00|7486.8|7471.8|7486.9|7471.9|7486.9|7471.9|7486.2|7471.2|25
1633436700000|2021-10-05 12:25:00|7487|7472|7488.3|7473.3|7488.8|7473.8|7487|7472|16
1633437000000|2021-10-05 12:30:00|7488.4|7473.4|7488.8|7473.8|7489.4|7474.4|7488.1|7473.1|37
1633437300000|2021-10-05 12:35:00|7488.7|7473.7|7488|7473|7488.8|7473.8|7487.9|7472.9|35
1633437600000|2021-10-05 12:40:00|7487.5|7472.5|7488.8|7473.8|7488.8|7473.8|7487.5|7472.5|21
1633437900000|2021-10-05 12:45:00|7488.9|7473.9|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|45
1633438200000|2021-10-05 12:50:00|7489|7474|7484.4|7469.4|7489.1|7474.1|7483.9|7468.9|60
1633438500000|2021-10-05 12:55:00|7484.3|7469.3|7480.9|7465.9|7484.3|7469.3|7476.9|7461.9|136
1633438800000|2021-10-05 13:00:00|7480.7|7465.7|7482|7467|7482.9|7467.9|7480.7|7465.7|52
1633439100000|2021-10-05 13:05:00|7482.1|7467.1|7485.7|7470.7|7486|7471|7481.9|7466.9|46
1633439400000|2021-10-05 13:10:00|7485.8|7470.8|7490|7465|7490.2|7470.9|7484.1|7464.1|64
1633439700000|2021-10-05 13:15:00|7490.1|7465.1|7484.2|7469.2|7490.7|7469.7|7484|7464.6|66
1633440000000|2021-10-05 13:20:00|7484.1|7469.1|7484.9|7469.9|7485|7470|7484.1|7469.1|27
1633440300000|2021-10-05 13:25:00|7484.8|7469.8|7483.3|7468.3|7485|7470|7482.4|7467.4|37
1633440600000|2021-10-05 13:30:00|7483.4|7468.4|7484.5|7469.5|7484.5|7469.5|7483.4|7468.4|28
1633440900000|2021-10-05 13:35:00|7484.6|7469.6|7484.3|7469.3|7487.3|7472.3|7484.1|7469.1|48
1633441200000|2021-10-05 13:40:00|7484.1|7469.1|7484.9|7469.9|7485.8|7470.8|7482.8|7467.8|40
1633441500000|2021-10-05 13:45:00|7485|7470|7484.3|7469.3|7485|7470|7484|7469|27
1633441800000|2021-10-05 13:50:00|7484.2|7469.2|7484.4|7469.4|7484.7|7469.7|7484|7469|18
1633442100000|2021-10-05 13:55:00|7484.3|7469.3|7484.5|7469.5|7484.8|7469.8|7484|7469|25
1633442400000|2021-10-05 14:00:00|7484.8|7469.8|7485.1|7470.1|7485.4|7470.4|7482.4|7467.4|43
1633442700000|2021-10-05 14:05:00|7485.2|7470.2|7484.8|7469.8|7485.2|7470.2|7484.7|7469.7|19
1633443000000|2021-10-05 14:10:00|7484.5|7469.5|7484.6|7469.6|7484.6|7469.6|7484.2|7469.2|8
1633443300000|2021-10-05 14:15:00|7484.7|7469.7|7485.3|7470.3|7485.3|7470.3|7484.6|7469.6|13
1633443600000|2021-10-05 14:20:00|7485.2|7470.2|7486.5|7471.5|7491.1|7471.5|7485.1|7465.6|75
1633443900000|2021-10-05 14:25:00|7486.6|7471.6|7486.4|7471.4|7486.6|7471.6|7486.2|7471.2|47
1633444200000|2021-10-05 14:30:00|7486.5|7471.5|7486.8|7471.8|7486.8|7471.8|7485.3|7470.3|43
1633444500000|2021-10-05 14:35:00|7486.7|7471.7|7487.7|7472.7|7487.8|7472.8|7486.2|7471.2|64
1633444800000|2021-10-05 14:40:00|7487.5|7472.5|7489.6|7474.6|7490.4|7475.4|7487.5|7472.5|91
1633445100000|2021-10-05 14:45:00|7489.5|7474.5|7488.7|7473.7|7489.5|7474.5|7488.7|7473.7|38
1633445400000|2021-10-05 14:50:00|7488.6|7473.6|7490|7475|7490|7475|7488.6|7473.6|26
1633445700000|2021-10-05 14:55:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|10
1633446000000|2021-10-05 15:00:00|7490.3|7475.3|7491.6|7476.6|7491.6|7476.6|7490.3|7475.3|18
1633446300000|2021-10-05 15:05:00|7491.5|7476.5|7488.9|7473.9|7491.6|7476.6|7488.7|7473.7|36
1633446600000|2021-10-05 15:10:00|7489|7474|7486.4|7471.4|7489|7474|7486.3|7471.3|45
1633446900000|2021-10-05 15:15:00|7486.3|7471.3|7486.3|7471.3|7486.8|7471.8|7486.3|7471.3|18
1633447200000|2021-10-05 15:20:00|7486|7471|7484.9|7469.9|7486|7471|7484.3|7469.3|40
1633447500000|2021-10-05 15:25:00|7484.3|7469.3|7483.1|7468.1|7484.3|7469.3|7481.1|7466.1|33
1633447800000|2021-10-05 15:30:00|7483.2|7468.2|7483.7|7468.7|7483.7|7468.7|7483|7468|16
1633448100000|2021-10-05 15:35:00|7483.6|7468.6|7486.7|7471.7|7486.7|7471.7|7483.6|7468.6|23
1633448400000|2021-10-05 15:40:00|7486.8|7471.8|7485.5|7470.5|7487.1|7472.1|7485.4|7470.4|18
1633448700000|2021-10-05 15:45:00|7485.6|7470.6|7490.7|7465.7|7490.7|7471.5|7485.6|7465.7|24
1633449000000|2021-10-05 15:50:00|7490.6|7465.6|7490.6|7465.6|7490.7|7465.7|7490.6|7465.6|3
1633449300000|2021-10-05 15:55:00|7490.5|7465.5|7485|7470|7490.6|7470.3|7484.8|7465.4|17
1633449600000|2021-10-05 16:00:00|7484.9|7469.9|7485|7470|7485.3|7470.3|7484.9|7469.9|13
1633449900000|2021-10-05 16:05:00|7485.1|7470.1|7485.2|7470.2|7485.2|7470.2|7484.9|7469.9|16
1633450200000|2021-10-05 16:10:00|7485|7470|7484.9|7469.9|7485.1|7470.1|7484.8|7469.8|10
1633450500000|2021-10-05 16:15:00|7484.8|7469.8|7485|7470|7485|7470|7484.8|7469.8|7
1633450800000|2021-10-05 16:20:00|7485.2|7470.2|7485.7|7470.7|7485.9|7470.9|7485.2|7470.2|13
1633451100000|2021-10-05 16:25:00|7485.8|7470.8|7486.2|7471.2|7486.3|7471.3|7485.7|7470.7|18
1633451400000|2021-10-05 16:30:00|7486.3|7471.3|7486.6|7471.6|7486.6|7471.6|7486.2|7471.2|8
1633451700000|2021-10-05 16:35:00|7486.5|7471.5|7486.1|7471.1|7486.6|7471.6|7485.9|7470.9|12
1633452000000|2021-10-05 16:40:00|7486.2|7471.2|7486.1|7471.1|7486.2|7471.2|7486|7471|11
1633452300000|2021-10-05 16:45:00|7486|7471|7485.6|7470.6|7486.1|7471.1|7485.6|7470.6|6
1633452600000|2021-10-05 16:50:00|7485.8|7470.8|7485.5|7470.5|7485.8|7470.8|7485.4|7470.4|7
1633452900000|2021-10-05 16:55:00|7485.6|7470.6|7485|7470|7486.3|7471.3|7485|7470|17
1633453200000|2021-10-05 17:00:00|7485.1|7470.1|7485.1|7470.1|7486.4|7471.4|7485.1|7470.1|22
1633453500000|2021-10-05 17:05:00|7485.2|7470.2|7484.6|7469.6|7485.2|7470.2|7484.6|7469.6|7
1633453800000|2021-10-05 17:10:00|7484.1|7469.1|7482.8|7467.8|7484.1|7469.1|7482.3|7467.3|51
1633454100000|2021-10-05 17:15:00|7482.9|7467.9|7482.7|7467.7|7483.6|7468.6|7482.5|7467.5|15
1633454400000|2021-10-05 17:20:00|7482.8|7467.8|7483.5|7468.5|7483.5|7468.5|7482.5|7467.5|21
1633454700000|2021-10-05 17:25:00|7483.4|7468.4|7482.9|7467.9|7483.4|7468.4|7482.9|7467.9|16
1633455000000|2021-10-05 17:30:00|7482.8|7467.8|7482.8|7467.8|7482.8|7467.8|7482.7|7467.7|3
1633455600000|2021-10-05 17:40:00|7482.7|7467.7|7487.1|7462.1|7487.4|7467.7|7482.1|7462|17
1633455900000|2021-10-05 17:45:00|7487|7462|7487.1|7462.1|7487.1|7462.1|7487|7462|2
1633456200000|2021-10-05 17:50:00|7487|7462|7481.8|7466.8|7487.1|7466.8|7481.8|7461.7|10
1633456500000|2021-10-05 17:55:00|7481.9|7466.9|7481.8|7466.8|7481.9|7466.9|7481.7|7466.7|3
1633456800000|2021-10-05 18:00:00|7481.9|7466.9|7481.8|7466.8|7482|7467|7481.8|7466.8|21
1633457100000|2021-10-05 18:05:00|7481.9|7466.9|7482.3|7467.3|7482.3|7467.3|7481.9|7466.9|5
1633457400000|2021-10-05 18:10:00|7482.2|7467.2|7482.7|7467.7|7482.7|7467.7|7482.2|7467.2|3
1633457700000|2021-10-05 18:15:00|7482.9|7467.9|7482.9|7467.9|7483.3|7468.3|7482.8|7467.8|10
1633458000000|2021-10-05 18:20:00|7482.8|7467.8|7483.1|7468.1|7483.1|7468.1|7482.8|7467.8|3
1633458600000|2021-10-05 18:30:00|7483.3|7468.3|7484.9|7469.9|7484.9|7469.9|7483.1|7468.1|17
1633458900000|2021-10-05 18:35:00|7485.2|7470.2|7485.1|7470.1|7485.2|7470.2|7485.1|7470.1|2
1633460100000|2021-10-05 18:55:00|7485.2|7470.2|7490.8|7465.8|7490.9|7470.7|7485.1|7465.6|22
1633460400000|2021-10-05 19:00:00|7490.9|7465.9|7492.1|7467.1|7492.1|7467.1|7490.9|7465.9|17
1633461000000|2021-10-05 19:10:00|7492.2|7467.2|7493.4|7468.4|7493.5|7468.5|7492.2|7467.2|16
1633461300000|2021-10-05 19:15:00|7493.3|7468.3|7493.5|7468.5|7493.6|7468.6|7493.3|7468.3|5
1633461600000|2021-10-05 19:20:00|7493.3|7468.3|7493.8|7468.8|7493.8|7468.8|7493.3|7468.3|3
1633461900000|2021-10-05 19:25:00|7493.7|7468.7|7493.4|7468.4|7493.7|7468.7|7493.2|7468.2|13
1633462200000|2021-10-05 19:30:00|7493.3|7468.3|7493.3|7468.3|7493.4|7468.4|7493.2|7468.2|9
1633462500000|2021-10-05 19:35:00|7493.5|7468.5|7493.3|7468.3|7493.6|7468.6|7493.3|7468.3|5
1633462800000|2021-10-05 19:40:00|7493.4|7468.4|7493.4|7468.4|7493.6|7468.6|7493.4|7468.4|4
1633463400000|2021-10-05 19:50:00|7493.5|7468.5|7493.3|7468.3|7493.7|7468.7|7493.3|7468.3|5
1633463700000|2021-10-05 19:55:00|7493.4|7468.4|7493.2|7468.2|7493.6|7468.6|7493.2|7468.2|6
1633483800000|2021-10-06 01:30:00|7491.1|7466.1|7491|7466|7491.1|7466.1|7491|7466|4
1633484100000|2021-10-06 01:35:00|7491.1|7466.1|7491.4|7466.4|7491.4|7466.4|7491.1|7466.1|2
1633484700000|2021-10-06 01:45:00|7491.6|7466.6|7491.3|7466.3|7491.8|7466.8|7491.3|7466.3|5
1633485000000|2021-10-06 01:50:00|7491.5|7466.5|7494.1|7469.1|7494.1|7469.1|7491.1|7466.1|17
1633485300000|2021-10-06 01:55:00|7494.2|7469.2|7496.5|7471.5|7496.5|7471.5|7494.2|7469.2|6
1633485600000|2021-10-06 02:00:00|7496.6|7471.6|7497.1|7472.1|7497.3|7472.3|7496.5|7471.5|15
1633485900000|2021-10-06 02:05:00|7498|7473|7497.4|7472.4|7498|7473|7496.4|7471.4|22
1633486200000|2021-10-06 02:10:00|7497.5|7472.5|7497.5|7472.5|7497.5|7472.5|7497.4|7472.4|9
1633486800000|2021-10-06 02:20:00|7497.3|7472.3|7496.4|7471.4|7497.3|7472.3|7493.8|7468.8|19
1633487100000|2021-10-06 02:25:00|7496.3|7471.3|7495.6|7470.6|7496.4|7471.4|7495.3|7470.3|17
1633487400000|2021-10-06 02:30:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1633487700000|2021-10-06 02:35:00|7495.1|7470.1|7493.4|7468.4|7495.1|7470.1|7493.4|7468.4|21
1633488000000|2021-10-06 02:40:00|7493.5|7468.5|7493.7|7468.7|7493.7|7468.7|7493.5|7468.5|2
1633488300000|2021-10-06 02:45:00|7494.3|7469.3|7494.3|7469.3|7495.7|7470.7|7494|7469|14
1633488600000|2021-10-06 02:50:00|7494.4|7469.4|7494.5|7469.5|7494.5|7469.5|7494.4|7469.4|2
1633488900000|2021-10-06 02:55:00|7494.6|7469.6|7494.6|7469.6|7494.6|7469.6|7494.6|7469.6|1
1633489200000|2021-10-06 03:00:00|7494.7|7469.7|7494.6|7469.6|7494.9|7469.9|7493.8|7468.8|32
1633489500000|2021-10-06 03:05:00|7494.5|7469.5|7494.4|7469.4|7494.6|7469.6|7494.4|7469.4|4
1633489800000|2021-10-06 03:10:00|7494.3|7469.3|7494.1|7469.1|7494.3|7469.3|7493.8|7468.8|12
1633490100000|2021-10-06 03:15:00|7494.2|7469.2|7494.2|7469.2|7494.2|7469.2|7494.2|7469.2|1
1633490400000|2021-10-06 03:20:00|7494.5|7469.5|7494.6|7469.6|7494.6|7469.6|7494.5|7469.5|2
1633490700000|2021-10-06 03:25:00|7494.7|7469.7|7495.3|7470.3|7495.3|7470.3|7494.7|7469.7|18
1633491000000|2021-10-06 03:30:00|7495.2|7470.2|7497|7472|7497.2|7472.2|7494.3|7469.3|111
1633491300000|2021-10-06 03:35:00|7491.9|7476.9|7490.9|7475.9|7497.1|7476.9|7490.3|7471.6|28
1633491600000|2021-10-06 03:40:00|7490.4|7475.4|7489.9|7474.9|7491.1|7476.1|7489|7474|51
1633491900000|2021-10-06 03:45:00|7490|7475|7491|7476|7491|7476|7490|7475|35
1633492200000|2021-10-06 03:50:00|7491.2|7476.2|7495.1|7470.1|7496.9|7477.2|7491.2|7470.1|42
1633492500000|2021-10-06 03:55:00|7495.2|7470.2|7496.7|7471.7|7496.9|7471.9|7495.2|7470.2|34
1633492800000|2021-10-06 04:00:00|7496.8|7471.8|7492.7|7477.7|7497.2|7477.7|7491.6|7471.8|26
1633493100000|2021-10-06 04:05:00|7492.6|7477.6|7494.2|7479.2|7494.2|7479.2|7492.1|7477.1|38
1633493400000|2021-10-06 04:10:00|7494.1|7479.1|7495.5|7480.5|7495.8|7480.8|7493.6|7478.6|30
1633493700000|2021-10-06 04:15:00|7495.6|7480.6|7495.8|7480.8|7495.8|7480.8|7494.6|7479.6|34
1633494000000|2021-10-06 04:20:00|7495.9|7480.9|7494|7479|7496.8|7481.8|7493.6|7478.6|91
1633494300000|2021-10-06 04:25:00|7494.1|7479.1|7495.9|7480.9|7495.9|7480.9|7494.1|7479.1|71
1633494600000|2021-10-06 04:30:00|7496|7481|7494.3|7479.3|7497.4|7482.4|7493.4|7478.4|126
1633494900000|2021-10-06 04:35:00|7494.5|7479.5|7492.9|7477.9|7496.3|7481.3|7492.9|7477.9|68
1633495200000|2021-10-06 04:40:00|7492.8|7477.8|7492.5|7477.5|7494.3|7479.3|7491.2|7476.2|88
1633495500000|2021-10-06 04:45:00|7492.6|7477.6|7493.1|7478.1|7493.9|7478.9|7492.5|7477.5|53
1633495800000|2021-10-06 04:50:00|7493|7478|7490.9|7475.9|7493|7478|7490.7|7475.7|92
1633496100000|2021-10-06 04:55:00|7490.8|7475.8|7489.7|7474.7|7492.3|7477.3|7489.7|7474.7|71
1633496400000|2021-10-06 05:00:00|7489.8|7474.8|7489.2|7474.2|7489.8|7474.8|7488.3|7473.3|92
1633496700000|2021-10-06 05:05:00|7489.4|7474.4|7492.1|7477.1|7492.7|7477.7|7489.4|7474.4|60
1633497000000|2021-10-06 05:10:00|7492|7477|7489.8|7474.8|7492|7477|7488.7|7473.7|110
1633497300000|2021-10-06 05:15:00|7489.9|7474.9|7489.8|7474.8|7490.4|7475.4|7489|7474|42
1633497600000|2021-10-06 05:20:00|7489.6|7474.6|7489.5|7474.5|7489.8|7474.8|7488.3|7473.3|39
1633497900000|2021-10-06 05:25:00|7489.3|7474.3|7487|7472|7489.9|7474.9|7486.9|7471.9|78
1633498200000|2021-10-06 05:30:00|7487.1|7472.1|7488.4|7473.4|7488.9|7473.9|7487.1|7472.1|80
1633498500000|2021-10-06 05:35:00|7488.5|7473.5|7488.4|7473.4|7488.6|7473.6|7487.7|7472.7|46
1633498800000|2021-10-06 05:40:00|7488.5|7473.5|7488.1|7473.1|7489.4|7474.4|7488.1|7473.1|80
1633499100000|2021-10-06 05:45:00|7488.2|7473.2|7487.9|7472.9|7488.8|7473.8|7487.6|7472.6|41
1633499400000|2021-10-06 05:50:00|7487.8|7472.8|7489.4|7474.4|7489.5|7474.5|7486.8|7471.8|73
1633499700000|2021-10-06 05:55:00|7489.6|7474.6|7493|7478|7493.1|7478.1|7489.5|7474.5|91
1633500000000|2021-10-06 06:00:00|7493.2|7478.2|7494.8|7479.8|7494.8|7479.8|7491|7476|91
1633500300000|2021-10-06 06:05:00|7494.9|7479.9|7494.9|7479.9|7495.9|7480.9|7492.6|7477.6|78
1633500600000|2021-10-06 06:10:00|7494.8|7479.8|7493.8|7478.8|7495.8|7480.8|7493|7478|85
1633500900000|2021-10-06 06:15:00|7493.7|7478.7|7492.4|7477.4|7495.2|7480.2|7492.3|7477.3|68
1633501200000|2021-10-06 06:20:00|7492.5|7477.5|7495.7|7480.7|7497.9|7482.9|7492.4|7477.4|161
1633501500000|2021-10-06 06:25:00|7495.6|7480.6|7494.8|7479.8|7496|7481|7493.3|7478.3|104
1633501800000|2021-10-06 06:30:00|7494.7|7479.7|7491.9|7476.9|7494.8|7479.8|7491.9|7476.9|67
1633502100000|2021-10-06 06:35:00|7491.8|7476.8|7492.9|7477.9|7494.3|7479.3|7490.1|7475.1|91
1633502400000|2021-10-06 06:40:00|7492.8|7477.8|7492.8|7477.8|7493.5|7478.5|7492.1|7477.1|82
1633502700000|2021-10-06 06:45:00|7492.7|7477.7|7493.7|7478.7|7495.5|7480.5|7492.7|7477.7|124
1633503000000|2021-10-06 06:50:00|7493.8|7478.8|7493.9|7478.9|7499.6|7480.3|7493.7|7474.5|112
1633503300000|2021-10-06 06:55:00|7494|7479|7495.7|7480.7|7496.2|7481.2|7493.9|7478.9|109
1633503600000|2021-10-06 07:00:00|7495.6|7480.6|7502.6|7487.6|7502.6|7487.6|7495.6|7480.6|112
1633503900000|2021-10-06 07:05:00|7502.5|7487.5|7502|7487|7508|7488.2|7500.7|7482.2|178
1633504200000|2021-10-06 07:10:00|7502.1|7487.1|7502.1|7487.1|7504.8|7489.8|7500.5|7485.5|184
1633504500000|2021-10-06 07:15:00|7502|7487|7501.5|7486.5|7504.5|7489.5|7501.5|7486.5|83
1633504800000|2021-10-06 07:20:00|7501.6|7486.6|7503.3|7488.3|7503.9|7488.9|7501.5|7486.5|114
1633505100000|2021-10-06 07:25:00|7503.5|7488.5|7504.7|7489.7|7510.7|7491.4|7503.5|7485.2|174
1633505400000|2021-10-06 07:30:00|7504.8|7489.8|7510.3|7495.3|7510.4|7495.4|7504.7|7489.7|164
1633505700000|2021-10-06 07:35:00|7510.6|7495.6|7508.8|7493.8|7515.6|7495.8|7506.5|7490.4|154
1633506000000|2021-10-06 07:40:00|7508.7|7493.7|7510.4|7495.4|7510.8|7495.8|7508.2|7493.2|95
1633506300000|2021-10-06 07:45:00|7510.2|7495.2|7509.6|7494.6|7511.3|7496.3|7508.4|7493.4|102
1633506600000|2021-10-06 07:50:00|7509.7|7494.7|7509|7494|7511.2|7496.2|7508.8|7493.8|111
1633506900000|2021-10-06 07:55:00|7508.9|7493.9|7510.5|7495.5|7510.6|7495.6|7507.5|7492.5|102
1633507200000|2021-10-06 08:00:00|7510.4|7495.4|7512.7|7497.7|7514.3|7499.3|7510.4|7495.4|139
1633507500000|2021-10-06 08:05:00|7512.8|7497.8|7509.9|7494.9|7513.5|7498.5|7509.9|7494.9|110
1633507800000|2021-10-06 08:10:00|7510.2|7495.2|7515.4|7490.4|7515.6|7496.4|7508.3|7490.2|156
1633508100000|2021-10-06 08:15:00|7510.8|7495.8|7508.6|7493.6|7511.9|7496.9|7508.6|7493.6|102
1633508400000|2021-10-06 08:20:00|7508.5|7493.5|7507.7|7492.7|7510.8|7495.8|7507.3|7492.3|120
1633508700000|2021-10-06 08:25:00|7507.6|7492.6|7507|7492|7508.2|7493.2|7506.5|7491.5|80
1633509000000|2021-10-06 08:30:00|7506.9|7491.9|7505|7490|7506.9|7491.9|7504|7489|103
1633509300000|2021-10-06 08:35:00|7504.7|7489.7|7505.7|7490.7|7506.2|7491.2|7503.3|7488.3|87
1633509600000|2021-10-06 08:40:00|7506|7491|7506.4|7491.4|7506.4|7491.4|7505.3|7490.3|61
1633509900000|2021-10-06 08:45:00|7506.2|7491.2|7508.8|7493.8|7509.1|7494.1|7505.6|7490.6|125
1633510200000|2021-10-06 08:50:00|7508.9|7493.9|7510.2|7495.2|7510.3|7495.3|7507.9|7492.9|123
1633510500000|2021-10-06 08:55:00|7510.1|7495.1|7511.4|7496.4|7511.8|7496.8|7509.9|7494.9|71
1633510800000|2021-10-06 09:00:00|7511.5|7496.5|7514.4|7499.4|7514.4|7499.4|7511|7496|108
1633511100000|2021-10-06 09:05:00|7514.7|7499.7|7516|7501|7516|7501|7514.1|7499.1|73
1633511400000|2021-10-06 09:10:00|7515.9|7500.9|7515.5|7500.5|7516.4|7501.4|7514.7|7499.7|83
1633511700000|2021-10-06 09:15:00|7515.3|7500.3|7516.9|7501.9|7522.2|7503.1|7515.3|7497.2|98
1633512000000|2021-10-06 09:20:00|7516.8|7501.8|7526.7|7501.7|7527.4|7507.7|7516.4|7497|162
1633512300000|2021-10-06 09:25:00|7526.9|7501.9|7526|7511|7531.9|7511.8|7521.9|7501.8|176
1633512600000|2021-10-06 09:30:00|7526.2|7511.2|7523.7|7508.7|7528.4|7511.8|7523.2|7503|153
1633512900000|2021-10-06 09:35:00|7523.9|7508.9|7525.2|7510.2|7526.7|7511.7|7523.6|7508.6|128
1633513200000|2021-10-06 09:40:00|7525.3|7510.3|7530.2|7515.2|7531.3|7516.3|7525.3|7510.3|204
1633513500000|2021-10-06 09:45:00|7530.1|7515.1|7528.9|7513.9|7530.7|7515.7|7528|7513|152
1633513800000|2021-10-06 09:50:00|7528.8|7513.8|7528.3|7513.3|7530.3|7515.3|7526.8|7511.8|128
1633514100000|2021-10-06 09:55:00|7528.5|7513.5|7530.3|7515.3|7531|7516|7528.3|7513.3|91
1633514400000|2021-10-06 10:00:00|7530.2|7515.2|7534.7|7519.7|7541.7|7522|7530.2|7515.2|200
1633514700000|2021-10-06 10:05:00|7534.6|7519.6|7536.2|7521.2|7541.2|7522.1|7532.4|7514.7|198
1633515000000|2021-10-06 10:10:00|7536.1|7521.1|7536|7521|7541.8|7522|7535.7|7516.7|83
1633515300000|2021-10-06 10:15:00|7535.9|7520.9|7532.9|7517.9|7535.9|7520.9|7532.3|7517.3|68
1633515600000|2021-10-06 10:20:00|7532.6|7517.6|7533.9|7518.9|7534.6|7519.6|7532|7517|79
1633515900000|2021-10-06 10:25:00|7534|7519|7532|7517|7534.1|7519.1|7531.7|7516.7|79
1633516200000|2021-10-06 10:30:00|7531.9|7516.9|7534.9|7519.9|7538.4|7520.2|7530.7|7513.4|76
1633516500000|2021-10-06 10:35:00|7535.3|7520.3|7537.6|7522.6|7544.6|7524.3|7535.3|7516.6|159
1633516800000|2021-10-06 10:40:00|7537.4|7522.4|7535.5|7520.5|7537.4|7522.4|7533.8|7518.8|96
1633517100000|2021-10-06 10:45:00|7540.4|7515.4|7538|7523|7541.8|7523|7534.8|7514.7|39
1633517400000|2021-10-06 10:50:00|7537.9|7522.9|7535.4|7520.4|7540.9|7523|7534.8|7514.7|74
1633517700000|2021-10-06 10:55:00|7540.6|7515.6|7536.4|7521.4|7541|7521.6|7534.8|7515.4|84
1633518000000|2021-10-06 11:00:00|7536.6|7521.6|7534.9|7519.9|7542.8|7523|7534.8|7517.6|64
1633518300000|2021-10-06 11:05:00|7534.8|7519.8|7536.4|7521.4|7537|7522|7534.2|7519.2|76
1633518600000|2021-10-06 11:10:00|7536.3|7521.3|7535.6|7520.6|7536.6|7521.6|7535|7520|100
1633518900000|2021-10-06 11:15:00|7535.5|7520.5|7533.9|7518.9|7535.6|7520.6|7532.7|7517.7|55
1633519200000|2021-10-06 11:20:00|7533.8|7518.8|7533.6|7518.6|7534|7519|7533.3|7518.3|76
1633519500000|2021-10-06 11:25:00|7533.5|7518.5|7532.3|7517.3|7533.7|7518.7|7531.6|7516.6|81
1633519800000|2021-10-06 11:30:00|7532.2|7517.2|7537.8|7512.8|7537.8|7517.6|7530.8|7510.5|47
1633520100000|2021-10-06 11:35:00|7537.9|7512.9|7538.3|7513.3|7538.3|7513.3|7537.9|7512.9|5
1633520400000|2021-10-06 11:40:00|7538.2|7513.2|7538.4|7513.4|7538.7|7518.4|7533.3|7512.9|20
1633520700000|2021-10-06 11:45:00|7538.2|7513.2|7537.2|7512.2|7538.2|7517.6|7532.1|7511.8|10
1633521000000|2021-10-06 11:50:00|7537.3|7512.3|7530.7|7515.7|7537.8|7518|7530.7|7511.3|40
1633521300000|2021-10-06 11:55:00|7530.8|7515.8|7525.1|7510.1|7535.8|7516.6|7524.8|7507|64
1633521600000|2021-10-06 12:00:00|7525.2|7510.2|7526.1|7511.1|7531.4|7512.2|7525.2|7505.2|67
1633521900000|2021-10-06 12:05:00|7525.9|7510.9|7530.3|7505.3|7531.3|7511.6|7525|7505.2|93
1633522200000|2021-10-06 12:10:00|7530.2|7505.2|7526.1|7501.1|7530.3|7510.1|7521|7501.1|107
1633522500000|2021-10-06 12:15:00|7526.2|7501.2|7528.7|7503.7|7528.8|7509.1|7522.2|7501.1|91
1633522800000|2021-10-06 12:20:00|7528.8|7503.8|7526.6|7501.6|7528.8|7509|7522.1|7501.6|115
1633523100000|2021-10-06 12:25:00|7526.5|7501.5|7519.6|7504.6|7527|7506.2|7516.6|7497.5|118
1633523400000|2021-10-06 12:30:00|7519.2|7504.2|7517.3|7502.3|7519.8|7504.8|7517.2|7502.2|80
1633523700000|2021-10-06 12:35:00|7517.2|7502.2|7523.2|7498.2|7523.8|7503.3|7516.3|7497.4|77
1633524000000|2021-10-06 12:40:00|7517.7|7502.7|7516|7501|7517.7|7502.7|7516|7501|51
1633524300000|2021-10-06 12:45:00|7515.9|7500.9|7518.2|7503.2|7523.2|7503.7|7515.9|7497.6|46
1633524600000|2021-10-06 12:50:00|7517.9|7502.9|7518.3|7503.3|7523.1|7504|7517.3|7497.8|46
1633524900000|2021-10-06 12:55:00|7518.7|7503.7|7524.2|7499.2|7524.2|7504.1|7518.2|7498.4|62
1633525200000|2021-10-06 13:00:00|7524|7499|7518.1|7503.1|7524.5|7503.2|7518|7497.1|56
1633525500000|2021-10-06 13:05:00|7518.2|7503.2|7520.1|7505.1|7520.1|7505.1|7518.2|7503.2|33
1633525800000|2021-10-06 13:10:00|7520.2|7505.2|7521.5|7506.5|7526.6|7506.6|7519.7|7501.4|41
1633526100000|2021-10-06 13:15:00|7521.6|7506.6|7522|7507|7522.1|7507.1|7521.3|7506.3|21
1633526400000|2021-10-06 13:20:00|7522.1|7507.1|7523.7|7508.7|7524.9|7509.9|7521.8|7506.8|58
1633526700000|2021-10-06 13:25:00|7528.6|7503.6|7523.9|7508.9|7528.9|7509|7522.9|7503.6|26
1633527000000|2021-10-06 13:30:00|7523.8|7508.8|7520|7505|7523.9|7508.9|7519.8|7504.8|70
1633527300000|2021-10-06 13:35:00|7520.1|7505.1|7517.1|7502.1|7520.5|7505.5|7517.1|7502.1|25
1633527600000|2021-10-06 13:40:00|7517|7502|7517.2|7502.2|7517.6|7502.6|7516|7501|50
1633527900000|2021-10-06 13:45:00|7517.3|7502.3|7520.7|7505.7|7520.7|7505.7|7517.3|7502.3|64
1633528200000|2021-10-06 13:50:00|7520.8|7505.8|7530.2|7505.2|7530.4|7508.9|7520.8|7503.9|87
1633528500000|2021-10-06 13:55:00|7530.1|7505.1|7527.1|7502.1|7530.5|7509.8|7522.5|7502.1|54
1633528800000|2021-10-06 14:00:00|7526.9|7501.9|7523.3|7508.3|7527.7|7508.3|7521.4|7501.9|86
1633529100000|2021-10-06 14:05:00|7523.4|7508.4|7521.8|7506.8|7523.5|7508.5|7521.6|7506.6|22
1633529400000|2021-10-06 14:10:00|7521.9|7506.9|7518.4|7503.4|7522.1|7507.1|7518.4|7503.4|36
1633529700000|2021-10-06 14:15:00|7518.6|7503.6|7520.4|7505.4|7521|7506|7518.5|7503.5|47
1633530000000|2021-10-06 14:20:00|7520.3|7505.3|7519.8|7504.8|7520.5|7505.5|7519.7|7504.7|33
1633530300000|2021-10-06 14:25:00|7519.6|7504.6|7519.3|7504.3|7519.8|7504.8|7519.1|7504.1|18
1633530600000|2021-10-06 14:30:00|7519.4|7504.4|7518.3|7503.3|7519.9|7504.9|7517.8|7502.8|46
1633530900000|2021-10-06 14:35:00|7518.2|7503.2|7516.1|7501.1|7518.4|7503.4|7516.1|7501.1|78
1633531200000|2021-10-06 14:40:00|7516.2|7501.2|7516.5|7501.5|7516.7|7501.7|7516|7501|70
1633531500000|2021-10-06 14:45:00|7516.7|7501.7|7514.6|7499.6|7518|7503|7514.6|7499.6|87
1633531800000|2021-10-06 14:50:00|7514.5|7499.5|7514.9|7499.9|7515.5|7500.5|7514|7499|89
1633532100000|2021-10-06 14:55:00|7515.1|7500.1|7514.7|7499.7|7516|7501|7514.7|7499.7|53
1633532400000|2021-10-06 15:00:00|7514.8|7499.8|7514.1|7499.1|7515.1|7500.1|7513.9|7498.9|42
1633532700000|2021-10-06 15:05:00|7514.2|7499.2|7516|7501|7516|7501|7514.1|7499.1|41
1633533000000|2021-10-06 15:10:00|7515.9|7500.9|7515.7|7500.7|7516.2|7501.2|7515.4|7500.4|35
1633533300000|2021-10-06 15:15:00|7515.9|7500.9|7516|7501|7521|7501.3|7515.7|7496|30
1633533600000|2021-10-06 15:20:00|7516.1|7501.1|7517.6|7502.6|7518.3|7503.3|7516|7501|58
1633533900000|2021-10-06 15:25:00|7517.5|7502.5|7517.6|7502.6|7522.3|7502.9|7516.2|7496.3|37
1633534200000|2021-10-06 15:30:00|7517.7|7502.7|7519.1|7504.1|7524.1|7504.1|7517.7|7497.9|54
1633534500000|2021-10-06 15:35:00|7519.2|7504.2|7518.7|7503.7|7519.6|7504.6|7518.6|7503.6|20
1633534800000|2021-10-06 15:40:00|7518.6|7503.6|7521.8|7496.8|7523.6|7503.7|7517.1|7496.8|36
1633535100000|2021-10-06 15:45:00|7521.7|7496.7|7515.5|7500.5|7521.7|7501.8|7515.4|7496.3|20
1633535400000|2021-10-06 15:50:00|7515.6|7500.6|7516.2|7501.2|7516.4|7501.4|7514.8|7499.8|33
1633535700000|2021-10-06 15:55:00|7516.1|7501.1|7520.8|7495.8|7521.4|7501.3|7516.1|7495.8|30
1633536000000|2021-10-06 16:00:00|7520.9|7495.9|7512.8|7497.8|7521.2|7501.1|7511.6|7495.8|54
1633536300000|2021-10-06 16:05:00|7512.9|7497.9|7515.5|7500.5|7515.7|7500.7|7512.7|7497.7|53
1633536600000|2021-10-06 16:10:00|7515.4|7500.4|7514.2|7499.2|7520.1|7500.5|7514.1|7494.1|28
1633536900000|2021-10-06 16:15:00|7514.3|7499.3|7514.7|7499.7|7515.2|7500.2|7514.1|7499.1|43
1633537200000|2021-10-06 16:20:00|7514.8|7499.8|7520.9|7495.9|7521.3|7501.4|7514.3|7495.9|47
1633537500000|2021-10-06 16:25:00|7521|7496|7515.3|7500.3|7521|7500.7|7515.3|7494.3|66
1633537800000|2021-10-06 16:30:00|7515.2|7500.2|7520.4|7495.4|7520.6|7500.5|7515.2|7495.2|57
1633538100000|2021-10-06 16:35:00|7520.3|7495.3|7515.7|7500.7|7520.7|7501|7515.6|7495.3|61
1633538400000|2021-10-06 16:40:00|7515.6|7500.6|7519.6|7494.6|7520.3|7500.6|7515.2|7494.6|73
1633538700000|2021-10-06 16:45:00|7519.7|7494.7|7521.7|7496.7|7521.9|7496.9|7519.4|7494.4|62
1633539000000|2021-10-06 16:50:00|7521.9|7496.9|7521.6|7496.6|7521.9|7496.9|7521.5|7496.5|32
1633539300000|2021-10-06 16:55:00|7521.5|7496.5|7521.1|7496.1|7521.6|7496.6|7519.9|7494.9|23
1633539600000|2021-10-06 17:00:00|7521|7496|7520.3|7495.3|7521.1|7501|7514.7|7494.4|33
1633539900000|2021-10-06 17:05:00|7520.2|7495.2|7519.8|7494.8|7521.1|7496.1|7519.8|7494.8|19
1633540200000|2021-10-06 17:10:00|7519.7|7494.7|7514.1|7499.1|7519.7|7499.8|7514.1|7494.7|12
1633540500000|2021-10-06 17:15:00|7514.2|7499.2|7514.3|7499.3|7514.5|7499.5|7514.1|7499.1|20
1633540800000|2021-10-06 17:20:00|7514.4|7499.4|7514.1|7499.1|7514.4|7499.4|7514.1|7499.1|9
1633541400000|2021-10-06 17:30:00|7519|7494|7514|7499|7519|7499|7513.6|7493.7|10
1633541700000|2021-10-06 17:35:00|7513.8|7498.8|7513.1|7498.1|7513.8|7498.8|7513.1|7498.1|4
1633542000000|2021-10-06 17:40:00|7512.2|7497.2|7511.6|7496.6|7512.3|7497.3|7511.1|7496.1|21
1633542300000|2021-10-06 17:45:00|7511.5|7496.5|7517.5|7492.5|7518.6|7498.9|7511.5|7492.4|56
1633542600000|2021-10-06 17:50:00|7517.6|7492.6|7513.3|7498.3|7517.7|7498.5|7512.6|7492.6|12
1633542900000|2021-10-06 17:55:00|7513.2|7498.2|7513|7498|7513.3|7498.3|7513|7498|15
1633543200000|2021-10-06 18:00:00|7512.8|7497.8|7511.9|7496.9|7512.8|7497.8|7511.5|7496.5|27
1633543800000|2021-10-06 18:10:00|7511.8|7496.8|7516.5|7491.5|7517|7497|7510.9|7491.5|18
1633544100000|2021-10-06 18:15:00|7516.4|7491.4|7515.8|7490.8|7516.4|7491.4|7515.8|7490.8|20
1633544400000|2021-10-06 18:20:00|7509.5|7494.5|7514.7|7489.7|7514.7|7494.5|7509|7488.5|42
1633544700000|2021-10-06 18:25:00|7514.6|7489.6|7515.9|7490.9|7516.5|7496.2|7511|7489.5|23
1633545000000|2021-10-06 18:30:00|7516|7491|7517.8|7492.8|7520|7500.5|7514.6|7491|58
1633545300000|2021-10-06 18:35:00|7518|7493|7513.1|7498.1|7519|7498.7|7513|7493|46
1633545600000|2021-10-06 18:40:00|7513|7498|7512.6|7497.6|7513.1|7498.1|7512.6|7497.6|19
1633545900000|2021-10-06 18:45:00|7512.5|7497.5|7512.6|7497.6|7512.6|7497.6|7512.4|7497.4|22
1633546200000|2021-10-06 18:50:00|7512.5|7497.5|7517.8|7492.8|7517.9|7497.7|7512.5|7492.7|14
1633546500000|2021-10-06 18:55:00|7517.7|7492.7|7517.9|7492.9|7517.9|7492.9|7517.6|7492.6|17
1633546800000|2021-10-06 19:00:00|7517.8|7492.8|7511.5|7496.5|7517.8|7496.6|7511.5|7491.5|9
1633547400000|2021-10-06 19:10:00|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|7511.3|7496.3|1
1633548000000|2021-10-06 19:20:00|7511.2|7496.2|7511.3|7496.3|7511.3|7496.3|7511.2|7496.2|2
1633549500000|2021-10-06 19:45:00|7510.5|7495.5|7510.5|7495.5|7510.6|7495.6|7510.1|7495.1|10
1633549800000|2021-10-06 19:50:00|7510.4|7495.4|7509.3|7494.3|7510.4|7495.4|7509.2|7494.2|4
1633550100000|2021-10-06 19:55:00|7509.5|7494.5|7512.8|7487.8|7512.8|7494.6|7506.3|7487.1|40
1633570200000|2021-10-07 01:30:00|7514.9|7489.9|7514.7|7489.7|7514.9|7489.9|7514.6|7489.6|5
1633570500000|2021-10-07 01:35:00|7514.6|7489.6|7514.6|7489.6|7514.6|7489.6|7514.6|7489.6|1
1633570800000|2021-10-07 01:40:00|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|7514.5|7489.5|1
1633571100000|2021-10-07 01:45:00|7514.6|7489.6|7513.6|7488.6|7514.9|7489.9|7513.4|7488.4|17
1633571400000|2021-10-07 01:50:00|7513.5|7488.5|7514.4|7489.4|7514.6|7489.6|7513.3|7488.3|10
1633571700000|2021-10-07 01:55:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.1|7489.1|6
1633572600000|2021-10-07 02:10:00|7514.4|7489.4|7514.4|7489.4|7514.4|7489.4|7514.4|7489.4|1
1633572900000|2021-10-07 02:15:00|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|7514.3|7489.3|1
1633573800000|2021-10-07 02:30:00|7515.1|7490.1|7515|7490|7515.1|7490.1|7514.3|7489.3|16
1633574100000|2021-10-07 02:35:00|7515.1|7490.1|7515|7490|7515.1|7490.1|7515|7490|4
1633574400000|2021-10-07 02:40:00|7515.1|7490.1|7515.2|7490.2|7515.2|7490.2|7515|7490|6
1633574700000|2021-10-07 02:45:00|7515.3|7490.3|7517.4|7492.4|7517.4|7492.4|7515.3|7490.3|11
1633575000000|2021-10-07 02:50:00|7517.3|7492.3|7518|7493|7518|7493|7517.3|7492.3|14
1633575300000|2021-10-07 02:55:00|7517.9|7492.9|7517.7|7492.7|7517.9|7492.9|7517.7|7492.7|5
1633575600000|2021-10-07 03:00:00|7517.8|7492.8|7517.9|7492.9|7518.2|7493.2|7517.5|7492.5|23
1633575900000|2021-10-07 03:05:00|7517.7|7492.7|7518.1|7493.1|7518.4|7493.4|7517.6|7492.6|30
1633576200000|2021-10-07 03:10:00|7518.2|7493.2|7517.8|7492.8|7518.2|7493.2|7516.1|7491.1|19
1633576500000|2021-10-07 03:15:00|7517.7|7492.7|7517.9|7492.9|7518.3|7493.3|7517.7|7492.7|8
1633576800000|2021-10-07 03:20:00|7518.1|7493.1|7516.5|7491.5|7518.2|7493.2|7515.3|7490.3|28
1633577100000|2021-10-07 03:25:00|7516.6|7491.6|7516|7491|7516.7|7491.7|7514.9|7489.9|118
1633577400000|2021-10-07 03:30:00|7515.8|7490.8|7519.6|7494.6|7522.1|7500|7515|7490.8|319
1633577700000|2021-10-07 03:35:00|7514.5|7499.5|7521.3|7496.3|7522|7501.2|7514.5|7494.6|148
1633578000000|2021-10-07 03:40:00|7521.7|7496.7|7514.6|7499.6|7522|7501.8|7514.6|7494.5|61
1633578300000|2021-10-07 03:45:00|7514.5|7499.5|7513.3|7498.3|7520.2|7500.1|7513.3|7494.9|40
1633578600000|2021-10-07 03:50:00|7513.2|7498.2|7512|7497|7513.5|7498.5|7511.9|7496.9|79
1633578900000|2021-10-07 03:55:00|7511.9|7496.9|7511.9|7496.9|7512.2|7497.2|7511.4|7496.4|21
1633579200000|2021-10-07 04:00:00|7511.8|7496.8|7516.5|7491.5|7517.2|7498|7510|7490.8|73
1633579500000|2021-10-07 04:05:00|7516.6|7491.6|7511.6|7496.6|7516.8|7496.9|7511.6|7491.6|12
1633579800000|2021-10-07 04:10:00|7511.7|7496.7|7516|7491|7516.1|7496.8|7511.2|7491|8
1633580100000|2021-10-07 04:15:00|7515.9|7490.9|7511.1|7496.1|7515.9|7496.8|7510.9|7490.7|20
1633580400000|2021-10-07 04:20:00|7511.2|7496.2|7515.8|7490.8|7516.8|7496.2|7511.2|7490.5|23
1633580700000|2021-10-07 04:25:00|7515.7|7490.7|7516.7|7491.7|7516.7|7491.7|7515.6|7490.6|35
1633581000000|2021-10-07 04:30:00|7516.9|7491.9|7510.8|7495.8|7516.9|7496.7|7509.9|7489.8|78
1633581300000|2021-10-07 04:35:00|7510.7|7495.7|7510.9|7495.9|7511.1|7496.1|7509.5|7494.5|35
1633581600000|2021-10-07 04:40:00|7511|7496|7509.5|7494.5|7511|7496|7509.5|7494.5|101
1633581900000|2021-10-07 04:45:00|7509.4|7494.4|7515.7|7500.7|7516|7501|7509.4|7494.4|143
1633582200000|2021-10-07 04:50:00|7515.6|7500.6|7516.5|7501.5|7518.5|7503.5|7515.2|7500.2|138
1633582500000|2021-10-07 04:55:00|7516.6|7501.6|7515.7|7500.7|7519.2|7504.2|7515.5|7500.5|107
1633582800000|2021-10-07 05:00:00|7515.8|7500.8|7519|7504|7519|7504|7515.6|7500.6|83
1633583100000|2021-10-07 05:05:00|7518.8|7503.8|7521.5|7506.5|7522.4|7507.4|7518.8|7503.8|110
1633583400000|2021-10-07 05:10:00|7521.4|7506.4|7525.3|7500.3|7525.5|7507|7520.3|7500.2|117
1633583700000|2021-10-07 05:15:00|7525.4|7500.4|7522.5|7507.5|7526.7|7507.7|7520.1|7500.4|134
1633584000000|2021-10-07 05:20:00|7522.6|7507.6|7525|7510|7526|7511|7522|7507|112
1633584300000|2021-10-07 05:25:00|7524.9|7509.9|7522.8|7507.8|7524.9|7509.9|7522.2|7507.2|77
1633584600000|2021-10-07 05:30:00|7522.9|7507.9|7523.9|7508.9|7524.5|7509.5|7522.5|7507.5|74
1633584900000|2021-10-07 05:35:00|7523.8|7508.8|7524.4|7509.4|7524.9|7509.9|7523.6|7508.6|48
1633585200000|2021-10-07 05:40:00|7524.5|7509.5|7524.9|7509.9|7525.1|7510.1|7523.2|7508.2|69
1633585500000|2021-10-07 05:45:00|7524.8|7509.8|7521.1|7506.1|7525|7510|7520.9|7505.9|70
1633585800000|2021-10-07 05:50:00|7521|7506|7521.7|7506.7|7522.8|7507.8|7519.2|7504.2|101
1633586100000|2021-10-07 05:55:00|7521.8|7506.8|7520.8|7505.8|7521.9|7506.9|7519.8|7504.8|74
1633586400000|2021-10-07 06:00:00|7520.7|7505.7|7520.8|7505.8|7522.3|7507.3|7518|7503|107
1633586700000|2021-10-07 06:05:00|7520.9|7505.9|7521.3|7506.3|7521.9|7506.9|7520.8|7505.8|44
1633587000000|2021-10-07 06:10:00|7521.1|7506.1|7519.6|7504.6|7521.1|7506.1|7519.5|7504.5|43
1633587300000|2021-10-07 06:15:00|7519.5|7504.5|7518.7|7503.7|7519.7|7504.7|7518.4|7503.4|45
1633587600000|2021-10-07 06:20:00|7518.6|7503.6|7516.4|7501.4|7519.1|7504.1|7516|7501|78
1633587900000|2021-10-07 06:25:00|7516.3|7501.3|7516.4|7501.4|7517|7502|7514.1|7499.1|96
1633588200000|2021-10-07 06:30:00|7516.5|7501.5|7511.5|7496.5|7516.5|7501.5|7510.6|7495.6|123
1633588500000|2021-10-07 06:35:00|7511.4|7496.4|7509.2|7494.2|7511.5|7496.5|7508.5|7493.5|133
1633588800000|2021-10-07 06:40:00|7509.1|7494.1|7511.6|7496.6|7512|7497|7507.2|7492.2|174
1633589100000|2021-10-07 06:45:00|7511.9|7496.9|7513.1|7498.1|7515|7500|7511.9|7496.9|130
1633589400000|2021-10-07 06:50:00|7513.2|7498.2|7514.5|7499.5|7514.8|7499.8|7512.5|7497.5|91
1633589700000|2021-10-07 06:55:00|7514.6|7499.6|7512.3|7497.3|7514.9|7499.9|7511.5|7496.5|91
1633590000000|2021-10-07 07:00:00|7512.2|7497.2|7511.7|7496.7|7513.8|7498.8|7511.5|7496.5|89
1633590300000|2021-10-07 07:05:00|7511.8|7496.8|7510.8|7495.8|7511.8|7496.8|7510|7495|66
1633590600000|2021-10-07 07:10:00|7510.7|7495.7|7505.9|7490.9|7510.7|7495.7|7503.4|7488.4|187
1633590900000|2021-10-07 07:15:00|7505.8|7490.8|7507.1|7492.1|7508.4|7493.4|7504.8|7489.8|120
1633591200000|2021-10-07 07:20:00|7506.8|7491.8|7506.7|7491.7|7508.1|7493.1|7506.3|7491.3|82
1633591500000|2021-10-07 07:25:00|7506.6|7491.6|7506.6|7491.6|7508|7493|7505.5|7490.5|107
1633591800000|2021-10-07 07:30:00|7506.7|7491.7|7503.5|7488.5|7506.8|7491.8|7503.2|7488.2|160
1633592100000|2021-10-07 07:35:00|7503.6|7488.6|7502.5|7487.5|7504.6|7489.6|7502.1|7487.1|95
1633592400000|2021-10-07 07:40:00|7502.4|7487.4|7505.4|7490.4|7505.4|7490.4|7502.1|7487.1|92
1633592700000|2021-10-07 07:45:00|7505.3|7490.3|7505.4|7490.4|7507|7492|7505|7490|82
1633593000000|2021-10-07 07:50:00|7505.2|7490.2|7504.3|7489.3|7505.2|7490.2|7503.3|7488.3|83
1633593300000|2021-10-07 07:55:00|7504.2|7489.2|7505.5|7490.5|7506|7491|7503.3|7488.3|80
1633593600000|2021-10-07 08:00:00|7505.6|7490.6|7504.4|7489.4|7507|7492|7504.1|7489.1|73
1633593900000|2021-10-07 08:05:00|7504.3|7489.3|7504.6|7489.6|7504.6|7489.6|7503.5|7488.5|58
1633594200000|2021-10-07 08:10:00|7504.9|7489.9|7505.8|7490.8|7506|7491|7504.3|7489.3|65
1633594500000|2021-10-07 08:15:00|7505.9|7490.9|7508.5|7493.5|7508.8|7493.8|7505.9|7490.9|72
1633594800000|2021-10-07 08:20:00|7508.4|7493.4|7507.4|7492.4|7508.4|7493.4|7506.5|7491.5|69
1633595100000|2021-10-07 08:25:00|7507.5|7492.5|7506.6|7491.6|7508.4|7493.4|7506.5|7491.5|54
1633595400000|2021-10-07 08:30:00|7506.4|7491.4|7505.7|7490.7|7506.5|7491.5|7504.5|7489.5|60
1633595700000|2021-10-07 08:35:00|7505.6|7490.6|7505.7|7490.7|7505.9|7490.9|7505.3|7490.3|36
1633596000000|2021-10-07 08:40:00|7505.8|7490.8|7506.2|7491.2|7506.5|7491.5|7505.7|7490.7|42
1633596300000|2021-10-07 08:45:00|7506.5|7491.5|7507.9|7492.9|7508|7493|7506.4|7491.4|55
1633596600000|2021-10-07 08:50:00|7508.1|7493.1|7507.3|7492.3|7509.2|7494.2|7506.3|7491.3|72
1633596900000|2021-10-07 08:55:00|7507.4|7492.4|7506.1|7491.1|7507.4|7492.4|7505.7|7490.7|60
1633597200000|2021-10-07 09:00:00|7506.3|7491.3|7508.4|7493.4|7508.5|7493.5|7506.3|7491.3|24
1633597500000|2021-10-07 09:05:00|7508.2|7493.2|7508.7|7493.7|7508.9|7493.9|7507.3|7492.3|22
1633597800000|2021-10-07 09:10:00|7508.8|7493.8|7513.4|7498.4|7513.6|7498.6|7508.8|7493.8|102
1633598100000|2021-10-07 09:15:00|7513.3|7498.3|7513.9|7498.9|7514.7|7499.7|7511.2|7496.2|101
1633598400000|2021-10-07 09:20:00|7513.8|7498.8|7514.8|7499.8|7515|7500|7512.5|7497.5|80
1633598700000|2021-10-07 09:25:00|7515.1|7500.1|7515.3|7500.3|7518.1|7503.1|7514.7|7499.7|99
1633599000000|2021-10-07 09:30:00|7514.9|7499.9|7514.4|7499.4|7516.8|7501.8|7514|7499|61
1633599300000|2021-10-07 09:35:00|7514.5|7499.5|7513|7498|7514.5|7499.5|7511.8|7496.8|52
1633599600000|2021-10-07 09:40:00|7512.9|7497.9|7509.7|7494.7|7513.4|7498.4|7509.6|7494.6|91
1633599900000|2021-10-07 09:45:00|7509.6|7494.6|7512.1|7497.1|7512.4|7497.4|7509.6|7494.6|81
1633600200000|2021-10-07 09:50:00|7512.3|7497.3|7511.7|7496.7|7512.8|7497.8|7511.5|7496.5|46
1633600500000|2021-10-07 09:55:00|7511.6|7496.6|7510.5|7495.5|7513.5|7498.5|7510.4|7495.4|59
1633600800000|2021-10-07 10:00:00|7510.6|7495.6|7511.1|7496.1|7512.1|7497.1|7510.6|7495.6|31
1633601100000|2021-10-07 10:05:00|7511|7496|7510|7495|7512.1|7497.1|7510|7495|39
1633601400000|2021-10-07 10:10:00|7509.9|7494.9|7503.4|7488.4|7511.7|7494.9|7502.3|7482.3|140
1633601700000|2021-10-07 10:15:00|7503.3|7488.3|7506.7|7491.7|7510.8|7492.3|7503.3|7483.1|92
1633602000000|2021-10-07 10:20:00|7506.8|7491.8|7505.7|7490.7|7506.8|7491.8|7505.7|7490.7|38
1633602300000|2021-10-07 10:25:00|7505.8|7490.8|7509.1|7494.1|7509.6|7494.6|7505.6|7490.6|64
1633602600000|2021-10-07 10:30:00|7509|7494|7509.1|7494.1|7509.6|7494.6|7508.7|7493.7|48
1633602900000|2021-10-07 10:35:00|7509|7494|7507.7|7492.7|7509.4|7494.4|7507.3|7492.3|53
1633603200000|2021-10-07 10:40:00|7507.8|7492.8|7507.6|7492.6|7513.6|7494.4|7507.6|7487.9|60
1633603500000|2021-10-07 10:45:00|7507.7|7492.7|7507.3|7492.3|7508.4|7493.4|7506.1|7491.1|65
1633603800000|2021-10-07 10:50:00|7507.2|7492.2|7513.3|7488.3|7513.3|7492.8|7507|7487|37
1633604100000|2021-10-07 10:55:00|7513.4|7488.4|7507.3|7492.3|7513.4|7493.4|7507.3|7487.8|53
1633604400000|2021-10-07 11:00:00|7506.9|7491.9|7506.5|7491.5|7507.4|7492.4|7506.3|7491.3|44
1633604700000|2021-10-07 11:05:00|7506.8|7491.8|7506.1|7491.1|7511.4|7492|7506|7486.1|78
1633605000000|2021-10-07 11:10:00|7506.2|7491.2|7505.6|7490.6|7511.8|7491.9|7505.3|7486.2|51
1633605300000|2021-10-07 11:15:00|7505.3|7490.3|7506|7491|7506.1|7491.1|7505|7490|71
1633605600000|2021-10-07 11:20:00|7505.9|7490.9|7505.8|7490.8|7506|7491|7505.3|7490.3|77
1633605900000|2021-10-07 11:25:00|7505.6|7490.6|7505.8|7490.8|7506.2|7491.2|7505.6|7490.6|37
1633606200000|2021-10-07 11:30:00|7505.5|7490.5|7510.3|7485.3|7510.4|7490.5|7505.4|7485.3|4
1633606800000|2021-10-07 11:40:00|7510.4|7485.4|7504.7|7489.7|7510.4|7489.7|7504.7|7485.4|2
1633607100000|2021-10-07 11:45:00|7504.6|7489.6|7505.3|7490.3|7505.3|7490.3|7504.6|7489.6|6
1633607400000|2021-10-07 11:50:00|7504.9|7489.9|7503.7|7488.7|7505.1|7490.1|7503.7|7488.7|12
1633607700000|2021-10-07 11:55:00|7503.6|7488.6|7508.8|7483.8|7508.8|7489.3|7503.3|7483.7|15
1633608000000|2021-10-07 12:00:00|7508.7|7483.7|7504.8|7489.8|7508.8|7489.9|7503.7|7483.5|22
1633608300000|2021-10-07 12:05:00|7504.7|7489.7|7505|7490|7505.2|7490.2|7504.7|7489.7|14
1633608600000|2021-10-07 12:10:00|7505.1|7490.1|7506.8|7491.8|7506.9|7491.9|7505.1|7490.1|23
1633608900000|2021-10-07 12:15:00|7506.9|7491.9|7507.2|7492.2|7507.3|7492.3|7506.6|7491.6|32
1633609200000|2021-10-07 12:20:00|7507.8|7492.8|7508.8|7493.8|7514.5|7494.5|7507.8|7489.4|21
1633609500000|2021-10-07 12:25:00|7509|7494|7515|7490|7515|7494.5|7508.2|7489.6|42
1633609800000|2021-10-07 12:30:00|7514.9|7489.9|7511.8|7496.8|7515|7496.9|7509.8|7489.8|86
1633610100000|2021-10-07 12:35:00|7511.9|7496.9|7511.9|7496.9|7516.7|7497|7510.5|7491.6|71
1633610400000|2021-10-07 12:40:00|7512|7497|7513.1|7498.1|7513.4|7498.4|7511.9|7496.9|46
1633610700000|2021-10-07 12:45:00|7512.8|7497.8|7517.7|7492.7|7517.7|7497.9|7511.6|7492.2|67
1633611000000|2021-10-07 12:50:00|7517.8|7492.8|7512.1|7497.1|7517.9|7497.9|7511.9|7492.8|21
1633611300000|2021-10-07 12:55:00|7512.3|7497.3|7514|7499|7514|7499|7512.3|7497.3|20
1633611600000|2021-10-07 13:00:00|7514.1|7499.1|7515|7500|7515.3|7500.3|7514.1|7499.1|26
1633611900000|2021-10-07 13:05:00|7515.1|7500.1|7514.6|7499.6|7515.2|7500.2|7514.6|7499.6|14
1633612200000|2021-10-07 13:10:00|7514.7|7499.7|7519.9|7494.9|7520.4|7500|7514.7|7494.9|24
1633612500000|2021-10-07 13:15:00|7519.8|7494.8|7514.2|7499.2|7520.2|7499.3|7514.2|7493.6|32
1633612800000|2021-10-07 13:20:00|7514.3|7499.3|7516.4|7501.4|7521.2|7501.5|7514.3|7496.1|22
1633613100000|2021-10-07 13:25:00|7516.5|7501.5|7516.6|7501.6|7517.5|7502.5|7516.4|7501.4|22
1633613400000|2021-10-07 13:30:00|7516.4|7501.4|7514.8|7499.8|7516.5|7501.5|7513.1|7498.1|52
1633613700000|2021-10-07 13:35:00|7514.6|7499.6|7513.6|7498.6|7514.6|7499.6|7513|7498|32
1633614000000|2021-10-07 13:40:00|7513.5|7498.5|7512|7497|7513.8|7498.8|7511.8|7496.8|43
1633614300000|2021-10-07 13:45:00|7512.1|7497.1|7515|7500|7515.1|7500.1|7512.1|7497.1|43
1633614600000|2021-10-07 13:50:00|7514.9|7499.9|7515.9|7500.9|7523.2|7503.3|7514.8|7497.2|57
1633614900000|2021-10-07 13:55:00|7515.8|7500.8|7514.8|7499.8|7515.8|7500.8|7514.7|7499.7|8
1633615200000|2021-10-07 14:00:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.3|7497.3|35
1633615500000|2021-10-07 14:05:00|7512.3|7497.3|7512.8|7497.8|7512.8|7497.8|7512.2|7497.2|16
1633615800000|2021-10-07 14:10:00|7512.7|7497.7|7512.5|7497.5|7512.9|7497.9|7512.1|7497.1|22
1633616100000|2021-10-07 14:15:00|7512.4|7497.4|7513|7498|7513|7498|7512.2|7497.2|31
1633616400000|2021-10-07 14:20:00|7513.1|7498.1|7513.7|7498.7|7514.3|7499.3|7513.1|7498.1|34
1633616700000|2021-10-07 14:25:00|7513.6|7498.6|7513.5|7498.5|7513.8|7498.8|7513.4|7498.4|24
1633617000000|2021-10-07 14:30:00|7513.4|7498.4|7512.6|7497.6|7513.4|7498.4|7512.3|7497.3|30
1633617300000|2021-10-07 14:35:00|7512.7|7497.7|7513.1|7498.1|7513.1|7498.1|7512.7|7497.7|3
1633617600000|2021-10-07 14:40:00|7513|7498|7513|7498|7513.1|7498.1|7512.9|7497.9|6
1633617900000|2021-10-07 14:45:00|7513.2|7498.2|7515.3|7500.3|7515.5|7500.5|7513.2|7498.2|27
1633618200000|2021-10-07 14:50:00|7515.2|7500.2|7516|7501|7516|7501|7514.8|7499.8|22
1633618500000|2021-10-07 14:55:00|7516.1|7501.1|7517.5|7502.5|7517.6|7502.6|7516.1|7501.1|17
1633618800000|2021-10-07 15:00:00|7517.4|7502.4|7516.2|7501.2|7517.9|7502.9|7515.7|7500.7|71
1633619100000|2021-10-07 15:05:00|7516.6|7501.6|7515.9|7500.9|7516.7|7501.7|7515.1|7500.1|21
1633619400000|2021-10-07 15:10:00|7516|7501|7517.5|7502.5|7517.5|7502.5|7516|7501|10
1633619700000|2021-10-07 15:15:00|7517.4|7502.4|7517.4|7502.4|7517.5|7502.5|7517|7502|11
1633620000000|2021-10-07 15:20:00|7517.3|7502.3|7516.6|7501.6|7517.4|7502.4|7516.2|7501.2|26
1633620300000|2021-10-07 15:25:00|7516.5|7501.5|7517|7502|7517.4|7502.4|7516.5|7501.5|39
1633620600000|2021-10-07 15:30:00|7516.9|7501.9|7517.1|7502.1|7517.7|7502.7|7516.9|7501.9|30
1633620900000|2021-10-07 15:35:00|7517.2|7502.2|7517.1|7502.1|7517.4|7502.4|7517|7502|20
1633621200000|2021-10-07 15:40:00|7517|7502|7517.2|7502.2|7517.3|7502.3|7517|7502|7
1633621500000|2021-10-07 15:45:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7517|7502|7
1633621800000|2021-10-07 15:50:00|7517.2|7502.2|7517.1|7502.1|7519.1|7504.1|7517.1|7502.1|36
1633622100000|2021-10-07 15:55:00|7516.9|7501.9|7518.6|7503.6|7518.6|7503.6|7516.8|7501.8|20
1633622400000|2021-10-07 16:00:00|7518.7|7503.7|7518.4|7503.4|7518.7|7503.7|7518.3|7503.3|7
1633622700000|2021-10-07 16:05:00|7518.3|7503.3|7519|7504|7519.1|7504.1|7518.2|7503.2|17
1633623000000|2021-10-07 16:10:00|7518.7|7503.7|7520.9|7505.9|7521.5|7506.5|7518.3|7503.3|34
1633623300000|2021-10-07 16:15:00|7520.8|7505.8|7520|7505|7520.8|7505.8|7520|7505|9
1633623600000|2021-10-07 16:20:00|7520.1|7505.1|7518.5|7503.5|7520.7|7505.7|7518|7503|31
1633623900000|2021-10-07 16:25:00|7518.6|7503.6|7518.7|7503.7|7518.7|7503.7|7518.6|7503.6|2
1633624200000|2021-10-07 16:30:00|7518.6|7503.6|7518.2|7503.2|7523.2|7503.6|7518.1|7498.1|6
1633624500000|2021-10-07 16:35:00|7518.1|7503.1|7517.9|7502.9|7518.1|7503.1|7517.6|7502.6|7
1633624800000|2021-10-07 16:40:00|7517.8|7502.8|7517.6|7502.6|7523|7502.9|7517.6|7497.6|21
1633625100000|2021-10-07 16:45:00|7517.8|7502.8|7518|7503|7518.2|7503.2|7517.6|7502.6|11
1633625400000|2021-10-07 16:50:00|7518.1|7503.1|7522.3|7497.3|7522.7|7503.4|7518|7497.3|12
1633625700000|2021-10-07 16:55:00|7522.2|7497.2|7521.9|7496.9|7522.2|7502.2|7516.5|7496.7|14
1633626000000|2021-10-07 17:00:00|7522|7497|7520.7|7495.7|7522|7500.7|7515.6|7495.7|16
1633626300000|2021-10-07 17:05:00|7520.8|7495.8|7519.1|7494.1|7521|7500.1|7514.7|7494|41
1633626600000|2021-10-07 17:10:00|7514.1|7499.1|7514.6|7499.6|7514.9|7499.9|7514.1|7499.1|8
1633626900000|2021-10-07 17:15:00|7514.5|7499.5|7520.6|7495.6|7520.7|7499.5|7514.5|7494.4|28
1633627200000|2021-10-07 17:20:00|7520.5|7495.5|7520.6|7495.6|7521.2|7496.2|7520.3|7495.3|25
1633627500000|2021-10-07 17:25:00|7520.7|7495.7|7520.6|7495.6|7520.7|7495.7|7520.2|7495.2|13
1633627800000|2021-10-07 17:30:00|7520.5|7495.5|7521.3|7496.3|7521.3|7496.3|7520.5|7495.5|19
1633628100000|2021-10-07 17:35:00|7521.4|7496.4|7516.7|7501.7|7521.8|7502|7516.6|7496.3|16
1633628400000|2021-10-07 17:40:00|7516.8|7501.8|7516.8|7501.8|7516.9|7501.9|7516.6|7501.6|16
1633628700000|2021-10-07 17:45:00|7516.7|7501.7|7516.4|7501.4|7516.7|7501.7|7515.7|7500.7|38
1633629000000|2021-10-07 17:50:00|7516.5|7501.5|7515.8|7500.8|7517.1|7502.1|7515.3|7500.3|75
1633629300000|2021-10-07 17:55:00|7515.9|7500.9|7516.1|7501.1|7516.7|7501.7|7515.8|7500.8|45
1633629600000|2021-10-07 18:00:00|7516|7501|7522.5|7497.5|7522.5|7502|7515.9|7495.8|21
1633629900000|2021-10-07 18:05:00|7522.6|7497.6|7518|7503|7523.1|7503.1|7517.7|7497.6|12
1633630200000|2021-10-07 18:10:00|7518.1|7503.1|7518|7503|7518.1|7503.1|7518|7503|2
1633630500000|2021-10-07 18:15:00|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|7517.9|7502.9|1
1633630800000|2021-10-07 18:20:00|7518|7503|7518|7503|7518|7503|7518|7503|1
1633631400000|2021-10-07 18:30:00|7518.1|7503.1|7523.3|7498.3|7523.3|7503.3|7518.1|7498.3|4
1633631700000|2021-10-07 18:35:00|7523.1|7498.1|7517.8|7502.8|7523.3|7503|7517.8|7498.1|7
1633632000000|2021-10-07 18:40:00|7522.9|7497.9|7520.1|7505.1|7525.1|7505.1|7518.4|7497.9|11
1633632300000|2021-10-07 18:45:00|7520|7505|7523.1|7498.1|7524.1|7505|7519.1|7498.1|20
1633632600000|2021-10-07 18:50:00|7523|7498|7523.1|7498.1|7523.1|7498.1|7523|7498|2
1633632900000|2021-10-07 18:55:00|7522.8|7497.8|7522.8|7497.8|7522.8|7497.8|7522.7|7497.7|3
1633633200000|2021-10-07 19:00:00|7522.7|7497.7|7522.7|7497.7|7522.7|7497.7|7522.7|7497.7|1
1633633500000|2021-10-07 19:05:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1633633800000|2021-10-07 19:10:00|7522.2|7497.2|7521.8|7496.8|7522.2|7497.2|7521.6|7496.6|9
1633634100000|2021-10-07 19:15:00|7521.7|7496.7|7521.8|7496.8|7521.8|7496.8|7521.5|7496.5|5
1633635600000|2021-10-07 19:40:00|7521.7|7496.7|7521.7|7496.7|7521.7|7496.7|7521.7|7496.7|1
1633635900000|2021-10-07 19:45:00|7522.3|7497.3|7522.2|7497.2|7522.4|7497.4|7522.2|7497.2|6
1633636200000|2021-10-07 19:50:00|7521.8|7496.8|7521.9|7496.9|7521.9|7496.9|7521.8|7496.8|2
1633636500000|2021-10-07 19:55:00|7521.8|7496.8|7521.6|7496.6|7521.8|7496.8|7521.3|7496.3|10
1633656600000|2021-10-08 01:30:00|7523.1|7498.1|7524.4|7499.4|7524.4|7499.4|7522.8|7497.8|8
1633657500000|2021-10-08 01:45:00|7525.8|7500.8|7524.2|7499.2|7525.8|7500.8|7524.2|7499.2|3
1633658700000|2021-10-08 02:05:00|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|7524.1|7499.1|1
1633659000000|2021-10-08 02:10:00|7524|7499|7524.5|7499.5|7524.6|7499.6|7524|7499|7
1633659300000|2021-10-08 02:15:00|7524.4|7499.4|7524.1|7499.1|7524.4|7499.4|7523.7|7498.7|5
1633659900000|2021-10-08 02:25:00|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|7524.2|7499.2|1
1633660500000|2021-10-08 02:35:00|7524.1|7499.1|7523.6|7498.6|7524.1|7499.1|7523.6|7498.6|4
1633660800000|2021-10-08 02:40:00|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|7523.5|7498.5|1
1633661100000|2021-10-08 02:45:00|7523.7|7498.7|7524.1|7499.1|7524.1|7499.1|7523.7|7498.7|3
1633661700000|2021-10-08 02:55:00|7524.2|7499.2|7526.8|7501.8|7527.3|7502.3|7524.2|7499.2|28
1633662000000|2021-10-08 03:00:00|7526.9|7501.9|7525.2|7500.2|7527.3|7502.3|7525.1|7500.1|95
1633662300000|2021-10-08 03:05:00|7525.4|7500.4|7523.4|7498.4|7526.1|7501.1|7522.3|7497.3|49
1633662600000|2021-10-08 03:10:00|7523.5|7498.5|7524.5|7499.5|7524.6|7499.6|7523.5|7498.5|13
1633662900000|2021-10-08 03:15:00|7524.6|7499.6|7525.5|7500.5|7526.2|7501.2|7524.6|7499.6|19
1633663200000|2021-10-08 03:20:00|7525.7|7500.7|7526.6|7501.6|7526.6|7501.6|7525.7|7500.7|6
1633663500000|2021-10-08 03:25:00|7526.8|7501.8|7530.4|7505.4|7530.7|7505.7|7526.5|7501.5|68
1633663800000|2021-10-08 03:30:00|7530.3|7505.3|7535.4|7510.4|7536.1|7511.1|7528.6|7503.6|345
1633664100000|2021-10-08 03:35:00|7529.3|7514.3|7529.9|7504.9|7535|7514.3|7525|7504.3|85
1633664400000|2021-10-08 03:40:00|7530.1|7505.1|7530.7|7505.7|7533.9|7508.9|7529.8|7504.8|81
1633664700000|2021-10-08 03:45:00|7530.6|7505.6|7529.5|7504.5|7530.9|7510.2|7524.1|7503.8|47
1633665000000|2021-10-08 03:50:00|7529.4|7504.4|7525.4|7510.4|7531.5|7511.3|7525.4|7503.3|44
1633665300000|2021-10-08 03:55:00|7525.1|7510.1|7529.7|7504.7|7532.7|7511|7524.9|7504.6|61
1633665600000|2021-10-08 04:00:00|7529.4|7504.4|7533.7|7508.7|7534|7512.2|7526.8|7504.1|70
1633665900000|2021-10-08 04:05:00|7533.8|7508.8|7532|7517|7537.1|7517.2|7530.2|7508.7|109
1633666200000|2021-10-08 04:10:00|7532.1|7517.1|7531.3|7516.3|7538.5|7518.4|7531.3|7512.1|55
1633666500000|2021-10-08 04:15:00|7531.4|7516.4|7536.1|7511.1|7537.1|7517.1|7531.1|7511.1|32
1633666800000|2021-10-08 04:20:00|7536.3|7511.3|7535.3|7520.3|7540.9|7520.5|7531.8|7511.3|127
1633667100000|2021-10-08 04:25:00|7535.4|7520.4|7534.6|7519.6|7541.5|7521.3|7534.3|7513.8|93
1633667400000|2021-10-08 04:30:00|7534.5|7519.5|7540.3|7525.3|7545.4|7525.3|7533.7|7514.1|155
1633667700000|2021-10-08 04:35:00|7540.2|7525.2|7547.7|7532.7|7557.2|7537.2|7540.1|7520|430
1633668000000|2021-10-08 04:40:00|7547.5|7532.5|7546.7|7531.7|7553.6|7535|7545.1|7525.1|217
1633668300000|2021-10-08 04:45:00|7547.2|7532.2|7545.4|7530.4|7554.9|7535.2|7545|7525.9|205
1633668600000|2021-10-08 04:50:00|7545.8|7530.8|7537.4|7522.4|7549|7531.6|7536.7|7516.8|191
1633668900000|2021-10-08 04:55:00|7537.3|7522.3|7533.3|7518.3|7545.7|7525.9|7532.2|7512.7|236
1633669200000|2021-10-08 05:00:00|7533.2|7518.2|7530.5|7515.5|7537.9|7519.7|7526.5|7509.5|266
1633669500000|2021-10-08 05:05:00|7530.4|7515.4|7530.9|7515.9|7540.7|7519.7|7530.1|7510.3|274
1633669800000|2021-10-08 05:10:00|7531.1|7516.1|7526.1|7511.1|7534.4|7517.5|7526.1|7507.5|198
1633670100000|2021-10-08 05:15:00|7526.4|7511.4|7527.5|7512.5|7534.4|7514.6|7526.4|7508.8|159
1633670400000|2021-10-08 05:20:00|7527.3|7512.3|7524.1|7509.1|7527.3|7512.3|7522.9|7507.9|180
1633670700000|2021-10-08 05:25:00|7523.9|7508.9|7529.8|7514.8|7535|7514.8|7523.9|7506.6|217
1633671000000|2021-10-08 05:30:00|7529.4|7514.4|7528.5|7513.5|7535.4|7516.7|7527.6|7509.6|122
1633671300000|2021-10-08 05:35:00|7528.8|7513.8|7532.3|7517.3|7535|7517.4|7528.5|7508.9|124
1633671600000|2021-10-08 05:40:00|7532.4|7517.4|7534.5|7519.5|7535|7520|7531.9|7516.9|120
1633671900000|2021-10-08 05:45:00|7534.2|7519.2|7532.9|7517.9|7535.3|7520.3|7532.5|7517.5|113
1633672200000|2021-10-08 05:50:00|7532.5|7517.5|7531.8|7516.8|7534.6|7519.6|7531|7516|116
1633672500000|2021-10-08 05:55:00|7532|7517|7534.7|7519.7|7540|7520|7531.8|7511.7|143
1633672800000|2021-10-08 06:00:00|7534.6|7519.6|7532.4|7517.4|7538.9|7520.5|7531.5|7511.3|172
1633673100000|2021-10-08 06:05:00|7532.5|7517.5|7529.6|7514.6|7537.1|7517.7|7529|7511|148
1633673400000|2021-10-08 06:10:00|7529.5|7514.5|7529.5|7514.5|7535.2|7516.1|7527.6|7508.9|164
1633673700000|2021-10-08 06:15:00|7529.4|7514.4|7529.9|7514.9|7530.2|7515.2|7528.2|7513.2|92
1633674000000|2021-10-08 06:20:00|7529.8|7514.8|7537.8|7512.8|7539|7519.2|7529.8|7512.5|121
1633674300000|2021-10-08 06:25:00|7537.7|7512.7|7533|7518|7537.7|7519.3|7532.3|7512.7|75
1633674600000|2021-10-08 06:30:00|7532.9|7517.9|7530.6|7515.6|7533.9|7518.9|7530.6|7515.6|85
1633674900000|2021-10-08 06:35:00|7530.7|7515.7|7529.9|7514.9|7530.8|7515.8|7529|7514|122
1633675200000|2021-10-08 06:40:00|7530.2|7515.2|7531.1|7516.1|7536.6|7517.5|7530.1|7511.6|113
1633675500000|2021-10-08 06:45:00|7531|7516|7533.3|7518.3|7536.2|7518.4|7530.5|7511.2|70
1633675800000|2021-10-08 06:50:00|7533.1|7518.1|7533.8|7518.8|7533.8|7518.8|7532.2|7517.2|91
1633676100000|2021-10-08 06:55:00|7533.6|7518.6|7533.7|7518.7|7536.7|7519.5|7530.7|7511.3|120
1633676400000|2021-10-08 07:00:00|7533.1|7518.1|7540.5|7525.5|7544.2|7526.3|7532.7|7512.9|259
1633676700000|2021-10-08 07:05:00|7540.2|7525.2|7548.9|7523.9|7549.9|7529.5|7539.3|7523.3|171
1633677000000|2021-10-08 07:10:00|7548.8|7523.8|7540.6|7525.6|7548.8|7528.4|7540.5|7523.8|138
1633677300000|2021-10-08 07:15:00|7540.7|7525.7|7538.3|7523.3|7540.8|7525.8|7538|7523|190
1633677600000|2021-10-08 07:20:00|7538.4|7523.4|7544.4|7519.4|7544.8|7524.7|7535.6|7519.4|127
1633677900000|2021-10-08 07:25:00|7539|7524|7539|7524|7544.3|7524.1|7537.5|7518.2|89
1633678200000|2021-10-08 07:30:00|7539.1|7524.1|7536.5|7521.5|7540.3|7525.3|7535.4|7520.4|187
1633678500000|2021-10-08 07:35:00|7536.4|7521.4|7537.1|7522.1|7537.1|7522.1|7533.6|7518.6|113
1633678800000|2021-10-08 07:40:00|7537.2|7522.2|7534.8|7519.8|7537.3|7522.3|7534.5|7519.5|88
1633679100000|2021-10-08 07:45:00|7534.5|7519.5|7536.9|7521.9|7536.9|7521.9|7534.5|7519.5|81
1633679400000|2021-10-08 07:50:00|7537|7522|7537.2|7522.2|7537.8|7522.8|7536.1|7521.1|65
1633679700000|2021-10-08 07:55:00|7536.9|7521.9|7537|7522|7544.3|7524.2|7536.6|7518.9|126
1633680000000|2021-10-08 08:00:00|7537.2|7522.2|7538.8|7523.8|7544.4|7524.5|7537|7519.3|70
1633680300000|2021-10-08 08:05:00|7538.9|7523.9|7539.1|7524.1|7544.5|7525|7538.8|7518.9|78
1633680600000|2021-10-08 08:10:00|7538.8|7523.8|7541.3|7526.3|7542.4|7527.4|7537.9|7522.9|68
1633680900000|2021-10-08 08:15:00|7541.4|7526.4|7538.8|7523.8|7541.4|7526.4|7538.3|7523.3|96
1633681200000|2021-10-08 08:20:00|7538.7|7523.7|7538.4|7523.4|7539.6|7524.6|7538.2|7523.2|62
1633681500000|2021-10-08 08:25:00|7538.5|7523.5|7538.9|7523.9|7540.5|7525.5|7538.1|7523.1|102
1633681800000|2021-10-08 08:30:00|7538.8|7523.8|7539.1|7524.1|7539.4|7524.4|7538.5|7523.5|58
1633682100000|2021-10-08 08:35:00|7539.2|7524.2|7539.6|7524.6|7545.4|7525.4|7538.8|7519.9|87
1633682400000|2021-10-08 08:40:00|7539.5|7524.5|7536.5|7521.5|7543.4|7524.8|7535.3|7518.2|82
1633682700000|2021-10-08 08:45:00|7536.2|7521.2|7534.4|7519.4|7537.1|7522.1|7534.4|7519.4|60
1633683000000|2021-10-08 08:50:00|7534.2|7519.2|7533.1|7518.1|7534.7|7519.7|7530.8|7515.8|166
1633683300000|2021-10-08 08:55:00|7533.2|7518.2|7530.1|7515.1|7533.3|7518.3|7529.2|7514.2|81
1633683600000|2021-10-08 09:00:00|7530.2|7515.2|7529.5|7514.5|7530.8|7515.8|7529.3|7514.3|81
1633683900000|2021-10-08 09:05:00|7529.4|7514.4|7529|7514|7529.8|7514.8|7528.3|7513.3|58
1633684200000|2021-10-08 09:10:00|7529.1|7514.1|7530.7|7515.7|7531.8|7516.8|7529|7514|67
1633684500000|2021-10-08 09:15:00|7530.4|7515.4|7533|7518|7533|7518|7529.4|7514.4|71
1633684800000|2021-10-08 09:20:00|7533.2|7518.2|7537.1|7512.1|7538.5|7519.1|7531.4|7512.1|112
1633685100000|2021-10-08 09:25:00|7537.3|7512.3|7532.4|7517.4|7539|7518.3|7532|7512.3|86
1633685400000|2021-10-08 09:30:00|7532.3|7517.3|7529.7|7514.7|7536.1|7517.5|7528.9|7509.4|93
1633685700000|2021-10-08 09:35:00|7529.6|7514.6|7533.3|7508.3|7533.6|7514.8|7527|7508.3|106
1633686000000|2021-10-08 09:40:00|7533.4|7508.4|7531.4|7506.4|7533.9|7513.9|7526.4|7506.2|76
1633686300000|2021-10-08 09:45:00|7531.5|7506.5|7527.3|7512.3|7533.2|7513.2|7525.6|7506.5|84
1633686600000|2021-10-08 09:50:00|7527.4|7512.4|7529.6|7514.6|7529.7|7514.7|7527.1|7512.1|94
1633686900000|2021-10-08 09:55:00|7529.4|7514.4|7531.2|7516.2|7531.8|7516.8|7529.3|7514.3|47
1633687200000|2021-10-08 10:00:00|7531.1|7516.1|7528.8|7513.8|7531.1|7516.1|7527.9|7512.9|52
1633687500000|2021-10-08 10:05:00|7528.9|7513.9|7527.9|7512.9|7529.6|7514.6|7527.9|7512.9|46
1633687800000|2021-10-08 10:10:00|7528.2|7513.2|7530.5|7515.5|7530.6|7515.6|7528.1|7513.1|43
1633688100000|2021-10-08 10:15:00|7530.4|7515.4|7529.6|7514.6|7530.5|7515.5|7529.5|7514.5|21
1633688400000|2021-10-08 10:20:00|7529.7|7514.7|7528.8|7513.8|7530.1|7515.1|7528.6|7513.6|48
1633688700000|2021-10-08 10:25:00|7528.9|7513.9|7530|7515|7530|7515|7528.8|7513.8|34
1633689000000|2021-10-08 10:30:00|7529.9|7514.9|7529.2|7514.2|7531.5|7516.5|7528.7|7513.7|68
1633689300000|2021-10-08 10:35:00|7529.3|7514.3|7530.2|7515.2|7530.6|7515.6|7529.3|7514.3|34
1633689600000|2021-10-08 10:40:00|7530.3|7515.3|7530.1|7515.1|7530.7|7515.7|7530.1|7515.1|39
1633689900000|2021-10-08 10:45:00|7530.2|7515.2|7537.5|7512.5|7537.6|7516.9|7530.1|7511.9|45
1633690200000|2021-10-08 10:50:00|7537.3|7512.3|7537.7|7512.7|7537.8|7512.8|7537.1|7512.1|21
1633690500000|2021-10-08 10:55:00|7537.6|7512.6|7537.3|7512.3|7537.8|7517.5|7532.2|7512.3|18
1633690800000|2021-10-08 11:00:00|7537.4|7512.4|7531.6|7516.6|7537.4|7517.1|7531.5|7511.8|45
1633691100000|2021-10-08 11:05:00|7531.7|7516.7|7537.8|7512.8|7537.8|7518|7531.5|7512|33
1633691400000|2021-10-08 11:10:00|7537.7|7512.7|7537.8|7512.8|7537.8|7517.8|7531.9|7512.4|28
1633691700000|2021-10-08 11:15:00|7537.6|7512.6|7532.1|7517.1|7537.8|7517.4|7531.7|7512|29
1633692000000|2021-10-08 11:20:00|7532|7517|7537.4|7512.4|7537.5|7517.5|7532|7512.4|24
1633692300000|2021-10-08 11:25:00|7537.5|7512.5|7537.4|7512.4|7537.8|7517.5|7531.7|7512.2|72
1633692600000|2021-10-08 11:30:00|7537.5|7512.5|7537.4|7512.4|7537.5|7512.5|7537.4|7512.4|2
1633692900000|2021-10-08 11:35:00|7537.5|7512.5|7537.4|7512.4|7537.5|7512.5|7537.4|7512.4|2
1633693200000|2021-10-08 11:40:00|7532.5|7517.5|7537.8|7512.8|7537.8|7517.9|7532.3|7512.8|6
1633693500000|2021-10-08 11:45:00|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|7532.6|7517.6|1
1633693800000|2021-10-08 11:50:00|7532.7|7517.7|7532.3|7517.3|7533|7518|7532.3|7517.3|16
1633694100000|2021-10-08 11:55:00|7532.4|7517.4|7532.4|7517.4|7532.4|7517.4|7532.3|7517.3|5
1633694400000|2021-10-08 12:00:00|7532.3|7517.3|7530.6|7515.6|7535.6|7517.3|7530|7510.5|58
1633694700000|2021-10-08 12:05:00|7530.9|7515.9|7530|7515|7531|7516|7529.3|7514.3|52
1633695000000|2021-10-08 12:10:00|7530.1|7515.1|7531.1|7516.1|7532|7517|7530|7515|41
1633695300000|2021-10-08 12:15:00|7531|7516|7525.3|7510.3|7531.2|7516.2|7525|7510|51
1633695600000|2021-10-08 12:20:00|7525.4|7510.4|7532.2|7507.2|7533.7|7514.5|7525.4|7507|69
1633695900000|2021-10-08 12:25:00|7532.4|7507.4|7531|7506|7532.7|7512|7526.8|7504.8|65
1633696200000|2021-10-08 12:30:00|7530.6|7505.6|7531.2|7506.2|7534.6|7509.6|7522.9|7500.3|175
1633696500000|2021-10-08 12:35:00|7531.4|7506.4|7522.6|7497.6|7531.9|7509|7517.4|7496.7|217
1633696800000|2021-10-08 12:40:00|7517.7|7502.7|7522|7507|7529.5|7508.2|7517.7|7499.1|184
1633697100000|2021-10-08 12:45:00|7526.6|7501.6|7527|7512|7532|7512.2|7522.7|7501.2|180
1633697400000|2021-10-08 12:50:00|7527.2|7512.2|7532.2|7507.2|7534.8|7514.8|7526.9|7505.4|136
1633697700000|2021-10-08 12:55:00|7532.1|7507.1|7529.3|7504.3|7532.2|7510.8|7524.2|7503.7|144
1633698000000|2021-10-08 13:00:00|7529.4|7504.4|7524|7509|7530.6|7511.2|7523.5|7503.8|75
1633698300000|2021-10-08 13:05:00|7524.1|7509.1|7524.2|7499.2|7529.4|7509.1|7518.8|7498.4|107
1633698600000|2021-10-08 13:10:00|7524.4|7499.4|7522.9|7497.9|7524.8|7503|7517.4|7495.7|40
1633698900000|2021-10-08 13:15:00|7518.2|7503.2|7520.7|7505.7|7525|7505.8|7518.1|7498.3|36
1633699200000|2021-10-08 13:20:00|7525.9|7500.9|7523.7|7498.7|7527.3|7506.6|7520.6|7498.7|109
1633699500000|2021-10-08 13:25:00|7523.9|7498.9|7525.5|7500.5|7525.5|7504.6|7519.6|7498.7|129
1633699800000|2021-10-08 13:30:00|7525.4|7500.4|7524.2|7509.2|7525.9|7509.5|7520.8|7499.9|87
1633700100000|2021-10-08 13:35:00|7524.1|7509.1|7529.4|7504.4|7529.8|7509.3|7520.9|7500.7|100
1633700400000|2021-10-08 13:40:00|7529.2|7504.2|7531.2|7506.2|7531.3|7510.5|7525.1|7503.4|110
1633700700000|2021-10-08 13:45:00|7531.1|7506.1|7530.9|7505.9|7532.5|7507.5|7530.1|7505.1|86
1633701000000|2021-10-08 13:50:00|7530.7|7505.7|7526.6|7501.6|7530.9|7505.9|7526.3|7501.3|109
1633701300000|2021-10-08 13:55:00|7527.1|7502.1|7523|7508|7527.7|7508|7522.4|7502.1|31
1633701600000|2021-10-08 14:00:00|7527.8|7502.8|7528.5|7503.5|7529.3|7509.3|7523.4|7501.9|103
1633701900000|2021-10-08 14:05:00|7528|7503|7530.7|7505.7|7530.8|7510.5|7525.5|7502.7|112
1633702200000|2021-10-08 14:10:00|7530.6|7505.6|7532.5|7517.5|7537|7517.5|7530.6|7505.6|151
1633702500000|2021-10-08 14:15:00|7532.4|7517.4|7533.7|7518.7|7539.1|7519.5|7531.4|7512.4|77
1633702800000|2021-10-08 14:20:00|7533.8|7518.8|7539.6|7514.6|7540.9|7521.3|7533.4|7513.9|89
1633703100000|2021-10-08 14:25:00|7539.5|7514.5|7539.3|7514.3|7540.6|7520|7533.9|7513.1|103
1633703400000|2021-10-08 14:30:00|7539.2|7514.2|7543.8|7518.8|7545.4|7525.9|7534.7|7513.9|138
1633703700000|2021-10-08 14:35:00|7544.2|7519.2|7549.3|7524.3|7549.4|7529.5|7538.8|7518.8|132
1633704000000|2021-10-08 14:40:00|7549.4|7524.4|7549.3|7534.3|7554.6|7535.4|7543.4|7524|151
1633704300000|2021-10-08 14:45:00|7554.1|7529.1|7545.4|7530.4|7554.1|7533.5|7545|7525.7|65
1633704600000|2021-10-08 14:50:00|7545.5|7530.5|7548.4|7523.4|7551.1|7531.5|7544.1|7522.6|125
1633704900000|2021-10-08 14:55:00|7548.3|7523.3|7547.3|7522.3|7548.7|7529|7541.5|7521.8|59
1633705200000|2021-10-08 15:00:00|7547.4|7522.4|7548.5|7523.5|7550.3|7530.2|7543.8|7522.4|87
1633705500000|2021-10-08 15:05:00|7548.6|7523.6|7544.3|7529.3|7549.3|7530.2|7544.3|7523.6|47
1633705800000|2021-10-08 15:10:00|7544.4|7529.4|7545.9|7530.9|7551.7|7531.9|7544.4|7525.2|37
1633706100000|2021-10-08 15:15:00|7545.8|7530.8|7540.8|7525.8|7550.6|7530.8|7540.7|7525.1|48
1633706400000|2021-10-08 15:20:00|7540.9|7525.9|7545.6|7530.6|7545.6|7530.6|7540.9|7525.9|39
1633706700000|2021-10-08 15:25:00|7545.7|7530.7|7545.1|7530.1|7551.7|7531.2|7544.3|7525.9|33
1633707000000|2021-10-08 15:30:00|7545.2|7530.2|7545|7530|7545.4|7530.4|7544.9|7529.9|48
1633707300000|2021-10-08 15:35:00|7545.1|7530.1|7543.6|7528.6|7549.3|7530.5|7543.6|7524.2|76
1633707600000|2021-10-08 15:40:00|7543.8|7528.8|7543.5|7528.5|7548.5|7529|7543.3|7523.5|106
1633707900000|2021-10-08 15:45:00|7543.8|7528.8|7549.5|7524.5|7549.6|7529.4|7543.5|7523.9|32
1633708200000|2021-10-08 15:50:00|7549.4|7524.4|7545.4|7530.4|7549.4|7530.4|7543.2|7523.2|29
1633708500000|2021-10-08 15:55:00|7545.5|7530.5|7545.8|7530.8|7545.9|7530.9|7545.5|7530.5|5
1633708800000|2021-10-08 16:00:00|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|7545.9|7530.9|1
1633709100000|2021-10-08 16:05:00|7546.4|7531.4|7550.3|7525.3|7551.5|7531.5|7545.7|7525.2|21
1633709400000|2021-10-08 16:10:00|7550.2|7525.2|7545.2|7530.2|7550.2|7530.4|7545.1|7525.2|9
1633709700000|2021-10-08 16:15:00|7545.8|7530.8|7546.6|7531.6|7546.6|7531.6|7545.8|7530.8|12
1633710000000|2021-10-08 16:20:00|7546.7|7531.7|7546.7|7531.7|7546.8|7531.8|7546.3|7531.3|16
1633710300000|2021-10-08 16:25:00|7546.9|7531.9|7548.8|7533.8|7553.9|7533.9|7546.7|7528.6|31
1633710600000|2021-10-08 16:30:00|7547.8|7532.8|7554.9|7529.9|7554.9|7535|7547.5|7528.8|67
1633710900000|2021-10-08 16:35:00|7554.8|7529.8|7549.2|7534.2|7555|7534.5|7548.9|7528.9|73
1633711200000|2021-10-08 16:40:00|7549.3|7534.3|7549|7534|7549.9|7534.9|7549|7534|24
1633711500000|2021-10-08 16:45:00|7549.1|7534.1|7553.7|7528.7|7553.7|7534.1|7548.9|7528.7|17
1633711800000|2021-10-08 16:50:00|7553.8|7528.8|7549.2|7534.2|7554.5|7534.5|7549.1|7528.8|22
1633712100000|2021-10-08 16:55:00|7549.1|7534.1|7549.4|7534.4|7550.4|7535.4|7549.1|7534.1|28
1633712400000|2021-10-08 17:00:00|7549.3|7534.3|7549.3|7534.3|7549.3|7534.3|7548.9|7533.9|9
1633712700000|2021-10-08 17:05:00|7549.4|7534.4|7552.6|7537.6|7552.7|7537.7|7549.4|7534.4|17
1633713000000|2021-10-08 17:10:00|7552.5|7537.5|7552.4|7537.4|7552.5|7537.5|7552.4|7537.4|4
1633713300000|2021-10-08 17:15:00|7552.3|7537.3|7552.3|7537.3|7552.4|7537.4|7552.3|7537.3|3
1633713600000|2021-10-08 17:20:00|7552.4|7537.4|7552.3|7537.3|7552.4|7537.4|7552.2|7537.2|6
1633713900000|2021-10-08 17:25:00|7552.4|7537.4|7553.1|7538.1|7553.1|7538.1|7552|7537|16
1633714200000|2021-10-08 17:30:00|7553.2|7538.2|7556|7541|7563.3|7543.2|7553.2|7535.9|54
1633714500000|2021-10-08 17:35:00|7555.9|7540.9|7560.3|7545.3|7560.3|7545.3|7555.6|7540.6|49
1633714800000|2021-10-08 17:40:00|7560.5|7545.5|7558.9|7543.9|7565.9|7546.3|7558.5|7538.9|86
1633715100000|2021-10-08 17:45:00|7558.8|7543.8|7559.3|7544.3|7560.5|7545.5|7558.8|7543.8|42
1633715400000|2021-10-08 17:50:00|7558.6|7543.6|7561|7536|7561.1|7543.6|7556|7535.8|53
1633715700000|2021-10-08 17:55:00|7561.1|7536.1|7553.1|7538.1|7561.1|7540.9|7552.5|7532.4|50
1633716000000|2021-10-08 18:00:00|7552.6|7537.6|7557.4|7532.4|7557.6|7537.9|7552.4|7532.3|32
1633716300000|2021-10-08 18:05:00|7557.6|7532.6|7557.5|7532.5|7557.6|7532.6|7557.5|7532.5|2
1633716600000|2021-10-08 18:10:00|7557.4|7532.4|7551.7|7536.7|7557.4|7537.1|7551.7|7532.2|11
1633716900000|2021-10-08 18:15:00|7551.6|7536.6|7551.4|7526.4|7555.7|7536.6|7550.8|7525.8|20
1633717500000|2021-10-08 18:25:00|7551.7|7526.7|7551.7|7526.7|7551.7|7526.7|7551.6|7526.6|3
1633717800000|2021-10-08 18:30:00|7551.6|7526.6|7551.7|7526.7|7551.7|7526.7|7551.6|7526.6|8
1633718100000|2021-10-08 18:35:00|7551.6|7526.6|7551.8|7526.8|7551.8|7526.8|7551.3|7526.3|7
1633718400000|2021-10-08 18:40:00|7552.8|7527.8|7552.3|7527.3|7552.8|7527.8|7552|7527|6
1633718700000|2021-10-08 18:45:00|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|7552.4|7527.4|1
1633719300000|2021-10-08 18:55:00|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|1
1633719600000|2021-10-08 19:00:00|7552.2|7527.2|7551.8|7526.8|7552.2|7527.2|7551.8|7526.8|4
1633720200000|2021-10-08 19:10:00|7551.7|7526.7|7551.4|7526.4|7551.7|7526.7|7551.4|7526.4|4
1633720500000|2021-10-08 19:15:00|7551.3|7526.3|7550.7|7525.7|7551.3|7526.3|7550.7|7525.7|6
1633720800000|2021-10-08 19:20:00|7550.6|7525.6|7546.6|7521.6|7550.6|7525.6|7546.2|7521.2|22
1633721100000|2021-10-08 19:25:00|7546.4|7521.4|7546.4|7521.4|7546.6|7521.6|7546.4|7521.4|3
1633721400000|2021-10-08 19:30:00|7546.2|7521.2|7545.6|7520.6|7546.2|7521.2|7545.6|7520.6|3
1633721700000|2021-10-08 19:35:00|7545.5|7520.5|7545.5|7520.5|7545.5|7520.5|7545.5|7520.5|1
1633722000000|2021-10-08 19:40:00|7544.6|7519.6|7544.4|7519.4|7544.6|7519.6|7544.4|7519.4|3
1633722300000|2021-10-08 19:45:00|7544.5|7519.5|7540.6|7515.6|7544.5|7519.5|7540.6|7515.6|6
1633722600000|2021-10-08 19:50:00|7541.1|7516.1|7541.1|7516.1|7541.3|7516.3|7541|7516|8
1633722900000|2021-10-08 19:55:00|7541|7516|7538.5|7513.5|7541|7516|7538|7513|12
1633915800000|2021-10-11 01:30:00|7541.3|7518.3|7542.9|7519.9|7543.9|7520.9|7541.3|7518.3|45
1633916100000|2021-10-11 01:35:00|7543|7520|7542.8|7519.8|7543|7520|7542.8|7519.8|3
1633916400000|2021-10-11 01:40:00|7541|7518|7536.6|7511.6|7543.5|7519.4|7536.3|7511.6|142
1633916700000|2021-10-11 01:45:00|7537.7|7512.7|7537|7512|7540.4|7515.4|7537|7512|58
1633917000000|2021-10-11 01:50:00|7537.1|7512.1|7537.7|7512.7|7538.5|7513.5|7536.9|7511.9|25
1633917300000|2021-10-11 01:55:00|7537.8|7512.8|7537.9|7512.9|7537.9|7512.9|7537.8|7512.8|2
1633917600000|2021-10-11 02:00:00|7537.8|7512.8|7542.5|7517.5|7542.5|7517.5|7537.7|7512.7|16
1633917900000|2021-10-11 02:05:00|7542.4|7517.4|7542.4|7517.4|7542.9|7517.9|7542.4|7517.4|7
1633918200000|2021-10-11 02:10:00|7542.5|7517.5|7543.4|7518.4|7543.4|7518.4|7542.5|7517.5|10
1633918500000|2021-10-11 02:15:00|7542.3|7517.3|7543.7|7518.7|7547.6|7522.6|7542.3|7517.3|21
1633918800000|2021-10-11 02:20:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.6|7518.6|5
1633919100000|2021-10-11 02:25:00|7543.9|7518.9|7544|7519|7544|7519|7543.9|7518.9|2
1633919700000|2021-10-11 02:35:00|7543.9|7518.9|7544|7519|7544|7519|7543.9|7518.9|4
1633920600000|2021-10-11 02:50:00|7544.1|7519.1|7544.1|7519.1|7544.1|7519.1|7544.1|7519.1|1
1633920900000|2021-10-11 02:55:00|7544|7519|7548.1|7523.1|7550|7525|7544|7519|13
1633921200000|2021-10-11 03:00:00|7546.9|7521.9|7543.6|7518.6|7546.9|7521.9|7542.6|7517.6|84
1633921500000|2021-10-11 03:05:00|7544|7519|7547|7522|7547.1|7522.1|7543.8|7518.8|35
1633921800000|2021-10-11 03:10:00|7546.9|7521.9|7547|7522|7547.1|7522.1|7546.9|7521.9|7
1633922100000|2021-10-11 03:15:00|7546.9|7521.9|7545.3|7520.3|7547|7522|7545.3|7520.3|13
1633922400000|2021-10-11 03:20:00|7545.8|7520.8|7548.7|7523.7|7550.1|7525.1|7545.8|7520.8|37
1633922700000|2021-10-11 03:25:00|7548.8|7523.8|7551|7526|7551.2|7526.2|7548.8|7523.8|17
1633923000000|2021-10-11 03:30:00|7550.9|7525.9|7551.4|7526.4|7553.4|7528.4|7550|7525|221
1633923300000|2021-10-11 03:35:00|7546.5|7531.5|7552.1|7527.1|7553.4|7532.8|7545.2|7525.2|97
1633923600000|2021-10-11 03:40:00|7552|7527|7545.5|7530.5|7552.9|7532.1|7544.7|7525|98
1633923900000|2021-10-11 03:45:00|7545.9|7530.9|7542.4|7527.4|7551.5|7530.9|7542.4|7521.9|99
1633924200000|2021-10-11 03:50:00|7542.7|7527.7|7547.8|7522.8|7550.3|7528.4|7542.3|7522.8|66
1633924500000|2021-10-11 03:55:00|7542.9|7527.9|7548.2|7523.2|7548.7|7527.9|7542.9|7523.2|15
1633924800000|2021-10-11 04:00:00|7548.3|7523.3|7547.5|7522.5|7548.9|7528.7|7541.9|7521.9|40
1633925100000|2021-10-11 04:05:00|7547.3|7522.3|7547.1|7522.1|7547.5|7522.5|7545.5|7520.5|71
1633925400000|2021-10-11 04:10:00|7547.2|7522.2|7548.6|7523.6|7549.3|7524.3|7547.1|7522.1|41
1633925700000|2021-10-11 04:15:00|7548.5|7523.5|7547.9|7522.9|7548.5|7528.1|7540.5|7520.2|60
1633926000000|2021-10-11 04:20:00|7547.5|7522.5|7545|7530|7549.3|7530.1|7543.4|7521.9|49
1633926300000|2021-10-11 04:25:00|7545.1|7530.1|7548.1|7533.1|7553|7533.3|7545.1|7527.4|60
1633926600000|2021-10-11 04:30:00|7548|7533|7547.9|7532.9|7548|7533|7546.7|7531.7|82
1633926900000|2021-10-11 04:35:00|7547.8|7532.8|7548.1|7533.1|7550.9|7535.9|7547.8|7532.8|85
1633927200000|2021-10-11 04:40:00|7547.9|7532.9|7542.8|7527.8|7548.4|7533.4|7542.8|7527.8|97
1633927500000|2021-10-11 04:45:00|7543.1|7528.1|7543.7|7528.7|7544.2|7529.2|7541.7|7526.7|87
1633927800000|2021-10-11 04:50:00|7543.6|7528.6|7546|7531|7547.1|7532.1|7543.5|7528.5|46
1633928100000|2021-10-11 04:55:00|7545.6|7530.6|7540.6|7525.6|7545.6|7530.6|7538.6|7523.6|114
1633928400000|2021-10-11 05:00:00|7540.7|7525.7|7542.3|7527.3|7543.7|7528.7|7539.1|7524.1|97
1633928700000|2021-10-11 05:05:00|7542.2|7527.2|7540.9|7525.9|7543.3|7528.3|7540.7|7525.7|100
1633929000000|2021-10-11 05:10:00|7540.8|7525.8|7541.4|7526.4|7542.1|7527.1|7540.2|7525.2|91
1633929300000|2021-10-11 05:15:00|7540.9|7525.9|7541.6|7526.6|7541.8|7526.8|7540|7525|65
1633929600000|2021-10-11 05:20:00|7541.8|7526.8|7543|7528|7545.4|7530.4|7541.6|7526.6|122
1633929900000|2021-10-11 05:25:00|7542.9|7527.9|7543.5|7528.5|7543.6|7528.6|7542.5|7527.5|60
1633930200000|2021-10-11 05:30:00|7543.4|7528.4|7543.4|7528.4|7545.1|7530.1|7543.2|7528.2|71
1633930500000|2021-10-11 05:35:00|7543.5|7528.5|7545.7|7530.7|7545.7|7530.7|7542.9|7527.9|61
1633930800000|2021-10-11 05:40:00|7545.8|7530.8|7546.1|7531.1|7546.6|7531.6|7545.8|7530.8|46
1633931100000|2021-10-11 05:45:00|7546.2|7531.2|7546.5|7531.5|7546.7|7531.7|7546.1|7531.1|53
1633931400000|2021-10-11 05:50:00|7546.4|7531.4|7549.5|7534.5|7549.5|7534.5|7546|7531|60
1633931700000|2021-10-11 05:55:00|7549.6|7534.6|7547.7|7532.7|7549.6|7534.6|7547.7|7532.7|63
1633932000000|2021-10-11 06:00:00|7547.6|7532.6|7546.2|7531.2|7547.6|7532.6|7545.9|7530.9|94
1633932300000|2021-10-11 06:05:00|7546.3|7531.3|7548.1|7533.1|7549.3|7534.3|7545.7|7530.7|94
1633932600000|2021-10-11 06:10:00|7547.9|7532.9|7547.5|7532.5|7548.9|7533.9|7546.4|7531.4|96
1633932900000|2021-10-11 06:15:00|7547.6|7532.6|7546.7|7531.7|7548.3|7533.3|7546.4|7531.4|70
1633933200000|2021-10-11 06:20:00|7546.6|7531.6|7546.2|7531.2|7546.8|7531.8|7545.2|7530.2|57
1633933500000|2021-10-11 06:25:00|7546.1|7531.1|7546.3|7531.3|7547.2|7532.2|7546.1|7531.1|60
1633933800000|2021-10-11 06:30:00|7546.4|7531.4|7547.6|7532.6|7548.5|7533.5|7546.4|7531.4|120
1633934100000|2021-10-11 06:35:00|7547.8|7532.8|7547.1|7532.1|7548.5|7533.5|7547|7532|88
1633934400000|2021-10-11 06:40:00|7547.2|7532.2|7546.7|7531.7|7548.5|7533.5|7546.6|7531.6|112
1633934700000|2021-10-11 06:45:00|7547|7532|7546.8|7531.8|7547.6|7532.6|7546.5|7531.5|67
1633935000000|2021-10-11 06:50:00|7546.7|7531.7|7546.6|7531.6|7546.7|7531.7|7545.5|7530.5|50
1633935300000|2021-10-11 06:55:00|7546.4|7531.4|7547.6|7532.6|7547.8|7532.8|7545.8|7530.8|85
1633935600000|2021-10-11 07:00:00|7547.7|7532.7|7555.1|7540.1|7558.7|7543.7|7547.4|7532.4|239
1633935900000|2021-10-11 07:05:00|7555.2|7540.2|7555.2|7540.2|7556.7|7541.7|7554.5|7539.5|186
1633936200000|2021-10-11 07:10:00|7555.1|7540.1|7553.6|7538.6|7555.9|7540.9|7553.6|7538.6|128
1633936500000|2021-10-11 07:15:00|7553.5|7538.5|7555.5|7540.5|7556.2|7541.2|7552.9|7537.9|88
1633936800000|2021-10-11 07:20:00|7555.4|7540.4|7556|7541|7557.3|7542.3|7554.5|7539.5|149
1633937100000|2021-10-11 07:25:00|7556.1|7541.1|7555.6|7540.6|7556.1|7541.1|7554.5|7539.5|86
1633937400000|2021-10-11 07:30:00|7555.5|7540.5|7555.5|7540.5|7556.8|7541.8|7554.6|7539.6|88
1633937700000|2021-10-11 07:35:00|7555.6|7540.6|7555.5|7540.5|7555.9|7540.9|7555.2|7540.2|99
1633938000000|2021-10-11 07:40:00|7555.6|7540.6|7559.1|7544.1|7560|7545|7555.4|7540.4|136
1633938300000|2021-10-11 07:45:00|7559.2|7544.2|7559.3|7544.3|7561.6|7546.6|7559|7544|135
1633938600000|2021-10-11 07:50:00|7559.4|7544.4|7557.8|7542.8|7559.8|7544.8|7556.6|7541.6|126
1633938900000|2021-10-11 07:55:00|7557.9|7542.9|7561.5|7546.5|7561.6|7546.6|7557.8|7542.8|147
1633939200000|2021-10-11 08:00:00|7561.8|7546.8|7562|7547|7564.6|7549.6|7561|7546|136
1633939500000|2021-10-11 08:05:00|7562.3|7547.3|7559.9|7544.9|7563.2|7548.2|7559.7|7544.7|71
1633939800000|2021-10-11 08:10:00|7559.8|7544.8|7560.1|7545.1|7561.2|7546.2|7559.1|7544.1|92
1633940100000|2021-10-11 08:15:00|7560|7545|7559|7544|7560.2|7545.2|7559|7544|69
1633940400000|2021-10-11 08:20:00|7559.1|7544.1|7563.7|7548.7|7564.1|7549.1|7559.1|7544.1|125
1633940700000|2021-10-11 08:25:00|7563.9|7548.9|7565.8|7550.8|7566.5|7551.5|7563.4|7548.4|140
1633941000000|2021-10-11 08:30:00|7565.9|7550.9|7563.7|7548.7|7567.9|7552.9|7563.2|7548.2|99
1633941300000|2021-10-11 08:35:00|7563.4|7548.4|7561.1|7546.1|7564|7549|7560.9|7545.9|84
1633941600000|2021-10-11 08:40:00|7561.3|7546.3|7563.9|7548.9|7565.4|7550.4|7561.3|7546.3|73
1633941900000|2021-10-11 08:45:00|7564|7549|7566.5|7551.5|7566.9|7551.9|7563.6|7548.6|104
1633942200000|2021-10-11 08:50:00|7571.3|7546.3|7565.2|7550.2|7571.8|7552.2|7564.2|7546.1|82
1633942500000|2021-10-11 08:55:00|7565.5|7550.5|7566.7|7551.7|7567.7|7552.7|7565.5|7550.5|100
1633942800000|2021-10-11 09:00:00|7566.6|7551.6|7567.7|7552.7|7568.3|7553.3|7566.1|7551.1|115
1633943100000|2021-10-11 09:05:00|7567.6|7552.6|7572.1|7557.1|7572.9|7557.9|7567.6|7552.6|122
1633943400000|2021-10-11 09:10:00|7572.2|7557.2|7572.7|7557.7|7573|7558|7571.6|7556.6|82
1633943700000|2021-10-11 09:15:00|7572.5|7557.5|7571.4|7556.4|7572.8|7557.8|7571.1|7556.1|67
1633944000000|2021-10-11 09:20:00|7571.5|7556.5|7573.1|7558.1|7573.1|7558.1|7571.3|7556.3|41
1633944300000|2021-10-11 09:25:00|7573|7558|7573.8|7558.8|7574.1|7559.1|7572.6|7557.6|54
1633944600000|2021-10-11 09:30:00|7573.7|7558.7|7571.5|7556.5|7573.9|7558.9|7571.2|7556.2|46
1633944900000|2021-10-11 09:35:00|7571.4|7556.4|7571.5|7556.5|7572|7557|7570.6|7555.6|56
1633945200000|2021-10-11 09:40:00|7571.6|7556.6|7570.2|7555.2|7571.6|7556.6|7569.7|7554.7|51
1633945500000|2021-10-11 09:45:00|7570.1|7555.1|7571.8|7556.8|7571.8|7556.8|7570.1|7555.1|53
1633945800000|2021-10-11 09:50:00|7571.7|7556.7|7572.7|7557.7|7572.8|7557.8|7571.7|7556.7|44
1633946100000|2021-10-11 09:55:00|7572.9|7557.9|7570.5|7555.5|7572.9|7557.9|7570.5|7555.5|50
1633946400000|2021-10-11 10:00:00|7570.8|7555.8|7571.4|7556.4|7571.6|7556.6|7569.5|7554.5|47
1633946700000|2021-10-11 10:05:00|7571.3|7556.3|7570.4|7555.4|7573.9|7558.9|7570.2|7555.2|89
1633947000000|2021-10-11 10:10:00|7570.3|7555.3|7570.6|7555.6|7570.7|7555.7|7568.2|7553.2|71
1633947300000|2021-10-11 10:15:00|7570.7|7555.7|7572.5|7557.5|7573|7558|7570.4|7555.4|27
1633947600000|2021-10-11 10:20:00|7572.4|7557.4|7570.5|7555.5|7572.4|7557.4|7570.5|7555.5|31
1633947900000|2021-10-11 10:25:00|7570.6|7555.6|7573.3|7558.3|7573.5|7558.5|7570.5|7555.5|41
1633948200000|2021-10-11 10:30:00|7573.4|7558.4|7573.1|7558.1|7573.9|7558.9|7572.9|7557.9|27
1633948500000|2021-10-11 10:35:00|7572.9|7557.9|7573.2|7558.2|7574.2|7559.2|7572.9|7557.9|29
1633948800000|2021-10-11 10:40:00|7573.1|7558.1|7573.7|7558.7|7573.7|7558.7|7572|7557|37
1633949100000|2021-10-11 10:45:00|7573.8|7558.8|7572|7557|7575.8|7560.8|7571.8|7556.8|82
1633949400000|2021-10-11 10:50:00|7571.9|7556.9|7571.1|7556.1|7572.2|7557.2|7570.8|7555.8|42
1633949700000|2021-10-11 10:55:00|7571.2|7556.2|7572|7557|7572|7557|7571.1|7556.1|20
1633950000000|2021-10-11 11:00:00|7572.1|7557.1|7572.2|7557.2|7572.9|7557.9|7571.6|7556.6|46
1633950300000|2021-10-11 11:05:00|7572.1|7557.1|7572.2|7557.2|7572.4|7557.4|7571.6|7556.6|38
1633950600000|2021-10-11 11:10:00|7572.1|7557.1|7575.5|7560.5|7580.9|7560.5|7572.1|7554.9|29
1633950900000|2021-10-11 11:15:00|7575.4|7560.4|7575.2|7560.2|7580.5|7560.7|7575.1|7555.3|85
1633951200000|2021-10-11 11:20:00|7575.3|7560.3|7573.3|7558.3|7575.3|7560.3|7573.3|7558.3|43
1633951500000|2021-10-11 11:25:00|7573.2|7558.2|7572.9|7557.9|7573.3|7558.3|7572.7|7557.7|15
1633951800000|2021-10-11 11:30:00|7573|7558|7572.1|7557.1|7573.3|7558.3|7572.1|7557.1|22
1633952100000|2021-10-11 11:35:00|7572.3|7557.3|7572.3|7557.3|7577.7|7558.1|7572.2|7552.3|22
1633952400000|2021-10-11 11:40:00|7577.4|7552.4|7577.7|7552.7|7578.8|7558.8|7573.1|7552.4|21
1633952700000|2021-10-11 11:45:00|7577.6|7552.6|7578|7553|7578|7553|7577.6|7552.6|9
1633953000000|2021-10-11 11:50:00|7577.9|7552.9|7579.9|7554.9|7579.9|7554.9|7577.7|7552.7|42
1633953300000|2021-10-11 11:55:00|7580.3|7555.3|7578.8|7563.8|7589.7|7568.1|7575.7|7555.3|174
1633953600000|2021-10-11 12:00:00|7578.9|7563.9|7579.6|7564.6|7582.2|7567.2|7578.7|7563.7|93
1633953900000|2021-10-11 12:05:00|7578.5|7563.5|7584.4|7559.4|7584.8|7564.8|7577.6|7557.1|99
1633954200000|2021-10-11 12:10:00|7580.8|7565.8|7584.5|7559.5|7584.8|7565.8|7580.1|7559.3|22
1633954500000|2021-10-11 12:15:00|7584.6|7559.6|7584.7|7559.7|7584.9|7565|7579.1|7559|46
1633954800000|2021-10-11 12:20:00|7584.5|7559.5|7581.5|7566.5|7585.8|7566.7|7579.6|7559.1|33
1633955100000|2021-10-11 12:25:00|7586.5|7561.5|7584.7|7559.7|7586.5|7561.5|7584.5|7559.5|54
1633955400000|2021-10-11 12:30:00|7584.9|7559.9|7585.9|7560.9|7586|7561|7584.1|7559.1|42
1633955700000|2021-10-11 12:35:00|7586|7561|7586.2|7561.2|7587|7562|7585.9|7560.9|65
1633956000000|2021-10-11 12:40:00|7586.3|7561.3|7586|7571|7591.7|7571.3|7582.8|7561.3|73
1633956300000|2021-10-11 12:45:00|7585.9|7570.9|7590.7|7565.7|7591.6|7571|7585.9|7564.3|65
1633956600000|2021-10-11 12:50:00|7590.8|7565.8|7589.2|7564.2|7591.1|7571.3|7584.7|7564|65
1633956900000|2021-10-11 12:55:00|7589.1|7564.1|7583.9|7568.9|7589.7|7570.1|7583.9|7563.9|29
1633957200000|2021-10-11 13:00:00|7583.8|7568.8|7583.7|7568.7|7584.5|7569.5|7583.2|7568.2|51
1633957500000|2021-10-11 13:05:00|7583.6|7568.6|7583.5|7568.5|7583.7|7568.7|7583.2|7568.2|35
1633957800000|2021-10-11 13:10:00|7583.6|7568.6|7583.3|7568.3|7588.4|7568.6|7582.9|7563.1|31
1633958100000|2021-10-11 13:15:00|7583|7568|7586.5|7561.5|7588.2|7568.4|7581.8|7561.1|42
1633958400000|2021-10-11 13:20:00|7586.6|7561.6|7586.3|7561.3|7587.5|7562.5|7586.3|7561.3|17
1633958700000|2021-10-11 13:25:00|7586.4|7561.4|7579.3|7564.3|7586.9|7566.9|7579.3|7560.8|59
1633959000000|2021-10-11 13:30:00|7579.4|7564.4|7578.9|7563.9|7579.5|7564.5|7578|7563|99
1633959300000|2021-10-11 13:35:00|7579|7564|7578.6|7563.6|7579.2|7564.2|7578.5|7563.5|27
1633959600000|2021-10-11 13:40:00|7578.7|7563.7|7576.8|7561.8|7578.8|7563.8|7575.8|7560.8|56
1633959900000|2021-10-11 13:45:00|7581.3|7556.3|7573.7|7558.7|7581.3|7561.2|7573.5|7556.3|88
1633960200000|2021-10-11 13:50:00|7573.9|7558.9|7575.2|7560.2|7580.8|7561.2|7573.9|7555.2|62
1633960500000|2021-10-11 13:55:00|7575.3|7560.3|7575.5|7560.5|7580.3|7560.8|7574.9|7555|42
1633960800000|2021-10-11 14:00:00|7575.4|7560.4|7579.8|7554.8|7580.3|7560.6|7574.5|7554.8|77
1633961100000|2021-10-11 14:05:00|7579.9|7554.9|7575.2|7560.2|7580.2|7560.9|7575.2|7554.7|127
1633961400000|2021-10-11 14:10:00|7575.3|7560.3|7574.5|7559.5|7579.2|7560.5|7574.1|7554|60
1633961700000|2021-10-11 14:15:00|7574.6|7559.6|7574.2|7559.2|7575|7560|7573.9|7558.9|34
1633962000000|2021-10-11 14:20:00|7574.3|7559.3|7579.6|7554.6|7579.7|7559.6|7573.8|7554.6|17
1633962300000|2021-10-11 14:25:00|7579.7|7554.7|7583.4|7558.4|7583.8|7561|7575.2|7554.7|95
1633962600000|2021-10-11 14:30:00|7583.1|7558.1|7581.3|7556.3|7583.1|7562.8|7576.9|7556.3|51
1633962900000|2021-10-11 14:35:00|7581.5|7556.5|7577.8|7562.8|7583.1|7563.3|7577.7|7556.5|40
1633963200000|2021-10-11 14:40:00|7582.5|7557.5|7580.3|7565.3|7586.8|7566|7577.8|7557.5|113
1633963500000|2021-10-11 14:45:00|7580.2|7565.2|7579.2|7564.2|7581.2|7566.2|7579.2|7564.2|49
1633963800000|2021-10-11 14:50:00|7579.1|7564.1|7583|7558|7583.8|7564.1|7578.7|7557.8|35
1633964100000|2021-10-11 14:55:00|7583.1|7558.1|7583.2|7558.2|7583.8|7563.4|7578.4|7557.9|77
1633964400000|2021-10-11 15:00:00|7583.3|7558.3|7578.2|7563.2|7583.3|7563.2|7577.7|7557.5|52
1633964700000|2021-10-11 15:05:00|7578.3|7563.3|7578.4|7563.4|7582.9|7563.4|7577.8|7557.9|33
1633965300000|2021-10-11 15:15:00|7578.3|7563.3|7578.5|7563.5|7578.6|7563.6|7578.3|7563.3|18
1633965600000|2021-10-11 15:20:00|7578.4|7563.4|7578.7|7563.7|7578.9|7563.9|7578.4|7563.4|21
1633965900000|2021-10-11 15:25:00|7578.4|7563.4|7576.9|7561.9|7578.4|7563.4|7576.9|7561.9|12
1633966200000|2021-10-11 15:30:00|7576.8|7561.8|7581.2|7556.2|7581.9|7562|7576.8|7556.2|9
1633966500000|2021-10-11 15:35:00|7580.8|7555.8|7577.5|7552.5|7580.8|7559.9|7571.1|7551.2|55
1633966800000|2021-10-11 15:40:00|7577.6|7552.6|7578.8|7553.8|7578.8|7553.8|7576.7|7551.7|62
1633967100000|2021-10-11 15:45:00|7578.6|7553.6|7580.3|7555.3|7580.4|7555.4|7578.5|7553.5|46
1633967400000|2021-10-11 15:50:00|7580.2|7555.2|7581.8|7556.8|7581.9|7556.9|7580.2|7555.2|56
1633967700000|2021-10-11 15:55:00|7581.7|7556.7|7582.2|7557.2|7582.2|7557.2|7581.7|7556.7|12
1633968000000|2021-10-11 16:00:00|7582.1|7557.1|7581.7|7556.7|7582.1|7557.1|7581.3|7556.3|51
1633968300000|2021-10-11 16:05:00|7581.8|7556.8|7579.1|7554.1|7582.1|7561.5|7576.4|7554|41
1633968600000|2021-10-11 16:10:00|7580|7555|7579.2|7554.2|7580.3|7555.3|7579.1|7554.1|20
1633968900000|2021-10-11 16:15:00|7579.1|7554.1|7579.7|7554.7|7580|7555|7579.1|7554.1|14
1633969200000|2021-10-11 16:20:00|7579.3|7554.3|7578.9|7553.9|7579.4|7554.4|7578.9|7553.9|25
1633969500000|2021-10-11 16:25:00|7579.1|7554.1|7579.5|7554.5|7579.7|7554.7|7579.1|7554.1|25
1633969800000|2021-10-11 16:30:00|7579.7|7554.7|7579.9|7554.9|7580.3|7555.3|7579.4|7554.4|22
1633970100000|2021-10-11 16:35:00|7579.5|7554.5|7579.2|7554.2|7580|7555|7579|7554|36
1633970400000|2021-10-11 16:40:00|7579.1|7554.1|7579.2|7554.2|7579.4|7554.4|7579.1|7554.1|12
1633970700000|2021-10-11 16:45:00|7579.3|7554.3|7578.5|7553.5|7579.3|7554.3|7578.3|7553.3|39
1633971000000|2021-10-11 16:50:00|7578.7|7553.7|7578.9|7553.9|7579.2|7554.2|7578.5|7553.5|32
1633971300000|2021-10-11 16:55:00|7578.8|7553.8|7578.9|7553.9|7579.3|7554.3|7578.7|7553.7|27
1633971600000|2021-10-11 17:00:00|7579|7554|7579.3|7554.3|7579.4|7554.4|7578.7|7553.7|41
1633971900000|2021-10-11 17:05:00|7579.4|7554.4|7578.8|7553.8|7579.7|7554.7|7578.8|7553.8|55
1633972200000|2021-10-11 17:10:00|7578.6|7553.6|7578.4|7553.4|7578.7|7553.7|7578.3|7553.3|10
1633972500000|2021-10-11 17:15:00|7578.7|7553.7|7578.8|7553.8|7579.7|7554.7|7578.6|7553.6|44
1633972800000|2021-10-11 17:20:00|7579|7554|7579|7554|7579.3|7554.3|7578.7|7553.7|25
1633973100000|2021-10-11 17:25:00|7578.9|7553.9|7578.9|7553.9|7579.2|7554.2|7578.6|7553.6|32
1633973400000|2021-10-11 17:30:00|7579|7554|7578.9|7553.9|7579.3|7554.3|7578.5|7553.5|53
1633973700000|2021-10-11 17:35:00|7579.2|7554.2|7579.9|7554.9|7580.4|7555.4|7579|7554|21
1633974000000|2021-10-11 17:40:00|7579.7|7554.7|7579.3|7554.3|7579.8|7554.8|7579.3|7554.3|12
1633974300000|2021-10-11 17:45:00|7579.5|7554.5|7579.5|7554.5|7579.6|7554.6|7579.3|7554.3|24
1633974600000|2021-10-11 17:50:00|7579.4|7554.4|7580.8|7555.8|7580.8|7561|7575|7554.3|17
1633974900000|2021-10-11 17:55:00|7580.7|7555.7|7581.8|7556.8|7581.8|7556.8|7580.6|7555.6|19
1633975200000|2021-10-11 18:00:00|7581.3|7556.3|7581.3|7556.3|7581.3|7556.3|7581.2|7556.2|3
1633975500000|2021-10-11 18:05:00|7581.1|7556.1|7580.1|7555.1|7581.1|7556.1|7580.1|7555.1|7
1633975800000|2021-10-11 18:10:00|7579.9|7554.9|7579.9|7554.9|7579.9|7554.9|7579.9|7554.9|1
1633976100000|2021-10-11 18:15:00|7579|7554|7578.3|7553.3|7579|7554|7578.3|7553.3|6
1633976700000|2021-10-11 18:25:00|7578.1|7553.1|7577.9|7552.9|7578.1|7553.1|7577.9|7552.9|2
1633977300000|2021-10-11 18:35:00|7578|7553|7577.9|7552.9|7578|7553|7577.9|7552.9|2
1633977600000|2021-10-11 18:40:00|7577.8|7552.8|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|3
1633977900000|2021-10-11 18:45:00|7577.9|7552.9|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|12
1633978200000|2021-10-11 18:50:00|7577.9|7552.9|7577.9|7552.9|7577.9|7552.9|7577.8|7552.8|17
1633978500000|2021-10-11 18:55:00|7577.8|7552.8|7577.8|7552.8|7577.9|7552.9|7577.8|7552.8|5
1633979100000|2021-10-11 19:05:00|7577.2|7552.2|7576.6|7551.6|7577.2|7552.2|7575.7|7550.7|13
1633980600000|2021-10-11 19:30:00|7575.7|7550.7|7575.6|7550.6|7575.7|7550.7|7575.6|7550.6|2
1633980900000|2021-10-11 19:35:00|7575.7|7550.7|7570.7|7555.7|7575.7|7555.8|7570.7|7550.6|5
1633981200000|2021-10-11 19:40:00|7570.8|7555.8|7570.7|7555.7|7570.8|7555.8|7570.7|7555.7|4
1633981500000|2021-10-11 19:45:00|7570.6|7555.6|7575.2|7550.2|7575.2|7555.8|7570.2|7550.2|9
1633981800000|2021-10-11 19:50:00|7575.3|7550.3|7575.1|7550.1|7575.5|7550.5|7575.1|7550.1|3
1633982100000|2021-10-11 19:55:00|7575.4|7550.4|7575.3|7550.3|7575.4|7550.4|7575.3|7550.3|2
1634002200000|2021-10-12 01:30:00|7587.7|7559.7|7589.4|7564.4|7591|7564.5|7587.7|7559.7|68
1634002500000|2021-10-12 01:35:00|7589.5|7564.5|7583.2|7555.9|7589.9|7564.9|7577.6|7552.6|59
1634002800000|2021-10-12 01:40:00|7583.1|7556|7584.5|7559.5|7584.8|7559.8|7581.8|7556|91
1634003100000|2021-10-12 01:45:00|7584|7559|7584.5|7559.5|7584.6|7559.6|7582.2|7557.2|11
1634003700000|2021-10-12 01:55:00|7584.2|7559.2|7582.2|7557.2|7584.2|7559.2|7582.2|7557.2|9
1634004000000|2021-10-12 02:00:00|7582.3|7557.3|7582.1|7557.1|7582.3|7557.3|7582.1|7557.1|17
1634004600000|2021-10-12 02:10:00|7581.9|7556.9|7580.6|7555.6|7581.9|7556.9|7580.5|7555.5|27
1634004900000|2021-10-12 02:15:00|7580.5|7555.5|7580.6|7555.6|7580.6|7555.6|7580.5|7555.5|2
1634005200000|2021-10-12 02:20:00|7580.9|7555.9|7582|7557|7582.1|7557.1|7580.6|7555.6|15
1634005500000|2021-10-12 02:25:00|7582.1|7557.1|7582.1|7557.1|7582.1|7557.1|7582.1|7557.1|1
1634005800000|2021-10-12 02:30:00|7582|7557|7580.9|7555.9|7582|7557|7580.8|7555.8|22
1634006100000|2021-10-12 02:35:00|7581|7556|7581.1|7556.1|7581.1|7556.1|7581|7556|2
1634006400000|2021-10-12 02:40:00|7582.2|7557.2|7582.5|7557.5|7582.5|7557.5|7582.2|7557.2|8
1634006700000|2021-10-12 02:45:00|7583|7558|7583.9|7558.9|7583.9|7558.9|7583|7558|13
1634007300000|2021-10-12 02:55:00|7583.5|7558.5|7583.9|7558.9|7583.9|7558.9|7582.4|7557.4|27
1634007600000|2021-10-12 03:00:00|7584.1|7559.1|7584.3|7559.3|7584.5|7559.5|7584|7559|22
1634007900000|2021-10-12 03:05:00|7584.4|7559.4|7583.3|7558.3|7584.7|7559.7|7583.3|7558.3|13
1634008200000|2021-10-12 03:10:00|7583.2|7558.2|7580.8|7555.8|7583.5|7558.5|7580|7555|16
1634008500000|2021-10-12 03:15:00|7581|7556|7581.7|7556.7|7582.1|7557.1|7581|7556|25
1634008800000|2021-10-12 03:20:00|7581.6|7556.6|7578.8|7553.8|7581.6|7556.6|7578.7|7553.7|44
1634009100000|2021-10-12 03:25:00|7578.7|7553.7|7578.8|7553.8|7579.4|7554.4|7578.3|7553.3|16
1634009400000|2021-10-12 03:30:00|7578.7|7553.7|7583.1|7558.1|7587.6|7562.6|7578.7|7553.7|262
1634009700000|2021-10-12 03:35:00|7577.1|7562.1|7583.8|7558.8|7585.7|7562.1|7577.1|7556.3|153
1634010000000|2021-10-12 03:40:00|7584|7559|7583.6|7558.6|7584.5|7562.9|7577.7|7556.6|78
1634010300000|2021-10-12 03:45:00|7583.7|7558.7|7581.8|7556.8|7583.7|7558.7|7579.3|7554.3|75
1634010600000|2021-10-12 03:50:00|7582.1|7557.1|7581.8|7556.8|7582.8|7562|7576.8|7556.3|90
1634010900000|2021-10-12 03:55:00|7581.5|7556.5|7584.2|7559.2|7584.2|7559.2|7581.3|7556.3|55
1634011200000|2021-10-12 04:00:00|7584.3|7559.3|7579.5|7564.5|7584.3|7564.9|7578.2|7559.1|58
1634011500000|2021-10-12 04:05:00|7579.6|7564.6|7588.8|7563.8|7588.9|7567.7|7579.6|7562.4|86
1634011800000|2021-10-12 04:10:00|7583.5|7568.5|7581.6|7566.6|7588.1|7568.6|7579.7|7561.5|127
1634012100000|2021-10-12 04:15:00|7581.7|7566.7|7583.7|7558.7|7584.5|7568|7578.9|7558.7|64
1634012400000|2021-10-12 04:20:00|7579.4|7564.4|7577.3|7562.3|7585|7565.6|7577|7559.1|116
1634012700000|2021-10-12 04:25:00|7577.2|7562.2|7576.1|7561.1|7577.2|7562.2|7575.3|7560.3|42
1634013000000|2021-10-12 04:30:00|7575.9|7560.9|7575.2|7560.2|7580.7|7561.6|7574.9|7554.9|124
1634013300000|2021-10-12 04:35:00|7575.1|7560.1|7569|7554|7575.6|7560.6|7568.9|7553.9|175
1634013600000|2021-10-12 04:40:00|7569.3|7554.3|7565.9|7550.9|7570.7|7555.7|7565.8|7550.8|189
1634013900000|2021-10-12 04:45:00|7566|7551|7566.3|7551.3|7567|7552|7565.4|7550.4|124
1634014200000|2021-10-12 04:50:00|7566.2|7551.2|7564.4|7549.4|7570|7553.7|7564.4|7544.9|68
1634014500000|2021-10-12 04:55:00|7564.5|7549.5|7559.1|7544.1|7564.5|7549.5|7558.7|7543.7|245
1634014800000|2021-10-12 05:00:00|7559.3|7544.3|7556.2|7541.2|7560.2|7545.2|7556.1|7541.1|189
1634015100000|2021-10-12 05:05:00|7556.4|7541.4|7549.9|7534.9|7560.6|7541.4|7549.9|7534.5|234
1634015400000|2021-10-12 05:10:00|7550|7535|7553.4|7538.4|7553.4|7538.4|7549.3|7534.3|197
1634015700000|2021-10-12 05:15:00|7553|7538|7554.3|7539.3|7554.3|7539.3|7552.4|7537.4|120
1634016000000|2021-10-12 05:20:00|7554.2|7539.2|7555.6|7540.6|7557.4|7542.4|7554.1|7539.1|133
1634016300000|2021-10-12 05:25:00|7555.7|7540.7|7556.4|7541.4|7561.7|7541.7|7555|7535.8|146
1634016600000|2021-10-12 05:30:00|7556.2|7541.2|7557|7542|7557.1|7542.1|7554.9|7539.9|146
1634016900000|2021-10-12 05:35:00|7556.9|7541.9|7557.9|7542.9|7558.5|7543.5|7556.7|7541.7|83
1634017200000|2021-10-12 05:40:00|7557.5|7542.5|7559.2|7544.2|7559.7|7544.7|7557.1|7542.1|77
1634017500000|2021-10-12 05:45:00|7559.3|7544.3|7561.4|7546.4|7566.5|7547|7559.3|7540.5|118
1634017800000|2021-10-12 05:50:00|7561.1|7546.1|7557|7542|7561.2|7546.2|7556.9|7541.9|79
1634018100000|2021-10-12 05:55:00|7556.9|7541.9|7561.9|7546.9|7562|7547|7556.7|7541.7|97
1634018400000|2021-10-12 06:00:00|7562|7547|7563.5|7548.5|7564.8|7549.8|7561.5|7546.5|127
1634018700000|2021-10-12 06:05:00|7563.7|7548.7|7566.4|7551.4|7566.4|7551.4|7563.5|7548.5|116
1634019000000|2021-10-12 06:10:00|7566.2|7551.2|7561|7546|7566.4|7551.4|7560.7|7545.7|146
1634019300000|2021-10-12 06:15:00|7561.1|7546.1|7564.4|7549.4|7565.9|7550.9|7561|7546|153
1634019600000|2021-10-12 06:20:00|7564.3|7549.3|7563.9|7548.9|7565.7|7550.7|7563.9|7548.9|81
1634019900000|2021-10-12 06:25:00|7564.1|7549.1|7564.4|7549.4|7564.6|7549.6|7563.3|7548.3|80
1634020200000|2021-10-12 06:30:00|7564.1|7549.1|7564.9|7549.9|7565.1|7550.1|7563.1|7548.1|60
1634020500000|2021-10-12 06:35:00|7564.8|7549.8|7569.2|7554.2|7569.7|7554.7|7563.6|7548.6|97
1634020800000|2021-10-12 06:40:00|7569.5|7554.5|7572.9|7557.9|7576.5|7558|7568.3|7551.3|205
1634021100000|2021-10-12 06:45:00|7573|7558|7571.3|7556.3|7573.4|7558.4|7571|7556|84
1634021400000|2021-10-12 06:50:00|7571.4|7556.4|7571.3|7556.3|7573.4|7558.4|7569.4|7554.4|154
1634021700000|2021-10-12 06:55:00|7571.4|7556.4|7572.1|7557.1|7572.6|7557.6|7570.4|7555.4|105
1634022000000|2021-10-12 07:00:00|7572.3|7557.3|7577.6|7562.6|7577.7|7562.7|7570.7|7555.7|185
1634022300000|2021-10-12 07:05:00|7577.7|7562.7|7583.2|7568.2|7583.4|7568.4|7577.4|7562.4|217
1634022600000|2021-10-12 07:10:00|7582.9|7567.9|7582.9|7567.9|7583.4|7568.4|7580.9|7565.9|142
1634022900000|2021-10-12 07:15:00|7582.8|7567.8|7579.9|7564.9|7583.7|7568.7|7578.6|7563.6|187
1634023200000|2021-10-12 07:20:00|7580.1|7565.1|7582.8|7567.8|7582.8|7567.8|7579.1|7564.1|101
1634023500000|2021-10-12 07:25:00|7582.9|7567.9|7587.6|7572.6|7593.2|7573.8|7582.9|7566.1|296
1634023800000|2021-10-12 07:30:00|7587.7|7572.7|7592.4|7577.4|7593.4|7578.4|7586.4|7571.4|208
1634024100000|2021-10-12 07:35:00|7592.3|7577.3|7592.8|7577.8|7598.4|7583.4|7591.7|7576.7|284
1634024400000|2021-10-12 07:40:00|7592.9|7577.9|7601|7586|7601.1|7586.1|7591.5|7576.5|264
1634024700000|2021-10-12 07:45:00|7600.9|7585.9|7597.9|7582.9|7601.4|7586.4|7596.8|7581.8|225
1634025000000|2021-10-12 07:50:00|7597.8|7582.8|7592.3|7577.3|7599.2|7584.2|7591.9|7576.9|199
1634025300000|2021-10-12 07:55:00|7592.2|7577.2|7597.8|7582.8|7597.8|7582.8|7591.9|7576.9|112
1634025600000|2021-10-12 08:00:00|7597.9|7582.9|7596.9|7581.9|7598.2|7583.2|7596.3|7581.3|169
1634025900000|2021-10-12 08:05:00|7597|7582|7597.1|7582.1|7599.4|7584.4|7597|7582|124
1634026200000|2021-10-12 08:10:00|7597|7582|7596.6|7581.6|7598.2|7583.2|7595.2|7580.2|160
1634026500000|2021-10-12 08:15:00|7596.5|7581.5|7594.2|7579.2|7596.5|7581.5|7593.5|7578.5|139
1634026800000|2021-10-12 08:20:00|7594.4|7579.4|7590.6|7575.6|7595.6|7580.6|7590.3|7575.3|102
1634027100000|2021-10-12 08:25:00|7590.7|7575.7|7590.6|7575.6|7592.4|7577.4|7590.5|7575.5|113
1634027400000|2021-10-12 08:30:00|7590.7|7575.7|7590.7|7575.7|7591.4|7576.4|7589.5|7574.5|115
1634027700000|2021-10-12 08:35:00|7590.5|7575.5|7588|7573|7590.9|7575.9|7588|7573|138
1634028000000|2021-10-12 08:40:00|7588.4|7573.4|7583.9|7568.9|7590.1|7575.1|7583.6|7568.6|179
1634028300000|2021-10-12 08:45:00|7584|7569|7581.2|7566.2|7584.5|7569.5|7579.6|7564.6|235
1634028600000|2021-10-12 08:50:00|7581.3|7566.3|7584.9|7569.9|7587|7572|7581.3|7566.3|205
1634028900000|2021-10-12 08:55:00|7584.6|7569.6|7585.2|7570.2|7590.3|7572.7|7584.3|7565.1|144
1634029200000|2021-10-12 09:00:00|7585.3|7570.3|7588.1|7573.1|7593.4|7574.8|7585.3|7566.2|182
1634029500000|2021-10-12 09:05:00|7588.2|7573.2|7584.2|7569.2|7589.3|7574.3|7583.6|7568.6|113
1634029800000|2021-10-12 09:10:00|7584.3|7569.3|7584.2|7569.2|7589.1|7569.9|7580.8|7563.9|170
1634030100000|2021-10-12 09:15:00|7584.3|7569.3|7582.9|7567.9|7587.1|7569.3|7581.2|7562|119
1634030400000|2021-10-12 09:20:00|7583|7568|7585.2|7570.2|7586.1|7571.1|7582.2|7567.2|95
1634030700000|2021-10-12 09:25:00|7585.1|7570.1|7584.8|7569.8|7586.4|7571.4|7584.1|7569.1|72
1634031000000|2021-10-12 09:30:00|7584.6|7569.6|7583.1|7568.1|7585.8|7570.8|7582.6|7567.6|75
1634031300000|2021-10-12 09:35:00|7582.8|7567.8|7584.6|7569.6|7585.1|7570.1|7582|7567|101
1634031600000|2021-10-12 09:40:00|7584.7|7569.7|7584.6|7569.6|7587.6|7572.6|7584.3|7569.3|118
1634031900000|2021-10-12 09:45:00|7584.8|7569.8|7580.9|7565.9|7584.8|7569.8|7580|7565|129
1634032200000|2021-10-12 09:50:00|7580.8|7565.8|7581.2|7566.2|7581.2|7566.2|7579.6|7564.6|100
1634032500000|2021-10-12 09:55:00|7581.1|7566.1|7585.3|7570.3|7585.3|7570.3|7581.1|7566.1|137
1634032800000|2021-10-12 10:00:00|7585.5|7570.5|7586.1|7571.1|7586.5|7571.5|7584|7569|87
1634033100000|2021-10-12 10:05:00|7585.8|7570.8|7583.1|7568.1|7585.8|7570.8|7583.1|7568.1|83
1634033400000|2021-10-12 10:10:00|7583|7568|7583|7568|7583.2|7568.2|7581.7|7566.7|37
1634033700000|2021-10-12 10:15:00|7583.1|7568.1|7585.3|7570.3|7585.3|7570.3|7583|7568|42
1634034000000|2021-10-12 10:20:00|7585.2|7570.2|7589.6|7564.6|7589.6|7570.8|7584.5|7564.4|36
1634034300000|2021-10-12 10:25:00|7584.8|7569.8|7586.1|7571.1|7586.1|7571.1|7584.8|7569.8|43
1634034600000|2021-10-12 10:30:00|7586|7571|7586.1|7571.1|7586.3|7571.3|7585|7570|33
1634034900000|2021-10-12 10:35:00|7586|7571|7584|7569|7586|7571|7583.9|7568.9|47
1634035200000|2021-10-12 10:40:00|7584.1|7569.1|7583.5|7568.5|7584.3|7569.3|7583.5|7568.5|20
1634035500000|2021-10-12 10:45:00|7583.6|7568.6|7583.4|7568.4|7584.1|7569.1|7581.5|7566.5|58
1634035800000|2021-10-12 10:50:00|7583.2|7568.2|7582.9|7567.9|7583.2|7568.2|7582.4|7567.4|41
1634036100000|2021-10-12 10:55:00|7582.8|7567.8|7581.6|7566.6|7582.9|7567.9|7580.8|7565.8|52
1634036400000|2021-10-12 11:00:00|7581.3|7566.3|7582.7|7567.7|7588.3|7568.5|7581.3|7563.3|56
1634036700000|2021-10-12 11:05:00|7582.8|7567.8|7582.5|7567.5|7587.8|7568.1|7582.4|7562.7|22
1634037000000|2021-10-12 11:10:00|7582.3|7567.3|7582.9|7567.9|7588.4|7569.3|7582.2|7563.4|45
1634037300000|2021-10-12 11:15:00|7582.6|7567.6|7582.4|7567.4|7582.9|7567.9|7582.2|7567.2|30
1634037600000|2021-10-12 11:20:00|7582.3|7567.3|7582.3|7567.3|7582.4|7567.4|7581.9|7566.9|16
1634037900000|2021-10-12 11:25:00|7582.4|7567.4|7588.3|7563.3|7588.9|7568.3|7582.4|7563.1|52
1634038200000|2021-10-12 11:30:00|7588.4|7563.4|7590.3|7565.3|7590.3|7569.6|7584.3|7563|39
1634038500000|2021-10-12 11:35:00|7590.4|7565.4|7590.6|7565.6|7590.7|7565.7|7590.2|7565.2|15
1634038800000|2021-10-12 11:40:00|7586.2|7571.2|7591|7566|7592.7|7571.7|7586.2|7565.4|42
1634039100000|2021-10-12 11:45:00|7590.5|7565.5|7593|7568|7593|7573.2|7587.6|7565.3|30
1634039400000|2021-10-12 11:50:00|7593.1|7568.1|7590.2|7575.2|7595.7|7575.4|7589.2|7568.1|35
1634039700000|2021-10-12 11:55:00|7590.1|7575.1|7589.9|7574.9|7595.2|7575.2|7588.6|7568.6|49
1634040000000|2021-10-12 12:00:00|7590|7575|7589.4|7574.4|7594.5|7575.1|7588.8|7568.9|47
1634040300000|2021-10-12 12:05:00|7589.3|7574.3|7588.4|7573.4|7594|7574.3|7588|7568.8|30
1634040600000|2021-10-12 12:10:00|7588.2|7573.2|7587.2|7572.2|7588.7|7573.7|7587.1|7572.1|21
1634040900000|2021-10-12 12:15:00|7587.3|7572.3|7587.3|7572.3|7587.5|7572.5|7587.3|7572.3|5
1634041200000|2021-10-12 12:20:00|7587.2|7572.2|7586.4|7571.4|7587.4|7572.4|7585.8|7570.8|38
1634041500000|2021-10-12 12:25:00|7586.3|7571.3|7587.6|7572.6|7588|7573|7584.7|7569.7|60
1634041800000|2021-10-12 12:30:00|7587.7|7572.7|7593|7568|7593.3|7572.7|7587.7|7567.6|79
1634042100000|2021-10-12 12:35:00|7593.3|7568.3|7588.4|7573.4|7594|7574.1|7588.3|7568.3|63
1634042400000|2021-10-12 12:40:00|7588.6|7573.6|7588.3|7573.3|7589|7574|7588.2|7573.2|154
1634042700000|2021-10-12 12:45:00|7588.2|7573.2|7589.2|7574.2|7589.2|7574.2|7588.2|7573.2|22
1634043000000|2021-10-12 12:50:00|7589.3|7574.3|7586.7|7571.7|7589.3|7574.3|7585.4|7570.4|46
1634043300000|2021-10-12 12:55:00|7586.5|7571.5|7585.2|7570.2|7587.9|7572.9|7584.8|7569.8|74
1634043600000|2021-10-12 13:00:00|7585.3|7570.3|7585.7|7570.7|7586.5|7571.5|7584.6|7569.6|80
1634043900000|2021-10-12 13:05:00|7585.3|7570.3|7583.7|7568.7|7589.8|7570.9|7583.3|7564.1|84
1634044200000|2021-10-12 13:10:00|7583.6|7568.6|7581.5|7566.5|7584|7569|7581.5|7566.5|38
1634044500000|2021-10-12 13:15:00|7581.2|7566.2|7579.3|7564.3|7583.7|7566.2|7576.3|7557|61
1634044800000|2021-10-12 13:20:00|7579.2|7564.2|7581.7|7556.7|7584.4|7564.4|7577|7556.2|80
1634045100000|2021-10-12 13:25:00|7581.8|7556.8|7579.5|7564.5|7581.8|7564.7|7576.8|7556.7|58
1634045400000|2021-10-12 13:30:00|7579.6|7564.6|7583.9|7558.9|7586.6|7566|7579.6|7558.8|84
1634045700000|2021-10-12 13:35:00|7584|7559|7588.5|7563.5|7588.8|7568|7583|7558.9|72
1634046000000|2021-10-12 13:40:00|7588.4|7563.4|7583.8|7568.8|7588.4|7568.8|7582.3|7562.4|77
1634046300000|2021-10-12 13:45:00|7583.7|7568.7|7580.7|7565.7|7592.4|7572.3|7579.7|7564.7|147
1634046600000|2021-10-12 13:50:00|7580.9|7565.9|7582.4|7567.4|7582.4|7567.4|7579.9|7564.9|155
1634046900000|2021-10-12 13:55:00|7582.3|7567.3|7586.5|7561.5|7586.8|7567.4|7581|7561.5|132
1634047200000|2021-10-12 14:00:00|7586.3|7561.3|7581|7566|7586.6|7567.8|7579.8|7561.3|100
1634047500000|2021-10-12 14:05:00|7580.9|7565.9|7582|7567|7582|7567|7580.6|7565.6|50
1634047800000|2021-10-12 14:10:00|7581.9|7566.9|7581.2|7566.2|7582|7567|7580.8|7565.8|34
1634048100000|2021-10-12 14:15:00|7581.3|7566.3|7581.8|7566.8|7582.1|7567.1|7580.2|7565.2|39
1634048400000|2021-10-12 14:20:00|7581.9|7566.9|7581.4|7566.4|7582|7567|7581.4|7566.4|42
1634048700000|2021-10-12 14:25:00|7581.5|7566.5|7581.4|7566.4|7581.9|7566.9|7581|7566|42
1634049000000|2021-10-12 14:30:00|7581.5|7566.5|7582.3|7567.3|7582.7|7567.7|7581.5|7566.5|22
1634049300000|2021-10-12 14:35:00|7582.4|7567.4|7582.1|7567.1|7582.6|7567.6|7582.1|7567.1|10
1634049600000|2021-10-12 14:40:00|7582|7567|7581.5|7566.5|7582.3|7567.3|7581.3|7566.3|46
1634049900000|2021-10-12 14:45:00|7581.3|7566.3|7580.5|7565.5|7581.5|7566.5|7579.7|7564.7|29
1634050200000|2021-10-12 14:50:00|7580.4|7565.4|7579.7|7564.7|7580.4|7565.4|7579.7|7564.7|5
1634050500000|2021-10-12 14:55:00|7579.5|7564.5|7579.9|7564.9|7580.5|7565.5|7579.5|7564.5|27
1634050800000|2021-10-12 15:00:00|7579.8|7564.8|7581.1|7566.1|7581.2|7566.2|7579.5|7564.5|19
1634051100000|2021-10-12 15:05:00|7581.2|7566.2|7580.6|7565.6|7581.3|7566.3|7580.5|7565.5|10
1634051400000|2021-10-12 15:10:00|7580.7|7565.7|7581.8|7566.8|7582|7567|7580.7|7565.7|16
1634051700000|2021-10-12 15:15:00|7581.7|7566.7|7581.8|7566.8|7581.9|7566.9|7581.7|7566.7|10
1634052000000|2021-10-12 15:20:00|7581.4|7566.4|7581.8|7566.8|7583.1|7568.1|7581.4|7566.4|19
1634052300000|2021-10-12 15:25:00|7582.5|7567.5|7582.2|7567.2|7582.6|7567.6|7581.9|7566.9|17
1634052600000|2021-10-12 15:30:00|7582.1|7567.1|7582.8|7567.8|7582.8|7567.8|7582.1|7567.1|12
1634052900000|2021-10-12 15:35:00|7583|7568|7582.7|7567.7|7584.7|7569.7|7582.6|7567.6|71
1634053200000|2021-10-12 15:40:00|7582.9|7567.9|7583.2|7568.2|7584.6|7569.6|7582.7|7567.7|47
1634053500000|2021-10-12 15:45:00|7583.3|7568.3|7583|7568|7583.8|7568.8|7582.9|7567.9|24
1634053800000|2021-10-12 15:50:00|7582.9|7567.9|7583.2|7568.2|7588.6|7568.3|7582.9|7562.9|35
1634054100000|2021-10-12 15:55:00|7583.3|7568.3|7581.8|7566.8|7583.3|7568.3|7581.8|7566.8|16
1634054400000|2021-10-12 16:00:00|7581.7|7566.7|7582.1|7567.1|7582.2|7567.2|7581.7|7566.7|16
1634054700000|2021-10-12 16:05:00|7582|7567|7582|7567|7582|7567|7582|7567|1
1634055000000|2021-10-12 16:10:00|7582.1|7567.1|7582|7567|7582.2|7567.2|7581.9|7566.9|12
1634055300000|2021-10-12 16:15:00|7581.9|7566.9|7582.7|7567.7|7583.2|7568.2|7581.7|7566.7|19
1634055600000|2021-10-12 16:20:00|7582.8|7567.8|7582.5|7567.5|7582.9|7567.9|7582.5|7567.5|6
1634056200000|2021-10-12 16:30:00|7582.4|7567.4|7578.3|7563.3|7582.5|7567.5|7577.6|7562.6|46
1634056500000|2021-10-12 16:35:00|7578.4|7563.4|7578.9|7563.9|7584.1|7564.9|7577.5|7558.9|32
1634056800000|2021-10-12 16:40:00|7578.8|7563.8|7579.2|7564.2|7579.7|7564.7|7578.8|7563.8|29
1634057100000|2021-10-12 16:45:00|7579.3|7564.3|7579.4|7564.4|7579.6|7564.6|7579.3|7564.3|18
1634057400000|2021-10-12 16:50:00|7579.5|7564.5|7580.6|7565.6|7580.6|7565.6|7579.4|7564.4|46
1634057700000|2021-10-12 16:55:00|7580.9|7565.9|7581.6|7566.6|7581.6|7566.6|7579.8|7564.8|44
1634058000000|2021-10-12 17:00:00|7581.5|7566.5|7582.2|7567.2|7582.2|7567.2|7581.2|7566.2|15
1634058300000|2021-10-12 17:05:00|7582.1|7567.1|7582.8|7567.8|7583.9|7568.9|7582.1|7567.1|20
1634058600000|2021-10-12 17:10:00|7582.9|7567.9|7582.6|7567.6|7582.9|7567.9|7582.6|7567.6|6
1634058900000|2021-10-12 17:15:00|7582.4|7567.4|7582.7|7567.7|7587.6|7567.9|7581.6|7561.6|24
1634059200000|2021-10-12 17:20:00|7582.6|7567.6|7582.2|7567.2|7582.6|7567.6|7581.9|7566.9|24
1634059500000|2021-10-12 17:25:00|7582.1|7567.1|7583|7558|7586.4|7567.1|7577.8|7557.5|68
1634059800000|2021-10-12 17:30:00|7583.1|7558.1|7583.4|7558.4|7583.8|7558.8|7583.1|7558.1|46
1634060100000|2021-10-12 17:35:00|7583.5|7558.5|7583.7|7558.7|7584|7559|7583.3|7558.3|38
1634060400000|2021-10-12 17:40:00|7583.4|7558.4|7582.7|7557.7|7583.4|7558.4|7582.7|7557.7|16
1634060700000|2021-10-12 17:45:00|7582.8|7557.8|7582.9|7557.9|7583|7562.9|7577.5|7557.6|18
1634061000000|2021-10-12 17:50:00|7582.8|7557.8|7582.8|7557.8|7583|7558|7582.2|7557.2|25
1634061300000|2021-10-12 17:55:00|7582.9|7557.9|7583.5|7558.5|7583.8|7558.8|7582.9|7557.9|45
1634061600000|2021-10-12 18:00:00|7583.6|7558.6|7583.4|7558.4|7584.2|7559.2|7583.3|7558.3|45
1634061900000|2021-10-12 18:05:00|7583.3|7558.3|7583.2|7558.2|7583.3|7558.3|7583.2|7558.2|66
1634062200000|2021-10-12 18:10:00|7583.3|7558.3|7583|7558|7583.3|7558.3|7583|7558|59
1634062500000|2021-10-12 18:15:00|7583.1|7558.1|7582.4|7557.4|7583.1|7558.1|7582.3|7557.3|43
1634062800000|2021-10-12 18:20:00|7582.5|7557.5|7582.5|7557.5|7582.6|7557.6|7582.5|7557.5|3
1634063400000|2021-10-12 18:30:00|7582.6|7557.6|7582.8|7557.8|7582.8|7557.8|7582.6|7557.6|11
1634063700000|2021-10-12 18:35:00|7582.7|7557.7|7583.2|7558.2|7583.2|7558.2|7582.7|7557.7|14
1634064600000|2021-10-12 18:50:00|7583.4|7558.4|7584.6|7559.6|7584.8|7564.1|7578.8|7558.4|50
1634064900000|2021-10-12 18:55:00|7584.7|7559.7|7584.9|7559.9|7584.9|7559.9|7584.5|7559.5|31
1634065200000|2021-10-12 19:00:00|7584.8|7559.8|7585.1|7560.1|7586|7561|7584.8|7559.8|8
1634065500000|2021-10-12 19:05:00|7585.2|7560.2|7585.9|7560.9|7586.1|7561.1|7585.2|7560.2|10
1634065800000|2021-10-12 19:10:00|7585.6|7560.6|7585.3|7560.3|7585.6|7560.6|7585.3|7560.3|3
1634066100000|2021-10-12 19:15:00|7585.4|7560.4|7580.1|7565.1|7585.4|7565.1|7579.5|7560.3|6
1634066400000|2021-10-12 19:20:00|7580|7565|7579.1|7564.1|7585|7565.1|7578.8|7559.6|16
1634066700000|2021-10-12 19:25:00|7584.1|7559.1|7584.1|7559.1|7584.1|7559.1|7584.1|7559.1|1
1634067000000|2021-10-12 19:30:00|7584.2|7559.2|7585.8|7560.8|7586.2|7561.2|7584.2|7559.2|10
1634067300000|2021-10-12 19:35:00|7585.6|7560.6|7585.2|7560.2|7585.6|7564.9|7579.9|7559|15
1634067600000|2021-10-12 19:40:00|7585.3|7560.3|7585.4|7560.4|7585.4|7560.4|7585.3|7560.3|2
1634067900000|2021-10-12 19:45:00|7585.5|7560.5|7585.8|7560.8|7585.8|7560.8|7585.5|7560.5|4
1634068200000|2021-10-12 19:50:00|7585.7|7560.7|7585.7|7560.7|7585.8|7560.8|7585.7|7560.7|3
1634068500000|2021-10-12 19:55:00|7585.8|7560.8|7581.2|7566.2|7586.3|7566.4|7581.1|7560.6|29
1634088600000|2021-10-13 01:30:00|7585.4|7560.4|7583.4|7558.4|7585.5|7560.5|7582.6|7557.6|14
1634088900000|2021-10-13 01:35:00|7583.5|7558.5|7584|7559|7584.5|7559.5|7581.5|7556.5|22
1634089200000|2021-10-13 01:40:00|7584.1|7559.1|7584|7559|7584.2|7559.2|7584|7559|3
1634089500000|2021-10-13 01:45:00|7584.9|7559.9|7581.6|7556.6|7584.9|7559.9|7581.6|7556.6|15
1634089800000|2021-10-13 01:50:00|7581.5|7556.5|7581|7556|7581.5|7556.5|7578.8|7553.8|16
1634090100000|2021-10-13 01:55:00|7580.3|7555.3|7578.8|7553.8|7580.3|7555.3|7578.7|7553.7|9
1634090400000|2021-10-13 02:00:00|7578.9|7553.9|7579.1|7554.1|7579.1|7554.1|7578.9|7553.9|4
1634090700000|2021-10-13 02:05:00|7579|7554|7577.8|7552.8|7579.1|7554.1|7575.8|7550.8|28
1634091900000|2021-10-13 02:25:00|7577.7|7552.7|7578|7553|7579.2|7554.2|7576.5|7551.5|15
1634092200000|2021-10-13 02:30:00|7578.1|7553.1|7577.1|7552.1|7578.1|7553.1|7576.8|7551.8|18
1634092500000|2021-10-13 02:35:00|7577|7552|7577|7552|7577.1|7552.1|7577|7552|7
1634092800000|2021-10-13 02:40:00|7577.3|7552.3|7576.9|7551.9|7577.6|7552.6|7576.7|7551.7|13
1634093400000|2021-10-13 02:50:00|7577|7552|7577|7552|7577|7552|7577|7552|1
1634093700000|2021-10-13 02:55:00|7576.9|7551.9|7575.3|7550.3|7576.9|7551.9|7574.3|7549.3|20
1634094000000|2021-10-13 03:00:00|7575.4|7550.4|7575.1|7550.1|7575.7|7550.7|7575.1|7550.1|22
1634094300000|2021-10-13 03:05:00|7575.2|7550.2|7574.7|7549.7|7575.4|7550.4|7573.5|7548.5|23
1634094600000|2021-10-13 03:10:00|7574.8|7549.8|7573.8|7548.8|7574.8|7549.8|7573.4|7548.4|9
1634094900000|2021-10-13 03:15:00|7574.1|7549.1|7573.7|7548.7|7574.8|7549.8|7573.2|7548.2|14
1634095200000|2021-10-13 03:20:00|7573.9|7548.9|7574|7549|7574|7549|7573.9|7548.9|2
1634095500000|2021-10-13 03:25:00|7573.8|7548.8|7573.9|7548.9|7573.9|7548.9|7573.8|7548.8|2
1634095800000|2021-10-13 03:30:00|7573.8|7548.8|7575.5|7550.5|7575.6|7550.6|7573.2|7548.2|115
1634096100000|2021-10-13 03:35:00|7570.5|7555.5|7575.8|7550.8|7576|7556.7|7570.2|7550.3|45
1634096400000|2021-10-13 03:40:00|7576|7551|7570|7555|7576.1|7555|7569.8|7549.7|23
1634096700000|2021-10-13 03:45:00|7570.1|7555.1|7572.8|7557.8|7577.8|7558.1|7570.1|7550.4|89
1634097000000|2021-10-13 03:50:00|7573.1|7558.1|7572.1|7557.1|7573.2|7558.2|7571.8|7556.8|56
1634097300000|2021-10-13 03:55:00|7572|7557|7570.1|7555.1|7575.3|7557|7569.9|7550|25
1634097600000|2021-10-13 04:00:00|7569.5|7554.5|7570.2|7555.2|7576|7556.3|7569.5|7551|40
1634097900000|2021-10-13 04:05:00|7570.4|7555.4|7570.2|7555.2|7570.6|7555.6|7570|7555|15
1634098200000|2021-10-13 04:10:00|7570.3|7555.3|7570.6|7555.6|7571.8|7556.8|7570.3|7555.3|54
1634098500000|2021-10-13 04:15:00|7570.8|7555.8|7569.9|7554.9|7570.8|7555.8|7569.7|7554.7|26
1634098800000|2021-10-13 04:20:00|7569.7|7554.7|7566.3|7551.3|7571|7554.9|7564.4|7544.1|125
1634099100000|2021-10-13 04:25:00|7566.1|7551.1|7566.1|7551.1|7566.6|7551.6|7562.5|7547.5|117
1634099400000|2021-10-13 04:30:00|7566|7551|7564.6|7539.6|7566.3|7551|7559.4|7539|210
1634099700000|2021-10-13 04:35:00|7564.7|7539.7|7559.8|7544.8|7566|7545|7556|7536.7|180
1634100000000|2021-10-13 04:40:00|7559.9|7544.9|7561.2|7546.2|7567.7|7547.6|7559.9|7540.4|187
1634100300000|2021-10-13 04:45:00|7561.3|7546.3|7557.6|7542.6|7567|7547.2|7557.4|7541.4|105
1634100600000|2021-10-13 04:50:00|7557.7|7542.7|7564.8|7549.8|7568.9|7549.8|7557.6|7541.2|174
1634100900000|2021-10-13 04:55:00|7564.7|7549.7|7570|7545|7573.4|7553.8|7564.1|7544.6|261
1634101200000|2021-10-13 05:00:00|7569.9|7544.9|7565|7550|7570.1|7550|7561.3|7543.3|176
1634101500000|2021-10-13 05:05:00|7565.1|7550.1|7565|7550|7569.9|7550.2|7563.3|7544.3|77
1634101800000|2021-10-13 05:10:00|7565.1|7550.1|7569|7554|7570.4|7555.4|7565.1|7550.1|223
1634102100000|2021-10-13 05:15:00|7569.2|7554.2|7572.1|7557.1|7572.1|7557.1|7568.5|7553.5|170
1634102400000|2021-10-13 05:20:00|7572.2|7557.2|7573.2|7558.2|7577|7558.4|7571.3|7552|120
1634102700000|2021-10-13 05:25:00|7573.1|7558.1|7575.8|7560.8|7576|7561|7571.7|7556.7|193
1634103000000|2021-10-13 05:30:00|7575.9|7560.9|7576.8|7561.8|7581.9|7562.4|7574.8|7556.2|182
1634103300000|2021-10-13 05:35:00|7581.8|7556.8|7577.3|7562.3|7582|7563.4|7575.9|7556.8|134
1634103600000|2021-10-13 05:40:00|7577.2|7562.2|7574.7|7559.7|7582.1|7562.6|7573.3|7553.4|164
1634103900000|2021-10-13 05:45:00|7579.8|7554.8|7580.3|7555.3|7580.5|7560.3|7574.5|7554.6|41
1634104200000|2021-10-13 05:50:00|7575.1|7560.1|7578.6|7553.6|7579.9|7560.1|7571.7|7551.7|152
1634104500000|2021-10-13 05:55:00|7573.6|7558.6|7576.4|7561.4|7581.2|7561.9|7573.6|7554.3|95
1634104800000|2021-10-13 06:00:00|7576.5|7561.5|7575.5|7560.5|7577.7|7562.7|7574.8|7559.8|165
1634105100000|2021-10-13 06:05:00|7575.6|7560.6|7578.7|7563.7|7580.1|7565.1|7575.4|7560.4|147
1634105400000|2021-10-13 06:10:00|7578.1|7563.1|7581.9|7566.9|7583.3|7568.3|7577|7562|148
1634105700000|2021-10-13 06:15:00|7582|7567|7582.1|7567.1|7587.8|7569.7|7581.8|7562.1|181
1634106000000|2021-10-13 06:20:00|7582.2|7567.2|7580.8|7565.8|7582.4|7567.4|7579.2|7564.2|140
1634106300000|2021-10-13 06:25:00|7580.9|7565.9|7580.4|7565.4|7580.9|7565.9|7579.3|7564.3|70
1634106600000|2021-10-13 06:30:00|7580.6|7565.6|7581.3|7566.3|7584.8|7569.8|7580.5|7565.5|183
1634106900000|2021-10-13 06:35:00|7581|7566|7579.8|7564.8|7582.6|7567.6|7579.8|7564.8|127
1634107200000|2021-10-13 06:40:00|7579.9|7564.9|7579.2|7564.2|7580.4|7565.4|7578.6|7563.6|115
1634107500000|2021-10-13 06:45:00|7579.4|7564.4|7576.2|7561.2|7579.5|7564.5|7575.6|7560.6|119
1634107800000|2021-10-13 06:50:00|7576.4|7561.4|7573.4|7558.4|7576.6|7561.6|7573.4|7558.4|144
1634108100000|2021-10-13 06:55:00|7573.3|7558.3|7576.5|7561.5|7576.5|7561.5|7573.3|7558.3|134
1634108400000|2021-10-13 07:00:00|7576.8|7561.8|7577.1|7562.1|7579.7|7564.7|7575.7|7560.7|166
1634108700000|2021-10-13 07:05:00|7577|7562|7578.6|7563.6|7579.6|7564.6|7577|7562|106
1634109000000|2021-10-13 07:10:00|7578.8|7563.8|7575.6|7560.6|7578.8|7563.8|7575.1|7560.1|84
1634109300000|2021-10-13 07:15:00|7575.7|7560.7|7574.4|7559.4|7577.2|7562.2|7574.1|7559.1|92
1634109600000|2021-10-13 07:20:00|7574.5|7559.5|7574.5|7559.5|7575.8|7560.8|7572.4|7557.4|125
1634109900000|2021-10-13 07:25:00|7574.8|7559.8|7575.5|7560.5|7575.5|7560.5|7573.9|7558.9|83
1634110200000|2021-10-13 07:30:00|7575.6|7560.6|7571|7556|7576.6|7561.6|7570.4|7555.4|126
1634110500000|2021-10-13 07:35:00|7571.1|7556.1|7570.6|7555.6|7575.1|7557.7|7569.6|7549.9|138
1634110800000|2021-10-13 07:40:00|7570.7|7555.7|7568.5|7553.5|7571.5|7556.5|7567.6|7552.6|89
1634111100000|2021-10-13 07:45:00|7568.6|7553.6|7566|7551|7573.6|7553.9|7564.8|7547.5|144
1634111400000|2021-10-13 07:50:00|7565.9|7550.9|7565.2|7550.2|7566.3|7551.3|7563.8|7548.8|85
1634111700000|2021-10-13 07:55:00|7564.9|7549.9|7566.3|7551.3|7566.9|7551.9|7564.8|7549.8|103
1634112000000|2021-10-13 08:00:00|7566.4|7551.4|7563.2|7548.2|7569|7554|7563.2|7548.2|127
1634112300000|2021-10-13 08:05:00|7563.6|7548.6|7562.2|7547.2|7568.2|7549|7561.9|7543.2|116
1634112600000|2021-10-13 08:10:00|7562|7547|7562|7547|7564.4|7549.4|7561.6|7546.6|109
1634112900000|2021-10-13 08:15:00|7561.9|7546.9|7556.3|7541.3|7562.4|7547.4|7556.2|7541.2|155
1634113200000|2021-10-13 08:20:00|7556.4|7541.4|7557.8|7542.8|7560|7545|7556.3|7541.3|200
1634113500000|2021-10-13 08:25:00|7557.6|7542.6|7557.5|7542.5|7562.9|7544.1|7557.2|7537.3|108
1634113800000|2021-10-13 08:30:00|7557.4|7542.4|7555.5|7540.5|7557.4|7542.4|7551.8|7536.8|210
1634114100000|2021-10-13 08:35:00|7555.4|7540.4|7555.6|7540.6|7557|7542|7554.8|7539.8|161
1634114400000|2021-10-13 08:40:00|7555.5|7540.5|7553.1|7538.1|7555.5|7540.5|7550.9|7535.9|133
1634114700000|2021-10-13 08:45:00|7553.2|7538.2|7559|7544|7564.4|7547.4|7552.5|7537.5|226
1634115000000|2021-10-13 08:50:00|7558.6|7543.6|7558.4|7543.4|7564.7|7544.5|7555.6|7536.2|188
1634115300000|2021-10-13 08:55:00|7558.5|7543.5|7565|7540|7565|7545.4|7557.8|7538.1|156
1634115600000|2021-10-13 09:00:00|7564.9|7539.9|7567|7552|7574.8|7553.2|7559.7|7539.4|202
1634115900000|2021-10-13 09:05:00|7567.1|7552.1|7574|7549|7575.3|7555.4|7565.1|7545.6|218
1634116200000|2021-10-13 09:10:00|7574.1|7549.1|7574.8|7549.8|7575.3|7556.6|7568.2|7548.9|157
1634116500000|2021-10-13 09:15:00|7574.6|7549.6|7572.2|7557.2|7574.8|7557.2|7570|7549.5|89
1634116800000|2021-10-13 09:20:00|7572|7557|7574.7|7549.7|7576.6|7557.1|7568.9|7549.3|107
1634117100000|2021-10-13 09:25:00|7574.9|7549.9|7572.3|7557.3|7576|7557.6|7569.1|7548.8|130
1634117400000|2021-10-13 09:30:00|7572.2|7557.2|7571.8|7546.8|7577.1|7557.2|7566.8|7546.7|165
1634117700000|2021-10-13 09:35:00|7567|7552|7574.5|7549.5|7575.3|7555.1|7566.6|7546.8|114
1634118000000|2021-10-13 09:40:00|7574.7|7549.7|7577.8|7552.8|7579.1|7558.9|7569.5|7549.5|163
1634118300000|2021-10-13 09:45:00|7577.6|7552.6|7577.8|7552.8|7578.1|7558.6|7571.1|7551.1|142
1634118600000|2021-10-13 09:50:00|7577.9|7552.9|7570.6|7555.6|7578.1|7559.1|7570.3|7550.6|117
1634118900000|2021-10-13 09:55:00|7570.4|7555.4|7571.1|7556.1|7576.3|7556.2|7569|7550.6|156
1634119200000|2021-10-13 10:00:00|7571|7556|7572.1|7557.1|7572.4|7557.4|7570.8|7555.8|135
1634119500000|2021-10-13 10:05:00|7572|7557|7570.3|7555.3|7576.3|7557.2|7570.3|7550.6|73
1634119800000|2021-10-13 10:10:00|7570.4|7555.4|7568.3|7553.3|7575.7|7555.9|7568.3|7548.5|88
1634120100000|2021-10-13 10:15:00|7568.4|7553.4|7566.9|7551.9|7573.8|7553.9|7566.6|7547.7|95
1634120400000|2021-10-13 10:20:00|7567.1|7552.1|7566.9|7551.9|7567.7|7552.7|7566.8|7551.8|52
1634120700000|2021-10-13 10:25:00|7566.8|7551.8|7569.3|7554.3|7573.9|7554.3|7566.8|7548.8|41
1634121000000|2021-10-13 10:30:00|7569.4|7554.4|7572|7557|7577.1|7557.1|7569.4|7549.8|71
1634121300000|2021-10-13 10:35:00|7571.8|7556.8|7573.2|7558.2|7573.2|7558.2|7571.7|7556.7|65
1634121600000|2021-10-13 10:40:00|7578|7553|7571.8|7556.8|7578|7557.8|7571.8|7552|38
1634121900000|2021-10-13 10:45:00|7571.6|7556.6|7569.2|7554.2|7572|7557|7568.6|7553.6|49
1634122200000|2021-10-13 10:50:00|7569.1|7554.1|7570|7555|7570|7555|7568.9|7553.9|50
1634122500000|2021-10-13 10:55:00|7569.9|7554.9|7570.4|7555.4|7570.8|7555.8|7569.1|7554.1|71
1634122800000|2021-10-13 11:00:00|7570.2|7555.2|7572|7557|7577.3|7557.8|7570.2|7552.2|64
1634123100000|2021-10-13 11:05:00|7572.1|7557.1|7577|7552|7577.6|7557.4|7571.8|7551.8|62
1634123400000|2021-10-13 11:10:00|7577.1|7552.1|7577|7552|7578|7557.8|7572.2|7551.8|86
1634123700000|2021-10-13 11:15:00|7576.8|7551.8|7577.4|7552.4|7577.6|7552.6|7576.8|7551.8|97
1634124000000|2021-10-13 11:20:00|7577.6|7552.6|7574.8|7559.8|7578.6|7560|7573.2|7552.6|63
1634124300000|2021-10-13 11:25:00|7575|7560|7577.5|7552.5|7578|7560.2|7573.1|7552.5|16
1634124600000|2021-10-13 11:30:00|7577.4|7552.4|7576.3|7551.3|7577.4|7552.4|7576.3|7551.3|19
1634124900000|2021-10-13 11:35:00|7576.4|7551.4|7576.5|7551.5|7576.5|7551.5|7576.3|7551.3|6
1634125200000|2021-10-13 11:40:00|7576|7551|7576|7551|7576|7551|7576|7551|1
1634125500000|2021-10-13 11:45:00|7576.7|7551.7|7576.9|7551.9|7576.9|7551.9|7576.7|7551.7|3
1634125800000|2021-10-13 11:50:00|7576.4|7551.4|7577.7|7552.7|7578.7|7557.6|7572.6|7551.3|39
1634126100000|2021-10-13 11:55:00|7577.6|7552.6|7577.1|7552.1|7577.8|7552.8|7576.6|7551.6|32
1634126400000|2021-10-13 12:00:00|7577.2|7552.2|7578|7553|7578.4|7558.6|7571.8|7550.9|77
1634126700000|2021-10-13 12:05:00|7577.9|7552.9|7572.3|7557.3|7578.4|7558.4|7572.3|7552.4|55
1634127000000|2021-10-13 12:10:00|7572.2|7557.2|7569.7|7554.7|7577.3|7557.2|7568.4|7549|92
1634127300000|2021-10-13 12:15:00|7569.8|7554.8|7571.4|7546.4|7575.1|7555.2|7566|7546.4|67
1634127600000|2021-10-13 12:20:00|7566.6|7551.6|7572.2|7547.2|7572.7|7552.8|7566.5|7546.4|45
1634127900000|2021-10-13 12:25:00|7572|7547|7574.6|7549.6|7574.6|7553.2|7566.8|7546.2|51
1634128200000|2021-10-13 12:30:00|7574.5|7549.5|7582.6|7557.6|7583.2|7562.2|7569.2|7549|166
1634128500000|2021-10-13 12:35:00|7582.9|7557.9|7579.2|7564.2|7584.9|7564.7|7576.2|7555.3|106
1634128800000|2021-10-13 12:40:00|7579.5|7564.5|7584.6|7559.6|7586.2|7565.5|7579|7558|168
1634129100000|2021-10-13 12:45:00|7584.8|7559.8|7578.8|7563.8|7585|7565.5|7578.8|7559.1|74
1634129400000|2021-10-13 12:50:00|7578.3|7563.3|7582.2|7557.2|7584.9|7564.6|7576.9|7556.4|97
1634129700000|2021-10-13 12:55:00|7582.4|7557.4|7584|7559|7584.8|7565.2|7576|7557.2|111
1634130000000|2021-10-13 13:00:00|7584.2|7559.2|7583.4|7558.4|7584.4|7564.1|7578.4|7557.1|97
1634130300000|2021-10-13 13:05:00|7582.8|7557.8|7584.4|7559.4|7586.6|7565.4|7579.2|7557.5|67
1634130600000|2021-10-13 13:10:00|7584.2|7559.2|7574.6|7559.6|7584.2|7564|7574.4|7554.8|79
1634130900000|2021-10-13 13:15:00|7574.5|7559.5|7573.6|7548.6|7579.8|7559.6|7567.9|7547.8|138
1634131200000|2021-10-13 13:20:00|7573.7|7548.7|7566.1|7551.1|7574|7553.3|7564.2|7544.6|109
1634131500000|2021-10-13 13:25:00|7566|7551|7567.8|7552.8|7573|7552.8|7563.4|7548|67
1634131800000|2021-10-13 13:30:00|7567.4|7552.4|7564.9|7549.9|7576.2|7552.4|7564.8|7544.4|136
1634132100000|2021-10-13 13:35:00|7564.8|7549.8|7563.8|7548.8|7565.1|7550.1|7563.8|7548.8|48
1634132400000|2021-10-13 13:40:00|7563.9|7548.9|7568.3|7543.3|7570.1|7550.3|7561.4|7540.1|121
1634132700000|2021-10-13 13:45:00|7568.4|7543.4|7573|7548|7573.1|7552.4|7563.7|7543|99
1634133000000|2021-10-13 13:50:00|7573.1|7548.1|7579.5|7554.5|7579.8|7554.8|7573.1|7548.1|198
1634133300000|2021-10-13 13:55:00|7579.7|7554.7|7571.5|7556.5|7580.6|7559.9|7571.5|7553.3|80
1634133600000|2021-10-13 14:00:00|7571.6|7556.6|7580.8|7555.8|7580.9|7560.7|7569.5|7552.6|71
1634133900000|2021-10-13 14:05:00|7580.9|7555.9|7573.6|7558.6|7580.9|7560.6|7572.9|7554.3|35
1634134200000|2021-10-13 14:10:00|7573.5|7558.5|7582|7557|7582.2|7562|7573.5|7556|61
1634134500000|2021-10-13 14:15:00|7582.1|7557.1|7579.6|7554.6|7582.1|7561.7|7575.8|7554.6|60
1634134800000|2021-10-13 14:20:00|7579.7|7554.7|7577.2|7552.2|7579.7|7558.2|7572.8|7552.1|54
1634135100000|2021-10-13 14:25:00|7577.1|7552.1|7573|7558|7577.6|7558|7572.6|7551.9|37
1634135400000|2021-10-13 14:30:00|7572.9|7557.9|7573.3|7558.3|7574.1|7559.1|7572.6|7557.6|27
1634135700000|2021-10-13 14:35:00|7573.5|7558.5|7572.6|7557.6|7573.5|7558.5|7572.6|7557.6|52
1634136000000|2021-10-13 14:40:00|7572.7|7557.7|7573.4|7548.4|7576.6|7557.7|7572.1|7548.3|80
1634136300000|2021-10-13 14:45:00|7573.3|7548.3|7573.8|7548.8|7575.2|7550.2|7573|7548|77
1634136600000|2021-10-13 14:50:00|7574|7549|7574.1|7549.1|7574.1|7554|7566.6|7547|87
1634136900000|2021-10-13 14:55:00|7574|7549|7566.9|7551.9|7574.1|7554.1|7566.7|7549|27
1634137200000|2021-10-13 15:00:00|7566.8|7551.8|7573.5|7548.5|7573.6|7553.6|7566.5|7546.4|41
1634137500000|2021-10-13 15:05:00|7573.4|7548.4|7570.6|7545.6|7574.8|7552.5|7566.9|7545.5|89
1634137800000|2021-10-13 15:10:00|7570.7|7545.7|7565.7|7550.7|7570.7|7550.7|7565.6|7545.6|7
1634138100000|2021-10-13 15:15:00|7565.9|7550.9|7564.9|7549.9|7565.9|7550.9|7564.8|7549.8|12
1634138400000|2021-10-13 15:20:00|7565|7550|7568.1|7553.1|7568.1|7553.1|7565|7550|23
1634138700000|2021-10-13 15:25:00|7567.8|7552.8|7571.1|7546.1|7572.5|7553.2|7566|7545.9|83
1634139000000|2021-10-13 15:30:00|7571.7|7546.7|7571.5|7546.5|7571.8|7551.5|7565.9|7545.3|34
1634139300000|2021-10-13 15:35:00|7571.4|7546.4|7570.9|7545.9|7571.5|7546.5|7570.8|7545.8|8
1634139600000|2021-10-13 15:40:00|7570.8|7545.8|7568.4|7543.4|7570.9|7550.9|7564.5|7543.4|46
1634139900000|2021-10-13 15:45:00|7568.3|7543.3|7567.9|7542.9|7568.3|7548.5|7563.3|7542.7|29
1634140200000|2021-10-13 15:50:00|7567.8|7542.8|7568.4|7543.4|7568.6|7548.4|7563.3|7542.8|13
1634140500000|2021-10-13 15:55:00|7568.5|7543.5|7563.7|7548.7|7569.2|7549.2|7563.1|7543.2|42
1634140800000|2021-10-13 16:00:00|7563.6|7548.6|7567.8|7542.8|7568.2|7548.7|7562.8|7542.7|44
1634141100000|2021-10-13 16:05:00|7567.9|7542.9|7567.9|7542.9|7568|7543|7567.8|7542.8|13
1634141400000|2021-10-13 16:10:00|7567.8|7542.8|7560.3|7545.3|7567.9|7546.1|7560.3|7539.2|128
1634141700000|2021-10-13 16:15:00|7560.4|7545.4|7562|7537|7564.7|7545.5|7557.6|7537|78
1634142000000|2021-10-13 16:20:00|7561.9|7536.9|7565.5|7540.5|7565.6|7544.1|7556.6|7536.3|76
1634142300000|2021-10-13 16:25:00|7565.6|7540.6|7566|7541|7566|7541|7565.2|7540.2|38
1634142600000|2021-10-13 16:30:00|7565.6|7540.6|7566.6|7541.6|7566.8|7541.8|7565.6|7540.6|52
1634142900000|2021-10-13 16:35:00|7566.4|7541.4|7567.2|7542.2|7567.2|7542.2|7566.4|7541.4|42
1634143200000|2021-10-13 16:40:00|7567.1|7542.1|7567.2|7542.2|7567.6|7542.6|7566.8|7541.8|69
1634143500000|2021-10-13 16:45:00|7567.6|7542.6|7567.9|7542.9|7568.3|7543.3|7567.4|7542.4|99
1634143800000|2021-10-13 16:50:00|7568.1|7543.1|7567.9|7542.9|7568.4|7543.4|7567.8|7542.8|54
1634144100000|2021-10-13 16:55:00|7567.8|7542.8|7567.6|7542.6|7568|7543|7567.2|7542.2|56
1634144400000|2021-10-13 17:00:00|7567.5|7542.5|7567.6|7542.6|7567.9|7542.9|7567.3|7542.3|40
1634144700000|2021-10-13 17:05:00|7567.5|7542.5|7567.5|7542.5|7568|7543|7566.9|7541.9|44
1634145000000|2021-10-13 17:10:00|7567.4|7542.4|7567.1|7542.1|7567.6|7542.6|7566.8|7541.8|35
1634145300000|2021-10-13 17:15:00|7567|7542|7568.4|7543.4|7568.6|7543.6|7567|7542|43
1634145600000|2021-10-13 17:20:00|7568.5|7543.5|7568.8|7543.8|7569|7544|7568.4|7543.4|23
1634145900000|2021-10-13 17:25:00|7568.9|7543.9|7568.6|7543.6|7569|7544|7568.4|7543.4|52
1634146200000|2021-10-13 17:30:00|7568.7|7543.7|7568.7|7543.7|7568.9|7543.9|7567.3|7542.3|43
1634146500000|2021-10-13 17:35:00|7568.8|7543.8|7569.8|7544.8|7569.8|7544.8|7568.7|7543.7|36
1634146800000|2021-10-13 17:40:00|7570|7545|7569.5|7544.5|7570.1|7545.1|7569.4|7544.4|28
1634147100000|2021-10-13 17:45:00|7569.3|7544.3|7570|7545|7570|7545|7569.2|7544.2|33
1634147400000|2021-10-13 17:50:00|7569.9|7544.9|7570.3|7545.3|7570.7|7545.7|7569.9|7544.9|38
1634147700000|2021-10-13 17:55:00|7570.2|7545.2|7573.2|7548.2|7573.2|7550.5|7565|7544.9|83
1634148000000|2021-10-13 18:00:00|7571.8|7546.8|7570.1|7545.1|7572|7547|7569.4|7544.4|58
1634148300000|2021-10-13 18:05:00|7570|7545|7569.8|7544.8|7570.2|7545.2|7569.8|7544.8|12
1634148600000|2021-10-13 18:10:00|7570|7545|7570.1|7545.1|7570.1|7545.1|7570|7545|58
1634148900000|2021-10-13 18:15:00|7570|7545|7570|7545|7570.1|7545.1|7570|7545|79
1634149200000|2021-10-13 18:20:00|7570.1|7545.1|7570.3|7545.3|7570.3|7545.3|7570|7545|11
1634149500000|2021-10-13 18:25:00|7570.2|7545.2|7569.6|7544.6|7570.8|7545.8|7569|7544|44
1634149800000|2021-10-13 18:30:00|7569.5|7544.5|7569.8|7544.8|7569.8|7544.8|7569.5|7544.5|26
1634150100000|2021-10-13 18:35:00|7569.7|7544.7|7569.6|7544.6|7569.8|7544.8|7569.5|7544.5|40
1634150400000|2021-10-13 18:40:00|7569.5|7544.5|7569.6|7544.6|7569.6|7544.6|7569.5|7544.5|26
1634150700000|2021-10-13 18:45:00|7569.5|7544.5|7568.8|7543.8|7569.6|7544.6|7568.7|7543.7|24
1634151000000|2021-10-13 18:50:00|7568.9|7543.9|7566.3|7541.3|7568.9|7543.9|7566|7541|18
1634151300000|2021-10-13 18:55:00|7566.2|7541.2|7567.1|7542.1|7567.1|7542.1|7566.2|7541.2|51
1634151600000|2021-10-13 19:00:00|7567.2|7542.2|7567.3|7542.3|7567.3|7542.3|7567.2|7542.2|6
1634151900000|2021-10-13 19:05:00|7568.8|7543.8|7569.3|7544.3|7569.5|7544.5|7566.9|7541.9|43
1634152200000|2021-10-13 19:10:00|7569.2|7544.2|7570.3|7545.3|7570.8|7545.8|7569.2|7544.2|106
1634152500000|2021-10-13 19:15:00|7570.2|7545.2|7568.9|7543.9|7570.3|7545.3|7565.5|7540.5|42
1634152800000|2021-10-13 19:20:00|7569|7544|7569.2|7544.2|7569.6|7544.6|7568.9|7543.9|45
1634153100000|2021-10-13 19:25:00|7569.3|7544.3|7569.3|7544.3|7569.4|7544.4|7569.2|7544.2|49
1634153400000|2021-10-13 19:30:00|7569.2|7544.2|7569.3|7544.3|7569.3|7544.3|7569.2|7544.2|2
1634153700000|2021-10-13 19:35:00|7569.2|7544.2|7566.2|7541.2|7569.3|7544.3|7566.2|7541.2|15
1634154000000|2021-10-13 19:40:00|7565.7|7540.7|7563.9|7538.9|7566.5|7541.5|7562.7|7537.7|27
1634154300000|2021-10-13 19:45:00|7563.8|7538.8|7563.6|7538.6|7563.9|7538.9|7563.6|7538.6|3
1634154900000|2021-10-13 19:55:00|7563.5|7538.5|7563.2|7538.2|7563.5|7542.1|7557.1|7536.7|13
1634175000000|2021-10-14 01:30:00|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|7558.5|7533.5|1
1634175300000|2021-10-14 01:35:00|7564.8|7539.8|7565.1|7540.1|7565.2|7540.2|7564.8|7539.8|7
1634177400000|2021-10-14 02:10:00|7566.2|7541.2|7566.3|7541.3|7566.3|7541.3|7566.2|7541.2|4
1634178000000|2021-10-14 02:20:00|7565.5|7540.5|7565.2|7540.2|7565.5|7540.5|7565.2|7540.2|11
1634178900000|2021-10-14 02:35:00|7565.3|7540.3|7564.6|7539.6|7565.4|7540.4|7564.6|7539.6|3
1634180100000|2021-10-14 02:55:00|7564.9|7539.9|7565.1|7540.1|7565.1|7540.1|7564.9|7539.9|2
1634180400000|2021-10-14 03:00:00|7565.2|7540.2|7565.8|7540.8|7566|7541|7565.2|7540.2|4
1634180700000|2021-10-14 03:05:00|7565.7|7540.7|7565.3|7540.3|7565.9|7540.9|7565.2|7540.2|7
1634181900000|2021-10-14 03:25:00|7565.1|7540.1|7564.6|7539.6|7565.2|7540.2|7564.2|7539.2|19
1634182200000|2021-10-14 03:30:00|7564.7|7539.7|7567.9|7542.9|7568.9|7543.9|7564.6|7539.6|250
1634182500000|2021-10-14 03:35:00|7567.8|7542.8|7566.8|7541.8|7569.5|7547.3|7562.1|7540.9|96
1634182800000|2021-10-14 03:40:00|7567.1|7542.1|7568.4|7543.4|7569.1|7544.1|7566.1|7541.1|63
1634183100000|2021-10-14 03:45:00|7568.5|7543.5|7569.8|7544.8|7570.6|7545.6|7568.5|7543.5|76
1634183400000|2021-10-14 03:50:00|7569.7|7544.7|7568.4|7543.4|7569.7|7548.1|7563.1|7543.2|45
1634183700000|2021-10-14 03:55:00|7568.5|7543.5|7567.2|7542.2|7568.6|7548.1|7562.3|7542.1|20
1634184000000|2021-10-14 04:00:00|7567.3|7542.3|7570.6|7545.6|7571.4|7548.5|7563|7542.2|77
1634184300000|2021-10-14 04:05:00|7570.7|7545.7|7570.4|7545.4|7571.1|7550.8|7564|7544.3|48
1634184600000|2021-10-14 04:10:00|7570.6|7545.6|7572|7547|7572|7552.1|7565.2|7544.4|58
1634184900000|2021-10-14 04:15:00|7572.1|7547.1|7570.5|7545.5|7572.2|7547.2|7569.9|7544.9|49
1634185200000|2021-10-14 04:20:00|7570.4|7545.4|7570.2|7545.2|7571|7546|7569.7|7544.7|52
1634185500000|2021-10-14 04:25:00|7570.3|7545.3|7568.1|7543.1|7570.3|7545.3|7567.2|7542.2|54
1634185800000|2021-10-14 04:30:00|7568|7543|7560.8|7545.8|7568|7548.2|7560.6|7542.3|99
1634186100000|2021-10-14 04:35:00|7561|7546|7566.6|7551.6|7570.3|7551.7|7560.2|7544.5|126
1634186400000|2021-10-14 04:40:00|7566.3|7551.3|7568.7|7543.7|7571.3|7551.7|7563.2|7543.5|198
1634186700000|2021-10-14 04:45:00|7568.9|7543.9|7567.1|7552.1|7571.2|7552.4|7563.7|7543.6|138
1634187000000|2021-10-14 04:50:00|7567.5|7552.5|7564.6|7549.6|7570|7552.8|7564.2|7544.8|105
1634187300000|2021-10-14 04:55:00|7564.7|7549.7|7564|7549|7566.8|7551.8|7563.8|7548.8|117
1634187600000|2021-10-14 05:00:00|7563.9|7548.9|7560.8|7545.8|7567|7548.9|7558.7|7541|192
1634187900000|2021-10-14 05:05:00|7560.7|7545.7|7561|7546|7562.1|7547.1|7560.2|7545.2|86
1634188200000|2021-10-14 05:10:00|7560.9|7545.9|7561.4|7546.4|7568.4|7548.4|7560.7|7541.5|110
1634188500000|2021-10-14 05:15:00|7561.5|7546.5|7563.7|7548.7|7569.4|7549|7561.5|7541.9|114
1634188800000|2021-10-14 05:20:00|7563.2|7548.2|7571.7|7546.7|7575.5|7553.4|7563.2|7545.2|170
1634189100000|2021-10-14 05:25:00|7571.8|7546.8|7568.3|7553.3|7573.2|7553.7|7566.1|7546.6|108
1634189400000|2021-10-14 05:30:00|7568.4|7553.4|7566.7|7551.7|7574.9|7555.1|7566.5|7549.8|111
1634189700000|2021-10-14 05:35:00|7566.6|7551.6|7567.7|7552.7|7571.1|7552.7|7565.7|7545.9|51
1634190000000|2021-10-14 05:40:00|7567.6|7552.6|7570|7555|7570.1|7555.1|7567.6|7552.6|55
1634190300000|2021-10-14 05:45:00|7569.9|7554.9|7566.8|7551.8|7569.9|7554.9|7566.4|7551.4|91
1634190600000|2021-10-14 05:50:00|7566.7|7551.7|7568.5|7553.5|7569.2|7554.2|7566.7|7551.7|94
1634190900000|2021-10-14 05:55:00|7568.7|7553.7|7574.3|7549.3|7575.6|7556|7568.7|7549.3|184
1634191200000|2021-10-14 06:00:00|7574.2|7549.2|7568.8|7553.8|7574.3|7555.1|7568.7|7549.2|71
1634191500000|2021-10-14 06:05:00|7568.9|7553.9|7567.4|7552.4|7568.9|7553.9|7566.6|7551.6|75
1634191800000|2021-10-14 06:10:00|7567.5|7552.5|7565|7550|7568.3|7553.3|7564.5|7549.5|39
1634192100000|2021-10-14 06:15:00|7564.9|7549.9|7563.7|7548.7|7564.9|7549.9|7561.8|7546.8|140
1634192400000|2021-10-14 06:20:00|7563.5|7548.5|7566.1|7551.1|7566.1|7551.1|7562.8|7547.8|119
1634192700000|2021-10-14 06:25:00|7566.2|7551.2|7566|7551|7566.7|7551.7|7565|7550|75
1634193000000|2021-10-14 06:30:00|7565.9|7550.9|7564.9|7549.9|7571.2|7551.7|7564.9|7544.9|92
1634193300000|2021-10-14 06:35:00|7565|7550|7563.7|7548.7|7565.4|7550.4|7563.6|7548.6|62
1634193600000|2021-10-14 06:40:00|7563.8|7548.8|7563.4|7548.4|7564.1|7549.1|7562.8|7547.8|33
1634193900000|2021-10-14 06:45:00|7563.9|7548.9|7564.4|7549.4|7564.4|7549.4|7563.8|7548.8|46
1634194200000|2021-10-14 06:50:00|7564.5|7549.5|7564.4|7549.4|7565.1|7550.1|7563.9|7548.9|59
1634194500000|2021-10-14 06:55:00|7564.3|7549.3|7564.6|7549.6|7566|7551|7564.1|7549.1|49
1634194800000|2021-10-14 07:00:00|7564.5|7549.5|7560.6|7545.6|7564.6|7549.6|7560.1|7545.1|90
1634195100000|2021-10-14 07:05:00|7560.8|7545.8|7557.5|7542.5|7561.1|7546.1|7557.1|7542.1|62
1634195400000|2021-10-14 07:10:00|7557.3|7542.3|7555.6|7540.6|7561.4|7542.8|7554.9|7534.8|147
1634195700000|2021-10-14 07:15:00|7555.7|7540.7|7555.1|7540.1|7556.3|7541.3|7553.5|7538.5|112
1634196000000|2021-10-14 07:20:00|7555.2|7540.2|7557.7|7542.7|7558.3|7543.3|7555.2|7540.2|108
1634196300000|2021-10-14 07:25:00|7557.6|7542.6|7558.3|7543.3|7560.3|7545.3|7556.6|7541.6|118
1634196600000|2021-10-14 07:30:00|7558.2|7543.2|7561.1|7546.1|7563.5|7546.1|7556.6|7537.9|131
1634196900000|2021-10-14 07:35:00|7561.5|7546.5|7558.8|7543.8|7561.8|7546.8|7558.2|7543.2|119
1634197200000|2021-10-14 07:40:00|7558.9|7543.9|7565.4|7540.4|7566|7546.8|7558.9|7538.8|133
1634197500000|2021-10-14 07:45:00|7560.3|7545.3|7560.1|7545.1|7565.4|7545.8|7559.1|7540|92
1634197800000|2021-10-14 07:50:00|7560.2|7545.2|7561.2|7546.2|7561.3|7546.3|7559.2|7544.2|74
1634198100000|2021-10-14 07:55:00|7561.3|7546.3|7562|7547|7568.2|7548.6|7561.1|7541.9|163
1634198400000|2021-10-14 08:00:00|7562.1|7547.1|7560.3|7545.3|7562.1|7547.1|7559.8|7544.8|116
1634198700000|2021-10-14 08:05:00|7560.1|7545.1|7561.9|7546.9|7566.6|7547.2|7560|7541.6|91
1634199000000|2021-10-14 08:10:00|7561.8|7546.8|7560.3|7545.3|7566.4|7546.9|7559.2|7540|108
1634199300000|2021-10-14 08:15:00|7559.9|7544.9|7559.3|7544.3|7560|7545|7559|7544|92
1634199600000|2021-10-14 08:20:00|7559.4|7544.4|7559.3|7544.3|7565|7546.3|7557.4|7539.8|107
1634199900000|2021-10-14 08:25:00|7559.7|7544.7|7560.4|7545.4|7560.7|7545.7|7559.5|7544.5|59
1634200200000|2021-10-14 08:30:00|7560.3|7545.3|7560.3|7545.3|7561.4|7546.4|7559.9|7544.9|94
1634200500000|2021-10-14 08:35:00|7560.4|7545.4|7563.4|7548.4|7563.6|7548.6|7560.4|7545.4|88
1634200800000|2021-10-14 08:40:00|7563.5|7548.5|7565.1|7550.1|7565.2|7550.2|7562|7547|102
1634201100000|2021-10-14 08:45:00|7564.9|7549.9|7563.2|7548.2|7564.9|7549.9|7563|7548|93
1634201400000|2021-10-14 08:50:00|7563.1|7548.1|7563.5|7548.5|7563.8|7548.8|7562.3|7547.3|42
1634201700000|2021-10-14 08:55:00|7563.6|7548.6|7563.2|7548.2|7563.6|7548.6|7562.9|7547.9|41
1634202000000|2021-10-14 09:00:00|7563.1|7548.1|7563|7548|7563.1|7548.1|7562.2|7547.2|24
1634202300000|2021-10-14 09:05:00|7562.9|7547.9|7566.6|7541.6|7567.7|7547.9|7561.8|7541.2|56
1634202600000|2021-10-14 09:10:00|7561.2|7546.2|7567.8|7542.8|7567.8|7547.6|7560.8|7541.1|64
1634202900000|2021-10-14 09:15:00|7562.6|7547.6|7561.4|7546.4|7563|7548|7560.6|7545.6|59
1634203200000|2021-10-14 09:20:00|7561.3|7546.3|7560.4|7545.4|7561.4|7546.4|7559.4|7544.4|62
1634203500000|2021-10-14 09:25:00|7560.3|7545.3|7560.9|7545.9|7561.2|7546.2|7560.1|7545.1|60
1634203800000|2021-10-14 09:30:00|7561|7546|7561.5|7546.5|7562.7|7547.7|7561|7546|58
1634204100000|2021-10-14 09:35:00|7561.4|7546.4|7561.3|7546.3|7561.5|7546.5|7560.6|7545.6|38
1634204400000|2021-10-14 09:40:00|7561.4|7546.4|7560.6|7545.6|7562.1|7547.1|7560.6|7545.6|31
1634204700000|2021-10-14 09:45:00|7560.7|7545.7|7560.2|7545.2|7561.5|7546.5|7559.5|7544.5|58
1634205000000|2021-10-14 09:50:00|7560.1|7545.1|7559.8|7544.8|7561|7546|7559.7|7544.7|70
1634205300000|2021-10-14 09:55:00|7559.9|7544.9|7559.8|7544.8|7565|7545.1|7558.6|7539.8|60
1634205600000|2021-10-14 10:00:00|7559.7|7544.7|7558.3|7543.3|7559.9|7544.9|7558.3|7543.3|24
1634205900000|2021-10-14 10:05:00|7558.4|7543.4|7562.7|7537.7|7562.7|7544|7556.7|7536.8|42
1634206200000|2021-10-14 10:10:00|7557.6|7542.6|7560.8|7535.8|7562.4|7542.6|7555.8|7535.6|65
1634206500000|2021-10-14 10:15:00|7560.6|7535.6|7562.2|7537.2|7562.2|7542.2|7554.2|7535|52
1634206800000|2021-10-14 10:20:00|7562.4|7537.4|7557.4|7542.4|7562.8|7542.8|7556.9|7537.2|55
1634207100000|2021-10-14 10:25:00|7557.6|7542.6|7565.2|7540.2|7565.2|7545|7557.6|7537.4|57
1634207400000|2021-10-14 10:30:00|7565.4|7540.4|7563|7548|7566.4|7548|7559.8|7540.2|113
1634207700000|2021-10-14 10:35:00|7562.8|7547.8|7562.7|7547.7|7562.8|7547.8|7562.6|7547.6|4
1634208000000|2021-10-14 10:40:00|7562.6|7547.6|7562.7|7547.7|7562.7|7547.7|7562.5|7547.5|16
1634208300000|2021-10-14 10:45:00|7562.6|7547.6|7561.9|7546.9|7562.7|7547.7|7561.8|7546.8|11
1634208600000|2021-10-14 10:50:00|7562|7547|7562|7547|7562.2|7547.2|7561.8|7546.8|14
1634208900000|2021-10-14 10:55:00|7562.4|7547.4|7563.3|7548.3|7563.6|7548.6|7562|7547|32
1634209200000|2021-10-14 11:00:00|7563.4|7548.4|7563.9|7548.9|7564.1|7549.1|7562.6|7547.6|66
1634209500000|2021-10-14 11:05:00|7564.1|7549.1|7567.4|7542.4|7567.6|7549.1|7562.3|7542.3|69
1634209800000|2021-10-14 11:10:00|7567.3|7542.3|7561.2|7546.2|7567.4|7547.2|7560.9|7540.6|36
1634210100000|2021-10-14 11:15:00|7561.1|7546.1|7560.8|7545.8|7561.4|7546.4|7560.7|7545.7|43
1634210400000|2021-10-14 11:20:00|7560.7|7545.7|7565.8|7540.8|7565.8|7545.8|7560.6|7540.6|15
1634210700000|2021-10-14 11:25:00|7560.6|7545.6|7560.5|7545.5|7564.9|7545.9|7559.8|7539.7|53
1634211000000|2021-10-14 11:30:00|7560.7|7545.7|7560.6|7545.6|7565.4|7545.7|7559.9|7540.4|14
1634211600000|2021-10-14 11:40:00|7560.8|7545.8|7560.6|7545.6|7560.8|7545.8|7560.6|7545.6|2
1634211900000|2021-10-14 11:45:00|7560.7|7545.7|7565.8|7540.8|7565.8|7545.8|7560.7|7540.8|4
1634212200000|2021-10-14 11:50:00|7560.4|7545.4|7561.3|7546.3|7565.8|7546.4|7560.2|7540.5|21
1634212800000|2021-10-14 12:00:00|7561.4|7546.4|7561.2|7546.2|7568.2|7548.2|7561.2|7542.9|39
1634213100000|2021-10-14 12:05:00|7561.4|7546.4|7561.4|7546.4|7561.5|7546.5|7561.2|7546.2|11
1634213400000|2021-10-14 12:10:00|7561.5|7546.5|7561.6|7546.6|7566.5|7546.8|7561.4|7541.4|9
1634213700000|2021-10-14 12:15:00|7561.8|7546.8|7563|7548|7563.2|7548.2|7561.5|7546.5|69
1634214000000|2021-10-14 12:20:00|7562.8|7547.8|7562.3|7547.3|7562.8|7547.8|7561.6|7546.6|42
1634214300000|2021-10-14 12:25:00|7561.9|7546.9|7561.9|7546.9|7562.3|7547.3|7561.7|7546.7|56
1634214600000|2021-10-14 12:30:00|7562.1|7547.1|7561.7|7546.7|7562.2|7547.2|7561|7546|37
1634214900000|2021-10-14 12:35:00|7561.8|7546.8|7562.3|7547.3|7562.3|7547.3|7561.7|7546.7|8
1634215200000|2021-10-14 12:40:00|7562.2|7547.2|7560.9|7545.9|7562.3|7547.3|7560.9|7545.9|44
1634215500000|2021-10-14 12:45:00|7560.8|7545.8|7557.2|7542.2|7561.1|7546.1|7557|7542|54
1634215800000|2021-10-14 12:50:00|7557.3|7542.3|7561.9|7536.9|7562|7542.9|7555.6|7536.6|98
1634216100000|2021-10-14 12:55:00|7561.8|7536.8|7557|7532|7562|7541.8|7551.8|7531.8|86
1634216400000|2021-10-14 13:00:00|7557.1|7532.1|7552.1|7537.1|7557.9|7539.6|7551|7531.6|140
1634216700000|2021-10-14 13:05:00|7552|7537|7558.5|7533.5|7558.5|7540|7551.8|7533.5|106
1634217000000|2021-10-14 13:10:00|7558.4|7533.4|7552.1|7537.1|7558.6|7538.2|7550.5|7533|68
1634217300000|2021-10-14 13:15:00|7552.2|7537.2|7557.7|7532.7|7557.8|7537.3|7552.1|7532.1|43
1634217600000|2021-10-14 13:20:00|7557.5|7532.5|7553.7|7538.7|7558.2|7538.7|7552.8|7532.4|25
1634217900000|2021-10-14 13:25:00|7553.8|7538.8|7551.8|7536.8|7559|7540.6|7551.8|7534|60
1634218200000|2021-10-14 13:30:00|7551.7|7536.7|7553.2|7538.2|7554.5|7539.5|7550.3|7535.3|127
1634218500000|2021-10-14 13:35:00|7557.9|7532.9|7552.6|7537.6|7557.9|7538.1|7551.1|7532.9|77
1634218800000|2021-10-14 13:40:00|7552.7|7537.7|7557.2|7542.2|7557.6|7542.6|7552.6|7537.6|72
1634219100000|2021-10-14 13:45:00|7557.1|7542.1|7559.5|7534.5|7560|7542.1|7554.3|7534.5|121
1634219400000|2021-10-14 13:50:00|7559.6|7534.6|7553.8|7538.8|7560.5|7540.1|7553.5|7534.5|45
1634219700000|2021-10-14 13:55:00|7553.7|7538.7|7553.3|7538.3|7553.7|7538.7|7553|7538|44
1634220000000|2021-10-14 14:00:00|7553.2|7538.2|7554.2|7539.2|7554.5|7539.5|7553.2|7538.2|19
1634220300000|2021-10-14 14:05:00|7554.3|7539.3|7552.7|7537.7|7554.3|7539.3|7552.3|7537.3|65
1634220600000|2021-10-14 14:10:00|7552.6|7537.6|7552.8|7537.8|7552.8|7537.8|7552|7537|39
1634220900000|2021-10-14 14:15:00|7552.7|7537.7|7553|7538|7553.3|7538.3|7552.7|7537.7|36
1634221200000|2021-10-14 14:20:00|7552.9|7537.9|7551.6|7536.6|7553|7538|7551.4|7536.4|42
1634221500000|2021-10-14 14:25:00|7551.5|7536.5|7552.2|7537.2|7552.4|7537.4|7551.5|7536.5|52
1634221800000|2021-10-14 14:30:00|7552.1|7537.1|7552.6|7537.6|7553|7538|7552|7537|51
1634222100000|2021-10-14 14:35:00|7552.5|7537.5|7553|7538|7553.8|7538.8|7552.4|7537.4|26
1634222400000|2021-10-14 14:40:00|7553.1|7538.1|7555.5|7540.5|7555.5|7540.5|7553.1|7538.1|24
1634222700000|2021-10-14 14:45:00|7555.6|7540.6|7557.2|7542.2|7559.4|7542.6|7554.2|7534.3|100
1634223000000|2021-10-14 14:50:00|7556.8|7541.8|7557.5|7542.5|7558.3|7543.3|7556.8|7541.8|94
1634223300000|2021-10-14 14:55:00|7557.4|7542.4|7555.8|7540.8|7557.4|7542.4|7555.7|7540.7|46
1634223600000|2021-10-14 15:00:00|7555.7|7540.7|7557.3|7542.3|7562.2|7542.8|7555.7|7537.1|72
1634223900000|2021-10-14 15:05:00|7557|7542|7553.6|7538.6|7557.5|7542.5|7553.4|7538.4|49
1634224200000|2021-10-14 15:10:00|7553.7|7538.7|7553.5|7538.5|7555.4|7540.4|7552.4|7537.4|38
1634224500000|2021-10-14 15:15:00|7553.6|7538.6|7553.5|7538.5|7555.1|7540.1|7552.4|7537.4|84
1634224800000|2021-10-14 15:20:00|7553.4|7538.4|7558.4|7533.4|7558.9|7538.6|7552.4|7533.3|49
1634225100000|2021-10-14 15:25:00|7558.5|7533.5|7545.1|7530.1|7559|7538.8|7545.1|7530.1|84
1634225400000|2021-10-14 15:30:00|7544.7|7529.7|7546.2|7531.2|7547.8|7532.8|7544.7|7529.7|28
1634225700000|2021-10-14 15:35:00|7546.3|7531.3|7544.8|7529.8|7548.7|7531.4|7542.9|7523.5|55
1634226000000|2021-10-14 15:40:00|7544.7|7529.7|7537.1|7522.1|7544.7|7529.7|7537.1|7522.1|64
1634226300000|2021-10-14 15:45:00|7537.2|7522.2|7536.5|7521.5|7537.8|7522.8|7533.7|7518.7|88
1634226600000|2021-10-14 15:50:00|7536.6|7521.6|7541.7|7516.7|7542.2|7523.2|7536.6|7516.7|53
1634226900000|2021-10-14 15:55:00|7541.6|7516.6|7534.3|7519.3|7541.6|7522|7534.3|7516|82
1634227200000|2021-10-14 16:00:00|7534.4|7519.4|7534.2|7519.2|7534.8|7519.8|7534.1|7519.1|30
1634227500000|2021-10-14 16:05:00|7534.3|7519.3|7535.8|7520.8|7535.8|7520.8|7534.2|7519.2|20
1634227800000|2021-10-14 16:10:00|7535.7|7520.7|7534.5|7519.5|7535.8|7520.8|7534.3|7519.3|29
1634228100000|2021-10-14 16:15:00|7534.6|7519.6|7533.5|7518.5|7534.6|7519.6|7533.1|7518.1|26
1634228400000|2021-10-14 16:20:00|7533.3|7518.3|7533.7|7518.7|7534|7519|7533.1|7518.1|75
1634228700000|2021-10-14 16:25:00|7533.6|7518.6|7533.5|7518.5|7533.9|7518.9|7531.8|7516.8|83
1634229000000|2021-10-14 16:30:00|7533.6|7518.6|7534.3|7519.3|7534.4|7519.4|7532.4|7517.4|23
1634229300000|2021-10-14 16:35:00|7534.2|7519.2|7535.5|7520.5|7535.6|7520.6|7533.6|7518.6|30
1634229600000|2021-10-14 16:40:00|7535.6|7520.6|7536.6|7521.6|7536.8|7521.8|7535.5|7520.5|71
1634229900000|2021-10-14 16:45:00|7536.5|7521.5|7537|7522|7537.1|7522.1|7536.3|7521.3|27
1634230200000|2021-10-14 16:50:00|7537.1|7522.1|7537.1|7522.1|7537.4|7522.4|7536.8|7521.8|27
1634230500000|2021-10-14 16:55:00|7537.2|7522.2|7536.7|7521.7|7537.2|7522.2|7536.6|7521.6|10
1634230800000|2021-10-14 17:00:00|7536.8|7521.8|7535.3|7520.3|7540.2|7522.1|7535.1|7515.1|25
1634231100000|2021-10-14 17:05:00|7535.2|7520.2|7537.2|7522.2|7537.2|7522.2|7535.2|7520.2|30
1634231400000|2021-10-14 17:10:00|7537.1|7522.1|7542.5|7517.5|7542.7|7522.7|7537.1|7517.3|75
1634231700000|2021-10-14 17:15:00|7542.4|7517.4|7543|7518|7543|7518|7542.3|7517.3|62
1634232000000|2021-10-14 17:20:00|7542.9|7517.9|7542.9|7517.9|7543.2|7518.2|7542.9|7517.9|27
1634232300000|2021-10-14 17:25:00|7543|7518|7542.9|7517.9|7543|7518|7542.5|7517.5|51
1634232600000|2021-10-14 17:30:00|7542.8|7517.8|7542.4|7517.4|7542.9|7517.9|7542.3|7517.3|28
1634232900000|2021-10-14 17:35:00|7542.5|7517.5|7542.4|7517.4|7542.7|7517.7|7542.3|7517.3|20
1634233200000|2021-10-14 17:40:00|7542.3|7517.3|7537.1|7522.1|7542.4|7522.3|7536.4|7517.1|51
1634233500000|2021-10-14 17:45:00|7537.2|7522.2|7537.1|7522.1|7537.2|7522.2|7536.1|7521.1|19
1634233800000|2021-10-14 17:50:00|7537|7522|7537.4|7522.4|7537.7|7522.7|7537|7522|20
1634234100000|2021-10-14 17:55:00|7537.5|7522.5|7537.1|7522.1|7542.4|7522.5|7536.9|7517.1|16
1634234400000|2021-10-14 18:00:00|7537|7522|7536.8|7521.8|7537.2|7522.2|7536.8|7521.8|9
1634234700000|2021-10-14 18:05:00|7537.2|7522.2|7543.3|7518.3|7543.3|7523.3|7537.2|7518.3|12
1634235000000|2021-10-14 18:10:00|7543.2|7518.2|7543.2|7518.2|7543.3|7518.3|7543.1|7518.1|5
1634235300000|2021-10-14 18:15:00|7543.1|7518.1|7543.1|7518.1|7543.2|7518.2|7543.1|7518.1|7
1634235600000|2021-10-14 18:20:00|7543.2|7518.2|7543|7518|7543.2|7518.2|7543|7518|7
1634235900000|2021-10-14 18:25:00|7543.1|7518.1|7543|7518|7543.1|7518.1|7543|7518|44
1634236200000|2021-10-14 18:30:00|7543.1|7518.1|7541.9|7516.9|7543.1|7518.1|7540.9|7515.9|46
1634236500000|2021-10-14 18:35:00|7541.8|7516.8|7541.7|7516.7|7541.8|7516.8|7541.6|7516.6|4
1634236800000|2021-10-14 18:40:00|7541.8|7516.8|7542.6|7517.6|7543|7518|7541.6|7516.6|25
1634237100000|2021-10-14 18:45:00|7542.7|7517.7|7542.9|7517.9|7543|7518|7542.6|7517.6|9
1634237400000|2021-10-14 18:50:00|7543|7518|7542.4|7517.4|7543.1|7518.1|7542.3|7517.3|47
1634237700000|2021-10-14 18:55:00|7542|7517|7542.6|7517.6|7542.7|7522.7|7536.4|7516|39
1634238000000|2021-10-14 19:00:00|7542.5|7517.5|7541.8|7516.8|7542.5|7517.5|7541.7|7516.7|5
1634238300000|2021-10-14 19:05:00|7541.9|7516.9|7542|7517|7542.1|7517.1|7541.8|7516.8|12
1634238600000|2021-10-14 19:10:00|7542.1|7517.1|7541.8|7516.8|7542.1|7522|7536.4|7516.3|15
1634238900000|2021-10-14 19:15:00|7541.9|7516.9|7539.5|7514.5|7541.9|7520.9|7534.8|7514.5|33
1634239200000|2021-10-14 19:20:00|7538|7513|7533.3|7518.3|7540.6|7518.6|7533.1|7512.4|50
1634239500000|2021-10-14 19:25:00|7533.2|7518.2|7533.5|7518.5|7535.1|7520.1|7533.2|7518.2|30
1634239800000|2021-10-14 19:30:00|7533.8|7518.8|7539.9|7514.9|7540.1|7519.7|7533.7|7514.7|72
1634240100000|2021-10-14 19:35:00|7539.8|7514.8|7540.2|7515.2|7540.2|7515.2|7539.8|7514.8|16
1634240400000|2021-10-14 19:40:00|7540.3|7515.3|7539.3|7514.3|7540.7|7519.8|7534.4|7514.3|15
1634240700000|2021-10-14 19:45:00|7538.9|7513.9|7539.1|7514.1|7539.6|7514.6|7538.6|7513.6|7
1634241000000|2021-10-14 19:50:00|7537.9|7512.9|7539.7|7514.7|7539.7|7519.3|7533|7512.9|36
1634241300000|2021-10-14 19:55:00|7539.8|7514.8|7540.5|7515.5|7542|7520.7|7535.7|7514.8|27
1634261400000|2021-10-15 01:30:00|7538.5|7513.5|7538.5|7513.5|7538.5|7513.5|7537.6|7512.6|3
1634262000000|2021-10-15 01:40:00|7538.3|7513.3|7538.4|7513.4|7538.4|7513.4|7538.3|7513.3|2
1634262300000|2021-10-15 01:45:00|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|1
1634263200000|2021-10-15 02:00:00|7541|7516|7540.7|7515.7|7541.1|7516.1|7540.7|7515.7|14
1634263500000|2021-10-15 02:05:00|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|1
1634263800000|2021-10-15 02:10:00|7542|7517|7540.9|7515.9|7542.1|7517.1|7538.6|7513.6|18
1634264400000|2021-10-15 02:20:00|7540.4|7515.4|7541|7516|7541|7516|7540.4|7515.4|7
1634265600000|2021-10-15 02:40:00|7539.9|7514.9|7539.9|7514.9|7539.9|7514.9|7539.9|7514.9|1
1634265900000|2021-10-15 02:45:00|7540.1|7515.1|7540.1|7515.1|7540.1|7515.1|7539.9|7514.9|7
1634266500000|2021-10-15 02:55:00|7539.9|7514.9|7539.7|7514.7|7539.9|7514.9|7539.7|7514.7|3
1634266800000|2021-10-15 03:00:00|7539.8|7514.8|7538.9|7513.9|7539.8|7514.8|7536.6|7511.6|53
1634267100000|2021-10-15 03:05:00|7539.2|7514.2|7539|7514|7539.3|7514.3|7539|7514|36
1634267400000|2021-10-15 03:10:00|7538.7|7513.7|7538.8|7513.8|7539.5|7514.5|7537|7512|43
1634267700000|2021-10-15 03:15:00|7538.7|7513.7|7538.8|7513.8|7539|7514|7538.3|7513.3|42
1634268000000|2021-10-15 03:20:00|7538.9|7513.9|7538.8|7513.8|7538.9|7513.9|7538.6|7513.6|10
1634268300000|2021-10-15 03:25:00|7538.9|7513.9|7538.1|7513.1|7539|7514|7537.7|7512.7|31
1634268600000|2021-10-15 03:30:00|7537.7|7512.7|7537.8|7512.8|7541.2|7516.2|7535.9|7510.9|69
1634268900000|2021-10-15 03:35:00|7538.2|7513.2|7536.2|7511.2|7538.4|7513.4|7536.2|7511.2|42
1634269200000|2021-10-15 03:40:00|7535.9|7510.9|7537.5|7512.5|7537.8|7512.8|7535.9|7510.9|31
1634269500000|2021-10-15 03:45:00|7537.4|7512.4|7537.9|7512.9|7538|7513|7537.3|7512.3|24
1634269800000|2021-10-15 03:50:00|7537.8|7512.8|7537.7|7512.7|7537.9|7512.9|7537.6|7512.6|27
1634270100000|2021-10-15 03:55:00|7537.6|7512.6|7537.8|7512.8|7537.9|7512.9|7537.6|7512.6|8
1634270400000|2021-10-15 04:00:00|7537.7|7512.7|7537.8|7512.8|7537.8|7512.8|7537.6|7512.6|6
1634270700000|2021-10-15 04:05:00|7537.9|7512.9|7537.9|7512.9|7538|7513|7537.8|7512.8|45
1634271000000|2021-10-15 04:10:00|7537.8|7512.8|7538.1|7513.1|7538.2|7513.2|7537.8|7512.8|56
1634271300000|2021-10-15 04:15:00|7538|7513|7538.1|7513.1|7538.2|7513.2|7538|7513|26
1634271600000|2021-10-15 04:20:00|7538.2|7513.2|7537.6|7512.6|7538.2|7513.2|7537.5|7512.5|45
1634271900000|2021-10-15 04:25:00|7537.7|7512.7|7537.7|7512.7|7538|7513|7537.5|7512.5|26
1634272200000|2021-10-15 04:30:00|7537.6|7512.6|7537.6|7512.6|7537.9|7512.9|7537.5|7512.5|35
1634272500000|2021-10-15 04:35:00|7537.7|7512.7|7537.8|7512.8|7538.1|7513.1|7537.4|7512.4|20
1634272800000|2021-10-15 04:40:00|7537.7|7512.7|7537.8|7512.8|7537.9|7512.9|7537.6|7512.6|95
1634273100000|2021-10-15 04:45:00|7537.7|7512.7|7536.6|7511.6|7537.8|7512.8|7536.5|7511.5|21
1634273400000|2021-10-15 04:50:00|7536.7|7511.7|7538.7|7513.7|7538.7|7513.7|7536.7|7511.7|23
1634273700000|2021-10-15 04:55:00|7538.6|7513.6|7538.7|7513.7|7539.3|7514.3|7538.5|7513.5|23
1634274000000|2021-10-15 05:00:00|7538.6|7513.6|7533.6|7518.6|7538.9|7519.2|7533.3|7512.1|60
1634274300000|2021-10-15 05:05:00|7533.9|7518.9|7535.8|7520.8|7540|7520.8|7533.9|7514.6|63
1634274600000|2021-10-15 05:10:00|7535.7|7520.7|7535.4|7520.4|7536.3|7521.3|7535.3|7520.3|21
1634274900000|2021-10-15 05:15:00|7536.1|7521.1|7533.5|7518.5|7540.9|7521.1|7533.4|7513.8|46
1634275200000|2021-10-15 05:20:00|7533.6|7518.6|7540.1|7515.1|7541|7520|7533.6|7514.4|45
1634275500000|2021-10-15 05:25:00|7540.4|7515.4|7540.1|7515.1|7540.6|7515.6|7539.8|7514.8|26
1634275800000|2021-10-15 05:30:00|7540|7515|7540.4|7515.4|7540.6|7515.6|7540|7515|31
1634276100000|2021-10-15 05:35:00|7540.5|7515.5|7534.6|7519.6|7540.5|7519.6|7534.6|7514.9|37
1634276400000|2021-10-15 05:40:00|7534.3|7519.3|7539.9|7514.9|7540|7519.3|7534.3|7514.5|13
1634276700000|2021-10-15 05:45:00|7534.6|7519.6|7536.3|7521.3|7540.2|7521.6|7534.5|7514.5|31
1634277000000|2021-10-15 05:50:00|7536.2|7521.2|7540.3|7515.3|7541.7|7521.4|7534.8|7515.3|56
1634277300000|2021-10-15 05:55:00|7540.2|7515.2|7540.5|7515.5|7540.5|7515.5|7539.8|7514.8|21
1634277600000|2021-10-15 06:00:00|7540.4|7515.4|7540.7|7515.7|7540.7|7515.7|7539.3|7514.3|44
1634277900000|2021-10-15 06:05:00|7540.6|7515.6|7539.9|7514.9|7541.4|7522.2|7535|7514.9|84
1634278200000|2021-10-15 06:10:00|7540|7515|7538.6|7513.6|7540.1|7518.7|7533.1|7513|71
1634278500000|2021-10-15 06:15:00|7538.7|7513.7|7539.2|7514.2|7539.2|7514.2|7538.2|7513.2|72
1634278800000|2021-10-15 06:20:00|7539.3|7514.3|7541.5|7516.5|7541.8|7520.3|7535.2|7514.3|27
1634279100000|2021-10-15 06:25:00|7541.4|7516.4|7540.8|7515.8|7541.5|7516.5|7540.6|7515.6|62
1634279400000|2021-10-15 06:30:00|7540.9|7515.9|7541.2|7516.2|7541.7|7521.4|7535.3|7515.5|109
1634279700000|2021-10-15 06:35:00|7541.4|7516.4|7540.5|7515.5|7541.4|7520.4|7535.3|7515.4|49
1634280000000|2021-10-15 06:40:00|7540.6|7515.6|7539.7|7514.7|7540.6|7521.2|7534.1|7513.6|68
1634280300000|2021-10-15 06:45:00|7539.6|7514.6|7538.3|7513.3|7540.2|7515.2|7538.3|7513.3|53
1634280600000|2021-10-15 06:50:00|7538.6|7513.6|7530.4|7515.4|7538.7|7518.7|7530.4|7511|80
1634280900000|2021-10-15 06:55:00|7530.5|7515.5|7528.8|7513.8|7533.6|7515.8|7528.2|7508.5|64
1634281200000|2021-10-15 07:00:00|7528.9|7513.9|7529.1|7504.1|7535.2|7515|7524.2|7504|116
1634281500000|2021-10-15 07:05:00|7529.2|7504.2|7529|7504|7531.7|7510.9|7523.3|7503.1|134
1634281800000|2021-10-15 07:10:00|7529.2|7504.2|7528.7|7503.7|7530.6|7510.7|7525.1|7503|74
1634282100000|2021-10-15 07:15:00|7528.6|7503.6|7524.8|7509.8|7528.7|7510|7522.7|7503.1|62
1634282400000|2021-10-15 07:20:00|7524.7|7509.7|7531.2|7506.2|7532.9|7512.2|7524.7|7506.2|63
1634282700000|2021-10-15 07:25:00|7531.3|7506.3|7531.8|7506.8|7532|7510.9|7524.4|7503.3|95
1634283000000|2021-10-15 07:30:00|7531.9|7506.9|7531.2|7506.2|7533.2|7508.2|7530.3|7505.3|123
1634283300000|2021-10-15 07:35:00|7531|7506|7532.4|7507.4|7532.9|7512.1|7526.3|7505.7|37
1634283600000|2021-10-15 07:40:00|7527|7512|7533.4|7508.4|7533.4|7512.3|7525.9|7505|69
1634283900000|2021-10-15 07:45:00|7533.1|7508.1|7532.6|7507.6|7536|7511|7532.6|7507.6|95
1634284200000|2021-10-15 07:50:00|7533.1|7508.1|7534.9|7509.9|7535.1|7510.1|7532.7|7507.7|77
1634284500000|2021-10-15 07:55:00|7535.3|7510.3|7537.2|7512.2|7537.8|7512.8|7534.9|7509.9|82
1634284800000|2021-10-15 08:00:00|7537|7512|7536|7511|7539.2|7519.2|7530|7510.2|61
1634285100000|2021-10-15 08:05:00|7535.8|7510.8|7538.4|7513.4|7538.5|7518|7530.4|7510.4|64
1634285400000|2021-10-15 08:10:00|7538.6|7513.6|7539.7|7514.7|7540.1|7520.1|7533.3|7513.4|79
1634285700000|2021-10-15 08:15:00|7539.6|7514.6|7532.6|7517.6|7539.9|7518.5|7532.5|7513.6|56
1634286000000|2021-10-15 08:20:00|7532.1|7517.1|7537|7512|7537.7|7517.1|7531.3|7511.2|48
1634286300000|2021-10-15 08:25:00|7537.1|7512.1|7538|7513|7538.1|7518|7532.1|7510.9|35
1634286600000|2021-10-15 08:30:00|7537.9|7512.9|7539|7514|7539|7518.4|7532.4|7512.9|26
1634286900000|2021-10-15 08:35:00|7539.3|7514.3|7540.7|7515.7|7541.2|7521.8|7536.2|7514.3|55
1634287200000|2021-10-15 08:40:00|7540.6|7515.6|7535.2|7520.2|7540.6|7520.4|7534.4|7514.4|36
1634287500000|2021-10-15 08:45:00|7535.4|7520.4|7533.3|7518.3|7540.8|7520.5|7532.8|7512.8|51
1634287800000|2021-10-15 08:50:00|7533.2|7518.2|7538.2|7513.2|7538.4|7518.2|7531.6|7511.6|41
1634288100000|2021-10-15 08:55:00|7538.4|7513.4|7534.8|7509.8|7538.4|7519.2|7529.2|7509.2|53
1634288400000|2021-10-15 09:00:00|7534.6|7509.6|7535.5|7510.5|7535.8|7515|7528.8|7508.8|35
1634288700000|2021-10-15 09:05:00|7535.2|7510.2|7536.8|7511.8|7536.8|7516.4|7531|7510.2|19
1634289000000|2021-10-15 09:10:00|7536.6|7511.6|7531|7516|7536.8|7516.4|7530.6|7510.2|47
1634289300000|2021-10-15 09:15:00|7530.7|7515.7|7530|7515|7535.4|7515.7|7529.6|7510.4|38
1634289600000|2021-10-15 09:20:00|7530.2|7515.2|7531|7516|7535.2|7516|7530|7510.2|14
1634289900000|2021-10-15 09:25:00|7535.8|7510.8|7535.8|7510.8|7536|7516.3|7530.4|7510.8|18
1634290200000|2021-10-15 09:30:00|7531|7516|7538|7513|7538|7517.8|7530.9|7512.4|29
1634290500000|2021-10-15 09:35:00|7538.3|7513.3|7535.1|7520.1|7538.4|7520.1|7533.4|7513|26
1634290800000|2021-10-15 09:40:00|7535.2|7520.2|7535.4|7520.4|7542|7522.8|7535.1|7516.8|40
1634291100000|2021-10-15 09:45:00|7535.2|7520.2|7541|7516|7542|7522.4|7535.2|7516|40
1634291400000|2021-10-15 09:50:00|7540.9|7515.9|7541.2|7516.2|7541.4|7521.2|7534.7|7515.2|30
1634291700000|2021-10-15 09:55:00|7541.4|7516.4|7536|7521|7541.5|7521.2|7536|7516.2|21
1634292000000|2021-10-15 10:00:00|7535.7|7520.7|7534.7|7519.7|7540.8|7520.7|7534.6|7515.2|21
1634292300000|2021-10-15 10:05:00|7534.8|7519.8|7534.7|7519.7|7535.6|7520.6|7534.2|7519.2|24
1634292600000|2021-10-15 10:10:00|7534.9|7519.9|7534.3|7519.3|7535.1|7520.1|7534.2|7519.2|19
1634292900000|2021-10-15 10:15:00|7534.2|7519.2|7538.2|7513.2|7538.2|7519.4|7533.1|7511.1|48
1634293200000|2021-10-15 10:20:00|7538.1|7513.1|7538.3|7513.3|7538.4|7513.4|7537.5|7512.5|35
1634293500000|2021-10-15 10:25:00|7532.1|7517.1|7535.8|7510.8|7538.3|7517.2|7530.7|7510.5|48
1634293800000|2021-10-15 10:30:00|7535.6|7510.6|7538.2|7513.2|7538.2|7518.1|7531.7|7510.2|42
1634294100000|2021-10-15 10:35:00|7538.1|7513.1|7539|7514|7539|7514|7537.9|7512.9|50
1634294400000|2021-10-15 10:40:00|7538.9|7513.9|7538.6|7513.6|7540|7515|7538.5|7513.5|28
1634294700000|2021-10-15 10:45:00|7538.5|7513.5|7532|7517|7538.5|7518.2|7531.8|7513|11
1634295000000|2021-10-15 10:50:00|7531.8|7516.8|7535.4|7510.4|7536.8|7516.8|7531.7|7510.4|14
1634295300000|2021-10-15 10:55:00|7535.2|7510.2|7535.6|7510.6|7536.7|7515.8|7530.8|7509.8|50
1634295600000|2021-10-15 11:00:00|7535.2|7510.2|7530|7515|7536.2|7515.4|7529.8|7509.4|36
1634295900000|2021-10-15 11:05:00|7529.8|7514.8|7535.3|7510.3|7535.4|7515.2|7529.8|7509.9|19
1634296200000|2021-10-15 11:10:00|7530.3|7515.3|7530.3|7515.3|7530.4|7515.4|7530.3|7515.3|3
1634296500000|2021-10-15 11:15:00|7530.4|7515.4|7534.4|7509.4|7535.2|7515.4|7529|7509.4|38
1634296800000|2021-10-15 11:20:00|7534.2|7509.2|7533.8|7508.8|7534.6|7514.6|7529.2|7508.6|41
1634297100000|2021-10-15 11:25:00|7533.6|7508.6|7531.5|7506.5|7534.4|7514|7526.8|7506.5|57
1634297400000|2021-10-15 11:30:00|7532|7507|7532.8|7507.8|7532.8|7512.4|7527|7506.8|8
1634297700000|2021-10-15 11:35:00|7533.2|7508.2|7534.8|7509.8|7534.8|7514.5|7528.3|7507.7|15
1634298000000|2021-10-15 11:40:00|7530|7515|7530|7515|7530.2|7515.2|7530|7515|3
1634298300000|2021-10-15 11:45:00|7529|7514|7531.8|7506.8|7533.8|7514|7527.1|7506.5|17
1634298600000|2021-10-15 11:50:00|7532|7507|7525|7510|7532.2|7512.2|7525|7504.8|38
1634298900000|2021-10-15 11:55:00|7525.4|7510.4|7525|7510|7525.8|7510.8|7525|7510|43
1634299200000|2021-10-15 12:00:00|7525.3|7510.3|7525.3|7510.3|7525.5|7510.5|7525.3|7510.3|13
1634299500000|2021-10-15 12:05:00|7525.7|7510.7|7528.4|7513.4|7533.4|7513.6|7525.6|7507|44
1634299800000|2021-10-15 12:10:00|7528.7|7513.7|7529.6|7514.6|7530|7515|7528.4|7513.4|21
1634300100000|2021-10-15 12:15:00|7529.8|7514.8|7537.7|7512.7|7539.2|7516.1|7529.6|7509.9|52
1634300400000|2021-10-15 12:20:00|7537.8|7512.8|7542.8|7517.8|7542.8|7521.4|7533.4|7512.8|71
1634300700000|2021-10-15 12:25:00|7542.7|7517.7|7545.7|7520.7|7545.7|7521.9|7536.4|7516.4|81
1634301000000|2021-10-15 12:30:00|7545.3|7520.3|7540.4|7515.4|7546|7525.4|7536.7|7515.4|95
1634301300000|2021-10-15 12:35:00|7540.3|7515.3|7533.5|7518.5|7541|7519.2|7533.5|7514.7|61
1634301600000|2021-10-15 12:40:00|7532.9|7517.9|7535.9|7510.9|7539.1|7519.8|7531.1|7510.1|118
1634301900000|2021-10-15 12:45:00|7536|7511|7537.8|7512.8|7538.4|7516.9|7529.8|7510.4|80
1634302200000|2021-10-15 12:50:00|7538.1|7513.1|7542.5|7517.5|7543.1|7518.1|7537.8|7512.8|97
1634302500000|2021-10-15 12:55:00|7542.4|7517.4|7541.2|7526.2|7545.8|7526.4|7538.4|7517.4|78
1634302800000|2021-10-15 13:00:00|7546.2|7521.2|7544|7519|7546.2|7521.2|7543.7|7518.7|54
1634303100000|2021-10-15 13:05:00|7544.2|7519.2|7541.9|7516.9|7544.6|7519.6|7541|7516|108
1634303400000|2021-10-15 13:10:00|7542|7517|7543.4|7518.4|7544.5|7524.4|7537.6|7516.5|67
1634303700000|2021-10-15 13:15:00|7543.2|7518.2|7541.8|7516.8|7543.5|7518.5|7541.4|7516.4|69
1634304000000|2021-10-15 13:20:00|7542|7517|7542.8|7517.8|7543|7518|7540.8|7515.8|67
1634304300000|2021-10-15 13:25:00|7543.2|7518.2|7542.3|7517.3|7544|7519|7541.8|7516.8|100
1634304600000|2021-10-15 13:30:00|7542.4|7517.4|7542.9|7517.9|7544|7522.3|7536.2|7516.4|99
1634304900000|2021-10-15 13:35:00|7543|7518|7543.5|7518.5|7543.8|7522.1|7536.8|7516|145
1634305200000|2021-10-15 13:40:00|7543.4|7518.4|7539.7|7524.7|7545.2|7524.9|7539.4|7518.1|75
1634305500000|2021-10-15 13:45:00|7539.5|7524.5|7543.1|7518.1|7543.2|7524.7|7537.4|7518.1|86
1634305800000|2021-10-15 13:50:00|7543|7518|7543.3|7518.3|7543.9|7518.9|7543|7518|68
1634306100000|2021-10-15 13:55:00|7543.4|7518.4|7543.1|7518.1|7543.5|7518.5|7542.7|7517.7|45
1634306400000|2021-10-15 14:00:00|7543|7518|7541.2|7516.2|7543|7522.3|7536.1|7516|104
1634306700000|2021-10-15 14:05:00|7541.1|7516.1|7539|7514|7542.3|7517.3|7538.4|7513.4|86
1634307000000|2021-10-15 14:10:00|7539.1|7514.1|7539.9|7514.9|7540.4|7515.4|7538.9|7513.9|101
1634307300000|2021-10-15 14:15:00|7539.7|7514.7|7542.7|7517.7|7543|7522.5|7535|7514.5|108
1634307600000|2021-10-15 14:20:00|7542.6|7517.6|7539.6|7514.6|7542.8|7519.8|7534.8|7513.9|131
1634307900000|2021-10-15 14:25:00|7539.5|7514.5|7534.7|7519.7|7540.5|7520.7|7532.8|7513.5|175
1634308200000|2021-10-15 14:30:00|7534.6|7519.6|7538.2|7513.2|7540.3|7520.7|7534.4|7513|59
1634308500000|2021-10-15 14:35:00|7538|7513|7535.2|7510.2|7538|7518|7529|7509.3|66
1634308800000|2021-10-15 14:40:00|7535.1|7510.1|7530.3|7515.3|7535.7|7515.7|7530.1|7509.7|54
1634309100000|2021-10-15 14:45:00|7530.2|7515.2|7530.3|7515.3|7535.5|7515.3|7528.6|7509.7|66
1634309400000|2021-10-15 14:50:00|7530.4|7515.4|7536.1|7511.1|7536.2|7516.5|7528.7|7511|53
1634309700000|2021-10-15 14:55:00|7536.2|7511.2|7536.1|7511.1|7537.9|7515.8|7530.7|7511|115
1634310000000|2021-10-15 15:00:00|7536.2|7511.2|7531.5|7516.5|7537.9|7517.1|7531.5|7511.1|101
1634310300000|2021-10-15 15:05:00|7531.4|7516.4|7532.6|7517.6|7532.9|7517.9|7531.4|7516.4|100
1634310600000|2021-10-15 15:10:00|7532.5|7517.5|7540.4|7515.4|7541.3|7518.1|7532.2|7512.6|91
1634310900000|2021-10-15 15:15:00|7535.4|7520.4|7536.3|7521.3|7541.7|7521.3|7535.4|7516|40
1634311200000|2021-10-15 15:20:00|7536.4|7521.4|7541.5|7516.5|7541.7|7521.4|7536.3|7515.6|54
1634311500000|2021-10-15 15:25:00|7541.4|7516.4|7541.9|7516.9|7542.7|7517.7|7541.4|7516.4|72
1634311800000|2021-10-15 15:30:00|7541.8|7516.8|7541.7|7516.7|7541.9|7516.9|7540.9|7515.9|43
1634312100000|2021-10-15 15:35:00|7541.6|7516.6|7541.4|7516.4|7541.7|7516.7|7540.4|7515.4|57
1634312400000|2021-10-15 15:40:00|7541.3|7516.3|7535.9|7520.9|7541.4|7520.9|7535.9|7515.2|33
1634312700000|2021-10-15 15:45:00|7535.8|7520.8|7540|7515|7540.6|7520.8|7535.4|7515|83
1634313000000|2021-10-15 15:50:00|7539.9|7514.9|7540|7515|7540.6|7515.6|7539.6|7514.6|59
1634313300000|2021-10-15 15:55:00|7540.2|7515.2|7533.2|7518.2|7540.4|7519.3|7532.9|7513.2|62
1634313600000|2021-10-15 16:00:00|7533.4|7518.4|7538.5|7513.5|7538.9|7519|7533.4|7513.5|33
1634313900000|2021-10-15 16:05:00|7538.6|7513.6|7538.3|7513.3|7539.1|7517.1|7532.1|7512.2|44
1634314200000|2021-10-15 16:10:00|7538.4|7513.4|7538.4|7513.4|7539|7518.7|7533.5|7513.2|23
1634314500000|2021-10-15 16:15:00|7538.3|7513.3|7538.9|7513.9|7539|7514|7538.3|7513.3|16
1634314800000|2021-10-15 16:20:00|7538.8|7513.8|7540.9|7515.9|7540.9|7519.9|7533.7|7513.8|38
1634315100000|2021-10-15 16:25:00|7535.8|7520.8|7541.6|7516.6|7541.8|7521.8|7535.8|7516.1|47
1634315400000|2021-10-15 16:30:00|7541.5|7516.5|7541.6|7516.6|7541.6|7516.6|7540.9|7515.9|25
1634315700000|2021-10-15 16:35:00|7541.7|7516.7|7542.3|7517.3|7542.8|7517.8|7541.7|7516.7|41
1634316000000|2021-10-15 16:40:00|7542.4|7517.4|7542.4|7517.4|7542.5|7517.5|7542.2|7517.2|29
1634316300000|2021-10-15 16:45:00|7542.7|7517.7|7542.2|7517.2|7542.7|7517.7|7542.2|7517.2|20
1634316600000|2021-10-15 16:50:00|7542.3|7517.3|7541.4|7516.4|7542.3|7517.3|7541.4|7516.4|20
1634316900000|2021-10-15 16:55:00|7541.6|7516.6|7542.8|7517.8|7542.8|7517.8|7541.6|7516.6|30
1634317200000|2021-10-15 17:00:00|7542.9|7517.9|7543|7518|7543.3|7518.3|7542.8|7517.8|16
1634317500000|2021-10-15 17:05:00|7542.9|7517.9|7543.1|7518.1|7543.2|7518.2|7542.9|7517.9|13
1634317800000|2021-10-15 17:10:00|7543.2|7518.2|7542.3|7517.3|7543.8|7518.8|7542.3|7517.3|19
1634318100000|2021-10-15 17:15:00|7542.2|7517.2|7542.7|7517.7|7543.1|7523.1|7537.7|7517.2|31
1634318400000|2021-10-15 17:20:00|7542.6|7517.6|7542.6|7517.6|7542.7|7521.9|7536.9|7517.4|13
1634318700000|2021-10-15 17:25:00|7542.5|7517.5|7542.4|7517.4|7542.5|7517.5|7542.2|7517.2|15
1634319000000|2021-10-15 17:30:00|7542.3|7517.3|7536.1|7521.1|7542.4|7521.7|7536.1|7516|19
1634319300000|2021-10-15 17:35:00|7536.2|7521.2|7540.4|7515.4|7541.6|7521.2|7536.1|7515.4|19
1634319600000|2021-10-15 17:40:00|7540.5|7515.5|7536|7521|7540.9|7521|7535.8|7515.3|11
1634319900000|2021-10-15 17:45:00|7535.9|7520.9|7535.9|7520.9|7535.9|7520.9|7535.5|7520.5|7
1634320200000|2021-10-15 17:50:00|7535.8|7520.8|7541.1|7516.1|7541.1|7521.2|7535.8|7516.1|8
1634320500000|2021-10-15 17:55:00|7541.2|7516.2|7541.3|7516.3|7541.5|7516.5|7541.2|7516.2|5
1634320800000|2021-10-15 18:00:00|7541.2|7516.2|7541.2|7516.2|7541.3|7516.3|7541.1|7516.1|19
1634321400000|2021-10-15 18:10:00|7541.3|7516.3|7541.1|7516.1|7541.3|7516.3|7541|7516|35
1634321700000|2021-10-15 18:15:00|7541.2|7516.2|7540.7|7515.7|7541.2|7516.2|7540|7515|28
1634322000000|2021-10-15 18:20:00|7540.6|7515.6|7541.1|7516.1|7541.2|7516.2|7540.6|7515.6|18
1634322300000|2021-10-15 18:25:00|7541|7516|7541|7516|7541.1|7516.1|7540.9|7515.9|17
1634322600000|2021-10-15 18:30:00|7541.1|7516.1|7542.2|7517.2|7542.3|7517.3|7541|7516|27
1634322900000|2021-10-15 18:35:00|7542.1|7517.1|7540.5|7515.5|7542.2|7517.2|7540.4|7515.4|46
1634323200000|2021-10-15 18:40:00|7540.4|7515.4|7540.7|7515.7|7540.8|7515.8|7540.4|7515.4|25
1634323500000|2021-10-15 18:45:00|7540.8|7515.8|7540|7515|7540.8|7515.8|7539.9|7514.9|26
1634323800000|2021-10-15 18:50:00|7539.9|7514.9|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|52
1634324100000|2021-10-15 18:55:00|7540.5|7515.5|7541.1|7516.1|7541.2|7516.2|7539.7|7514.7|50
1634324400000|2021-10-15 19:00:00|7541|7516|7541.6|7516.6|7541.6|7516.6|7540.9|7515.9|20
1634324700000|2021-10-15 19:05:00|7542.2|7517.2|7540.9|7515.9|7543.9|7518.9|7540.6|7515.6|80
1634325000000|2021-10-15 19:10:00|7541.1|7516.1|7541.6|7516.6|7542.8|7517.8|7540.8|7515.8|43
1634325300000|2021-10-15 19:15:00|7541.4|7516.4|7542.1|7517.1|7542.2|7517.2|7541.1|7516.1|67
1634325600000|2021-10-15 19:20:00|7542|7517|7540.2|7515.2|7542.8|7517.8|7539.9|7514.9|108
1634325900000|2021-10-15 19:25:00|7540.1|7515.1|7537.5|7512.5|7540.1|7519.4|7534.4|7512.1|26
1634326200000|2021-10-15 19:30:00|7537.6|7512.6|7537.7|7512.7|7537.7|7512.7|7537.6|7512.6|6
1634326500000|2021-10-15 19:35:00|7537.6|7512.6|7537.9|7512.9|7538.3|7513.3|7537.3|7512.3|21
1634326800000|2021-10-15 19:40:00|7537.5|7512.5|7536.9|7511.9|7537.5|7512.5|7536.9|7511.9|8
1634327100000|2021-10-15 19:45:00|7537|7512|7539.7|7514.7|7539.7|7514.7|7536.9|7511.9|14
1634327400000|2021-10-15 19:50:00|7539.8|7514.8|7542|7517|7542.4|7517.4|7539.5|7514.5|25
1634520600000|2021-10-18 01:30:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1634526000000|2021-10-18 03:00:00|7543.4|7518.4|7543.9|7518.9|7544.4|7519.4|7543.4|7518.4|27
1634526300000|2021-10-18 03:05:00|7544.2|7519.2|7546.5|7521.5|7546.8|7521.8|7543.6|7518.6|17
1634526600000|2021-10-18 03:10:00|7546.8|7521.8|7546.5|7521.5|7546.8|7521.8|7546.5|7521.5|2
1634527200000|2021-10-18 03:20:00|7546.6|7521.6|7546.4|7521.4|7546.6|7521.6|7546.4|7521.4|13
1634527500000|2021-10-18 03:25:00|7546.5|7521.5|7546.3|7521.3|7546.5|7521.5|7546.1|7521.1|5
1634527800000|2021-10-18 03:30:00|7546.4|7521.4|7557.3|7532.3|7557.4|7532.4|7546.2|7521.2|231
1634528100000|2021-10-18 03:35:00|7551.8|7536.8|7556|7541|7563.2|7542.9|7551.7|7535.9|106
1634528400000|2021-10-18 03:40:00|7556.1|7541.1|7561.2|7546.2|7562|7547|7555.7|7540.7|87
1634528700000|2021-10-18 03:45:00|7561.1|7546.1|7554.8|7539.8|7565.2|7546.2|7553.2|7532.7|105
1634529000000|2021-10-18 03:50:00|7554.7|7539.7|7555.5|7540.5|7555.5|7540.5|7553.4|7538.4|57
1634529300000|2021-10-18 03:55:00|7555.6|7540.6|7557.2|7542.2|7557.6|7542.6|7554.8|7539.8|76
1634529600000|2021-10-18 04:00:00|7557.1|7542.1|7555.8|7540.8|7557.6|7542.6|7555|7540|102
1634529900000|2021-10-18 04:05:00|7555.9|7540.9|7557.4|7542.4|7564|7544.9|7555.9|7538.2|86
1634530200000|2021-10-18 04:10:00|7557.3|7542.3|7556.4|7541.4|7558|7543|7556.1|7541.1|49
1634530500000|2021-10-18 04:15:00|7556.3|7541.3|7557.1|7542.1|7557.2|7542.2|7555.7|7540.7|60
1634530800000|2021-10-18 04:20:00|7557|7542|7558.4|7543.4|7558.9|7543.9|7556.1|7541.1|114
1634531100000|2021-10-18 04:25:00|7558.5|7543.5|7559.9|7544.9|7560.3|7545.3|7558.4|7543.4|109
1634531400000|2021-10-18 04:30:00|7560|7545|7562.3|7547.3|7562.6|7547.6|7559.8|7544.8|198
1634531700000|2021-10-18 04:35:00|7562.2|7547.2|7562.6|7547.6|7564.1|7549.1|7561.6|7546.6|131
1634532000000|2021-10-18 04:40:00|7562.7|7547.7|7561|7546|7563.4|7548.4|7561|7546|54
1634532300000|2021-10-18 04:45:00|7560.8|7545.8|7560|7545|7561.7|7546.7|7560|7545|66
1634532600000|2021-10-18 04:50:00|7559.9|7544.9|7562|7547|7562.1|7547.1|7559.9|7544.9|105
1634532900000|2021-10-18 04:55:00|7562.1|7547.1|7563.2|7548.2|7563.3|7548.3|7561.1|7546.1|60
1634533200000|2021-10-18 05:00:00|7563.1|7548.1|7564.7|7549.7|7564.8|7549.8|7562.2|7547.2|156
1634533500000|2021-10-18 05:05:00|7564.6|7549.6|7564.3|7549.3|7566|7551|7563.3|7548.3|126
1634533800000|2021-10-18 05:10:00|7564.4|7549.4|7564.3|7549.3|7566.7|7551.7|7564|7549|151
1634534100000|2021-10-18 05:15:00|7564.4|7549.4|7565.6|7550.6|7565.6|7550.6|7563.5|7548.5|45
1634534400000|2021-10-18 05:20:00|7565.5|7550.5|7564|7549|7565.5|7550.5|7563.7|7548.7|63
1634534700000|2021-10-18 05:25:00|7564.1|7549.1|7562.3|7547.3|7564.1|7549.1|7562|7547|69
1634535000000|2021-10-18 05:30:00|7562.2|7547.2|7562.8|7547.8|7562.8|7547.8|7561.1|7546.1|74
1634535300000|2021-10-18 05:35:00|7562.7|7547.7|7562.2|7547.2|7562.7|7547.7|7560.8|7545.8|111
1634535600000|2021-10-18 05:40:00|7562.4|7547.4|7560.9|7545.9|7562.5|7547.5|7560.9|7545.9|58
1634535900000|2021-10-18 05:45:00|7560.8|7545.8|7560.6|7545.6|7560.9|7545.9|7559.8|7544.8|75
1634536200000|2021-10-18 05:50:00|7560.5|7545.5|7562.3|7547.3|7562.8|7547.8|7560.3|7545.3|54
1634536500000|2021-10-18 05:55:00|7562.4|7547.4|7563.5|7548.5|7563.5|7548.5|7562|7547|54
1634536800000|2021-10-18 06:00:00|7563.4|7548.4|7570|7555|7571.7|7556.7|7562|7547|251
1634537100000|2021-10-18 06:05:00|7569.9|7554.9|7571.5|7556.5|7572.4|7557.4|7569.5|7554.5|143
1634537400000|2021-10-18 06:10:00|7571.6|7556.6|7569.8|7554.8|7572.2|7557.2|7568.5|7553.5|168
1634537700000|2021-10-18 06:15:00|7570|7555|7569.3|7554.3|7570.3|7555.3|7568.9|7553.9|78
1634538000000|2021-10-18 06:20:00|7569.4|7554.4|7569.9|7554.9|7570.5|7555.5|7569.3|7554.3|99
1634538300000|2021-10-18 06:25:00|7570|7555|7572.4|7557.4|7573.4|7558.4|7569.9|7554.9|110
1634538600000|2021-10-18 06:30:00|7572.5|7557.5|7570.6|7555.6|7572.5|7557.5|7570.6|7555.6|95
1634538900000|2021-10-18 06:35:00|7570.7|7555.7|7569|7554|7570.8|7555.8|7568.4|7553.4|103
1634539200000|2021-10-18 06:40:00|7569.1|7554.1|7568.3|7553.3|7569.6|7554.6|7567.3|7552.3|91
1634539500000|2021-10-18 06:45:00|7568.4|7553.4|7569.8|7554.8|7570.1|7555.1|7568.3|7553.3|54
1634539800000|2021-10-18 06:50:00|7569.7|7554.7|7568.8|7553.8|7569.9|7554.9|7568.1|7553.1|90
1634540100000|2021-10-18 06:55:00|7568.7|7553.7|7566.3|7551.3|7568.7|7553.7|7564.7|7549.7|105
1634540400000|2021-10-18 07:00:00|7566.2|7551.2|7563.6|7548.6|7566.3|7551.3|7561|7546|255
1634540700000|2021-10-18 07:05:00|7563.7|7548.7|7563|7548|7564.6|7549.6|7562.5|7547.5|188
1634541000000|2021-10-18 07:10:00|7563.1|7548.1|7562.6|7547.6|7563.1|7548.1|7560.7|7545.7|152
1634541300000|2021-10-18 07:15:00|7563.1|7548.1|7561.2|7546.2|7563.2|7548.2|7560.1|7545.1|127
1634541600000|2021-10-18 07:20:00|7561.1|7546.1|7558.8|7543.8|7561.2|7546.2|7557.7|7542.7|233
1634541900000|2021-10-18 07:25:00|7558.7|7543.7|7559.4|7544.4|7560.8|7545.8|7558.6|7543.6|137
1634542200000|2021-10-18 07:30:00|7559.7|7544.7|7559.3|7544.3|7560.3|7545.3|7559.1|7544.1|67
1634542500000|2021-10-18 07:35:00|7559.4|7544.4|7560.4|7545.4|7561.7|7546.7|7558.9|7543.9|83
1634542800000|2021-10-18 07:40:00|7560.1|7545.1|7559.4|7544.4|7562.6|7547.6|7559.1|7544.1|105
1634543100000|2021-10-18 07:45:00|7559.5|7544.5|7560.3|7545.3|7562.2|7547.2|7559.3|7544.3|143
1634543400000|2021-10-18 07:50:00|7560.2|7545.2|7560.4|7545.4|7561|7546|7560|7545|71
1634543700000|2021-10-18 07:55:00|7560.3|7545.3|7559.3|7544.3|7561.1|7546.1|7558.7|7543.7|120
1634544000000|2021-10-18 08:00:00|7559.2|7544.2|7559|7544|7560.6|7545.6|7557.9|7542.9|158
1634544300000|2021-10-18 08:05:00|7558.8|7543.8|7558.5|7543.5|7559|7544|7557.1|7542.1|102
1634544600000|2021-10-18 08:10:00|7558.6|7543.6|7560.3|7545.3|7560.5|7545.5|7557.4|7542.4|72
1634544900000|2021-10-18 08:15:00|7560.4|7545.4|7560.4|7545.4|7561.4|7546.4|7559|7544|80
1634545200000|2021-10-18 08:20:00|7560.5|7545.5|7559.9|7544.9|7562.4|7547.4|7559.5|7544.5|117
1634545500000|2021-10-18 08:25:00|7559.8|7544.8|7564.2|7549.2|7564.6|7549.6|7559.8|7544.8|111
1634545800000|2021-10-18 08:30:00|7564.3|7549.3|7563|7548|7565|7550|7562.6|7547.6|81
1634546100000|2021-10-18 08:35:00|7563.1|7548.1|7564.7|7549.7|7565|7550|7560.6|7545.6|106
1634546400000|2021-10-18 08:40:00|7564.6|7549.6|7564.9|7549.9|7566.6|7551.6|7563.8|7548.8|94
1634546700000|2021-10-18 08:45:00|7565|7550|7565.3|7550.3|7565.7|7550.7|7564.4|7549.4|49
1634547000000|2021-10-18 08:50:00|7565.7|7550.7|7566.4|7551.4|7567.2|7552.2|7565.7|7550.7|111
1634547300000|2021-10-18 08:55:00|7566.6|7551.6|7565.5|7550.5|7566.6|7551.6|7565.4|7550.4|74
1634547600000|2021-10-18 09:00:00|7565.6|7550.6|7565.5|7550.5|7566.4|7551.4|7564|7549|101
1634547900000|2021-10-18 09:05:00|7565.6|7550.6|7564.7|7549.7|7565.8|7550.8|7564.5|7549.5|76
1634548200000|2021-10-18 09:10:00|7564.8|7549.8|7565.9|7550.9|7566.1|7551.1|7564.8|7549.8|55
1634548500000|2021-10-18 09:15:00|7565.8|7550.8|7565.4|7550.4|7566|7551|7565.1|7550.1|35
1634548800000|2021-10-18 09:20:00|7565.5|7550.5|7565.3|7550.3|7566.3|7551.3|7565.3|7550.3|53
1634549100000|2021-10-18 09:25:00|7565.4|7550.4|7566.6|7551.6|7567.8|7552.8|7565.3|7550.3|53
1634549400000|2021-10-18 09:30:00|7566.5|7551.5|7565.8|7550.8|7567.1|7552.1|7565.8|7550.8|39
1634549700000|2021-10-18 09:35:00|7565.7|7550.7|7565.6|7550.6|7566.4|7551.4|7565.1|7550.1|31
1634550000000|2021-10-18 09:40:00|7566|7551|7566.9|7551.9|7568.9|7553.9|7566|7551|80
1634550300000|2021-10-18 09:45:00|7567|7552|7567.4|7552.4|7568.4|7553.4|7567|7552|46
1634550600000|2021-10-18 09:50:00|7567.3|7552.3|7566.2|7551.2|7567.6|7552.6|7566|7551|100
1634550900000|2021-10-18 09:55:00|7566.6|7551.6|7568.4|7553.4|7568.4|7553.4|7566.4|7551.4|37
1634551200000|2021-10-18 10:00:00|7568.3|7553.3|7567.8|7552.8|7568.4|7553.4|7566.4|7551.4|63
1634551500000|2021-10-18 10:05:00|7567.9|7552.9|7573|7548|7573.6|7553.9|7567.5|7548|75
1634551800000|2021-10-18 10:10:00|7573.1|7548.1|7568|7553|7573.3|7554|7567.9|7548.1|50
1634552100000|2021-10-18 10:15:00|7568.3|7553.3|7569|7554|7569|7554|7568|7553|20
1634552400000|2021-10-18 10:20:00|7568.9|7553.9|7568.3|7553.3|7569|7554|7567.7|7552.7|39
1634552700000|2021-10-18 10:25:00|7568.2|7553.2|7566.9|7551.9|7568.3|7553.3|7566.4|7551.4|22
1634553000000|2021-10-18 10:30:00|7567.1|7552.1|7566.6|7551.6|7567.3|7552.3|7566.6|7551.6|37
1634553300000|2021-10-18 10:35:00|7566.7|7551.7|7567.5|7552.5|7567.7|7552.7|7566.6|7551.6|29
1634553600000|2021-10-18 10:40:00|7567.6|7552.6|7568.8|7553.8|7569.3|7554.3|7567.1|7552.1|46
1634553900000|2021-10-18 10:45:00|7568.7|7553.7|7571.1|7556.1|7572.5|7557.5|7568.6|7553.6|92
1634554200000|2021-10-18 10:50:00|7570.8|7555.8|7570.7|7555.7|7571.7|7556.7|7569.5|7554.5|83
1634554500000|2021-10-18 10:55:00|7570.6|7555.6|7569.5|7554.5|7575.6|7556.7|7569.3|7549.5|89
1634554800000|2021-10-18 11:00:00|7569.3|7554.3|7569.8|7554.8|7571|7556|7569.3|7554.3|75
1634555100000|2021-10-18 11:05:00|7569.9|7554.9|7570|7555|7575.4|7555.4|7568.9|7549.3|64
1634555400000|2021-10-18 11:10:00|7570.1|7555.1|7569.6|7554.6|7575.8|7555.9|7569.6|7549.8|79
1634555700000|2021-10-18 11:15:00|7569.7|7554.7|7569.9|7554.9|7569.9|7554.9|7569|7554|38
1634556000000|2021-10-18 11:20:00|7570|7555|7570.5|7555.5|7575.3|7556.3|7569.1|7549.9|96
1634556300000|2021-10-18 11:25:00|7570.4|7555.4|7568.9|7553.9|7570.4|7555.4|7568.7|7553.7|42
1634556600000|2021-10-18 11:30:00|7568.8|7553.8|7567.7|7552.7|7568.8|7553.8|7567|7552|27
1634556900000|2021-10-18 11:35:00|7567.6|7552.6|7568.2|7553.2|7568.4|7553.4|7567.6|7552.6|6
1634557200000|2021-10-18 11:40:00|7568.5|7553.5|7567.4|7552.4|7568.6|7553.6|7567.4|7552.4|27
1634557500000|2021-10-18 11:45:00|7567.3|7552.3|7567.9|7552.9|7568|7553|7566.9|7551.9|12
1634557800000|2021-10-18 11:50:00|7568.1|7553.1|7567.6|7552.6|7568.2|7553.2|7566.8|7551.8|50
1634558100000|2021-10-18 11:55:00|7567.5|7552.5|7568.7|7553.7|7568.7|7553.7|7567.5|7552.5|37
1634558400000|2021-10-18 12:00:00|7568.6|7553.6|7568.3|7553.3|7574.2|7554.2|7568.3|7548.5|58
1634558700000|2021-10-18 12:05:00|7568|7553|7566.8|7551.8|7568.6|7553.6|7566.8|7551.8|39
1634559000000|2021-10-18 12:10:00|7566.9|7551.9|7566.7|7541.7|7568.3|7551.9|7565.5|7541.7|55
1634559300000|2021-10-18 12:15:00|7566.8|7541.8|7568.8|7543.8|7568.8|7549|7561.1|7541.5|72
1634559600000|2021-10-18 12:20:00|7568.7|7543.7|7562.9|7547.9|7568.7|7548.8|7561.8|7543.4|61
1634559900000|2021-10-18 12:25:00|7563|7548|7563.5|7548.5|7568.4|7549|7563|7543.3|73
1634560200000|2021-10-18 12:30:00|7563.4|7548.4|7563.5|7548.5|7564|7549|7562.4|7547.4|57
1634560500000|2021-10-18 12:35:00|7563.4|7548.4|7563.9|7548.9|7568.3|7549.8|7562.6|7543.2|131
1634560800000|2021-10-18 12:40:00|7564.1|7549.1|7563.9|7548.9|7564.1|7549.1|7563.7|7548.7|6
1634561100000|2021-10-18 12:45:00|7564|7549|7566.7|7551.7|7571.9|7552|7563.9|7545.4|70
1634561400000|2021-10-18 12:50:00|7571.9|7546.9|7568.5|7553.5|7571.9|7553.8|7566.9|7546.8|83
1634561700000|2021-10-18 12:55:00|7568.6|7553.6|7574.4|7549.4|7574.4|7556.3|7568.5|7549.3|67
1634562000000|2021-10-18 13:00:00|7574.3|7549.3|7570.5|7555.5|7574.7|7555.8|7568.4|7548.4|59
1634562300000|2021-10-18 13:05:00|7570.4|7555.4|7569|7554|7576.6|7557|7568.7|7550.3|95
1634562600000|2021-10-18 13:10:00|7569.1|7554.1|7574.5|7549.5|7574.8|7554.1|7569|7549.1|67
1634562900000|2021-10-18 13:15:00|7574.4|7549.4|7569|7554|7574.6|7554.6|7568.9|7549.4|32
1634563200000|2021-10-18 13:20:00|7568.9|7553.9|7574.2|7549.2|7575|7555.4|7568.9|7549.2|35
1634563500000|2021-10-18 13:25:00|7574.3|7549.3|7568.7|7553.7|7574.3|7554.8|7568.7|7549.2|55
1634563800000|2021-10-18 13:30:00|7568.8|7553.8|7569.4|7554.4|7569.5|7554.5|7568.2|7553.2|52
1634564100000|2021-10-18 13:35:00|7569.2|7554.2|7569.4|7554.4|7569.9|7554.9|7568.6|7553.6|112
1634564400000|2021-10-18 13:40:00|7569.2|7554.2|7566.7|7551.7|7573.3|7554.5|7566.6|7547.3|66
1634564700000|2021-10-18 13:45:00|7566.6|7551.6|7566|7551|7571.9|7552.1|7565.7|7546.3|62
1634565000000|2021-10-18 13:50:00|7565.9|7550.9|7566.6|7551.6|7571.6|7551.9|7565.9|7546.2|38
1634565300000|2021-10-18 13:55:00|7566.7|7551.7|7566.6|7551.6|7567.3|7552.3|7566.6|7551.6|25
1634565600000|2021-10-18 14:00:00|7566.5|7551.5|7568.1|7553.1|7568.2|7553.2|7566.5|7551.5|23
1634565900000|2021-10-18 14:05:00|7568.3|7553.3|7569.4|7554.4|7574.3|7554.5|7568.3|7547.8|40
1634566200000|2021-10-18 14:10:00|7568.9|7553.9|7568.3|7553.3|7573.4|7553.9|7568|7547.7|52
1634566500000|2021-10-18 14:15:00|7568.6|7553.6|7574|7549|7574.2|7554.1|7568.6|7548.6|38
1634566800000|2021-10-18 14:20:00|7574.1|7549.1|7569|7554|7574.2|7554|7568.9|7548.6|47
1634567100000|2021-10-18 14:25:00|7569.1|7554.1|7569.8|7554.8|7574.5|7554.8|7568.6|7549.5|33
1634567400000|2021-10-18 14:30:00|7569.7|7554.7|7568.4|7553.4|7574.1|7554.7|7568.1|7548.4|53
1634567700000|2021-10-18 14:35:00|7568.2|7553.2|7573.4|7548.4|7573.9|7553.6|7567.6|7547.9|63
1634568000000|2021-10-18 14:40:00|7573.5|7548.5|7568.2|7553.2|7573.5|7553.6|7567.5|7548.1|56
1634568300000|2021-10-18 14:45:00|7568.1|7553.1|7565.9|7550.9|7572.2|7553.3|7565.8|7545.5|44
1634568600000|2021-10-18 14:50:00|7570.7|7545.7|7572.4|7547.4|7572.9|7552.8|7567.5|7545.7|55
1634568900000|2021-10-18 14:55:00|7572.7|7547.7|7570.2|7545.2|7572.8|7553.2|7566.1|7544.7|60
1634569200000|2021-10-18 15:00:00|7570.3|7545.3|7565.7|7550.7|7570.9|7550.7|7565.7|7545.1|41
1634569500000|2021-10-18 15:05:00|7570.6|7545.6|7571.6|7546.6|7571.7|7546.7|7570.2|7545.2|69
1634569800000|2021-10-18 15:10:00|7571.4|7546.4|7573.1|7548.1|7573.2|7548.2|7571.3|7546.3|65
1634570100000|2021-10-18 15:15:00|7573|7548|7568|7553|7573|7553.1|7568|7548|8
1634570400000|2021-10-18 15:20:00|7568.3|7553.3|7568|7553|7568.3|7553.3|7568|7553|3
1634570700000|2021-10-18 15:25:00|7567.9|7552.9|7567.6|7552.6|7568.2|7553.2|7567.4|7552.4|19
1634571000000|2021-10-18 15:30:00|7567.5|7552.5|7571.4|7546.4|7571.9|7552.6|7566.9|7546.1|28
1634571300000|2021-10-18 15:35:00|7571.3|7546.3|7570.9|7545.9|7572.2|7547.2|7570.9|7545.9|52
1634571600000|2021-10-18 15:40:00|7571.1|7546.1|7565.3|7550.3|7571.3|7550.3|7565.2|7545.2|22
1634571900000|2021-10-18 15:45:00|7564.2|7549.2|7565.9|7550.9|7569.9|7551.2|7564.1|7544.9|40
1634572200000|2021-10-18 15:50:00|7570.8|7545.8|7565.3|7550.3|7571.4|7551|7564.8|7544.9|26
1634572500000|2021-10-18 15:55:00|7565.1|7550.1|7565.5|7550.5|7566.1|7551.1|7565.1|7550.1|19
1634572800000|2021-10-18 16:00:00|7565.3|7550.3|7564.9|7549.9|7570.4|7550.5|7564.7|7545|26
1634573100000|2021-10-18 16:05:00|7564.4|7549.4|7564.8|7549.8|7565.5|7550.5|7564|7549|13
1634573400000|2021-10-18 16:10:00|7565|7550|7571.4|7546.4|7571.8|7551.7|7565|7545.1|16
1634573700000|2021-10-18 16:15:00|7571.5|7546.5|7570.6|7545.6|7571.5|7546.5|7570.6|7545.6|19
1634574000000|2021-10-18 16:20:00|7570.7|7545.7|7567.8|7542.8|7570.7|7549.3|7562.3|7542.6|34
1634574300000|2021-10-18 16:25:00|7567.9|7542.9|7567.5|7542.5|7567.9|7542.9|7567.4|7542.4|16
1634574600000|2021-10-18 16:30:00|7567.4|7542.4|7566.8|7541.8|7567.6|7542.6|7566.8|7541.8|60
1634574900000|2021-10-18 16:35:00|7566.2|7541.2|7567.3|7542.3|7567.5|7547|7561.1|7541.2|44
1634575200000|2021-10-18 16:40:00|7567.2|7542.2|7567.8|7542.8|7569.1|7544.1|7567.2|7542.2|113
1634575500000|2021-10-18 16:45:00|7567.9|7542.9|7566.8|7541.8|7569.2|7547.1|7561.8|7541.7|69
1634575800000|2021-10-18 16:50:00|7566.9|7541.9|7567|7542|7567|7546.6|7561.5|7541.5|19
1634576100000|2021-10-18 16:55:00|7566.9|7541.9|7568.4|7543.4|7569.3|7549.2|7563.9|7541.9|31
1634576400000|2021-10-18 17:00:00|7568.1|7543.1|7567.1|7542.1|7568.2|7543.2|7566.6|7541.6|26
1634576700000|2021-10-18 17:05:00|7567|7542|7561.5|7546.5|7567.2|7546.5|7561.3|7541.4|18
1634577000000|2021-10-18 17:10:00|7561.4|7546.4|7559.9|7544.9|7561.4|7546.4|7559.9|7544.9|44
1634577300000|2021-10-18 17:15:00|7560|7545|7560.7|7545.7|7565.8|7545.8|7560|7540.8|13
1634577600000|2021-10-18 17:20:00|7565.6|7540.6|7564.7|7539.7|7565.6|7545.6|7560|7539.6|22
1634577900000|2021-10-18 17:25:00|7564.8|7539.8|7565.7|7540.7|7565.7|7540.7|7564.7|7539.7|30
1634578200000|2021-10-18 17:30:00|7565.6|7540.6|7565|7540|7565.6|7545.1|7560.1|7539.6|38
1634578500000|2021-10-18 17:35:00|7565.1|7540.1|7565.8|7540.8|7568.6|7543.6|7565.1|7540.1|57
1634578800000|2021-10-18 17:40:00|7565.9|7540.9|7565.8|7540.8|7565.9|7540.9|7565.6|7540.6|13
1634579100000|2021-10-18 17:45:00|7566|7541|7564.2|7539.2|7566.4|7546.3|7559.2|7539.2|17
1634579400000|2021-10-18 17:50:00|7564.6|7539.6|7564.5|7539.5|7564.9|7539.9|7563.7|7538.7|22
1634579700000|2021-10-18 17:55:00|7559.5|7544.5|7560.1|7545.1|7560.2|7545.2|7559.5|7544.5|21
1634580000000|2021-10-18 18:00:00|7559.8|7544.8|7559.8|7544.8|7560.2|7545.2|7559.7|7544.7|11
1634580300000|2021-10-18 18:05:00|7559.9|7544.9|7560.2|7545.2|7560.2|7545.2|7559.8|7544.8|5
1634580600000|2021-10-18 18:10:00|7560.4|7545.4|7560.2|7545.2|7560.5|7545.5|7560.2|7545.2|4
1634580900000|2021-10-18 18:15:00|7560.1|7545.1|7564.4|7539.4|7564.5|7545.1|7559.3|7539.1|15
1634581200000|2021-10-18 18:20:00|7564.3|7539.3|7564.1|7539.1|7564.3|7539.3|7564.1|7539.1|3
1634581500000|2021-10-18 18:25:00|7564|7539|7563.3|7538.3|7564.9|7539.9|7563.2|7538.2|24
1634581800000|2021-10-18 18:30:00|7563|7538|7563.1|7538.1|7563.1|7538.1|7563|7538|2
1634582100000|2021-10-18 18:35:00|7563.3|7538.3|7558.3|7543.3|7563.3|7543.3|7558.3|7538.3|2
1634582400000|2021-10-18 18:40:00|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|7558.5|7543.5|1
1634582700000|2021-10-18 18:45:00|7558.6|7543.6|7564.8|7539.8|7565.3|7545.3|7558.6|7539.6|22
1634583000000|2021-10-18 18:50:00|7564.7|7539.7|7559.5|7544.5|7564.7|7544.8|7559.4|7539.7|15
1634583300000|2021-10-18 18:55:00|7559.4|7544.4|7559.2|7544.2|7564.5|7544.5|7559.2|7539.3|18
1634583600000|2021-10-18 19:00:00|7559.3|7544.3|7564.4|7539.4|7564.6|7545|7559.3|7539.3|17
1634583900000|2021-10-18 19:05:00|7564.5|7539.5|7559.4|7544.4|7564.6|7544.8|7559.4|7539.5|7
1634584200000|2021-10-18 19:10:00|7559.3|7544.3|7559.7|7544.7|7559.7|7544.7|7559.3|7544.3|3
1634584500000|2021-10-18 19:15:00|7559.8|7544.8|7559.8|7544.8|7559.9|7544.9|7559.8|7544.8|3
1634584800000|2021-10-18 19:20:00|7559.9|7544.9|7565.6|7540.6|7565.7|7545.2|7559.9|7539.9|19
1634585100000|2021-10-18 19:25:00|7565.7|7540.7|7564.7|7539.7|7565.7|7540.7|7564.7|7539.7|16
1634585400000|2021-10-18 19:30:00|7560|7545|7564.4|7539.4|7565.7|7545|7559.6|7539.1|29
1634585700000|2021-10-18 19:35:00|7564.5|7539.5|7564.6|7539.6|7564.7|7539.7|7564.5|7539.5|6
1634586000000|2021-10-18 19:40:00|7564.5|7539.5|7564.5|7539.5|7564.6|7539.6|7564.4|7539.4|7
1634586600000|2021-10-18 19:50:00|7559.6|7544.6|7564.3|7539.3|7564.5|7544.6|7559.6|7539.3|4
1634586900000|2021-10-18 19:55:00|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|1
1634607000000|2021-10-19 01:30:00|7558.3|7533.3|7558.3|7533.3|7558.4|7533.4|7558.3|7533.3|5
1634607600000|2021-10-19 01:40:00|7557.8|7532.8|7551.3|7526.3|7557.8|7532.8|7548|7523|37
1634607900000|2021-10-19 01:45:00|7551.4|7526.4|7551.5|7526.5|7551.5|7526.5|7551.4|7526.4|2
1634608200000|2021-10-19 01:50:00|7551.6|7526.6|7552.4|7527.4|7552.5|7527.5|7551.6|7526.6|15
1634609100000|2021-10-19 02:05:00|7552.5|7527.5|7553.2|7528.2|7553.4|7528.4|7550|7525|56
1634609400000|2021-10-19 02:10:00|7553.1|7528.1|7549.7|7524.7|7553.8|7528.8|7548.8|7523.8|35
1634609700000|2021-10-19 02:15:00|7549.8|7524.8|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|2
1634610000000|2021-10-19 02:20:00|7549.7|7524.7|7553.4|7528.4|7553.4|7528.4|7549.7|7524.7|23
1634610300000|2021-10-19 02:25:00|7553.5|7528.5|7553.5|7528.5|7553.5|7528.5|7553.5|7528.5|1
1634610600000|2021-10-19 02:30:00|7553.7|7528.7|7554|7529|7554|7529|7553.5|7528.5|7
1634611200000|2021-10-19 02:40:00|7553.7|7528.7|7553.8|7528.8|7553.8|7528.8|7553.7|7528.7|2
1634611500000|2021-10-19 02:45:00|7553.7|7528.7|7553.8|7528.8|7553.9|7528.9|7553.5|7528.5|8
1634611800000|2021-10-19 02:50:00|7553.7|7528.7|7549.9|7524.9|7553.7|7528.7|7548.9|7523.9|25
1634612100000|2021-10-19 02:55:00|7549.8|7524.8|7550.1|7525.1|7550.3|7525.3|7549.5|7524.5|19
1634612400000|2021-10-19 03:00:00|7549.9|7524.9|7550.7|7525.7|7550.8|7525.8|7549.9|7524.9|48
1634612700000|2021-10-19 03:05:00|7550.8|7525.8|7550.9|7525.9|7551|7526|7550.4|7525.4|43
1634613000000|2021-10-19 03:10:00|7551|7526|7551|7526|7551.6|7526.6|7550.4|7525.4|76
1634613300000|2021-10-19 03:15:00|7551.2|7526.2|7551.2|7526.2|7551.5|7526.5|7550.5|7525.5|66
1634613600000|2021-10-19 03:20:00|7550.5|7525.5|7549|7524|7551.5|7526.5|7547.9|7522.9|29
1634613900000|2021-10-19 03:25:00|7549.1|7524.1|7549.4|7524.4|7549.4|7524.4|7549|7524|16
1634614200000|2021-10-19 03:30:00|7549.5|7524.5|7549.4|7524.4|7549.5|7524.5|7548.1|7523.1|123
1634614500000|2021-10-19 03:35:00|7549|7524|7540|7525|7549|7527.2|7538.9|7518.5|85
1634614800000|2021-10-19 03:40:00|7539.9|7524.9|7535.4|7520.4|7544.8|7524.9|7535.4|7519.2|65
1634615100000|2021-10-19 03:45:00|7540.3|7515.3|7538.4|7513.4|7540.3|7520.2|7531.4|7511.6|55
1634615400000|2021-10-19 03:50:00|7538.1|7513.1|7536|7521|7538.9|7521.1|7534.5|7513.1|22
1634615700000|2021-10-19 03:55:00|7536.1|7521.1|7539.9|7514.9|7540.5|7522|7533.6|7513.5|54
1634616000000|2021-10-19 04:00:00|7540|7515|7533|7518|7541.4|7520.2|7532.6|7512.5|73
1634616300000|2021-10-19 04:05:00|7532.9|7517.9|7538.5|7513.5|7538.6|7518.8|7532.9|7513.5|12
1634616600000|2021-10-19 04:10:00|7538.6|7513.6|7534.8|7519.8|7539.8|7519.8|7534.2|7513.6|20
1634616900000|2021-10-19 04:15:00|7534.7|7519.7|7539|7514|7539.2|7519.7|7531.2|7511.1|56
1634617200000|2021-10-19 04:20:00|7538.9|7513.9|7541.5|7516.5|7541.6|7518.6|7533.6|7511.6|58
1634617500000|2021-10-19 04:25:00|7541.3|7516.3|7541.7|7516.7|7541.9|7516.9|7540.5|7515.5|15
1634617800000|2021-10-19 04:30:00|7541.6|7516.6|7541.1|7516.1|7541.8|7516.8|7540.9|7515.9|24
1634618100000|2021-10-19 04:35:00|7541.2|7516.2|7535.3|7520.3|7541.2|7520.4|7532.9|7512.6|34
1634618400000|2021-10-19 04:40:00|7535.4|7520.4|7540.3|7515.3|7542.4|7522.8|7535.4|7515.3|52
1634618700000|2021-10-19 04:45:00|7540.6|7515.6|7539.9|7514.9|7540.9|7515.9|7539.8|7514.8|33
1634619000000|2021-10-19 04:50:00|7539.8|7514.8|7540.2|7515.2|7540.9|7515.9|7539.7|7514.7|19
1634619300000|2021-10-19 04:55:00|7540.1|7515.1|7535.2|7520.2|7540.2|7520.2|7534.6|7514.5|24
1634619600000|2021-10-19 05:00:00|7535.3|7520.3|7535.7|7520.7|7541.2|7522.1|7535.3|7516.1|29
1634619900000|2021-10-19 05:05:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7533.3|7518.3|20
1634620200000|2021-10-19 05:10:00|7533.6|7518.6|7533.9|7518.9|7539.8|7520.2|7533.2|7514.8|23
1634620500000|2021-10-19 05:15:00|7533.8|7518.8|7532|7517|7536.9|7518.9|7531|7510.9|44
1634620800000|2021-10-19 05:20:00|7531.9|7516.9|7538.2|7513.2|7538.3|7518.6|7531|7512.3|52
1634621100000|2021-10-19 05:25:00|7538.1|7513.1|7530.9|7515.9|7538.3|7517.7|7530.4|7511.2|53
1634621400000|2021-10-19 05:30:00|7531|7516|7529.6|7514.6|7535.1|7516|7529.2|7508.2|58
1634621700000|2021-10-19 05:35:00|7534.5|7509.5|7528.7|7513.7|7534.5|7514|7528.5|7508.5|33
1634622000000|2021-10-19 05:40:00|7528.8|7513.8|7531.3|7506.3|7533.3|7514|7527.2|7506.3|48
1634622300000|2021-10-19 05:45:00|7531.4|7506.4|7530.4|7505.4|7531.4|7510.1|7525.1|7503.9|62
1634622600000|2021-10-19 05:50:00|7530.6|7505.6|7530.8|7505.8|7532|7511.7|7526.6|7505|57
1634622900000|2021-10-19 05:55:00|7530.7|7505.7|7531.5|7506.5|7531.5|7511.1|7522.7|7502.9|89
1634623200000|2021-10-19 06:00:00|7531.6|7506.6|7529.7|7504.7|7533.8|7514.1|7525.6|7504.7|111
1634623500000|2021-10-19 06:05:00|7529.6|7504.6|7523.2|7508.2|7530.7|7510.1|7523.2|7504|79
1634623800000|2021-10-19 06:10:00|7523.1|7508.1|7536.2|7511.2|7536.3|7515.2|7521.9|7502.9|133
1634624100000|2021-10-19 06:15:00|7536.4|7511.4|7532.5|7507.5|7537.2|7513.6|7527.8|7506.2|93
1634624400000|2021-10-19 06:20:00|7532.6|7507.6|7535|7510|7535.5|7510.5|7529.9|7504.9|118
1634624700000|2021-10-19 06:25:00|7534.9|7509.9|7532.4|7507.4|7535.1|7510.1|7532.4|7507.4|90
1634625000000|2021-10-19 06:30:00|7532.3|7507.3|7533.4|7508.4|7535.5|7510.5|7530.2|7505.2|137
1634625300000|2021-10-19 06:35:00|7533.3|7508.3|7535.1|7510.1|7536.6|7511.6|7532.9|7507.9|98
1634625600000|2021-10-19 06:40:00|7535.2|7510.2|7532.7|7507.7|7536|7514.2|7529.2|7507.7|71
1634625900000|2021-10-19 06:45:00|7532.5|7507.5|7531.6|7516.6|7536.1|7516.7|7530.9|7507.1|55
1634626200000|2021-10-19 06:50:00|7531.7|7516.7|7535.6|7510.6|7535.9|7516.7|7530.8|7510.5|43
1634626500000|2021-10-19 06:55:00|7535.7|7510.7|7535.9|7510.9|7536.5|7511.5|7535.5|7510.5|57
1634626800000|2021-10-19 07:00:00|7535.8|7510.8|7535.1|7510.1|7535.8|7515.5|7529.4|7508.7|78
1634627100000|2021-10-19 07:05:00|7535.2|7510.2|7534.6|7509.6|7536.6|7516|7530.5|7509.4|75
1634627400000|2021-10-19 07:10:00|7534.7|7509.7|7533.9|7508.9|7535|7510|7533.6|7508.6|70
1634627700000|2021-10-19 07:15:00|7533.8|7508.8|7534.7|7519.7|7540.2|7520|7533.7|7508.7|55
1634628000000|2021-10-19 07:20:00|7539.7|7514.7|7537|7512|7539.7|7514.7|7534.9|7509.9|100
1634628300000|2021-10-19 07:25:00|7537.1|7512.1|7536.3|7511.3|7537.2|7515|7529.9|7508.7|121
1634628600000|2021-10-19 07:30:00|7536.2|7511.2|7540|7515|7541|7516|7536|7511|82
1634628900000|2021-10-19 07:35:00|7539.9|7514.9|7539.9|7514.9|7541.2|7519.4|7534.4|7513.7|59
1634629200000|2021-10-19 07:40:00|7540.1|7515.1|7540.4|7515.4|7540.5|7515.5|7539.3|7514.3|41
1634629500000|2021-10-19 07:45:00|7540.5|7515.5|7538.9|7513.9|7540.5|7515.5|7538|7513|43
1634629800000|2021-10-19 07:50:00|7538.8|7513.8|7537.8|7512.8|7539|7514|7537.5|7512.5|29
1634630100000|2021-10-19 07:55:00|7537.6|7512.6|7541.2|7516.2|7541.2|7520.9|7535.4|7511.3|80
1634630400000|2021-10-19 08:00:00|7540.8|7515.8|7535.3|7520.3|7540.9|7520.5|7534.3|7514.5|67
1634630700000|2021-10-19 08:05:00|7536.1|7521.1|7535.9|7520.9|7536.2|7521.2|7534.9|7519.9|67
1634631000000|2021-10-19 08:10:00|7536|7521|7537|7522|7541.9|7522.2|7536|7516.2|39
1634631300000|2021-10-19 08:15:00|7541.6|7516.6|7536.8|7521.8|7541.6|7523.2|7536|7516.2|55
1634631600000|2021-10-19 08:20:00|7536.9|7521.9|7536|7521|7542.7|7523.4|7535.9|7516.6|47
1634631900000|2021-10-19 08:25:00|7536.1|7521.1|7535.7|7520.7|7541.8|7521.7|7535.3|7516.3|32
1634632200000|2021-10-19 08:30:00|7535.8|7520.8|7534.8|7519.8|7536|7521|7534.3|7519.3|41
1634632500000|2021-10-19 08:35:00|7534.9|7519.9|7535|7520|7535.1|7520.1|7534.5|7519.5|20
1634632800000|2021-10-19 08:40:00|7535.3|7520.3|7534.5|7519.5|7535.4|7520.4|7534.3|7519.3|44
1634633100000|2021-10-19 08:45:00|7534.4|7519.4|7530.9|7515.9|7538.3|7519.4|7530.2|7509.9|56
1634633400000|2021-10-19 08:50:00|7531|7516|7538.1|7513.1|7538.8|7518.1|7531|7512.4|63
1634633700000|2021-10-19 08:55:00|7538.3|7513.3|7535.9|7520.9|7542|7521.8|7533.9|7513.3|68
1634634000000|2021-10-19 09:00:00|7536.1|7521.1|7538|7523|7541.4|7523|7535.6|7515.9|37
1634634300000|2021-10-19 09:05:00|7537.7|7522.7|7535.9|7520.9|7541.4|7522.7|7534.3|7514.2|43
1634634600000|2021-10-19 09:10:00|7536.1|7521.1|7536.3|7521.3|7536.4|7521.4|7535.5|7520.5|16
1634634900000|2021-10-19 09:15:00|7536.8|7521.8|7536.9|7521.9|7537.3|7522.3|7536.8|7521.8|27
1634635200000|2021-10-19 09:20:00|7537|7522|7539.3|7524.3|7543.2|7524.3|7537|7517.5|26
1634635500000|2021-10-19 09:25:00|7539.2|7524.2|7539.3|7524.3|7539.6|7524.6|7538.9|7523.9|15
1634635800000|2021-10-19 09:30:00|7539.5|7524.5|7538.1|7523.1|7545.3|7525.5|7537.7|7520.3|50
1634636100000|2021-10-19 09:35:00|7538|7523|7538.1|7523.1|7539.1|7524.1|7537.9|7522.9|34
1634636400000|2021-10-19 09:40:00|7538|7523|7537.9|7522.9|7538|7523|7537.9|7522.9|2
1634636700000|2021-10-19 09:45:00|7538.2|7523.2|7536.8|7521.8|7543.4|7523.3|7536.7|7518.1|73
1634637000000|2021-10-19 09:50:00|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7536.3|7521.3|17
1634637300000|2021-10-19 09:55:00|7536.8|7521.8|7540.8|7515.8|7541.2|7521.9|7535.5|7515.8|37
1634637600000|2021-10-19 10:00:00|7540.5|7515.5|7536.1|7521.1|7540.8|7521.9|7534.5|7514.9|53
1634637900000|2021-10-19 10:05:00|7536.2|7521.2|7542.9|7517.9|7543.2|7522.8|7536.1|7517.8|44
1634638200000|2021-10-19 10:10:00|7537.5|7522.5|7537.7|7522.7|7537.7|7522.7|7537.4|7522.4|17
1634638500000|2021-10-19 10:15:00|7537.6|7522.6|7537.1|7522.1|7537.7|7522.7|7536.1|7521.1|37
1634638800000|2021-10-19 10:20:00|7537.7|7522.7|7542.8|7517.8|7543|7523.3|7537.6|7517.8|17
1634639100000|2021-10-19 10:25:00|7543|7518|7536.6|7521.6|7543|7522.8|7536.5|7517.8|35
1634639400000|2021-10-19 10:30:00|7536.8|7521.8|7535.8|7520.8|7541.5|7521.9|7535.4|7515.6|27
1634639700000|2021-10-19 10:35:00|7535.9|7520.9|7538.9|7523.9|7538.9|7523.9|7535.9|7520.9|24
1634640000000|2021-10-19 10:40:00|7539.1|7524.1|7538.1|7523.1|7544.2|7524.2|7537.9|7517.8|25
1634640300000|2021-10-19 10:45:00|7537.9|7522.9|7542.9|7517.9|7543.1|7523.2|7537.7|7517.9|10
1634640600000|2021-10-19 10:50:00|7538.1|7523.1|7539.6|7524.6|7545|7525|7538.1|7518.4|37
1634640900000|2021-10-19 10:55:00|7539.7|7524.7|7540.2|7525.2|7545.6|7526|7539.5|7520.2|31
1634641200000|2021-10-19 11:00:00|7540|7525|7540.2|7525.2|7540.2|7525.2|7539.9|7524.9|6
1634641500000|2021-10-19 11:05:00|7540.4|7525.4|7547.2|7522.2|7548.9|7527.5|7540.1|7522.2|47
1634641800000|2021-10-19 11:10:00|7547.6|7522.6|7547.2|7522.2|7547.6|7527.3|7542.3|7521.6|23
1634642100000|2021-10-19 11:15:00|7547.3|7522.3|7547.8|7522.8|7548.4|7528.4|7542.5|7522.2|18
1634642400000|2021-10-19 11:20:00|7542.6|7527.6|7542.6|7527.6|7542.8|7527.8|7542.6|7527.6|3
1634642700000|2021-10-19 11:25:00|7542.8|7527.8|7542.5|7527.5|7542.8|7527.8|7542.3|7527.3|5
1634643000000|2021-10-19 11:30:00|7543.1|7528.1|7549.4|7524.4|7549.6|7528.1|7543.1|7523.4|15
1634643300000|2021-10-19 11:35:00|7549.3|7524.3|7549.5|7524.5|7549.5|7524.5|7549.3|7524.3|5
1634643600000|2021-10-19 11:40:00|7549.4|7524.4|7549.4|7524.4|7549.5|7524.5|7549.4|7524.4|3
1634643900000|2021-10-19 11:45:00|7549.3|7524.3|7549.7|7524.7|7550.1|7525.1|7548.2|7523.2|13
1634644200000|2021-10-19 11:50:00|7549.6|7524.6|7542.9|7527.9|7549.6|7528.5|7542.2|7522.2|58
1634644500000|2021-10-19 11:55:00|7542.5|7527.5|7547.8|7522.8|7547.8|7527.9|7542|7521.6|51
1634644800000|2021-10-19 12:00:00|7542.5|7527.5|7547.8|7522.8|7547.9|7527.5|7542.5|7522.5|26
1634645100000|2021-10-19 12:05:00|7547.7|7522.7|7547.8|7522.8|7547.8|7527.9|7541.5|7521.3|52
1634645400000|2021-10-19 12:10:00|7542.5|7527.5|7546.4|7521.4|7547.3|7527.5|7541.6|7521.2|30
1634645700000|2021-10-19 12:15:00|7546.3|7521.3|7541.1|7526.1|7546.6|7526.6|7540.9|7521.1|100
1634646000000|2021-10-19 12:20:00|7541.2|7526.2|7548.3|7523.3|7548.5|7527.8|7541.1|7521|69
1634646300000|2021-10-19 12:25:00|7548.1|7523.1|7548|7523|7548.3|7528.3|7541.8|7521.7|62
1634646600000|2021-10-19 12:30:00|7547.9|7522.9|7545.1|7530.1|7550.7|7530.1|7542.9|7521.9|109
1634646900000|2021-10-19 12:35:00|7544.9|7529.9|7549.3|7524.3|7549.9|7529.9|7544.9|7524.3|30
1634647200000|2021-10-19 12:40:00|7549.1|7524.1|7544.8|7529.8|7549.9|7530.2|7544.5|7523.9|51
1634647500000|2021-10-19 12:45:00|7544.3|7529.3|7548.4|7523.4|7549.9|7529.9|7543.7|7523.1|62
1634647800000|2021-10-19 12:50:00|7548.3|7523.3|7549.7|7524.7|7549.8|7530.2|7543.8|7523.1|107
1634648100000|2021-10-19 12:55:00|7549.9|7524.9|7548|7523|7550.3|7525.3|7547|7522|49
1634648400000|2021-10-19 13:00:00|7548.3|7523.3|7548.3|7523.3|7548.9|7528.5|7543.5|7522.6|74
1634648700000|2021-10-19 13:05:00|7548.1|7523.1|7547|7522|7548.7|7528|7543|7521.2|83
1634649000000|2021-10-19 13:10:00|7546.9|7521.9|7548.8|7523.8|7549.3|7524.3|7546.7|7521.7|73
1634649300000|2021-10-19 13:15:00|7548.9|7523.9|7548.1|7523.1|7549.6|7528.5|7543.2|7523.1|92
1634649600000|2021-10-19 13:20:00|7548|7523|7548.3|7523.3|7548.3|7523.3|7547.6|7522.6|88
1634649900000|2021-10-19 13:25:00|7548.4|7523.4|7543.4|7528.4|7548.4|7528.5|7542.2|7520.6|87
1634650200000|2021-10-19 13:30:00|7543.3|7528.3|7545.9|7520.9|7548.2|7528.4|7542.6|7520.9|163
1634650500000|2021-10-19 13:35:00|7546|7521|7542|7527|7547|7527.3|7541.7|7521|125
1634650800000|2021-10-19 13:40:00|7546.9|7521.9|7546.7|7521.7|7547.5|7527.8|7541.5|7521.6|91
1634651100000|2021-10-19 13:45:00|7546.6|7521.6|7545.9|7520.9|7546.7|7526.2|7540.2|7520.2|65
1634651400000|2021-10-19 13:50:00|7545.8|7520.8|7545.7|7520.7|7546.2|7521.2|7545.4|7520.4|27
1634651700000|2021-10-19 13:55:00|7545.8|7520.8|7543.9|7518.9|7546.4|7525|7538.5|7518.4|96
1634652000000|2021-10-19 14:00:00|7543.8|7518.8|7544.4|7519.4|7545.8|7525.5|7538.5|7517.2|138
1634652300000|2021-10-19 14:05:00|7544.5|7519.5|7544.8|7519.8|7544.8|7519.8|7544|7519|45
1634652600000|2021-10-19 14:10:00|7544.9|7519.9|7543.9|7518.9|7544.9|7525.1|7539.8|7518.4|73
1634652900000|2021-10-19 14:15:00|7543.8|7518.8|7544|7519|7544.1|7524.4|7539|7518.7|50
1634653200000|2021-10-19 14:20:00|7544.1|7519.1|7544.2|7519.2|7545.1|7520.1|7543.8|7518.8|137
1634653500000|2021-10-19 14:25:00|7544.3|7519.3|7544|7519|7544.4|7524.6|7537.8|7518.5|77
1634653800000|2021-10-19 14:30:00|7544.1|7519.1|7543.9|7518.9|7544.9|7525.2|7540.2|7518.6|64
1634654100000|2021-10-19 14:35:00|7544|7519|7546.3|7521.3|7546.8|7526.7|7540.1|7519|106
1634654400000|2021-10-19 14:40:00|7546.4|7521.4|7548.6|7523.6|7548.7|7528.3|7542.2|7521.3|81
1634654700000|2021-10-19 14:45:00|7548.5|7523.5|7546.5|7521.5|7548.7|7527.7|7542.4|7521.3|80
1634655000000|2021-10-19 14:50:00|7546.6|7521.6|7546.9|7521.9|7546.9|7526.5|7541.5|7520.7|55
1634655300000|2021-10-19 14:55:00|7546.8|7521.8|7545.6|7520.6|7546.9|7521.9|7545|7520|50
1634655600000|2021-10-19 15:00:00|7545.7|7520.7|7546.4|7521.4|7547.2|7526.5|7541.5|7520.7|54
1634655900000|2021-10-19 15:05:00|7546.3|7521.3|7547.6|7522.6|7547.9|7522.9|7546.1|7521.1|48
1634656200000|2021-10-19 15:10:00|7547.7|7522.7|7547.3|7522.3|7547.9|7522.9|7546.2|7521.2|59
1634656500000|2021-10-19 15:15:00|7547.2|7522.2|7547.3|7522.3|7547.8|7522.8|7547.1|7522.1|32
1634656800000|2021-10-19 15:20:00|7547.2|7522.2|7547.2|7522.2|7547.7|7527.6|7542.5|7522.1|17
1634657100000|2021-10-19 15:25:00|7547.4|7522.4|7546.9|7521.9|7548|7528.4|7543|7521.9|62
1634657400000|2021-10-19 15:30:00|7547.1|7522.1|7543.4|7528.4|7547.7|7528.4|7541.6|7521.7|36
1634657700000|2021-10-19 15:35:00|7548.2|7523.2|7548.6|7523.6|7548.6|7528.5|7543.5|7522.2|27
1634658000000|2021-10-19 15:40:00|7548.5|7523.5|7551.7|7526.7|7551.7|7526.7|7548.5|7523.5|33
1634658300000|2021-10-19 15:45:00|7551.6|7526.6|7551.6|7526.6|7551.8|7526.8|7551.6|7526.6|9
1634658600000|2021-10-19 15:50:00|7545.4|7530.4|7550.8|7525.8|7551.7|7530.5|7544.8|7524.4|39
1634658900000|2021-10-19 15:55:00|7550.7|7525.7|7545.8|7530.8|7551|7530.9|7545.8|7525.7|16
1634659200000|2021-10-19 16:00:00|7550.7|7525.7|7551.1|7526.1|7551.2|7531.1|7545.7|7525.6|23
1634659500000|2021-10-19 16:05:00|7551.2|7526.2|7548.8|7523.8|7551.2|7526.2|7548.6|7523.6|41
1634659800000|2021-10-19 16:10:00|7548.7|7523.7|7548.3|7523.3|7548.9|7523.9|7547.8|7522.8|140
1634660100000|2021-10-19 16:15:00|7548.2|7523.2|7549|7524|7549.1|7524.1|7547.4|7522.4|85
1634660400000|2021-10-19 16:20:00|7548.9|7523.9|7548|7523|7549|7524|7547.4|7522.4|185
1634660700000|2021-10-19 16:25:00|7547.9|7522.9|7548|7523|7548.3|7523.3|7547.6|7522.6|38
1634661000000|2021-10-19 16:30:00|7547.9|7522.9|7548.4|7523.4|7548.5|7523.5|7547.6|7522.6|66
1634661300000|2021-10-19 16:35:00|7548.3|7523.3|7548|7523|7548.4|7523.4|7547.9|7522.9|12
1634661600000|2021-10-19 16:40:00|7547.9|7522.9|7546.1|7521.1|7547.9|7526.5|7541.4|7520.2|48
1634661900000|2021-10-19 16:45:00|7546.2|7521.2|7544.7|7519.7|7546.2|7521.2|7544.4|7519.4|35
1634662200000|2021-10-19 16:50:00|7544.8|7519.8|7546|7521|7546.1|7521.1|7544.5|7519.5|38
1634662500000|2021-10-19 16:55:00|7545.9|7520.9|7544.9|7519.9|7545.9|7520.9|7544.9|7519.9|15
1634662800000|2021-10-19 17:00:00|7545.1|7520.1|7546.8|7521.8|7546.9|7521.9|7544.8|7519.8|37
1634663100000|2021-10-19 17:05:00|7546.9|7521.9|7546.8|7521.8|7547|7522|7546.8|7521.8|10
1634663400000|2021-10-19 17:10:00|7546.9|7521.9|7545.7|7520.7|7547.2|7522.2|7545.7|7520.7|26
1634663700000|2021-10-19 17:15:00|7545.8|7520.8|7545.8|7520.8|7545.9|7520.9|7545.7|7520.7|8
1634664000000|2021-10-19 17:20:00|7545.7|7520.7|7543.4|7518.4|7545.9|7520.9|7542.7|7517.7|43
1634664300000|2021-10-19 17:25:00|7543.3|7518.3|7542.5|7517.5|7543.4|7518.4|7542.5|7517.5|34
1634664600000|2021-10-19 17:30:00|7542.6|7517.6|7543.2|7518.2|7543.2|7518.2|7542.6|7517.6|30
1634664900000|2021-10-19 17:35:00|7543|7518|7543.4|7518.4|7543.4|7518.4|7542.8|7517.8|62
1634665200000|2021-10-19 17:40:00|7543.2|7518.2|7543.3|7518.3|7543.5|7518.5|7543.1|7518.1|47
1634665500000|2021-10-19 17:45:00|7543.2|7518.2|7546.2|7521.2|7546.4|7521.4|7543.1|7518.1|25
1634665800000|2021-10-19 17:50:00|7546.3|7521.3|7545|7520|7546.4|7521.4|7544.5|7519.5|30
1634666100000|2021-10-19 17:55:00|7544.8|7519.8|7545.8|7520.8|7545.8|7520.8|7544.8|7519.8|27
1634666400000|2021-10-19 18:00:00|7545.9|7520.9|7545.7|7520.7|7546.3|7521.3|7545.5|7520.5|34
1634666700000|2021-10-19 18:05:00|7545.6|7520.6|7545.8|7520.8|7546.1|7521.1|7545.4|7520.4|39
1634667000000|2021-10-19 18:10:00|7545.7|7520.7|7546.2|7521.2|7546.4|7521.4|7545.7|7520.7|15
1634667300000|2021-10-19 18:15:00|7546|7521|7546.2|7521.2|7546.4|7521.4|7546|7521|8
1634667600000|2021-10-19 18:20:00|7546.3|7521.3|7546.2|7521.2|7546.3|7521.3|7546.2|7521.2|2
1634667900000|2021-10-19 18:25:00|7546|7521|7546.2|7521.2|7546.2|7521.2|7546|7521|4
1634668200000|2021-10-19 18:30:00|7546.1|7521.1|7546.3|7521.3|7546.4|7521.4|7546|7521|13
1634668500000|2021-10-19 18:35:00|7546.4|7521.4|7546.2|7521.2|7546.6|7521.6|7546.1|7521.1|39
1634668800000|2021-10-19 18:40:00|7546.1|7521.1|7545.3|7520.3|7546.1|7521.1|7545.3|7520.3|3
1634669100000|2021-10-19 18:45:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.2|7520.2|2
1634669400000|2021-10-19 18:50:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.2|7520.2|2
1634669700000|2021-10-19 18:55:00|7545.2|7520.2|7545.3|7520.3|7545.3|7520.3|7545.1|7520.1|6
1634670000000|2021-10-19 19:00:00|7545.4|7520.4|7545.3|7520.3|7545.4|7520.4|7544.8|7519.8|11
1634670300000|2021-10-19 19:05:00|7545.5|7520.5|7547.3|7522.3|7548.7|7523.7|7545.3|7520.3|19
1634670600000|2021-10-19 19:10:00|7547.4|7522.4|7548.7|7523.7|7548.8|7523.8|7547.4|7522.4|4
1634670900000|2021-10-19 19:15:00|7548.5|7523.5|7548.5|7523.5|7548.5|7523.5|7548.5|7523.5|1
1634671500000|2021-10-19 19:25:00|7548.4|7523.4|7548.4|7523.4|7548.4|7523.4|7548.3|7523.3|3
1634671800000|2021-10-19 19:30:00|7548.3|7523.3|7548.1|7523.1|7548.5|7523.5|7547.8|7522.8|10
1634672700000|2021-10-19 19:45:00|7548|7523|7548|7523|7548|7523|7548|7523|1
1634673300000|2021-10-19 19:55:00|7548.1|7523.1|7549.4|7524.4|7549.4|7528.9|7543.9|7523.1|13
1634693400000|2021-10-20 01:30:00|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|7549.3|7524.3|1
1634694300000|2021-10-20 01:45:00|7549.5|7524.5|7549.6|7524.6|7549.6|7524.6|7549.5|7524.5|2
1634694600000|2021-10-20 01:50:00|7549.7|7524.7|7549.6|7524.6|7549.7|7524.7|7549.6|7524.6|4
1634694900000|2021-10-20 01:55:00|7549.7|7524.7|7549.6|7524.6|7549.8|7524.8|7549.6|7524.6|8
1634695200000|2021-10-20 02:00:00|7549.5|7524.5|7549.5|7524.5|7549.6|7524.6|7549.5|7524.5|3
1634696100000|2021-10-20 02:15:00|7550.3|7525.3|7550.3|7525.3|7550.3|7525.3|7550.3|7525.3|1
1634696400000|2021-10-20 02:20:00|7551.2|7526.2|7551.2|7526.2|7551.2|7526.2|7551.2|7526.2|1
1634696700000|2021-10-20 02:25:00|7552.5|7527.5|7551.3|7526.3|7552.5|7527.5|7551.3|7526.3|4
1634697000000|2021-10-20 02:30:00|7551.4|7526.4|7551.3|7526.3|7551.4|7526.4|7551.3|7526.3|2
1634697300000|2021-10-20 02:35:00|7551.1|7526.1|7550.3|7525.3|7551.1|7526.1|7550.3|7525.3|2
1634697600000|2021-10-20 02:40:00|7550.4|7525.4|7550.3|7525.3|7550.4|7525.4|7550.3|7525.3|2
1634698200000|2021-10-20 02:50:00|7550.6|7525.6|7550.3|7525.3|7550.6|7525.6|7550.3|7525.3|2
1634698500000|2021-10-20 02:55:00|7550|7525|7550.1|7525.1|7550.1|7525.1|7550|7525|2
1634698800000|2021-10-20 03:00:00|7550|7525|7550.1|7525.1|7550.1|7525.1|7550|7525|26
1634699100000|2021-10-20 03:05:00|7550.2|7525.2|7550.1|7525.1|7550.3|7525.3|7550.1|7525.1|9
1634699400000|2021-10-20 03:10:00|7550|7525|7549.7|7524.7|7550|7525|7549.7|7524.7|4
1634699700000|2021-10-20 03:15:00|7549.8|7524.8|7549.8|7524.8|7549.9|7524.9|7549.8|7524.8|5
1634700000000|2021-10-20 03:20:00|7549.7|7524.7|7548.4|7523.4|7549.8|7524.8|7548.1|7523.1|29
1634700300000|2021-10-20 03:25:00|7548.5|7523.5|7548.7|7523.7|7548.7|7523.7|7548.3|7523.3|19
1634700600000|2021-10-20 03:30:00|7548.8|7523.8|7555.3|7530.3|7557.9|7532.9|7548.8|7523.8|357
1634700900000|2021-10-20 03:35:00|7555.5|7530.5|7548.5|7533.5|7556.3|7537.1|7548.1|7529.4|54
1634701200000|2021-10-20 03:40:00|7548.3|7533.3|7556.9|7531.9|7558.7|7537.1|7547.3|7528.9|114
1634701500000|2021-10-20 03:45:00|7557.4|7532.4|7554.2|7529.2|7558.2|7533.2|7553.4|7528.4|137
1634701800000|2021-10-20 03:50:00|7548.8|7533.8|7547.2|7532.2|7555.2|7534.5|7546.6|7528|100
1634702100000|2021-10-20 03:55:00|7547.4|7532.4|7545.4|7530.4|7549|7534|7544.3|7529.3|98
1634702400000|2021-10-20 04:00:00|7545.3|7530.3|7544.1|7529.1|7549.1|7531.1|7543.3|7523.7|88
1634702700000|2021-10-20 04:05:00|7544.2|7529.2|7545.5|7530.5|7547|7532|7544.2|7529.2|62
1634703000000|2021-10-20 04:10:00|7545.4|7530.4|7544.5|7529.5|7545.9|7530.9|7544.1|7529.1|61
1634703300000|2021-10-20 04:15:00|7544.6|7529.6|7545.2|7530.2|7545.2|7530.2|7543.5|7528.5|50
1634703600000|2021-10-20 04:20:00|7545.1|7530.1|7545.4|7530.4|7547|7532|7544.9|7529.9|44
1634703900000|2021-10-20 04:25:00|7545.5|7530.5|7543.1|7528.1|7546.1|7531.1|7543.1|7528.1|51
1634704200000|2021-10-20 04:30:00|7543.4|7528.4|7541|7526|7545.1|7530.1|7540.3|7525.3|152
1634704500000|2021-10-20 04:35:00|7540.9|7525.9|7538.4|7523.4|7541.2|7526.2|7538.1|7523.1|123
1634704800000|2021-10-20 04:40:00|7538.1|7523.1|7538.9|7523.9|7539.5|7524.5|7536.5|7521.5|115
1634705100000|2021-10-20 04:45:00|7538.8|7523.8|7540.3|7525.3|7540.5|7525.5|7538.1|7523.1|79
1634705400000|2021-10-20 04:50:00|7540.4|7525.4|7541.4|7526.4|7541.5|7526.5|7539.3|7524.3|58
1634705700000|2021-10-20 04:55:00|7541.5|7526.5|7541.8|7526.8|7543|7528|7541.5|7526.5|69
1634706000000|2021-10-20 05:00:00|7541.7|7526.7|7540.3|7525.3|7541.7|7526.7|7539.6|7524.6|83
1634706300000|2021-10-20 05:05:00|7540.2|7525.2|7537.7|7522.7|7540.7|7525.7|7537.7|7522.7|76
1634706600000|2021-10-20 05:10:00|7538.1|7523.1|7538.2|7523.2|7538.8|7523.8|7536.8|7521.8|78
1634706900000|2021-10-20 05:15:00|7538.3|7523.3|7539.9|7524.9|7541.4|7526.4|7538.3|7523.3|110
1634707200000|2021-10-20 05:20:00|7539.6|7524.6|7538.7|7523.7|7539.8|7524.8|7536.5|7521.5|112
1634707500000|2021-10-20 05:25:00|7538.8|7523.8|7541.1|7526.1|7542|7527|7538|7523|106
1634707800000|2021-10-20 05:30:00|7541.2|7526.2|7544.3|7529.3|7546.5|7531.5|7541.2|7526.2|155
1634708100000|2021-10-20 05:35:00|7544.4|7529.4|7543.3|7528.3|7544.9|7529.9|7542.9|7527.9|122
1634708400000|2021-10-20 05:40:00|7543.4|7528.4|7544.6|7529.6|7545|7530|7542.8|7527.8|69
1634708700000|2021-10-20 05:45:00|7544.7|7529.7|7541.6|7526.6|7545|7530|7541.4|7526.4|107
1634709000000|2021-10-20 05:50:00|7541.5|7526.5|7541.2|7526.2|7543.2|7528.2|7541.2|7526.2|58
1634709300000|2021-10-20 05:55:00|7541.1|7526.1|7541|7526|7541.8|7526.8|7539.2|7524.2|138
1634709600000|2021-10-20 06:00:00|7540.6|7525.6|7540.7|7525.7|7542.7|7527.7|7539.7|7524.7|145
1634709900000|2021-10-20 06:05:00|7540.4|7525.4|7541.6|7526.6|7542.2|7527.2|7539.2|7524.2|129
1634710200000|2021-10-20 06:10:00|7541.7|7526.7|7542.4|7527.4|7542.6|7527.6|7540.7|7525.7|103
1634710500000|2021-10-20 06:15:00|7542.3|7527.3|7541.7|7526.7|7542.4|7527.4|7541.1|7526.1|70
1634710800000|2021-10-20 06:20:00|7541.6|7526.6|7542.4|7527.4|7542.6|7527.6|7540.7|7525.7|66
1634711100000|2021-10-20 06:25:00|7542.2|7527.2|7539.8|7524.8|7542.2|7527.2|7539.3|7524.3|102
1634711400000|2021-10-20 06:30:00|7539.7|7524.7|7540.7|7525.7|7540.7|7525.7|7539.1|7524.1|57
1634711700000|2021-10-20 06:35:00|7540.9|7525.9|7540.7|7525.7|7541.2|7526.2|7540.6|7525.6|23
1634712000000|2021-10-20 06:40:00|7540.6|7525.6|7535.1|7520.1|7540.6|7525.6|7535.1|7520.1|123
1634712300000|2021-10-20 06:45:00|7535.2|7520.2|7535.7|7520.7|7535.9|7520.9|7533.9|7518.9|122
1634712600000|2021-10-20 06:50:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7530.9|7515.9|137
1634712900000|2021-10-20 06:55:00|7533.6|7518.6|7536.6|7521.6|7536.7|7521.7|7533.2|7518.2|114
1634713200000|2021-10-20 07:00:00|7536.7|7521.7|7537.1|7522.1|7537.8|7522.8|7536.2|7521.2|118
1634713500000|2021-10-20 07:05:00|7537.3|7522.3|7536.9|7521.9|7539.5|7524.5|7536.3|7521.3|126
1634713800000|2021-10-20 07:10:00|7537|7522|7536.2|7521.2|7538.7|7523.7|7535.9|7520.9|110
1634714100000|2021-10-20 07:15:00|7536.1|7521.1|7534.2|7519.2|7536.4|7521.4|7533.9|7518.9|86
1634714400000|2021-10-20 07:20:00|7534.3|7519.3|7523.5|7508.5|7535.5|7520.5|7523.5|7508.5|168
1634714700000|2021-10-20 07:25:00|7523.6|7508.6|7520.9|7505.9|7526|7511|7520.6|7505.6|321
1634715000000|2021-10-20 07:30:00|7520.8|7505.8|7524.5|7509.5|7527.8|7512.8|7520|7505|278
1634715300000|2021-10-20 07:35:00|7524.6|7509.6|7528.1|7513.1|7528.1|7513.1|7524.5|7509.5|203
1634715600000|2021-10-20 07:40:00|7528|7513|7528.2|7513.2|7528.2|7513.2|7525.2|7510.2|216
1634715900000|2021-10-20 07:45:00|7528.1|7513.1|7525.7|7510.7|7528.2|7513.2|7525.4|7510.4|170
1634716200000|2021-10-20 07:50:00|7525.6|7510.6|7522.9|7507.9|7526|7511|7522.4|7507.4|174
1634716500000|2021-10-20 07:55:00|7522.8|7507.8|7523|7508|7526.2|7511.2|7522.3|7507.3|244
1634716800000|2021-10-20 08:00:00|7522.9|7507.9|7522|7507|7524.6|7509.6|7520.6|7505.6|189
1634717100000|2021-10-20 08:05:00|7522.1|7507.1|7525|7510|7525.6|7510.6|7522.1|7507.1|141
1634717400000|2021-10-20 08:10:00|7524.9|7509.9|7526.1|7511.1|7526.8|7511.8|7524.4|7509.4|96
1634717700000|2021-10-20 08:15:00|7526.2|7511.2|7523.6|7508.6|7527.1|7512.1|7523.6|7508.6|160
1634718000000|2021-10-20 08:20:00|7523.3|7508.3|7522.5|7507.5|7524.8|7509.8|7521.7|7506.7|129
1634718300000|2021-10-20 08:25:00|7522.4|7507.4|7524.8|7509.8|7524.9|7509.9|7522|7507|103
1634718600000|2021-10-20 08:30:00|7524.7|7509.7|7519.3|7504.3|7524.8|7509.8|7519|7504|136
1634718900000|2021-10-20 08:35:00|7519.4|7504.4|7515.7|7500.7|7519.4|7504.4|7514.1|7499.1|195
1634719200000|2021-10-20 08:40:00|7515.6|7500.6|7519|7504|7519|7504|7515.2|7500.2|117
1634719500000|2021-10-20 08:45:00|7519.1|7504.1|7517.9|7502.9|7519.6|7504.6|7517.9|7502.9|74
1634719800000|2021-10-20 08:50:00|7517.6|7502.6|7515.7|7500.7|7517.6|7502.6|7514.7|7499.7|142
1634720100000|2021-10-20 08:55:00|7515.6|7500.6|7518.9|7503.9|7519.5|7504.5|7515.6|7500.6|127
1634720400000|2021-10-20 09:00:00|7518.8|7503.8|7518.4|7503.4|7519.5|7504.5|7518.3|7503.3|61
1634720700000|2021-10-20 09:05:00|7518.5|7503.5|7517.8|7502.8|7518.6|7503.6|7516.8|7501.8|73
1634721000000|2021-10-20 09:10:00|7517.7|7502.7|7518.8|7503.8|7519|7504|7517.2|7502.2|53
1634721300000|2021-10-20 09:15:00|7518.7|7503.7|7521|7506|7521.6|7506.6|7518.7|7503.7|79
1634721600000|2021-10-20 09:20:00|7520.8|7505.8|7527.6|7502.6|7527.6|7509.6|7520.5|7502.3|121
1634721900000|2021-10-20 09:25:00|7527.7|7502.7|7524.1|7509.1|7528.6|7509.2|7522.9|7502.4|63
1634722200000|2021-10-20 09:30:00|7524|7509|7523.5|7508.5|7524.1|7509.1|7523.2|7508.2|38
1634722500000|2021-10-20 09:35:00|7523.4|7508.4|7522.8|7507.8|7524|7509|7521.7|7506.7|94
1634722800000|2021-10-20 09:40:00|7522.9|7507.9|7519.7|7504.7|7523.2|7508.2|7519.7|7504.7|82
1634723100000|2021-10-20 09:45:00|7519.8|7504.8|7519.6|7504.6|7520.7|7505.7|7518.1|7503.1|95
1634723400000|2021-10-20 09:50:00|7519.2|7504.2|7520.8|7505.8|7520.8|7505.8|7518.7|7503.7|81
1634723700000|2021-10-20 09:55:00|7521.2|7506.2|7519.8|7504.8|7521.4|7506.4|7519.6|7504.6|53
1634724000000|2021-10-20 10:00:00|7519.7|7504.7|7518.7|7503.7|7519.9|7504.9|7517.7|7502.7|70
1634724300000|2021-10-20 10:05:00|7518.8|7503.8|7517.5|7502.5|7520.1|7505.1|7517.5|7502.5|72
1634724600000|2021-10-20 10:10:00|7517.6|7502.6|7520.8|7505.8|7521.7|7506.7|7517.6|7502.6|87
1634724900000|2021-10-20 10:15:00|7520.9|7505.9|7520.5|7505.5|7521.5|7506.5|7520.3|7505.3|80
1634725200000|2021-10-20 10:20:00|7520.4|7505.4|7519.4|7504.4|7520.5|7505.5|7519.4|7504.4|21
1634725500000|2021-10-20 10:25:00|7519.2|7504.2|7519.4|7504.4|7519.6|7504.6|7518.7|7503.7|59
1634725800000|2021-10-20 10:30:00|7519.3|7504.3|7520.4|7505.4|7520.7|7505.7|7517.8|7502.8|71
1634726100000|2021-10-20 10:35:00|7520.3|7505.3|7520.6|7505.6|7521.4|7506.4|7520|7505|50
1634726400000|2021-10-20 10:40:00|7520.7|7505.7|7521|7506|7522|7507|7520.6|7505.6|71
1634726700000|2021-10-20 10:45:00|7520.9|7505.9|7527.6|7502.6|7527.6|7507.2|7520.5|7502.1|55
1634727000000|2021-10-20 10:50:00|7522.8|7507.8|7522.8|7507.8|7527.5|7508|7521.7|7502.5|105
1634727300000|2021-10-20 10:55:00|7522.7|7507.7|7522.1|7507.1|7522.7|7507.7|7521.5|7506.5|45
1634727600000|2021-10-20 11:00:00|7522|7507|7521.5|7506.5|7522|7507|7521.1|7506.1|36
1634727900000|2021-10-20 11:05:00|7521.4|7506.4|7520.8|7505.8|7522.1|7507.1|7520.5|7505.5|42
1634728200000|2021-10-20 11:10:00|7520.9|7505.9|7520.7|7505.7|7521.9|7506.9|7520.5|7505.5|54
1634728500000|2021-10-20 11:15:00|7520.6|7505.6|7521|7506|7521.2|7506.2|7520.3|7505.3|33
1634728800000|2021-10-20 11:20:00|7521.1|7506.1|7523.7|7508.7|7526.6|7509.3|7521.1|7501.6|111
1634729100000|2021-10-20 11:25:00|7523.6|7508.6|7522.6|7507.6|7523.6|7508.6|7522.2|7507.2|44
1634729400000|2021-10-20 11:30:00|7522.7|7507.7|7522.7|7507.7|7523.2|7508.2|7522.6|7507.6|13
1634729700000|2021-10-20 11:35:00|7522.6|7507.6|7523.2|7508.2|7523.2|7508.2|7522.6|7507.6|6
1634730000000|2021-10-20 11:40:00|7523.1|7508.1|7522.6|7507.6|7523.2|7508.2|7522.6|7507.6|8
1634730300000|2021-10-20 11:45:00|7522.9|7507.9|7523|7508|7523.2|7508.2|7522.7|7507.7|10
1634730600000|2021-10-20 11:50:00|7523.2|7508.2|7523|7508|7523.2|7508.2|7523|7508|12
1634730900000|2021-10-20 11:55:00|7523.2|7508.2|7522.8|7507.8|7523.2|7508.2|7522.7|7507.7|30
1634731200000|2021-10-20 12:00:00|7522.9|7507.9|7521.1|7506.1|7522.9|7507.9|7521|7506|57
1634731500000|2021-10-20 12:05:00|7521.2|7506.2|7520.7|7505.7|7521.3|7506.3|7520.7|7505.7|26
1634731800000|2021-10-20 12:10:00|7520.3|7505.3|7519|7504|7520.3|7505.3|7518.7|7503.7|28
1634732100000|2021-10-20 12:15:00|7518.9|7503.9|7519.1|7504.1|7519.1|7504.1|7518.6|7503.6|26
1634732400000|2021-10-20 12:20:00|7519|7504|7516.7|7501.7|7519.2|7504.2|7516.7|7501.7|20
1634732700000|2021-10-20 12:25:00|7516.8|7501.8|7513.9|7498.9|7520.7|7502.4|7512.9|7493.1|76
1634733000000|2021-10-20 12:30:00|7513.8|7498.8|7514.6|7499.6|7515.1|7500.1|7512.6|7497.6|52
1634733300000|2021-10-20 12:35:00|7514.5|7499.5|7513.1|7498.1|7515.2|7500.2|7512.9|7497.9|38
1634733600000|2021-10-20 12:40:00|7512.9|7497.9|7513.5|7498.5|7514.2|7499.2|7512.9|7497.9|33
1634733900000|2021-10-20 12:45:00|7513.4|7498.4|7517.4|7492.4|7517.7|7498.4|7510.5|7491.8|75
1634734200000|2021-10-20 12:50:00|7517.3|7492.3|7511.5|7496.5|7517.4|7497.4|7511.1|7491.9|94
1634734500000|2021-10-20 12:55:00|7511.4|7496.4|7512.6|7497.6|7512.6|7497.6|7511.2|7496.2|40
1634734800000|2021-10-20 13:00:00|7512.7|7497.7|7512.9|7497.9|7513.3|7498.3|7512.5|7497.5|29
1634735100000|2021-10-20 13:05:00|7513|7498|7513|7498|7513|7498|7512.2|7497.2|10
1634735400000|2021-10-20 13:10:00|7513.1|7498.1|7511.9|7496.9|7513.4|7498.4|7511.8|7496.8|23
1634735700000|2021-10-20 13:15:00|7512|7497|7511.6|7496.6|7512|7497|7510.9|7495.9|14
1634736000000|2021-10-20 13:20:00|7511.7|7496.7|7511.6|7496.6|7512.4|7497.4|7511|7496|55
1634736300000|2021-10-20 13:25:00|7511.7|7496.7|7512.7|7497.7|7512.7|7497.7|7511.6|7496.6|50
1634736600000|2021-10-20 13:30:00|7512.9|7497.9|7513.1|7498.1|7513.7|7498.7|7511.2|7496.2|58
1634736900000|2021-10-20 13:35:00|7513.3|7498.3|7511.1|7496.1|7516.9|7499|7510.7|7490.8|44
1634737200000|2021-10-20 13:40:00|7511|7496|7511.4|7496.4|7511.6|7496.6|7510.7|7495.7|29
1634737500000|2021-10-20 13:45:00|7516.4|7491.4|7509.2|7494.2|7516.4|7495.6|7508.9|7489.8|44
1634737800000|2021-10-20 13:50:00|7509.1|7494.1|7511.4|7496.4|7514.8|7496.5|7509|7488.9|32
1634738100000|2021-10-20 13:55:00|7511.5|7496.5|7516|7491|7516.9|7497|7511.4|7490.7|45
1634738400000|2021-10-20 14:00:00|7516.1|7491.1|7511|7496|7516.4|7496.9|7510.7|7491.1|51
1634738700000|2021-10-20 14:05:00|7511.1|7496.1|7508.8|7493.8|7511.2|7496.2|7508.2|7493.2|51
1634739000000|2021-10-20 14:10:00|7508.9|7493.9|7514.8|7489.8|7514.8|7495|7508.8|7489.3|30
1634739300000|2021-10-20 14:15:00|7514.7|7489.7|7510.1|7495.1|7514.9|7495.1|7509.3|7489.1|29
1634739600000|2021-10-20 14:20:00|7510|7495|7510|7495|7510.2|7495.2|7509.7|7494.7|20
1634739900000|2021-10-20 14:25:00|7510.1|7495.1|7510|7495|7510.9|7495.9|7509.9|7494.9|65
1634740200000|2021-10-20 14:30:00|7509.9|7494.9|7516.1|7491.1|7516.1|7496.2|7508.9|7489.7|77
1634740500000|2021-10-20 14:35:00|7516|7491|7512.3|7497.3|7516|7497.7|7510.7|7491|53
1634740800000|2021-10-20 14:40:00|7512.5|7497.5|7520.2|7495.2|7522.5|7503|7512.5|7495.2|99
1634741100000|2021-10-20 14:45:00|7520.1|7495.1|7522|7497|7522.2|7501.4|7515.6|7494.8|60
1634741400000|2021-10-20 14:50:00|7521.9|7496.9|7514.9|7499.9|7521.9|7501.9|7514.3|7495.7|87
1634741700000|2021-10-20 14:55:00|7515|7500|7523.3|7498.3|7523.3|7502.9|7515|7497.4|57
1634742000000|2021-10-20 15:00:00|7523.4|7498.4|7518|7503|7523.4|7503.4|7517.9|7498|42
1634742300000|2021-10-20 15:05:00|7518.2|7503.2|7516.8|7501.8|7522.9|7503.2|7516.2|7497.8|19
1634742600000|2021-10-20 15:10:00|7516.9|7501.9|7517.9|7502.9|7518.1|7503.1|7516.8|7501.8|19
1634742900000|2021-10-20 15:15:00|7518|7503|7522|7497|7523|7503|7518|7496.9|11
1634743200000|2021-10-20 15:20:00|7517|7502|7517.5|7502.5|7517.9|7502.9|7517|7502|21
1634743500000|2021-10-20 15:25:00|7517.6|7502.6|7518.1|7503.1|7518.1|7503.1|7516.9|7501.9|18
1634743800000|2021-10-20 15:30:00|7518.2|7503.2|7518.3|7503.3|7519.4|7504.4|7517.3|7502.3|39
1634744100000|2021-10-20 15:35:00|7518.4|7503.4|7517.1|7502.1|7523.3|7503.5|7517.1|7497.6|44
1634744400000|2021-10-20 15:40:00|7517.2|7502.2|7521.7|7496.7|7522|7502.4|7515.9|7496.7|44
1634744700000|2021-10-20 15:45:00|7521.8|7496.8|7522.2|7497.2|7522.7|7502.4|7516.9|7496.8|29
1634745000000|2021-10-20 15:50:00|7522.1|7497.1|7521.4|7496.4|7522.2|7501.8|7515.9|7495.9|43
1634745300000|2021-10-20 15:55:00|7521.3|7496.3|7521.2|7496.2|7521.5|7496.5|7520.8|7495.8|49
1634745600000|2021-10-20 16:00:00|7521.1|7496.1|7521.2|7496.2|7521.3|7496.3|7520.8|7495.8|36
1634745900000|2021-10-20 16:05:00|7521.3|7496.3|7521.7|7496.7|7522|7497|7521|7496|69
1634746200000|2021-10-20 16:10:00|7521.8|7496.8|7521.8|7496.8|7522.2|7497.2|7521.6|7496.6|48
1634746500000|2021-10-20 16:15:00|7521.9|7496.9|7521|7496|7522.3|7497.3|7520.9|7495.9|25
1634746800000|2021-10-20 16:20:00|7520.9|7495.9|7520.3|7495.3|7520.9|7500.6|7515.6|7495.2|42
1634747100000|2021-10-20 16:25:00|7520.2|7495.2|7520.2|7495.2|7520.4|7495.4|7519.8|7494.8|33
1634747400000|2021-10-20 16:30:00|7520.3|7495.3|7517.8|7492.8|7520.4|7499.9|7513.9|7492.7|46
1634747700000|2021-10-20 16:35:00|7517.9|7492.9|7517.3|7492.3|7518|7493|7517.1|7492.1|16
1634748000000|2021-10-20 16:40:00|7517.2|7492.2|7517.3|7492.3|7517.5|7492.5|7517.2|7492.2|22
1634748300000|2021-10-20 16:45:00|7517.2|7492.2|7516|7491|7517.3|7492.3|7516|7491|24
1634748600000|2021-10-20 16:50:00|7516.2|7491.2|7514.6|7489.6|7516.4|7491.4|7514.6|7489.6|97
1634748900000|2021-10-20 16:55:00|7514.4|7489.4|7516.6|7491.6|7517|7492|7514.4|7489.4|72
1634749200000|2021-10-20 17:00:00|7516.5|7491.5|7518.7|7493.7|7518.8|7498.3|7513.3|7491.1|74
1634749500000|2021-10-20 17:05:00|7518.8|7493.8|7518.5|7493.5|7519.3|7499|7513.3|7493.1|41
1634749800000|2021-10-20 17:10:00|7518.4|7493.4|7518.4|7493.4|7518.5|7498.2|7513.2|7493.1|37
1634750100000|2021-10-20 17:15:00|7518.2|7493.2|7514|7499|7518.9|7499|7512.8|7493.2|37
1634750400000|2021-10-20 17:20:00|7514.2|7499.2|7514.4|7499.4|7514.6|7499.6|7514.2|7499.2|8
1634750700000|2021-10-20 17:25:00|7514.6|7499.6|7514.4|7499.4|7514.6|7499.6|7514.4|7499.4|7
1634751000000|2021-10-20 17:30:00|7514.3|7499.3|7514.1|7499.1|7514.4|7499.4|7513.7|7498.7|21
1634751300000|2021-10-20 17:35:00|7514|7499|7511.8|7496.8|7514|7499|7511.7|7496.7|30
1634751600000|2021-10-20 17:40:00|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7511.5|7496.5|2
1634751900000|2021-10-20 17:45:00|7511.6|7496.6|7515.7|7490.7|7515.7|7496.6|7509.8|7489.7|69
1634752200000|2021-10-20 17:50:00|7515.6|7490.6|7515.4|7490.4|7515.7|7490.7|7515.2|7490.2|63
1634752500000|2021-10-20 17:55:00|7515.5|7490.5|7515.6|7490.6|7515.9|7490.9|7515.1|7490.1|100
1634752800000|2021-10-20 18:00:00|7515.7|7490.7|7515.5|7490.5|7516|7491|7515|7490|72
1634753100000|2021-10-20 18:05:00|7515.6|7490.6|7518.1|7493.1|7518.1|7493.1|7515.2|7490.2|51
1634753400000|2021-10-20 18:10:00|7518.2|7493.2|7518.6|7493.6|7518.8|7493.8|7518.1|7493.1|8
1634753700000|2021-10-20 18:15:00|7518.7|7493.7|7518.7|7493.7|7518.7|7493.7|7518.7|7493.7|1
1634754000000|2021-10-20 18:20:00|7518.6|7493.6|7518.7|7493.7|7518.7|7493.7|7518.5|7493.5|4
1634754300000|2021-10-20 18:25:00|7518.8|7493.8|7518.7|7493.7|7518.8|7493.8|7518.6|7493.6|4
1634754600000|2021-10-20 18:30:00|7518.6|7493.6|7518.3|7493.3|7518.7|7493.7|7518.3|7493.3|11
1634754900000|2021-10-20 18:35:00|7518.7|7493.7|7518.7|7493.7|7518.8|7499.3|7513.7|7493.7|17
1634755500000|2021-10-20 18:45:00|7517.7|7492.7|7518|7493|7518.6|7498.3|7513.1|7492.7|12
1634756400000|2021-10-20 19:00:00|7513|7498|7513|7498|7513|7498|7512.9|7497.9|3
1634756700000|2021-10-20 19:05:00|7512.9|7497.9|7513|7498|7513|7498|7512.9|7497.9|4
1634757300000|2021-10-20 19:15:00|7513.7|7498.7|7521|7496|7521.6|7500.1|7513.7|7495.1|20
1634757600000|2021-10-20 19:20:00|7520.9|7495.9|7521|7496|7521|7496|7520.9|7495.9|2
1634758200000|2021-10-20 19:30:00|7520.8|7495.8|7520.3|7495.3|7520.8|7495.8|7520.3|7495.3|3
1634758500000|2021-10-20 19:35:00|7520.6|7495.6|7520.6|7495.6|7520.6|7495.6|7520.6|7495.6|1
1634759100000|2021-10-20 19:45:00|7520.8|7495.8|7520.8|7495.8|7520.8|7495.8|7520.8|7495.8|1
1634759400000|2021-10-20 19:50:00|7520.6|7495.6|7520.3|7495.3|7520.6|7495.6|7520.3|7495.3|2
1634779800000|2021-10-21 01:30:00|7522.6|7497.4|7522.6|7497.4|7522.6|7497.4|7522.6|7497.4|1
1634780700000|2021-10-21 01:45:00|7516.5|7491.5|7516.6|7491.6|7516.6|7491.6|7516.5|7491.5|2
1634781300000|2021-10-21 01:55:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1634785200000|2021-10-21 03:00:00|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|7516.8|7491.8|1
1634786400000|2021-10-21 03:20:00|7516|7491|7517.5|7492.5|7517.5|7492.5|7515.5|7490.5|6
1634787000000|2021-10-21 03:30:00|7517.4|7492.4|7523|7498|7523.8|7498.8|7517.4|7492.4|284
1634787300000|2021-10-21 03:35:00|7522.8|7497.8|7521.8|7496.8|7525.6|7500.6|7521.1|7496.1|150
1634787600000|2021-10-21 03:40:00|7521.9|7496.9|7517.5|7502.5|7522.8|7503|7516.6|7496.4|72
1634787900000|2021-10-21 03:45:00|7517.6|7502.6|7517.1|7502.1|7522.9|7503.4|7517|7497.7|52
1634788200000|2021-10-21 03:50:00|7517.2|7502.2|7524.6|7499.6|7525.2|7505.2|7516|7496.3|97
1634788500000|2021-10-21 03:55:00|7524.7|7499.7|7520.8|7505.8|7526.2|7507.1|7520.1|7499.6|88
1634788800000|2021-10-21 04:00:00|7520.7|7505.7|7522.4|7507.4|7522.4|7507.4|7519|7504|51
1634789100000|2021-10-21 04:05:00|7522.3|7507.3|7525.5|7510.5|7525.9|7510.9|7522.1|7507.1|149
1634789400000|2021-10-21 04:10:00|7525.6|7510.6|7526.5|7511.5|7527.2|7512.2|7524|7509|158
1634789700000|2021-10-21 04:15:00|7526.6|7511.6|7524.1|7509.1|7527.1|7512.1|7524.1|7509.1|114
1634790000000|2021-10-21 04:20:00|7524|7509|7520.7|7505.7|7524|7509|7520.7|7505.7|120
1634790300000|2021-10-21 04:25:00|7520.6|7505.6|7521.9|7506.9|7522.1|7507.1|7518.6|7503.6|115
1634790600000|2021-10-21 04:30:00|7521.8|7506.8|7521.6|7506.6|7522|7507|7519.5|7504.5|154
1634790900000|2021-10-21 04:35:00|7521.5|7506.5|7521.8|7506.8|7522.2|7507.2|7520.7|7505.7|78
1634791200000|2021-10-21 04:40:00|7521.6|7506.6|7520.3|7505.3|7522.2|7507.2|7519.4|7504.4|94
1634791500000|2021-10-21 04:45:00|7520.5|7505.5|7522.2|7507.2|7522.2|7507.2|7519.9|7504.9|101
1634791800000|2021-10-21 04:50:00|7522.1|7507.1|7522|7507|7525.1|7510.1|7521.6|7506.6|152
1634792100000|2021-10-21 04:55:00|7522.1|7507.1|7517.6|7502.6|7523.2|7508.2|7517.6|7502.6|122
1634792400000|2021-10-21 05:00:00|7517.2|7502.2|7514.5|7499.5|7518.1|7503.1|7514.5|7499.5|142
1634792700000|2021-10-21 05:05:00|7514.6|7499.6|7509.6|7494.6|7515.7|7500.7|7508.8|7493.8|184
1634793000000|2021-10-21 05:10:00|7509.7|7494.7|7509.7|7494.7|7510.1|7495.1|7508.1|7493.1|149
1634793300000|2021-10-21 05:15:00|7509.8|7494.8|7510.4|7495.4|7511.8|7496.8|7509.8|7494.8|90
1634793600000|2021-10-21 05:20:00|7510.3|7495.3|7512.8|7497.8|7514.3|7499.3|7510|7495|121
1634793900000|2021-10-21 05:25:00|7512.9|7497.9|7511.8|7496.8|7514.8|7499.8|7511.7|7496.7|99
1634794200000|2021-10-21 05:30:00|7511.9|7496.9|7515|7500|7515.9|7500.9|7511.9|7496.9|124
1634794500000|2021-10-21 05:35:00|7514.8|7499.8|7512.7|7497.7|7514.8|7499.8|7511.5|7496.5|91
1634794800000|2021-10-21 05:40:00|7512.8|7497.8|7516.9|7501.9|7518.7|7503.7|7512.8|7497.8|115
1634795100000|2021-10-21 05:45:00|7516.8|7501.8|7516|7501|7518.3|7503.3|7515.6|7500.6|80
1634795400000|2021-10-21 05:50:00|7516.1|7501.1|7517.1|7502.1|7517.6|7502.6|7514.6|7499.6|117
1634795700000|2021-10-21 05:55:00|7517|7502|7515.3|7500.3|7517|7502|7515.1|7500.1|78
1634796000000|2021-10-21 06:00:00|7515.2|7500.2|7512.4|7497.4|7515.6|7500.6|7511.9|7496.9|85
1634796300000|2021-10-21 06:05:00|7512.5|7497.5|7512.2|7497.2|7513.5|7498.5|7510.9|7495.9|135
1634796600000|2021-10-21 06:10:00|7512.1|7497.1|7510.3|7495.3|7512.1|7497.1|7509.8|7494.8|83
1634796900000|2021-10-21 06:15:00|7510.4|7495.4|7504.5|7489.5|7510.7|7495.7|7502|7487|246
1634797200000|2021-10-21 06:20:00|7504.7|7489.7|7506.9|7491.9|7507.3|7492.3|7504.5|7489.5|149
1634797500000|2021-10-21 06:25:00|7506.6|7491.6|7508.6|7493.6|7509|7494|7506.1|7491.1|152
1634797800000|2021-10-21 06:30:00|7508.7|7493.7|7506.9|7491.9|7509.3|7494.3|7506.8|7491.8|98
1634798100000|2021-10-21 06:35:00|7507|7492|7507.5|7492.5|7507.8|7492.8|7506|7491|81
1634798400000|2021-10-21 06:40:00|7507.6|7492.6|7509.2|7494.2|7509.3|7494.3|7507.5|7492.5|62
1634798700000|2021-10-21 06:45:00|7509.1|7494.1|7508.1|7493.1|7509.1|7494.1|7506|7491|99
1634799000000|2021-10-21 06:50:00|7508|7493|7513.7|7498.7|7515|7500|7507.9|7492.9|135
1634799300000|2021-10-21 06:55:00|7513.8|7498.8|7513|7498|7513.9|7498.9|7510.8|7495.8|181
1634799600000|2021-10-21 07:00:00|7512.9|7497.9|7512.7|7497.7|7514.8|7499.8|7512.2|7497.2|186
1634799900000|2021-10-21 07:05:00|7512.8|7497.8|7514.5|7499.5|7514.7|7499.7|7512.3|7497.3|130
1634800200000|2021-10-21 07:10:00|7514.7|7499.7|7518.4|7503.4|7518.4|7503.4|7513.4|7498.4|164
1634800500000|2021-10-21 07:15:00|7518.2|7503.2|7516|7501|7518.8|7503.8|7514|7499|234
1634800800000|2021-10-21 07:20:00|7516.1|7501.1|7513.7|7498.7|7516.2|7501.2|7513.4|7498.4|127
1634801100000|2021-10-21 07:25:00|7513.8|7498.8|7517.2|7502.2|7517.4|7502.4|7513.3|7498.3|107
1634801400000|2021-10-21 07:30:00|7517.1|7502.1|7515.8|7500.8|7518.3|7503.3|7515.3|7500.3|80
1634801700000|2021-10-21 07:35:00|7515.7|7500.7|7512.6|7497.6|7515.7|7500.7|7512.3|7497.3|108
1634802000000|2021-10-21 07:40:00|7512.5|7497.5|7512.2|7497.2|7513.8|7498.8|7511.6|7496.6|114
1634802300000|2021-10-21 07:45:00|7512|7497|7516.3|7501.3|7516.6|7501.6|7511.3|7496.3|119
1634802600000|2021-10-21 07:50:00|7516.2|7501.2|7517|7502|7517.1|7502.1|7515.6|7500.6|73
1634802900000|2021-10-21 07:55:00|7517.2|7502.2|7515.3|7500.3|7518.4|7503.4|7515.2|7500.2|141
1634803200000|2021-10-21 08:00:00|7515.5|7500.5|7515.6|7500.6|7515.6|7500.6|7512.9|7497.9|150
1634803500000|2021-10-21 08:05:00|7515.9|7500.9|7518.9|7503.9|7519.1|7504.1|7515.5|7500.5|112
1634803800000|2021-10-21 08:10:00|7518.8|7503.8|7516.9|7501.9|7519.5|7504.5|7516.9|7501.9|114
1634804100000|2021-10-21 08:15:00|7516.7|7501.7|7514.8|7499.8|7516.7|7501.7|7514.6|7499.6|102
1634804400000|2021-10-21 08:20:00|7514.9|7499.9|7517.7|7502.7|7518|7503|7514.9|7499.9|80
1634804700000|2021-10-21 08:25:00|7517.8|7502.8|7520.8|7505.8|7522|7507|7517.6|7502.6|156
1634805000000|2021-10-21 08:30:00|7520.9|7505.9|7518.7|7503.7|7521.1|7506.1|7518.5|7503.5|112
1634805300000|2021-10-21 08:35:00|7518.8|7503.8|7518.5|7503.5|7521.2|7506.2|7517.9|7502.9|133
1634805600000|2021-10-21 08:40:00|7518.4|7503.4|7517|7502|7518.4|7503.4|7516.3|7501.3|107
1634805900000|2021-10-21 08:45:00|7517.2|7502.2|7519.1|7504.1|7519.1|7504.1|7516.9|7501.9|98
1634806200000|2021-10-21 08:50:00|7519.2|7504.2|7516.9|7501.9|7519.2|7504.2|7516.1|7501.1|117
1634806500000|2021-10-21 08:55:00|7516.7|7501.7|7515.5|7500.5|7517.2|7502.2|7515.4|7500.4|98
1634806800000|2021-10-21 09:00:00|7515.6|7500.6|7515.6|7500.6|7516.1|7501.1|7513.3|7498.3|166
1634807100000|2021-10-21 09:05:00|7515.7|7500.7|7516.8|7501.8|7517.8|7502.8|7515.4|7500.4|145
1634807400000|2021-10-21 09:10:00|7516.7|7501.7|7516.8|7501.8|7517.5|7502.5|7516|7501|108
1634807700000|2021-10-21 09:15:00|7516.7|7501.7|7519.1|7504.1|7519.2|7504.2|7516.5|7501.5|98
1634808000000|2021-10-21 09:20:00|7519|7504|7517.9|7502.9|7519.1|7504.1|7517.9|7502.9|74
1634808300000|2021-10-21 09:25:00|7518|7503|7518.5|7503.5|7518.7|7503.7|7517.6|7502.6|31
1634808600000|2021-10-21 09:30:00|7518.7|7503.7|7519.2|7504.2|7519.8|7504.8|7518.3|7503.3|48
1634808900000|2021-10-21 09:35:00|7519.3|7504.3|7520.5|7505.5|7520.8|7505.8|7519.3|7504.3|43
1634809200000|2021-10-21 09:40:00|7520.3|7505.3|7520.9|7505.9|7521.2|7506.2|7519.9|7504.9|39
1634809500000|2021-10-21 09:45:00|7520.8|7505.8|7521.1|7506.1|7521.5|7506.5|7520.7|7505.7|34
1634809800000|2021-10-21 09:50:00|7520.9|7505.9|7520.6|7505.6|7521|7506|7520.4|7505.4|31
1634810100000|2021-10-21 09:55:00|7520.7|7505.7|7520.6|7505.6|7520.8|7505.8|7520.2|7505.2|35
1634810400000|2021-10-21 10:00:00|7520.7|7505.7|7519.6|7504.6|7520.8|7505.8|7518.6|7503.6|41
1634810700000|2021-10-21 10:05:00|7519.5|7504.5|7520.1|7505.1|7521.1|7506.1|7519|7504|45
1634811000000|2021-10-21 10:10:00|7519.8|7504.8|7518.5|7503.5|7519.8|7504.8|7518.5|7503.5|20
1634811300000|2021-10-21 10:15:00|7518.6|7503.6|7518.9|7503.9|7519.7|7504.7|7518.5|7503.5|56
1634811600000|2021-10-21 10:20:00|7518.8|7503.8|7519.7|7504.7|7521|7506|7518.8|7503.8|69
1634811900000|2021-10-21 10:25:00|7519.8|7504.8|7518.2|7503.2|7519.9|7504.9|7518|7503|49
1634812200000|2021-10-21 10:30:00|7518.3|7503.3|7519.8|7504.8|7520|7505|7515.9|7500.9|58
1634812500000|2021-10-21 10:35:00|7519.7|7504.7|7516.6|7501.6|7519.7|7504.7|7516.6|7501.6|47
1634812800000|2021-10-21 10:40:00|7516.3|7501.3|7516.9|7501.9|7517.3|7502.3|7515.6|7500.6|88
1634813100000|2021-10-21 10:45:00|7517|7502|7517.3|7502.3|7517.5|7502.5|7516.1|7501.1|63
1634813400000|2021-10-21 10:50:00|7517.6|7502.6|7517.2|7502.2|7517.7|7502.7|7516.9|7501.9|49
1634813700000|2021-10-21 10:55:00|7517.1|7502.1|7517.1|7502.1|7517.5|7502.5|7516.8|7501.8|58
1634814000000|2021-10-21 11:00:00|7516.9|7501.9|7518.2|7503.2|7518.3|7503.3|7516.9|7501.9|56
1634814300000|2021-10-21 11:05:00|7518.1|7503.1|7518.2|7503.2|7518.5|7503.5|7518.1|7503.1|41
1634814600000|2021-10-21 11:10:00|7518.3|7503.3|7518.6|7503.6|7519.6|7504.6|7518.1|7503.1|44
1634814900000|2021-10-21 11:15:00|7518.5|7503.5|7517.9|7502.9|7519|7504|7517.9|7502.9|67
1634815200000|2021-10-21 11:20:00|7517.8|7502.8|7518.9|7503.9|7518.9|7503.9|7517.2|7502.2|35
1634815500000|2021-10-21 11:25:00|7519|7504|7519.4|7504.4|7519.4|7504.4|7519|7504|8
1634816100000|2021-10-21 11:35:00|7519.5|7504.5|7519.4|7504.4|7519.5|7504.5|7519.4|7504.4|12
1634816400000|2021-10-21 11:40:00|7519.3|7504.3|7519.3|7504.3|7519.3|7504.3|7519.2|7504.2|3
1634816700000|2021-10-21 11:45:00|7519.4|7504.4|7519.7|7504.7|7519.8|7504.8|7519.4|7504.4|8
1634817000000|2021-10-21 11:50:00|7519.6|7504.6|7519.7|7504.7|7520.3|7505.3|7519.3|7504.3|32
1634817300000|2021-10-21 11:55:00|7519.8|7504.8|7520.3|7505.3|7520.4|7505.4|7519.7|7504.7|58
1634817600000|2021-10-21 12:00:00|7520.4|7505.4|7522.8|7507.8|7523.6|7508.6|7520.1|7505.1|68
1634817900000|2021-10-21 12:05:00|7522.5|7507.5|7521.8|7506.8|7527.5|7507.6|7521.5|7501.5|115
1634818200000|2021-10-21 12:10:00|7521.7|7506.7|7522.6|7507.6|7522.7|7507.7|7521.7|7506.7|54
1634818500000|2021-10-21 12:15:00|7527.7|7502.7|7524|7509|7528|7509.1|7522.9|7502.7|32
1634818800000|2021-10-21 12:20:00|7523.9|7508.9|7522.3|7507.3|7523.9|7508.9|7522.3|7507.3|28
1634819100000|2021-10-21 12:25:00|7522.4|7507.4|7522.9|7507.9|7522.9|7507.9|7522.3|7507.3|22
1634819400000|2021-10-21 12:30:00|7523|7508|7520.7|7505.7|7526|7508|7520.5|7501|52
1634819700000|2021-10-21 12:35:00|7520.5|7505.5|7523.6|7498.6|7525.1|7505.6|7516.2|7493.9|112
1634820000000|2021-10-21 12:40:00|7523.5|7498.5|7522.8|7497.8|7524.3|7504.1|7517.5|7497.4|67
1634820300000|2021-10-21 12:45:00|7522.9|7497.9|7518.1|7503.1|7523|7503.4|7517.2|7497.4|88
1634820600000|2021-10-21 12:50:00|7518|7503|7519.5|7504.5|7523.1|7504.8|7517.6|7497.8|152
1634820900000|2021-10-21 12:55:00|7519.6|7504.6|7524.7|7499.7|7524.9|7505|7519.2|7499.1|100
1634821200000|2021-10-21 13:00:00|7524.6|7499.6|7526|7501|7526.3|7506.7|7519.6|7499.4|60
1634821500000|2021-10-21 13:05:00|7526.1|7501.1|7526.3|7501.3|7526.4|7506|7520.1|7498.9|75
1634821800000|2021-10-21 13:10:00|7526.4|7501.4|7526.3|7501.3|7526.8|7505.5|7520.5|7500.6|62
1634822100000|2021-10-21 13:15:00|7526.2|7501.2|7521.4|7506.4|7526.4|7506.4|7518.8|7498.8|51
1634822400000|2021-10-21 13:20:00|7521.2|7506.2|7526.5|7501.5|7526.5|7506.6|7521.2|7500.7|65
1634822700000|2021-10-21 13:25:00|7526.3|7501.3|7524.2|7499.2|7526.5|7506.5|7518.8|7498.8|65
1634823000000|2021-10-21 13:30:00|7524.3|7499.3|7519.8|7504.8|7524.7|7505.1|7519.1|7499.3|78
1634823300000|2021-10-21 13:35:00|7520|7505|7521.2|7506.2|7522.2|7507.2|7519.8|7504.8|74
1634823600000|2021-10-21 13:40:00|7521.4|7506.4|7521.1|7506.1|7522|7507|7520.4|7505.4|137
1634823900000|2021-10-21 13:45:00|7521.2|7506.2|7525.9|7500.9|7526.1|7506.6|7520.3|7500.5|69
1634824200000|2021-10-21 13:50:00|7525.7|7500.7|7521|7506|7526.2|7506.6|7520.7|7500.7|40
1634824500000|2021-10-21 13:55:00|7521.1|7506.1|7526.2|7501.2|7526.3|7506.3|7520.7|7500.6|40
1634824800000|2021-10-21 14:00:00|7526.1|7501.1|7521.2|7506.2|7526.3|7507.9|7521.1|7501|70
1634825100000|2021-10-21 14:05:00|7521.3|7506.3|7526.2|7501.2|7526.7|7506.9|7520.9|7501.2|71
1634825400000|2021-10-21 14:10:00|7526.3|7501.3|7520.6|7505.6|7526.6|7507.1|7520.6|7501.1|60
1634825700000|2021-10-21 14:15:00|7520.7|7505.7|7521|7506|7521|7506|7519.7|7504.7|51
1634826000000|2021-10-21 14:20:00|7521.1|7506.1|7521|7506|7522|7507|7520.7|7505.7|29
1634826300000|2021-10-21 14:25:00|7521.2|7506.2|7522.2|7507.2|7522.2|7507.2|7521|7506|26
1634826600000|2021-10-21 14:30:00|7522.3|7507.3|7520.1|7505.1|7522.3|7507.3|7519.8|7504.8|41
1634826900000|2021-10-21 14:35:00|7520|7505|7520.4|7505.4|7520.4|7505.4|7519.8|7504.8|20
1634827200000|2021-10-21 14:40:00|7520.5|7505.5|7518.9|7503.9|7520.5|7505.5|7518.7|7503.7|39
1634827500000|2021-10-21 14:45:00|7519.1|7504.1|7519|7504|7519.2|7504.2|7518.9|7503.9|17
1634827800000|2021-10-21 14:50:00|7518.6|7503.6|7516.4|7501.4|7518.6|7503.6|7515.5|7500.5|43
1634828100000|2021-10-21 14:55:00|7516.5|7501.5|7516.9|7501.9|7517|7502|7515.3|7500.3|65
1634828400000|2021-10-21 15:00:00|7517.1|7502.1|7517.3|7502.3|7517.5|7502.5|7516.8|7501.8|35
1634828700000|2021-10-21 15:05:00|7517.6|7502.6|7517.9|7502.9|7519.1|7504.1|7517.5|7502.5|69
1634829000000|2021-10-21 15:10:00|7517.8|7502.8|7518.1|7503.1|7518.1|7503.1|7517.7|7502.7|25
1634829300000|2021-10-21 15:15:00|7518|7503|7517.8|7502.8|7518.5|7503.5|7517.6|7502.6|37
1634829600000|2021-10-21 15:20:00|7517.9|7502.9|7517.3|7502.3|7517.9|7502.9|7517.3|7502.3|9
1634829900000|2021-10-21 15:25:00|7517.4|7502.4|7518.3|7503.3|7518.6|7503.6|7517.4|7502.4|20
1634830200000|2021-10-21 15:30:00|7518.2|7503.2|7518.9|7503.9|7518.9|7503.9|7517.5|7502.5|26
1634830500000|2021-10-21 15:35:00|7519.2|7504.2|7517.8|7502.8|7519.3|7504.3|7517.8|7502.8|31
1634830800000|2021-10-21 15:40:00|7517.7|7502.7|7516.9|7501.9|7517.9|7502.9|7516.8|7501.8|12
1634831100000|2021-10-21 15:45:00|7516.8|7501.8|7513.8|7498.8|7519.2|7501.8|7513.3|7493.5|55
1634831400000|2021-10-21 15:50:00|7513.7|7498.7|7512.1|7497.1|7515.8|7500.8|7512.1|7497.1|54
1634831700000|2021-10-21 15:55:00|7511.8|7496.8|7513.1|7498.1|7513.1|7498.1|7511.8|7496.8|20
1634832000000|2021-10-21 16:00:00|7513.2|7498.2|7513.2|7498.2|7518.6|7498.6|7512.8|7492.7|68
1634832300000|2021-10-21 16:05:00|7518.2|7493.2|7514.3|7499.3|7518.5|7499.6|7513.6|7493.2|51
1634832600000|2021-10-21 16:10:00|7514.4|7499.4|7519|7494|7519.2|7499.5|7514|7493.9|19
1634832900000|2021-10-21 16:15:00|7514.1|7499.1|7519.2|7494.2|7519.2|7499.3|7513.9|7493.8|49
1634833500000|2021-10-21 16:25:00|7519.3|7494.3|7514.5|7499.5|7520|7499.8|7514.2|7494.2|31
1634833800000|2021-10-21 16:30:00|7514.3|7499.3|7519.5|7494.5|7519.5|7499.3|7514.2|7494.2|13
1634834100000|2021-10-21 16:35:00|7519.4|7494.4|7519.5|7494.5|7519.5|7494.5|7519.2|7494.2|6
1634834400000|2021-10-21 16:40:00|7514.7|7499.7|7521.2|7496.2|7521.2|7499.8|7514.7|7495.1|36
1634834700000|2021-10-21 16:45:00|7521.3|7496.3|7516.6|7501.6|7521.6|7502.3|7516.6|7496.3|45
1634835000000|2021-10-21 16:50:00|7516.7|7501.7|7521.9|7496.9|7523.4|7503.1|7516.7|7496.7|38
1634835300000|2021-10-21 16:55:00|7522.1|7497.1|7522.3|7497.3|7522.9|7502.5|7517|7497.1|83
1634835600000|2021-10-21 17:00:00|7522.4|7497.4|7522.8|7497.8|7522.8|7497.8|7522.1|7497.1|13
1634835900000|2021-10-21 17:05:00|7523.2|7498.2|7522|7497|7523.4|7498.4|7522|7497|56
1634836200000|2021-10-21 17:10:00|7522.1|7497.1|7522.3|7497.3|7522.4|7497.4|7522|7497|39
1634836500000|2021-10-21 17:15:00|7522.4|7497.4|7523.2|7498.2|7524|7499|7522.4|7497.4|31
1634836800000|2021-10-21 17:20:00|7518.2|7503.2|7522.1|7497.1|7523.4|7503.2|7517.3|7497.1|72
1634837100000|2021-10-21 17:25:00|7517.3|7502.3|7521.2|7496.2|7522.5|7502.5|7517.2|7495.8|91
1634837400000|2021-10-21 17:30:00|7521.1|7496.1|7521.4|7496.4|7521.8|7496.8|7520.9|7495.9|68
1634837700000|2021-10-21 17:35:00|7521.5|7496.5|7522.1|7497.1|7522.1|7497.1|7521.4|7496.4|23
1634838000000|2021-10-21 17:40:00|7522|7497|7523.1|7498.1|7523.1|7503.1|7517.3|7497|20
1634838300000|2021-10-21 17:45:00|7523.2|7498.2|7524|7499|7524.1|7503.8|7517.4|7496.7|38
1634838600000|2021-10-21 17:50:00|7524.1|7499.1|7520.4|7505.4|7526.5|7506.1|7520.2|7499.1|65
1634838900000|2021-10-21 17:55:00|7520.3|7505.3|7526|7501|7526|7505.9|7520|7500|36
1634839200000|2021-10-21 18:00:00|7525.9|7500.9|7526.4|7501.4|7526.5|7501.5|7525.4|7500.4|17
1634839500000|2021-10-21 18:05:00|7526.5|7501.5|7527|7502|7527.3|7506.9|7521.9|7501.5|28
1634839800000|2021-10-21 18:10:00|7527.1|7502.1|7527|7502|7527.1|7502.1|7527|7502|2
1634840100000|2021-10-21 18:15:00|7526.9|7501.9|7526.5|7501.5|7527.8|7507.5|7522.4|7501.4|28
1634840400000|2021-10-21 18:20:00|7526.4|7501.4|7527|7502|7527|7502|7526.4|7501.4|7
1634840700000|2021-10-21 18:25:00|7526.9|7501.9|7527.4|7502.4|7527.4|7502.4|7526.8|7501.8|27
1634841000000|2021-10-21 18:30:00|7527.5|7502.5|7527.4|7502.4|7527.5|7502.5|7527|7502|51
1634841300000|2021-10-21 18:35:00|7527.5|7502.5|7527.5|7502.5|7527.5|7502.5|7527.3|7502.3|11
1634841600000|2021-10-21 18:40:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|12
1634841900000|2021-10-21 18:45:00|7527.2|7502.2|7526.8|7501.8|7527.4|7502.4|7526.8|7501.8|23
1634842200000|2021-10-21 18:50:00|7526.6|7501.6|7526.5|7501.5|7526.8|7501.8|7526.5|7501.5|24
1634842500000|2021-10-21 18:55:00|7526.6|7501.6|7526.3|7501.3|7526.6|7501.6|7526.2|7501.2|10
1634842800000|2021-10-21 19:00:00|7526.2|7501.2|7526.1|7501.1|7526.2|7501.2|7526.1|7501.1|2
1634843100000|2021-10-21 19:05:00|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|7521.1|7506.1|1
1634843400000|2021-10-21 19:10:00|7526.1|7501.1|7526.4|7501.4|7526.4|7501.4|7526.1|7501.1|4
1634843700000|2021-10-21 19:15:00|7526.5|7501.5|7526.8|7501.8|7526.8|7501.8|7526.5|7501.5|7
1634844000000|2021-10-21 19:20:00|7526.7|7501.7|7526.2|7501.2|7526.8|7501.8|7526.2|7501.2|8
1634844300000|2021-10-21 19:25:00|7526.3|7501.3|7520.7|7505.7|7526.3|7505.8|7520.7|7500.7|13
1634844600000|2021-10-21 19:30:00|7520.9|7505.9|7526.7|7501.7|7527|7507|7520.8|7501.6|18
1634844900000|2021-10-21 19:35:00|7526.8|7501.8|7526.8|7501.8|7526.8|7501.8|7526.7|7501.7|5
1634845200000|2021-10-21 19:40:00|7526.7|7501.7|7526.8|7501.8|7526.8|7501.8|7526.7|7501.7|2
1634845500000|2021-10-21 19:45:00|7526.9|7501.9|7522.3|7507.3|7526.9|7507.4|7522|7501.9|5
1634845800000|2021-10-21 19:50:00|7522.4|7507.4|7522.3|7507.3|7522.4|7507.4|7522.3|7507.3|2
1634846100000|2021-10-21 19:55:00|7522.5|7507.5|7522|7507|7527.8|7507.8|7522|7502.2|5
1634866200000|2021-10-22 01:30:00|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|7522.6|7497.6|1
1634869500000|2021-10-22 02:25:00|7523|7498|7523|7498|7523|7498|7523|7498|1
1634869800000|2021-10-22 02:30:00|7525.5|7500.5|7528.1|7503.1|7530.5|7505.5|7525.5|7500.5|4
1634870400000|2021-10-22 02:40:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|1
1634871300000|2021-10-22 02:55:00|7528.1|7503.1|7530.5|7505.5|7530.5|7505.5|7526.6|7501.6|9
1634871600000|2021-10-22 03:00:00|7529|7504|7526.1|7501.1|7530.2|7505.2|7525.7|7500.7|129
1634871900000|2021-10-22 03:05:00|7525.7|7500.7|7525.6|7500.6|7526.9|7501.9|7525.3|7500.3|108
1634872500000|2021-10-22 03:15:00|7525.5|7500.5|7525.6|7500.6|7525.6|7500.6|7525|7500|3
1634872800000|2021-10-22 03:20:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1634873100000|2021-10-22 03:25:00|7525.3|7500.3|7523.4|7498.4|7525.5|7500.5|7523.2|7498.2|43
1634873400000|2021-10-22 03:30:00|7523.6|7498.6|7522.8|7497.8|7524.2|7503.6|7518.6|7497.2|275
1634873700000|2021-10-22 03:35:00|7522.6|7497.6|7521.7|7496.7|7522.6|7497.6|7521.6|7496.6|131
1634874000000|2021-10-22 03:40:00|7521.6|7496.6|7521.7|7496.7|7522.1|7497.1|7521.3|7496.3|138
1634874300000|2021-10-22 03:45:00|7521.6|7496.6|7515.9|7500.9|7521.7|7501.7|7515.5|7495.9|46
1634874600000|2021-10-22 03:50:00|7516|7501|7515.9|7500.9|7516.6|7501.6|7515.8|7500.8|42
1634874900000|2021-10-22 03:55:00|7516|7501|7515|7500|7516|7501|7513.3|7498.3|48
1634875200000|2021-10-22 04:00:00|7514.9|7499.9|7515.4|7500.4|7516.4|7501.4|7514.6|7499.6|44
1634875500000|2021-10-22 04:05:00|7515.5|7500.5|7515|7500|7515.6|7500.6|7513.6|7498.6|51
1634875800000|2021-10-22 04:10:00|7514.9|7499.9|7513.9|7498.9|7514.9|7499.9|7513.7|7498.7|20
1634876100000|2021-10-22 04:15:00|7514|7499|7514|7499|7515|7500|7514|7499|56
1634876400000|2021-10-22 04:20:00|7513.9|7498.9|7515.1|7500.1|7515.7|7500.7|7513.8|7498.8|42
1634876700000|2021-10-22 04:25:00|7515.2|7500.2|7515.2|7500.2|7515.3|7500.3|7514.1|7499.1|44
1634877000000|2021-10-22 04:30:00|7515.3|7500.3|7518.1|7503.1|7518.1|7503.1|7515.2|7500.2|102
1634877300000|2021-10-22 04:35:00|7517.9|7502.9|7516.9|7501.9|7518.3|7503.3|7516.8|7501.8|54
1634877600000|2021-10-22 04:40:00|7516.7|7501.7|7514.2|7499.2|7516.7|7501.7|7514|7499|123
1634877900000|2021-10-22 04:45:00|7514.1|7499.1|7511.6|7496.6|7514.1|7499.1|7511|7496|133
1634878200000|2021-10-22 04:50:00|7511.5|7496.5|7508.7|7493.7|7512.4|7497.4|7508.1|7493.1|154
1634878500000|2021-10-22 04:55:00|7508.8|7493.8|7510.6|7495.6|7511.3|7496.3|7508.5|7493.5|99
1634878800000|2021-10-22 05:00:00|7510.7|7495.7|7508.9|7493.9|7510.9|7495.9|7507.7|7492.7|134
1634879100000|2021-10-22 05:05:00|7509.1|7494.1|7510.9|7495.9|7511.3|7496.3|7508.9|7493.9|94
1634879400000|2021-10-22 05:10:00|7510.8|7495.8|7512.5|7497.5|7513.6|7498.6|7510.8|7495.8|106
1634879700000|2021-10-22 05:15:00|7512.6|7497.6|7515.2|7500.2|7515.3|7500.3|7512.5|7497.5|61
1634880000000|2021-10-22 05:20:00|7515.1|7500.1|7515.1|7500.1|7517|7502|7514.8|7499.8|85
1634880300000|2021-10-22 05:25:00|7515|7500|7513.7|7498.7|7515|7500|7513.2|7498.2|106
1634880600000|2021-10-22 05:30:00|7513.8|7498.8|7514.2|7499.2|7514.8|7499.8|7513|7498|102
1634880900000|2021-10-22 05:35:00|7514.1|7499.1|7514.6|7499.6|7515.1|7500.1|7513.7|7498.7|58
1634881200000|2021-10-22 05:40:00|7514.7|7499.7|7513.5|7498.5|7514.8|7499.8|7513.5|7498.5|59
1634881500000|2021-10-22 05:45:00|7513.6|7498.6|7515.5|7500.5|7515.5|7500.5|7513.4|7498.4|81
1634881800000|2021-10-22 05:50:00|7515.7|7500.7|7514.8|7499.8|7515.7|7500.7|7514.8|7499.8|42
1634882100000|2021-10-22 05:55:00|7514.9|7499.9|7514.7|7499.7|7515|7500|7514.1|7499.1|66
1634882400000|2021-10-22 06:00:00|7514.6|7499.6|7514.7|7499.7|7517.1|7502.1|7514.6|7499.6|96
1634882700000|2021-10-22 06:05:00|7514.8|7499.8|7514.9|7499.9|7515.8|7500.8|7513.7|7498.7|146
1634883000000|2021-10-22 06:10:00|7514.8|7499.8|7512.7|7497.7|7515.2|7500.2|7512.6|7497.6|77
1634883300000|2021-10-22 06:15:00|7512.6|7497.6|7513.6|7498.6|7514.1|7499.1|7512.6|7497.6|66
1634883600000|2021-10-22 06:20:00|7513.5|7498.5|7509.8|7494.8|7514.1|7499.1|7509.6|7494.6|154
1634883900000|2021-10-22 06:25:00|7509.9|7494.9|7511.3|7496.3|7511.3|7496.3|7509.5|7494.5|121
1634884200000|2021-10-22 06:30:00|7511.2|7496.2|7510|7495|7511.9|7496.9|7510|7495|78
1634884500000|2021-10-22 06:35:00|7510.1|7495.1|7511.7|7496.7|7512.1|7497.1|7510.1|7495.1|64
1634884800000|2021-10-22 06:40:00|7511.8|7496.8|7511.3|7496.3|7512.3|7497.3|7511.1|7496.1|73
1634885100000|2021-10-22 06:45:00|7511.4|7496.4|7510.4|7495.4|7512|7497|7510|7495|54
1634885400000|2021-10-22 06:50:00|7510.5|7495.5|7510.6|7495.6|7512.4|7497.4|7510|7495|91
1634885700000|2021-10-22 06:55:00|7510.4|7495.4|7510.6|7495.6|7511.3|7496.3|7510.3|7495.3|35
1634886000000|2021-10-22 07:00:00|7510.7|7495.7|7510.5|7495.5|7511.6|7496.6|7510.5|7495.5|62
1634886300000|2021-10-22 07:05:00|7510.4|7495.4|7506.1|7491.1|7510.6|7495.6|7506.1|7491.1|104
1634886600000|2021-10-22 07:10:00|7506.2|7491.2|7505.8|7490.8|7506.6|7491.6|7503.7|7488.7|148
1634886900000|2021-10-22 07:15:00|7506|7491|7505.8|7490.8|7506.3|7491.3|7504.3|7489.3|97
1634887200000|2021-10-22 07:20:00|7505.9|7490.9|7504.5|7489.5|7506.1|7491.1|7503.3|7488.3|186
1634887500000|2021-10-22 07:25:00|7504.4|7489.4|7505.7|7490.7|7507.5|7492.5|7503.8|7488.8|113
1634887800000|2021-10-22 07:30:00|7505.8|7490.8|7504.4|7489.4|7506.6|7491.6|7504.1|7489.1|121
1634888100000|2021-10-22 07:35:00|7504.2|7489.2|7504.2|7489.2|7505.2|7490.2|7501.7|7486.7|131
1634888400000|2021-10-22 07:40:00|7504.3|7489.3|7506.5|7491.5|7506.9|7491.9|7503.6|7488.6|119
1634888700000|2021-10-22 07:45:00|7506.4|7491.4|7508|7493|7508.1|7493.1|7504.6|7489.6|152
1634889000000|2021-10-22 07:50:00|7507.8|7492.8|7506.6|7491.6|7507.9|7492.9|7506|7491|117
1634889300000|2021-10-22 07:55:00|7506.7|7491.7|7506.9|7491.9|7507.7|7492.7|7506.5|7491.5|91
1634889600000|2021-10-22 08:00:00|7507|7492|7508.6|7493.6|7508.6|7493.6|7506.4|7491.4|102
1634889900000|2021-10-22 08:05:00|7508.7|7493.7|7507.4|7492.4|7508.8|7493.8|7507|7492|64
1634890200000|2021-10-22 08:10:00|7507.3|7492.3|7504.7|7489.7|7507.8|7492.8|7504.2|7489.2|93
1634890500000|2021-10-22 08:15:00|7504.8|7489.8|7504.5|7489.5|7505.1|7490.1|7503.6|7488.6|58
1634890800000|2021-10-22 08:20:00|7504.3|7489.3|7506|7491|7506|7491|7504.3|7489.3|61
1634891100000|2021-10-22 08:25:00|7505.9|7490.9|7506.7|7491.7|7506.8|7491.8|7505.5|7490.5|25
1634891400000|2021-10-22 08:30:00|7506.8|7491.8|7509|7494|7510.7|7495.7|7506.8|7491.8|103
1634891700000|2021-10-22 08:35:00|7508.9|7493.9|7507.9|7492.9|7509.9|7494.9|7507.1|7492.1|106
1634892000000|2021-10-22 08:40:00|7507.8|7492.8|7507.7|7492.7|7509.5|7494.5|7507.5|7492.5|84
1634892300000|2021-10-22 08:45:00|7507.4|7492.4|7506.3|7491.3|7508|7493|7505.6|7490.6|91
1634892600000|2021-10-22 08:50:00|7506.4|7491.4|7507.2|7492.2|7508|7493|7506.4|7491.4|89
1634892900000|2021-10-22 08:55:00|7507.1|7492.1|7506.4|7491.4|7507.4|7492.4|7506.2|7491.2|56
1634893200000|2021-10-22 09:00:00|7506.5|7491.5|7509.9|7494.9|7510.5|7495.5|7506.4|7491.4|111
1634893500000|2021-10-22 09:05:00|7509.8|7494.8|7511|7496|7511.7|7496.7|7509.7|7494.7|94
1634893800000|2021-10-22 09:10:00|7511.1|7496.1|7514.1|7499.1|7514.2|7499.2|7511.1|7496.1|107
1634894100000|2021-10-22 09:15:00|7514.2|7499.2|7516.4|7501.4|7516.9|7501.9|7514|7499|104
1634894400000|2021-10-22 09:20:00|7516.3|7501.3|7517.5|7502.5|7517.9|7502.9|7516.3|7501.3|93
1634894700000|2021-10-22 09:25:00|7517.4|7502.4|7517.4|7502.4|7518.3|7503.3|7517|7502|79
1634895000000|2021-10-22 09:30:00|7517.6|7502.6|7518.1|7503.1|7519.4|7504.4|7517.4|7502.4|72
1634895300000|2021-10-22 09:35:00|7518.2|7503.2|7518.4|7503.4|7519.4|7504.4|7517.5|7502.5|103
1634895600000|2021-10-22 09:40:00|7518.3|7503.3|7517.1|7502.1|7518.3|7503.3|7517|7502|33
1634895900000|2021-10-22 09:45:00|7517.3|7502.3|7521.2|7506.2|7521.2|7506.2|7517.3|7502.3|97
1634896200000|2021-10-22 09:50:00|7521.1|7506.1|7524.5|7509.5|7524.8|7509.8|7520.6|7505.6|165
1634896500000|2021-10-22 09:55:00|7524.1|7509.1|7522.8|7507.8|7526.5|7511.5|7522.7|7507.7|133
1634896800000|2021-10-22 10:00:00|7522.7|7507.7|7520.2|7505.2|7522.9|7507.9|7520|7505|71
1634897100000|2021-10-22 10:05:00|7520.5|7505.5|7520.4|7505.4|7521.1|7506.1|7518.2|7503.2|70
1634897400000|2021-10-22 10:10:00|7520.5|7505.5|7518.6|7503.6|7520.5|7505.5|7516.7|7501.7|101
1634897700000|2021-10-22 10:15:00|7518.5|7503.5|7518.8|7503.8|7519.3|7504.3|7516.8|7501.8|76
1634898000000|2021-10-22 10:20:00|7519.1|7504.1|7520.2|7505.2|7520.3|7505.3|7519.1|7504.1|35
1634898300000|2021-10-22 10:25:00|7520.1|7505.1|7520.6|7505.6|7521.1|7506.1|7519.9|7504.9|65
1634898600000|2021-10-22 10:30:00|7520.5|7505.5|7518.6|7503.6|7520.7|7505.7|7518.6|7503.6|88
1634898900000|2021-10-22 10:35:00|7518.5|7503.5|7520.4|7505.4|7520.4|7505.4|7517.6|7502.6|59
1634899200000|2021-10-22 10:40:00|7520.3|7505.3|7520.9|7505.9|7521.1|7506.1|7519.4|7504.4|40
1634899500000|2021-10-22 10:45:00|7521|7506|7520.1|7505.1|7521.6|7506.6|7519.7|7504.7|39
1634899800000|2021-10-22 10:50:00|7520|7505|7520.7|7505.7|7520.9|7505.9|7518.5|7503.5|61
1634900100000|2021-10-22 10:55:00|7520.6|7505.6|7521.3|7506.3|7522|7507|7520.2|7505.2|77
1634900400000|2021-10-22 11:00:00|7521.4|7506.4|7520.7|7505.7|7521.9|7506.9|7520.6|7505.6|59
1634900700000|2021-10-22 11:05:00|7520.8|7505.8|7520.8|7505.8|7521.3|7506.3|7520.1|7505.1|26
1634901000000|2021-10-22 11:10:00|7520.7|7505.7|7519.9|7504.9|7520.7|7505.7|7519|7504|55
1634901300000|2021-10-22 11:15:00|7519.8|7504.8|7519.4|7504.4|7519.9|7504.9|7519.3|7504.3|28
1634901600000|2021-10-22 11:20:00|7519.2|7504.2|7518.9|7503.9|7519.2|7504.2|7518.6|7503.6|8
1634901900000|2021-10-22 11:25:00|7519.3|7504.3|7519.3|7504.3|7519.4|7504.4|7519.1|7504.1|27
1634902200000|2021-10-22 11:30:00|7519.8|7504.8|7520.7|7505.7|7520.7|7505.7|7519.8|7504.8|31
1634902500000|2021-10-22 11:35:00|7520.9|7505.9|7522.9|7507.9|7523|7508|7520.9|7505.9|27
1634902800000|2021-10-22 11:40:00|7523|7508|7523.1|7508.1|7523.4|7508.4|7523|7508|14
1634903100000|2021-10-22 11:45:00|7523.5|7508.5|7520.5|7505.5|7528.5|7508.8|7519.4|7501.1|49
1634903400000|2021-10-22 11:50:00|7520|7505|7520.2|7505.2|7521.5|7506.5|7519.5|7504.5|73
1634903700000|2021-10-22 11:55:00|7520.4|7505.4|7522.3|7507.3|7522.5|7507.5|7520|7505|32
1634904000000|2021-10-22 12:00:00|7522.5|7507.5|7521.5|7506.5|7523.2|7508.2|7521.5|7506.5|55
1634904300000|2021-10-22 12:05:00|7521.6|7506.6|7521.9|7506.9|7521.9|7506.9|7521.6|7506.6|46
1634904600000|2021-10-22 12:10:00|7522|7507|7521.9|7506.9|7522.3|7507.3|7521.9|7506.9|9
1634904900000|2021-10-22 12:15:00|7522|7507|7523.4|7508.4|7523.5|7508.5|7521.8|7506.8|38
1634905200000|2021-10-22 12:20:00|7523.5|7508.5|7522.9|7507.9|7523.5|7508.5|7522.6|7507.6|70
1634905500000|2021-10-22 12:25:00|7523|7508|7524.5|7509.5|7524.7|7509.7|7522.9|7507.9|72
1634905800000|2021-10-22 12:30:00|7524.6|7509.6|7524.5|7509.5|7524.6|7509.6|7524|7509|29
1634906100000|2021-10-22 12:35:00|7524.6|7509.6|7523.5|7508.5|7524.7|7509.7|7523.5|7508.5|40
1634906400000|2021-10-22 12:40:00|7523.6|7508.6|7523.8|7508.8|7523.9|7508.9|7523.3|7508.3|30
1634906700000|2021-10-22 12:45:00|7523.7|7508.7|7523.6|7508.6|7523.7|7508.7|7523.5|7508.5|6
1634907000000|2021-10-22 12:50:00|7523.7|7508.7|7523.8|7508.8|7523.8|7508.8|7523.5|7508.5|31
1634907300000|2021-10-22 12:55:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.4|7508.4|9
1634907600000|2021-10-22 13:00:00|7523.5|7508.5|7524.6|7509.6|7524.6|7509.6|7523.5|7508.5|21
1634907900000|2021-10-22 13:05:00|7524.5|7509.5|7524.8|7509.8|7525.5|7510.5|7524.5|7509.5|30
1634908200000|2021-10-22 13:10:00|7524.7|7509.7|7525.2|7510.2|7525.4|7510.4|7524.7|7509.7|24
1634908500000|2021-10-22 13:15:00|7525.4|7510.4|7526|7511|7526.4|7511.4|7524.8|7509.8|28
1634908800000|2021-10-22 13:20:00|7525.9|7510.9|7525.5|7510.5|7526.4|7511.4|7525.2|7510.2|55
1634909100000|2021-10-22 13:25:00|7525.6|7510.6|7525.1|7510.1|7525.8|7510.8|7525.1|7510.1|42
1634909400000|2021-10-22 13:30:00|7525.3|7510.3|7523|7508|7525.6|7510.6|7522.9|7507.9|170
1634909700000|2021-10-22 13:35:00|7522.9|7507.9|7522.8|7507.8|7523.4|7508.4|7522.8|7507.8|37
1634910000000|2021-10-22 13:40:00|7522.7|7507.7|7523.9|7508.9|7523.9|7508.9|7522.4|7507.4|26
1634910300000|2021-10-22 13:45:00|7523.8|7508.8|7524.6|7509.6|7525.5|7510.5|7523.8|7508.8|37
1634910600000|2021-10-22 13:50:00|7524.4|7509.4|7524|7509|7524.4|7509.4|7523.8|7508.8|28
1634910900000|2021-10-22 13:55:00|7523.9|7508.9|7526.1|7511.1|7526.1|7511.1|7523.7|7508.7|26
1634911200000|2021-10-22 14:00:00|7526.7|7511.7|7525.8|7510.8|7526.9|7511.9|7525.1|7510.1|50
1634911500000|2021-10-22 14:05:00|7525.9|7510.9|7523.8|7508.8|7526.1|7511.1|7523.7|7508.7|38
1634911800000|2021-10-22 14:10:00|7523.9|7508.9|7523.2|7508.2|7524|7509|7522.9|7507.9|36
1634912100000|2021-10-22 14:15:00|7523.3|7508.3|7523.8|7508.8|7523.9|7508.9|7523.2|7508.2|24
1634912400000|2021-10-22 14:20:00|7523.7|7508.7|7523.4|7508.4|7524.1|7509.1|7523.2|7508.2|24
1634912700000|2021-10-22 14:25:00|7523.3|7508.3|7520.2|7505.2|7523.3|7508.3|7520.2|7505.2|66
1634913000000|2021-10-22 14:30:00|7520.3|7505.3|7519.6|7504.6|7520.9|7505.9|7518.2|7503.2|102
1634913300000|2021-10-22 14:35:00|7519.7|7504.7|7519.8|7504.8|7519.9|7504.9|7519.5|7504.5|28
1634913600000|2021-10-22 14:40:00|7519.9|7504.9|7524|7509|7524.3|7509.3|7519.9|7504.9|42
1634913900000|2021-10-22 14:45:00|7523.9|7508.9|7524|7509|7524.1|7509.1|7523.8|7508.8|17
1634914200000|2021-10-22 14:50:00|7524.1|7509.1|7525.4|7510.4|7525.7|7510.7|7523.7|7508.7|39
1634914500000|2021-10-22 14:55:00|7525.6|7510.6|7524.3|7509.3|7525.7|7510.7|7524.3|7509.3|37
1634914800000|2021-10-22 15:00:00|7524.4|7509.4|7525.9|7510.9|7525.9|7510.9|7524.4|7509.4|42
1634915100000|2021-10-22 15:05:00|7525.7|7510.7|7525.9|7510.9|7526.3|7511.3|7525.7|7510.7|35
1634915400000|2021-10-22 15:10:00|7526|7511|7525.9|7510.9|7526|7511|7525.9|7510.9|4
1634915700000|2021-10-22 15:15:00|7526|7511|7527.9|7512.9|7529.2|7514.2|7526|7511|92
1634916000000|2021-10-22 15:20:00|7528|7513|7530.2|7515.2|7530.3|7515.3|7527.9|7512.9|95
1634916300000|2021-10-22 15:25:00|7530.3|7515.3|7532.6|7517.6|7532.9|7517.9|7530.3|7515.3|87
1634916600000|2021-10-22 15:30:00|7532.7|7517.7|7535.5|7520.5|7537.8|7522.8|7532.6|7517.6|97
1634916900000|2021-10-22 15:35:00|7535.6|7520.6|7537.4|7522.4|7537.5|7522.5|7535.5|7520.5|104
1634917200000|2021-10-22 15:40:00|7537.5|7522.5|7543.2|7528.2|7551.7|7532.8|7537.5|7519.9|143
1634917500000|2021-10-22 15:45:00|7543.1|7528.1|7548.7|7523.7|7549.2|7528.3|7541.4|7522.2|166
1634917800000|2021-10-22 15:50:00|7544.3|7529.3|7538.3|7523.3|7549|7529.3|7538.3|7519.8|103
1634918100000|2021-10-22 15:55:00|7538.2|7523.2|7539.9|7514.9|7543.7|7523.2|7536.1|7513|184
1634918400000|2021-10-22 16:00:00|7540.2|7515.2|7538.1|7523.1|7543.3|7523.1|7536.4|7515.1|87
1634918700000|2021-10-22 16:05:00|7538|7523|7542.5|7517.5|7543.2|7523|7537.2|7516.7|57
1634919000000|2021-10-22 16:10:00|7542.6|7517.6|7543.8|7518.8|7543.9|7518.9|7542.2|7517.2|76
1634919300000|2021-10-22 16:15:00|7543.7|7518.7|7541.5|7526.5|7547.2|7527.5|7539.3|7518.7|102
1634919600000|2021-10-22 16:20:00|7541.8|7526.8|7541.3|7516.3|7545.4|7527.1|7536.7|7516.2|65
1634919900000|2021-10-22 16:25:00|7541.4|7516.4|7539.4|7514.4|7541.5|7516.5|7539.3|7514.3|65
1634920200000|2021-10-22 16:30:00|7539.8|7514.8|7541.2|7516.2|7541.2|7520.2|7534.2|7513.9|112
1634920500000|2021-10-22 16:35:00|7541|7516|7532|7517|7541.3|7521.4|7532|7516|58
1634920800000|2021-10-22 16:40:00|7531.9|7516.9|7538.6|7513.6|7539|7519|7531.8|7512.3|81
1634921100000|2021-10-22 16:45:00|7538.5|7513.5|7537.7|7512.7|7538.6|7518.1|7532.9|7512.2|79
1634921400000|2021-10-22 16:50:00|7537.8|7512.8|7538.7|7513.7|7539.1|7519.1|7532.2|7512.4|72
1634921700000|2021-10-22 16:55:00|7538.8|7513.8|7538.9|7513.9|7539.5|7514.5|7538.4|7513.4|80
1634922000000|2021-10-22 17:00:00|7539|7514|7532.9|7517.9|7539.1|7518|7532.6|7512.8|82
1634922300000|2021-10-22 17:05:00|7532.7|7517.7|7534.2|7519.2|7539.7|7519.8|7532.5|7514|50
1634922600000|2021-10-22 17:10:00|7534.3|7519.3|7539.4|7514.4|7539.5|7519.5|7534.1|7514.4|13
1634922900000|2021-10-22 17:15:00|7539.8|7514.8|7538.2|7513.2|7540.2|7520.1|7533.7|7513|32
1634923200000|2021-10-22 17:20:00|7538.1|7513.1|7532.3|7517.3|7538.4|7517.8|7532.3|7512.3|48
1634923500000|2021-10-22 17:25:00|7532|7517|7531.7|7516.7|7536.9|7517|7531.5|7511.5|12
1634923800000|2021-10-22 17:30:00|7531.8|7516.8|7537.5|7512.5|7538.1|7517.8|7531.6|7512.2|35
1634924100000|2021-10-22 17:35:00|7537.4|7512.4|7532.1|7517.1|7537.4|7517.2|7531.7|7512.1|20
1634924400000|2021-10-22 17:40:00|7532|7517|7537.8|7512.8|7537.8|7517.7|7531.9|7512.5|12
1634924700000|2021-10-22 17:45:00|7537.9|7512.9|7537.8|7512.8|7537.9|7512.9|7537.8|7512.8|2
1634925000000|2021-10-22 17:50:00|7537.7|7512.7|7531.3|7516.3|7537.7|7517.5|7531.3|7512.6|12
1634925300000|2021-10-22 17:55:00|7531.7|7516.7|7532.9|7517.9|7532.9|7517.9|7531.2|7516.2|28
1634925600000|2021-10-22 18:00:00|7532.8|7517.8|7537|7512|7537.3|7517.9|7531|7511.6|25
1634925900000|2021-10-22 18:05:00|7536.9|7511.9|7537|7512|7537|7512|7536.9|7511.9|10
1634926200000|2021-10-22 18:10:00|7536.9|7511.9|7537|7512|7537|7512|7536.8|7511.8|11
1634927100000|2021-10-22 18:25:00|7536.9|7511.9|7537|7512|7537|7512|7536.9|7511.9|2
1634927400000|2021-10-22 18:30:00|7530.7|7515.7|7536.4|7511.4|7536.6|7516.1|7530.3|7511.3|21
1634927700000|2021-10-22 18:35:00|7536.3|7511.3|7536.1|7511.1|7536.4|7511.4|7535.7|7510.7|11
1634928000000|2021-10-22 18:40:00|7536.2|7511.2|7536.1|7511.1|7536.3|7511.3|7536|7511|17
1634928300000|2021-10-22 18:45:00|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|7536.1|7511.1|13
1634928600000|2021-10-22 18:50:00|7536.1|7511.1|7536.6|7511.6|7536.7|7511.7|7536.1|7511.1|25
1634928900000|2021-10-22 18:55:00|7536.7|7511.7|7536.6|7511.6|7536.7|7511.7|7536.6|7511.6|16
1634929200000|2021-10-22 19:00:00|7536.9|7511.9|7536.8|7511.8|7536.9|7511.9|7536.7|7511.7|4
1634929500000|2021-10-22 19:05:00|7536.7|7511.7|7536.8|7511.8|7536.8|7511.8|7536.7|7511.7|2
1634929800000|2021-10-22 19:10:00|7536.9|7511.9|7536|7511|7537.6|7512.6|7535.9|7510.9|55
1634930100000|2021-10-22 19:15:00|7536.1|7511.1|7535.8|7510.8|7536.2|7511.2|7535.2|7510.2|51
1634930400000|2021-10-22 19:20:00|7535.5|7510.5|7535.8|7510.8|7535.9|7510.9|7535.4|7510.4|34
1634931600000|2021-10-22 19:40:00|7536|7511|7531.8|7516.8|7536.8|7516.8|7531.8|7511|3
1634931900000|2021-10-22 19:45:00|7532.8|7517.8|7533.6|7518.6|7533.6|7518.6|7532.8|7517.8|4
1634932200000|2021-10-22 19:50:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|1
1634932500000|2021-10-22 19:55:00|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|7533.6|7518.6|1
1635125400000|2021-10-25 01:30:00|7540|7515|7540|7515|7540|7515|7540|7515|1
1635128400000|2021-10-25 02:20:00|7537.6|7512.6|7538.9|7513.9|7540|7515|7537.5|7512.5|16
1635128700000|2021-10-25 02:25:00|7538.7|7513.7|7538.9|7513.9|7538.9|7513.9|7538.7|7513.7|2
1635129600000|2021-10-25 02:40:00|7539.4|7514.4|7539.9|7514.9|7539.9|7514.9|7539.4|7514.4|2
1635129900000|2021-10-25 02:45:00|7540|7515|7539.9|7514.9|7540|7515|7539.9|7514.9|8
1635130200000|2021-10-25 02:50:00|7539.5|7514.5|7533.6|7508.6|7539.5|7514.5|7533.6|7508.6|14
1635130500000|2021-10-25 02:55:00|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|7537.6|7512.6|1
1635131400000|2021-10-25 03:10:00|7537.3|7512.3|7537.6|7512.6|7537.6|7512.6|7537.3|7512.3|2
1635131700000|2021-10-25 03:15:00|7537.5|7512.5|7534.5|7509.5|7537.5|7512.5|7534|7509|37
1635132000000|2021-10-25 03:20:00|7535.4|7510.4|7534.1|7509.1|7536.2|7511.2|7533.9|7508.9|54
1635132300000|2021-10-25 03:25:00|7533.6|7508.6|7534.1|7509.1|7534.1|7509.1|7533.6|7508.6|2
1635132600000|2021-10-25 03:30:00|7534|7509|7531.4|7506.4|7534.4|7509.4|7529.2|7504.2|194
1635132900000|2021-10-25 03:35:00|7531.3|7506.3|7525.5|7510.5|7531.6|7511.2|7525.3|7506|49
1635133200000|2021-10-25 03:40:00|7525.6|7510.6|7526|7511|7526.1|7511.1|7524.6|7509.6|47
1635133500000|2021-10-25 03:45:00|7525.8|7510.8|7523.9|7508.9|7526.4|7511.4|7523.6|7508.6|74
1635133800000|2021-10-25 03:50:00|7523.8|7508.8|7525.9|7510.9|7526.3|7511.3|7523.8|7508.8|99
1635134100000|2021-10-25 03:55:00|7525.8|7510.8|7528|7513|7529|7514|7525.2|7510.2|115
1635134400000|2021-10-25 04:00:00|7527.9|7512.9|7528.6|7513.6|7530.4|7515.4|7527.5|7512.5|123
1635134700000|2021-10-25 04:05:00|7528.5|7513.5|7530|7515|7530|7515|7528.5|7513.5|70
1635135000000|2021-10-25 04:10:00|7529.8|7514.8|7531.5|7516.5|7531.5|7516.5|7529.5|7514.5|117
1635135300000|2021-10-25 04:15:00|7531.4|7516.4|7533.3|7518.3|7534.5|7519.5|7531.1|7516.1|217
1635135600000|2021-10-25 04:20:00|7533.2|7518.2|7534|7519|7535|7520|7533|7518|65
1635135900000|2021-10-25 04:25:00|7533.9|7518.9|7532|7517|7534.7|7519.7|7531.7|7516.7|52
1635136200000|2021-10-25 04:30:00|7531.9|7516.9|7535.8|7520.8|7536.4|7521.4|7531.8|7516.8|144
1635136500000|2021-10-25 04:35:00|7535.5|7520.5|7533.6|7518.6|7536.6|7521.6|7533.5|7518.5|133
1635136800000|2021-10-25 04:40:00|7533.5|7518.5|7535|7520|7535.7|7520.7|7532.9|7517.9|115
1635137100000|2021-10-25 04:45:00|7534.9|7519.9|7537.5|7522.5|7540.4|7525.4|7534.9|7519.9|138
1635137400000|2021-10-25 04:50:00|7537.7|7522.7|7537.1|7522.1|7538.2|7523.2|7535.2|7520.2|102
1635137700000|2021-10-25 04:55:00|7537.2|7522.2|7538.9|7523.9|7538.9|7523.9|7536.6|7521.6|113
1635138000000|2021-10-25 05:00:00|7539|7524|7541.7|7526.7|7544.1|7529.1|7539|7524|207
1635138300000|2021-10-25 05:05:00|7541.6|7526.6|7542.3|7527.3|7544.2|7529.2|7541.6|7526.6|101
1635138600000|2021-10-25 05:10:00|7542.2|7527.2|7542.2|7527.2|7544.1|7529.1|7540.8|7525.8|142
1635138900000|2021-10-25 05:15:00|7542.3|7527.3|7542.9|7527.9|7543.1|7528.1|7541.7|7526.7|97
1635139200000|2021-10-25 05:20:00|7543|7528|7542.1|7527.1|7544|7529|7541.5|7526.5|83
1635139500000|2021-10-25 05:25:00|7542.2|7527.2|7542.5|7527.5|7543.9|7528.9|7541.9|7526.9|88
1635139800000|2021-10-25 05:30:00|7542.4|7527.4|7543.5|7528.5|7543.6|7528.6|7541.9|7526.9|53
1635140100000|2021-10-25 05:35:00|7543.6|7528.6|7542.9|7527.9|7545.1|7530.1|7541.9|7526.9|78
1635140400000|2021-10-25 05:40:00|7542.8|7527.8|7540.9|7525.9|7542.9|7527.9|7539.6|7524.6|102
1635140700000|2021-10-25 05:45:00|7541|7526|7540.6|7525.6|7541.4|7526.4|7539.2|7524.2|88
1635141000000|2021-10-25 05:50:00|7540.5|7525.5|7540.7|7525.7|7541.3|7526.3|7539.5|7524.5|102
1635141300000|2021-10-25 05:55:00|7540.8|7525.8|7542.1|7527.1|7544|7529|7539|7524|101
1635141600000|2021-10-25 06:00:00|7542.7|7527.7|7542.8|7527.8|7544|7529|7541.6|7526.6|122
1635141900000|2021-10-25 06:05:00|7542.7|7527.7|7540.4|7525.4|7542.7|7527.7|7540.1|7525.1|82
1635142200000|2021-10-25 06:10:00|7540.2|7525.2|7539.1|7524.1|7540.9|7525.9|7539.1|7524.1|91
1635142500000|2021-10-25 06:15:00|7539|7524|7536.2|7521.2|7539.6|7524.6|7535.9|7520.9|145
1635142800000|2021-10-25 06:20:00|7536.3|7521.3|7536.8|7521.8|7538.3|7523.3|7535.5|7520.5|103
1635143100000|2021-10-25 06:25:00|7536.7|7521.7|7536.6|7521.6|7537.2|7522.2|7535.2|7520.2|97
1635143400000|2021-10-25 06:30:00|7536.7|7521.7|7538.8|7523.8|7538.8|7523.8|7536.6|7521.6|79
1635143700000|2021-10-25 06:35:00|7539|7524|7540.2|7525.2|7542|7527|7538.9|7523.9|100
1635144000000|2021-10-25 06:40:00|7540.3|7525.3|7539.5|7524.5|7540.5|7525.5|7539.2|7524.2|78
1635144300000|2021-10-25 06:45:00|7539.4|7524.4|7539|7524|7539.6|7524.6|7538.3|7523.3|63
1635144600000|2021-10-25 06:50:00|7539.1|7524.1|7538.5|7523.5|7540|7525|7538.5|7523.5|68
1635144900000|2021-10-25 06:55:00|7538.6|7523.6|7538.4|7523.4|7539|7524|7538|7523|63
1635145200000|2021-10-25 07:00:00|7538.3|7523.3|7538.6|7523.6|7538.8|7523.8|7538|7523|63
1635145500000|2021-10-25 07:05:00|7538.7|7523.7|7539.8|7524.8|7540.7|7525.7|7538.3|7523.3|66
1635145800000|2021-10-25 07:10:00|7539.9|7524.9|7543.5|7528.5|7544.1|7529.1|7538.7|7523.7|129
1635146100000|2021-10-25 07:15:00|7543.6|7528.6|7546.1|7531.1|7546.1|7531.1|7542.7|7527.7|75
1635146400000|2021-10-25 07:20:00|7546|7531|7543.9|7528.9|7546.5|7531.5|7543.9|7528.9|99
1635146700000|2021-10-25 07:25:00|7544.2|7529.2|7542.9|7527.9|7544.3|7529.3|7542.6|7527.6|57
1635147000000|2021-10-25 07:30:00|7542.8|7527.8|7541.2|7526.2|7542.8|7527.8|7540.9|7525.9|76
1635147300000|2021-10-25 07:35:00|7541.1|7526.1|7543|7528|7543|7528|7541.1|7526.1|54
1635147600000|2021-10-25 07:40:00|7543.1|7528.1|7542.8|7527.8|7543.2|7528.2|7541.6|7526.6|58
1635147900000|2021-10-25 07:45:00|7542.7|7527.7|7541.7|7526.7|7542.9|7527.9|7541.7|7526.7|51
1635148200000|2021-10-25 07:50:00|7541.8|7526.8|7542.1|7527.1|7542.9|7527.9|7541.8|7526.8|43
1635148500000|2021-10-25 07:55:00|7542|7527|7541.1|7526.1|7542.4|7527.4|7541.1|7526.1|35
1635148800000|2021-10-25 08:00:00|7541|7526|7538.3|7523.3|7541.1|7526.1|7538.2|7523.2|40
1635149100000|2021-10-25 08:05:00|7538.4|7523.4|7538.2|7523.2|7538.8|7523.8|7538.2|7523.2|33
1635149400000|2021-10-25 08:10:00|7538.1|7523.1|7537.9|7522.9|7539.4|7524.4|7537.6|7522.6|39
1635149700000|2021-10-25 08:15:00|7538|7523|7537.7|7522.7|7538.5|7523.5|7537.3|7522.3|43
1635150000000|2021-10-25 08:20:00|7537.6|7522.6|7538|7523|7538.2|7523.2|7537.5|7522.5|21
1635150300000|2021-10-25 08:25:00|7537.9|7522.9|7536.7|7521.7|7538.3|7523.3|7536.4|7521.4|36
1635150600000|2021-10-25 08:30:00|7536.6|7521.6|7536|7521|7536.6|7521.6|7535.1|7520.1|39
1635150900000|2021-10-25 08:35:00|7535.9|7520.9|7537.1|7522.1|7537.3|7522.3|7535.5|7520.5|51
1635151200000|2021-10-25 08:40:00|7537.3|7522.3|7537.7|7522.7|7537.7|7522.7|7536.7|7521.7|56
1635151500000|2021-10-25 08:45:00|7537.6|7522.6|7535.6|7520.6|7537.6|7522.6|7535.3|7520.3|62
1635151800000|2021-10-25 08:50:00|7535.8|7520.8|7532.3|7517.3|7536.1|7521.1|7532.2|7517.2|92
1635152100000|2021-10-25 08:55:00|7532.2|7517.2|7535.8|7520.8|7535.8|7520.8|7531|7516|156
1635152400000|2021-10-25 09:00:00|7535.9|7520.9|7532.9|7517.9|7535.9|7520.9|7532.4|7517.4|114
1635152700000|2021-10-25 09:05:00|7532.8|7517.8|7534.4|7519.4|7534.9|7519.9|7532.7|7517.7|90
1635153000000|2021-10-25 09:10:00|7534.6|7519.6|7535.8|7520.8|7536.7|7521.7|7534.6|7519.6|70
1635153300000|2021-10-25 09:15:00|7535.9|7520.9|7540|7525|7540.8|7525.8|7535.5|7520.5|76
1635153600000|2021-10-25 09:20:00|7540.1|7525.1|7540.9|7525.9|7541.7|7526.7|7539|7524|115
1635153900000|2021-10-25 09:25:00|7540.7|7525.7|7540.2|7525.2|7541.5|7526.5|7539.9|7524.9|83
1635154200000|2021-10-25 09:30:00|7540.3|7525.3|7541.3|7526.3|7543|7528|7540.2|7525.2|86
1635154500000|2021-10-25 09:35:00|7541.4|7526.4|7541|7526|7541.9|7526.9|7540.6|7525.6|43
1635154800000|2021-10-25 09:40:00|7541.1|7526.1|7541.2|7526.2|7541.6|7526.6|7540.6|7525.6|66
1635155100000|2021-10-25 09:45:00|7541.3|7526.3|7543.3|7528.3|7543.5|7528.5|7540.8|7525.8|64
1635155400000|2021-10-25 09:50:00|7543.2|7528.2|7544.9|7529.9|7545|7530|7542.7|7527.7|76
1635155700000|2021-10-25 09:55:00|7544.8|7529.8|7543.7|7528.7|7545.5|7530.5|7543.2|7528.2|90
1635156000000|2021-10-25 10:00:00|7543.6|7528.6|7544.2|7529.2|7544.9|7529.9|7543.4|7528.4|77
1635156300000|2021-10-25 10:05:00|7544|7529|7544.3|7529.3|7544.8|7529.8|7544|7529|26
1635156600000|2021-10-25 10:10:00|7544.2|7529.2|7543|7528|7544.5|7529.5|7543|7528|27
1635156900000|2021-10-25 10:15:00|7543.1|7528.1|7543.9|7528.9|7544|7529|7542.9|7527.9|38
1635157200000|2021-10-25 10:20:00|7543.7|7528.7|7544.6|7529.6|7544.7|7529.7|7543.5|7528.5|32
1635157500000|2021-10-25 10:25:00|7544.7|7529.7|7543.9|7528.9|7544.7|7529.7|7543.9|7528.9|28
1635157800000|2021-10-25 10:30:00|7543.8|7528.8|7544.1|7529.1|7544.7|7529.7|7543.7|7528.7|24
1635158100000|2021-10-25 10:35:00|7544.2|7529.2|7543.4|7528.4|7544.4|7529.4|7542.1|7527.1|56
1635158400000|2021-10-25 10:40:00|7543.1|7528.1|7544|7529|7544|7529|7542.1|7527.1|39
1635158700000|2021-10-25 10:45:00|7544.1|7529.1|7544|7529|7544.5|7529.5|7543.9|7528.9|14
1635159000000|2021-10-25 10:50:00|7544.2|7529.2|7544.7|7529.7|7544.8|7529.8|7543.7|7528.7|41
1635159300000|2021-10-25 10:55:00|7545.1|7530.1|7545.3|7530.3|7546|7531|7545|7530|22
1635159600000|2021-10-25 11:00:00|7545.6|7530.6|7545|7530|7545.6|7530.6|7544.4|7529.4|62
1635159900000|2021-10-25 11:05:00|7545.1|7530.1|7545|7530|7545.1|7530.1|7544.8|7529.8|16
1635160200000|2021-10-25 11:10:00|7544.8|7529.8|7543.2|7528.2|7545|7530|7542.9|7527.9|51
1635160500000|2021-10-25 11:15:00|7543.1|7528.1|7543|7528|7543.3|7528.3|7542.8|7527.8|20
1635160800000|2021-10-25 11:20:00|7543.1|7528.1|7542.7|7527.7|7543.1|7528.1|7542.7|7527.7|6
1635161100000|2021-10-25 11:25:00|7542.8|7527.8|7543.2|7528.2|7543.3|7528.3|7542.8|7527.8|13
1635161400000|2021-10-25 11:30:00|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|7543.3|7528.3|1
1635162000000|2021-10-25 11:40:00|7543.2|7528.2|7543.2|7528.2|7543.3|7528.3|7543.2|7528.2|7
1635162300000|2021-10-25 11:45:00|7543.3|7528.3|7552.2|7527.2|7552.7|7531|7543.2|7525.9|92
1635162600000|2021-10-25 11:50:00|7551.8|7526.8|7545.6|7530.6|7552.8|7531.8|7545.6|7525|59
1635162900000|2021-10-25 11:55:00|7550.6|7525.6|7545.3|7530.3|7550.6|7530.8|7545.3|7525.4|13
1635163200000|2021-10-25 12:00:00|7545.4|7530.4|7547.4|7532.4|7547.5|7532.5|7545.2|7530.2|45
1635163500000|2021-10-25 12:05:00|7547.5|7532.5|7550.6|7535.6|7550.6|7535.6|7547.5|7532.5|44
1635163800000|2021-10-25 12:10:00|7550.1|7535.1|7551.8|7536.8|7553.2|7538.2|7550.1|7535.1|64
1635164100000|2021-10-25 12:15:00|7551.6|7536.6|7551.4|7536.4|7551.8|7536.8|7550.9|7535.9|72
1635164400000|2021-10-25 12:20:00|7551.3|7536.3|7551.4|7536.4|7551.5|7536.5|7550.7|7535.7|46
1635164700000|2021-10-25 12:25:00|7551.5|7536.5|7551|7536|7551.6|7536.6|7551|7536|31
1635165000000|2021-10-25 12:30:00|7550.7|7535.7|7551.2|7536.2|7551.2|7536.2|7550.7|7535.7|15
1635165300000|2021-10-25 12:35:00|7551.6|7536.6|7552.3|7537.3|7552.3|7537.3|7551.6|7536.6|11
1635165600000|2021-10-25 12:40:00|7552.2|7537.2|7551.7|7536.7|7552.3|7537.3|7551.7|7536.7|12
1635165900000|2021-10-25 12:45:00|7551.6|7536.6|7552|7537|7552.6|7537.6|7551.6|7536.6|30
1635166200000|2021-10-25 12:50:00|7551.9|7536.9|7551.4|7536.4|7553.2|7538.2|7551|7536|62
1635166500000|2021-10-25 12:55:00|7551.3|7536.3|7548.6|7533.6|7551.3|7536.3|7548.6|7533.6|51
1635166800000|2021-10-25 13:00:00|7548.5|7533.5|7547.2|7532.2|7548.6|7533.6|7547|7532|73
1635167100000|2021-10-25 13:05:00|7547|7532|7547.1|7532.1|7547.6|7532.6|7547|7532|49
1635167400000|2021-10-25 13:10:00|7547.2|7532.2|7546.2|7531.2|7552.2|7532.2|7546.2|7525.5|54
1635167700000|2021-10-25 13:15:00|7546.1|7531.1|7549.9|7524.9|7551.2|7531.1|7545.3|7524.8|57
1635168000000|2021-10-25 13:20:00|7550|7525|7550.2|7525.2|7551.2|7530.7|7545.6|7524.7|56
1635168300000|2021-10-25 13:25:00|7550.3|7525.3|7544.1|7529.1|7550.4|7530.2|7544|7524.1|40
1635168600000|2021-10-25 13:30:00|7544.2|7529.2|7546.3|7531.3|7546.5|7531.5|7543.5|7528.5|73
1635168900000|2021-10-25 13:35:00|7546.2|7531.2|7546.9|7531.9|7547.1|7532.1|7545.2|7530.2|67
1635169200000|2021-10-25 13:40:00|7547|7532|7547.6|7532.6|7553.2|7533.7|7546.9|7527.6|83
1635169500000|2021-10-25 13:45:00|7547.7|7532.7|7546.7|7531.7|7553.2|7533.3|7546.6|7527.2|90
1635169800000|2021-10-25 13:50:00|7546.8|7531.8|7546.2|7531.2|7547|7532|7545.5|7530.5|87
1635170100000|2021-10-25 13:55:00|7546.1|7531.1|7546.1|7531.1|7546.5|7531.5|7546|7531|29
1635170400000|2021-10-25 14:00:00|7545.9|7530.9|7546.5|7531.5|7546.9|7531.9|7545.9|7530.9|46
1635170700000|2021-10-25 14:05:00|7546.4|7531.4|7546.3|7531.3|7546.4|7531.4|7546.1|7531.1|10
1635171000000|2021-10-25 14:10:00|7546.2|7531.2|7546|7531|7546.2|7531.2|7546|7531|14
1635171300000|2021-10-25 14:15:00|7546.1|7531.1|7545.5|7530.5|7546.3|7531.3|7545.1|7530.1|42
1635171600000|2021-10-25 14:20:00|7545.6|7530.6|7546|7531|7546.1|7531.1|7545.3|7530.3|25
1635171900000|2021-10-25 14:25:00|7545.9|7530.9|7545.2|7530.2|7546.5|7531.5|7545.1|7530.1|31
1635172200000|2021-10-25 14:30:00|7545.5|7530.5|7545.6|7530.6|7546.1|7531.1|7545.5|7530.5|20
1635172500000|2021-10-25 14:35:00|7545.7|7530.7|7545.3|7530.3|7545.7|7530.7|7545.2|7530.2|9
1635172800000|2021-10-25 14:40:00|7545.2|7530.2|7543.8|7528.8|7545.3|7530.3|7543.6|7528.6|23
1635173100000|2021-10-25 14:45:00|7543.7|7528.7|7543.9|7528.9|7544.3|7529.3|7543.7|7528.7|20
1635173400000|2021-10-25 14:50:00|7544|7529|7544.3|7529.3|7544.6|7529.6|7544|7529|22
1635173700000|2021-10-25 14:55:00|7544.2|7529.2|7543.7|7528.7|7544.9|7529.9|7543.7|7528.7|26
1635174000000|2021-10-25 15:00:00|7543.6|7528.6|7543.6|7528.6|7543.7|7528.7|7543.5|7528.5|6
1635174300000|2021-10-25 15:05:00|7543.7|7528.7|7542.6|7527.6|7543.7|7528.7|7542.6|7527.6|22
1635174600000|2021-10-25 15:10:00|7542.5|7527.5|7541.8|7526.8|7542.7|7527.7|7541.8|7526.8|11
1635174900000|2021-10-25 15:15:00|7541.7|7526.7|7539.2|7524.2|7541.8|7526.8|7539.1|7524.1|18
1635175200000|2021-10-25 15:20:00|7539.4|7524.4|7539.3|7524.3|7539.4|7524.4|7539.3|7524.3|2
1635175500000|2021-10-25 15:25:00|7539.2|7524.2|7538.6|7523.6|7539.3|7524.3|7538.6|7523.6|11
1635175800000|2021-10-25 15:30:00|7538.8|7523.8|7540.5|7525.5|7545.5|7525.9|7538.6|7520.2|48
1635176100000|2021-10-25 15:35:00|7538.8|7523.8|7539.6|7524.6|7544.1|7524.6|7538.8|7518.9|19
1635176400000|2021-10-25 15:40:00|7540.3|7525.3|7540.1|7525.1|7545.6|7525.6|7539.9|7520.3|28
1635176700000|2021-10-25 15:45:00|7539.9|7524.9|7540|7525|7540.3|7525.3|7539.7|7524.7|20
1635177000000|2021-10-25 15:50:00|7539.9|7524.9|7539.8|7524.8|7539.9|7524.9|7539.7|7524.7|4
1635177300000|2021-10-25 15:55:00|7539.7|7524.7|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|17
1635177600000|2021-10-25 16:00:00|7540|7525|7540.8|7525.8|7540.8|7525.8|7539.8|7524.8|42
1635177900000|2021-10-25 16:05:00|7540.7|7525.7|7540.6|7525.6|7545.7|7525.7|7540.3|7520.4|27
1635178200000|2021-10-25 16:10:00|7540.5|7525.5|7540.6|7525.6|7541.3|7526.3|7540.5|7525.5|27
1635178500000|2021-10-25 16:15:00|7540.8|7525.8|7540.5|7525.5|7545.5|7525.9|7540.2|7520.4|29
1635178800000|2021-10-25 16:20:00|7540.8|7525.8|7545.5|7520.5|7545.6|7525.8|7540.4|7520|47
1635179100000|2021-10-25 16:25:00|7545.4|7520.4|7539.9|7524.9|7545.4|7525.5|7539.9|7519.8|11
1635179400000|2021-10-25 16:30:00|7540.1|7525.1|7539.4|7524.4|7540.2|7525.2|7539.4|7524.4|16
1635179700000|2021-10-25 16:35:00|7539.3|7524.3|7540.5|7525.5|7541.1|7526.1|7539.3|7524.3|35
1635180000000|2021-10-25 16:40:00|7540.3|7525.3|7538.8|7523.8|7540.3|7525.3|7538.8|7523.8|17
1635180300000|2021-10-25 16:45:00|7538.9|7523.9|7539.8|7524.8|7540.2|7525.2|7538.9|7523.9|37
1635180600000|2021-10-25 16:50:00|7539.9|7524.9|7539.5|7524.5|7540.2|7525.2|7539|7524|38
1635180900000|2021-10-25 16:55:00|7539.4|7524.4|7539.3|7524.3|7539.7|7524.7|7539.2|7524.2|21
1635181200000|2021-10-25 17:00:00|7544.3|7519.3|7544.3|7519.3|7544.4|7519.4|7543.9|7518.9|15
1635181500000|2021-10-25 17:05:00|7544.2|7519.2|7544.2|7519.2|7544.5|7519.5|7544.2|7519.2|11
1635181800000|2021-10-25 17:10:00|7544.4|7519.4|7544.4|7519.4|7544.6|7519.6|7544.2|7519.2|13
1635182100000|2021-10-25 17:15:00|7539.5|7524.5|7539.4|7524.4|7540.3|7525.3|7539.3|7524.3|41
1635182400000|2021-10-25 17:20:00|7539.6|7524.6|7539.6|7524.6|7539.9|7524.9|7538|7523|41
1635182700000|2021-10-25 17:25:00|7539.5|7524.5|7539|7524|7539.6|7524.6|7537.9|7522.9|44
1635183000000|2021-10-25 17:30:00|7538.9|7523.9|7543.9|7518.9|7543.9|7523.9|7538.7|7518.8|10
1635183300000|2021-10-25 17:35:00|7539|7524|7539.4|7524.4|7539.9|7524.9|7538.9|7523.9|36
1635183600000|2021-10-25 17:40:00|7539.3|7524.3|7539.4|7524.4|7539.7|7524.7|7539.3|7524.3|17
1635183900000|2021-10-25 17:45:00|7539.1|7524.1|7539.2|7524.2|7539.3|7524.3|7539.1|7524.1|16
1635184200000|2021-10-25 17:50:00|7539.1|7524.1|7539.2|7524.2|7539.3|7524.3|7539|7524|19
1635184500000|2021-10-25 17:55:00|7539.3|7524.3|7539.4|7524.4|7539.4|7524.4|7539.3|7524.3|4
1635184800000|2021-10-25 18:00:00|7539.5|7524.5|7539.1|7524.1|7539.5|7524.5|7539|7524|22
1635185100000|2021-10-25 18:05:00|7539|7524|7539|7524|7539.2|7524.2|7538.9|7523.9|14
1635185400000|2021-10-25 18:10:00|7539.1|7524.1|7539.2|7524.2|7539.2|7524.2|7539.1|7524.1|6
1635185700000|2021-10-25 18:15:00|7539.4|7524.4|7539.1|7524.1|7539.4|7524.4|7539.1|7524.1|6
1635186000000|2021-10-25 18:20:00|7539|7524|7543.4|7518.4|7543.8|7524|7539|7518.3|9
1635186300000|2021-10-25 18:25:00|7543.5|7518.5|7543.7|7518.7|7543.8|7523.9|7538.9|7518.4|15
1635186600000|2021-10-25 18:30:00|7543.6|7518.6|7544.2|7519.2|7544.6|7525.2|7540.2|7518.6|35
1635186900000|2021-10-25 18:35:00|7544.1|7519.1|7544.2|7519.2|7544.2|7519.2|7544.1|7519.1|4
1635187200000|2021-10-25 18:40:00|7544.3|7519.3|7543.8|7518.8|7544.3|7519.3|7543.8|7518.8|3
1635187500000|2021-10-25 18:45:00|7544.2|7519.2|7544.3|7519.3|7544.3|7519.3|7544.2|7519.2|2
1635187800000|2021-10-25 18:50:00|7544.2|7519.2|7544.1|7519.1|7544.3|7519.3|7544.1|7519.1|5
1635188700000|2021-10-25 19:05:00|7544|7519|7544|7519|7544|7519|7544|7519|1
1635189000000|2021-10-25 19:10:00|7544.1|7519.1|7544.1|7519.1|7544.8|7519.8|7544.1|7519.1|5
1635189300000|2021-10-25 19:15:00|7544.2|7519.2|7544.2|7519.2|7544.2|7519.2|7544.2|7519.2|1
1635189600000|2021-10-25 19:20:00|7544.3|7519.3|7544.8|7519.8|7544.9|7519.9|7544.3|7519.3|5
1635189900000|2021-10-25 19:25:00|7545|7520|7544.8|7519.8|7545|7520|7544.7|7519.7|3
1635190200000|2021-10-25 19:30:00|7539.3|7524.3|7539.6|7524.6|7539.8|7524.8|7539.3|7524.3|3
1635190500000|2021-10-25 19:35:00|7539.8|7524.8|7540.1|7525.1|7540.1|7525.1|7539.8|7524.8|2
1635190800000|2021-10-25 19:40:00|7540.8|7525.8|7544|7519|7545.6|7525.8|7539.7|7518.5|16
1635191100000|2021-10-25 19:45:00|7544.1|7519.1|7543.8|7518.8|7544.1|7519.1|7543.8|7518.8|9
1635191700000|2021-10-25 19:55:00|7543.7|7518.7|7543.6|7518.6|7543.7|7518.7|7543.5|7518.5|4
1635211800000|2021-10-26 01:30:00|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|7541.4|7516.4|1
1635213600000|2021-10-26 02:00:00|7542|7517|7542|7517|7542|7517|7542|7517|1
1635216600000|2021-10-26 02:50:00|7541.2|7516.2|7542.5|7517.5|7542.6|7517.6|7541.2|7516.2|3
1635216900000|2021-10-26 02:55:00|7542.8|7517.8|7542.8|7517.8|7542.8|7517.8|7542.8|7517.8|1
1635217200000|2021-10-26 03:00:00|7542.2|7517.2|7542.9|7517.9|7542.9|7517.9|7542.2|7517.2|7
1635217500000|2021-10-26 03:05:00|7543.5|7518.5|7546.2|7521.2|7546.4|7521.4|7543.5|7518.5|31
1635217800000|2021-10-26 03:10:00|7546.1|7521.1|7546.5|7521.5|7546.8|7521.8|7546.1|7521.1|60
1635218100000|2021-10-26 03:15:00|7546.7|7521.7|7546.5|7521.5|7546.7|7521.7|7546.3|7521.3|51
1635218400000|2021-10-26 03:20:00|7546.4|7521.4|7546.8|7521.8|7546.8|7521.8|7546.3|7521.3|28
1635218700000|2021-10-26 03:25:00|7547|7522|7546.3|7521.3|7547|7522|7546.3|7521.3|21
1635219000000|2021-10-26 03:30:00|7546.4|7521.4|7540.9|7525.9|7547.2|7526.8|7540.9|7521|75
1635219300000|2021-10-26 03:35:00|7540.8|7525.8|7539.7|7524.7|7541.6|7526.6|7539.2|7524.2|74
1635219600000|2021-10-26 03:40:00|7539.8|7524.8|7539.9|7524.9|7540.2|7525.2|7539.7|7524.7|35
1635219900000|2021-10-26 03:45:00|7539.8|7524.8|7539.9|7524.9|7539.9|7524.9|7539.5|7524.5|16
1635220200000|2021-10-26 03:50:00|7539.8|7524.8|7539.5|7524.5|7539.8|7524.8|7539.4|7524.4|8
1635220500000|2021-10-26 03:55:00|7539.6|7524.6|7541.6|7526.6|7541.9|7526.9|7539.5|7524.5|29
1635220800000|2021-10-26 04:00:00|7541.4|7526.4|7540.2|7525.2|7541.4|7526.4|7539.9|7524.9|36
1635221100000|2021-10-26 04:05:00|7540.3|7525.3|7541.2|7526.2|7541.7|7526.7|7540.3|7525.3|27
1635221400000|2021-10-26 04:10:00|7541.4|7526.4|7546.4|7521.4|7546.5|7526.7|7541.1|7521.1|31
1635221700000|2021-10-26 04:15:00|7546.5|7521.5|7541.4|7526.4|7546.5|7526.6|7541.4|7520.6|30
1635222000000|2021-10-26 04:20:00|7541.5|7526.5|7545.7|7520.7|7546.9|7526.5|7541.4|7520.7|22
1635222300000|2021-10-26 04:25:00|7545.8|7520.8|7540.6|7525.6|7545.9|7525.7|7540.2|7520.2|19
1635222600000|2021-10-26 04:30:00|7540.5|7525.5|7541.9|7526.9|7541.9|7526.9|7540.1|7525.1|76
1635222900000|2021-10-26 04:35:00|7541.8|7526.8|7540.2|7525.2|7542|7527|7539.9|7524.9|80
1635223200000|2021-10-26 04:40:00|7540.3|7525.3|7540.1|7525.1|7541|7526|7539.5|7524.5|62
1635223500000|2021-10-26 04:45:00|7540|7525|7540.3|7525.3|7540.8|7525.8|7539.7|7524.7|55
1635223800000|2021-10-26 04:50:00|7540.4|7525.4|7541.6|7526.6|7542.8|7527.8|7540.3|7525.3|101
1635224100000|2021-10-26 04:55:00|7541.7|7526.7|7542.6|7527.6|7544.6|7529.6|7541.6|7526.6|110
1635224400000|2021-10-26 05:00:00|7542.7|7527.7|7544.3|7529.3|7544.3|7529.3|7541.9|7526.9|123
1635224700000|2021-10-26 05:05:00|7544.2|7529.2|7545.7|7530.7|7545.7|7530.7|7543.1|7528.1|94
1635225000000|2021-10-26 05:10:00|7545.9|7530.9|7547|7532|7549.2|7534.2|7545.6|7530.6|147
1635225300000|2021-10-26 05:15:00|7546.9|7531.9|7545.3|7530.3|7547|7532|7545.3|7530.3|124
1635225600000|2021-10-26 05:20:00|7545.4|7530.4|7546|7531|7546.3|7531.3|7543.9|7528.9|115
1635225900000|2021-10-26 05:25:00|7545.9|7530.9|7552.4|7537.4|7552.4|7537.4|7545.8|7530.8|175
1635226200000|2021-10-26 05:30:00|7552.6|7537.6|7552.2|7537.2|7553.2|7538.2|7550.9|7535.9|112
1635226500000|2021-10-26 05:35:00|7551.8|7536.8|7550.3|7535.3|7552.2|7537.2|7549.6|7534.6|84
1635226800000|2021-10-26 05:40:00|7550.2|7535.2|7550.7|7535.7|7550.7|7535.7|7549.1|7534.1|89
1635227100000|2021-10-26 05:45:00|7550.6|7535.6|7549.6|7534.6|7551.2|7536.2|7549.6|7534.6|86
1635227400000|2021-10-26 05:50:00|7549.7|7534.7|7550.6|7535.6|7550.7|7535.7|7549.7|7534.7|69
1635227700000|2021-10-26 05:55:00|7550.5|7535.5|7551|7536|7551.3|7536.3|7550.2|7535.2|56
1635228000000|2021-10-26 06:00:00|7551.1|7536.1|7550.8|7535.8|7551.5|7536.5|7550.8|7535.8|20
1635228300000|2021-10-26 06:05:00|7550.9|7535.9|7550.3|7535.3|7551.5|7536.5|7550.3|7535.3|25
1635228600000|2021-10-26 06:10:00|7550.2|7535.2|7549.6|7534.6|7550.7|7535.7|7549.6|7534.6|36
1635228900000|2021-10-26 06:15:00|7549.7|7534.7|7549.1|7534.1|7550.6|7535.6|7549.1|7534.1|32
1635229200000|2021-10-26 06:20:00|7549|7534|7548.5|7533.5|7549.2|7534.2|7548.4|7533.4|30
1635229500000|2021-10-26 06:25:00|7548.1|7533.1|7548|7533|7548.6|7533.6|7547.9|7532.9|48
1635229800000|2021-10-26 06:30:00|7548.1|7533.1|7547.9|7532.9|7548.6|7533.6|7547.5|7532.5|50
1635230100000|2021-10-26 06:35:00|7547.8|7532.8|7547.6|7532.6|7548.1|7533.1|7547.1|7532.1|50
1635230400000|2021-10-26 06:40:00|7547.7|7532.7|7547.2|7532.2|7548|7533|7547.2|7532.2|12
1635230700000|2021-10-26 06:45:00|7547.3|7532.3|7548.6|7533.6|7548.7|7533.7|7547.2|7532.2|63
1635231000000|2021-10-26 06:50:00|7548.8|7533.8|7548.6|7533.6|7549.9|7534.9|7548.5|7533.5|70
1635231300000|2021-10-26 06:55:00|7548.4|7533.4|7547.6|7532.6|7548.8|7533.8|7547.4|7532.4|41
1635231600000|2021-10-26 07:00:00|7547.8|7532.8|7546.5|7531.5|7548.7|7533.7|7545.9|7530.9|78
1635231900000|2021-10-26 07:05:00|7546.4|7531.4|7548|7533|7550.1|7535.1|7546.4|7531.4|146
1635232200000|2021-10-26 07:10:00|7547.6|7532.6|7547.8|7532.8|7548|7533|7547.5|7532.5|54
1635232500000|2021-10-26 07:15:00|7547.9|7532.9|7549|7534|7549|7534|7547.9|7532.9|58
1635232800000|2021-10-26 07:20:00|7548.9|7533.9|7550.8|7535.8|7550.8|7535.8|7548.1|7533.1|62
1635233100000|2021-10-26 07:25:00|7550.9|7535.9|7550.7|7535.7|7551.4|7536.4|7550.3|7535.3|77
1635233400000|2021-10-26 07:30:00|7550.8|7535.8|7549.5|7534.5|7551.7|7536.7|7549|7534|85
1635233700000|2021-10-26 07:35:00|7549.6|7534.6|7548.1|7533.1|7549.6|7534.6|7548.1|7533.1|74
1635234000000|2021-10-26 07:40:00|7548|7533|7548.5|7533.5|7549.1|7534.1|7547.3|7532.3|79
1635234300000|2021-10-26 07:45:00|7548.6|7533.6|7548.8|7533.8|7549.4|7534.4|7548.4|7533.4|108
1635234600000|2021-10-26 07:50:00|7548.9|7533.9|7548.7|7533.7|7549|7534|7548.6|7533.6|20
1635234900000|2021-10-26 07:55:00|7548.8|7533.8|7547.4|7532.4|7548.8|7533.8|7547.3|7532.3|35
1635235200000|2021-10-26 08:00:00|7547.3|7532.3|7545.3|7530.3|7547.9|7532.9|7545.2|7530.2|63
1635235500000|2021-10-26 08:05:00|7545.2|7530.2|7542.9|7527.9|7545.2|7530.2|7542.4|7527.4|103
1635235800000|2021-10-26 08:10:00|7543|7528|7543.9|7528.9|7544.6|7529.6|7542.5|7527.5|172
1635236100000|2021-10-26 08:15:00|7543.8|7528.8|7543.8|7528.8|7545.2|7530.2|7543.5|7528.5|99
1635236400000|2021-10-26 08:20:00|7543.7|7528.7|7544|7529|7544.7|7529.7|7543.5|7528.5|117
1635236700000|2021-10-26 08:25:00|7543.9|7528.9|7543.3|7528.3|7544.5|7529.5|7543.3|7528.3|70
1635237000000|2021-10-26 08:30:00|7543.4|7528.4|7543.2|7528.2|7543.4|7528.4|7541.8|7526.8|117
1635237300000|2021-10-26 08:35:00|7543.1|7528.1|7542.1|7527.1|7543.4|7528.4|7541|7526|98
1635237600000|2021-10-26 08:40:00|7542|7527|7539.8|7524.8|7542.2|7527.2|7539.8|7524.8|64
1635237900000|2021-10-26 08:45:00|7540.1|7525.1|7539.4|7524.4|7540.2|7525.2|7539.1|7524.1|49
1635238200000|2021-10-26 08:50:00|7539.3|7524.3|7537.9|7522.9|7539.9|7524.9|7537.8|7522.8|31
1635238500000|2021-10-26 08:55:00|7538|7523|7537|7522|7538.8|7523.8|7536.7|7521.7|75
1635238800000|2021-10-26 09:00:00|7537.1|7522.1|7536.8|7521.8|7537.9|7522.9|7536.1|7521.1|69
1635239100000|2021-10-26 09:05:00|7536.7|7521.7|7537.9|7522.9|7538.2|7523.2|7536|7521|103
1635239400000|2021-10-26 09:10:00|7537.7|7522.7|7538.8|7523.8|7538.9|7523.9|7537.7|7522.7|40
1635239700000|2021-10-26 09:15:00|7539|7524|7539.8|7524.8|7540.3|7525.3|7538.5|7523.5|88
1635240000000|2021-10-26 09:20:00|7539.9|7524.9|7539.3|7524.3|7540.3|7525.3|7538.5|7523.5|87
1635240300000|2021-10-26 09:25:00|7539.2|7524.2|7539.3|7524.3|7539.4|7524.4|7538.4|7523.4|40
1635240600000|2021-10-26 09:30:00|7539.2|7524.2|7539.4|7524.4|7540.3|7525.3|7539.2|7524.2|74
1635240900000|2021-10-26 09:35:00|7539.5|7524.5|7539.2|7524.2|7539.5|7524.5|7539.1|7524.1|37
1635241200000|2021-10-26 09:40:00|7539.1|7524.1|7538.9|7523.9|7539.5|7524.5|7538.7|7523.7|50
1635241500000|2021-10-26 09:45:00|7538.7|7523.7|7535.5|7520.5|7539.1|7524.1|7535.2|7520.2|67
1635241800000|2021-10-26 09:50:00|7535.3|7520.3|7529.9|7514.9|7535.4|7520.4|7529.8|7514.8|147
1635242100000|2021-10-26 09:55:00|7530.3|7515.3|7530.4|7515.4|7531.6|7516.6|7528.5|7513.5|111
1635242400000|2021-10-26 10:00:00|7530.3|7515.3|7531.3|7516.3|7532.2|7517.2|7530.2|7515.2|37
1635242700000|2021-10-26 10:05:00|7531.1|7516.1|7529.7|7514.7|7531.1|7516.1|7529.2|7514.2|90
1635243000000|2021-10-26 10:10:00|7529.6|7514.6|7526.4|7511.4|7532.6|7514.6|7525.4|7507.2|148
1635243300000|2021-10-26 10:15:00|7526.5|7511.5|7530|7515|7531.6|7515.1|7526.1|7506.4|128
1635243600000|2021-10-26 10:20:00|7529.9|7514.9|7528.8|7513.8|7530.1|7515.1|7528.1|7513.1|139
1635243900000|2021-10-26 10:25:00|7528.7|7513.7|7529.6|7514.6|7529.9|7514.9|7528.2|7513.2|119
1635244200000|2021-10-26 10:30:00|7529.7|7514.7|7531.3|7516.3|7531.3|7516.3|7529.4|7514.4|50
1635244500000|2021-10-26 10:35:00|7531.5|7516.5|7531|7516|7531.5|7516.5|7530.1|7515.1|46
1635244800000|2021-10-26 10:40:00|7531.1|7516.1|7531|7516|7531.3|7516.3|7530.7|7515.7|57
1635245100000|2021-10-26 10:45:00|7530.8|7515.8|7529.9|7514.9|7531|7516|7529.9|7514.9|26
1635245400000|2021-10-26 10:50:00|7530|7515|7530.6|7515.6|7530.8|7515.8|7530|7515|31
1635245700000|2021-10-26 10:55:00|7530.3|7515.3|7529.7|7514.7|7530.6|7515.6|7529.1|7514.1|17
1635246000000|2021-10-26 11:00:00|7529.6|7514.6|7529.7|7514.7|7529.7|7514.7|7529.6|7514.6|8
1635246300000|2021-10-26 11:05:00|7529.6|7514.6|7529.6|7514.6|7529.7|7514.7|7529.2|7514.2|15
1635246600000|2021-10-26 11:10:00|7529.7|7514.7|7529.7|7514.7|7529.7|7514.7|7529.5|7514.5|27
1635246900000|2021-10-26 11:15:00|7529.9|7514.9|7529.7|7514.7|7530.4|7515.4|7529.6|7514.6|84
1635247200000|2021-10-26 11:20:00|7529.8|7514.8|7530.1|7515.1|7530.6|7515.6|7529.5|7514.5|53
1635247500000|2021-10-26 11:25:00|7530|7515|7530.1|7515.1|7530.1|7515.1|7529.7|7514.7|6
1635247800000|2021-10-26 11:30:00|7530.2|7515.2|7530.3|7515.3|7531.4|7516.4|7530.2|7515.2|82
1635248100000|2021-10-26 11:35:00|7530.4|7515.4|7530.3|7515.3|7531.9|7516.9|7530.2|7515.2|25
1635248400000|2021-10-26 11:40:00|7530.2|7515.2|7530.1|7515.1|7530.3|7515.3|7530.1|7515.1|10
1635248700000|2021-10-26 11:45:00|7530.2|7515.2|7531.5|7516.5|7531.9|7516.9|7530.1|7515.1|13
1635249000000|2021-10-26 11:50:00|7531.1|7516.1|7531.2|7516.2|7531.4|7516.4|7530.8|7515.8|50
1635249300000|2021-10-26 11:55:00|7531.1|7516.1|7530.9|7515.9|7531.2|7516.2|7530.8|7515.8|12
1635249600000|2021-10-26 12:00:00|7531|7516|7530.5|7515.5|7531.2|7516.2|7529.8|7514.8|17
1635249900000|2021-10-26 12:05:00|7530.3|7515.3|7531.2|7516.2|7531.5|7516.5|7530.3|7515.3|33
1635250200000|2021-10-26 12:10:00|7531.3|7516.3|7531.2|7516.2|7531.6|7516.6|7531|7516|26
1635250500000|2021-10-26 12:15:00|7530.5|7515.5|7530.6|7515.6|7532|7517|7530.5|7515.5|18
1635250800000|2021-10-26 12:20:00|7530.8|7515.8|7531.1|7516.1|7531.4|7516.4|7530.8|7515.8|16
1635251100000|2021-10-26 12:25:00|7531.2|7516.2|7531.9|7516.9|7532.3|7517.3|7531.2|7516.2|33
1635251400000|2021-10-26 12:30:00|7531.8|7516.8|7531.4|7516.4|7532.8|7517.8|7531.3|7516.3|50
1635251700000|2021-10-26 12:35:00|7531.5|7516.5|7532.1|7517.1|7532.6|7517.6|7531.5|7516.5|66
1635252000000|2021-10-26 12:40:00|7532.2|7517.2|7532|7517|7532.2|7517.2|7531.8|7516.8|14
1635252300000|2021-10-26 12:45:00|7531.9|7516.9|7534.6|7519.6|7535.2|7520.2|7531.9|7516.9|61
1635252600000|2021-10-26 12:50:00|7534.5|7519.5|7539.3|7514.3|7540|7520|7533.6|7514.2|72
1635252900000|2021-10-26 12:55:00|7539.4|7514.4|7541.1|7516.1|7541.1|7519.4|7533.7|7513.7|73
1635253200000|2021-10-26 13:00:00|7541.2|7516.2|7536.5|7521.5|7541.6|7521.5|7536.2|7515.8|38
1635253500000|2021-10-26 13:05:00|7536.7|7521.7|7536.9|7521.9|7537.2|7522.2|7536.5|7521.5|37
1635253800000|2021-10-26 13:10:00|7536.8|7521.8|7536.8|7521.8|7536.9|7521.9|7536.3|7521.3|26
1635254100000|2021-10-26 13:15:00|7536.9|7521.9|7541.9|7516.9|7541.9|7521.9|7535.8|7516.6|34
1635254400000|2021-10-26 13:20:00|7541.8|7516.8|7541.8|7516.8|7542.5|7521.7|7536.4|7516.4|39
1635254700000|2021-10-26 13:25:00|7541.9|7516.9|7536.5|7521.5|7541.9|7522.2|7536.5|7516.9|25
1635255000000|2021-10-26 13:30:00|7536.4|7521.4|7538.9|7523.9|7544.5|7524.7|7536.3|7519.2|107
1635255300000|2021-10-26 13:35:00|7539|7524|7536.8|7521.8|7539.1|7524.1|7536.8|7521.8|56
1635255600000|2021-10-26 13:40:00|7536.9|7521.9|7535.7|7520.7|7537.4|7522.4|7535.7|7520.7|66
1635255900000|2021-10-26 13:45:00|7535.6|7520.6|7535.3|7520.3|7535.7|7520.7|7534.3|7519.3|41
1635256200000|2021-10-26 13:50:00|7535.2|7520.2|7534.9|7519.9|7535.7|7520.7|7534.9|7519.9|47
1635256500000|2021-10-26 13:55:00|7534.8|7519.8|7534.6|7519.6|7535.5|7520.5|7534.6|7519.6|13
1635256800000|2021-10-26 14:00:00|7534.5|7519.5|7534.8|7519.8|7535.2|7520.2|7534.5|7519.5|61
1635257100000|2021-10-26 14:05:00|7535|7520|7535.2|7520.2|7536.1|7521.1|7534.8|7519.8|44
1635257400000|2021-10-26 14:10:00|7535.3|7520.3|7535.6|7520.6|7535.6|7520.6|7535.2|7520.2|16
1635257700000|2021-10-26 14:15:00|7535.5|7520.5|7535.2|7520.2|7535.7|7520.7|7535.1|7520.1|27
1635258000000|2021-10-26 14:20:00|7535.3|7520.3|7535.2|7520.2|7535.6|7520.6|7534.8|7519.8|47
1635258300000|2021-10-26 14:25:00|7535.3|7520.3|7533.7|7518.7|7535.3|7520.3|7533.6|7518.6|93
1635258600000|2021-10-26 14:30:00|7533.8|7518.8|7533.9|7518.9|7534.1|7519.1|7533.4|7518.4|68
1635258900000|2021-10-26 14:35:00|7534|7519|7533.9|7518.9|7535.5|7520.5|7533.8|7518.8|116
1635259200000|2021-10-26 14:40:00|7534|7519|7535.1|7520.1|7535.2|7520.2|7533.3|7518.3|113
1635259500000|2021-10-26 14:45:00|7535|7520|7534.5|7519.5|7540.6|7520.3|7534.4|7515|109
1635259800000|2021-10-26 14:50:00|7539.9|7514.9|7532.6|7517.6|7540.1|7520.2|7532.6|7514.1|76
1635260100000|2021-10-26 14:55:00|7532.7|7517.7|7534.7|7519.7|7539.3|7520.1|7532.7|7513.3|131
1635260400000|2021-10-26 15:00:00|7534.6|7519.6|7535.6|7520.6|7540.7|7521.1|7534.6|7514.8|118
1635260700000|2021-10-26 15:05:00|7535.5|7520.5|7533.9|7518.9|7535.5|7520.5|7533.7|7518.7|47
1635261000000|2021-10-26 15:10:00|7534.4|7519.4|7535|7520|7535|7520|7534.4|7519.4|70
1635261300000|2021-10-26 15:15:00|7534.9|7519.9|7534.2|7519.2|7535|7520|7534.1|7519.1|42
1635261600000|2021-10-26 15:20:00|7534.1|7519.1|7532.5|7517.5|7534.2|7519.2|7532.4|7517.4|50
1635261900000|2021-10-26 15:25:00|7532.6|7517.6|7532|7517|7533|7518|7531.3|7516.3|64
1635262200000|2021-10-26 15:30:00|7532.1|7517.1|7533.6|7518.6|7533.6|7518.6|7532|7517|50
1635262500000|2021-10-26 15:35:00|7533.7|7518.7|7532.5|7517.5|7534.4|7519.4|7532.3|7517.3|60
1635262800000|2021-10-26 15:40:00|7532.9|7517.9|7533.1|7518.1|7533.5|7518.5|7532.6|7517.6|39
1635263100000|2021-10-26 15:45:00|7533.2|7518.2|7533.4|7518.4|7534|7519|7533|7518|84
1635263400000|2021-10-26 15:50:00|7533.5|7518.5|7532.4|7517.4|7533.6|7518.6|7532.4|7517.4|31
1635263700000|2021-10-26 15:55:00|7532.5|7517.5|7532.6|7517.6|7533|7518|7532.3|7517.3|38
1635264000000|2021-10-26 16:00:00|7532.8|7517.8|7533.4|7518.4|7533.7|7518.7|7532.5|7517.5|101
1635264300000|2021-10-26 16:05:00|7533.3|7518.3|7533.3|7518.3|7533.3|7518.3|7532.8|7517.8|47
1635264600000|2021-10-26 16:10:00|7533.5|7518.5|7532.3|7517.3|7533.5|7518.5|7532.2|7517.2|34
1635264900000|2021-10-26 16:15:00|7532.4|7517.4|7532|7517|7532.7|7517.7|7531.9|7516.9|59
1635265200000|2021-10-26 16:20:00|7532.1|7517.1|7531.9|7516.9|7532.3|7517.3|7531.9|7516.9|28
1635265500000|2021-10-26 16:25:00|7532|7517|7532.9|7517.9|7532.9|7517.9|7531.9|7516.9|53
1635265800000|2021-10-26 16:30:00|7532.8|7517.8|7532.5|7517.5|7533|7518|7532.4|7517.4|62
1635266100000|2021-10-26 16:35:00|7532.4|7517.4|7532.7|7517.7|7532.7|7517.7|7532.4|7517.4|24
1635266400000|2021-10-26 16:40:00|7532.8|7517.8|7533.7|7518.7|7533.9|7518.9|7532.7|7517.7|53
1635266700000|2021-10-26 16:45:00|7533.4|7518.4|7533.2|7518.2|7538|7518.4|7532.8|7513|45
1635267000000|2021-10-26 16:50:00|7532.9|7517.9|7532.8|7517.8|7533|7518|7532.7|7517.7|25
1635267300000|2021-10-26 16:55:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.3|7517.3|36
1635267600000|2021-10-26 17:00:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.6|7517.6|12
1635267900000|2021-10-26 17:05:00|7532.7|7517.7|7532.7|7517.7|7532.9|7517.9|7532.6|7517.6|71
1635268200000|2021-10-26 17:10:00|7532.8|7517.8|7532.7|7517.7|7533.1|7518.1|7532.5|7517.5|70
1635268500000|2021-10-26 17:15:00|7532.6|7517.6|7533.1|7518.1|7533.2|7518.2|7532.6|7517.6|94
1635268800000|2021-10-26 17:20:00|7533|7518|7533.1|7518.1|7533.3|7518.3|7532.9|7517.9|18
1635269100000|2021-10-26 17:25:00|7533.2|7518.2|7533.2|7518.2|7533.5|7518.5|7532.9|7517.9|43
1635269400000|2021-10-26 17:30:00|7533.1|7518.1|7533.1|7518.1|7533.2|7518.2|7532.7|7517.7|19
1635269700000|2021-10-26 17:35:00|7533|7518|7532.9|7517.9|7533|7518|7532.8|7517.8|20
1635270000000|2021-10-26 17:40:00|7532.8|7517.8|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|74
1635270300000|2021-10-26 17:45:00|7532.8|7517.8|7532.8|7517.8|7533.2|7518.2|7532.8|7517.8|105
1635270600000|2021-10-26 17:50:00|7532.9|7517.9|7533.2|7518.2|7533.2|7518.2|7532.4|7517.4|87
1635270900000|2021-10-26 17:55:00|7533.1|7518.1|7533|7518|7533.3|7518.3|7532.7|7517.7|35
1635271200000|2021-10-26 18:00:00|7532.9|7517.9|7533.3|7518.3|7538.5|7518.4|7532.8|7513.2|42
1635271500000|2021-10-26 18:05:00|7533.2|7518.2|7532.6|7517.6|7533.2|7518.2|7532|7517|44
1635271800000|2021-10-26 18:10:00|7532.5|7517.5|7532|7517|7532.6|7517.6|7532|7517|16
1635272100000|2021-10-26 18:15:00|7532.1|7517.1|7532.5|7517.5|7532.6|7517.6|7532.1|7517.1|5
1635272400000|2021-10-26 18:20:00|7532.6|7517.6|7532.5|7517.5|7532.6|7517.6|7532.5|7517.5|6
1635272700000|2021-10-26 18:25:00|7532.6|7517.6|7537.1|7512.1|7537.2|7517.6|7532|7512|23
1635273000000|2021-10-26 18:30:00|7537|7512|7537.1|7512.1|7537.2|7512.2|7537|7512|20
1635273300000|2021-10-26 18:35:00|7537.2|7512.2|7537.2|7512.2|7537.2|7512.2|7537.1|7512.1|15
1635273600000|2021-10-26 18:40:00|7532.7|7517.7|7532.6|7517.6|7537.8|7517.9|7532.6|7512.2|9
1635274800000|2021-10-26 19:00:00|7532.7|7517.7|7532.6|7517.6|7532.7|7517.7|7532.6|7517.6|2
1635275100000|2021-10-26 19:05:00|7532.5|7517.5|7532.6|7517.6|7532.6|7517.6|7532.5|7517.5|2
1635275700000|2021-10-26 19:15:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|6
1635276000000|2021-10-26 19:20:00|7532.9|7517.9|7532.8|7517.8|7533|7518|7532.7|7517.7|9
1635276300000|2021-10-26 19:25:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|2
1635276600000|2021-10-26 19:30:00|7532.7|7517.7|7532.8|7517.8|7532.8|7517.8|7532.7|7517.7|2
1635276900000|2021-10-26 19:35:00|7532.2|7517.2|7531.8|7516.8|7532.2|7517.2|7531.8|7516.8|4
1635277200000|2021-10-26 19:40:00|7531.9|7516.9|7531.5|7516.5|7537.1|7517.1|7531.5|7511.5|17
1635277800000|2021-10-26 19:50:00|7531.3|7516.3|7537.4|7512.4|7537.6|7517.4|7531.2|7512.4|9
1635278100000|2021-10-26 19:55:00|7536.6|7511.6|7537.5|7512.5|7537.7|7512.7|7536.6|7511.6|8
1635298200000|2021-10-27 01:30:00|7541.3|7516.3|7541.3|7516.3|7542.5|7517.5|7541.3|7516.3|4
1635298500000|2021-10-27 01:35:00|7541.8|7516.8|7541.5|7516.5|7541.8|7516.8|7541.5|7516.5|9
1635299100000|2021-10-27 01:45:00|7542.2|7517.2|7542.4|7517.4|7543|7518|7540.4|7515.4|19
1635299400000|2021-10-27 01:50:00|7542.3|7517.3|7542|7517|7542.3|7517.3|7542|7517|4
1635299700000|2021-10-27 01:55:00|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|7542.1|7517.1|1
1635300000000|2021-10-27 02:00:00|7542|7517|7541.3|7516.3|7542.3|7517.3|7541.3|7516.3|10
1635300300000|2021-10-27 02:05:00|7541.2|7516.2|7541|7516|7541.2|7516.2|7541|7516|3
1635300600000|2021-10-27 02:10:00|7540.8|7515.8|7540.8|7515.8|7540.8|7515.8|7540.8|7515.8|1
1635300900000|2021-10-27 02:15:00|7540.7|7515.7|7540.9|7515.9|7540.9|7515.9|7540.6|7515.6|4
1635301200000|2021-10-27 02:20:00|7541|7516|7541.9|7516.9|7542.1|7517.1|7541|7516|5
1635301500000|2021-10-27 02:25:00|7541.8|7516.8|7541.9|7516.9|7541.9|7516.9|7541.8|7516.8|2
1635301800000|2021-10-27 02:30:00|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|7542.6|7517.6|1
1635302100000|2021-10-27 02:35:00|7542.7|7517.7|7542.7|7517.7|7542.7|7517.7|7542.7|7517.7|1
1635302400000|2021-10-27 02:40:00|7542.6|7517.6|7542.7|7517.7|7542.7|7517.7|7542.6|7517.6|4
1635303300000|2021-10-27 02:55:00|7543.5|7518.5|7543.3|7518.3|7544.2|7519.2|7543.3|7518.3|5
1635303600000|2021-10-27 03:00:00|7543.2|7518.2|7543.2|7518.2|7543.5|7518.5|7542.8|7517.8|83
1635303900000|2021-10-27 03:05:00|7543.1|7518.1|7543.1|7518.1|7543.5|7518.5|7542.9|7517.9|47
1635304200000|2021-10-27 03:10:00|7543.3|7518.3|7543.6|7518.6|7543.9|7518.9|7542.9|7517.9|134
1635304500000|2021-10-27 03:15:00|7543.7|7518.7|7544.4|7519.4|7545.2|7520.2|7543.5|7518.5|42
1635304800000|2021-10-27 03:20:00|7544.5|7519.5|7543.3|7518.3|7544.5|7519.5|7543.2|7518.2|12
1635305100000|2021-10-27 03:25:00|7542.6|7517.6|7542.7|7517.7|7543.1|7518.1|7542.3|7517.3|14
1635305400000|2021-10-27 03:30:00|7542.8|7517.8|7540.8|7515.8|7543.2|7518.2|7540.7|7515.7|205
1635305700000|2021-10-27 03:35:00|7540.9|7515.9|7540.6|7515.6|7542.1|7517.1|7540.3|7515.3|74
1635306000000|2021-10-27 03:40:00|7540.5|7515.5|7537.5|7522.5|7541.3|7522.6|7536.9|7515.5|53
1635306300000|2021-10-27 03:45:00|7537.6|7522.6|7537.6|7522.6|7537.8|7522.8|7537.5|7522.5|21
1635306600000|2021-10-27 03:50:00|7537.9|7522.9|7538.2|7523.2|7539.7|7524.7|7537.8|7522.8|53
1635306900000|2021-10-27 03:55:00|7538.3|7523.3|7536.9|7521.9|7538.4|7523.4|7536.8|7521.8|42
1635307200000|2021-10-27 04:00:00|7536.8|7521.8|7537.9|7522.9|7539|7524|7536.2|7521.2|63
1635307500000|2021-10-27 04:05:00|7537.2|7522.2|7536.2|7521.2|7538.1|7523.1|7536.2|7521.2|28
1635307800000|2021-10-27 04:10:00|7536.1|7521.1|7535.5|7520.5|7536.2|7521.2|7535|7520|28
1635308100000|2021-10-27 04:15:00|7535.6|7520.6|7534.8|7519.8|7535.9|7520.9|7534.5|7519.5|28
1635308400000|2021-10-27 04:20:00|7534.7|7519.7|7534.8|7519.8|7535.4|7520.4|7534.7|7519.7|25
1635308700000|2021-10-27 04:25:00|7534.9|7519.9|7535.2|7520.2|7536|7521|7534.6|7519.6|26
1635309000000|2021-10-27 04:30:00|7535.4|7520.4|7537|7522|7538.2|7523.2|7535.4|7520.4|101
1635309300000|2021-10-27 04:35:00|7537.1|7522.1|7533.5|7518.5|7537.9|7522.9|7533.5|7518.5|146
1635309600000|2021-10-27 04:40:00|7533.6|7518.6|7533.1|7518.1|7534.9|7519.9|7533|7518|97
1635309900000|2021-10-27 04:45:00|7533.3|7518.3|7531.4|7516.4|7533.6|7518.6|7531.4|7516.4|113
1635310200000|2021-10-27 04:50:00|7531.5|7516.5|7531.2|7516.2|7532.3|7517.3|7531|7516|31
1635310500000|2021-10-27 04:55:00|7531|7516|7528.1|7513.1|7531|7516|7527.4|7512.4|112
1635310800000|2021-10-27 05:00:00|7528.4|7513.4|7529.7|7514.7|7530.8|7515.8|7528|7513|97
1635311100000|2021-10-27 05:05:00|7529.8|7514.8|7530.4|7515.4|7531|7516|7529.7|7514.7|38
1635311400000|2021-10-27 05:10:00|7530.3|7515.3|7531.7|7516.7|7532.4|7517.4|7530.3|7515.3|60
1635311700000|2021-10-27 05:15:00|7531.8|7516.8|7532.5|7517.5|7534.1|7519.1|7531.5|7516.5|102
1635312000000|2021-10-27 05:20:00|7532.6|7517.6|7534.8|7519.8|7535.2|7520.2|7532.2|7517.2|70
1635312300000|2021-10-27 05:25:00|7534.9|7519.9|7533.5|7518.5|7535.3|7520.3|7533.5|7518.5|49
1635312600000|2021-10-27 05:30:00|7533.7|7518.7|7532.4|7517.4|7534.9|7519.9|7532.3|7517.3|71
1635312900000|2021-10-27 05:35:00|7532.3|7517.3|7532.7|7517.7|7534|7519|7532.3|7517.3|76
1635313200000|2021-10-27 05:40:00|7532.8|7517.8|7534.4|7519.4|7534.4|7519.4|7532.7|7517.7|61
1635313500000|2021-10-27 05:45:00|7534.3|7519.3|7533.2|7518.2|7534.4|7519.4|7533|7518|32
1635313800000|2021-10-27 05:50:00|7533.1|7518.1|7533|7518|7533.8|7518.8|7532.7|7517.7|33
1635314100000|2021-10-27 05:55:00|7532.9|7517.9|7533.3|7518.3|7533.5|7518.5|7532.6|7517.6|29
1635314400000|2021-10-27 06:00:00|7533.2|7518.2|7532.6|7517.6|7534|7519|7532.3|7517.3|65
1635314700000|2021-10-27 06:05:00|7532.7|7517.7|7531.8|7516.8|7533|7518|7531.7|7516.7|51
1635315000000|2021-10-27 06:10:00|7531.7|7516.7|7530.2|7515.2|7531.8|7516.8|7530.2|7515.2|70
1635315300000|2021-10-27 06:15:00|7530.3|7515.3|7530.4|7515.4|7530.8|7515.8|7530.1|7515.1|58
1635315600000|2021-10-27 06:20:00|7530.5|7515.5|7530.4|7515.4|7530.8|7515.8|7530.3|7515.3|37
1635315900000|2021-10-27 06:25:00|7530.3|7515.3|7530|7515|7530.5|7515.5|7529.5|7514.5|28
1635316200000|2021-10-27 06:30:00|7530.1|7515.1|7528.1|7513.1|7530.1|7515.1|7528.1|7513.1|61
1635316500000|2021-10-27 06:35:00|7528|7513|7528.7|7513.7|7529.1|7514.1|7527.9|7512.9|61
1635316800000|2021-10-27 06:40:00|7528.8|7513.8|7529.1|7514.1|7529.2|7514.2|7528.5|7513.5|44
1635317100000|2021-10-27 06:45:00|7529|7514|7528.3|7513.3|7529|7514|7528.1|7513.1|49
1635317400000|2021-10-27 06:50:00|7528.2|7513.2|7528.4|7513.4|7528.4|7513.4|7527.5|7512.5|43
1635317700000|2021-10-27 06:55:00|7528.6|7513.6|7526.9|7511.9|7528.7|7513.7|7526.9|7511.9|61
1635318000000|2021-10-27 07:00:00|7527|7512|7526|7511|7527|7512|7525.6|7510.6|56
1635318300000|2021-10-27 07:05:00|7525.8|7510.8|7529.6|7514.6|7529.6|7514.6|7525.8|7510.8|80
1635318600000|2021-10-27 07:10:00|7529.5|7514.5|7529.1|7514.1|7530.9|7515.9|7528.4|7513.4|126
1635318900000|2021-10-27 07:15:00|7529|7514|7533.7|7518.7|7534|7519|7528.3|7513.3|135
1635319200000|2021-10-27 07:20:00|7533.8|7518.8|7532.1|7517.1|7533.9|7518.9|7532|7517|84
1635319500000|2021-10-27 07:25:00|7532.2|7517.2|7532.6|7517.6|7532.9|7517.9|7532|7517|54
1635319800000|2021-10-27 07:30:00|7532.7|7517.7|7531|7516|7532.8|7517.8|7530.9|7515.9|63
1635320100000|2021-10-27 07:35:00|7530.8|7515.8|7529.1|7514.1|7530.8|7515.8|7528.7|7513.7|48
1635320400000|2021-10-27 07:40:00|7529|7514|7528.6|7513.6|7529|7514|7528.6|7513.6|19
1635320700000|2021-10-27 07:45:00|7528.7|7513.7|7532.3|7517.3|7533|7518|7528.6|7513.6|73
1635321000000|2021-10-27 07:50:00|7533.1|7518.1|7534.8|7519.8|7535.5|7520.5|7532.3|7517.3|122
1635321300000|2021-10-27 07:55:00|7535.2|7520.2|7538.7|7523.7|7540.8|7525.8|7534.7|7519.7|223
1635321600000|2021-10-27 08:00:00|7538.9|7523.9|7538.1|7523.1|7539.7|7524.7|7536.8|7521.8|146
1635321900000|2021-10-27 08:05:00|7538.2|7523.2|7533.4|7518.4|7538.3|7523.3|7533.1|7518.1|118
1635322200000|2021-10-27 08:10:00|7533.3|7518.3|7531.9|7516.9|7534.7|7519.7|7531.8|7516.8|107
1635322500000|2021-10-27 08:15:00|7532.1|7517.1|7530.2|7515.2|7532.8|7517.8|7530.2|7515.2|130
1635322800000|2021-10-27 08:20:00|7530.3|7515.3|7529.8|7514.8|7533.2|7518.2|7528.7|7513.7|163
1635323100000|2021-10-27 08:25:00|7529.6|7514.6|7535.4|7520.4|7535.4|7520.4|7529|7514|161
1635323400000|2021-10-27 08:30:00|7535.5|7520.5|7536.8|7521.8|7537.3|7522.3|7533.9|7518.9|174
1635323700000|2021-10-27 08:35:00|7536.9|7521.9|7536|7521|7539.9|7524.9|7535.9|7520.9|197
1635324000000|2021-10-27 08:40:00|7536.1|7521.1|7535.4|7520.4|7537.4|7522.4|7534.7|7519.7|111
1635324300000|2021-10-27 08:45:00|7535.6|7520.6|7535.6|7520.6|7537|7522|7535|7520|97
1635324600000|2021-10-27 08:50:00|7535.7|7520.7|7536.1|7521.1|7536.1|7521.1|7535.3|7520.3|46
1635324900000|2021-10-27 08:55:00|7536|7521|7536.1|7521.1|7536.2|7521.2|7535|7520|104
1635325200000|2021-10-27 09:00:00|7536.2|7521.2|7540.2|7525.2|7540.3|7525.3|7536.2|7521.2|112
1635325500000|2021-10-27 09:05:00|7540.1|7525.1|7541|7526|7541.5|7526.5|7539.8|7524.8|113
1635325800000|2021-10-27 09:10:00|7540.9|7525.9|7539|7524|7541.5|7526.5|7538.2|7523.2|225
1635326100000|2021-10-27 09:15:00|7539.1|7524.1|7534.1|7519.1|7539.4|7524.4|7534.1|7519.1|151
1635326400000|2021-10-27 09:20:00|7534.2|7519.2|7537|7522|7537.3|7522.3|7534.2|7519.2|104
1635326700000|2021-10-27 09:25:00|7537.2|7522.2|7537.9|7522.9|7538.4|7523.4|7536.8|7521.8|73
1635327000000|2021-10-27 09:30:00|7537.8|7522.8|7537.9|7522.9|7538.3|7523.3|7537|7522|80
1635327300000|2021-10-27 09:35:00|7538|7523|7535.5|7520.5|7538.2|7523.2|7534.8|7519.8|114
1635327600000|2021-10-27 09:40:00|7535.4|7520.4|7535.4|7520.4|7535.7|7520.7|7534.1|7519.1|92
1635327900000|2021-10-27 09:45:00|7535.3|7520.3|7535.8|7520.8|7535.8|7520.8|7534|7519|96
1635328200000|2021-10-27 09:50:00|7535.9|7520.9|7537.6|7522.6|7537.6|7522.6|7535.9|7520.9|51
1635328500000|2021-10-27 09:55:00|7537.5|7522.5|7537.3|7522.3|7537.6|7522.6|7536.2|7521.2|79
1635328800000|2021-10-27 10:00:00|7537.2|7522.2|7536.7|7521.7|7537.4|7522.4|7535.7|7520.7|91
1635329100000|2021-10-27 10:05:00|7536.6|7521.6|7536.3|7521.3|7536.8|7521.8|7536.3|7521.3|53
1635329400000|2021-10-27 10:10:00|7536.5|7521.5|7538.3|7523.3|7538.3|7523.3|7536.4|7521.4|36
1635329700000|2021-10-27 10:15:00|7538.2|7523.2|7539.7|7524.7|7539.9|7524.9|7538.2|7523.2|25
1635330000000|2021-10-27 10:20:00|7539.8|7524.8|7539.4|7524.4|7540.6|7525.6|7539.1|7524.1|75
1635330300000|2021-10-27 10:25:00|7539.2|7524.2|7538.9|7523.9|7539.7|7524.7|7538.9|7523.9|111
1635330600000|2021-10-27 10:30:00|7539|7524|7536.2|7521.2|7539.1|7524.1|7536.2|7521.2|52
1635330900000|2021-10-27 10:35:00|7536.4|7521.4|7537.6|7522.6|7538|7523|7536|7521|51
1635331200000|2021-10-27 10:40:00|7537.7|7522.7|7537.6|7522.6|7539|7524|7537.6|7522.6|35
1635331500000|2021-10-27 10:45:00|7537.8|7522.8|7536.6|7521.6|7538|7523|7536.4|7521.4|22
1635331800000|2021-10-27 10:50:00|7536.7|7521.7|7537.4|7522.4|7537.6|7522.6|7536.6|7521.6|47
1635332100000|2021-10-27 10:55:00|7537.3|7522.3|7538.7|7523.7|7538.9|7523.9|7537.3|7522.3|31
1635332400000|2021-10-27 11:00:00|7538.8|7523.8|7538.8|7523.8|7540|7525|7538.7|7523.7|32
1635332700000|2021-10-27 11:05:00|7538.7|7523.7|7539.3|7524.3|7539.3|7524.3|7538.7|7523.7|19
1635333000000|2021-10-27 11:10:00|7539.2|7524.2|7538.1|7523.1|7539.2|7524.2|7538|7523|35
1635333300000|2021-10-27 11:15:00|7538|7523|7538.2|7523.2|7538.4|7523.4|7537.4|7522.4|59
1635333600000|2021-10-27 11:20:00|7538.1|7523.1|7536|7521|7538.2|7523.2|7536|7521|63
1635333900000|2021-10-27 11:25:00|7535.9|7520.9|7537.2|7522.2|7537.2|7522.2|7535.6|7520.6|34
1635334200000|2021-10-27 11:30:00|7537.3|7522.3|7545.5|7520.5|7545.5|7524.8|7537.3|7518.6|40
1635334500000|2021-10-27 11:35:00|7545.4|7520.4|7540.9|7525.9|7546.5|7526.9|7540.5|7520.4|27
1635334800000|2021-10-27 11:40:00|7540.7|7525.7|7540.1|7525.1|7540.8|7525.8|7539.7|7524.7|36
1635335100000|2021-10-27 11:45:00|7540|7525|7539.9|7524.9|7540|7525|7539|7524|17
1635335400000|2021-10-27 11:50:00|7539.7|7524.7|7541.7|7526.7|7541.9|7526.9|7539.7|7524.7|24
1635335700000|2021-10-27 11:55:00|7541.6|7526.6|7542.2|7527.2|7542.3|7527.3|7541.6|7526.6|61
1635336000000|2021-10-27 12:00:00|7542.1|7527.1|7542.7|7527.7|7542.8|7527.8|7541.8|7526.8|30
1635336300000|2021-10-27 12:05:00|7542.8|7527.8|7540.1|7525.1|7542.8|7527.8|7540.1|7525.1|47
1635336600000|2021-10-27 12:10:00|7540|7525|7540.1|7525.1|7540.8|7525.8|7537.8|7522.8|62
1635336900000|2021-10-27 12:15:00|7540|7525|7541.4|7526.4|7541.9|7526.9|7540|7525|37
1635337200000|2021-10-27 12:20:00|7541.3|7526.3|7539.3|7524.3|7541.4|7526.4|7538.2|7523.2|54
1635337500000|2021-10-27 12:25:00|7539.4|7524.4|7538.8|7523.8|7539.5|7524.5|7538.5|7523.5|33
1635337800000|2021-10-27 12:30:00|7538.7|7523.7|7538.2|7523.2|7538.7|7523.7|7538|7523|18
1635338100000|2021-10-27 12:35:00|7538.1|7523.1|7539.9|7524.9|7539.9|7524.9|7538.1|7523.1|26
1635338400000|2021-10-27 12:40:00|7539.6|7524.6|7539.9|7524.9|7540|7525|7538.7|7523.7|38
1635338700000|2021-10-27 12:45:00|7540|7525|7539.7|7524.7|7540.3|7525.3|7539.5|7524.5|11
1635339000000|2021-10-27 12:50:00|7539.6|7524.6|7540|7525|7541.3|7526.3|7539.6|7524.6|29
1635339300000|2021-10-27 12:55:00|7539.9|7524.9|7539.4|7524.4|7540|7525|7539|7524|42
1635339600000|2021-10-27 13:00:00|7539.6|7524.6|7540|7525|7540.2|7525.2|7539.6|7524.6|25
1635339900000|2021-10-27 13:05:00|7540.1|7525.1|7540.9|7525.9|7541.3|7526.3|7539.9|7524.9|40
1635340200000|2021-10-27 13:10:00|7541|7526|7541|7526|7541.2|7526.2|7540.9|7525.9|21
1635340500000|2021-10-27 13:15:00|7541.1|7526.1|7541|7526|7541.1|7526.1|7540.9|7525.9|14
1635340800000|2021-10-27 13:20:00|7541.1|7526.1|7541.8|7526.8|7542.1|7527.1|7540.4|7525.4|31
1635341100000|2021-10-27 13:25:00|7541.6|7526.6|7542.1|7527.1|7542.2|7527.2|7540.8|7525.8|24
1635341400000|2021-10-27 13:30:00|7542|7527|7542.1|7527.1|7542.2|7527.2|7541.4|7526.4|14
1635341700000|2021-10-27 13:35:00|7542.2|7527.2|7541.5|7526.5|7542.2|7527.2|7541.2|7526.2|43
1635342000000|2021-10-27 13:40:00|7541.4|7526.4|7540.5|7525.5|7541.6|7526.6|7540.4|7525.4|18
1635342300000|2021-10-27 13:45:00|7540.3|7525.3|7540.8|7525.8|7541.1|7526.1|7539.3|7524.3|29
1635342600000|2021-10-27 13:50:00|7540.5|7525.5|7539.5|7524.5|7540.7|7525.7|7539.5|7524.5|37
1635342900000|2021-10-27 13:55:00|7539.4|7524.4|7537.8|7522.8|7539.4|7524.4|7537.8|7522.8|18
1635343200000|2021-10-27 14:00:00|7538.1|7523.1|7539.3|7524.3|7539.8|7524.8|7538.1|7523.1|68
1635343500000|2021-10-27 14:05:00|7539.2|7524.2|7537.6|7522.6|7539.2|7524.2|7536.1|7521.1|77
1635343800000|2021-10-27 14:10:00|7537.8|7522.8|7536.5|7521.5|7538.5|7523.5|7535.4|7520.4|60
1635344100000|2021-10-27 14:15:00|7536.6|7521.6|7535.6|7520.6|7537.4|7522.4|7535.3|7520.3|65
1635344400000|2021-10-27 14:20:00|7535.8|7520.8|7538.3|7523.3|7539.2|7524.2|7535.5|7520.5|33
1635344700000|2021-10-27 14:25:00|7538.1|7523.1|7537.1|7522.1|7539.1|7524.1|7536.8|7521.8|46
1635345000000|2021-10-27 14:30:00|7537.2|7522.2|7536.6|7521.6|7537.2|7522.2|7534.9|7519.9|58
1635345300000|2021-10-27 14:35:00|7536.8|7521.8|7536.8|7521.8|7537.5|7522.5|7536.5|7521.5|21
1635345600000|2021-10-27 14:40:00|7536.7|7521.7|7534.4|7519.4|7536.7|7521.7|7531.8|7511.7|54
1635345900000|2021-10-27 14:45:00|7534.5|7519.5|7536|7521|7536.9|7521.9|7534.5|7519.5|37
1635346200000|2021-10-27 14:50:00|7535.9|7520.9|7536.1|7521.1|7536.9|7521.9|7532.5|7517.5|79
1635346500000|2021-10-27 14:55:00|7536.3|7521.3|7537.1|7522.1|7537.1|7522.1|7535.3|7520.3|53
1635346800000|2021-10-27 15:00:00|7537.2|7522.2|7536.5|7521.5|7537.9|7522.9|7536.2|7521.2|65
1635347100000|2021-10-27 15:05:00|7536.4|7521.4|7536.2|7521.2|7536.4|7521.4|7536|7521|17
1635347400000|2021-10-27 15:10:00|7536.3|7521.3|7536.3|7521.3|7536.3|7521.3|7536.2|7521.2|3
1635347700000|2021-10-27 15:15:00|7536.1|7521.1|7535.7|7520.7|7536.1|7521.1|7535.7|7520.7|4
1635348000000|2021-10-27 15:20:00|7535.8|7520.8|7534.5|7519.5|7535.8|7520.8|7534.5|7519.5|12
1635348300000|2021-10-27 15:25:00|7534.6|7519.6|7535.6|7520.6|7535.6|7520.6|7534.1|7519.1|44
1635348600000|2021-10-27 15:30:00|7535.7|7520.7|7536.8|7521.8|7537.2|7522.2|7535.6|7520.6|51
1635348900000|2021-10-27 15:35:00|7536.9|7521.9|7537.7|7522.7|7537.7|7522.7|7536.4|7521.4|20
1635349200000|2021-10-27 15:40:00|7537.8|7522.8|7536.4|7521.4|7538.1|7523.1|7536.4|7521.4|17
1635349500000|2021-10-27 15:45:00|7536.5|7521.5|7536.7|7521.7|7537.2|7522.2|7536.5|7521.5|14
1635349800000|2021-10-27 15:50:00|7536.6|7521.6|7536|7521|7536.6|7521.6|7536|7521|7
1635350100000|2021-10-27 15:55:00|7535.9|7520.9|7534.7|7519.7|7537|7522|7534.7|7519.7|26
1635350400000|2021-10-27 16:00:00|7534.6|7519.6|7535|7520|7535.2|7520.2|7534.3|7519.3|24
1635350700000|2021-10-27 16:05:00|7535.1|7520.1|7534.4|7519.4|7535.1|7520.1|7534.2|7519.2|20
1635351000000|2021-10-27 16:10:00|7534.5|7519.5|7532.8|7517.8|7535.4|7520.4|7532.8|7517.8|26
1635351300000|2021-10-27 16:15:00|7532.7|7517.7|7532.9|7517.9|7533.2|7518.2|7532.6|7517.6|13
1635351600000|2021-10-27 16:20:00|7532.7|7517.7|7529.3|7514.3|7532.7|7517.7|7529.1|7514.1|68
1635351900000|2021-10-27 16:25:00|7529.4|7514.4|7529.5|7514.5|7530|7515|7529.4|7514.4|41
1635352200000|2021-10-27 16:30:00|7529.6|7514.6|7532.2|7517.2|7532.4|7517.4|7529.6|7514.6|53
1635352500000|2021-10-27 16:35:00|7532.3|7517.3|7532.3|7517.3|7537.3|7517.3|7531.7|7512.1|40
1635352800000|2021-10-27 16:40:00|7532.4|7517.4|7531.8|7516.8|7532.7|7517.7|7531.7|7516.7|30
1635353100000|2021-10-27 16:45:00|7531.9|7516.9|7532.2|7517.2|7532.7|7517.7|7531.9|7516.9|27
1635353400000|2021-10-27 16:50:00|7532.1|7517.1|7531.9|7516.9|7532.6|7517.6|7531.7|7516.7|27
1635353700000|2021-10-27 16:55:00|7531.7|7516.7|7531.4|7516.4|7531.8|7516.8|7531.3|7516.3|16
1635354000000|2021-10-27 17:00:00|7531.3|7516.3|7531.5|7516.5|7531.5|7516.5|7530.2|7515.2|25
1635354300000|2021-10-27 17:05:00|7531.4|7516.4|7532.6|7517.6|7532.7|7517.7|7531.1|7516.1|45
1635354600000|2021-10-27 17:10:00|7532.7|7517.7|7532.1|7517.1|7532.7|7517.7|7531.1|7516.1|17
1635354900000|2021-10-27 17:15:00|7532|7517|7532.3|7517.3|7532.3|7517.3|7532|7517|14
1635355200000|2021-10-27 17:20:00|7532.2|7517.2|7533.9|7518.9|7534.7|7519.7|7532.2|7517.2|33
1635355500000|2021-10-27 17:25:00|7533.8|7518.8|7540.9|7515.9|7540.9|7520.7|7533.8|7515.6|44
1635355800000|2021-10-27 17:30:00|7540.8|7515.8|7536.5|7521.5|7540.8|7521.6|7535.1|7515.4|44
1635356100000|2021-10-27 17:35:00|7536.6|7521.6|7535.1|7520.1|7537.2|7522.2|7535|7520|44
1635356400000|2021-10-27 17:40:00|7535.2|7520.2|7539.8|7514.8|7540.7|7520.6|7535.1|7514.7|73
1635356700000|2021-10-27 17:45:00|7539.7|7514.7|7534.3|7519.3|7540.1|7520.3|7534|7514.7|43
1635357000000|2021-10-27 17:50:00|7534.4|7519.4|7533.9|7518.9|7534.7|7519.7|7533.9|7518.9|26
1635357300000|2021-10-27 17:55:00|7533.8|7518.8|7536.7|7511.7|7536.9|7518.8|7531.5|7511.4|71
1635357600000|2021-10-27 18:00:00|7536.8|7511.8|7538.1|7513.1|7538.3|7513.3|7536.7|7511.7|87
1635357900000|2021-10-27 18:05:00|7538.3|7513.3|7532.8|7517.8|7538.3|7517.9|7532.8|7512.8|19
1635358200000|2021-10-27 18:10:00|7532.7|7517.7|7532.7|7517.7|7532.8|7517.8|7532.7|7517.7|39
1635358500000|2021-10-27 18:15:00|7532.8|7517.8|7538.8|7513.8|7539.4|7518.2|7532.7|7513.3|31
1635358800000|2021-10-27 18:20:00|7533.9|7518.9|7539.1|7514.1|7539.3|7519.2|7533.8|7513.9|27
1635359100000|2021-10-27 18:25:00|7539|7514|7538.8|7513.8|7539.2|7514.2|7538.7|7513.7|35
1635359400000|2021-10-27 18:30:00|7538.7|7513.7|7539.1|7514.1|7539.3|7519.4|7533.7|7513.7|84
1635359700000|2021-10-27 18:35:00|7539.2|7514.2|7539.1|7514.1|7539.3|7514.3|7539|7514|68
1635360000000|2021-10-27 18:40:00|7539.3|7514.3|7540.8|7515.8|7541.4|7520.7|7535.3|7514|73
1635360300000|2021-10-27 18:45:00|7540.7|7515.7|7540.9|7515.9|7542|7521.8|7536.6|7515.7|28
1635360600000|2021-10-27 18:50:00|7541|7516|7542.7|7517.7|7542.7|7522.6|7537.2|7516|32
1635360900000|2021-10-27 18:55:00|7542.8|7517.8|7542.4|7517.4|7543|7518|7542.4|7517.4|8
1635361200000|2021-10-27 19:00:00|7537.4|7522.4|7537.3|7522.3|7537.4|7522.4|7537.3|7522.3|2
1635361500000|2021-10-27 19:05:00|7537.6|7522.6|7535.3|7520.3|7537.7|7522.7|7535.3|7520.3|14
1635361800000|2021-10-27 19:10:00|7535.2|7520.2|7544.4|7519.4|7544.6|7525.3|7535.2|7519.1|70
1635362100000|2021-10-27 19:15:00|7544.5|7519.5|7543.7|7518.7|7545|7527|7539.3|7515.8|90
1635362400000|2021-10-27 19:20:00|7543.8|7518.8|7541.6|7516.6|7544.1|7524.8|7538|7516.6|65
1635362700000|2021-10-27 19:25:00|7541.7|7516.7|7542.5|7517.5|7544.9|7519.9|7541.6|7516.6|83
1635363000000|2021-10-27 19:30:00|7542.4|7517.4|7542.6|7517.6|7542.6|7517.6|7542.3|7517.3|7
1635363300000|2021-10-27 19:35:00|7542.5|7517.5|7542.6|7517.6|7544.1|7519.1|7542.5|7517.5|14
1635363600000|2021-10-27 19:40:00|7543|7518|7543.2|7518.2|7543.2|7518.2|7543|7518|3
1635363900000|2021-10-27 19:45:00|7543.1|7518.1|7542.5|7517.5|7543.8|7518.8|7542.5|7517.5|16
1635364200000|2021-10-27 19:50:00|7542.6|7517.6|7543|7518|7543.7|7523.4|7538.4|7517.6|10
1635364500000|2021-10-27 19:55:00|7542.9|7517.9|7544.6|7519.6|7544.8|7519.8|7542.9|7517.9|7
1635384600000|2021-10-28 01:30:00|7549.6|7524.6|7549.3|7524.3|7549.7|7524.7|7548.3|7523.3|29
1635384900000|2021-10-28 01:35:00|7549|7524|7552.2|7527.2|7552.2|7527.2|7548.7|7523.7|25
1635385200000|2021-10-28 01:40:00|7552.3|7527.3|7549.7|7524.7|7552.4|7527.4|7549.5|7524.5|26
1635385500000|2021-10-28 01:45:00|7549.6|7524.6|7549.1|7524.1|7549.6|7524.6|7548.6|7523.6|15
1635385800000|2021-10-28 01:50:00|7548.7|7523.7|7548.2|7523.2|7549.1|7524.1|7548.2|7523.2|14
1635386100000|2021-10-28 01:55:00|7548.1|7523.1|7547.6|7522.6|7548.2|7523.2|7547|7522|21
1635386400000|2021-10-28 02:00:00|7548|7523|7548.2|7523.2|7549.1|7524.1|7548|7523|7
1635387000000|2021-10-28 02:10:00|7548.3|7523.3|7547.6|7522.6|7548.3|7523.3|7547.3|7522.3|6
1635387300000|2021-10-28 02:15:00|7547.2|7522.2|7547.1|7522.1|7547.2|7522.2|7546.6|7521.6|11
1635387600000|2021-10-28 02:20:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1635387900000|2021-10-28 02:25:00|7547.1|7522.1|7544.8|7519.8|7547.3|7522.3|7543.9|7518.9|13
1635388200000|2021-10-28 02:30:00|7544.7|7519.7|7544.8|7519.8|7544.8|7519.8|7544.7|7519.7|8
1635388800000|2021-10-28 02:40:00|7544.7|7519.7|7545.1|7520.1|7545.1|7520.1|7544.7|7519.7|5
1635389100000|2021-10-28 02:45:00|7545|7520|7544.9|7519.9|7545|7520|7544.9|7519.9|2
1635389400000|2021-10-28 02:50:00|7545.1|7520.1|7542.3|7517.3|7545.1|7520.1|7542.2|7517.2|9
1635389700000|2021-10-28 02:55:00|7542.2|7517.2|7542.3|7517.3|7542.3|7517.3|7542.2|7517.2|4
1635390000000|2021-10-28 03:00:00|7542.4|7517.4|7543|7518|7545.2|7520.2|7542.1|7517.1|82
1635390300000|2021-10-28 03:05:00|7542.4|7517.4|7541.4|7516.4|7544.6|7519.6|7541.4|7516.4|115
1635390600000|2021-10-28 03:10:00|7541.5|7516.5|7541.5|7516.5|7542|7517|7541.3|7516.3|58
1635390900000|2021-10-28 03:15:00|7541.4|7516.4|7541.7|7516.7|7542|7517|7541.4|7516.4|212
1635391200000|2021-10-28 03:20:00|7541.5|7516.5|7541.4|7516.4|7541.9|7516.9|7541.3|7516.3|46
1635391500000|2021-10-28 03:25:00|7541.5|7516.5|7541.5|7516.5|7541.5|7516.5|7541.5|7516.5|1
1635391800000|2021-10-28 03:30:00|7541.2|7516.2|7539.3|7514.3|7541.8|7516.8|7539.1|7514.1|154
1635392100000|2021-10-28 03:35:00|7539.6|7514.6|7532.7|7517.7|7539.6|7517.8|7532.6|7513|40
1635392400000|2021-10-28 03:40:00|7532.8|7517.8|7530.8|7515.8|7533.5|7518.5|7530.4|7515.4|46
1635392700000|2021-10-28 03:45:00|7530.9|7515.9|7529.6|7514.6|7532.5|7517.5|7529.2|7514.2|62
1635393000000|2021-10-28 03:50:00|7529.7|7514.7|7529.8|7514.8|7529.9|7514.9|7529|7514|24
1635393300000|2021-10-28 03:55:00|7529.9|7514.9|7528.1|7513.1|7529.9|7514.9|7528|7513|39
1635393600000|2021-10-28 04:00:00|7527.4|7512.4|7527.6|7512.6|7527.9|7512.9|7527.2|7512.2|16
1635393900000|2021-10-28 04:05:00|7527.7|7512.7|7530.5|7515.5|7530.9|7515.9|7527.7|7512.7|29
1635394200000|2021-10-28 04:10:00|7530.3|7515.3|7529.4|7514.4|7530.3|7515.3|7528.7|7513.7|44
1635394500000|2021-10-28 04:15:00|7529.6|7514.6|7529.9|7514.9|7530.2|7515.2|7529.4|7514.4|20
1635394800000|2021-10-28 04:20:00|7530|7515|7528.5|7513.5|7530.2|7515.2|7528.3|7513.3|39
1635395100000|2021-10-28 04:25:00|7528.7|7513.7|7529.7|7514.7|7529.8|7514.8|7528.5|7513.5|25
1635395400000|2021-10-28 04:30:00|7529.8|7514.8|7528.7|7513.7|7530.1|7515.1|7526|7511|134
1635395700000|2021-10-28 04:35:00|7528.6|7513.6|7524.1|7509.1|7529|7514|7523|7508|118
1635396000000|2021-10-28 04:40:00|7524.2|7509.2|7524.1|7509.1|7524.7|7509.7|7523|7508|134
1635396300000|2021-10-28 04:45:00|7524.2|7509.2|7523.6|7508.6|7524.3|7509.3|7522.7|7507.7|72
1635396600000|2021-10-28 04:50:00|7523.7|7508.7|7522.5|7507.5|7524.1|7509.1|7522.5|7507.5|92
1635396900000|2021-10-28 04:55:00|7522.7|7507.7|7517.5|7502.5|7522.7|7507.7|7517.5|7502.5|120
1635397200000|2021-10-28 05:00:00|7517.4|7502.4|7517.9|7502.9|7518.6|7503.6|7517.4|7502.4|92
1635397500000|2021-10-28 05:05:00|7518|7503|7518.5|7503.5|7519.7|7504.7|7517.9|7502.9|59
1635397800000|2021-10-28 05:10:00|7518.3|7503.3|7517.9|7502.9|7518.5|7503.5|7517.9|7502.9|18
1635398100000|2021-10-28 05:15:00|7518|7503|7520.2|7505.2|7520.3|7505.3|7517.5|7502.5|82
1635398400000|2021-10-28 05:20:00|7520.1|7505.1|7520.2|7505.2|7520.7|7505.7|7519.3|7504.3|55
1635398700000|2021-10-28 05:25:00|7520|7505|7521.5|7506.5|7521.6|7506.6|7519.9|7504.9|52
1635399000000|2021-10-28 05:30:00|7522|7507|7520.5|7505.5|7522.8|7507.8|7520.4|7505.4|67
1635399300000|2021-10-28 05:35:00|7520.6|7505.6|7521.4|7506.4|7522|7507|7520.6|7505.6|58
1635399600000|2021-10-28 05:40:00|7521.6|7506.6|7520.7|7505.7|7522.1|7507.1|7520.5|7505.5|63
1635399900000|2021-10-28 05:45:00|7520.6|7505.6|7519.1|7504.1|7520.7|7505.7|7519.1|7504.1|34
1635400200000|2021-10-28 05:50:00|7519|7504|7519.1|7504.1|7519.4|7504.4|7518.9|7503.9|29
1635400500000|2021-10-28 05:55:00|7519|7504|7517.6|7502.6|7519.1|7504.1|7517.5|7502.5|54
1635400800000|2021-10-28 06:00:00|7517.7|7502.7|7515.9|7500.9|7518.1|7503.1|7515.4|7500.4|82
1635401100000|2021-10-28 06:05:00|7515.8|7500.8|7517.1|7502.1|7517.1|7502.1|7515.5|7500.5|78
1635401400000|2021-10-28 06:10:00|7517.2|7502.2|7517.2|7502.2|7518.3|7503.3|7517.2|7502.2|71
1635401700000|2021-10-28 06:15:00|7517.1|7502.1|7517.5|7502.5|7518.4|7503.4|7516.6|7501.6|100
1635402000000|2021-10-28 06:20:00|7517.4|7502.4|7517.1|7502.1|7517.8|7502.8|7516.6|7501.6|68
1635402300000|2021-10-28 06:25:00|7517|7502|7516.6|7501.6|7517.7|7502.7|7516.6|7501.6|53
1635402600000|2021-10-28 06:30:00|7516.7|7501.7|7516.7|7501.7|7517.2|7502.2|7516.6|7501.6|46
1635402900000|2021-10-28 06:35:00|7517.1|7502.1|7517.2|7502.2|7518.6|7503.6|7517|7502|65
1635403200000|2021-10-28 06:40:00|7517.1|7502.1|7517.5|7502.5|7517.6|7502.6|7516.6|7501.6|61
1635403500000|2021-10-28 06:45:00|7517.6|7502.6|7521.1|7506.1|7521.6|7506.6|7517.5|7502.5|93
1635403800000|2021-10-28 06:50:00|7520.9|7505.9|7524|7509|7524|7509|7520.8|7505.8|107
1635404100000|2021-10-28 06:55:00|7523.8|7508.8|7522.1|7507.1|7523.8|7508.8|7521.8|7506.8|73
1635404400000|2021-10-28 07:00:00|7522.2|7507.2|7520.3|7505.3|7522.3|7507.3|7518.9|7503.9|103
1635404700000|2021-10-28 07:05:00|7520.2|7505.2|7520.9|7505.9|7522.1|7507.1|7519.5|7504.5|113
1635405000000|2021-10-28 07:10:00|7520.8|7505.8|7521.1|7506.1|7521.3|7506.3|7519.9|7504.9|55
1635405300000|2021-10-28 07:15:00|7521|7506|7520.6|7505.6|7521.1|7506.1|7520.1|7505.1|38
1635405600000|2021-10-28 07:20:00|7520.7|7505.7|7521|7506|7521.4|7506.4|7520.4|7505.4|41
1635405900000|2021-10-28 07:25:00|7520.9|7505.9|7520.4|7505.4|7520.9|7505.9|7520.3|7505.3|28
1635406200000|2021-10-28 07:30:00|7520.3|7505.3|7519.3|7504.3|7520.3|7505.3|7519.1|7504.1|32
1635406500000|2021-10-28 07:35:00|7519.4|7504.4|7518.2|7503.2|7519.4|7504.4|7518.1|7503.1|66
1635406800000|2021-10-28 07:40:00|7518.1|7503.1|7517.1|7502.1|7518.2|7503.2|7517.1|7502.1|53
1635407100000|2021-10-28 07:45:00|7517|7502|7518.3|7503.3|7518.4|7503.4|7516.9|7501.9|103
1635407400000|2021-10-28 07:50:00|7518.1|7503.1|7515.5|7500.5|7518.5|7503.5|7515.4|7500.4|79
1635407700000|2021-10-28 07:55:00|7515.4|7500.4|7516.2|7501.2|7516.2|7501.2|7513.7|7498.7|98
1635408000000|2021-10-28 08:00:00|7516.1|7501.1|7512.7|7497.7|7516.2|7501.2|7512.7|7497.7|120
1635408300000|2021-10-28 08:05:00|7512.8|7497.8|7513.1|7498.1|7514|7499|7511.2|7496.2|150
1635408600000|2021-10-28 08:10:00|7513|7498|7513.5|7498.5|7514.5|7499.5|7512.6|7497.6|83
1635408900000|2021-10-28 08:15:00|7513.4|7498.4|7517.9|7502.9|7518.2|7503.2|7513.4|7498.4|170
1635409200000|2021-10-28 08:20:00|7517.8|7502.8|7517|7502|7518.8|7503.8|7516.6|7501.6|128
1635409500000|2021-10-28 08:25:00|7517.2|7502.2|7516.9|7501.9|7517.4|7502.4|7516.5|7501.5|58
1635409800000|2021-10-28 08:30:00|7517.1|7502.1|7514|7499|7517.1|7502.1|7513.9|7498.9|72
1635410100000|2021-10-28 08:35:00|7514.1|7499.1|7512.8|7497.8|7514.3|7499.3|7510.9|7495.9|149
1635410400000|2021-10-28 08:40:00|7512.9|7497.9|7516|7501|7516.5|7501.5|7512.7|7497.7|98
1635410700000|2021-10-28 08:45:00|7516.1|7501.1|7516.3|7501.3|7516.8|7501.8|7515.5|7500.5|44
1635411000000|2021-10-28 08:50:00|7516.4|7501.4|7519|7504|7519.1|7504.1|7516.3|7501.3|105
1635411300000|2021-10-28 08:55:00|7518.9|7503.9|7516.8|7501.8|7519.1|7504.1|7516.1|7501.1|108
1635411600000|2021-10-28 09:00:00|7516.7|7501.7|7515.4|7500.4|7516.7|7501.7|7512.8|7497.8|105
1635411900000|2021-10-28 09:05:00|7515.2|7500.2|7517.2|7502.2|7517.5|7502.5|7515.2|7500.2|92
1635412200000|2021-10-28 09:10:00|7517|7502|7516.7|7501.7|7517.3|7502.3|7516.7|7501.7|30
1635412500000|2021-10-28 09:15:00|7516.8|7501.8|7519.2|7504.2|7519.2|7504.2|7516.6|7501.6|55
1635412800000|2021-10-28 09:20:00|7519.1|7504.1|7521.9|7506.9|7522.8|7507.8|7518|7503|112
1635413100000|2021-10-28 09:25:00|7522|7507|7524.2|7509.2|7525.4|7510.4|7522|7507|136
1635413400000|2021-10-28 09:30:00|7524.1|7509.1|7524.5|7509.5|7527.1|7512.1|7523.1|7508.1|170
1635413700000|2021-10-28 09:35:00|7524.6|7509.6|7525.3|7510.3|7525.6|7510.6|7523.9|7508.9|79
1635414000000|2021-10-28 09:40:00|7525|7510|7523.1|7508.1|7525.9|7510.9|7523.1|7508.1|89
1635414300000|2021-10-28 09:45:00|7523.2|7508.2|7523.1|7508.1|7524.1|7509.1|7520.6|7505.6|123
1635414600000|2021-10-28 09:50:00|7522.9|7507.9|7525.1|7510.1|7525.3|7510.3|7522.3|7507.3|84
1635414900000|2021-10-28 09:55:00|7525.3|7510.3|7527.8|7512.8|7529.3|7514.3|7524.6|7509.6|119
1635415200000|2021-10-28 10:00:00|7527.7|7512.7|7526.9|7511.9|7528.2|7513.2|7526.1|7511.1|71
1635415500000|2021-10-28 10:05:00|7526.8|7511.8|7526|7511|7526.8|7511.8|7525.2|7510.2|55
1635415800000|2021-10-28 10:10:00|7525.8|7510.8|7525.6|7510.6|7526|7511|7525.2|7510.2|26
1635416100000|2021-10-28 10:15:00|7525.5|7510.5|7525.5|7510.5|7525.8|7510.8|7524.7|7509.7|35
1635416400000|2021-10-28 10:20:00|7525.3|7510.3|7525.4|7510.4|7525.6|7510.6|7524.5|7509.5|41
1635416700000|2021-10-28 10:25:00|7525.3|7510.3|7524.8|7509.8|7525.3|7510.3|7524.3|7509.3|42
1635417000000|2021-10-28 10:30:00|7524.9|7509.9|7525.9|7510.9|7527.2|7512.2|7524.9|7509.9|52
1635417300000|2021-10-28 10:35:00|7525.8|7510.8|7525|7510|7526.4|7511.4|7525|7510|37
1635417600000|2021-10-28 10:40:00|7524.9|7509.9|7524|7509|7525.1|7510.1|7524|7509|19
1635417900000|2021-10-28 10:45:00|7523.8|7508.8|7523.3|7508.3|7524|7509|7523|7508|47
1635418200000|2021-10-28 10:50:00|7523.4|7508.4|7523.7|7508.7|7523.7|7508.7|7523.2|7508.2|15
1635418500000|2021-10-28 10:55:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|32
1635418800000|2021-10-28 11:00:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.3|7508.3|14
1635419100000|2021-10-28 11:05:00|7523.7|7508.7|7523.7|7508.7|7523.8|7508.8|7523.6|7508.6|23
1635419400000|2021-10-28 11:10:00|7523.6|7508.6|7523.6|7508.6|7523.7|7508.7|7523.6|7508.6|9
1635419700000|2021-10-28 11:15:00|7523.9|7508.9|7523.7|7508.7|7524|7509|7523.4|7508.4|55
1635420000000|2021-10-28 11:20:00|7523.8|7508.8|7524.3|7509.3|7524.6|7509.6|7523.8|7508.8|86
1635420300000|2021-10-28 11:25:00|7524.4|7509.4|7523.7|7508.7|7524.4|7509.4|7523.7|7508.7|18
1635420600000|2021-10-28 11:30:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.2|7508.2|4
1635420900000|2021-10-28 11:35:00|7524|7509|7523.5|7508.5|7524.1|7509.1|7523.5|7508.5|11
1635421200000|2021-10-28 11:40:00|7523.4|7508.4|7520.3|7505.3|7525.5|7508.7|7519.9|7499.6|36
1635421500000|2021-10-28 11:45:00|7520.8|7505.8|7527.5|7502.5|7527.5|7507.9|7520.8|7500.9|64
1635421800000|2021-10-28 11:50:00|7527.6|7502.6|7523|7508|7528|7508|7522.8|7502.6|10
1635422100000|2021-10-28 11:55:00|7523.4|7508.4|7523|7508|7523.5|7508.5|7521|7506|32
1635422400000|2021-10-28 12:00:00|7523.4|7508.4|7522.4|7507.4|7523.7|7508.7|7522.4|7507.4|46
1635422700000|2021-10-28 12:05:00|7522.5|7507.5|7522.8|7507.8|7523.1|7508.1|7522.4|7507.4|88
1635423000000|2021-10-28 12:10:00|7522.7|7507.7|7522.9|7507.9|7523.3|7508.3|7522.6|7507.6|59
1635423300000|2021-10-28 12:15:00|7523|7508|7523.7|7508.7|7524|7509|7522.6|7507.6|55
1635423600000|2021-10-28 12:20:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|38
1635423900000|2021-10-28 12:25:00|7523.8|7508.8|7523.7|7508.7|7524|7509|7523.5|7508.5|24
1635424200000|2021-10-28 12:30:00|7523.6|7508.6|7523.4|7508.4|7523.9|7508.9|7522.8|7507.8|73
1635424500000|2021-10-28 12:35:00|7523.3|7508.3|7523.3|7508.3|7523.7|7508.7|7523.2|7508.2|43
1635424800000|2021-10-28 12:40:00|7523.2|7508.2|7519.7|7504.7|7523.3|7508.3|7519.7|7504.7|38
1635425100000|2021-10-28 12:45:00|7519.9|7504.9|7524.1|7509.1|7528.9|7509.1|7519.7|7503.7|105
1635425400000|2021-10-28 12:50:00|7524.2|7509.2|7524.9|7509.9|7524.9|7509.9|7524.2|7509.2|14
1635425700000|2021-10-28 12:55:00|7524.6|7509.6|7523.2|7508.2|7528.5|7509.6|7523.2|7503.3|44
1635426000000|2021-10-28 13:00:00|7523.3|7508.3|7524.1|7509.1|7524.6|7509.6|7523.3|7508.3|68
1635426300000|2021-10-28 13:05:00|7524|7509|7524.2|7509.2|7524.3|7509.3|7523.5|7508.5|49
1635426600000|2021-10-28 13:10:00|7524.1|7509.1|7521.1|7506.1|7524.1|7509.1|7521|7506|44
1635426900000|2021-10-28 13:15:00|7521.2|7506.2|7520.8|7505.8|7522|7507|7519.6|7504.6|50
1635427200000|2021-10-28 13:20:00|7520.9|7505.9|7519.5|7504.5|7521|7506|7518.6|7503.6|49
1635427500000|2021-10-28 13:25:00|7519.6|7504.6|7521.4|7506.4|7521.5|7506.5|7519.1|7504.1|25
1635427800000|2021-10-28 13:30:00|7521.1|7506.1|7521.6|7506.6|7522.6|7507.6|7518.5|7503.5|74
1635428100000|2021-10-28 13:35:00|7521.5|7506.5|7519.1|7504.1|7521.6|7506.6|7518.9|7503.9|28
1635428400000|2021-10-28 13:40:00|7519|7504|7517.3|7502.3|7519.9|7504.9|7517.2|7502.2|30
1635428700000|2021-10-28 13:45:00|7517.4|7502.4|7516|7501|7517.4|7502.4|7514.7|7499.7|54
1635429000000|2021-10-28 13:50:00|7515.9|7500.9|7514.6|7499.6|7516.9|7501.9|7514.6|7499.6|67
1635429300000|2021-10-28 13:55:00|7514.7|7499.7|7516.1|7501.1|7516.1|7501.1|7514.2|7499.2|40
1635429600000|2021-10-28 14:00:00|7516.4|7501.4|7513.2|7498.2|7516.4|7501.4|7512.8|7497.8|60
1635429900000|2021-10-28 14:05:00|7512.9|7497.9|7510.6|7495.6|7512.9|7497.9|7510|7495|81
1635430200000|2021-10-28 14:10:00|7510.7|7495.7|7512.4|7497.4|7512.9|7497.9|7510.6|7495.6|63
1635430500000|2021-10-28 14:15:00|7512.5|7497.5|7511.9|7496.9|7514.1|7499.1|7511.6|7496.6|48
1635430800000|2021-10-28 14:20:00|7511.7|7496.7|7511.8|7496.8|7513.2|7498.2|7510.2|7495.2|55
1635431100000|2021-10-28 14:25:00|7511.9|7496.9|7511|7496|7512.1|7497.1|7510.6|7495.6|52
1635431400000|2021-10-28 14:30:00|7511.1|7496.1|7512.8|7497.8|7513.4|7498.4|7511.1|7496.1|33
1635431700000|2021-10-28 14:35:00|7513|7498|7515.2|7500.2|7516.4|7501.4|7512.8|7497.8|52
1635432000000|2021-10-28 14:40:00|7514.2|7499.2|7512.5|7497.5|7514.3|7499.3|7512.5|7497.5|48
1635432300000|2021-10-28 14:45:00|7512.6|7497.6|7511.8|7496.8|7513.3|7498.3|7511|7496|73
1635432600000|2021-10-28 14:50:00|7511.7|7496.7|7511.7|7496.7|7512.4|7497.4|7511|7496|26
1635432900000|2021-10-28 14:55:00|7511.4|7496.4|7512.6|7497.6|7512.6|7497.6|7510.5|7495.5|52
1635433200000|2021-10-28 15:00:00|7512.7|7497.7|7513.6|7498.6|7514.8|7499.8|7512.7|7497.7|30
1635433500000|2021-10-28 15:05:00|7513.5|7498.5|7512.7|7497.7|7513.5|7498.5|7512.3|7497.3|27
1635433800000|2021-10-28 15:10:00|7512.8|7497.8|7512.8|7497.8|7512.9|7497.9|7512.5|7497.5|13
1635434100000|2021-10-28 15:15:00|7512.7|7497.7|7512|7497|7512.8|7497.8|7512|7497|15
1635434400000|2021-10-28 15:20:00|7511.9|7496.9|7512.1|7497.1|7512.3|7497.3|7511.2|7496.2|15
1635434700000|2021-10-28 15:25:00|7512.2|7497.2|7511.7|7496.7|7512.9|7497.9|7511.6|7496.6|26
1635435000000|2021-10-28 15:30:00|7511.6|7496.6|7512.7|7497.7|7512.8|7497.8|7510.6|7495.6|41
1635435300000|2021-10-28 15:35:00|7512.6|7497.6|7512.2|7497.2|7512.6|7497.6|7510.9|7495.9|39
1635435600000|2021-10-28 15:40:00|7512.3|7497.3|7511.5|7496.5|7512.8|7497.8|7511.5|7496.5|29
1635435900000|2021-10-28 15:45:00|7511.4|7496.4|7512.5|7497.5|7513.3|7498.3|7511.4|7496.4|38
1635436200000|2021-10-28 15:50:00|7512.6|7497.6|7513|7498|7513.2|7498.2|7511.9|7496.9|23
1635436500000|2021-10-28 15:55:00|7512.9|7497.9|7512.5|7497.5|7513.4|7498.4|7512.4|7497.4|36
1635436800000|2021-10-28 16:00:00|7513|7498|7515.1|7500.1|7515.5|7500.5|7512.5|7497.5|44
1635437100000|2021-10-28 16:05:00|7515|7500|7514.9|7499.9|7515.2|7500.2|7513.7|7498.7|35
1635437400000|2021-10-28 16:10:00|7515|7500|7515.1|7500.1|7515.2|7500.2|7515|7500|4
1635437700000|2021-10-28 16:15:00|7515|7500|7513.7|7498.7|7515|7500|7513.7|7498.7|11
1635438000000|2021-10-28 16:20:00|7513.8|7498.8|7513.9|7498.9|7514.3|7499.3|7513.8|7498.8|18
1635438300000|2021-10-28 16:25:00|7514.1|7499.1|7513.9|7498.9|7514.3|7499.3|7513.9|7498.9|9
1635438600000|2021-10-28 16:30:00|7514.1|7499.1|7513.9|7498.9|7514.3|7499.3|7513.4|7498.4|34
1635438900000|2021-10-28 16:35:00|7514|7499|7512.9|7497.9|7514.6|7499.6|7512.4|7497.4|31
1635439200000|2021-10-28 16:40:00|7513|7498|7513|7498|7513.1|7498.1|7512.9|7497.9|5
1635439500000|2021-10-28 16:45:00|7513.2|7498.2|7514.3|7499.3|7514.3|7499.3|7513.2|7498.2|20
1635439800000|2021-10-28 16:50:00|7514.4|7499.4|7514.9|7499.9|7514.9|7499.9|7514.2|7499.2|20
1635440100000|2021-10-28 16:55:00|7515|7500|7515.1|7500.1|7515.2|7500.2|7513.7|7498.7|32
1635440400000|2021-10-28 17:00:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7513.4|7498.4|34
1635440700000|2021-10-28 17:05:00|7515.5|7500.5|7514.5|7499.5|7515.6|7500.6|7514.4|7499.4|24
1635441000000|2021-10-28 17:10:00|7514.7|7499.7|7514.5|7499.5|7514.9|7499.9|7513.8|7498.8|53
1635441300000|2021-10-28 17:15:00|7514.6|7499.6|7513.6|7498.6|7514.8|7499.8|7513.6|7498.6|25
1635441600000|2021-10-28 17:20:00|7513.7|7498.7|7513.6|7498.6|7514.4|7499.4|7513.1|7498.1|31
1635441900000|2021-10-28 17:25:00|7513.5|7498.5|7513.9|7498.9|7513.9|7498.9|7513.2|7498.2|12
1635442200000|2021-10-28 17:30:00|7513.8|7498.8|7513.9|7498.9|7513.9|7498.9|7513.5|7498.5|24
1635442500000|2021-10-28 17:35:00|7514|7499|7513.8|7498.8|7514|7499|7513.8|7498.8|9
1635442800000|2021-10-28 17:40:00|7513.9|7498.9|7513.7|7498.7|7514.2|7499.2|7513.6|7498.6|21
1635443100000|2021-10-28 17:45:00|7513.6|7498.6|7513.7|7498.7|7514.2|7499.2|7513.6|7498.6|26
1635443400000|2021-10-28 17:50:00|7513.8|7498.8|7513.7|7498.7|7513.9|7498.9|7513.5|7498.5|26
1635443700000|2021-10-28 17:55:00|7513.6|7498.6|7513.8|7498.8|7513.9|7498.9|7513.5|7498.5|21
1635444000000|2021-10-28 18:00:00|7513.9|7498.9|7513.9|7498.9|7514|7499|7513.8|7498.8|12
1635444600000|2021-10-28 18:10:00|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|7513.8|7498.8|1
1635444900000|2021-10-28 18:15:00|7513.7|7498.7|7518.7|7493.7|7518.7|7498.7|7513.7|7493.6|6
1635445200000|2021-10-28 18:20:00|7518.8|7493.8|7518.8|7493.8|7518.9|7493.9|7518.8|7493.8|5
1635445500000|2021-10-28 18:25:00|7518.7|7493.7|7513.5|7498.5|7518.7|7498.7|7513.5|7493.6|15
1635445800000|2021-10-28 18:30:00|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|7513.6|7498.6|1
1635446100000|2021-10-28 18:35:00|7513.5|7498.5|7513.9|7498.9|7513.9|7498.9|7513.5|7498.5|7
1635446400000|2021-10-28 18:40:00|7514.3|7499.3|7519.6|7494.6|7519.9|7499.7|7514.3|7494.5|25
1635446700000|2021-10-28 18:45:00|7519.7|7494.7|7519.6|7494.6|7519.7|7494.7|7519.6|7494.6|6
1635447000000|2021-10-28 18:50:00|7519.7|7494.7|7519.9|7494.9|7520|7495|7519.6|7494.6|11
1635447300000|2021-10-28 18:55:00|7519.8|7494.8|7514.6|7499.6|7520|7500.1|7514.6|7494.8|24
1635447600000|2021-10-28 19:00:00|7514.7|7499.7|7515|7500|7520.1|7500|7514.7|7494.7|15
1635447900000|2021-10-28 19:05:00|7514.9|7499.9|7514.9|7499.9|7515|7500|7514.7|7499.7|60
1635448200000|2021-10-28 19:10:00|7515|7500|7514.8|7499.8|7515.1|7500.1|7514.7|7499.7|7
1635448500000|2021-10-28 19:15:00|7514.7|7499.7|7514.9|7499.9|7514.9|7499.9|7514.6|7499.6|6
1635448800000|2021-10-28 19:20:00|7514.7|7499.7|7515.1|7500.1|7515.2|7500.2|7514.7|7499.7|8
1635449100000|2021-10-28 19:25:00|7515.2|7500.2|7516.7|7501.7|7517.3|7502.3|7515.2|7500.2|25
1635449400000|2021-10-28 19:30:00|7516.6|7501.6|7517.2|7502.2|7522.6|7502.2|7516.5|7497.1|27
1635449700000|2021-10-28 19:35:00|7517.3|7502.3|7517|7502|7517.5|7502.5|7517|7502|12
1635450000000|2021-10-28 19:40:00|7517.1|7502.1|7515.3|7500.3|7521.3|7502.1|7515.3|7496.1|25
1635450600000|2021-10-28 19:50:00|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|7515.2|7500.2|1
1635450900000|2021-10-28 19:55:00|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|7515.4|7500.4|1
1635471000000|2021-10-29 01:30:00|7521|7496|7521|7496|7521|7496|7521|7496|1
1635471300000|2021-10-29 01:35:00|7520.1|7495.1|7520.1|7495.1|7520.1|7495.1|7520.1|7495.1|1
1635471900000|2021-10-29 01:45:00|7519.9|7494.9|7520|7495|7520|7495|7519.8|7494.8|3
1635474300000|2021-10-29 02:25:00|7520.8|7495.8|7520.8|7495.8|7521.1|7496.1|7520.4|7495.4|11
1635474600000|2021-10-29 02:30:00|7521.2|7496.2|7521.5|7496.5|7521.5|7496.5|7521.2|7496.2|2
1635474900000|2021-10-29 02:35:00|7521.1|7496.1|7521|7496|7521.1|7496.1|7521|7496|2
1635476100000|2021-10-29 02:55:00|7520.8|7495.8|7520.1|7495.1|7520.8|7495.8|7520.1|7495.1|2
1635476400000|2021-10-29 03:00:00|7520|7495|7520|7495|7520|7495|7520|7495|1
1635476700000|2021-10-29 03:05:00|7520.5|7495.5|7520.7|7495.7|7520.7|7495.7|7520.5|7495.5|3
1635477000000|2021-10-29 03:10:00|7520.8|7495.8|7521.3|7496.3|7521.3|7496.3|7520.8|7495.8|3
1635477300000|2021-10-29 03:15:00|7521.5|7496.5|7521.6|7496.6|7521.8|7496.8|7520.8|7495.8|4
1635477600000|2021-10-29 03:20:00|7521.5|7496.5|7521.1|7496.1|7521.5|7496.5|7519.3|7494.3|19
1635477900000|2021-10-29 03:25:00|7520.6|7495.6|7521.1|7496.1|7521.2|7496.2|7519.4|7494.4|31
1635478200000|2021-10-29 03:30:00|7521|7496|7515.2|7500.2|7521.2|7500.5|7515.2|7494.9|132
1635478500000|2021-10-29 03:35:00|7515.1|7500.1|7513.7|7498.7|7515.1|7500.1|7513.6|7498.6|52
1635478800000|2021-10-29 03:40:00|7513.8|7498.8|7513.8|7498.8|7514|7499|7513.3|7498.3|24
1635479100000|2021-10-29 03:45:00|7513.5|7498.5|7515.3|7500.3|7516.3|7501.3|7513.4|7498.4|42
1635479400000|2021-10-29 03:50:00|7515.4|7500.4|7515.6|7500.6|7515.9|7500.9|7514.3|7499.3|48
1635479700000|2021-10-29 03:55:00|7515.5|7500.5|7516|7501|7516.8|7501.8|7515.4|7500.4|42
1635480000000|2021-10-29 04:00:00|7516.1|7501.1|7516|7501|7516.7|7501.7|7515.7|7500.7|43
1635480300000|2021-10-29 04:05:00|7515.9|7500.9|7513.8|7498.8|7516.3|7501.3|7513.8|7498.8|41
1635480600000|2021-10-29 04:10:00|7514|7499|7513.4|7498.4|7514|7499|7513|7498|24
1635480900000|2021-10-29 04:15:00|7513.5|7498.5|7515.4|7500.4|7515.5|7500.5|7513.5|7498.5|22
1635481200000|2021-10-29 04:20:00|7515.3|7500.3|7516|7501|7516.2|7501.2|7514.6|7499.6|40
1635481500000|2021-10-29 04:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7515.5|7500.5|35
1635481800000|2021-10-29 04:30:00|7516.5|7501.5|7513.8|7498.8|7516.8|7501.8|7511.8|7496.8|128
1635482100000|2021-10-29 04:35:00|7513.7|7498.7|7515.9|7500.9|7516.8|7501.8|7512.8|7497.8|145
1635482400000|2021-10-29 04:40:00|7515.8|7500.8|7514.4|7499.4|7515.8|7500.8|7514.3|7499.3|88
1635482700000|2021-10-29 04:45:00|7514.2|7499.2|7514.1|7499.1|7515.9|7500.9|7513|7498|129
1635483000000|2021-10-29 04:50:00|7514.2|7499.2|7514.4|7499.4|7514.7|7499.7|7512.6|7497.6|116
1635483300000|2021-10-29 04:55:00|7514.5|7499.5|7515.5|7500.5|7516|7501|7513.7|7498.7|104
1635483600000|2021-10-29 05:00:00|7515.6|7500.6|7512.9|7497.9|7516.4|7501.4|7512.9|7497.9|143
1635483900000|2021-10-29 05:05:00|7513.1|7498.1|7515.3|7500.3|7515.4|7500.4|7513|7498|98
1635484200000|2021-10-29 05:10:00|7515.4|7500.4|7514.7|7499.7|7516|7501|7514.7|7499.7|110
1635484500000|2021-10-29 05:15:00|7514.8|7499.8|7512.9|7497.9|7515|7500|7512.9|7497.9|41
1635484800000|2021-10-29 05:20:00|7513.4|7498.4|7513.9|7498.9|7515.3|7500.3|7513.4|7498.4|68
1635485100000|2021-10-29 05:25:00|7513.8|7498.8|7513.2|7498.2|7514.8|7499.8|7513.1|7498.1|84
1635485400000|2021-10-29 05:30:00|7513.3|7498.3|7512.7|7497.7|7513.5|7498.5|7512.5|7497.5|54
1635485700000|2021-10-29 05:35:00|7512.6|7497.6|7512.5|7497.5|7512.8|7497.8|7511.1|7496.1|68
1635486000000|2021-10-29 05:40:00|7512.6|7497.6|7512.1|7497.1|7514.1|7499.1|7512|7497|80
1635486300000|2021-10-29 05:45:00|7512|7497|7510.8|7495.8|7512|7497|7510.6|7495.6|55
1635486600000|2021-10-29 05:50:00|7510.9|7495.9|7509.8|7494.8|7511.7|7496.7|7509.7|7494.7|88
1635486900000|2021-10-29 05:55:00|7509.7|7494.7|7510.8|7495.8|7511.2|7496.2|7508.9|7493.9|68
1635487200000|2021-10-29 06:00:00|7510.9|7495.9|7510.7|7495.7|7512.3|7497.3|7510.3|7495.3|61
1635487500000|2021-10-29 06:05:00|7510.8|7495.8|7511.9|7496.9|7512|7497|7510.6|7495.6|40
1635487800000|2021-10-29 06:10:00|7512.1|7497.1|7512.1|7497.1|7512.2|7497.2|7511.1|7496.1|43
1635488100000|2021-10-29 06:15:00|7512.2|7497.2|7512.1|7497.1|7512.2|7497.2|7511.7|7496.7|39
1635488400000|2021-10-29 06:20:00|7512.3|7497.3|7512.7|7497.7|7513.7|7498.7|7512.3|7497.3|50
1635488700000|2021-10-29 06:25:00|7512.8|7497.8|7514.3|7499.3|7514.4|7499.4|7512.7|7497.7|65
1635489000000|2021-10-29 06:30:00|7514.4|7499.4|7513.8|7498.8|7514.5|7499.5|7513.3|7498.3|78
1635489300000|2021-10-29 06:35:00|7513.7|7498.7|7518.3|7503.3|7518.5|7503.5|7512.9|7497.9|99
1635489600000|2021-10-29 06:40:00|7518.2|7503.2|7519.9|7504.9|7521.1|7506.1|7517.7|7502.7|128
1635489900000|2021-10-29 06:45:00|7520|7505|7520.9|7505.9|7521.2|7506.2|7519.9|7504.9|59
1635490200000|2021-10-29 06:50:00|7521.1|7506.1|7519.7|7504.7|7521.5|7506.5|7519.5|7504.5|65
1635490500000|2021-10-29 06:55:00|7519.6|7504.6|7517|7502|7520|7505|7516.7|7501.7|83
1635490800000|2021-10-29 07:00:00|7517.1|7502.1|7517.1|7502.1|7517.2|7502.2|7515.4|7500.4|66
1635491100000|2021-10-29 07:05:00|7517.2|7502.2|7516.2|7501.2|7517.4|7502.4|7515.6|7500.6|51
1635491400000|2021-10-29 07:10:00|7516.1|7501.1|7514.4|7499.4|7516.1|7501.1|7513.7|7498.7|116
1635491700000|2021-10-29 07:15:00|7514.5|7499.5|7516.5|7501.5|7517|7502|7514|7499|77
1635492000000|2021-10-29 07:20:00|7516.4|7501.4|7519.1|7504.1|7519.1|7504.1|7516.4|7501.4|95
1635492300000|2021-10-29 07:25:00|7519.2|7504.2|7521.6|7506.6|7522.2|7507.2|7519.2|7504.2|73
1635492600000|2021-10-29 07:30:00|7521.7|7506.7|7517.9|7502.9|7522.3|7507.3|7517.8|7502.8|80
1635492900000|2021-10-29 07:35:00|7517.8|7502.8|7521.8|7506.8|7521.8|7506.8|7517.8|7502.8|139
1635493200000|2021-10-29 07:40:00|7521.7|7506.7|7520.7|7505.7|7522|7507|7519.6|7504.6|102
1635493500000|2021-10-29 07:45:00|7520.8|7505.8|7523.4|7508.4|7523.8|7508.8|7519.9|7504.9|85
1635493800000|2021-10-29 07:50:00|7522.8|7507.8|7523.2|7508.2|7523.6|7508.6|7522.4|7507.4|69
1635494100000|2021-10-29 07:55:00|7523.3|7508.3|7524|7509|7524.3|7509.3|7523.2|7508.2|75
1635494400000|2021-10-29 08:00:00|7524.1|7509.1|7525.8|7510.8|7526.8|7511.8|7523.9|7508.9|102
1635494700000|2021-10-29 08:05:00|7525.7|7510.7|7526.7|7511.7|7527.1|7512.1|7524.3|7509.3|150
1635495000000|2021-10-29 08:10:00|7526.8|7511.8|7531.9|7516.9|7532.9|7517.9|7526.7|7511.7|228
1635495300000|2021-10-29 08:15:00|7532.1|7517.1|7534.5|7519.5|7535|7520|7529.4|7514.4|156
1635495600000|2021-10-29 08:20:00|7534.1|7519.1|7534.2|7519.2|7535.5|7520.5|7532.3|7517.3|141
1635495900000|2021-10-29 08:25:00|7534.4|7519.4|7531.9|7516.9|7535|7520|7531.1|7516.1|117
1635496200000|2021-10-29 08:30:00|7531.7|7516.7|7532.7|7517.7|7533.4|7518.4|7530.8|7515.8|114
1635496500000|2021-10-29 08:35:00|7532.6|7517.6|7533.8|7518.8|7533.8|7518.8|7531.1|7516.1|122
1635496800000|2021-10-29 08:40:00|7533.7|7518.7|7533.4|7518.4|7534.3|7519.3|7533|7518|130
1635497100000|2021-10-29 08:45:00|7533.3|7518.3|7530.3|7515.3|7533.3|7518.3|7530.3|7515.3|68
1635497400000|2021-10-29 08:50:00|7530.4|7515.4|7528.7|7513.7|7534.3|7515.8|7528|7508.7|101
1635497700000|2021-10-29 08:55:00|7528.8|7513.8|7528|7513|7529|7514|7527.8|7512.8|73
1635498000000|2021-10-29 09:00:00|7527.9|7512.9|7529.8|7514.8|7530|7515|7527.8|7512.8|72
1635498300000|2021-10-29 09:05:00|7529.9|7514.9|7529.6|7514.6|7530.3|7515.3|7529.4|7514.4|91
1635498600000|2021-10-29 09:10:00|7529.4|7514.4|7529.4|7514.4|7530.6|7515.6|7529.4|7514.4|24
1635498900000|2021-10-29 09:15:00|7529.5|7514.5|7529.6|7514.6|7530.5|7515.5|7529.3|7514.3|55
1635499200000|2021-10-29 09:20:00|7529.3|7514.3|7529.8|7514.8|7529.8|7514.8|7528.6|7513.6|30
1635499500000|2021-10-29 09:25:00|7529.9|7514.9|7525.2|7510.2|7530.4|7515.4|7523.2|7508.2|165
1635499800000|2021-10-29 09:30:00|7525.3|7510.3|7523.3|7508.3|7525.8|7510.8|7521.3|7506.3|143
1635500100000|2021-10-29 09:35:00|7523.2|7508.2|7524.3|7509.3|7524.7|7509.7|7523|7508|79
1635500400000|2021-10-29 09:40:00|7524.4|7509.4|7524.5|7509.5|7525.4|7510.4|7523.8|7508.8|71
1635500700000|2021-10-29 09:45:00|7524.3|7509.3|7525.4|7510.4|7526.9|7511.9|7524.3|7509.3|114
1635501000000|2021-10-29 09:50:00|7525.1|7510.1|7523.3|7508.3|7525.4|7510.4|7521.9|7506.9|120
1635501300000|2021-10-29 09:55:00|7523.4|7508.4|7524.7|7509.7|7525.4|7510.4|7523.3|7508.3|114
1635501600000|2021-10-29 10:00:00|7524.6|7509.6|7525.5|7510.5|7525.5|7510.5|7524.1|7509.1|79
1635501900000|2021-10-29 10:05:00|7525.4|7510.4|7527|7512|7528.5|7513.5|7525.4|7510.4|103
1635502200000|2021-10-29 10:10:00|7527.3|7512.3|7525.6|7510.6|7527.9|7512.9|7525.6|7510.6|85
1635502500000|2021-10-29 10:15:00|7525.3|7510.3|7525.2|7510.2|7525.8|7510.8|7524.9|7509.9|69
1635502800000|2021-10-29 10:20:00|7525.3|7510.3|7525.6|7510.6|7526.3|7511.3|7524.8|7509.8|98
1635503100000|2021-10-29 10:25:00|7525.4|7510.4|7524.9|7509.9|7526.3|7511.3|7524.2|7509.2|83
1635503400000|2021-10-29 10:30:00|7524.8|7509.8|7524.9|7509.9|7525.7|7510.7|7523.9|7508.9|75
1635503700000|2021-10-29 10:35:00|7525.1|7510.1|7524.3|7509.3|7525.8|7510.8|7523.7|7508.7|88
1635504000000|2021-10-29 10:40:00|7524.2|7509.2|7524.4|7509.4|7524.6|7509.6|7523.4|7508.4|63
1635504300000|2021-10-29 10:45:00|7524.3|7509.3|7525|7510|7525|7510|7523.8|7508.8|65
1635504600000|2021-10-29 10:50:00|7524.9|7509.9|7523.7|7508.7|7525|7510|7523.7|7508.7|47
1635504900000|2021-10-29 10:55:00|7523.6|7508.6|7522.7|7507.7|7523.8|7508.8|7522.6|7507.6|62
1635505200000|2021-10-29 11:00:00|7522.8|7507.8|7523.3|7508.3|7523.5|7508.5|7522.8|7507.8|29
1635505800000|2021-10-29 11:10:00|7523.4|7508.4|7523.4|7508.4|7523.5|7508.5|7523.3|7508.3|7
1635506100000|2021-10-29 11:15:00|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|7523.3|7508.3|1
1635506400000|2021-10-29 11:20:00|7523.4|7508.4|7522.6|7507.6|7523.4|7508.4|7522.6|7507.6|13
1635506700000|2021-10-29 11:25:00|7522.5|7507.5|7521.4|7506.4|7522.5|7507.5|7521.4|7506.4|24
1635507000000|2021-10-29 11:30:00|7521.3|7506.3|7521.1|7506.1|7524.9|7506.4|7520.7|7499.8|9
1635507600000|2021-10-29 11:40:00|7520.5|7505.5|7524.3|7499.3|7524.5|7505.5|7519.5|7499.3|11
1635507900000|2021-10-29 11:45:00|7524.2|7499.2|7518.6|7503.6|7524.5|7504.4|7518.6|7498.5|9
1635508200000|2021-10-29 11:50:00|7523.4|7498.4|7519|7504|7524.1|7504.3|7518|7498.4|56
1635508500000|2021-10-29 11:55:00|7518.7|7503.7|7519.8|7504.8|7519.9|7504.9|7518.5|7503.5|18
1635508800000|2021-10-29 12:00:00|7519.7|7504.7|7520.3|7505.3|7520.5|7505.5|7519.6|7504.6|46
1635509100000|2021-10-29 12:05:00|7520.4|7505.4|7521.8|7506.8|7522.7|7507.7|7520.3|7505.3|66
1635509400000|2021-10-29 12:10:00|7522.1|7507.1|7521.7|7506.7|7522.3|7507.3|7521.7|7506.7|44
1635509700000|2021-10-29 12:15:00|7521.8|7506.8|7522.2|7507.2|7523.1|7508.1|7521.6|7506.6|57
1635510000000|2021-10-29 12:20:00|7522.1|7507.1|7520.7|7505.7|7522.1|7507.1|7520.7|7505.7|49
1635510300000|2021-10-29 12:25:00|7520.8|7505.8|7519.1|7504.1|7520.9|7505.9|7518.6|7503.6|20
1635510600000|2021-10-29 12:30:00|7519.2|7504.2|7518.7|7503.7|7519.5|7504.5|7518.2|7503.2|100
1635510900000|2021-10-29 12:35:00|7518.8|7503.8|7520.2|7505.2|7520.5|7505.5|7518.4|7503.4|47
1635511200000|2021-10-29 12:40:00|7521|7506|7522.9|7507.9|7523.4|7508.4|7521|7506|53
1635511500000|2021-10-29 12:45:00|7522.7|7507.7|7524|7509|7524|7509|7522|7507|64
1635511800000|2021-10-29 12:50:00|7524.1|7509.1|7527.2|7512.2|7528.2|7513.2|7523.9|7508.9|159
1635512100000|2021-10-29 12:55:00|7527.1|7512.1|7531.6|7506.6|7531.6|7512.8|7525.8|7506.6|99
1635512400000|2021-10-29 13:00:00|7531.7|7506.7|7533.8|7508.8|7534.7|7514.5|7526.6|7506.2|152
1635512700000|2021-10-29 13:05:00|7533.9|7508.9|7528.9|7513.9|7535.1|7514.4|7528.6|7508.6|157
1635513000000|2021-10-29 13:10:00|7534.1|7509.1|7534.5|7509.5|7534.8|7509.8|7533.9|7508.9|154
1635513300000|2021-10-29 13:15:00|7534.6|7509.6|7534.3|7509.3|7535|7514.4|7528.9|7508.8|178
1635513600000|2021-10-29 13:20:00|7534.4|7509.4|7529.7|7514.7|7534.7|7514.9|7529|7508.9|109
1635513900000|2021-10-29 13:25:00|7529.9|7514.9|7529.2|7514.2|7534.5|7515.1|7529|7509|47
1635514200000|2021-10-29 13:30:00|7529.1|7514.1|7527|7512|7529.2|7514.2|7527|7512|74
1635514500000|2021-10-29 13:35:00|7527.1|7512.1|7528.5|7513.5|7533|7513.5|7527.1|7507.5|221
1635514800000|2021-10-29 13:40:00|7532.8|7507.8|7530|7515|7533.9|7515.5|7527.1|7507.6|621
1635515100000|2021-10-29 13:45:00|7530.1|7515.1|7532|7517|7532.1|7517.1|7530.1|7515.1|53
1635515400000|2021-10-29 13:50:00|7532.1|7517.1|7531.9|7516.9|7532.2|7517.2|7531.6|7516.6|16
1635515700000|2021-10-29 13:55:00|7532|7517|7535.4|7510.4|7535.6|7517.1|7528.5|7509|345
1635516000000|2021-10-29 14:00:00|7535.3|7510.3|7534.3|7519.3|7535.5|7519.5|7529.9|7509.9|356
1635516300000|2021-10-29 14:05:00|7534.2|7519.2|7533.8|7518.8|7534.7|7519.7|7532.7|7517.7|58
1635516600000|2021-10-29 14:10:00|7533.6|7518.6|7541.5|7516.5|7542|7521.9|7533.1|7516.5|73
1635516900000|2021-10-29 14:15:00|7541.4|7516.4|7538.2|7523.2|7541.4|7523.6|7536.4|7516.4|146
1635517200000|2021-10-29 14:20:00|7538|7523|7533.3|7518.3|7538.1|7523.1|7532.3|7517.3|230
1635517500000|2021-10-29 14:25:00|7533.2|7518.2|7531.2|7516.2|7533.2|7518.2|7531|7516|296
1635517800000|2021-10-29 14:30:00|7531.4|7516.4|7530.9|7515.9|7531.9|7516.9|7530.7|7515.7|514
1635518100000|2021-10-29 14:35:00|7531|7516|7530.7|7515.7|7531.3|7516.3|7530.4|7515.4|56
1635518400000|2021-10-29 14:40:00|7530.4|7515.4|7527.9|7512.9|7530.4|7515.4|7527.9|7512.9|43
1635518700000|2021-10-29 14:45:00|7528|7513|7529.7|7514.7|7530.1|7515.1|7527.8|7512.8|73
1635519000000|2021-10-29 14:50:00|7529.5|7514.5|7532.2|7517.2|7532.7|7517.7|7529.5|7514.5|78
1635519300000|2021-10-29 14:55:00|7532.1|7517.1|7530.7|7515.7|7532.3|7517.3|7530.7|7515.7|34
1635519600000|2021-10-29 15:00:00|7530.8|7515.8|7531.2|7516.2|7531.2|7516.2|7528.5|7513.5|81
1635519900000|2021-10-29 15:05:00|7531.1|7516.1|7530.8|7515.8|7531.2|7516.2|7530.7|7515.7|23
1635520200000|2021-10-29 15:10:00|7530.4|7515.4|7530.1|7515.1|7530.4|7515.4|7528.4|7513.4|466
1635520500000|2021-10-29 15:15:00|7530|7515|7530.5|7515.5|7531|7516|7530|7515|208
1635520800000|2021-10-29 15:20:00|7530.4|7515.4|7531.5|7516.5|7531.5|7516.5|7530.4|7515.4|14
1635521100000|2021-10-29 15:25:00|7531.6|7516.6|7531.8|7516.8|7532.9|7517.9|7531.4|7516.4|92
1635521400000|2021-10-29 15:30:00|7531.6|7516.6|7531.9|7516.9|7532.1|7517.1|7531.5|7516.5|34
1635521700000|2021-10-29 15:35:00|7532.1|7517.1|7532.7|7517.7|7532.8|7517.8|7531.5|7516.5|23
1635522000000|2021-10-29 15:40:00|7532.6|7517.6|7534.4|7519.4|7534.9|7519.9|7532.6|7517.6|45
1635522300000|2021-10-29 15:45:00|7534.5|7519.5|7535.4|7520.4|7535.4|7520.4|7534.5|7519.5|17
1635522600000|2021-10-29 15:50:00|7535.3|7520.3|7535.9|7520.9|7536.6|7521.6|7535.3|7520.3|47
1635522900000|2021-10-29 15:55:00|7535.8|7520.8|7533.9|7518.9|7535.8|7520.8|7533.4|7518.4|49
1635523200000|2021-10-29 16:00:00|7533.8|7518.8|7533.7|7518.7|7534.5|7519.5|7533|7518|586
1635523500000|2021-10-29 16:05:00|7533.8|7518.8|7533.1|7518.1|7533.8|7518.8|7533|7518|584
1635523800000|2021-10-29 16:10:00|7533|7518|7533.3|7518.3|7533.4|7518.4|7533|7518|15
1635524100000|2021-10-29 16:15:00|7533.2|7518.2|7533.4|7518.4|7533.8|7518.8|7533.1|7518.1|32
1635524400000|2021-10-29 16:20:00|7533.6|7518.6|7533.5|7518.5|7533.8|7518.8|7533.2|7518.2|55
1635524700000|2021-10-29 16:25:00|7533.4|7518.4|7533.2|7518.2|7533.5|7518.5|7533|7518|24
1635525000000|2021-10-29 16:30:00|7533.1|7518.1|7532.8|7517.8|7533.5|7518.5|7532.7|7517.7|13
1635525300000|2021-10-29 16:35:00|7532.9|7517.9|7532.9|7517.9|7532.9|7517.9|7532.8|7517.8|3
1635525600000|2021-10-29 16:40:00|7533|7518|7532.8|7517.8|7533|7518|7532.8|7517.8|6
1635525900000|2021-10-29 16:45:00|7532.7|7517.7|7531.5|7516.5|7532.7|7517.7|7531.3|7516.3|17
1635526200000|2021-10-29 16:50:00|7531.4|7516.4|7532.2|7517.2|7532.3|7517.3|7531|7516|30
1635526500000|2021-10-29 16:55:00|7532|7517|7532.3|7517.3|7532.7|7517.7|7531.9|7516.9|20
1635526800000|2021-10-29 17:00:00|7532.2|7517.2|7532|7517|7532.2|7517.2|7531.8|7516.8|12
1635527100000|2021-10-29 17:05:00|7531.9|7516.9|7530.1|7515.1|7532.1|7517.1|7530|7515|35
1635527400000|2021-10-29 17:10:00|7530|7515|7530.5|7515.5|7530.5|7515.5|7529.9|7514.9|10
1635527700000|2021-10-29 17:15:00|7530.4|7515.4|7531.3|7516.3|7532.4|7517.4|7530.4|7515.4|26
1635528000000|2021-10-29 17:20:00|7531.4|7516.4|7531.1|7516.1|7531.7|7516.7|7531|7516|19
1635528300000|2021-10-29 17:25:00|7531|7516|7531.2|7516.2|7535.7|7516.4|7530.9|7510.7|27
1635528600000|2021-10-29 17:30:00|7531.1|7516.1|7531.6|7516.6|7531.6|7516.6|7531|7516|25
1635528900000|2021-10-29 17:35:00|7531.7|7516.7|7531.8|7516.8|7532.2|7517.2|7531.7|7516.7|23
1635529200000|2021-10-29 17:40:00|7531.9|7516.9|7531.3|7516.3|7531.9|7516.9|7531|7516|17
1635529500000|2021-10-29 17:45:00|7531.4|7516.4|7531.4|7516.4|7532.4|7517.4|7531.1|7516.1|13
1635529800000|2021-10-29 17:50:00|7531.6|7516.6|7531.6|7516.6|7532.2|7517.2|7531.3|7516.3|32
1635530100000|2021-10-29 17:55:00|7531.7|7516.7|7531.9|7516.9|7532|7517|7531.7|7516.7|18
1635530400000|2021-10-29 18:00:00|7532|7517|7536.6|7511.6|7536.7|7517|7531.7|7511.6|22
1635530700000|2021-10-29 18:05:00|7536.7|7511.7|7536.8|7511.8|7536.8|7511.8|7536.6|7511.6|16
1635531000000|2021-10-29 18:10:00|7536.7|7511.7|7536.5|7511.5|7536.8|7511.8|7536.4|7511.4|10
1635531300000|2021-10-29 18:15:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1635531600000|2021-10-29 18:20:00|7536.5|7511.5|7531.7|7516.7|7536.5|7516.7|7531.5|7511.5|5
1635531900000|2021-10-29 18:25:00|7531.8|7516.8|7531.6|7516.6|7531.8|7516.8|7531.6|7516.6|9
1635532200000|2021-10-29 18:30:00|7531.7|7516.7|7536.3|7511.3|7536.3|7516.7|7531.3|7511.2|9
1635532500000|2021-10-29 18:35:00|7531.8|7516.8|7531.9|7516.9|7531.9|7516.9|7531.8|7516.8|8
1635532800000|2021-10-29 18:40:00|7531.8|7516.8|7532.1|7517.1|7536.8|7517.1|7531.8|7511.8|18
1635533100000|2021-10-29 18:45:00|7531.9|7516.9|7535.8|7510.8|7536.8|7517.1|7531.5|7510.8|57
1635533400000|2021-10-29 18:50:00|7535.9|7510.9|7536.5|7511.5|7536.9|7511.9|7535.8|7510.8|34
1635533700000|2021-10-29 18:55:00|7536.6|7511.6|7531.4|7516.4|7537|7517.2|7531.3|7511.6|34
1635534000000|2021-10-29 19:00:00|7536.5|7511.5|7536.4|7511.4|7536.9|7511.9|7536.2|7511.2|16
1635534300000|2021-10-29 19:05:00|7536.5|7511.5|7536.9|7511.9|7536.9|7511.9|7536.4|7511.4|13
1635534600000|2021-10-29 19:10:00|7536.8|7511.8|7536.7|7511.7|7536.8|7511.8|7536.6|7511.6|4
1635534900000|2021-10-29 19:15:00|7536.8|7511.8|7536.7|7511.7|7536.8|7511.8|7536.7|7511.7|4
1635535200000|2021-10-29 19:20:00|7536.3|7511.3|7536.7|7511.7|7536.7|7511.7|7535.9|7510.9|22
1635535500000|2021-10-29 19:25:00|7536.9|7511.9|7532.6|7517.6|7537.5|7517.9|7532.1|7511.9|10
1635535800000|2021-10-29 19:30:00|7532.7|7517.7|7532.7|7517.7|7532.8|7517.8|7532.3|7517.3|12
1635536100000|2021-10-29 19:35:00|7532.4|7517.4|7531.7|7516.7|7537.3|7517.4|7531.7|7512.1|22
1635536400000|2021-10-29 19:40:00|7531.8|7516.8|7532|7517|7532|7517|7531.7|7516.7|4
1635536700000|2021-10-29 19:45:00|7532.1|7517.1|7531.7|7516.7|7532.1|7517.1|7531.7|7516.7|4
1635537000000|2021-10-29 19:50:00|7531.8|7516.8|7531.6|7516.6|7532|7517|7531.6|7516.6|27
1635537300000|2021-10-29 19:55:00|7531.7|7516.7|7530.9|7515.9|7531.7|7516.7|7530.7|7515.7|53
1635730200000|2021-11-01 01:30:00|7530|7505|7529|7504|7530.1|7505.1|7528.8|7503.8|14
1635730500000|2021-11-01 01:35:00|7529.1|7504.1|7531.6|7506.6|7531.7|7506.7|7529.1|7504.1|29
1635730800000|2021-11-01 01:40:00|7531.7|7506.7|7531|7506|7534.1|7509.1|7530.8|7505.8|33
1635731100000|2021-11-01 01:45:00|7530.9|7505.9|7529.9|7504.9|7531|7506|7529.9|7504.9|23
1635731400000|2021-11-01 01:50:00|7530|7505|7531|7506|7531.1|7506.1|7530|7505|17
1635731700000|2021-11-01 01:55:00|7531.1|7506.1|7532|7507|7532.1|7507.1|7530.9|7505.9|13
1635732000000|2021-11-01 02:00:00|7532.1|7507.1|7532.2|7507.2|7532.2|7507.2|7532.1|7507.1|2
1635733200000|2021-11-01 02:20:00|7532.4|7507.4|7533.5|7508.5|7533.5|7508.5|7532.4|7507.4|2
1635735000000|2021-11-01 02:50:00|7533.9|7508.9|7534|7509|7534|7509|7533.9|7508.9|2
1635735300000|2021-11-01 02:55:00|7534.1|7509.1|7533.8|7508.8|7534.5|7509.5|7533.8|7508.8|8
1635735600000|2021-11-01 03:00:00|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|1
1635735900000|2021-11-01 03:05:00|7533.8|7508.8|7534.1|7509.1|7534.1|7509.1|7533.8|7508.8|24
1635736200000|2021-11-01 03:10:00|7534|7509|7534.1|7509.1|7534.2|7509.2|7534|7509|10
1635736500000|2021-11-01 03:15:00|7534.2|7509.2|7534.1|7509.1|7534.2|7509.2|7534.1|7509.1|4
1635737100000|2021-11-01 03:25:00|7534.2|7509.2|7534.4|7509.4|7534.6|7509.6|7534|7509|28
1635737400000|2021-11-01 03:30:00|7534.3|7509.3|7539.1|7514.1|7540.7|7515.7|7534.2|7509.2|203
1635737700000|2021-11-01 03:35:00|7539.2|7514.2|7533.8|7518.8|7539.5|7520.1|7533.5|7514|70
1635738000000|2021-11-01 03:40:00|7533.6|7518.6|7533.4|7518.4|7533.7|7518.7|7532.3|7517.3|31
1635738300000|2021-11-01 03:45:00|7533.3|7518.3|7532.9|7517.9|7535|7520|7532.9|7517.9|38
1635738600000|2021-11-01 03:50:00|7532.8|7517.8|7532.8|7517.8|7532.9|7517.9|7532.1|7517.1|18
1635738900000|2021-11-01 03:55:00|7533|7518|7533.5|7518.5|7534.3|7519.3|7532.8|7517.8|36
1635739200000|2021-11-01 04:00:00|7533.4|7518.4|7534.4|7519.4|7534.6|7519.6|7532.8|7517.8|31
1635739500000|2021-11-01 04:05:00|7534.3|7519.3|7535.9|7520.9|7536|7521|7534.3|7519.3|27
1635739800000|2021-11-01 04:10:00|7535.8|7520.8|7536.1|7521.1|7536.8|7521.8|7535.8|7520.8|42
1635740100000|2021-11-01 04:15:00|7536.2|7521.2|7536.4|7521.4|7536.9|7521.9|7536.2|7521.2|18
1635740400000|2021-11-01 04:20:00|7536.5|7521.5|7534.6|7519.6|7536.5|7521.5|7534.6|7519.6|28
1635740700000|2021-11-01 04:25:00|7534.7|7519.7|7536.9|7521.9|7537.2|7522.2|7534.6|7519.6|35
1635741000000|2021-11-01 04:30:00|7536.7|7521.7|7534.1|7519.1|7536.7|7521.7|7533.4|7518.4|103
1635741300000|2021-11-01 04:35:00|7534|7519|7537.3|7522.3|7537.5|7522.5|7533.9|7518.9|75
1635741600000|2021-11-01 04:40:00|7537.4|7522.4|7538.7|7523.7|7539.2|7524.2|7536.9|7521.9|81
1635741900000|2021-11-01 04:45:00|7538.8|7523.8|7538|7523|7539.8|7524.8|7538|7523|78
1635742200000|2021-11-01 04:50:00|7537.6|7522.6|7533.3|7518.3|7537.6|7522.6|7533.1|7518.1|112
1635742500000|2021-11-01 04:55:00|7533.2|7518.2|7530.5|7515.5|7533.4|7518.4|7530|7515|101
1635742800000|2021-11-01 05:00:00|7530.4|7515.4|7530.5|7515.5|7530.8|7515.8|7527|7512|172
1635743100000|2021-11-01 05:05:00|7530.4|7515.4|7532.2|7517.2|7532.7|7517.7|7529.6|7514.6|45
1635743400000|2021-11-01 05:10:00|7532.3|7517.3|7531.2|7516.2|7533.1|7518.1|7530.7|7515.7|103
1635743700000|2021-11-01 05:15:00|7531.3|7516.3|7530.5|7515.5|7532.6|7517.6|7530.5|7515.5|106
1635744000000|2021-11-01 05:20:00|7529.9|7514.9|7526.9|7511.9|7529.9|7514.9|7526.7|7511.7|79
1635744300000|2021-11-01 05:25:00|7526.8|7511.8|7528.4|7513.4|7528.5|7513.5|7526.6|7511.6|104
1635744600000|2021-11-01 05:30:00|7528.5|7513.5|7526|7511|7528.5|7513.5|7525.5|7510.5|73
1635744900000|2021-11-01 05:35:00|7526.1|7511.1|7527.2|7512.2|7527.6|7512.6|7525.9|7510.9|51
1635745200000|2021-11-01 05:40:00|7527.1|7512.1|7526.9|7511.9|7528.2|7513.2|7526.7|7511.7|52
1635745500000|2021-11-01 05:45:00|7527|7512|7528.6|7513.6|7528.6|7513.6|7527|7512|63
1635745800000|2021-11-01 05:50:00|7528.7|7513.7|7527.2|7512.2|7528.7|7513.7|7526.9|7511.9|65
1635746100000|2021-11-01 05:55:00|7527.3|7512.3|7528.1|7513.1|7528.9|7513.9|7526.8|7511.8|79
1635746400000|2021-11-01 06:00:00|7528|7513|7528.4|7513.4|7529|7514|7528|7513|72
1635746700000|2021-11-01 06:05:00|7528.3|7513.3|7527.7|7512.7|7529.8|7514.8|7527.7|7512.7|56
1635747000000|2021-11-01 06:10:00|7527.6|7512.6|7526.7|7511.7|7527.6|7512.6|7526.4|7511.4|30
1635747300000|2021-11-01 06:15:00|7526.6|7511.6|7529.1|7514.1|7529.1|7514.1|7526.6|7511.6|56
1635747600000|2021-11-01 06:20:00|7529.2|7514.2|7529.9|7514.9|7530.7|7515.7|7529.1|7514.1|50
1635747900000|2021-11-01 06:25:00|7529.7|7514.7|7530.2|7515.2|7530.5|7515.5|7529.4|7514.4|30
1635748200000|2021-11-01 06:30:00|7530.3|7515.3|7531.1|7516.1|7531.4|7516.4|7530.1|7515.1|51
1635748500000|2021-11-01 06:35:00|7531.2|7516.2|7532.4|7517.4|7532.5|7517.5|7530.2|7515.2|45
1635748800000|2021-11-01 06:40:00|7532.3|7517.3|7533|7518|7533.3|7518.3|7532.3|7517.3|47
1635749100000|2021-11-01 06:45:00|7533.1|7518.1|7533.4|7518.4|7535|7520|7533.1|7518.1|59
1635749400000|2021-11-01 06:50:00|7533.5|7518.5|7532|7517|7534|7519|7531.8|7516.8|44
1635749700000|2021-11-01 06:55:00|7531.9|7516.9|7532.8|7517.8|7533.3|7518.3|7531.8|7516.8|48
1635750000000|2021-11-01 07:00:00|7532.9|7517.9|7533.2|7518.2|7534.3|7519.3|7532.8|7517.8|46
1635750300000|2021-11-01 07:05:00|7533.3|7518.3|7535.2|7520.2|7535.2|7520.2|7533.1|7518.1|55
1635750600000|2021-11-01 07:10:00|7535.1|7520.1|7534.1|7519.1|7535.8|7520.8|7533.7|7518.7|45
1635750900000|2021-11-01 07:15:00|7534.2|7519.2|7532.5|7517.5|7535|7520|7532|7517|105
1635751200000|2021-11-01 07:20:00|7532.6|7517.6|7532|7517|7533.4|7518.4|7531.8|7516.8|82
1635751500000|2021-11-01 07:25:00|7532.3|7517.3|7532.4|7517.4|7533.9|7518.9|7532.3|7517.3|82
1635751800000|2021-11-01 07:30:00|7532.2|7517.2|7532.7|7517.7|7532.9|7517.9|7532|7517|46
1635752100000|2021-11-01 07:35:00|7532.8|7517.8|7532.3|7517.3|7533|7518|7532.1|7517.1|84
1635752400000|2021-11-01 07:40:00|7531.9|7516.9|7530.8|7515.8|7531.9|7516.9|7528.4|7513.4|103
1635752700000|2021-11-01 07:45:00|7530.7|7515.7|7530.4|7515.4|7530.8|7515.8|7529.2|7514.2|86
1635753000000|2021-11-01 07:50:00|7530.3|7515.3|7530.6|7515.6|7531.8|7516.8|7530.1|7515.1|60
1635753300000|2021-11-01 07:55:00|7530.7|7515.7|7532.1|7517.1|7533.1|7518.1|7530.7|7515.7|97
1635753600000|2021-11-01 08:00:00|7532.2|7517.2|7530|7515|7532.2|7517.2|7528.7|7513.7|152
1635753900000|2021-11-01 08:05:00|7529.9|7514.9|7531.9|7516.9|7531.9|7516.9|7529.8|7514.8|98
1635754200000|2021-11-01 08:10:00|7531.8|7516.8|7532.8|7517.8|7532.8|7517.8|7531.1|7516.1|148
1635754500000|2021-11-01 08:15:00|7532.9|7517.9|7529.4|7514.4|7533|7518|7528.9|7513.9|102
1635754800000|2021-11-01 08:20:00|7529.3|7514.3|7527.6|7512.6|7530.3|7515.3|7527.6|7512.6|111
1635755100000|2021-11-01 08:25:00|7527.8|7512.8|7525.9|7510.9|7528.8|7513.8|7525.9|7510.9|113
1635755400000|2021-11-01 08:30:00|7525.8|7510.8|7528.7|7513.7|7529|7514|7524.3|7509.3|110
1635755700000|2021-11-01 08:35:00|7528.8|7513.8|7528.9|7513.9|7530.9|7515.9|7527|7512|175
1635756000000|2021-11-01 08:40:00|7528.8|7513.8|7527.8|7512.8|7528.9|7513.9|7527.4|7512.4|50
1635756300000|2021-11-01 08:45:00|7527.7|7512.7|7526|7511|7528.8|7513.8|7525.8|7510.8|195
1635756600000|2021-11-01 08:50:00|7525.9|7510.9|7525.8|7510.8|7527.4|7512.4|7525.5|7510.5|101
1635756900000|2021-11-01 08:55:00|7525.9|7510.9|7527.4|7512.4|7527.8|7512.8|7524.8|7509.8|90
1635757200000|2021-11-01 09:00:00|7527.5|7512.5|7526.6|7511.6|7528.4|7513.4|7525.8|7510.8|119
1635757500000|2021-11-01 09:05:00|7526.7|7511.7|7526.3|7511.3|7526.9|7511.9|7525.8|7510.8|60
1635757800000|2021-11-01 09:10:00|7526.2|7511.2|7521.7|7506.7|7526.2|7511.2|7521.3|7506.3|117
1635758100000|2021-11-01 09:15:00|7522.3|7507.3|7521.6|7506.6|7523.2|7508.2|7521.6|7506.6|121
1635758400000|2021-11-01 09:20:00|7521.7|7506.7|7519.3|7504.3|7521.7|7506.7|7519.1|7504.1|91
1635758700000|2021-11-01 09:25:00|7519.2|7504.2|7519.5|7504.5|7520|7505|7517.9|7502.9|114
1635759000000|2021-11-01 09:30:00|7519.3|7504.3|7518.7|7503.7|7520|7505|7518.6|7503.6|70
1635759300000|2021-11-01 09:35:00|7518.8|7503.8|7520.3|7505.3|7521.1|7506.1|7518.7|7503.7|67
1635759600000|2021-11-01 09:40:00|7520.5|7505.5|7519.9|7504.9|7521.1|7506.1|7517.2|7502.2|134
1635759900000|2021-11-01 09:45:00|7519.6|7504.6|7520.8|7505.8|7520.8|7505.8|7518.5|7503.5|108
1635760200000|2021-11-01 09:50:00|7521|7506|7522.8|7507.8|7524.7|7509.7|7520.8|7505.8|175
1635760500000|2021-11-01 09:55:00|7522.7|7507.7|7524.2|7509.2|7524.2|7509.2|7522.7|7507.7|97
1635760800000|2021-11-01 10:00:00|7524.1|7509.1|7522.7|7507.7|7524.2|7509.2|7522.3|7507.3|138
1635761100000|2021-11-01 10:05:00|7522.9|7507.9|7522.5|7507.5|7523.2|7508.2|7522.2|7507.2|60
1635761400000|2021-11-01 10:10:00|7522.6|7507.6|7522.9|7507.9|7523.2|7508.2|7522.5|7507.5|46
1635761700000|2021-11-01 10:15:00|7522.8|7507.8|7525.7|7510.7|7533|7512.9|7522.8|7507.2|121
1635762000000|2021-11-01 10:20:00|7525.6|7510.6|7523.7|7508.7|7525.8|7510.8|7523.7|7508.7|110
1635762300000|2021-11-01 10:25:00|7523.6|7508.6|7522.7|7507.7|7523.7|7508.7|7522.3|7507.3|55
1635762600000|2021-11-01 10:30:00|7522.6|7507.6|7523.3|7508.3|7523.3|7508.3|7522.2|7507.2|46
1635762900000|2021-11-01 10:35:00|7523.5|7508.5|7525|7510|7525.2|7510.2|7523.5|7508.5|36
1635763200000|2021-11-01 10:40:00|7525.1|7510.1|7525.5|7510.5|7526|7511|7524.7|7509.7|76
1635763500000|2021-11-01 10:45:00|7525.6|7510.6|7528|7513|7528.8|7513.8|7525.6|7510.6|119
1635763800000|2021-11-01 10:50:00|7528.1|7513.1|7527.7|7512.7|7528.1|7513.1|7527|7512|69
1635764100000|2021-11-01 10:55:00|7527.6|7512.6|7527.2|7512.2|7527.7|7512.7|7527.1|7512.1|86
1635764400000|2021-11-01 11:00:00|7527.1|7512.1|7526.3|7511.3|7527.2|7512.2|7525.8|7510.8|66
1635764700000|2021-11-01 11:05:00|7526.2|7511.2|7525.3|7510.3|7526.3|7511.3|7525|7510|78
1635765000000|2021-11-01 11:10:00|7525.4|7510.4|7526.5|7511.5|7526.5|7511.5|7525.3|7510.3|23
1635765300000|2021-11-01 11:15:00|7526.7|7511.7|7527.5|7512.5|7527.6|7512.6|7526.5|7511.5|68
1635765600000|2021-11-01 11:20:00|7527.6|7512.6|7528.3|7513.3|7528.3|7513.3|7527.4|7512.4|44
1635765900000|2021-11-01 11:25:00|7528.2|7513.2|7528|7513|7528.3|7513.3|7527|7512|45
1635766200000|2021-11-01 11:30:00|7527.9|7512.9|7528.1|7513.1|7528.1|7513.1|7527.9|7512.9|3
1635766500000|2021-11-01 11:35:00|7528.2|7513.2|7528.7|7513.7|7528.8|7513.8|7528.1|7513.1|10
1635766800000|2021-11-01 11:40:00|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|7528.8|7513.8|1
1635767100000|2021-11-01 11:45:00|7529|7514|7528.9|7513.9|7529|7514|7528.8|7513.8|3
1635767400000|2021-11-01 11:50:00|7529.3|7514.3|7528.5|7513.5|7529.8|7514.8|7528.5|7513.5|36
1635767700000|2021-11-01 11:55:00|7528.4|7513.4|7527.1|7512.1|7528.8|7513.8|7527|7512|22
1635768000000|2021-11-01 12:00:00|7527|7512|7527.1|7512.1|7527.5|7512.5|7526.8|7511.8|60
1635768300000|2021-11-01 12:05:00|7527|7512|7527.2|7512.2|7527.2|7512.2|7526.5|7511.5|17
1635768600000|2021-11-01 12:10:00|7527.1|7512.1|7527.2|7512.2|7527.2|7512.2|7526.8|7511.8|31
1635768900000|2021-11-01 12:15:00|7527.3|7512.3|7528.3|7513.3|7528.7|7513.7|7527.2|7512.2|34
1635769200000|2021-11-01 12:20:00|7528.1|7513.1|7525.6|7510.6|7528.1|7513.1|7525.5|7510.5|16
1635769500000|2021-11-01 12:25:00|7525.7|7510.7|7527.1|7512.1|7527.3|7512.3|7525.7|7510.7|25
1635769800000|2021-11-01 12:30:00|7527.2|7512.2|7527.4|7512.4|7527.4|7512.4|7527.2|7512.2|3
1635770100000|2021-11-01 12:35:00|7527.3|7512.3|7527.2|7512.2|7527.4|7512.4|7527.1|7512.1|17
1635770400000|2021-11-01 12:40:00|7527.3|7512.3|7527.2|7512.2|7527.3|7512.3|7527.2|7512.2|6
1635770700000|2021-11-01 12:45:00|7527.3|7512.3|7527.4|7512.4|7527.7|7512.7|7527.3|7512.3|10
1635771000000|2021-11-01 12:50:00|7527.1|7512.1|7527.7|7512.7|7527.8|7512.8|7526.2|7511.2|20
1635771300000|2021-11-01 12:55:00|7527.6|7512.6|7527.2|7512.2|7527.7|7512.7|7527.2|7512.2|12
1635771600000|2021-11-01 13:00:00|7527.3|7512.3|7527.5|7512.5|7527.6|7512.6|7527.3|7512.3|6
1635771900000|2021-11-01 13:05:00|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|7527.6|7512.6|1
1635772200000|2021-11-01 13:10:00|7527.5|7512.5|7525.4|7510.4|7527.5|7512.5|7524.3|7509.3|45
1635772500000|2021-11-01 13:15:00|7525.3|7510.3|7527.1|7512.1|7527.2|7512.2|7525.3|7510.3|20
1635772800000|2021-11-01 13:20:00|7527|7512|7526.1|7511.1|7527.1|7512.1|7526.1|7511.1|8
1635773100000|2021-11-01 13:25:00|7526.3|7511.3|7525.7|7510.7|7526.3|7511.3|7524.3|7509.3|33
1635773400000|2021-11-01 13:30:00|7525.8|7510.8|7526.1|7511.1|7527.7|7512.7|7525.8|7510.8|46
1635773700000|2021-11-01 13:35:00|7526|7511|7526.4|7511.4|7526.5|7511.5|7526|7511|21
1635774000000|2021-11-01 13:40:00|7526.5|7511.5|7523|7508|7526.6|7511.6|7522.6|7507.6|46
1635774300000|2021-11-01 13:45:00|7523.2|7508.2|7522.1|7507.1|7523.5|7508.5|7520|7505|66
1635774600000|2021-11-01 13:50:00|7522|7507|7522.1|7507.1|7522.1|7507.1|7521.3|7506.3|32
1635774900000|2021-11-01 13:55:00|7522.2|7507.2|7523.4|7508.4|7523.5|7508.5|7522.2|7507.2|21
1635775200000|2021-11-01 14:00:00|7523.3|7508.3|7524.9|7509.9|7525.4|7510.4|7523.3|7508.3|46
1635775500000|2021-11-01 14:05:00|7524.5|7509.5|7522.2|7507.2|7525|7510|7522|7507|22
1635775800000|2021-11-01 14:10:00|7522.6|7507.6|7523.4|7508.4|7523.5|7508.5|7520.3|7505.3|57
1635776100000|2021-11-01 14:15:00|7523.5|7508.5|7523.2|7508.2|7524|7509|7523|7508|31
1635776400000|2021-11-01 14:20:00|7523.1|7508.1|7522|7507|7524.2|7509.2|7522|7507|58
1635776700000|2021-11-01 14:25:00|7521.9|7506.9|7523.2|7508.2|7523.2|7508.2|7521.5|7506.5|20
1635777000000|2021-11-01 14:30:00|7522.9|7507.9|7523.2|7508.2|7523.8|7508.8|7522.3|7507.3|30
1635777300000|2021-11-01 14:35:00|7523.1|7508.1|7523.2|7508.2|7523.5|7508.5|7523.1|7508.1|19
1635777600000|2021-11-01 14:40:00|7523.3|7508.3|7523|7508|7523.4|7508.4|7523|7508|16
1635777900000|2021-11-01 14:45:00|7522.9|7507.9|7522.7|7507.7|7523.2|7508.2|7522.5|7507.5|22
1635778200000|2021-11-01 14:50:00|7522.8|7507.8|7523.4|7508.4|7523.4|7508.4|7522.8|7507.8|14
1635778500000|2021-11-01 14:55:00|7523.3|7508.3|7522.9|7507.9|7523.6|7508.6|7522.9|7507.9|11
1635778800000|2021-11-01 15:00:00|7523.1|7508.1|7521.6|7506.6|7523.1|7508.1|7521.6|7506.6|15
1635779100000|2021-11-01 15:05:00|7521.7|7506.7|7520.9|7505.9|7521.7|7506.7|7520.4|7505.4|23
1635779400000|2021-11-01 15:10:00|7521|7506|7520|7505|7521.3|7506.3|7520|7505|32
1635779700000|2021-11-01 15:15:00|7519.9|7504.9|7518.6|7503.6|7519.9|7504.9|7518.2|7503.2|23
1635780000000|2021-11-01 15:20:00|7518.7|7503.7|7520.5|7505.5|7521|7506|7518.7|7503.7|23
1635780300000|2021-11-01 15:25:00|7520.4|7505.4|7520.5|7505.5|7520.7|7505.7|7520.4|7505.4|6
1635780600000|2021-11-01 15:30:00|7520.4|7505.4|7520|7505|7520.4|7505.4|7520|7505|5
1635780900000|2021-11-01 15:35:00|7519.9|7504.9|7519.9|7504.9|7520|7505|7519.9|7504.9|3
1635781200000|2021-11-01 15:40:00|7519.8|7504.8|7519.6|7504.6|7519.8|7504.8|7519.6|7504.6|12
1635781500000|2021-11-01 15:45:00|7519.7|7504.7|7520|7505|7520|7505|7519.6|7504.6|8
1635781800000|2021-11-01 15:50:00|7520.1|7505.1|7519.8|7504.8|7520.3|7505.3|7519.8|7504.8|8
1635782100000|2021-11-01 15:55:00|7519.7|7504.7|7518.3|7503.3|7519.7|7504.7|7518.2|7503.2|14
1635782400000|2021-11-01 16:00:00|7518.2|7503.2|7517.3|7502.3|7518.3|7503.3|7516|7501|24
1635782700000|2021-11-01 16:05:00|7517.2|7502.2|7516.8|7501.8|7517.2|7502.2|7516.7|7501.7|8
1635783000000|2021-11-01 16:10:00|7516.7|7501.7|7516.8|7501.8|7516.8|7501.8|7516.7|7501.7|4
1635783300000|2021-11-01 16:15:00|7516.9|7501.9|7516.8|7501.8|7517.1|7502.1|7516.7|7501.7|10
1635783600000|2021-11-01 16:20:00|7516.9|7501.9|7516.5|7501.5|7517|7502|7516.5|7501.5|9
1635783900000|2021-11-01 16:25:00|7516.6|7501.6|7517.5|7502.5|7517.9|7502.9|7516.2|7501.2|32
1635784200000|2021-11-01 16:30:00|7517.7|7502.7|7518.3|7503.3|7518.6|7503.6|7517.7|7502.7|38
1635784500000|2021-11-01 16:35:00|7518.5|7503.5|7520.2|7505.2|7520.6|7505.6|7518.3|7503.3|218
1635784800000|2021-11-01 16:40:00|7520.3|7505.3|7520|7505|7520.3|7505.3|7520|7505|12
1635785100000|2021-11-01 16:45:00|7519.9|7504.9|7520.1|7505.1|7520.1|7505.1|7519.9|7504.9|11
1635785400000|2021-11-01 16:50:00|7520|7505|7521.1|7506.1|7521.5|7506.5|7519.5|7504.5|35
1635785700000|2021-11-01 16:55:00|7521|7506|7522.3|7507.3|7522.4|7507.4|7521|7506|15
1635786000000|2021-11-01 17:00:00|7522.4|7507.4|7522.6|7507.6|7523.2|7508.2|7522.1|7507.1|29
1635786300000|2021-11-01 17:05:00|7522.9|7507.9|7522.5|7507.5|7523.2|7508.2|7522.4|7507.4|16
1635786600000|2021-11-01 17:10:00|7522.6|7507.6|7521.7|7506.7|7522.9|7507.9|7521.7|7506.7|26
1635786900000|2021-11-01 17:15:00|7521.6|7506.6|7521.2|7506.2|7521.6|7506.6|7521.1|7506.1|13
1635787200000|2021-11-01 17:20:00|7521.1|7506.1|7522.1|7507.1|7522.1|7507.1|7521.1|7506.1|12
1635787500000|2021-11-01 17:25:00|7522|7507|7522|7507|7522|7507|7521.6|7506.6|15
1635787800000|2021-11-01 17:30:00|7522.2|7507.2|7522.1|7507.1|7522.2|7507.2|7522.1|7507.1|2
1635788100000|2021-11-01 17:35:00|7521.9|7506.9|7522|7507|7522|7507|7521.9|7506.9|2
1635788400000|2021-11-01 17:40:00|7522.1|7507.1|7522.5|7507.5|7522.6|7507.6|7522|7507|23
1635788700000|2021-11-01 17:45:00|7522.4|7507.4|7522.3|7507.3|7522.5|7507.5|7522.3|7507.3|4
1635789000000|2021-11-01 17:50:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7521.3|7506.3|17
1635789300000|2021-11-01 17:55:00|7521.6|7506.6|7521.5|7506.5|7521.6|7506.6|7521.4|7506.4|6
1635789600000|2021-11-01 18:00:00|7521.4|7506.4|7521.5|7506.5|7521.6|7506.6|7521.3|7506.3|8
1635789900000|2021-11-01 18:05:00|7526.4|7501.4|7526.5|7501.5|7526.5|7501.5|7526.4|7501.4|2
1635790200000|2021-11-01 18:10:00|7526.4|7501.4|7526.5|7501.5|7526.5|7501.5|7526.4|7501.4|2
1635790500000|2021-11-01 18:15:00|7526.6|7501.6|7526.6|7501.6|7526.7|7501.7|7526.6|7501.6|5
1635790800000|2021-11-01 18:20:00|7526.7|7501.7|7526.6|7501.6|7526.7|7501.7|7526.6|7501.6|4
1635791100000|2021-11-01 18:25:00|7526.5|7501.5|7522.2|7507.2|7526.9|7507.2|7522.1|7501.4|7
1635791400000|2021-11-01 18:30:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7521.5|7506.5|7
1635791700000|2021-11-01 18:35:00|7521.7|7506.7|7521.7|7506.7|7522|7507|7521.4|7506.4|7
1635792000000|2021-11-01 18:40:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.6|7506.6|2
1635792600000|2021-11-01 18:50:00|7521.6|7506.6|7521.7|7506.7|7521.7|7506.7|7521.6|7506.6|2
1635792900000|2021-11-01 18:55:00|7521.9|7506.9|7521.6|7506.6|7522.1|7507.1|7521.6|7506.6|7
1635793200000|2021-11-01 19:00:00|7521.5|7506.5|7521.5|7506.5|7522.4|7507.4|7521.4|7506.4|11
1635793500000|2021-11-01 19:05:00|7521.7|7506.7|7522|7507|7522|7507|7521.6|7506.6|7
1635794100000|2021-11-01 19:15:00|7521.8|7506.8|7524.5|7499.5|7524.6|7506.8|7519.3|7499.4|34
1635794400000|2021-11-01 19:20:00|7524.4|7499.4|7525.1|7500.1|7525.1|7500.1|7524.2|7499.2|10
1635794700000|2021-11-01 19:25:00|7525|7500|7525.5|7500.5|7525.5|7500.5|7525|7500|4
1635795000000|2021-11-01 19:30:00|7525.4|7500.4|7519.1|7504.1|7525.5|7504.6|7519.1|7500.2|9
1635795300000|2021-11-01 19:35:00|7519.3|7504.3|7519.8|7504.8|7519.8|7504.8|7519.3|7504.3|4
1635795900000|2021-11-01 19:45:00|7519.4|7504.4|7519.1|7504.1|7519.5|7504.5|7519|7504|8
1635796500000|2021-11-01 19:55:00|7519.5|7504.5|7519.6|7504.6|7519.6|7504.6|7519.5|7504.5|2
1635816600000|2021-11-02 01:30:00|7527.5|7502.5|7525.6|7500.6|7527.5|7502.5|7525.4|7500.4|19
1635816900000|2021-11-02 01:35:00|7525.7|7500.7|7526.3|7501.3|7526.3|7501.3|7525.7|7500.7|9
1635817200000|2021-11-02 01:40:00|7526.4|7501.4|7526|7501|7526.4|7501.4|7525.9|7500.9|9
1635817500000|2021-11-02 01:45:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1635817800000|2021-11-02 01:50:00|7526.3|7501.3|7526.1|7501.1|7527|7502|7526.1|7501.1|7
1635818100000|2021-11-02 01:55:00|7526|7501|7526.1|7501.1|7526.1|7501.1|7526|7501|2
1635818400000|2021-11-02 02:00:00|7526|7501|7525.9|7500.9|7526|7501|7525.8|7500.8|3
1635818700000|2021-11-02 02:05:00|7525.3|7500.3|7525.3|7500.3|7525.4|7500.4|7525.3|7500.3|5
1635819000000|2021-11-02 02:10:00|7525.4|7500.4|7525.3|7500.3|7525.6|7500.6|7525.2|7500.2|7
1635819300000|2021-11-02 02:15:00|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|7525.4|7500.4|1
1635819600000|2021-11-02 02:20:00|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|7526.1|7501.1|1
1635820500000|2021-11-02 02:35:00|7526.2|7501.2|7526.6|7501.6|7526.6|7501.6|7526.2|7501.2|3
1635820800000|2021-11-02 02:40:00|7526.7|7501.7|7526.3|7501.3|7526.9|7501.9|7526.1|7501.1|13
1635821100000|2021-11-02 02:45:00|7526.1|7501.1|7526.2|7501.2|7526.2|7501.2|7526.1|7501.1|2
1635821400000|2021-11-02 02:50:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|1
1635821700000|2021-11-02 02:55:00|7525.7|7500.7|7525.6|7500.6|7525.7|7500.7|7525.6|7500.6|2
1635822000000|2021-11-02 03:00:00|7525.4|7500.4|7525.8|7500.8|7525.8|7500.8|7525.1|7500.1|35
1635822300000|2021-11-02 03:05:00|7525.7|7500.7|7525.7|7500.7|7525.7|7500.7|7525.6|7500.6|5
1635822600000|2021-11-02 03:10:00|7525.6|7500.6|7525.6|7500.6|7525.6|7500.6|7525.3|7500.3|8
1635822900000|2021-11-02 03:15:00|7525.7|7500.7|7525.7|7500.7|7525.7|7500.7|7525.6|7500.6|17
1635823200000|2021-11-02 03:20:00|7525.6|7500.6|7525.8|7500.8|7526|7501|7525.5|7500.5|33
1635823500000|2021-11-02 03:25:00|7525.9|7500.9|7525.7|7500.7|7525.9|7500.9|7525.7|7500.7|24
1635823800000|2021-11-02 03:30:00|7525.8|7500.8|7528.3|7503.3|7530.5|7509.7|7523.7|7500.4|217
1635824100000|2021-11-02 03:35:00|7528.4|7503.4|7520.7|7505.7|7528.4|7506.2|7520.7|7501.1|52
1635824400000|2021-11-02 03:40:00|7520.8|7505.8|7521.6|7506.6|7522.3|7507.3|7520.7|7505.7|53
1635824700000|2021-11-02 03:45:00|7521.9|7506.9|7522.1|7507.1|7523.5|7508.5|7521.2|7506.2|74
1635825000000|2021-11-02 03:50:00|7522.2|7507.2|7523|7508|7523.4|7508.4|7522.2|7507.2|30
1635825300000|2021-11-02 03:55:00|7523.1|7508.1|7523|7508|7523.1|7508.1|7522.9|7507.9|8
1635825600000|2021-11-02 04:00:00|7523.1|7508.1|7523.6|7508.6|7524.4|7509.4|7523|7508|39
1635825900000|2021-11-02 04:05:00|7524|7509|7524.1|7509.1|7524.1|7509.1|7523.2|7508.2|23
1635826200000|2021-11-02 04:10:00|7524|7509|7523.2|7508.2|7524.1|7509.1|7523.2|7508.2|19
1635826500000|2021-11-02 04:15:00|7523.1|7508.1|7520.7|7505.7|7523.1|7508.1|7520.7|7505.7|35
1635826800000|2021-11-02 04:20:00|7520.3|7505.3|7521.1|7506.1|7521.4|7506.4|7520.1|7505.1|30
1635827100000|2021-11-02 04:25:00|7520.9|7505.9|7520.2|7505.2|7521.1|7506.1|7520.2|7505.2|31
1635827400000|2021-11-02 04:30:00|7520.1|7505.1|7522.5|7507.5|7522.5|7507.5|7518.5|7503.5|126
1635827700000|2021-11-02 04:35:00|7522.3|7507.3|7521.1|7506.1|7522.3|7507.3|7520.2|7505.2|111
1635828000000|2021-11-02 04:40:00|7521.2|7506.2|7521.3|7506.3|7522|7507|7520.4|7505.4|152
1635828300000|2021-11-02 04:45:00|7521.2|7506.2|7515.8|7500.8|7521.3|7506.3|7515.4|7500.4|120
1635828600000|2021-11-02 04:50:00|7515.7|7500.7|7516.8|7501.8|7516.9|7501.9|7515.2|7500.2|38
1635828900000|2021-11-02 04:55:00|7516.9|7501.9|7516.6|7501.6|7516.9|7501.9|7515.5|7500.5|60
1635829200000|2021-11-02 05:00:00|7516.7|7501.7|7517.3|7502.3|7517.4|7502.4|7515.6|7500.6|98
1635829500000|2021-11-02 05:05:00|7517.4|7502.4|7518.4|7503.4|7518.6|7503.6|7517.1|7502.1|97
1635829800000|2021-11-02 05:10:00|7518.3|7503.3|7517.1|7502.1|7518.3|7503.3|7516|7501|57
1635830100000|2021-11-02 05:15:00|7517.2|7502.2|7517|7502|7517.8|7502.8|7516.5|7501.5|87
1635830400000|2021-11-02 05:20:00|7516.9|7501.9|7517.3|7502.3|7517.5|7502.5|7516.4|7501.4|65
1635830700000|2021-11-02 05:25:00|7517.4|7502.4|7519.5|7504.5|7520.4|7505.4|7517.3|7502.3|85
1635831000000|2021-11-02 05:30:00|7519.4|7504.4|7519.5|7504.5|7520|7505|7518.5|7503.5|108
1635831300000|2021-11-02 05:35:00|7519.6|7504.6|7519.2|7504.2|7519.7|7504.7|7518.9|7503.9|77
1635831600000|2021-11-02 05:40:00|7519.1|7504.1|7515.7|7500.7|7519.1|7504.1|7515.7|7500.7|61
1635831900000|2021-11-02 05:45:00|7515.9|7500.9|7514.2|7499.2|7516.4|7501.4|7514.2|7499.2|44
1635832200000|2021-11-02 05:50:00|7514.1|7499.1|7513.1|7498.1|7514.8|7499.8|7512.6|7497.6|68
1635832500000|2021-11-02 05:55:00|7513.2|7498.2|7511.6|7496.6|7513.7|7498.7|7511.6|7496.6|70
1635832800000|2021-11-02 06:00:00|7511.8|7496.8|7511.7|7496.7|7512.8|7497.8|7510.7|7495.7|103
1635833100000|2021-11-02 06:05:00|7511.6|7496.6|7510.6|7495.6|7512.3|7497.3|7510.5|7495.5|78
1635833400000|2021-11-02 06:10:00|7510.5|7495.5|7512|7497|7512.3|7497.3|7510.5|7495.5|62
1635833700000|2021-11-02 06:15:00|7511.9|7496.9|7511|7496|7512.3|7497.3|7510.9|7495.9|66
1635834000000|2021-11-02 06:20:00|7511.2|7496.2|7512.8|7497.8|7512.9|7497.9|7510.7|7495.7|90
1635834300000|2021-11-02 06:25:00|7512.7|7497.7|7512.6|7497.6|7512.9|7497.9|7511.7|7496.7|79
1635834600000|2021-11-02 06:30:00|7512.4|7497.4|7511.2|7496.2|7512.6|7497.6|7511.1|7496.1|26
1635834900000|2021-11-02 06:35:00|7511.1|7496.1|7510.7|7495.7|7511.2|7496.2|7510.6|7495.6|49
1635835200000|2021-11-02 06:40:00|7510.6|7495.6|7507.6|7492.6|7510.7|7495.7|7507.5|7492.5|110
1635835500000|2021-11-02 06:45:00|7507.7|7492.7|7505.8|7490.8|7507.7|7492.7|7505.1|7490.1|87
1635835800000|2021-11-02 06:50:00|7505.9|7490.9|7508.5|7493.5|7508.8|7493.8|7505.8|7490.8|199
1635836100000|2021-11-02 06:55:00|7508.6|7493.6|7510.5|7495.5|7511|7496|7508.6|7493.6|81
1635836400000|2021-11-02 07:00:00|7510.7|7495.7|7510.3|7495.3|7511.5|7496.5|7510.3|7495.3|86
1635836700000|2021-11-02 07:05:00|7510.4|7495.4|7508|7493|7510.4|7495.4|7508|7493|75
1635837000000|2021-11-02 07:10:00|7507.9|7492.9|7506.5|7491.5|7508.1|7493.1|7506.3|7491.3|39
1635837300000|2021-11-02 07:15:00|7506.6|7491.6|7506.9|7491.9|7507.4|7492.4|7505.6|7490.6|58
1635837600000|2021-11-02 07:20:00|7507|7492|7508.8|7493.8|7509.2|7494.2|7507|7492|60
1635837900000|2021-11-02 07:25:00|7508.9|7493.9|7509.3|7494.3|7510.2|7495.2|7508.9|7493.9|87
1635838200000|2021-11-02 07:30:00|7509.4|7494.4|7509.4|7494.4|7510|7495|7509.2|7494.2|67
1635838500000|2021-11-02 07:35:00|7509.3|7494.3|7511.2|7496.2|7511.5|7496.5|7509|7494|78
1635838800000|2021-11-02 07:40:00|7511.1|7496.1|7510.5|7495.5|7511.5|7496.5|7510.3|7495.3|111
1635839100000|2021-11-02 07:45:00|7510.6|7495.6|7511|7496|7511|7496|7509.8|7494.8|34
1635839400000|2021-11-02 07:50:00|7511.1|7496.1|7509.9|7494.9|7511.3|7496.3|7509.8|7494.8|66
1635839700000|2021-11-02 07:55:00|7509.8|7494.8|7508.9|7493.9|7509.9|7494.9|7508.6|7493.6|33
1635840000000|2021-11-02 08:00:00|7509|7494|7507.7|7492.7|7509.1|7494.1|7507.6|7492.6|46
1635840300000|2021-11-02 08:05:00|7507.8|7492.8|7510.2|7495.2|7510.4|7495.4|7507.7|7492.7|76
1635840600000|2021-11-02 08:10:00|7510.1|7495.1|7509.9|7494.9|7510.2|7495.2|7509.1|7494.1|58
1635840900000|2021-11-02 08:15:00|7509.8|7494.8|7510|7495|7510.1|7495.1|7509.5|7494.5|55
1635841200000|2021-11-02 08:20:00|7510.1|7495.1|7514.4|7499.4|7514.5|7499.5|7510|7495|110
1635841500000|2021-11-02 08:25:00|7514.5|7499.5|7512.9|7497.9|7515.1|7500.1|7511.7|7496.7|133
1635841800000|2021-11-02 08:30:00|7512.7|7497.7|7514|7499|7514.1|7499.1|7511.2|7496.2|114
1635842100000|2021-11-02 08:35:00|7514.2|7499.2|7513.5|7498.5|7514.8|7499.8|7513.3|7498.3|34
1635842400000|2021-11-02 08:40:00|7513.6|7498.6|7515|7500|7515|7500|7513.1|7498.1|61
1635842700000|2021-11-02 08:45:00|7515.2|7500.2|7516.2|7501.2|7517.2|7502.2|7513.7|7498.7|103
1635843000000|2021-11-02 08:50:00|7516.1|7501.1|7515.8|7500.8|7517.3|7502.3|7515|7500|64
1635843300000|2021-11-02 08:55:00|7515.6|7500.6|7517.4|7502.4|7517.4|7502.4|7514.2|7499.2|76
1635843600000|2021-11-02 09:00:00|7517.3|7502.3|7514.7|7499.7|7517.3|7502.3|7514.6|7499.6|53
1635843900000|2021-11-02 09:05:00|7514.6|7499.6|7513.8|7498.8|7514.8|7499.8|7512.9|7497.9|72
1635844200000|2021-11-02 09:10:00|7513.9|7498.9|7510.6|7495.6|7514.1|7499.1|7510|7495|75
1635844500000|2021-11-02 09:15:00|7509.9|7494.9|7511|7496|7511.4|7496.4|7508.3|7493.3|102
1635844800000|2021-11-02 09:20:00|7511.1|7496.1|7510.6|7495.6|7511.6|7496.6|7510.2|7495.2|52
1635845100000|2021-11-02 09:25:00|7510.5|7495.5|7509.9|7494.9|7510.6|7495.6|7508.8|7493.8|39
1635845400000|2021-11-02 09:30:00|7509.8|7494.8|7509.2|7494.2|7509.9|7494.9|7508.7|7493.7|66
1635845700000|2021-11-02 09:35:00|7509.1|7494.1|7508.6|7493.6|7509.4|7494.4|7507.1|7492.1|67
1635846000000|2021-11-02 09:40:00|7508.8|7493.8|7507.7|7492.7|7509.4|7494.4|7507.4|7492.4|67
1635846300000|2021-11-02 09:45:00|7507.6|7492.6|7506.7|7491.7|7507.6|7492.6|7506|7491|117
1635846600000|2021-11-02 09:50:00|7506.8|7491.8|7503.8|7488.8|7507.3|7492.3|7502.6|7487.6|133
1635846900000|2021-11-02 09:55:00|7503.9|7488.9|7504.1|7489.1|7504.3|7489.3|7502.6|7487.6|91
1635847200000|2021-11-02 10:00:00|7504.4|7489.4|7506.6|7491.6|7506.7|7491.7|7504|7489|70
1635847500000|2021-11-02 10:05:00|7506.7|7491.7|7510.5|7495.5|7510.7|7495.7|7506.7|7491.7|68
1635847800000|2021-11-02 10:10:00|7510.6|7495.6|7511.3|7496.3|7512.2|7497.2|7510.6|7495.6|29
1635848100000|2021-11-02 10:15:00|7511.8|7496.8|7512.2|7497.2|7512.4|7497.4|7511.8|7496.8|23
1635848400000|2021-11-02 10:20:00|7512.1|7497.1|7509.7|7494.7|7512.1|7497.1|7509.4|7494.4|65
1635848700000|2021-11-02 10:25:00|7509.6|7494.6|7509|7494|7509.6|7494.6|7506.8|7491.8|52
1635849000000|2021-11-02 10:30:00|7508.9|7493.9|7508.7|7493.7|7510.9|7495.9|7508.2|7493.2|60
1635849300000|2021-11-02 10:35:00|7508.4|7493.4|7509.8|7494.8|7510.3|7495.3|7507.8|7492.8|51
1635849600000|2021-11-02 10:40:00|7509.9|7494.9|7508.7|7493.7|7510.6|7495.6|7508.5|7493.5|40
1635849900000|2021-11-02 10:45:00|7508.8|7493.8|7510.9|7495.9|7511.1|7496.1|7508.7|7493.7|55
1635850200000|2021-11-02 10:50:00|7511|7496|7507.9|7492.9|7511|7496|7507.4|7492.4|44
1635850500000|2021-11-02 10:55:00|7507.8|7492.8|7507.5|7492.5|7508.4|7493.4|7507.2|7492.2|24
1635850800000|2021-11-02 11:00:00|7507.6|7492.6|7507|7492|7507.6|7492.6|7507|7492|32
1635851100000|2021-11-02 11:05:00|7507.1|7492.1|7508|7493|7509.5|7494.5|7507.1|7492.1|34
1635851400000|2021-11-02 11:10:00|7508.1|7493.1|7508|7493|7508.1|7493.1|7507.9|7492.9|4
1635851700000|2021-11-02 11:15:00|7508.1|7493.1|7511.2|7496.2|7511.6|7496.6|7508.1|7493.1|72
1635852000000|2021-11-02 11:20:00|7511.1|7496.1|7511.6|7496.6|7512.5|7497.5|7511.1|7496.1|36
1635852300000|2021-11-02 11:25:00|7511.7|7496.7|7510.7|7495.7|7512.2|7497.2|7510.4|7495.4|59
1635852600000|2021-11-02 11:30:00|7510.9|7495.9|7511.2|7496.2|7511.3|7496.3|7510.9|7495.9|16
1635852900000|2021-11-02 11:35:00|7516|7491|7514.7|7489.7|7516|7495.8|7509.5|7489.6|12
1635853200000|2021-11-02 11:40:00|7514.6|7489.6|7514.9|7489.9|7515.1|7490.1|7514.5|7489.5|9
1635853500000|2021-11-02 11:45:00|7515|7490|7515.4|7490.4|7515.6|7490.6|7515|7490|13
1635853800000|2021-11-02 11:50:00|7515.3|7490.3|7510.2|7495.2|7515.8|7495.3|7509.8|7489.5|32
1635854100000|2021-11-02 11:55:00|7510.1|7495.1|7508.2|7493.2|7510.3|7495.3|7507.1|7492.1|22
1635854400000|2021-11-02 12:00:00|7508.1|7493.1|7508.1|7493.1|7508.2|7493.2|7507.6|7492.6|20
1635854700000|2021-11-02 12:05:00|7508|7493|7507.8|7492.8|7508.1|7493.1|7507.6|7492.6|20
1635855000000|2021-11-02 12:10:00|7507.9|7492.9|7507.7|7492.7|7507.9|7492.9|7507.7|7492.7|15
1635855300000|2021-11-02 12:15:00|7507.6|7492.6|7506.8|7491.8|7507.8|7492.8|7506.2|7491.2|80
1635855600000|2021-11-02 12:20:00|7506.9|7491.9|7506.8|7491.8|7507.3|7492.3|7506.5|7491.5|18
1635855900000|2021-11-02 12:25:00|7506.9|7491.9|7504.7|7489.7|7511.3|7491.9|7504.3|7486.3|48
1635856200000|2021-11-02 12:30:00|7504.8|7489.8|7504|7489|7509.4|7490|7503.8|7484.4|48
1635856500000|2021-11-02 12:35:00|7503.7|7488.7|7503|7488|7504.4|7489.4|7503|7488|36
1635856800000|2021-11-02 12:40:00|7503.1|7488.1|7503.1|7488.1|7503.5|7488.5|7503|7488|36
1635857100000|2021-11-02 12:45:00|7503.2|7488.2|7501.4|7486.4|7503.2|7488.2|7501.1|7486.1|43
1635857400000|2021-11-02 12:50:00|7501.1|7486.1|7501.6|7486.6|7501.9|7486.9|7501.1|7486.1|19
1635857700000|2021-11-02 12:55:00|7501.4|7486.4|7501.6|7486.6|7501.9|7486.9|7501.1|7486.1|54
1635858000000|2021-11-02 13:00:00|7501.5|7486.5|7506.8|7481.8|7506.9|7486.6|7501.4|7481.5|32
1635858300000|2021-11-02 13:05:00|7506.4|7481.4|7506.9|7481.9|7506.9|7487.6|7501.4|7481.4|35
1635858600000|2021-11-02 13:10:00|7506.5|7481.5|7501.5|7486.5|7506.6|7486.5|7501.1|7481.1|16
1635858900000|2021-11-02 13:15:00|7501.7|7486.7|7502.1|7487.1|7502.8|7487.8|7501.5|7486.5|24
1635859200000|2021-11-02 13:20:00|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|7501.8|7486.8|1
1635859500000|2021-11-02 13:25:00|7501.7|7486.7|7502|7487|7502.2|7487.2|7501.5|7486.5|34
1635859800000|2021-11-02 13:30:00|7502.1|7487.1|7502.4|7487.4|7502.7|7487.7|7502|7487|30
1635860100000|2021-11-02 13:35:00|7502.3|7487.3|7502.5|7487.5|7502.7|7487.7|7502.2|7487.2|20
1635860400000|2021-11-02 13:40:00|7502.6|7487.6|7502|7487|7502.7|7487.7|7501.9|7486.9|49
1635860700000|2021-11-02 13:45:00|7501.9|7486.9|7501.6|7486.6|7502|7487|7501.3|7486.3|29
1635861000000|2021-11-02 13:50:00|7501.5|7486.5|7501.1|7486.1|7501.6|7486.6|7501.1|7486.1|13
1635861300000|2021-11-02 13:55:00|7501.2|7486.2|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|20
1635861600000|2021-11-02 14:00:00|7501.7|7486.7|7501.4|7486.4|7501.7|7486.7|7501.4|7486.4|6
1635861900000|2021-11-02 14:05:00|7501.5|7486.5|7500.7|7485.7|7501.8|7486.8|7500.5|7485.5|29
1635862200000|2021-11-02 14:10:00|7500.6|7485.6|7501.7|7486.7|7501.9|7486.9|7500.6|7485.6|47
1635862500000|2021-11-02 14:15:00|7501.8|7486.8|7501.6|7486.6|7501.9|7486.9|7501.6|7486.6|11
1635862800000|2021-11-02 14:20:00|7501.5|7486.5|7501.4|7486.4|7502.2|7487.2|7501.4|7486.4|18
1635863100000|2021-11-02 14:25:00|7501.3|7486.3|7498.9|7483.9|7501.3|7486.3|7498.8|7483.8|34
1635863400000|2021-11-02 14:30:00|7499.2|7484.2|7499.7|7484.7|7500.1|7485.1|7499|7484|48
1635863700000|2021-11-02 14:35:00|7499.8|7484.8|7499.8|7484.8|7500.3|7485.3|7499.6|7484.6|23
1635864000000|2021-11-02 14:40:00|7499.6|7484.6|7500.3|7485.3|7500.7|7485.7|7499.6|7484.6|22
1635864300000|2021-11-02 14:45:00|7500.2|7485.2|7501|7486|7501.1|7486.1|7500|7485|25
1635864600000|2021-11-02 14:50:00|7500.7|7485.7|7499.7|7484.7|7500.9|7485.9|7499.7|7484.7|23
1635864900000|2021-11-02 14:55:00|7499.6|7484.6|7500.2|7485.2|7501|7486|7499.6|7484.6|45
1635865200000|2021-11-02 15:00:00|7500.1|7485.1|7499.7|7484.7|7500.1|7485.1|7499.5|7484.5|8
1635865500000|2021-11-02 15:05:00|7500.1|7485.1|7500.3|7485.3|7500.3|7485.3|7500.1|7485.1|3
1635865800000|2021-11-02 15:10:00|7500.1|7485.1|7499.7|7484.7|7500.1|7485.1|7499.4|7484.4|10
1635866100000|2021-11-02 15:15:00|7499.8|7484.8|7498.4|7483.4|7499.8|7484.8|7498.1|7483.1|13
1635866400000|2021-11-02 15:20:00|7498.3|7483.3|7499.3|7484.3|7499.3|7484.3|7498.1|7483.1|19
1635866700000|2021-11-02 15:25:00|7499.1|7484.1|7498.5|7483.5|7499.3|7484.3|7498.5|7483.5|11
1635867000000|2021-11-02 15:30:00|7498.6|7483.6|7499.2|7484.2|7499.3|7484.3|7498.6|7483.6|19
1635867300000|2021-11-02 15:35:00|7499.3|7484.3|7499.3|7484.3|7499.7|7484.7|7499.3|7484.3|14
1635867600000|2021-11-02 15:40:00|7499|7484|7498.4|7483.4|7499|7484|7498.3|7483.3|12
1635867900000|2021-11-02 15:45:00|7498.5|7483.5|7499.4|7484.4|7499.5|7484.5|7498.4|7483.4|13
1635868200000|2021-11-02 15:50:00|7499.5|7484.5|7499.9|7484.9|7500.5|7485.5|7499.5|7484.5|27
1635868500000|2021-11-02 15:55:00|7499.8|7484.8|7500.5|7485.5|7500.8|7485.8|7499.8|7484.8|53
1635868800000|2021-11-02 16:00:00|7500.4|7485.4|7499.1|7484.1|7501.2|7486.2|7499.1|7484.1|41
1635869100000|2021-11-02 16:05:00|7499.2|7484.2|7499.2|7484.2|7499.7|7484.7|7498.8|7483.8|28
1635869400000|2021-11-02 16:10:00|7499.4|7484.4|7499|7484|7499.4|7484.4|7498.8|7483.8|11
1635869700000|2021-11-02 16:15:00|7499.1|7484.1|7499.1|7484.1|7499.2|7484.2|7499.1|7484.1|3
1635870000000|2021-11-02 16:20:00|7499|7484|7498.7|7483.7|7499|7484|7498.7|7483.7|4
1635870300000|2021-11-02 16:25:00|7498.8|7483.8|7496.9|7481.9|7499|7484|7496|7481|61
1635870600000|2021-11-02 16:30:00|7497|7482|7497.4|7482.4|7497.5|7482.5|7496.9|7481.9|11
1635870900000|2021-11-02 16:35:00|7497.5|7482.5|7496.2|7481.2|7498.5|7483.5|7495|7480|45
1635871200000|2021-11-02 16:40:00|7496.6|7481.6|7497.1|7482.1|7497.5|7482.5|7496.4|7481.4|43
1635871500000|2021-11-02 16:45:00|7497|7482|7497.7|7482.7|7497.8|7482.8|7497|7482|12
1635871800000|2021-11-02 16:50:00|7497.8|7482.8|7497.8|7482.8|7498.1|7483.1|7497.7|7482.7|13
1635872100000|2021-11-02 16:55:00|7497.9|7482.9|7496.6|7481.6|7499.3|7484.3|7496.6|7481.6|40
1635872400000|2021-11-02 17:00:00|7496.5|7481.5|7496.7|7481.7|7496.8|7481.8|7496.3|7481.3|19
1635872700000|2021-11-02 17:05:00|7496.6|7481.6|7496.8|7481.8|7496.8|7481.8|7496.5|7481.5|5
1635873000000|2021-11-02 17:10:00|7496.9|7481.9|7497|7482|7497|7482|7496.9|7481.9|10
1635873300000|2021-11-02 17:15:00|7496.9|7481.9|7497|7482|7497.1|7482.1|7496.9|7481.9|14
1635873600000|2021-11-02 17:20:00|7497.1|7482.1|7497|7482|7497.1|7482.1|7497|7482|6
1635873900000|2021-11-02 17:25:00|7497.1|7482.1|7497.2|7482.2|7497.3|7482.3|7496.9|7481.9|14
1635874200000|2021-11-02 17:30:00|7497.3|7482.3|7497.5|7482.5|7497.5|7482.5|7497.3|7482.3|2
1635874500000|2021-11-02 17:35:00|7497.6|7482.6|7497.8|7482.8|7497.9|7482.9|7497.6|7482.6|4
1635874800000|2021-11-02 17:40:00|7497.7|7482.7|7497.7|7482.7|7497.7|7482.7|7497.6|7482.6|7
1635875400000|2021-11-02 17:50:00|7497.5|7482.5|7497.6|7482.6|7497.7|7482.7|7497.5|7482.5|4
1635875700000|2021-11-02 17:55:00|7497.5|7482.5|7497.2|7482.2|7497.5|7482.5|7496.4|7481.4|9
1635876300000|2021-11-02 18:05:00|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|7497.3|7482.3|1
1635876600000|2021-11-02 18:10:00|7497.4|7482.4|7497.8|7482.8|7497.8|7482.8|7497.4|7482.4|2
1635877500000|2021-11-02 18:25:00|7497.9|7482.9|7499.1|7484.1|7499.1|7484.1|7497.9|7482.9|10
1635877800000|2021-11-02 18:30:00|7499|7484|7499.1|7484.1|7499.1|7484.1|7499|7484|2
1635878100000|2021-11-02 18:35:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|2
1635878400000|2021-11-02 18:40:00|7498.8|7483.8|7498.7|7483.7|7498.8|7483.8|7498.7|7483.7|2
1635878700000|2021-11-02 18:45:00|7498.6|7483.6|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|3
1635879600000|2021-11-02 19:00:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|2
1635879900000|2021-11-02 19:05:00|7498.5|7483.5|7498.6|7483.6|7498.6|7483.6|7498.5|7483.5|2
1635880200000|2021-11-02 19:10:00|7498.5|7483.5|7498.3|7483.3|7498.5|7483.5|7498.3|7483.3|9
1635880500000|2021-11-02 19:15:00|7498.2|7483.2|7498.6|7483.6|7498.6|7483.6|7498.2|7483.2|11
1635880800000|2021-11-02 19:20:00|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|7498.5|7483.5|1
1635881100000|2021-11-02 19:25:00|7498.4|7483.4|7499.2|7484.2|7499.2|7484.2|7498.2|7483.2|14
1635881400000|2021-11-02 19:30:00|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|7499.3|7484.3|1
1635882000000|2021-11-02 19:40:00|7499.2|7484.2|7499.3|7484.3|7499.3|7484.3|7499.2|7484.2|2
1635882900000|2021-11-02 19:55:00|7499.2|7484.2|7499|7484|7499.2|7484.2|7499|7484|2
1635903000000|2021-11-03 01:30:00|7506.3|7481.3|7506.3|7481.3|7506.3|7481.3|7506.3|7481.3|1
1635903300000|2021-11-03 01:35:00|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|7505.8|7480.8|1
1635904200000|2021-11-03 01:50:00|7505.6|7480.6|7505.8|7480.8|7505.8|7480.8|7505.6|7480.6|2
1635906600000|2021-11-03 02:30:00|7504.3|7479.3|7505.8|7480.8|7505.8|7480.8|7501.2|7476.2|10
1635908100000|2021-11-03 02:55:00|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|1
1635910200000|2021-11-03 03:30:00|7505.8|7480.8|7503.6|7488.6|7508.2|7488.9|7502.9|7480.8|120
1635910500000|2021-11-03 03:35:00|7503.8|7488.8|7502.1|7487.1|7504|7489|7501.5|7486.5|41
1635910800000|2021-11-03 03:40:00|7502|7487|7502.8|7487.8|7502.8|7487.8|7501.3|7486.3|23
1635911100000|2021-11-03 03:45:00|7502.7|7487.7|7503|7488|7503.5|7488.5|7502.2|7487.2|60
1635911400000|2021-11-03 03:50:00|7503.1|7488.1|7503.3|7488.3|7503.3|7488.3|7502.5|7487.5|30
1635911700000|2021-11-03 03:55:00|7503.2|7488.2|7503.2|7488.2|7503.5|7488.5|7502.8|7487.8|31
1635912000000|2021-11-03 04:00:00|7503.3|7488.3|7501.1|7486.1|7503.3|7488.3|7501|7486|18
1635912300000|2021-11-03 04:05:00|7500.9|7485.9|7498.6|7483.6|7500.9|7485.9|7497.8|7482.8|53
1635912600000|2021-11-03 04:10:00|7498.7|7483.7|7499.6|7484.6|7499.6|7484.6|7497.7|7482.7|30
1635912900000|2021-11-03 04:15:00|7499.7|7484.7|7500.9|7485.9|7500.9|7485.9|7499.7|7484.7|26
1635913200000|2021-11-03 04:20:00|7501|7486|7501.3|7486.3|7501.4|7486.4|7500.9|7485.9|13
1635913500000|2021-11-03 04:25:00|7501.2|7486.2|7499.5|7484.5|7501.3|7486.3|7499.4|7484.4|18
1635913800000|2021-11-03 04:30:00|7499.3|7484.3|7495.3|7480.3|7499.4|7484.4|7495.3|7480.3|103
1635914100000|2021-11-03 04:35:00|7495.5|7480.5|7493.8|7478.8|7497.8|7480.5|7490.8|7471.3|262
1635914400000|2021-11-03 04:40:00|7493.7|7478.7|7490.7|7475.7|7494.6|7479.6|7490.6|7475.6|189
1635914700000|2021-11-03 04:45:00|7490.6|7475.6|7491.4|7476.4|7492|7477|7489.5|7474.5|124
1635915000000|2021-11-03 04:50:00|7491.3|7476.3|7491.7|7476.7|7491.8|7476.8|7490.4|7475.4|48
1635915300000|2021-11-03 04:55:00|7491.6|7476.6|7493.1|7478.1|7494.8|7479.8|7491.6|7476.6|76
1635915600000|2021-11-03 05:00:00|7493.2|7478.2|7497.4|7482.4|7497.7|7482.7|7492.5|7477.5|125
1635915900000|2021-11-03 05:05:00|7497.5|7482.5|7498.6|7483.6|7499.2|7484.2|7495.9|7480.9|106
1635916200000|2021-11-03 05:10:00|7498.5|7483.5|7497.2|7482.2|7498.5|7483.5|7496.7|7481.7|65
1635916500000|2021-11-03 05:15:00|7497|7482|7496.4|7481.4|7497.5|7482.5|7496.3|7481.3|89
1635916800000|2021-11-03 05:20:00|7496.2|7481.2|7498.7|7483.7|7499.5|7484.5|7496.2|7481.2|93
1635917100000|2021-11-03 05:25:00|7498.3|7483.3|7494.5|7479.5|7498.3|7483.3|7493.8|7478.8|94
1635917400000|2021-11-03 05:30:00|7494.6|7479.6|7495.7|7480.7|7496.2|7481.2|7491.9|7476.9|139
1635917700000|2021-11-03 05:35:00|7495.6|7480.6|7496.1|7481.1|7497.1|7482.1|7495.6|7480.6|64
1635918000000|2021-11-03 05:40:00|7496.5|7481.5|7499.4|7484.4|7500.7|7485.7|7496.4|7481.4|100
1635918300000|2021-11-03 05:45:00|7499.3|7484.3|7496.6|7481.6|7499.4|7484.4|7496|7481|85
1635918600000|2021-11-03 05:50:00|7496.7|7481.7|7495|7480|7498.1|7483.1|7494.5|7479.5|106
1635918900000|2021-11-03 05:55:00|7494.9|7479.9|7493.7|7478.7|7495|7480|7492.6|7477.6|75
1635919200000|2021-11-03 06:00:00|7493.8|7478.8|7492.2|7477.2|7493.8|7478.8|7491.4|7476.4|92
1635919500000|2021-11-03 06:05:00|7492.1|7477.1|7490.5|7475.5|7492.5|7477.5|7490|7475|90
1635919800000|2021-11-03 06:10:00|7490.6|7475.6|7490.4|7475.4|7491.4|7476.4|7489.8|7474.8|62
1635920100000|2021-11-03 06:15:00|7490.9|7475.9|7489.6|7474.6|7491.4|7476.4|7489.6|7474.6|53
1635920400000|2021-11-03 06:20:00|7489.7|7474.7|7489.6|7474.6|7490.8|7475.8|7489.6|7474.6|33
1635920700000|2021-11-03 06:25:00|7489.7|7474.7|7490.8|7475.8|7491.4|7476.4|7488.5|7473.5|56
1635921000000|2021-11-03 06:30:00|7490.7|7475.7|7488.9|7473.9|7490.8|7475.8|7488.2|7473.2|41
1635921300000|2021-11-03 06:35:00|7488.8|7473.8|7488.9|7473.9|7489.8|7474.8|7488.6|7473.6|51
1635921600000|2021-11-03 06:40:00|7488.7|7473.7|7491.6|7476.6|7492.1|7477.1|7488.6|7473.6|52
1635921900000|2021-11-03 06:45:00|7491.5|7476.5|7491.2|7476.2|7491.7|7476.7|7490.3|7475.3|92
1635922200000|2021-11-03 06:50:00|7491|7476|7490.1|7475.1|7491|7476|7490.1|7475.1|18
1635922500000|2021-11-03 06:55:00|7490|7475|7489.7|7474.7|7490.7|7475.7|7489.7|7474.7|37
1635922800000|2021-11-03 07:00:00|7489.6|7474.6|7489.1|7474.1|7490.2|7475.2|7488.8|7473.8|50
1635923100000|2021-11-03 07:05:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489|7474|48
1635923400000|2021-11-03 07:10:00|7489.2|7474.2|7489.1|7474.1|7489.6|7474.6|7489|7474|85
1635923700000|2021-11-03 07:15:00|7489.2|7474.2|7489.9|7474.9|7490.6|7475.6|7488.5|7473.5|94
1635924000000|2021-11-03 07:20:00|7489.8|7474.8|7486.3|7471.3|7490.4|7475.4|7485.5|7470.5|184
1635924300000|2021-11-03 07:25:00|7486.4|7471.4|7485.1|7470.1|7486.9|7471.9|7484.5|7469.5|102
1635924600000|2021-11-03 07:30:00|7484.9|7469.9|7482.2|7467.2|7484.9|7469.9|7481.4|7466.4|271
1635924900000|2021-11-03 07:35:00|7482.4|7467.4|7481.3|7466.3|7483.8|7468.8|7479|7464|132
1635925200000|2021-11-03 07:40:00|7481.2|7466.2|7482.8|7467.8|7483.6|7468.6|7480.7|7465.7|97
1635925500000|2021-11-03 07:45:00|7482.6|7467.6|7487.5|7472.5|7488.3|7473.3|7482.6|7467.6|126
1635925800000|2021-11-03 07:50:00|7487.6|7472.6|7485.2|7470.2|7487.6|7472.6|7483.2|7468.2|114
1635926100000|2021-11-03 07:55:00|7485.1|7470.1|7485|7470|7486.8|7471.8|7484.2|7469.2|107
1635926400000|2021-11-03 08:00:00|7485.1|7470.1|7485.4|7470.4|7487.5|7472.5|7485.1|7470.1|121
1635926700000|2021-11-03 08:05:00|7485.8|7470.8|7486.2|7471.2|7487|7472|7485.1|7470.1|108
1635927000000|2021-11-03 08:10:00|7486.4|7471.4|7486.2|7471.2|7486.7|7471.7|7485.2|7470.2|67
1635927300000|2021-11-03 08:15:00|7486.1|7471.1|7484.8|7469.8|7486.2|7471.2|7484.6|7469.6|51
1635927600000|2021-11-03 08:20:00|7484.9|7469.9|7485.7|7470.7|7487.1|7472.1|7484.8|7469.8|105
1635927900000|2021-11-03 08:25:00|7485.5|7470.5|7485.4|7470.4|7485.5|7470.5|7484.5|7469.5|86
1635928200000|2021-11-03 08:30:00|7485.3|7470.3|7488.7|7473.7|7489|7474|7484.7|7469.7|125
1635928500000|2021-11-03 08:35:00|7488.6|7473.6|7485.1|7470.1|7488.8|7473.8|7485.1|7470.1|78
1635928800000|2021-11-03 08:40:00|7485.2|7470.2|7482.7|7467.7|7485.2|7470.2|7482.6|7467.6|117
1635929100000|2021-11-03 08:45:00|7482.6|7467.6|7484.2|7469.2|7485.4|7470.4|7482.3|7467.3|95
1635929400000|2021-11-03 08:50:00|7484|7469|7484.2|7469.2|7484.8|7469.8|7483.4|7468.4|113
1635929700000|2021-11-03 08:55:00|7484.1|7469.1|7485|7470|7485|7470|7483.6|7468.6|87
1635930000000|2021-11-03 09:00:00|7484.9|7469.9|7484.3|7469.3|7485.3|7470.3|7483.7|7468.7|65
1635930300000|2021-11-03 09:05:00|7484.4|7469.4|7483.4|7468.4|7484.7|7469.7|7482.2|7467.2|58
1635930600000|2021-11-03 09:10:00|7483.3|7468.3|7484.5|7469.5|7484.9|7469.9|7483.1|7468.1|38
1635930900000|2021-11-03 09:15:00|7484.4|7469.4|7483.6|7468.6|7484.4|7469.4|7483.3|7468.3|64
1635931200000|2021-11-03 09:20:00|7483.5|7468.5|7484|7469|7485|7470|7483.1|7468.1|120
1635931500000|2021-11-03 09:25:00|7484.1|7469.1|7485.8|7470.8|7486.4|7471.4|7484.1|7469.1|75
1635931800000|2021-11-03 09:30:00|7485.7|7470.7|7486.7|7471.7|7487.4|7472.4|7485.4|7470.4|61
1635932100000|2021-11-03 09:35:00|7486.8|7471.8|7486.2|7471.2|7488|7473|7485.3|7470.3|80
1635932400000|2021-11-03 09:40:00|7486|7471|7487.1|7472.1|7487.2|7472.2|7485.1|7470.1|67
1635932700000|2021-11-03 09:45:00|7486.9|7471.9|7485.9|7470.9|7487.1|7472.1|7484.7|7469.7|202
1635933000000|2021-11-03 09:50:00|7485.6|7470.6|7483.9|7468.9|7485.8|7470.8|7482.8|7467.8|187
1635933300000|2021-11-03 09:55:00|7483.7|7468.7|7481.1|7466.1|7483.9|7468.9|7480.9|7465.9|106
1635933600000|2021-11-03 10:00:00|7480.9|7465.9|7481.8|7466.8|7484.2|7469.2|7480.6|7465.6|122
1635933900000|2021-11-03 10:05:00|7482.1|7467.1|7477.8|7462.8|7482.7|7467.7|7473.7|7458.7|143
1635934200000|2021-11-03 10:10:00|7477.7|7462.7|7479.6|7464.6|7480|7465|7475.3|7460.3|164
1635934500000|2021-11-03 10:15:00|7479.7|7464.7|7481|7466|7482.2|7467.2|7479.7|7464.7|100
1635934800000|2021-11-03 10:20:00|7480.9|7465.9|7481.2|7466.2|7481.4|7466.4|7480.6|7465.6|23
1635935100000|2021-11-03 10:25:00|7481.5|7466.5|7481.4|7466.4|7482.1|7467.1|7481|7466|58
1635935400000|2021-11-03 10:30:00|7481.3|7466.3|7480.9|7465.9|7481.6|7466.6|7480.9|7465.9|16
1635935700000|2021-11-03 10:35:00|7480.8|7465.8|7480.6|7465.6|7481.8|7466.8|7480.5|7465.5|38
1635936000000|2021-11-03 10:40:00|7480.7|7465.7|7481.7|7466.7|7483.4|7468.4|7480.4|7465.4|72
1635936300000|2021-11-03 10:45:00|7481.6|7466.6|7484.2|7469.2|7484.3|7469.3|7481.3|7466.3|92
1635936600000|2021-11-03 10:50:00|7484.1|7469.1|7482.9|7467.9|7484.1|7469.1|7482.6|7467.6|66
1635936900000|2021-11-03 10:55:00|7482.8|7467.8|7483.8|7468.8|7483.9|7468.9|7482.8|7467.8|42
1635937200000|2021-11-03 11:00:00|7483.7|7468.7|7483.9|7468.9|7484.1|7469.1|7483.1|7468.1|43
1635937500000|2021-11-03 11:05:00|7483.8|7468.8|7483.5|7468.5|7483.9|7468.9|7483.3|7468.3|37
1635937800000|2021-11-03 11:10:00|7483.6|7468.6|7485.1|7470.1|7485.3|7470.3|7483.3|7468.3|64
1635938100000|2021-11-03 11:15:00|7485.5|7470.5|7486.1|7471.1|7486.5|7471.5|7485.2|7470.2|85
1635938400000|2021-11-03 11:20:00|7486|7471|7485.9|7470.9|7486.1|7471.1|7485.2|7470.2|54
1635938700000|2021-11-03 11:25:00|7485.8|7470.8|7483.6|7468.6|7486.1|7471.1|7483.4|7468.4|73
1635939000000|2021-11-03 11:30:00|7483.7|7468.7|7483.6|7468.6|7483.8|7468.8|7483.6|7468.6|6
1635939300000|2021-11-03 11:35:00|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|7483.7|7468.7|1
1635939600000|2021-11-03 11:40:00|7483.5|7468.5|7482.9|7467.9|7483.5|7468.5|7482.6|7467.6|10
1635939900000|2021-11-03 11:45:00|7483|7468|7483.6|7468.6|7483.6|7468.6|7483|7468|8
1635940200000|2021-11-03 11:50:00|7483.4|7468.4|7481.6|7466.6|7483.4|7468.4|7481.5|7466.5|51
1635940500000|2021-11-03 11:55:00|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|21
1635940800000|2021-11-03 12:00:00|7481.2|7466.2|7481.6|7466.6|7481.8|7466.8|7480.9|7465.9|36
1635941100000|2021-11-03 12:05:00|7481.7|7466.7|7481.6|7466.6|7481.8|7466.8|7481.6|7466.6|18
1635941400000|2021-11-03 12:10:00|7481.7|7466.7|7481.3|7466.3|7481.7|7466.7|7481.3|7466.3|7
1635941700000|2021-11-03 12:15:00|7481.4|7466.4|7482.7|7467.7|7482.9|7467.9|7481.4|7466.4|26
1635942000000|2021-11-03 12:20:00|7482.6|7467.6|7482.3|7467.3|7482.7|7467.7|7482.2|7467.2|16
1635942300000|2021-11-03 12:25:00|7482.4|7467.4|7482.1|7467.1|7482.4|7467.4|7482.1|7467.1|4
1635942600000|2021-11-03 12:30:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.1|7466.1|22
1635942900000|2021-11-03 12:35:00|7482.5|7467.5|7482.5|7467.5|7482.6|7467.6|7482.3|7467.3|12
1635943200000|2021-11-03 12:40:00|7482.4|7467.4|7482.5|7467.5|7482.7|7467.7|7482.4|7467.4|9
1635943500000|2021-11-03 12:45:00|7482.6|7467.6|7482.8|7467.8|7482.8|7467.8|7482.5|7467.5|17
1635943800000|2021-11-03 12:50:00|7482.9|7467.9|7482.4|7467.4|7482.9|7467.9|7482.4|7467.4|7
1635944100000|2021-11-03 12:55:00|7482.5|7467.5|7483.5|7468.5|7483.6|7468.6|7482.4|7467.4|13
1635944400000|2021-11-03 13:00:00|7483.7|7468.7|7483.7|7468.7|7484|7469|7483.6|7468.6|22
1635944700000|2021-11-03 13:05:00|7483.8|7468.8|7483.6|7468.6|7484|7469|7483.5|7468.5|22
1635945000000|2021-11-03 13:10:00|7483.7|7468.7|7483.6|7468.6|7483.9|7468.9|7483.6|7468.6|28
1635945300000|2021-11-03 13:15:00|7483.7|7468.7|7482.5|7467.5|7483.7|7468.7|7482.5|7467.5|29
1635945600000|2021-11-03 13:20:00|7482.7|7467.7|7482.7|7467.7|7482.8|7467.8|7482.4|7467.4|11
1635945900000|2021-11-03 13:25:00|7482.6|7467.6|7482.8|7467.8|7483.1|7468.1|7482.3|7467.3|28
1635946200000|2021-11-03 13:30:00|7482.9|7467.9|7482.2|7467.2|7483.1|7468.1|7481.8|7466.8|19
1635946500000|2021-11-03 13:35:00|7482.1|7467.1|7481.8|7466.8|7482.6|7467.6|7481.8|7466.8|26
1635946800000|2021-11-03 13:40:00|7482.2|7467.2|7482.2|7467.2|7482.3|7467.3|7482.1|7467.1|14
1635947100000|2021-11-03 13:45:00|7482.1|7467.1|7482.7|7467.7|7482.8|7467.8|7482.1|7467.1|18
1635947400000|2021-11-03 13:50:00|7482.8|7467.8|7482.9|7467.9|7482.9|7467.9|7482.6|7467.6|6
1635947700000|2021-11-03 13:55:00|7483.2|7468.2|7483.9|7468.9|7483.9|7468.9|7483|7468|15
1635948000000|2021-11-03 14:00:00|7484|7469|7485.5|7470.5|7485.6|7470.6|7483.9|7468.9|44
1635948300000|2021-11-03 14:05:00|7485.6|7470.6|7485.6|7470.6|7486.2|7471.2|7484.8|7469.8|54
1635948600000|2021-11-03 14:10:00|7485.4|7470.4|7485.8|7470.8|7486.1|7471.1|7485.4|7470.4|29
1635948900000|2021-11-03 14:15:00|7485.9|7470.9|7490.1|7475.1|7490.3|7475.3|7485.9|7470.9|107
1635949200000|2021-11-03 14:20:00|7490.2|7475.2|7490.7|7475.7|7492.3|7477.3|7489.8|7474.8|100
1635949500000|2021-11-03 14:25:00|7490.8|7475.8|7489.1|7474.1|7494.9|7475.8|7487|7469|96
1635949800000|2021-11-03 14:30:00|7489.5|7474.5|7488.5|7473.5|7489.5|7474.5|7488.4|7473.4|58
1635950100000|2021-11-03 14:35:00|7488.2|7473.2|7484.2|7469.2|7488.5|7473.5|7484|7469|52
1635950400000|2021-11-03 14:40:00|7484.1|7469.1|7485.4|7470.4|7485.7|7470.7|7484.1|7469.1|78
1635950700000|2021-11-03 14:45:00|7485.5|7470.5|7486.3|7471.3|7486.3|7471.3|7485.2|7470.2|21
1635951000000|2021-11-03 14:50:00|7486.5|7471.5|7486.7|7471.7|7487.4|7472.4|7486.1|7471.1|39
1635951300000|2021-11-03 14:55:00|7486.6|7471.6|7486.9|7471.9|7487.2|7472.2|7486.2|7471.2|32
1635951600000|2021-11-03 15:00:00|7487|7472|7488.5|7473.5|7489.3|7474.3|7486.9|7471.9|72
1635951900000|2021-11-03 15:05:00|7488.8|7473.8|7488.6|7473.6|7489.4|7474.4|7487.8|7472.8|54
1635952200000|2021-11-03 15:10:00|7488.5|7473.5|7488|7473|7488.6|7473.6|7488|7473|10
1635952500000|2021-11-03 15:15:00|7487.9|7472.9|7487.9|7472.9|7488|7473|7487|7472|37
1635952800000|2021-11-03 15:20:00|7487.8|7472.8|7487.1|7472.1|7487.8|7472.8|7486.4|7471.4|28
1635953100000|2021-11-03 15:25:00|7487.2|7472.2|7486.6|7471.6|7487.4|7472.4|7486.6|7471.6|20
1635953400000|2021-11-03 15:30:00|7486.5|7471.5|7486.6|7471.6|7486.6|7471.6|7486.5|7471.5|2
1635953700000|2021-11-03 15:35:00|7486.5|7471.5|7486.8|7471.8|7487.1|7472.1|7486.4|7471.4|15
1635954000000|2021-11-03 15:40:00|7486.7|7471.7|7487.4|7472.4|7487.4|7472.4|7486.7|7471.7|14
1635954300000|2021-11-03 15:45:00|7487.3|7472.3|7486.2|7471.2|7487.3|7472.3|7485.8|7470.8|21
1635954600000|2021-11-03 15:50:00|7486.3|7471.3|7486.6|7471.6|7486.6|7471.6|7486|7471|27
1635954900000|2021-11-03 15:55:00|7486.5|7471.5|7486.4|7471.4|7487.5|7472.5|7486.1|7471.1|20
1635955200000|2021-11-03 16:00:00|7486.3|7471.3|7486.2|7471.2|7486.5|7471.5|7486.1|7471.1|26
1635955500000|2021-11-03 16:05:00|7486.3|7471.3|7486.7|7471.7|7486.8|7471.8|7486|7471|7
1635955800000|2021-11-03 16:10:00|7486.8|7471.8|7491.1|7476.1|7491.1|7476.1|7486.8|7471.8|26
1635956100000|2021-11-03 16:15:00|7490.9|7475.9|7488.6|7473.6|7491|7476|7488.3|7473.3|32
1635956400000|2021-11-03 16:20:00|7488.5|7473.5|7490.4|7475.4|7490.6|7475.6|7488.5|7473.5|40
1635956700000|2021-11-03 16:25:00|7490.5|7475.5|7490.6|7475.6|7491.2|7476.2|7490.3|7475.3|26
1635957000000|2021-11-03 16:30:00|7490.5|7475.5|7490.6|7475.6|7490.7|7475.7|7490.5|7475.5|8
1635957300000|2021-11-03 16:35:00|7490.5|7475.5|7494.4|7479.4|7495|7480|7490.5|7475.5|35
1635957600000|2021-11-03 16:40:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494|7479|27
1635957900000|2021-11-03 16:45:00|7494.5|7479.5|7492.5|7477.5|7494.5|7479.5|7492.5|7477.5|48
1635958200000|2021-11-03 16:50:00|7492.3|7477.3|7491.2|7476.2|7492.3|7477.3|7490.9|7475.9|28
1635958500000|2021-11-03 16:55:00|7491.1|7476.1|7490.8|7475.8|7491.2|7476.2|7490.7|7475.7|21
1635958800000|2021-11-03 17:00:00|7490.7|7475.7|7489.5|7474.5|7491.1|7476.1|7489.1|7474.1|67
1635959100000|2021-11-03 17:05:00|7489.4|7474.4|7488.5|7473.5|7489.4|7474.4|7488.5|7473.5|15
1635959400000|2021-11-03 17:10:00|7488.4|7473.4|7488.3|7473.3|7488.4|7473.4|7488.3|7473.3|4
1635960000000|2021-11-03 17:20:00|7489|7474|7493.4|7468.4|7493.9|7474.4|7488.6|7468.3|91
1635960300000|2021-11-03 17:25:00|7493.3|7468.3|7492.8|7467.8|7493.3|7468.3|7492.8|7467.8|13
1635960600000|2021-11-03 17:30:00|7493.1|7468.1|7492.8|7467.8|7493.1|7468.1|7492.5|7467.5|23
1635960900000|2021-11-03 17:35:00|7492.6|7467.6|7492.8|7467.8|7492.9|7467.9|7492.6|7467.6|23
1635961200000|2021-11-03 17:40:00|7492.6|7467.6|7491.6|7466.6|7492.7|7467.7|7491.6|7466.6|36
1635961500000|2021-11-03 17:45:00|7491.1|7466.1|7494.9|7469.9|7494.9|7472.6|7487.6|7466|86
1635961800000|2021-11-03 17:50:00|7495.1|7470.1|7496.8|7471.8|7497.2|7472.2|7494.3|7469.3|59
1635962100000|2021-11-03 17:55:00|7497|7472|7496.3|7471.3|7497|7472|7494.5|7469.5|66
1635962400000|2021-11-03 18:00:00|7495.3|7470.3|7489.1|7464.1|7496.3|7471.3|7488.5|7463.5|100
1635962700000|2021-11-03 18:05:00|7489.2|7464.2|7489.1|7464.1|7489.2|7464.2|7489.1|7464.1|2
1635963000000|2021-11-03 18:10:00|7491.5|7466.5|7492.2|7467.2|7492.3|7467.3|7491.5|7466.5|11
1635963300000|2021-11-03 18:15:00|7492.3|7467.3|7492.4|7467.4|7492.4|7467.4|7492.3|7467.3|4
1635963600000|2021-11-03 18:20:00|7492.1|7467.1|7489.9|7464.9|7492.1|7467.1|7489.8|7464.8|14
1635963900000|2021-11-03 18:25:00|7488.8|7463.8|7489.4|7464.4|7489.5|7464.5|7485|7460|30
1635964200000|2021-11-03 18:30:00|7489.3|7464.3|7493.3|7468.3|7493.4|7468.4|7489.2|7464.2|66
1635964500000|2021-11-03 18:35:00|7493.2|7468.2|7488.4|7463.4|7493.3|7468.3|7488|7463|13
1635964800000|2021-11-03 18:40:00|7486.6|7461.6|7486.6|7461.6|7487.1|7462.1|7485.6|7460.6|24
1635965100000|2021-11-03 18:45:00|7486.7|7461.7|7476.7|7451.7|7486.7|7461.7|7476.7|7451.7|64
1635965400000|2021-11-03 18:50:00|7476.8|7451.8|7476.6|7451.6|7478.6|7453.6|7471|7446|77
1635965700000|2021-11-03 18:55:00|7476.7|7451.7|7478.7|7453.7|7479.2|7454.2|7476.7|7451.7|39
1635966000000|2021-11-03 19:00:00|7478.6|7453.6|7478.6|7453.6|7479.7|7454.7|7477.8|7452.8|50
1635966300000|2021-11-03 19:05:00|7478.3|7453.3|7483.9|7458.9|7484|7459|7478.1|7453.1|39
1635966600000|2021-11-03 19:10:00|7484.1|7459.1|7477.8|7452.8|7484.1|7459.1|7477.8|7452.8|70
1635966900000|2021-11-03 19:15:00|7477.7|7452.7|7480.1|7455.1|7480.2|7455.2|7476.9|7451.9|32
1635967200000|2021-11-03 19:20:00|7480|7455|7480|7455|7480.5|7455.5|7479.9|7454.9|25
1635967500000|2021-11-03 19:25:00|7480.1|7455.1|7480|7455|7480.4|7455.4|7480|7455|10
1635967800000|2021-11-03 19:30:00|7479.9|7454.9|7480.1|7455.1|7480.1|7455.1|7479.5|7454.5|10
1635968100000|2021-11-03 19:35:00|7480.2|7455.2|7480.3|7455.3|7480.3|7455.3|7480.1|7455.1|4
1635968400000|2021-11-03 19:40:00|7480.2|7455.2|7479.2|7454.2|7480.2|7455.2|7479|7454|12
1635968700000|2021-11-03 19:45:00|7479.3|7454.3|7480.1|7455.1|7480.2|7455.2|7479.3|7454.3|9
1635969000000|2021-11-03 19:50:00|7479.7|7454.7|7480.1|7455.1|7480.4|7455.4|7478.4|7453.4|23
1635969300000|2021-11-03 19:55:00|7480|7455|7480.2|7455.2|7480.2|7455.2|7480|7455|3
1635989400000|2021-11-04 01:30:00|7476.8|7450.6|7476.8|7450.6|7476.8|7450.6|7476.8|7450.6|1
1635990000000|2021-11-04 01:40:00|7477.5|7452.5|7478.3|7453.3|7478.3|7453.3|7477.5|7452.5|11
1635990300000|2021-11-04 01:45:00|7478.4|7453.4|7484.6|7459.6|7494.2|7469.2|7478.4|7453.4|63
1635990600000|2021-11-04 01:50:00|7484.7|7459.5|7485.8|7460.8|7486|7460.8|7484.7|7458.9|27
1635990900000|2021-11-04 01:55:00|7483.4|7458.4|7481.8|7456.8|7487.7|7462.7|7481|7456|21
1635991200000|2021-11-04 02:00:00|7481.9|7456.9|7484.3|7459.3|7489|7464|7481.6|7456.6|27
1635991500000|2021-11-04 02:05:00|7484.2|7459.2|7485.8|7460.8|7488.6|7463.6|7484|7459|19
1635991800000|2021-11-04 02:10:00|7486|7461|7491.4|7466.4|7491.4|7466.4|7485.8|7460.8|32
1635992100000|2021-11-04 02:15:00|7491.5|7466.5|7491.8|7466.8|7491.8|7466.8|7491.5|7466.5|8
1635992400000|2021-11-04 02:20:00|7491.2|7466.2|7483.8|7458.8|7491.2|7466.2|7482.5|7457.5|48
1635992700000|2021-11-04 02:25:00|7484.7|7459.7|7484|7459|7484.7|7459.7|7484|7459|17
1635993000000|2021-11-04 02:30:00|7484.1|7459.1|7483.2|7458.2|7484.5|7459.5|7483|7458|17
1635993300000|2021-11-04 02:35:00|7483.3|7458.3|7485.7|7460.7|7488.8|7463.8|7483.2|7458.2|11
1635993900000|2021-11-04 02:45:00|7485.6|7460.6|7485|7460|7485.6|7460.6|7485|7460|7
1635994800000|2021-11-04 03:00:00|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|1
1635995700000|2021-11-04 03:15:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1635996000000|2021-11-04 03:20:00|7485.7|7460.7|7485.7|7460.7|7485.7|7460.7|7485.6|7460.6|7
1635996300000|2021-11-04 03:25:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.7|7460.7|19
1635996600000|2021-11-04 03:30:00|7485.7|7460.7|7485.8|7460.8|7485.8|7460.8|7485.6|7460.6|7
1635996900000|2021-11-04 03:35:00|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|1
1635997200000|2021-11-04 03:40:00|7485.5|7460.5|7486.5|7461.5|7486.5|7461.5|7485.5|7460.5|7
1635997500000|2021-11-04 03:45:00|7486.3|7461.3|7490.5|7465.5|7490.7|7465.7|7486.3|7461.3|67
1635997800000|2021-11-04 03:50:00|7490.6|7465.6|7490.1|7465.1|7490.8|7465.8|7489.1|7464.1|36
1635998100000|2021-11-04 03:55:00|7490|7465|7489.8|7464.8|7490.1|7465.1|7489.6|7464.6|19
1635998400000|2021-11-04 04:00:00|7489.7|7464.7|7488.3|7463.3|7489.7|7464.7|7488.2|7463.2|14
1635998700000|2021-11-04 04:05:00|7488.2|7463.2|7488.2|7463.2|7488.3|7463.3|7488.1|7463.1|7
1635999000000|2021-11-04 04:10:00|7488.1|7463.1|7484.6|7459.6|7489|7464|7484.6|7459.6|53
1635999300000|2021-11-04 04:15:00|7484.5|7459.5|7482|7457|7484.5|7459.5|7480.5|7455.5|32
1635999600000|2021-11-04 04:20:00|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|7481.9|7456.9|1
1635999900000|2021-11-04 04:25:00|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|7481.8|7456.8|1
1636000200000|2021-11-04 04:30:00|7478.1|7463.1|7479.4|7454.4|7483.5|7463.1|7478.1|7454.4|31
1636000500000|2021-11-04 04:35:00|7479.2|7454.2|7476.8|7451.8|7479.2|7454.2|7476.8|7451.8|22
1636000800000|2021-11-04 04:40:00|7476.7|7451.7|7476.2|7451.2|7477.1|7452.1|7474.1|7449.1|26
1636001100000|2021-11-04 04:45:00|7476.5|7451.5|7478.5|7453.5|7478.8|7458.2|7473.1|7451.5|15
1636001400000|2021-11-04 04:50:00|7478.4|7453.4|7477|7452|7478.4|7453.4|7477|7452|12
1636001700000|2021-11-04 04:55:00|7477.1|7452.1|7477.3|7452.3|7477.3|7452.3|7476.2|7451.2|15
1636002000000|2021-11-04 05:00:00|7477.2|7452.2|7477.4|7452.4|7477.6|7452.6|7476.3|7451.3|19
1636002300000|2021-11-04 05:05:00|7477.5|7452.5|7475.6|7450.6|7478.5|7458.5|7472.7|7450.5|34
1636002600000|2021-11-04 05:10:00|7475.5|7450.5|7477.4|7452.4|7477.4|7452.4|7474.6|7449.6|32
1636002900000|2021-11-04 05:15:00|7477.5|7452.5|7477.8|7452.8|7477.9|7452.9|7477.5|7452.5|6
1636003200000|2021-11-04 05:20:00|7477.7|7452.7|7470.2|7455.2|7477.7|7455.5|7470.2|7450.6|22
1636003500000|2021-11-04 05:25:00|7470.3|7455.3|7470.1|7455.1|7470.3|7455.3|7470.1|7455.1|7
1636003800000|2021-11-04 05:30:00|7470.2|7455.2|7466.4|7451.4|7470.2|7455.2|7466.4|7451.4|22
1636004100000|2021-11-04 05:35:00|7466.2|7451.2|7471.7|7446.7|7472.2|7452.3|7464.7|7443.3|55
1636004400000|2021-11-04 05:40:00|7472.3|7447.3|7472.5|7447.5|7472.8|7450.9|7463|7442.3|73
1636004700000|2021-11-04 05:45:00|7472.4|7447.4|7471.1|7446.1|7473.3|7448.3|7470.8|7445.8|38
1636005000000|2021-11-04 05:50:00|7466.2|7451.2|7471.3|7446.3|7471.7|7451.5|7466.2|7446.3|21
1636005300000|2021-11-04 05:55:00|7471.4|7446.4|7468.1|7443.1|7471.4|7449.6|7462.9|7442.9|39
1636005600000|2021-11-04 06:00:00|7468|7443|7465.3|7440.3|7470.2|7450.9|7461|7440.3|69
1636005900000|2021-11-04 06:05:00|7465.1|7440.1|7461.6|7446.6|7466|7446.6|7460.3|7440.1|28
1636006200000|2021-11-04 06:10:00|7461.7|7446.7|7470.1|7445.1|7471.4|7451.2|7461.7|7441.6|80
1636006500000|2021-11-04 06:15:00|7470.2|7445.2|7468.3|7453.3|7472.9|7453.3|7465.6|7445.2|53
1636006800000|2021-11-04 06:20:00|7468.4|7453.4|7475.6|7450.6|7477|7454.3|7468.4|7450.1|44
1636007100000|2021-11-04 06:25:00|7475.7|7450.7|7473.2|7458.2|7478.2|7458.2|7473.1|7450.6|19
1636007400000|2021-11-04 06:30:00|7473.1|7458.1|7480.9|7455.9|7481.1|7458.1|7473.1|7454.4|54
1636007700000|2021-11-04 06:35:00|7480.6|7455.6|7481.8|7456.8|7481.9|7456.9|7479.7|7454.7|27
1636008000000|2021-11-04 06:40:00|7481.6|7456.6|7478.6|7453.6|7484.3|7459.3|7478.6|7453.6|72
1636008300000|2021-11-04 06:45:00|7478.5|7453.5|7476|7451|7481.4|7456.4|7476|7451|55
1636008600000|2021-11-04 06:50:00|7475.6|7450.6|7469.8|7454.8|7475.6|7454.9|7469.3|7449.9|189
1636008900000|2021-11-04 06:55:00|7470|7455|7480.1|7455.1|7480.2|7459.2|7469.8|7454.6|25
1636009200000|2021-11-04 07:00:00|7480.4|7455.4|7480.6|7455.6|7480.9|7455.9|7477.4|7452.4|40
1636009500000|2021-11-04 07:05:00|7480.7|7455.7|7480.6|7455.6|7481|7461.4|7475.6|7455.3|18
1636009800000|2021-11-04 07:10:00|7480.3|7455.3|7478.8|7453.8|7480.8|7455.8|7478.7|7453.7|35
1636010100000|2021-11-04 07:15:00|7478.3|7453.3|7472.1|7457.1|7478.3|7457.3|7470.4|7450|45
1636010400000|2021-11-04 07:20:00|7472.2|7457.2|7476.7|7451.7|7476.7|7457.9|7471.2|7450.9|34
1636010700000|2021-11-04 07:25:00|7476.8|7451.8|7477.4|7452.4|7477.8|7456.5|7471.5|7451|28
1636011000000|2021-11-04 07:30:00|7477.3|7452.3|7474.9|7459.9|7477.4|7460.7|7470|7452.2|76
1636011300000|2021-11-04 07:35:00|7474.8|7459.8|7473.5|7458.5|7479.7|7459.9|7473.2|7452.7|27
1636011600000|2021-11-04 07:40:00|7473.4|7458.4|7473.6|7458.6|7473.7|7458.7|7472.7|7457.7|30
1636011900000|2021-11-04 07:45:00|7473.5|7458.5|7473|7458|7473.5|7458.5|7472.5|7457.5|27
1636012200000|2021-11-04 07:50:00|7472.9|7457.9|7472.7|7457.7|7473.5|7458.5|7472|7457|48
1636012500000|2021-11-04 07:55:00|7472.8|7457.8|7480.5|7455.5|7480.9|7460.6|7471.9|7452.4|61
1636012800000|2021-11-04 08:00:00|7480.2|7455.2|7472.6|7457.6|7480.2|7459.9|7472.2|7453.5|70
1636013100000|2021-11-04 08:05:00|7472.7|7457.7|7482.3|7457.3|7483|7460.2|7472.7|7455.5|59
1636013400000|2021-11-04 08:10:00|7482.2|7457.2|7480.4|7455.4|7485.5|7464.6|7475.9|7455.4|74
1636013700000|2021-11-04 08:15:00|7475.6|7460.6|7476.7|7461.7|7481.3|7464.4|7475.6|7455.9|99
1636014000000|2021-11-04 08:20:00|7476.6|7461.6|7476.7|7461.7|7477.3|7462.3|7476.3|7461.3|155
1636014300000|2021-11-04 08:25:00|7476.8|7461.8|7478.2|7463.2|7478.3|7463.3|7475.7|7460.7|55
1636014600000|2021-11-04 08:30:00|7478.1|7463.1|7477.3|7462.3|7478.6|7463.6|7476.6|7461.6|73
1636014900000|2021-11-04 08:35:00|7477.1|7462.1|7474.3|7459.3|7477.2|7462.2|7474.3|7459.3|101
1636015200000|2021-11-04 08:40:00|7474.2|7459.2|7479.5|7464.5|7479.7|7464.7|7473.5|7458.5|213
1636015500000|2021-11-04 08:45:00|7479.9|7464.9|7479.6|7464.6|7483.2|7465.6|7477.8|7458.2|119
1636015800000|2021-11-04 08:50:00|7479.8|7464.8|7482.2|7467.2|7482.5|7467.5|7478.2|7463.2|174
1636016100000|2021-11-04 08:55:00|7482.3|7467.3|7482.1|7467.1|7482.6|7467.6|7481.9|7466.9|65
1636016400000|2021-11-04 09:00:00|7482.4|7467.4|7479.5|7464.5|7482.6|7467.6|7479.4|7464.4|47
1636016700000|2021-11-04 09:05:00|7479.4|7464.4|7482.7|7457.7|7483.3|7465.2|7478.1|7457.6|79
1636017000000|2021-11-04 09:10:00|7482.6|7457.6|7475.3|7460.3|7482.6|7461.8|7475.3|7456.4|74
1636017300000|2021-11-04 09:15:00|7475.4|7460.4|7476|7461|7476.4|7461.4|7475.4|7460.4|86
1636017600000|2021-11-04 09:20:00|7475.5|7460.5|7475.5|7460.5|7475.5|7460.5|7474.8|7459.8|15
1636017900000|2021-11-04 09:25:00|7475.4|7460.4|7485.8|7460.8|7485.9|7465.3|7475.4|7460.4|48
1636018200000|2021-11-04 09:30:00|7485.9|7460.9|7481.2|7466.2|7485.9|7467.1|7481.1|7460.8|45
1636018500000|2021-11-04 09:35:00|7481.3|7466.3|7483.3|7468.3|7483.7|7468.7|7481.2|7466.2|31
1636018800000|2021-11-04 09:40:00|7483.4|7468.4|7484.1|7469.1|7484.5|7469.5|7483.4|7468.4|14
1636019100000|2021-11-04 09:45:00|7484.2|7469.2|7484.1|7469.1|7484.6|7469.6|7483.9|7468.9|22
1636019400000|2021-11-04 09:50:00|7484.2|7469.2|7484.2|7469.2|7484.5|7469.5|7483.7|7468.7|66
1636019700000|2021-11-04 09:55:00|7484.3|7469.3|7479.9|7464.9|7489.4|7469.4|7479.8|7464.3|81
1636020000000|2021-11-04 10:00:00|7479.8|7464.8|7480.4|7465.4|7480.5|7465.5|7479.8|7464.8|58
1636020300000|2021-11-04 10:05:00|7480.5|7465.5|7480.6|7465.6|7481.2|7466.2|7480.4|7465.4|53
1636020600000|2021-11-04 10:10:00|7480.7|7465.7|7481.4|7466.4|7481.4|7466.4|7479.5|7464.5|76
1636020900000|2021-11-04 10:15:00|7481.3|7466.3|7481.5|7466.5|7482|7467|7481.1|7466.1|81
1636021200000|2021-11-04 10:20:00|7481.6|7466.6|7482.5|7467.5|7482.7|7467.7|7481.5|7466.5|153
1636021500000|2021-11-04 10:25:00|7482.4|7467.4|7484|7469|7484|7469|7482.4|7467.4|53
1636021800000|2021-11-04 10:30:00|7483.9|7468.9|7483.6|7468.6|7483.9|7468.9|7483.1|7468.1|60
1636022100000|2021-11-04 10:35:00|7483.5|7468.5|7483.3|7468.3|7483.6|7468.6|7482.8|7467.8|123
1636022400000|2021-11-04 10:40:00|7483.2|7468.2|7484.8|7469.8|7484.8|7469.8|7482.3|7467.3|112
1636022700000|2021-11-04 10:45:00|7484.7|7469.7|7482.7|7467.7|7484.7|7469.7|7482.7|7467.7|68
1636023000000|2021-11-04 10:50:00|7482.8|7467.8|7482.8|7467.8|7483.2|7468.2|7482.7|7467.7|104
1636023300000|2021-11-04 10:55:00|7482.7|7467.7|7483.4|7468.4|7483.5|7468.5|7482.7|7467.7|39
1636023600000|2021-11-04 11:00:00|7483.3|7468.3|7483.2|7468.2|7483.7|7468.7|7482.9|7467.9|70
1636023900000|2021-11-04 11:05:00|7483.9|7468.9|7482.7|7467.7|7483.9|7468.9|7482.6|7467.6|75
1636024200000|2021-11-04 11:10:00|7482.6|7467.6|7482.5|7467.5|7482.7|7467.7|7482.3|7467.3|6
1636024500000|2021-11-04 11:15:00|7482.6|7467.6|7482.6|7467.6|7482.7|7467.7|7482.3|7467.3|41
1636024800000|2021-11-04 11:20:00|7482.5|7467.5|7482.5|7467.5|7482.6|7467.6|7482.5|7467.5|7
1636025100000|2021-11-04 11:25:00|7482.4|7467.4|7482.4|7467.4|7482.5|7467.5|7482.4|7467.4|3
1636025400000|2021-11-04 11:30:00|7483.5|7468.5|7483.1|7468.1|7483.6|7468.6|7482.6|7467.6|29
1636025700000|2021-11-04 11:35:00|7483.2|7468.2|7483.1|7468.1|7483.2|7468.2|7483.1|7468.1|2
1636026000000|2021-11-04 11:40:00|7483.2|7468.2|7483.1|7468.1|7483.5|7468.5|7483|7468|8
1636026600000|2021-11-04 11:50:00|7483|7468|7482.3|7467.3|7483|7468|7482.3|7467.3|9
1636026900000|2021-11-04 11:55:00|7482.4|7467.4|7485.9|7460.9|7486.6|7467.5|7480.6|7460.4|55
1636027200000|2021-11-04 12:00:00|7486|7461|7484.6|7459.6|7486.2|7461.2|7484.4|7459.4|126
1636027500000|2021-11-04 12:05:00|7484.5|7459.5|7484.6|7459.6|7485.1|7460.1|7484.1|7459.1|103
1636027800000|2021-11-04 12:10:00|7484.5|7459.5|7484.9|7459.9|7485.5|7465.4|7479.9|7459.5|70
1636028100000|2021-11-04 12:15:00|7484.8|7459.8|7480|7465|7485.3|7465.4|7479.4|7459.8|86
1636028400000|2021-11-04 12:20:00|7479.9|7464.9|7479.7|7464.7|7480.1|7465.1|7479.7|7464.7|32
1636028700000|2021-11-04 12:25:00|7479.6|7464.6|7484.2|7459.2|7484.4|7464.8|7479.3|7459.1|70
1636029000000|2021-11-04 12:30:00|7484.1|7459.1|7479.2|7464.2|7484.3|7464.7|7479|7459.1|166
1636029300000|2021-11-04 12:35:00|7479.3|7464.3|7479.4|7464.4|7480.2|7465.2|7479.1|7464.1|74
1636029600000|2021-11-04 12:40:00|7479.5|7464.5|7479.6|7464.6|7480.1|7465.1|7479.4|7464.4|115
1636029900000|2021-11-04 12:45:00|7479.7|7464.7|7478.7|7463.7|7480.8|7465.8|7478.6|7463.6|259
1636030200000|2021-11-04 12:50:00|7478.6|7463.6|7476.9|7461.9|7478.7|7463.7|7476.6|7461.6|178
1636030500000|2021-11-04 12:55:00|7476.8|7461.8|7476.2|7461.2|7477.2|7462.2|7476|7461|448
1636030800000|2021-11-04 13:00:00|7476.1|7461.1|7476.2|7461.2|7476.4|7461.4|7475.9|7460.9|58
1636031100000|2021-11-04 13:05:00|7476.3|7461.3|7475.7|7460.7|7476.8|7461.8|7475.6|7460.6|66
1636031400000|2021-11-04 13:10:00|7475.6|7460.6|7474.8|7459.8|7475.7|7460.7|7474.1|7459.1|251
1636031700000|2021-11-04 13:15:00|7474.9|7459.9|7475.4|7460.4|7475.6|7460.6|7474.7|7459.7|27
1636032000000|2021-11-04 13:20:00|7475.5|7460.5|7475.8|7460.8|7480.9|7461.2|7475.5|7455.5|89
1636032300000|2021-11-04 13:25:00|7475.9|7460.9|7475.4|7460.4|7481.2|7461.2|7475.4|7456|221
1636032600000|2021-11-04 13:30:00|7475.5|7460.5|7477.1|7462.1|7477.1|7462.1|7474.9|7459.9|243
1636032900000|2021-11-04 13:35:00|7477|7462|7476.9|7461.9|7477.1|7462.1|7476.7|7461.7|16
1636033200000|2021-11-04 13:40:00|7476.8|7461.8|7477.2|7462.2|7477.3|7462.3|7476.8|7461.8|27
1636033500000|2021-11-04 13:45:00|7477.3|7462.3|7478.6|7463.6|7479.2|7464.2|7477.2|7462.2|44
1636033800000|2021-11-04 13:50:00|7478.7|7463.7|7479.9|7464.9|7480|7465|7478.5|7463.5|32
1636034100000|2021-11-04 13:55:00|7480|7465|7480.3|7465.3|7480.8|7465.8|7479.7|7464.7|29
1636034400000|2021-11-04 14:00:00|7480.1|7465.1|7485|7470|7485.1|7470.1|7480|7465|37
1636034700000|2021-11-04 14:05:00|7485.1|7470.1|7482.2|7467.2|7486.1|7471.1|7482.2|7467.2|49
1636035000000|2021-11-04 14:10:00|7482.4|7467.4|7481.7|7466.7|7482.6|7467.6|7481.2|7466.2|25
1636035300000|2021-11-04 14:15:00|7481.6|7466.6|7480.4|7465.4|7483|7468|7480|7465|60
1636035600000|2021-11-04 14:20:00|7480.3|7465.3|7479.7|7464.7|7480.4|7465.4|7479.4|7464.4|36
1636035900000|2021-11-04 14:25:00|7479.8|7464.8|7479.6|7464.6|7480.1|7465.1|7479.5|7464.5|44
1636036200000|2021-11-04 14:30:00|7479.5|7464.5|7479.2|7464.2|7479.6|7464.6|7478|7463|39
1636036500000|2021-11-04 14:35:00|7479.1|7464.1|7479|7464|7479.3|7464.3|7476.8|7461.8|64
1636036800000|2021-11-04 14:40:00|7479.3|7464.3|7480.3|7465.3|7484|7465.3|7478.6|7459|63
1636037100000|2021-11-04 14:45:00|7479.9|7464.9|7484.4|7469.4|7489|7469.4|7479.9|7463.5|49
1636037400000|2021-11-04 14:50:00|7484.5|7469.5|7484.9|7469.9|7490.1|7470.5|7484.3|7465|76
1636037700000|2021-11-04 14:55:00|7485|7470|7484.9|7469.9|7490|7470.3|7484.4|7464.5|76
1636038000000|2021-11-04 15:00:00|7485|7470|7485.3|7470.3|7490.5|7470.5|7484.8|7464.9|48
1636038300000|2021-11-04 15:05:00|7485.2|7470.2|7485.3|7470.3|7485.8|7470.8|7485|7470|44
1636038600000|2021-11-04 15:10:00|7485.2|7470.2|7484.8|7469.8|7485.8|7470.8|7484.3|7469.3|45
1636038900000|2021-11-04 15:15:00|7484.9|7469.9|7484.6|7469.6|7485|7470|7484.5|7469.5|19
1636039200000|2021-11-04 15:20:00|7484.7|7469.7|7485.5|7470.5|7485.5|7470.5|7484.7|7469.7|15
1636039500000|2021-11-04 15:25:00|7485.7|7470.7|7492.7|7467.7|7493|7472.8|7485.7|7467.5|69
1636039800000|2021-11-04 15:30:00|7492.6|7467.6|7489|7474|7492.6|7474.5|7486.8|7466.8|49
1636040100000|2021-11-04 15:35:00|7488.9|7473.9|7492.6|7467.6|7493.4|7474|7488.5|7467.4|74
1636040400000|2021-11-04 15:40:00|7492.7|7467.7|7492.6|7467.6|7493.6|7473.2|7487.7|7467.4|82
1636040700000|2021-11-04 15:45:00|7492.8|7467.8|7493.8|7468.8|7493.8|7468.8|7492.5|7467.5|85
1636041000000|2021-11-04 15:50:00|7493.9|7468.9|7492.9|7467.9|7493.9|7468.9|7492.4|7467.4|58
1636041300000|2021-11-04 15:55:00|7492.8|7467.8|7487.3|7472.3|7493.1|7473.5|7487.2|7467.1|96
1636041600000|2021-11-04 16:00:00|7487.1|7472.1|7484.3|7469.3|7487.3|7472.3|7484.3|7469.3|29
1636041900000|2021-11-04 16:05:00|7484.4|7469.4|7481.7|7466.7|7489.3|7469.7|7481.7|7464.3|23
1636042200000|2021-11-04 16:10:00|7481.6|7466.6|7488.5|7463.5|7488.5|7467.6|7481.5|7462.2|48
1636042500000|2021-11-04 16:15:00|7488.7|7463.7|7491.2|7466.2|7491.2|7470.4|7485.4|7463.2|51
1636042800000|2021-11-04 16:20:00|7491.4|7466.4|7494.5|7469.5|7494.5|7469.5|7491.4|7466.4|27
1636043100000|2021-11-04 16:25:00|7494.4|7469.4|7494.3|7469.3|7494.7|7469.7|7494.2|7469.2|10
1636043400000|2021-11-04 16:30:00|7494.4|7469.4|7494.5|7469.5|7494.8|7469.8|7494.3|7469.3|47
1636043700000|2021-11-04 16:35:00|7494.6|7469.6|7493|7468|7494.7|7474.2|7489|7467.9|46
1636044000000|2021-11-04 16:40:00|7492.9|7467.9|7493.7|7468.7|7493.9|7468.9|7492.9|7467.9|32
1636044300000|2021-11-04 16:45:00|7493.8|7468.8|7496|7471|7496|7471|7493.6|7468.6|46
1636044600000|2021-11-04 16:50:00|7496.1|7471.1|7495.4|7470.4|7496.1|7474.8|7489|7469|75
1636044900000|2021-11-04 16:55:00|7495.5|7470.5|7495|7470|7495.8|7470.8|7495|7470|23
1636045200000|2021-11-04 17:00:00|7494.9|7469.9|7495.3|7470.3|7495.6|7470.6|7494.8|7469.8|135
1636045500000|2021-11-04 17:05:00|7495.4|7470.4|7494.7|7469.7|7495.6|7470.6|7494.7|7469.7|59
1636045800000|2021-11-04 17:10:00|7494.8|7469.8|7494.9|7469.9|7495.2|7470.2|7494.7|7469.7|120
1636046100000|2021-11-04 17:15:00|7494.8|7469.8|7493.2|7468.2|7494.9|7469.9|7492.3|7467.3|54
1636046400000|2021-11-04 17:20:00|7492.8|7467.8|7493.1|7468.1|7493.6|7468.6|7492.6|7467.6|42
1636046700000|2021-11-04 17:25:00|7493.2|7468.2|7487.1|7472.1|7493.3|7472.2|7487.1|7467.1|15
1636047000000|2021-11-04 17:30:00|7487|7472|7489.7|7464.7|7490.1|7472|7485|7464.5|34
1636047300000|2021-11-04 17:35:00|7489.8|7464.8|7489.7|7464.7|7490.1|7465.1|7489.5|7464.5|40
1636047600000|2021-11-04 17:40:00|7489.6|7464.6|7491.9|7466.9|7491.9|7471.4|7486.3|7464.6|55
1636047900000|2021-11-04 17:45:00|7491.7|7466.7|7487|7472|7492.2|7472.1|7486.6|7466.7|23
1636048200000|2021-11-04 17:50:00|7487.1|7472.1|7486.7|7471.7|7492|7472.1|7486.7|7466.8|16
1636048500000|2021-11-04 17:55:00|7486.8|7471.8|7486.7|7471.7|7486.9|7471.9|7486.6|7471.6|8
1636048800000|2021-11-04 18:00:00|7486.8|7471.8|7487.1|7472.1|7487.1|7472.1|7486.7|7471.7|8
1636049100000|2021-11-04 18:05:00|7492|7467|7492.1|7467.1|7492.1|7467.1|7492|7467|2
1636049400000|2021-11-04 18:10:00|7492.2|7467.2|7492.2|7467.2|7492.4|7467.4|7492.1|7467.1|6
1636049700000|2021-11-04 18:15:00|7492.3|7467.3|7492.1|7467.1|7492.3|7472.4|7485.9|7465.6|34
1636050000000|2021-11-04 18:20:00|7492|7467|7492|7467|7492.1|7467.1|7491.4|7466.4|11
1636050300000|2021-11-04 18:25:00|7491.9|7466.9|7487.5|7472.5|7492|7472.6|7485.8|7466.4|40
1636050900000|2021-11-04 18:35:00|7488|7473|7488.1|7473.1|7494.8|7474.6|7488|7469.4|19
1636051200000|2021-11-04 18:40:00|7493|7468|7488.4|7473.4|7493.1|7473.4|7488.4|7467.9|14
1636051800000|2021-11-04 18:50:00|7488.3|7473.3|7488.6|7473.6|7488.6|7473.6|7488.3|7473.3|3
1636052100000|2021-11-04 18:55:00|7488.5|7473.5|7488.9|7473.9|7489|7474|7488.5|7473.5|6
1636052400000|2021-11-04 19:00:00|7489.2|7474.2|7488.5|7473.5|7489.2|7474.2|7488.5|7473.5|6
1636052700000|2021-11-04 19:05:00|7488.6|7473.6|7488.7|7473.7|7488.7|7473.7|7488.6|7473.6|2
1636053900000|2021-11-04 19:25:00|7489|7474|7490.5|7475.5|7490.5|7475.5|7489|7474|6
1636054200000|2021-11-04 19:30:00|7490.4|7475.4|7493.8|7468.8|7494.9|7475.5|7489.1|7468.7|35
1636055100000|2021-11-04 19:45:00|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|7489.1|7474.1|1
1636055700000|2021-11-04 19:55:00|7489|7474|7493|7468|7493.2|7474.2|7489|7468|7
1636075800000|2021-11-05 01:30:00|7492|7467|7490.1|7465.1|7492|7467|7490.1|7465.1|2
1636076100000|2021-11-05 01:35:00|7490|7465|7489.7|7464.7|7490|7465|7489.7|7464.7|4
1636076400000|2021-11-05 01:40:00|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|7489.8|7464.8|1
1636077000000|2021-11-05 01:50:00|7491.3|7466.3|7491.6|7466.6|7491.6|7466.6|7491.3|7466.3|4
1636077300000|2021-11-05 01:55:00|7492|7467|7489.8|7464.8|7492|7467|7489.8|7464.8|4
1636078800000|2021-11-05 02:20:00|7490|7465|7491.7|7466.7|7491.7|7466.7|7489.9|7464.9|5
1636079100000|2021-11-05 02:25:00|7491.8|7466.8|7490|7465|7491.8|7466.8|7490|7465|2
1636079400000|2021-11-05 02:30:00|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|7489.9|7464.9|1
1636080600000|2021-11-05 02:50:00|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|7490.1|7465.1|1
1636080900000|2021-11-05 02:55:00|7490.6|7465.6|7490.3|7465.3|7490.6|7465.6|7490.1|7465.1|3
1636081200000|2021-11-05 03:00:00|7489.3|7464.3|7491.2|7466.2|7491.3|7466.3|7489.2|7464.2|52
1636081500000|2021-11-05 03:05:00|7491.1|7466.1|7491.6|7466.6|7491.7|7466.7|7490.9|7465.9|28
1636081800000|2021-11-05 03:10:00|7491.7|7466.7|7491.4|7466.4|7491.8|7466.8|7491.4|7466.4|10
1636082100000|2021-11-05 03:15:00|7490.8|7465.8|7490.8|7465.8|7490.8|7465.8|7490.3|7465.3|22
1636082400000|2021-11-05 03:20:00|7490.9|7465.9|7490.2|7465.2|7490.9|7465.9|7490.1|7465.1|25
1636082700000|2021-11-05 03:25:00|7490.1|7465.1|7490.1|7465.1|7490.2|7465.2|7490.1|7465.1|7
1636083000000|2021-11-05 03:30:00|7490|7465|7487.6|7462.6|7490|7465|7487.5|7462.5|24
1636083300000|2021-11-05 03:35:00|7488.5|7463.5|7486.2|7461.2|7488.5|7463.5|7486.2|7461.2|18
1636083600000|2021-11-05 03:40:00|7486.1|7461.1|7488.9|7463.9|7489|7464|7486.1|7461.1|19
1636083900000|2021-11-05 03:45:00|7488.7|7463.7|7488.5|7463.5|7489.4|7464.4|7488.5|7463.5|19
1636084200000|2021-11-05 03:50:00|7488.6|7463.6|7488|7463|7489.3|7464.3|7487.9|7462.9|24
1636084500000|2021-11-05 03:55:00|7487.9|7462.9|7485.9|7460.9|7487.9|7462.9|7485.8|7460.8|16
1636084800000|2021-11-05 04:00:00|7485.5|7460.5|7483.4|7458.4|7485.5|7460.5|7483.4|7458.4|23
1636085100000|2021-11-05 04:05:00|7483.3|7458.3|7478.8|7453.8|7483.3|7458.3|7478.8|7453.8|31
1636085400000|2021-11-05 04:10:00|7478.5|7453.5|7474.4|7449.4|7478.9|7453.9|7474|7449|50
1636085700000|2021-11-05 04:15:00|7474.5|7449.5|7478.7|7453.7|7478.9|7453.9|7474.1|7449.1|36
1636086000000|2021-11-05 04:20:00|7478.6|7453.6|7479.1|7454.1|7479.4|7454.4|7478.1|7453.1|13
1636086300000|2021-11-05 04:25:00|7479|7454|7470.6|7455.6|7479.2|7455.6|7470.5|7449|59
1636086600000|2021-11-05 04:30:00|7470.5|7455.5|7477.6|7452.6|7477.6|7457.5|7470.5|7452.6|28
1636086900000|2021-11-05 04:35:00|7477.5|7452.5|7477.5|7452.5|7477.8|7452.8|7477.5|7452.5|15
1636087200000|2021-11-05 04:40:00|7477.4|7452.4|7471.6|7456.6|7477.5|7456.6|7471.6|7451.4|23
1636087500000|2021-11-05 04:45:00|7471.7|7456.7|7471.7|7456.7|7471.7|7456.7|7471.3|7456.3|13
1636087800000|2021-11-05 04:50:00|7471.6|7456.6|7472.2|7457.2|7472.2|7457.2|7471.5|7456.5|16
1636088100000|2021-11-05 04:55:00|7472.3|7457.3|7469.5|7454.5|7472.4|7457.4|7468.4|7453.4|38
1636088400000|2021-11-05 05:00:00|7469.6|7454.6|7470|7455|7470.2|7455.2|7469.5|7454.5|22
1636088700000|2021-11-05 05:05:00|7469.9|7454.9|7474|7449|7474.2|7454.9|7469.2|7448.6|31
1636089000000|2021-11-05 05:10:00|7469.1|7454.1|7469|7454|7469.1|7454.1|7469|7454|4
1636089300000|2021-11-05 05:15:00|7469.1|7454.1|7469.7|7454.7|7470.1|7455.1|7469.1|7454.1|16
1636089600000|2021-11-05 05:20:00|7469.6|7454.6|7464.8|7449.8|7469.6|7454.6|7464.8|7449.8|32
1636089900000|2021-11-05 05:25:00|7464.9|7449.9|7464.7|7449.7|7464.9|7449.9|7464.7|7449.7|7
1636090200000|2021-11-05 05:30:00|7464.8|7449.8|7465.8|7450.8|7465.9|7450.9|7464.7|7449.7|11
1636090500000|2021-11-05 05:35:00|7465.7|7450.7|7466.6|7451.6|7468.9|7453.9|7465.5|7450.5|36
1636090800000|2021-11-05 05:40:00|7466.5|7451.5|7471.7|7446.7|7471.7|7451.7|7466.5|7446.4|17
1636091100000|2021-11-05 05:45:00|7471.6|7446.6|7468.8|7453.8|7472.7|7453.8|7467.9|7446.6|23
1636091400000|2021-11-05 05:50:00|7469|7454|7474.3|7449.3|7474.3|7455.2|7468.7|7449.2|30
1636091700000|2021-11-05 05:55:00|7474.4|7449.4|7473.7|7448.7|7474.9|7449.9|7473.3|7448.3|19
1636092000000|2021-11-05 06:00:00|7473.8|7448.8|7474.5|7449.5|7474.6|7449.6|7473.2|7448.2|29
1636092300000|2021-11-05 06:05:00|7474.6|7449.6|7469.1|7454.1|7474.6|7455.9|7468.9|7449.6|39
1636092600000|2021-11-05 06:10:00|7469|7454|7466.6|7451.6|7469|7454|7466.6|7451.6|19
1636092900000|2021-11-05 06:15:00|7466.5|7451.5|7465.5|7450.5|7466.6|7451.6|7464.9|7449.9|37
1636093200000|2021-11-05 06:20:00|7465.6|7450.6|7467.3|7452.3|7467.7|7452.7|7465.5|7450.5|26
1636093500000|2021-11-05 06:25:00|7467.2|7452.2|7471.6|7446.6|7472.6|7452.3|7467.2|7446.5|13
1636093800000|2021-11-05 06:30:00|7471.4|7446.4|7470.7|7445.7|7471.5|7446.5|7470.6|7445.6|18
1636094100000|2021-11-05 06:35:00|7470.6|7445.6|7471.4|7446.4|7471.6|7446.6|7470|7445|38
1636094400000|2021-11-05 06:40:00|7471.3|7446.3|7465.2|7450.2|7471.3|7450.6|7465|7446.2|23
1636094700000|2021-11-05 06:45:00|7465.1|7450.1|7465.3|7450.3|7465.4|7450.4|7465|7450|13
1636095000000|2021-11-05 06:50:00|7465.2|7450.2|7472|7447|7472|7451.9|7465.1|7446.8|18
1636095300000|2021-11-05 06:55:00|7472.4|7447.4|7474.2|7449.2|7474.4|7449.4|7472.4|7447.4|30
1636095600000|2021-11-05 07:00:00|7474.1|7449.1|7470.4|7455.4|7475.8|7455.4|7469.9|7449.1|29
1636095900000|2021-11-05 07:05:00|7470.3|7455.3|7468.6|7453.6|7470.5|7455.5|7468.5|7453.5|18
1636096200000|2021-11-05 07:10:00|7468|7453|7465.9|7450.9|7468|7453|7465.4|7450.4|29
1636096500000|2021-11-05 07:15:00|7466.2|7451.2|7471.1|7446.1|7471.8|7452|7466.2|7445.9|36
1636096800000|2021-11-05 07:20:00|7471|7446|7472.2|7447.2|7472.2|7452.3|7466.5|7445.8|43
1636097100000|2021-11-05 07:25:00|7472.1|7447.1|7475.7|7450.7|7476|7455.4|7467|7447|38
1636097400000|2021-11-05 07:30:00|7475.6|7450.6|7470.6|7455.6|7475.9|7456.9|7470.5|7450.6|34
1636097700000|2021-11-05 07:35:00|7471|7456|7468.6|7453.6|7471.4|7456.4|7468.6|7453.6|63
1636098000000|2021-11-05 07:40:00|7468.7|7453.7|7467.7|7452.7|7468.7|7453.7|7467.7|7452.7|12
1636098300000|2021-11-05 07:45:00|7467.8|7452.8|7466.2|7451.2|7468.5|7453.5|7466.2|7451.2|33
1636098600000|2021-11-05 07:50:00|7466.1|7451.1|7471|7456|7472.7|7456|7466.1|7447.4|31
1636098900000|2021-11-05 07:55:00|7471.1|7456.1|7473.3|7448.3|7475.9|7456.1|7470.4|7448.3|33
1636099200000|2021-11-05 08:00:00|7473.2|7448.2|7475.7|7450.7|7475.8|7453|7468|7447.2|51
1636099500000|2021-11-05 08:05:00|7475.6|7450.6|7474.4|7449.4|7476.3|7456.1|7471|7449.4|34
1636099800000|2021-11-05 08:10:00|7474.5|7449.5|7462.1|7447.1|7474.6|7453.2|7461.8|7442.1|67
1636100100000|2021-11-05 08:15:00|7461.9|7446.9|7464|7449|7464.6|7449|7459.1|7439.5|122
1636100400000|2021-11-05 08:20:00|7464.2|7449.2|7466|7451|7467.7|7452.7|7464.1|7449.1|58
1636100700000|2021-11-05 08:25:00|7466.2|7451.2|7463.7|7448.7|7466.3|7451.3|7463.4|7448.4|68
1636101000000|2021-11-05 08:30:00|7463.5|7448.5|7465.3|7450.3|7465.3|7450.3|7461.6|7446.6|53
1636101300000|2021-11-05 08:35:00|7465.1|7450.1|7464.1|7449.1|7465.5|7450.5|7463.8|7448.8|25
1636101600000|2021-11-05 08:40:00|7464.2|7449.2|7463.9|7448.9|7464.2|7449.2|7461.6|7446.6|33
1636101900000|2021-11-05 08:45:00|7464|7449|7467|7452|7467|7452|7464|7449|40
1636102200000|2021-11-05 08:50:00|7467.2|7452.2|7468.3|7453.3|7468.6|7453.6|7466.6|7451.6|52
1636102500000|2021-11-05 08:55:00|7468.2|7453.2|7467.9|7452.9|7468.2|7453.2|7467.1|7452.1|16
1636102800000|2021-11-05 09:00:00|7468|7453|7466.9|7451.9|7468.1|7453.1|7466.8|7451.8|19
1636103100000|2021-11-05 09:05:00|7466.7|7451.7|7465.5|7450.5|7466.7|7451.7|7465.4|7450.4|7
1636103400000|2021-11-05 09:10:00|7465.4|7450.4|7468.3|7453.3|7468.3|7453.3|7465.3|7450.3|21
1636103700000|2021-11-05 09:15:00|7468.5|7453.5|7471.6|7456.6|7473.1|7458.1|7468.3|7453.3|58
1636104000000|2021-11-05 09:20:00|7471.4|7456.4|7468.6|7453.6|7476.2|7456.4|7468.6|7451|34
1636104300000|2021-11-05 09:25:00|7468.4|7453.4|7473.3|7448.3|7473.6|7453.4|7468.2|7448.1|25
1636104600000|2021-11-05 09:30:00|7473.2|7448.2|7471.9|7446.9|7473.3|7448.3|7471.9|7446.9|25
1636104900000|2021-11-05 09:35:00|7472|7447|7475.6|7450.6|7476|7454.5|7467.3|7447|49
1636105200000|2021-11-05 09:40:00|7475.7|7450.7|7469.1|7454.1|7475.8|7455.3|7469.1|7450.6|18
1636105500000|2021-11-05 09:45:00|7469.2|7454.2|7468.5|7453.5|7469.2|7454.2|7468.5|7453.5|16
1636105800000|2021-11-05 09:50:00|7468.4|7453.4|7469.9|7454.9|7469.9|7454.9|7467.6|7452.6|35
1636106100000|2021-11-05 09:55:00|7469.8|7454.8|7476.9|7451.9|7476.9|7456.5|7469.8|7450.1|58
1636106400000|2021-11-05 10:00:00|7476.8|7451.8|7470.1|7455.1|7476.8|7455.6|7469.9|7450.4|46
1636106700000|2021-11-05 10:05:00|7469.9|7454.9|7470|7455|7470.3|7455.3|7469.8|7454.8|43
1636107000000|2021-11-05 10:10:00|7469.9|7454.9|7473.3|7448.3|7473.3|7455.2|7468.3|7448.3|33
1636107300000|2021-11-05 10:15:00|7473.4|7448.4|7468.8|7453.8|7473.9|7454.2|7468.6|7448.3|18
1636107600000|2021-11-05 10:20:00|7468.9|7453.9|7469.1|7454.1|7469.2|7454.2|7468.7|7453.7|66
1636107900000|2021-11-05 10:25:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.8|7453.8|20
1636108200000|2021-11-05 10:30:00|7469.1|7454.1|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|4
1636108500000|2021-11-05 10:35:00|7469.2|7454.2|7469.4|7454.4|7469.4|7454.4|7469.2|7454.2|57
1636108800000|2021-11-05 10:40:00|7469.1|7454.1|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|3
1636109100000|2021-11-05 10:45:00|7469.3|7454.3|7468.3|7453.3|7470.8|7455.8|7468.1|7453.1|56
1636109400000|2021-11-05 10:50:00|7468.4|7453.4|7463|7448|7468.4|7453.4|7462.9|7447.9|82
1636109700000|2021-11-05 10:55:00|7463.2|7448.2|7464.5|7449.5|7465.5|7450.5|7463.2|7448.2|30
1636110000000|2021-11-05 11:00:00|7464.7|7449.7|7465.5|7450.5|7465.5|7450.5|7464.7|7449.7|14
1636110300000|2021-11-05 11:05:00|7465.4|7450.4|7466.2|7451.2|7466.3|7451.3|7465.2|7450.2|18
1636110600000|2021-11-05 11:10:00|7466.1|7451.1|7465.9|7450.9|7466.1|7451.1|7465.7|7450.7|16
1636110900000|2021-11-05 11:15:00|7466|7451|7466|7451|7466.1|7451.1|7465.9|7450.9|19
1636111200000|2021-11-05 11:20:00|7465.9|7450.9|7465.3|7450.3|7465.9|7450.9|7465|7450|20
1636111500000|2021-11-05 11:25:00|7465.2|7450.2|7465.2|7450.2|7465.3|7450.3|7465.2|7450.2|5
1636111800000|2021-11-05 11:30:00|7465.1|7450.1|7465.9|7450.9|7465.9|7450.9|7465|7450|8
1636112100000|2021-11-05 11:35:00|7466.3|7451.3|7465.9|7450.9|7471.6|7452.2|7465.9|7446.1|18
1636112400000|2021-11-05 11:40:00|7466.3|7451.3|7465.8|7450.8|7466.6|7451.6|7465.7|7450.7|15
1636112700000|2021-11-05 11:45:00|7465.7|7450.7|7469.8|7444.8|7470.2|7450.8|7465.5|7444.8|14
1636113000000|2021-11-05 11:50:00|7469.7|7444.7|7464|7449|7469.9|7449.7|7462.8|7444.1|72
1636113300000|2021-11-05 11:55:00|7463.8|7448.8|7468.5|7443.5|7468.9|7449.1|7463.8|7443.5|36
1636113600000|2021-11-05 12:00:00|7463.3|7448.3|7461.5|7446.5|7463.5|7448.5|7461.1|7446.1|60
1636113900000|2021-11-05 12:05:00|7461.4|7446.4|7460.3|7445.3|7461.5|7446.5|7459.3|7444.3|44
1636114200000|2021-11-05 12:10:00|7460.2|7445.2|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|40
1636114500000|2021-11-05 12:15:00|7459.4|7444.4|7459.5|7444.5|7459.6|7444.6|7459.1|7444.1|30
1636114800000|2021-11-05 12:20:00|7459.6|7444.6|7464.3|7439.3|7464.7|7444.6|7459.1|7439.1|39
1636115100000|2021-11-05 12:25:00|7461|7446|7463.5|7438.5|7465.7|7446|7460.7|7438.5|40
1636115400000|2021-11-05 12:30:00|7464.2|7439.2|7465.3|7440.3|7467.7|7442.7|7464.2|7439.2|109
1636115700000|2021-11-05 12:35:00|7465.4|7440.4|7458.2|7433.2|7465.4|7440.4|7455.3|7430.3|229
1636116000000|2021-11-05 12:40:00|7457.7|7432.7|7464.5|7439.5|7465.7|7443.5|7457.7|7432.7|102
1636116300000|2021-11-05 12:45:00|7464.7|7439.7|7458.7|7443.7|7465.3|7444.2|7458.1|7439.1|76
1636116600000|2021-11-05 12:50:00|7459.2|7444.2|7462|7437|7464.2|7444.6|7456.7|7436.4|114
1636116900000|2021-11-05 12:55:00|7462.2|7437.2|7458.4|7443.4|7462.2|7444.1|7455.2|7436.3|49
1636117200000|2021-11-05 13:00:00|7458.3|7443.3|7459.1|7444.1|7464.7|7444.8|7457.7|7438.1|98
1636117500000|2021-11-05 13:05:00|7458.9|7443.9|7459|7444|7459.3|7444.3|7458.7|7443.7|16
1636117800000|2021-11-05 13:10:00|7458.9|7443.9|7459.1|7444.1|7460|7445|7458.7|7443.7|50
1636118100000|2021-11-05 13:15:00|7459|7444|7456.7|7441.7|7461.1|7444.1|7455.8|7436.1|47
1636118400000|2021-11-05 13:20:00|7456.8|7441.8|7454.1|7439.1|7456.9|7441.9|7454|7439|62
1636118700000|2021-11-05 13:25:00|7454.2|7439.2|7451.8|7436.8|7456.1|7441.1|7451.1|7436.1|58
1636119000000|2021-11-05 13:30:00|7451.7|7436.7|7452.4|7437.4|7454.3|7439.3|7451.7|7436.7|86
1636119300000|2021-11-05 13:35:00|7452.6|7437.6|7452.9|7437.9|7457.7|7438.1|7452.4|7432.5|69
1636119600000|2021-11-05 13:40:00|7453|7438|7452.5|7437.5|7453.3|7438.3|7452.5|7437.5|47
1636119900000|2021-11-05 13:45:00|7452.4|7437.4|7453.3|7438.3|7453.3|7438.3|7452.1|7437.1|27
1636120200000|2021-11-05 13:50:00|7453.6|7438.6|7457.4|7442.4|7458.2|7443.2|7453.3|7438.3|62
1636120500000|2021-11-05 13:55:00|7457.3|7442.3|7460.9|7435.9|7461.2|7443.1|7455.9|7435.9|55
1636120800000|2021-11-05 14:00:00|7460.8|7435.8|7456.3|7441.3|7460.9|7441.7|7455.9|7435.6|31
1636121100000|2021-11-05 14:05:00|7456.4|7441.4|7456.8|7441.8|7456.8|7441.8|7456.4|7441.4|7
1636121400000|2021-11-05 14:10:00|7456.9|7441.9|7456.9|7441.9|7462.8|7442.8|7456.8|7437|587
1636121700000|2021-11-05 14:15:00|7456.8|7441.8|7459|7444|7459|7444|7456.7|7441.7|22
1636122000000|2021-11-05 14:20:00|7458.9|7443.9|7456.4|7441.4|7462.8|7443.9|7456.3|7437.5|111
1636122300000|2021-11-05 14:25:00|7456.1|7441.1|7460|7435|7460.9|7441.1|7455|7434.5|49
1636122600000|2021-11-05 14:30:00|7459.9|7434.9|7456.2|7441.2|7460.7|7441.3|7454.5|7434.4|46
1636122900000|2021-11-05 14:35:00|7456.1|7441.1|7460.9|7435.9|7460.9|7441.1|7455.3|7435.5|24
1636123200000|2021-11-05 14:40:00|7461|7436|7456.9|7441.9|7461.5|7441.9|7456.3|7435.6|29
1636123500000|2021-11-05 14:45:00|7456.7|7441.7|7456.5|7441.5|7461.2|7441.7|7456.2|7436.2|71
1636123800000|2021-11-05 14:50:00|7456.4|7441.4|7458|7443|7458.1|7443.1|7456|7441|49
1636124100000|2021-11-05 14:55:00|7457.9|7442.9|7457.8|7442.8|7458|7443|7457.6|7442.6|11
1636124400000|2021-11-05 15:00:00|7457.6|7442.6|7457.4|7442.4|7457.7|7442.7|7457.1|7442.1|14
1636124700000|2021-11-05 15:05:00|7457.3|7442.3|7457.4|7442.4|7457.6|7442.6|7457.1|7442.1|10
1636125000000|2021-11-05 15:10:00|7457.5|7442.5|7458.2|7443.2|7458.3|7443.3|7457.5|7442.5|162
1636125300000|2021-11-05 15:15:00|7458.1|7443.1|7458.2|7443.2|7458.3|7443.3|7458|7443|44
1636125600000|2021-11-05 15:20:00|7458.4|7443.4|7459.3|7444.3|7459.4|7444.4|7458.4|7443.4|18
1636125900000|2021-11-05 15:25:00|7459.2|7444.2|7458.5|7443.5|7459.2|7444.2|7458.3|7443.3|27
1636126200000|2021-11-05 15:30:00|7458.7|7443.7|7460.9|7435.9|7463.9|7443.8|7455|7435.3|94
1636126500000|2021-11-05 15:35:00|7460.8|7435.8|7460.6|7435.6|7461.5|7436.5|7460.4|7435.4|23
1636126800000|2021-11-05 15:40:00|7460.7|7435.7|7461.5|7436.5|7461.7|7441.1|7455.6|7435.4|41
1636127100000|2021-11-05 15:45:00|7461.6|7436.6|7460.8|7435.8|7461.6|7441.2|7454.8|7434.9|48
1636127400000|2021-11-05 15:50:00|7460.9|7435.9|7456.1|7441.1|7461.1|7441.1|7455.3|7435.8|48
1636127700000|2021-11-05 15:55:00|7456.2|7441.2|7456.5|7441.5|7456.5|7441.5|7455.8|7440.8|40
1636128000000|2021-11-05 16:00:00|7456.6|7441.6|7456.6|7441.6|7456.6|7441.6|7456.5|7441.5|3
1636128300000|2021-11-05 16:05:00|7456.7|7441.7|7454.6|7439.6|7457.1|7442.1|7454.6|7439.6|53
1636128600000|2021-11-05 16:10:00|7454.5|7439.5|7452.7|7437.7|7454.5|7439.5|7452.3|7437.3|37
1636128900000|2021-11-05 16:15:00|7452.8|7437.8|7453.3|7438.3|7454|7439|7452.7|7437.7|23
1636129200000|2021-11-05 16:20:00|7453.4|7438.4|7453.8|7438.8|7453.8|7438.8|7453.2|7438.2|26
1636129500000|2021-11-05 16:25:00|7453.6|7438.6|7454|7439|7454.1|7439.1|7453.4|7438.4|50
1636129800000|2021-11-05 16:30:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.8|7438.8|6
1636130100000|2021-11-05 16:35:00|7454|7439|7453.9|7438.9|7454|7439|7453.7|7438.7|16
1636130400000|2021-11-05 16:40:00|7454|7439|7454|7439|7454|7439|7453.8|7438.8|11
1636130700000|2021-11-05 16:45:00|7453.9|7438.9|7454|7439|7454|7439|7453.9|7438.9|14
1636131000000|2021-11-05 16:50:00|7453.9|7438.9|7454.2|7439.2|7454.3|7439.3|7453|7438|37
1636131300000|2021-11-05 16:55:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.7|7438.7|10
1636131600000|2021-11-05 17:00:00|7453.8|7438.8|7452.8|7437.8|7454|7439|7452.5|7437.5|35
1636131900000|2021-11-05 17:05:00|7452.7|7437.7|7451.9|7436.9|7457.9|7437.8|7451.1|7431.6|32
1636132200000|2021-11-05 17:10:00|7452|7437|7453.6|7438.6|7453.6|7438.6|7451.8|7436.8|32
1636132500000|2021-11-05 17:15:00|7453.5|7438.5|7453.7|7438.7|7454.5|7439.5|7453.5|7438.5|21
1636132800000|2021-11-05 17:20:00|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|7453.8|7438.8|1
1636133100000|2021-11-05 17:25:00|7453.9|7438.9|7454|7439|7454|7439|7453.8|7438.8|16
1636133400000|2021-11-05 17:30:00|7454.2|7439.2|7456.5|7441.5|7457|7442|7454.2|7439.2|22
1636133700000|2021-11-05 17:35:00|7456.4|7441.4|7456.5|7441.5|7457.3|7442.3|7456.3|7441.3|26
1636134000000|2021-11-05 17:40:00|7456.4|7441.4|7456.5|7441.5|7456.6|7441.6|7456.2|7441.2|12
1636134300000|2021-11-05 17:45:00|7456.6|7441.6|7456.3|7441.3|7461.6|7441.7|7456.2|7436.3|33
1636134600000|2021-11-05 17:50:00|7456.4|7441.4|7456.1|7441.1|7461.7|7441.6|7455.9|7436.3|45
1636134900000|2021-11-05 17:55:00|7456|7441|7456.1|7441.1|7456.2|7441.2|7455.8|7440.8|25
1636135200000|2021-11-05 18:00:00|7456|7441|7456.1|7441.1|7456.1|7441.1|7455.6|7440.6|12
1636135500000|2021-11-05 18:05:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|6
1636135800000|2021-11-05 18:10:00|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|7456.2|7441.2|1
1636136100000|2021-11-05 18:15:00|7456.1|7441.1|7459.6|7434.6|7460.2|7441.2|7455.5|7434.2|139
1636136400000|2021-11-05 18:20:00|7459.5|7434.5|7459.5|7434.5|7459.8|7434.8|7457.7|7432.7|104
1636136700000|2021-11-05 18:25:00|7459.7|7434.7|7460.5|7435.5|7460.5|7435.5|7459.4|7434.4|17
1636137000000|2021-11-05 18:30:00|7460.6|7435.6|7460.7|7435.7|7460.7|7435.7|7460.6|7435.6|2
1636137300000|2021-11-05 18:35:00|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|7460.6|7435.6|1
1636137600000|2021-11-05 18:40:00|7460.5|7435.5|7460.6|7435.6|7460.6|7435.6|7460.5|7435.5|4
1636137900000|2021-11-05 18:45:00|7460.7|7435.7|7460.6|7435.6|7460.7|7435.7|7460.6|7435.6|2
1636138200000|2021-11-05 18:50:00|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1636138500000|2021-11-05 18:55:00|7460.6|7435.6|7460.5|7435.5|7460.6|7435.6|7460.4|7435.4|4
1636138800000|2021-11-05 19:00:00|7460.3|7435.3|7460|7435|7460.3|7435.3|7459.2|7434.2|9
1636139100000|2021-11-05 19:05:00|7459.9|7434.9|7459.6|7434.6|7459.9|7434.9|7459.5|7434.5|5
1636139400000|2021-11-05 19:10:00|7459.7|7434.7|7459.7|7434.7|7459.8|7434.8|7459.7|7434.7|3
1636139700000|2021-11-05 19:15:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1636140300000|2021-11-05 19:25:00|7459.3|7434.3|7457.6|7432.6|7459.3|7437.8|7452.5|7432.4|17
1636140600000|2021-11-05 19:30:00|7457.5|7432.5|7457.6|7432.6|7457.7|7432.7|7457.2|7432.2|15
1636140900000|2021-11-05 19:35:00|7457.5|7432.5|7456|7431|7457.9|7435.8|7450.6|7430.5|12
1636141200000|2021-11-05 19:40:00|7455.9|7430.9|7456.2|7431.2|7456.2|7431.2|7455|7430|7
1636141500000|2021-11-05 19:45:00|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|7456.9|7431.9|1
1636141800000|2021-11-05 19:50:00|7456.8|7431.8|7458.4|7433.4|7459|7434|7456.7|7431.7|12
1636142100000|2021-11-05 19:55:00|7458.8|7433.8|7458.2|7433.2|7458.9|7433.9|7457.8|7432.8|12
1636335000000|2021-11-08 01:30:00|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1636335300000|2021-11-08 01:35:00|7454.9|7429.9|7454.7|7429.7|7454.9|7429.9|7454.7|7429.7|2
1636335900000|2021-11-08 01:45:00|7455.5|7430.5|7461.2|7436.2|7463.1|7438.1|7455.5|7430.5|23
1636336800000|2021-11-08 02:00:00|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|7460.7|7435.7|1
1636337100000|2021-11-08 02:05:00|7461.2|7436.2|7460.7|7435.7|7461.2|7436.2|7460.6|7435.6|44
1636337400000|2021-11-08 02:10:00|7460.8|7435.8|7460.7|7435.7|7460.8|7435.8|7460.7|7435.7|2
1636337700000|2021-11-08 02:15:00|7461.6|7436.6|7464|7439|7464|7439|7461.6|7436.6|4
1636338600000|2021-11-08 02:30:00|7464.6|7439.6|7464.5|7439.5|7464.7|7439.7|7464.5|7439.5|4
1636338900000|2021-11-08 02:35:00|7464.8|7439.8|7460.5|7435.5|7464.8|7439.8|7459.7|7434.7|14
1636339200000|2021-11-08 02:40:00|7460.8|7435.8|7460.7|7435.7|7460.8|7435.8|7460.7|7435.7|2
1636339500000|2021-11-08 02:45:00|7460.8|7435.8|7460.6|7435.6|7460.8|7435.8|7460.6|7435.6|3
1636339800000|2021-11-08 02:50:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1636340400000|2021-11-08 03:00:00|7460.9|7435.9|7460.7|7435.7|7460.9|7435.9|7460.5|7435.5|6
1636340700000|2021-11-08 03:05:00|7460.8|7435.8|7459.9|7434.9|7460.9|7435.9|7459.9|7434.9|5
1636341000000|2021-11-08 03:10:00|7459.8|7434.8|7459.9|7434.9|7459.9|7434.9|7459.8|7434.8|2
1636341300000|2021-11-08 03:15:00|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|7459.8|7434.8|1
1636341600000|2021-11-08 03:20:00|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|7459.7|7434.7|1
1636341900000|2021-11-08 03:25:00|7459.6|7434.6|7456.7|7431.7|7459.6|7434.6|7456.6|7431.6|6
1636342200000|2021-11-08 03:30:00|7457|7432|7463.9|7438.9|7464.9|7445.3|7455|7430|257
1636342500000|2021-11-08 03:35:00|7463.7|7438.7|7457.1|7442.1|7464.5|7444.4|7457|7437.7|52
1636342800000|2021-11-08 03:40:00|7457.2|7442.2|7459.3|7444.3|7459.3|7444.3|7456.8|7441.8|47
1636343100000|2021-11-08 03:45:00|7459.4|7444.4|7459.6|7444.6|7459.9|7444.9|7459.2|7444.2|31
1636343400000|2021-11-08 03:50:00|7459.7|7444.7|7459|7444|7461.1|7446.1|7458.7|7443.7|58
1636343700000|2021-11-08 03:55:00|7459.3|7444.3|7458.6|7443.6|7460|7445|7458.5|7443.5|96
1636344000000|2021-11-08 04:00:00|7458.5|7443.5|7458.7|7443.7|7459.5|7444.5|7458.1|7443.1|261
1636344300000|2021-11-08 04:05:00|7458.9|7443.9|7458.6|7443.6|7459.8|7444.8|7458.4|7443.4|295
1636344600000|2021-11-08 04:10:00|7458.8|7443.8|7459.5|7444.5|7464.1|7445|7458.6|7438.5|273
1636344900000|2021-11-08 04:15:00|7459.7|7444.7|7462|7447|7462.4|7447.4|7459.4|7444.4|193
1636345200000|2021-11-08 04:20:00|7462.1|7447.1|7461.5|7446.5|7462.7|7447.7|7461.4|7446.4|249
1636345500000|2021-11-08 04:25:00|7461.4|7446.4|7459.9|7444.9|7461.5|7446.5|7459.4|7444.4|87
1636345800000|2021-11-08 04:30:00|7460|7445|7456.5|7441.5|7460.1|7445.1|7456.5|7441.5|74
1636346100000|2021-11-08 04:35:00|7456.6|7441.6|7454.9|7439.9|7457.2|7442.2|7454.8|7439.8|71
1636346400000|2021-11-08 04:40:00|7454.8|7439.8|7456.3|7441.3|7457.3|7442.3|7453.6|7438.6|83
1636346700000|2021-11-08 04:45:00|7456.4|7441.4|7453.2|7438.2|7456.4|7441.4|7451.7|7436.7|198
1636347000000|2021-11-08 04:50:00|7453.4|7438.4|7452.9|7437.9|7454|7439|7452.5|7437.5|108
1636347300000|2021-11-08 04:55:00|7452.8|7437.8|7449|7434|7452.9|7437.9|7448.3|7433.3|130
1636347600000|2021-11-08 05:00:00|7448.9|7433.9|7449.6|7434.6|7449.8|7434.8|7448.6|7433.6|68
1636347900000|2021-11-08 05:05:00|7449.5|7434.5|7449.2|7434.2|7452.3|7437.3|7449|7434|140
1636348200000|2021-11-08 05:10:00|7449.1|7434.1|7449.8|7434.8|7450.3|7435.3|7448.3|7433.3|75
1636348500000|2021-11-08 05:15:00|7449.7|7434.7|7447.3|7432.3|7449.7|7434.7|7447.3|7432.3|109
1636348800000|2021-11-08 05:20:00|7447.2|7432.2|7448.9|7433.9|7449.5|7434.5|7446.1|7431.1|111
1636349100000|2021-11-08 05:25:00|7448.8|7433.8|7447.8|7432.8|7448.8|7433.8|7447.6|7432.6|48
1636349400000|2021-11-08 05:30:00|7447.7|7432.7|7449|7434|7449.3|7434.3|7447.7|7432.7|75
1636349700000|2021-11-08 05:35:00|7448.9|7433.9|7447.6|7432.6|7449|7434|7447.3|7432.3|39
1636350000000|2021-11-08 05:40:00|7447.5|7432.5|7444.9|7429.9|7447.6|7432.6|7444.8|7429.8|93
1636350300000|2021-11-08 05:45:00|7445|7430|7446|7431|7447.2|7432.2|7444.6|7429.6|80
1636350600000|2021-11-08 05:50:00|7445.9|7430.9|7444.7|7429.7|7446|7431|7443.6|7428.6|105
1636350900000|2021-11-08 05:55:00|7444.5|7429.5|7442.4|7427.4|7444.7|7429.7|7441.6|7426.6|97
1636351200000|2021-11-08 06:00:00|7442.3|7427.3|7442.2|7427.2|7443.1|7428.1|7441.5|7426.5|85
1636351500000|2021-11-08 06:05:00|7442.3|7427.3|7442.3|7427.3|7443.1|7428.1|7441.7|7426.7|91
1636351800000|2021-11-08 06:10:00|7442.1|7427.1|7439.9|7424.9|7443.2|7428.2|7439|7424|55
1636352100000|2021-11-08 06:15:00|7439.7|7424.7|7440.9|7425.9|7441.9|7426.9|7439.7|7424.7|52
1636352400000|2021-11-08 06:20:00|7441|7426|7441.6|7426.6|7442.4|7427.4|7440.8|7425.8|70
1636352700000|2021-11-08 06:25:00|7441.7|7426.7|7443.4|7428.4|7443.4|7428.4|7440.3|7425.3|81
1636353000000|2021-11-08 06:30:00|7443.3|7428.3|7443.2|7428.2|7444.7|7429.7|7442.6|7427.6|99
1636353300000|2021-11-08 06:35:00|7443.3|7428.3|7442.5|7427.5|7443.8|7428.8|7442.3|7427.3|110
1636353600000|2021-11-08 06:40:00|7442.3|7427.3|7444.1|7429.1|7444.4|7429.4|7442.3|7427.3|75
1636353900000|2021-11-08 06:45:00|7444.3|7429.3|7444.1|7429.1|7444.4|7429.4|7443.5|7428.5|58
1636354200000|2021-11-08 06:50:00|7444|7429|7444|7429|7444.4|7429.4|7443.5|7428.5|48
1636354500000|2021-11-08 06:55:00|7443.9|7428.9|7443.4|7428.4|7443.9|7428.9|7442.9|7427.9|30
1636354800000|2021-11-08 07:00:00|7443.3|7428.3|7437.6|7422.6|7444.4|7429.4|7437.6|7422.6|101
1636355100000|2021-11-08 07:05:00|7437.7|7422.7|7436.4|7421.4|7439.1|7424.1|7436.1|7421.1|123
1636355400000|2021-11-08 07:10:00|7436.5|7421.5|7438.4|7423.4|7439.8|7424.8|7436.3|7421.3|107
1636355700000|2021-11-08 07:15:00|7438.3|7423.3|7439.1|7424.1|7440|7425|7437.7|7422.7|61
1636356000000|2021-11-08 07:20:00|7439.2|7424.2|7437.6|7422.6|7439.2|7424.2|7436.5|7421.5|91
1636356300000|2021-11-08 07:25:00|7437.5|7422.5|7436.4|7421.4|7437.6|7422.6|7434.3|7419.3|98
1636356600000|2021-11-08 07:30:00|7436.5|7421.5|7437.4|7422.4|7438|7423|7436.3|7421.3|76
1636356900000|2021-11-08 07:35:00|7437.3|7422.3|7438.6|7423.6|7439.4|7424.4|7437.2|7422.2|53
1636357200000|2021-11-08 07:40:00|7438.7|7423.7|7438.5|7423.5|7439|7424|7437.6|7422.6|84
1636357500000|2021-11-08 07:45:00|7438.6|7423.6|7440.9|7425.9|7442.6|7427.6|7438.1|7423.1|145
1636357800000|2021-11-08 07:50:00|7441|7426|7445.1|7430.1|7445.1|7430.1|7440.7|7425.7|91
1636358100000|2021-11-08 07:55:00|7444.9|7429.9|7442.6|7427.6|7446.9|7431.9|7441.8|7426.8|156
1636358400000|2021-11-08 08:00:00|7442.5|7427.5|7441|7426|7443.9|7428.9|7440.8|7425.8|125
1636358700000|2021-11-08 08:05:00|7441.1|7426.1|7439.1|7424.1|7441.3|7426.3|7438.3|7423.3|172
1636359000000|2021-11-08 08:10:00|7439.2|7424.2|7439.9|7424.9|7440.3|7425.3|7438.7|7423.7|72
1636359300000|2021-11-08 08:15:00|7440|7425|7441|7426|7441|7426|7440|7425|48
1636359600000|2021-11-08 08:20:00|7440.9|7425.9|7442.9|7427.9|7443.4|7428.4|7440.3|7425.3|107
1636359900000|2021-11-08 08:25:00|7443|7428|7443.4|7428.4|7443.4|7428.4|7442|7427|38
1636360200000|2021-11-08 08:30:00|7443.2|7428.2|7443.6|7428.6|7444.2|7429.2|7442.2|7427.2|32
1636360500000|2021-11-08 08:35:00|7443.5|7428.5|7439.4|7424.4|7443.6|7428.6|7439.2|7424.2|74
1636360800000|2021-11-08 08:40:00|7439|7424|7436.5|7421.5|7440.4|7425.4|7436.5|7421.5|61
1636361100000|2021-11-08 08:45:00|7436.1|7421.1|7436.3|7421.3|7437|7422|7435|7420|78
1636361400000|2021-11-08 08:50:00|7436.2|7421.2|7434.4|7419.4|7436.6|7421.6|7434.4|7419.4|72
1636361700000|2021-11-08 08:55:00|7434.5|7419.5|7433.1|7418.1|7434.5|7419.5|7432.4|7417.4|87
1636362000000|2021-11-08 09:00:00|7433.2|7418.2|7434.3|7419.3|7434.7|7419.7|7430.4|7415.4|174
1636362300000|2021-11-08 09:05:00|7434.4|7419.4|7434.7|7419.7|7435.6|7420.6|7433.6|7418.6|85
1636362600000|2021-11-08 09:10:00|7434.1|7419.1|7433.1|7418.1|7434.7|7419.7|7433|7418|40
1636362900000|2021-11-08 09:15:00|7432.7|7417.7|7431.2|7416.2|7433.4|7418.4|7431|7416|106
1636363200000|2021-11-08 09:20:00|7431.1|7416.1|7434.8|7419.8|7435.4|7420.4|7430.3|7415.3|81
1636363500000|2021-11-08 09:25:00|7434.9|7419.9|7435.3|7420.3|7435.7|7420.7|7434.4|7419.4|62
1636363800000|2021-11-08 09:30:00|7435.2|7420.2|7435|7420|7436|7421|7433.4|7418.4|155
1636364100000|2021-11-08 09:35:00|7434.8|7419.8|7433.6|7418.6|7436.1|7421.1|7432.9|7417.9|96
1636364400000|2021-11-08 09:40:00|7433.5|7418.5|7434.6|7419.6|7434.6|7419.6|7432.7|7417.7|57
1636364700000|2021-11-08 09:45:00|7434.5|7419.5|7434.3|7419.3|7434.6|7419.6|7434|7419|22
1636365000000|2021-11-08 09:50:00|7434.5|7419.5|7435.8|7420.8|7435.9|7420.9|7433.5|7418.5|49
1636365300000|2021-11-08 09:55:00|7435.6|7420.6|7435.8|7420.8|7436.3|7421.3|7434.2|7419.2|50
1636365600000|2021-11-08 10:00:00|7436|7421|7436.1|7421.1|7436.3|7421.3|7435.2|7420.2|52
1636365900000|2021-11-08 10:05:00|7436.2|7421.2|7438.3|7423.3|7440|7425|7435.2|7420.2|87
1636366200000|2021-11-08 10:10:00|7438.4|7423.4|7437.3|7422.3|7438.8|7423.8|7437.2|7422.2|28
1636366500000|2021-11-08 10:15:00|7437.6|7422.6|7438|7423|7439.2|7424.2|7437.6|7422.6|43
1636366800000|2021-11-08 10:20:00|7438.1|7423.1|7437|7422|7438.1|7423.1|7436.8|7421.8|38
1636367100000|2021-11-08 10:25:00|7437.5|7422.5|7438.5|7423.5|7439|7424|7437|7422|36
1636367400000|2021-11-08 10:30:00|7438.3|7423.3|7438.1|7423.1|7439|7424|7438.1|7423.1|23
1636367700000|2021-11-08 10:35:00|7438.2|7423.2|7438.1|7423.1|7438.5|7423.5|7438|7423|12
1636368000000|2021-11-08 10:40:00|7438|7423|7437.8|7422.8|7438.1|7423.1|7437.4|7422.4|54
1636368300000|2021-11-08 10:45:00|7437.7|7422.7|7437.8|7422.8|7437.8|7422.8|7437.7|7422.7|4
1636368600000|2021-11-08 10:50:00|7438.1|7423.1|7439.2|7424.2|7439.6|7424.6|7438.1|7423.1|34
1636368900000|2021-11-08 10:55:00|7439|7424|7438.2|7423.2|7439.6|7424.6|7438|7423|61
1636369200000|2021-11-08 11:00:00|7438.1|7423.1|7439.9|7424.9|7440.4|7425.4|7437.6|7422.6|65
1636369500000|2021-11-08 11:05:00|7440.1|7425.1|7439.9|7424.9|7440.4|7425.4|7439.6|7424.6|52
1636369800000|2021-11-08 11:10:00|7440|7425|7440.2|7425.2|7440.2|7425.2|7439.8|7424.8|19
1636370100000|2021-11-08 11:15:00|7440.3|7425.3|7441.9|7426.9|7443.1|7428.1|7440.2|7425.2|57
1636370400000|2021-11-08 11:20:00|7441.8|7426.8|7441.9|7426.9|7442.1|7427.1|7440.9|7425.9|30
1636370700000|2021-11-08 11:25:00|7441.8|7426.8|7441.2|7426.2|7442|7427|7440.9|7425.9|28
1636371000000|2021-11-08 11:30:00|7441.1|7426.1|7440.8|7425.8|7446.1|7426.2|7440.8|7420.8|10
1636371600000|2021-11-08 11:40:00|7440.9|7425.9|7441.1|7426.1|7441.1|7426.1|7440.8|7425.8|13
1636371900000|2021-11-08 11:45:00|7441|7426|7441|7426|7441.1|7426.1|7440.9|7425.9|21
1636372200000|2021-11-08 11:50:00|7441.1|7426.1|7442.9|7427.9|7443|7428|7441|7426|55
1636372500000|2021-11-08 11:55:00|7442.8|7427.8|7441.8|7426.8|7442.9|7427.9|7441.8|7426.8|17
1636372800000|2021-11-08 12:00:00|7441.5|7426.5|7442.7|7427.7|7443.4|7428.4|7440.6|7425.6|40
1636373100000|2021-11-08 12:05:00|7442.8|7427.8|7443.7|7428.7|7443.7|7428.7|7442.8|7427.8|15
1636373400000|2021-11-08 12:10:00|7443.4|7428.4|7443.6|7428.6|7445|7430|7443.1|7428.1|26
1636373700000|2021-11-08 12:15:00|7443.5|7428.5|7442.8|7427.8|7443.5|7428.5|7442.8|7427.8|10
1636374000000|2021-11-08 12:20:00|7442.9|7427.9|7442.8|7427.8|7442.9|7427.9|7442.8|7427.8|4
1636374300000|2021-11-08 12:25:00|7442.7|7427.7|7443|7428|7443|7428|7442.2|7427.2|12
1636374600000|2021-11-08 12:30:00|7443.1|7428.1|7442.2|7427.2|7443.1|7428.1|7442.2|7427.2|10
1636374900000|2021-11-08 12:35:00|7442|7427|7441.8|7426.8|7442|7427|7441.8|7426.8|5
1636375200000|2021-11-08 12:40:00|7441.4|7426.4|7440.3|7425.3|7441.4|7426.4|7439.9|7424.9|24
1636375500000|2021-11-08 12:45:00|7440.2|7425.2|7442.3|7427.3|7442.3|7427.3|7439.5|7424.5|32
1636375800000|2021-11-08 12:50:00|7442.4|7427.4|7443|7428|7443.5|7428.5|7441.4|7426.4|40
1636376100000|2021-11-08 12:55:00|7443.1|7428.1|7443.2|7428.2|7443.3|7428.3|7442.2|7427.2|44
1636376400000|2021-11-08 13:00:00|7443.1|7428.1|7442.8|7427.8|7443.1|7428.1|7442.7|7427.7|13
1636376700000|2021-11-08 13:05:00|7442.7|7427.7|7444.3|7429.3|7444.3|7429.3|7442.5|7427.5|18
1636377000000|2021-11-08 13:10:00|7444.4|7429.4|7445.5|7430.5|7445.9|7430.9|7444.4|7429.4|28
1636377300000|2021-11-08 13:15:00|7445.6|7430.6|7443.9|7428.9|7445.6|7430.6|7443.9|7428.9|21
1636377600000|2021-11-08 13:20:00|7443.8|7428.8|7444.1|7429.1|7444.2|7429.2|7443.8|7428.8|6
1636377900000|2021-11-08 13:25:00|7444|7429|7443.5|7428.5|7444.1|7429.1|7443.4|7428.4|43
1636378200000|2021-11-08 13:30:00|7443.6|7428.6|7442.2|7427.2|7443.8|7428.8|7441.9|7426.9|30
1636378500000|2021-11-08 13:35:00|7442.3|7427.3|7442.2|7427.2|7442.4|7427.4|7442.1|7427.1|10
1636378800000|2021-11-08 13:40:00|7442.1|7427.1|7442.9|7427.9|7443|7428|7442.1|7427.1|21
1636379100000|2021-11-08 13:45:00|7442.8|7427.8|7445.1|7430.1|7445.4|7430.4|7442.8|7427.8|35
1636379400000|2021-11-08 13:50:00|7445|7430|7444.1|7429.1|7445.1|7430.1|7443.9|7428.9|10
1636379700000|2021-11-08 13:55:00|7444.2|7429.2|7443.3|7428.3|7444.2|7429.2|7442.9|7427.9|12
1636380000000|2021-11-08 14:00:00|7443.9|7428.9|7443.8|7428.8|7444.3|7429.3|7443.1|7428.1|22
1636380300000|2021-11-08 14:05:00|7443.7|7428.7|7443|7428|7444|7429|7443|7428|22
1636380600000|2021-11-08 14:10:00|7442.8|7427.8|7441.1|7426.1|7442.8|7427.8|7441.1|7426.1|13
1636380900000|2021-11-08 14:15:00|7441|7426|7440.9|7425.9|7441.9|7426.9|7440.9|7425.9|23
1636381200000|2021-11-08 14:20:00|7440.8|7425.8|7441.1|7426.1|7441.1|7426.1|7439.9|7424.9|26
1636381500000|2021-11-08 14:25:00|7441.2|7426.2|7442.1|7427.1|7442.1|7427.1|7441|7426|17
1636381800000|2021-11-08 14:30:00|7442|7427|7440.3|7425.3|7442.4|7427.4|7440.3|7425.3|51
1636382100000|2021-11-08 14:35:00|7440.4|7425.4|7437.8|7422.8|7440.4|7425.4|7437.8|7422.8|35
1636382400000|2021-11-08 14:40:00|7437.7|7422.7|7439|7424|7439|7424|7437.2|7422.2|34
1636382700000|2021-11-08 14:45:00|7438.9|7423.9|7438.6|7423.6|7438.9|7423.9|7438.6|7423.6|14
1636383000000|2021-11-08 14:50:00|7438.5|7423.5|7438.7|7423.7|7438.8|7423.8|7438.4|7423.4|15
1636383300000|2021-11-08 14:55:00|7438.8|7423.8|7435.1|7420.1|7438.8|7423.8|7435.1|7420.1|37
1636383600000|2021-11-08 15:00:00|7435|7420|7435|7420|7435.1|7420.1|7434.6|7419.6|23
1636383900000|2021-11-08 15:05:00|7434.9|7419.9|7435|7420|7435|7420|7434.6|7419.6|14
1636384200000|2021-11-08 15:10:00|7434.9|7419.9|7431.7|7416.7|7434.9|7419.9|7431.7|7416.7|19
1636384500000|2021-11-08 15:15:00|7431.9|7416.9|7431.2|7416.2|7431.9|7416.9|7430.5|7415.5|32
1636384800000|2021-11-08 15:20:00|7431.1|7416.1|7431.5|7416.5|7431.5|7416.5|7431.1|7416.1|6
1636385100000|2021-11-08 15:25:00|7431.8|7416.8|7431.2|7416.2|7431.8|7416.8|7431.1|7416.1|29
1636385400000|2021-11-08 15:30:00|7431.3|7416.3|7431.1|7416.1|7431.4|7416.4|7431.1|7416.1|21
1636385700000|2021-11-08 15:35:00|7431.2|7416.2|7430|7415|7431.3|7416.3|7429.8|7414.8|33
1636386000000|2021-11-08 15:40:00|7430.1|7415.1|7429.9|7414.9|7430.3|7415.3|7429.7|7414.7|48
1636386300000|2021-11-08 15:45:00|7429.8|7414.8|7425.4|7410.4|7430|7415|7424.5|7409.5|59
1636386600000|2021-11-08 15:50:00|7425.5|7410.5|7425.8|7410.8|7426.9|7411.9|7425.5|7410.5|50
1636386900000|2021-11-08 15:55:00|7425.7|7410.7|7425.4|7410.4|7425.9|7410.9|7425.3|7410.3|19
1636387200000|2021-11-08 16:00:00|7425.3|7410.3|7426.4|7411.4|7426.8|7411.8|7425.2|7410.2|42
1636387500000|2021-11-08 16:05:00|7426.3|7411.3|7428.1|7413.1|7428.4|7413.4|7426.3|7411.3|30
1636387800000|2021-11-08 16:10:00|7428|7413|7427.6|7412.6|7428|7413|7427.6|7412.6|24
1636388100000|2021-11-08 16:15:00|7427.7|7412.7|7427.9|7412.9|7428|7413|7427.6|7412.6|28
1636388400000|2021-11-08 16:20:00|7428|7413|7426.9|7411.9|7428|7413|7426.4|7411.4|15
1636388700000|2021-11-08 16:25:00|7426.8|7411.8|7427.6|7412.6|7427.6|7412.6|7426.4|7411.4|19
1636389000000|2021-11-08 16:30:00|7427.5|7412.5|7426.9|7411.9|7427.5|7412.5|7426.5|7411.5|14
1636389300000|2021-11-08 16:35:00|7427|7412|7426.5|7411.5|7427.2|7412.2|7426.5|7411.5|8
1636389600000|2021-11-08 16:40:00|7426.6|7411.6|7426.5|7411.5|7426.6|7411.6|7426.5|7411.5|2
1636390200000|2021-11-08 16:50:00|7426.6|7411.6|7427|7412|7427|7412|7426.6|7411.6|3
1636390500000|2021-11-08 16:55:00|7427.1|7412.1|7426|7411|7427.1|7412.1|7426|7411|13
1636390800000|2021-11-08 17:00:00|7426.1|7411.1|7426.3|7411.3|7426.3|7411.3|7425.8|7410.8|18
1636391100000|2021-11-08 17:05:00|7426.2|7411.2|7426.1|7411.1|7426.3|7411.3|7426|7411|38
1636391400000|2021-11-08 17:10:00|7426|7411|7425.6|7410.6|7426|7411|7425.5|7410.5|5
1636391700000|2021-11-08 17:15:00|7425.5|7410.5|7424.5|7409.5|7425.5|7410.5|7424.4|7409.4|19
1636392000000|2021-11-08 17:20:00|7424.6|7409.6|7424.5|7409.5|7424.6|7409.6|7424.5|7409.5|4
1636392300000|2021-11-08 17:25:00|7424.6|7409.6|7422.4|7407.4|7424.6|7409.6|7422.3|7407.3|15
1636392600000|2021-11-08 17:30:00|7422.3|7407.3|7422.8|7407.8|7422.8|7407.8|7421.6|7406.6|29
1636392900000|2021-11-08 17:35:00|7422.7|7407.7|7421.1|7406.1|7423|7408|7420.7|7405.7|55
1636393200000|2021-11-08 17:40:00|7421.2|7406.2|7422|7407|7422|7407|7420.9|7405.9|55
1636393500000|2021-11-08 17:45:00|7421.9|7406.9|7421.2|7406.2|7421.9|7406.9|7420.7|7405.7|22
1636393800000|2021-11-08 17:50:00|7421.3|7406.3|7421.4|7406.4|7421.5|7406.5|7421.3|7406.3|10
1636394100000|2021-11-08 17:55:00|7421.3|7406.3|7421.3|7406.3|7421.9|7406.9|7421.3|7406.3|45
1636394400000|2021-11-08 18:00:00|7421.2|7406.2|7421.8|7406.8|7421.9|7406.9|7421.2|7406.2|11
1636394700000|2021-11-08 18:05:00|7421.9|7406.9|7422|7407|7422.4|7407.4|7421.8|7406.8|9
1636395900000|2021-11-08 18:25:00|7421.9|7406.9|7422|7407|7422.9|7407.9|7421.9|7406.9|13
1636396200000|2021-11-08 18:30:00|7422.1|7407.1|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|3
1636396800000|2021-11-08 18:40:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|4
1636397400000|2021-11-08 18:50:00|7422|7407|7421.9|7406.9|7422|7407|7421.8|7406.8|12
1636397700000|2021-11-08 18:55:00|7422|7407|7422.1|7407.1|7422.1|7407.1|7421.9|7406.9|8
1636398000000|2021-11-08 19:00:00|7422|7407|7422|7407|7422|7407|7422|7407|1
1636398900000|2021-11-08 19:15:00|7422.3|7407.3|7422|7407|7422.3|7407.3|7422|7407|2
1636399200000|2021-11-08 19:20:00|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|7422.1|7407.1|1
1636400100000|2021-11-08 19:35:00|7422.2|7407.2|7422.3|7407.3|7423.2|7408.2|7422.1|7407.1|39
1636400400000|2021-11-08 19:40:00|7422.4|7407.4|7422.1|7407.1|7422.4|7407.4|7422.1|7407.1|3
1636400700000|2021-11-08 19:45:00|7422.2|7407.2|7422.3|7407.3|7422.4|7407.4|7422.2|7407.2|5
1636401000000|2021-11-08 19:50:00|7422.4|7407.4|7422.3|7407.3|7422.4|7407.4|7422.3|7407.3|4
1636401600000|2021-11-08 20:00:00|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|7422.2|7407.2|1
1636421400000|2021-11-09 01:30:00|7428|7403|7428|7403|7428|7403|7428|7403|1
1636422300000|2021-11-09 01:45:00|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|1
1636422900000|2021-11-09 01:55:00|7427.3|7402.3|7428.6|7403.6|7432.1|7407.1|7427|7402|6
1636425300000|2021-11-09 02:35:00|7429.5|7404.5|7429.5|7404.5|7429.5|7404.5|7429.5|7404.5|1
1636426500000|2021-11-09 02:55:00|7429.3|7404.3|7429.3|7404.3|7429.3|7404.3|7429.3|7404.3|1
1636426800000|2021-11-09 03:00:00|7429.2|7404.2|7428.7|7403.7|7429.2|7404.2|7428.7|7403.7|9
1636427100000|2021-11-09 03:05:00|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|7428.6|7403.6|1
1636427400000|2021-11-09 03:10:00|7429|7404|7428.6|7403.6|7429|7404|7428.4|7403.4|31
1636428300000|2021-11-09 03:25:00|7428.7|7403.7|7428.7|7403.7|7428.7|7403.7|7428.6|7403.6|3
1636428600000|2021-11-09 03:30:00|7428.6|7403.6|7431.5|7406.5|7433.1|7408.1|7428.6|7403.6|228
1636428900000|2021-11-09 03:35:00|7432.2|7407.2|7429.5|7414.5|7434.8|7415.7|7428.7|7407.2|89
1636429200000|2021-11-09 03:40:00|7429.6|7414.6|7430.7|7415.7|7430.7|7415.7|7429.3|7414.3|69
1636429500000|2021-11-09 03:45:00|7430.8|7415.8|7428|7413|7430.8|7415.8|7427|7412|59
1636429800000|2021-11-09 03:50:00|7427.7|7412.7|7428.9|7413.9|7429.2|7414.2|7427.5|7412.5|62
1636430100000|2021-11-09 03:55:00|7429|7414|7428.9|7413.9|7430.2|7415.2|7428.8|7413.8|56
1636430400000|2021-11-09 04:00:00|7429.1|7414.1|7424.3|7409.3|7430.4|7415.4|7423.8|7408.8|114
1636430700000|2021-11-09 04:05:00|7424.1|7409.1|7423.6|7408.6|7426.3|7411.3|7423|7408|76
1636431000000|2021-11-09 04:10:00|7423.8|7408.8|7423.1|7408.1|7424.8|7409.8|7422.8|7407.8|90
1636431300000|2021-11-09 04:15:00|7423.2|7408.2|7422.9|7407.9|7423.3|7408.3|7420.1|7405.1|108
1636431600000|2021-11-09 04:20:00|7423|7408|7423.1|7408.1|7423.8|7408.8|7422.1|7407.1|72
1636431900000|2021-11-09 04:25:00|7423|7408|7423.3|7408.3|7423.4|7408.4|7422.3|7407.3|35
1636432200000|2021-11-09 04:30:00|7423.2|7408.2|7425.7|7410.7|7428|7413|7423.1|7408.1|123
1636432500000|2021-11-09 04:35:00|7425.9|7410.9|7426.3|7411.3|7427.3|7412.3|7425.8|7410.8|87
1636432800000|2021-11-09 04:40:00|7426.2|7411.2|7427|7412|7427.2|7412.2|7422.9|7407.9|155
1636433100000|2021-11-09 04:45:00|7426.8|7411.8|7427.5|7412.5|7428.9|7413.9|7425.7|7410.7|109
1636433400000|2021-11-09 04:50:00|7427.8|7412.8|7427.1|7412.1|7428.4|7413.4|7425.8|7410.8|80
1636433700000|2021-11-09 04:55:00|7427|7412|7424|7409|7427|7412|7423.7|7408.7|54
1636434000000|2021-11-09 05:00:00|7424.2|7409.2|7421.9|7406.9|7424.7|7409.7|7421.4|7406.4|80
1636434300000|2021-11-09 05:05:00|7422.2|7407.2|7420|7405|7423.2|7408.2|7418.7|7403.7|119
1636434600000|2021-11-09 05:10:00|7419.9|7404.9|7419.2|7404.2|7420.2|7405.2|7416.3|7401.3|130
1636434900000|2021-11-09 05:15:00|7419.4|7404.4|7421.3|7406.3|7422.3|7407.3|7418.3|7403.3|113
1636435200000|2021-11-09 05:20:00|7421.4|7406.4|7419.8|7404.8|7421.6|7406.6|7419.1|7404.1|78
1636435500000|2021-11-09 05:25:00|7419.6|7404.6|7420.6|7405.6|7420.6|7405.6|7419.6|7404.6|24
1636435800000|2021-11-09 05:30:00|7420.4|7405.4|7419.1|7404.1|7420.4|7405.4|7418.3|7403.3|45
1636436100000|2021-11-09 05:35:00|7419.2|7404.2|7417.9|7402.9|7419.2|7404.2|7417.8|7402.8|79
1636436400000|2021-11-09 05:40:00|7417.8|7402.8|7419.9|7404.9|7420|7405|7417.8|7402.8|70
1636436700000|2021-11-09 05:45:00|7420|7405|7418.2|7403.2|7420.4|7405.4|7417.9|7402.9|47
1636437000000|2021-11-09 05:50:00|7418.1|7403.1|7419|7404|7419.2|7404.2|7417.9|7402.9|42
1636437300000|2021-11-09 05:55:00|7419.1|7404.1|7418.8|7403.8|7420.5|7405.5|7418.8|7403.8|66
1636437600000|2021-11-09 06:00:00|7418.9|7403.9|7419.9|7404.9|7420|7405|7418.1|7403.1|65
1636437900000|2021-11-09 06:05:00|7420|7405|7420|7405|7420.5|7405.5|7419.4|7404.4|56
1636438200000|2021-11-09 06:10:00|7419.8|7404.8|7419.6|7404.6|7420.2|7405.2|7419.3|7404.3|51
1636438500000|2021-11-09 06:15:00|7419.7|7404.7|7421|7406|7421|7406|7419.6|7404.6|23
1636438800000|2021-11-09 06:20:00|7420.8|7405.8|7419.7|7404.7|7420.8|7405.8|7419.6|7404.6|31
1636439100000|2021-11-09 06:25:00|7419.8|7404.8|7422|7407|7422|7407|7419.7|7404.7|52
1636439400000|2021-11-09 06:30:00|7421.9|7406.9|7426.9|7411.9|7426.9|7411.9|7421.4|7406.4|107
1636439700000|2021-11-09 06:35:00|7427|7412|7429|7414|7429.5|7414.5|7427|7412|102
1636440000000|2021-11-09 06:40:00|7428.6|7413.6|7428.1|7413.1|7428.6|7413.6|7425.9|7410.9|122
1636440300000|2021-11-09 06:45:00|7428.2|7413.2|7427.9|7412.9|7428.4|7413.4|7426.1|7411.1|83
1636440600000|2021-11-09 06:50:00|7428|7413|7431.6|7416.6|7433.1|7418.1|7428|7413|97
1636440900000|2021-11-09 06:55:00|7431.7|7416.7|7430.7|7415.7|7432|7417|7430.6|7415.6|97
1636441200000|2021-11-09 07:00:00|7430.8|7415.8|7430.7|7415.7|7431.1|7416.1|7430.5|7415.5|43
1636441500000|2021-11-09 07:05:00|7430.6|7415.6|7431.6|7416.6|7431.7|7416.7|7429.3|7414.3|49
1636441800000|2021-11-09 07:10:00|7431.5|7416.5|7434|7419|7434.3|7419.3|7430.6|7415.6|85
1636442100000|2021-11-09 07:15:00|7433.9|7418.9|7435.3|7420.3|7435.6|7420.6|7433.7|7418.7|153
1636442400000|2021-11-09 07:20:00|7434.7|7419.7|7438.5|7423.5|7439.8|7424.8|7434.6|7419.6|153
1636442700000|2021-11-09 07:25:00|7438.4|7423.4|7436.5|7421.5|7438.4|7423.4|7436.3|7421.3|80
1636443000000|2021-11-09 07:30:00|7436.4|7421.4|7438.4|7423.4|7438.4|7423.4|7436.3|7421.3|46
1636443300000|2021-11-09 07:35:00|7438.5|7423.5|7438.8|7423.8|7441.2|7426.2|7438.2|7423.2|123
1636443600000|2021-11-09 07:40:00|7439.1|7424.1|7437.2|7422.2|7439.4|7424.4|7436.7|7421.7|73
1636443900000|2021-11-09 07:45:00|7437.3|7422.3|7436.5|7421.5|7437.8|7422.8|7435.5|7420.5|136
1636444200000|2021-11-09 07:50:00|7436.4|7421.4|7435.9|7420.9|7436.7|7421.7|7435.3|7420.3|89
1636444500000|2021-11-09 07:55:00|7436|7421|7434.9|7419.9|7436.2|7421.2|7434.7|7419.7|59
1636444800000|2021-11-09 08:00:00|7434.5|7419.5|7433.6|7418.6|7434.6|7419.6|7432.5|7417.5|58
1636445100000|2021-11-09 08:05:00|7433.7|7418.7|7433.7|7418.7|7436.2|7421.2|7433.5|7418.5|103
1636445400000|2021-11-09 08:10:00|7433.6|7418.6|7433.4|7418.4|7434|7419|7432.8|7417.8|64
1636445700000|2021-11-09 08:15:00|7433.3|7418.3|7435.6|7420.6|7435.7|7420.7|7433.1|7418.1|63
1636446000000|2021-11-09 08:20:00|7435.7|7420.7|7438.9|7423.9|7439.1|7424.1|7435.6|7420.6|97
1636446300000|2021-11-09 08:25:00|7438.7|7423.7|7441.7|7426.7|7441.8|7426.8|7438.7|7423.7|118
1636446600000|2021-11-09 08:30:00|7441.6|7426.6|7437.4|7422.4|7441.7|7426.7|7436.2|7421.2|109
1636446900000|2021-11-09 08:35:00|7437.3|7422.3|7436.9|7421.9|7437.7|7422.7|7436.5|7421.5|66
1636447200000|2021-11-09 08:40:00|7437.2|7422.2|7437.5|7422.5|7438.2|7423.2|7436.9|7421.9|52
1636447500000|2021-11-09 08:45:00|7437.6|7422.6|7435.9|7420.9|7437.8|7422.8|7435.9|7420.9|24
1636447800000|2021-11-09 08:50:00|7435.8|7420.8|7434.9|7419.9|7435.8|7420.8|7434.6|7419.6|41
1636448100000|2021-11-09 08:55:00|7434.7|7419.7|7436.3|7421.3|7436.4|7421.4|7434.7|7419.7|50
1636448400000|2021-11-09 09:00:00|7436.4|7421.4|7435.1|7420.1|7437.6|7422.6|7435|7420|143
1636448700000|2021-11-09 09:05:00|7435.3|7420.3|7435.8|7420.8|7435.8|7420.8|7435.1|7420.1|46
1636449000000|2021-11-09 09:10:00|7435.9|7420.9|7435.8|7420.8|7436.8|7421.8|7435|7420|59
1636449300000|2021-11-09 09:15:00|7435.9|7420.9|7432|7417|7436.7|7421.7|7431.6|7416.6|98
1636449600000|2021-11-09 09:20:00|7430.7|7415.7|7432.8|7417.8|7433.6|7418.6|7429.9|7414.9|119
1636449900000|2021-11-09 09:25:00|7432.7|7417.7|7434.8|7419.8|7435.3|7420.3|7432.2|7417.2|71
1636450200000|2021-11-09 09:30:00|7434.7|7419.7|7434.5|7419.5|7435.2|7420.2|7434.3|7419.3|64
1636450500000|2021-11-09 09:35:00|7434.4|7419.4|7435.7|7420.7|7436|7421|7433.5|7418.5|68
1636450800000|2021-11-09 09:40:00|7435.8|7420.8|7434.9|7419.9|7435.8|7420.8|7434.8|7419.8|46
1636451100000|2021-11-09 09:45:00|7435|7420|7435|7420|7435|7420|7434.4|7419.4|28
1636451400000|2021-11-09 09:50:00|7434.9|7419.9|7434.5|7419.5|7435.6|7420.6|7434.4|7419.4|58
1636451700000|2021-11-09 09:55:00|7434.4|7419.4|7434.1|7419.1|7435|7420|7434|7419|76
1636452000000|2021-11-09 10:00:00|7433.9|7418.9|7433.8|7418.8|7434.8|7419.8|7433.3|7418.3|47
1636452300000|2021-11-09 10:05:00|7433.7|7418.7|7433.5|7418.5|7434.1|7419.1|7433.5|7418.5|23
1636452600000|2021-11-09 10:10:00|7433.4|7418.4|7433.6|7418.6|7434.2|7419.2|7433.4|7418.4|31
1636452900000|2021-11-09 10:15:00|7433.5|7418.5|7434|7419|7434.2|7419.2|7433.4|7418.4|29
1636453200000|2021-11-09 10:20:00|7433.6|7418.6|7434.3|7419.3|7434.3|7419.3|7433.4|7418.4|28
1636453500000|2021-11-09 10:25:00|7434.4|7419.4|7435.3|7420.3|7436|7421|7434.3|7419.3|43
1636453800000|2021-11-09 10:30:00|7435.4|7420.4|7435.8|7420.8|7435.8|7420.8|7435.2|7420.2|56
1636454100000|2021-11-09 10:35:00|7435.7|7420.7|7436.2|7421.2|7437.4|7422.4|7435.4|7420.4|48
1636454400000|2021-11-09 10:40:00|7436.4|7421.4|7437|7422|7437.4|7422.4|7436|7421|31
1636454700000|2021-11-09 10:45:00|7437.3|7422.3|7437.5|7422.5|7437.5|7422.5|7437|7422|25
1636455000000|2021-11-09 10:50:00|7437.6|7422.6|7438.7|7423.7|7439.4|7424.4|7437.6|7422.6|26
1636455300000|2021-11-09 10:55:00|7438.8|7423.8|7439.3|7424.3|7439.7|7424.7|7438|7423|37
1636455600000|2021-11-09 11:00:00|7439.5|7424.5|7438.4|7423.4|7439.5|7424.5|7437.9|7422.9|23
1636455900000|2021-11-09 11:05:00|7438.5|7423.5|7438.8|7423.8|7438.8|7423.8|7438.1|7423.1|39
1636456200000|2021-11-09 11:10:00|7438.7|7423.7|7438.4|7423.4|7438.7|7423.7|7438.4|7423.4|11
1636456500000|2021-11-09 11:15:00|7438.3|7423.3|7437.6|7422.6|7438.6|7423.6|7437.6|7422.6|36
1636456800000|2021-11-09 11:20:00|7437.4|7422.4|7438.3|7423.3|7438.6|7423.6|7437.1|7422.1|58
1636457100000|2021-11-09 11:25:00|7438.4|7423.4|7439|7424|7439|7424|7438.1|7423.1|26
1636457400000|2021-11-09 11:30:00|7438.9|7423.9|7438.5|7423.5|7444.9|7424.4|7438.5|7419.5|13
1636457700000|2021-11-09 11:35:00|7438.7|7423.7|7438.4|7423.4|7438.8|7423.8|7438.3|7423.3|6
1636458000000|2021-11-09 11:40:00|7438.3|7423.3|7438.4|7423.4|7438.4|7423.4|7438.2|7423.2|4
1636458300000|2021-11-09 11:45:00|7438.3|7423.3|7439.1|7424.1|7439.4|7424.4|7438.3|7423.3|14
1636458600000|2021-11-09 11:50:00|7439|7424|7439|7424|7439|7424|7437.7|7422.7|26
1636458900000|2021-11-09 11:55:00|7438.8|7423.8|7442|7427|7442.2|7427.2|7438.4|7423.4|26
1636459200000|2021-11-09 12:00:00|7441.9|7426.9|7441.9|7426.9|7441.9|7426.9|7441.5|7426.5|23
1636459500000|2021-11-09 12:05:00|7441.8|7426.8|7441.1|7426.1|7442.4|7427.4|7441|7426|33
1636459800000|2021-11-09 12:10:00|7441.3|7426.3|7442.2|7427.2|7442.2|7427.2|7440.6|7425.6|34
1636460100000|2021-11-09 12:15:00|7442.1|7427.1|7443.1|7428.1|7443.1|7428.1|7442|7427|9
1636460400000|2021-11-09 12:20:00|7443|7428|7442.7|7427.7|7443.1|7428.1|7442.7|7427.7|46
1636460700000|2021-11-09 12:25:00|7442.8|7427.8|7442.1|7427.1|7442.8|7427.8|7442.1|7427.1|21
1636461000000|2021-11-09 12:30:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7441.7|7426.7|23
1636461300000|2021-11-09 12:35:00|7442.1|7427.1|7442.1|7427.1|7442.4|7427.4|7441.4|7426.4|30
1636461600000|2021-11-09 12:40:00|7442|7427|7442.7|7427.7|7442.8|7427.8|7441.1|7426.1|23
1636461900000|2021-11-09 12:45:00|7442.9|7427.9|7444.1|7429.1|7444.4|7429.4|7442.9|7427.9|7
1636462200000|2021-11-09 12:50:00|7444.2|7429.2|7444.1|7429.1|7444.2|7429.2|7444|7429|10
1636462500000|2021-11-09 12:55:00|7444|7429|7443.4|7428.4|7444|7429|7443.4|7428.4|5
1636462800000|2021-11-09 13:00:00|7443.1|7428.1|7442.5|7427.5|7443.1|7428.1|7442.4|7427.4|36
1636463100000|2021-11-09 13:05:00|7442.6|7427.6|7443|7428|7443.4|7428.4|7442.5|7427.5|13
1636463400000|2021-11-09 13:10:00|7442.8|7427.8|7442.9|7427.9|7443|7428|7442.2|7427.2|18
1636463700000|2021-11-09 13:15:00|7442.8|7427.8|7443.4|7428.4|7443.4|7428.4|7442.7|7427.7|20
1636464000000|2021-11-09 13:20:00|7443.3|7428.3|7443|7428|7443.4|7428.4|7443|7428|49
1636464300000|2021-11-09 13:25:00|7443.2|7428.2|7444|7429|7444.1|7429.1|7443|7428|25
1636464600000|2021-11-09 13:30:00|7444.1|7429.1|7442.9|7427.9|7444.1|7429.1|7442.9|7427.9|37
1636464900000|2021-11-09 13:35:00|7443|7428|7443.2|7428.2|7443.6|7428.6|7443|7428|28
1636465200000|2021-11-09 13:40:00|7443.1|7428.1|7442.2|7427.2|7443.2|7428.2|7442.2|7427.2|32
1636465500000|2021-11-09 13:45:00|7442|7427|7445.5|7420.5|7445.6|7427|7440.5|7420.4|58
1636465800000|2021-11-09 13:50:00|7445.4|7420.4|7440.7|7425.7|7446|7426.3|7440.1|7420.4|22
1636466100000|2021-11-09 13:55:00|7440.8|7425.8|7440|7425|7441.2|7426.2|7440|7425|31
1636466400000|2021-11-09 14:00:00|7439.9|7424.9|7439.7|7424.7|7440|7425|7438.9|7423.9|23
1636466700000|2021-11-09 14:05:00|7439.8|7424.8|7439.2|7424.2|7439.8|7424.8|7438.8|7423.8|17
1636467000000|2021-11-09 14:10:00|7439.3|7424.3|7446.5|7421.5|7446.5|7426.6|7439.2|7421.3|23
1636467300000|2021-11-09 14:15:00|7441.6|7426.6|7441.6|7426.6|7442|7427|7441.5|7426.5|49
1636467600000|2021-11-09 14:20:00|7441.5|7426.5|7441.6|7426.6|7441.6|7426.6|7441.1|7426.1|29
1636467900000|2021-11-09 14:25:00|7441.5|7426.5|7443.8|7428.8|7443.8|7428.8|7441.5|7426.5|53
1636468200000|2021-11-09 14:30:00|7443.6|7428.6|7443.4|7428.4|7444.7|7429.7|7442.2|7427.2|175
1636468500000|2021-11-09 14:35:00|7443.5|7428.5|7441.5|7426.5|7443.9|7428.9|7441.1|7426.1|114
1636468800000|2021-11-09 14:40:00|7441.4|7426.4|7441|7426|7441.5|7426.5|7440.6|7425.6|48
1636469100000|2021-11-09 14:45:00|7440.8|7425.8|7442|7427|7442.2|7427.2|7440.2|7425.2|71
1636469400000|2021-11-09 14:50:00|7441.9|7426.9|7441.8|7426.8|7442.4|7427.4|7441.6|7426.6|64
1636469700000|2021-11-09 14:55:00|7442.1|7427.1|7445.1|7430.1|7446.1|7431.1|7441.8|7426.8|82
1636470000000|2021-11-09 15:00:00|7445|7430|7445.3|7430.3|7446.2|7431.2|7444|7429|92
1636470300000|2021-11-09 15:05:00|7445.4|7430.4|7447.4|7432.4|7449.1|7434.1|7444.9|7429.9|112
1636470600000|2021-11-09 15:10:00|7447.5|7432.5|7445|7430|7447.6|7432.6|7444.7|7429.7|173
1636470900000|2021-11-09 15:15:00|7445.2|7430.2|7445.2|7430.2|7445.2|7430.2|7443.3|7428.3|52
1636471200000|2021-11-09 15:20:00|7445|7430|7445.4|7430.4|7446|7431|7445|7430|58
1636471500000|2021-11-09 15:25:00|7445.6|7430.6|7443.6|7428.6|7445.6|7430.6|7443.4|7428.4|53
1636471800000|2021-11-09 15:30:00|7443.5|7428.5|7443.6|7428.6|7444|7429|7443|7428|49
1636472100000|2021-11-09 15:35:00|7443.8|7428.8|7442.4|7427.4|7443.8|7428.8|7441.7|7426.7|28
1636472400000|2021-11-09 15:40:00|7442.5|7427.5|7442|7427|7442.6|7427.6|7441.9|7426.9|31
1636472700000|2021-11-09 15:45:00|7441.9|7426.9|7441.8|7426.8|7442.4|7427.4|7441.8|7426.8|13
1636473000000|2021-11-09 15:50:00|7441.6|7426.6|7441.2|7426.2|7441.6|7426.6|7440.8|7425.8|28
1636473300000|2021-11-09 15:55:00|7441.1|7426.1|7442.2|7427.2|7442.4|7427.4|7441|7426|29
1636473600000|2021-11-09 16:00:00|7442.3|7427.3|7446.9|7431.9|7447.9|7432.9|7442.2|7427.2|179
1636473900000|2021-11-09 16:05:00|7447.3|7432.3|7445|7430|7447.8|7432.8|7444.8|7429.8|131
1636474200000|2021-11-09 16:10:00|7445.1|7430.1|7447|7432|7448|7433|7444.4|7429.4|152
1636474500000|2021-11-09 16:15:00|7447.3|7432.3|7445.8|7430.8|7447.3|7432.3|7445.7|7430.7|126
1636474800000|2021-11-09 16:20:00|7445.9|7430.9|7446.3|7431.3|7446.3|7431.3|7445.7|7430.7|33
1636475100000|2021-11-09 16:25:00|7446.2|7431.2|7448.1|7433.1|7448.4|7433.4|7445.7|7430.7|45
1636475400000|2021-11-09 16:30:00|7448|7433|7448|7433|7448.2|7433.2|7447.8|7432.8|27
1636475700000|2021-11-09 16:35:00|7448.1|7433.1|7447.7|7432.7|7448.1|7433.1|7447.4|7432.4|36
1636476000000|2021-11-09 16:40:00|7447.5|7432.5|7445.7|7430.7|7447.7|7432.7|7445.7|7430.7|38
1636476300000|2021-11-09 16:45:00|7445.8|7430.8|7445.9|7430.9|7446.2|7431.2|7445.6|7430.6|49
1636476600000|2021-11-09 16:50:00|7446|7431|7444.6|7429.6|7446|7431|7444.6|7429.6|35
1636476900000|2021-11-09 16:55:00|7444.8|7429.8|7444.2|7429.2|7445|7430|7443.8|7428.8|50
1636477200000|2021-11-09 17:00:00|7444|7429|7444|7429|7444|7429|7443.8|7428.8|5
1636477500000|2021-11-09 17:05:00|7443.9|7428.9|7441.9|7426.9|7444|7429|7441.3|7426.3|68
1636477800000|2021-11-09 17:10:00|7442|7427|7441.3|7426.3|7442|7427|7440.6|7425.6|27
1636478100000|2021-11-09 17:15:00|7441.4|7426.4|7442.3|7427.3|7442.7|7427.7|7441.4|7426.4|32
1636478400000|2021-11-09 17:20:00|7442.2|7427.2|7440.5|7425.5|7442.2|7427.2|7440.1|7425.1|35
1636478700000|2021-11-09 17:25:00|7440.6|7425.6|7440.9|7425.9|7441.2|7426.2|7440.4|7425.4|105
1636479000000|2021-11-09 17:30:00|7441|7426|7447.5|7422.5|7447.5|7427.4|7440|7420.2|150
1636479300000|2021-11-09 17:35:00|7447.4|7422.4|7448.1|7423.1|7448.2|7427.7|7441.2|7421.9|37
1636479600000|2021-11-09 17:40:00|7448|7423|7443.8|7428.8|7448.1|7428.8|7442.4|7422.4|96
1636479900000|2021-11-09 17:45:00|7443.9|7428.9|7450.4|7425.4|7450.5|7428.9|7443.8|7424.2|11
1636480200000|2021-11-09 17:50:00|7450.3|7425.3|7450.6|7425.6|7450.7|7425.7|7450.2|7425.2|23
1636480500000|2021-11-09 17:55:00|7450.5|7425.5|7450.9|7425.9|7451.1|7426.1|7450.4|7425.4|23
1636480800000|2021-11-09 18:00:00|7450.7|7425.7|7444.8|7429.8|7450.7|7430.2|7444.6|7425.7|24
1636481100000|2021-11-09 18:05:00|7444.9|7429.9|7444.8|7429.8|7444.9|7429.9|7444.8|7429.8|2
1636481400000|2021-11-09 18:10:00|7446.1|7431.1|7446.3|7431.3|7446.6|7431.6|7446|7431|7
1636481700000|2021-11-09 18:15:00|7446.6|7431.6|7446.5|7431.5|7446.6|7431.6|7446.5|7431.5|2
1636482300000|2021-11-09 18:25:00|7446.6|7431.6|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|3
1636482600000|2021-11-09 18:30:00|7446.7|7431.7|7446.6|7431.6|7446.7|7431.7|7446.6|7431.6|4
1636482900000|2021-11-09 18:35:00|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|7446.3|7431.3|1
1636484100000|2021-11-09 18:55:00|7446|7431|7446|7431|7446|7431|7446|7431|1
1636484400000|2021-11-09 19:00:00|7446.1|7431.1|7449.3|7424.3|7450|7431.1|7444.7|7424.3|30
1636484700000|2021-11-09 19:05:00|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|7449.4|7424.4|1
1636485000000|2021-11-09 19:10:00|7449.1|7424.1|7449.3|7424.3|7449.7|7424.7|7448.7|7423.7|55
1636485300000|2021-11-09 19:15:00|7449.2|7424.2|7449.2|7424.2|7449.7|7424.7|7449.2|7424.2|33
1636485600000|2021-11-09 19:20:00|7449|7424|7448.7|7423.7|7449|7424|7448.7|7423.7|3
1636485900000|2021-11-09 19:25:00|7448.6|7423.6|7448.9|7423.9|7448.9|7423.9|7448.4|7423.4|9
1636486200000|2021-11-09 19:30:00|7449|7424|7449.6|7424.6|7449.7|7424.7|7449|7424|12
1636486500000|2021-11-09 19:35:00|7449.4|7424.4|7449.3|7424.3|7449.4|7424.4|7449.2|7424.2|11
1636486800000|2021-11-09 19:40:00|7449.2|7424.2|7448.8|7423.8|7449.2|7424.2|7448.8|7423.8|4
1636487100000|2021-11-09 19:45:00|7448.7|7423.7|7449.5|7424.5|7449.5|7428.6|7443.6|7423.3|12
1636487400000|2021-11-09 19:50:00|7449.6|7424.6|7449.4|7424.4|7449.6|7424.6|7449.4|7424.4|3
1636487700000|2021-11-09 19:55:00|7449.3|7424.3|7449.5|7424.5|7449.5|7424.5|7449.3|7424.3|3
1636507800000|2021-11-10 01:30:00|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|7450.6|7425.6|1
1636508700000|2021-11-10 01:45:00|7450|7425|7451.5|7426.5|7451.5|7426.5|7450|7425|2
1636509000000|2021-11-10 01:50:00|7452|7427|7452|7427|7452|7427|7452|7427|1
1636511400000|2021-11-10 02:30:00|7451.4|7426.4|7451.1|7426.1|7451.4|7426.4|7450.6|7425.6|3
1636511700000|2021-11-10 02:35:00|7448|7423|7448|7423|7448|7423|7448|7423|1
1636512900000|2021-11-10 02:55:00|7448.1|7423.1|7448.3|7423.3|7448.3|7423.3|7448.1|7423.1|2
1636513200000|2021-11-10 03:00:00|7448.5|7423.5|7448.4|7423.4|7448.5|7423.5|7448.3|7423.3|4
1636513500000|2021-11-10 03:05:00|7448.3|7423.3|7448.4|7423.4|7448.4|7423.4|7448.2|7423.2|8
1636513800000|2021-11-10 03:10:00|7448.6|7423.6|7448.7|7423.7|7448.7|7423.7|7448.6|7423.6|2
1636514100000|2021-11-10 03:15:00|7448.6|7423.6|7448.2|7423.2|7448.7|7423.7|7447.5|7422.5|24
1636514400000|2021-11-10 03:20:00|7448.1|7423.1|7448.1|7423.1|7448.2|7423.2|7448.1|7423.1|9
1636514700000|2021-11-10 03:25:00|7447.9|7422.9|7448.7|7423.7|7449.3|7424.3|7447.8|7422.8|26
1636515000000|2021-11-10 03:30:00|7448.8|7423.8|7448.5|7423.5|7449.8|7424.8|7447.1|7422.1|106
1636515300000|2021-11-10 03:35:00|7448.6|7423.6|7445.3|7430.3|7450.2|7430.3|7443.2|7423.5|72
1636515600000|2021-11-10 03:40:00|7445.5|7430.5|7451|7426|7451|7431.7|7444.8|7425.9|47
1636515900000|2021-11-10 03:45:00|7451.1|7426.1|7445.7|7430.7|7451.9|7432.1|7445.7|7426|24
1636516200000|2021-11-10 03:50:00|7445.8|7430.8|7445.7|7430.7|7446.7|7431.7|7445|7430|39
1636516500000|2021-11-10 03:55:00|7445.8|7430.8|7445.4|7430.4|7445.9|7430.9|7443.7|7428.7|39
1636516800000|2021-11-10 04:00:00|7445.3|7430.3|7444.4|7429.4|7445.4|7430.4|7444.2|7429.2|46
1636517100000|2021-11-10 04:05:00|7444.5|7429.5|7444.7|7429.7|7445.8|7430.8|7444.5|7429.5|47
1636517400000|2021-11-10 04:10:00|7444.6|7429.6|7443.5|7428.5|7445.2|7430.2|7442.9|7427.9|31
1636517700000|2021-11-10 04:15:00|7443.3|7428.3|7443.7|7428.7|7444.5|7429.5|7443.3|7428.3|40
1636518000000|2021-11-10 04:20:00|7443.8|7428.8|7443.7|7428.7|7443.9|7428.9|7443.6|7428.6|23
1636518300000|2021-11-10 04:25:00|7443.6|7428.6|7444|7429|7444.8|7429.8|7443|7428|45
1636518600000|2021-11-10 04:30:00|7443.9|7428.9|7441.2|7426.2|7444.2|7429.2|7440.9|7425.9|106
1636518900000|2021-11-10 04:35:00|7441.3|7426.3|7439.4|7424.4|7441.3|7426.3|7439.3|7424.3|79
1636519200000|2021-11-10 04:40:00|7439.3|7424.3|7439.2|7424.2|7439.5|7424.5|7438.7|7423.7|47
1636519500000|2021-11-10 04:45:00|7439.3|7424.3|7442.3|7427.3|7443.1|7428.1|7439.2|7424.2|91
1636519800000|2021-11-10 04:50:00|7442.2|7427.2|7442.3|7427.3|7443.9|7428.9|7442.2|7427.2|102
1636520100000|2021-11-10 04:55:00|7442.6|7427.6|7448.7|7433.7|7448.8|7433.8|7442.4|7427.4|136
1636520400000|2021-11-10 05:00:00|7448.8|7433.8|7445.1|7430.1|7450|7435|7444.9|7429.9|115
1636520700000|2021-11-10 05:05:00|7444.9|7429.9|7446.9|7431.9|7446.9|7431.9|7443.7|7428.7|104
1636521000000|2021-11-10 05:10:00|7447.1|7432.1|7446.7|7431.7|7447.6|7432.6|7445.4|7430.4|62
1636521300000|2021-11-10 05:15:00|7446.8|7431.8|7450.2|7435.2|7450.4|7435.4|7446.4|7431.4|102
1636521600000|2021-11-10 05:20:00|7450.4|7435.4|7450.9|7435.9|7452|7437|7449.8|7434.8|119
1636521900000|2021-11-10 05:25:00|7450.8|7435.8|7450|7435|7451.6|7436.6|7449.1|7434.1|92
1636522200000|2021-11-10 05:30:00|7449.9|7434.9|7450.6|7435.6|7451.4|7436.4|7449|7434|97
1636522500000|2021-11-10 05:35:00|7450.8|7435.8|7449.1|7434.1|7450.8|7435.8|7449.1|7434.1|76
1636522800000|2021-11-10 05:40:00|7449|7434|7448|7433|7449.2|7434.2|7447.6|7432.6|61
1636523100000|2021-11-10 05:45:00|7447.9|7432.9|7447.7|7432.7|7447.9|7432.9|7444.9|7429.9|136
1636523400000|2021-11-10 05:50:00|7447.8|7432.8|7449.2|7434.2|7449.2|7434.2|7447.7|7432.7|65
1636523700000|2021-11-10 05:55:00|7449.1|7434.1|7447.7|7432.7|7449.1|7434.1|7447.7|7432.7|40
1636524000000|2021-11-10 06:00:00|7447.8|7432.8|7446.2|7431.2|7448.2|7433.2|7446|7431|52
1636524300000|2021-11-10 06:05:00|7446.3|7431.3|7447.1|7432.1|7447.7|7432.7|7445.5|7430.5|69
1636524600000|2021-11-10 06:10:00|7447|7432|7448.1|7433.1|7448.3|7433.3|7446.1|7431.1|86
1636524900000|2021-11-10 06:15:00|7448.2|7433.2|7448.3|7433.3|7449.2|7434.2|7447.9|7432.9|94
1636525200000|2021-11-10 06:20:00|7448.2|7433.2|7447.7|7432.7|7448.3|7433.3|7447.3|7432.3|64
1636525500000|2021-11-10 06:25:00|7447.8|7432.8|7447|7432|7447.9|7432.9|7446.6|7431.6|63
1636525800000|2021-11-10 06:30:00|7446.9|7431.9|7445.6|7430.6|7447|7432|7445.2|7430.2|69
1636526100000|2021-11-10 06:35:00|7445.7|7430.7|7447.5|7432.5|7447.6|7432.6|7445.5|7430.5|68
1636526400000|2021-11-10 06:40:00|7447.6|7432.6|7446.4|7431.4|7447.7|7432.7|7446.3|7431.3|47
1636526700000|2021-11-10 06:45:00|7446.3|7431.3|7445.9|7430.9|7446.4|7431.4|7445.8|7430.8|44
1636527000000|2021-11-10 06:50:00|7445.8|7430.8|7444.5|7429.5|7445.9|7430.9|7444.4|7429.4|60
1636527300000|2021-11-10 06:55:00|7444.6|7429.6|7451.6|7436.6|7451.8|7436.8|7444.5|7429.5|158
1636527600000|2021-11-10 07:00:00|7451.3|7436.3|7454.7|7439.7|7456.6|7441.6|7448.9|7433.9|197
1636527900000|2021-11-10 07:05:00|7454.6|7439.6|7454|7439|7454.8|7439.8|7452.6|7437.6|96
1636528200000|2021-11-10 07:10:00|7454.1|7439.1|7455.4|7440.4|7456.1|7441.1|7453.7|7438.7|136
1636528500000|2021-11-10 07:15:00|7455.5|7440.5|7453.3|7438.3|7455.5|7440.5|7453.1|7438.1|78
1636528800000|2021-11-10 07:20:00|7453.1|7438.1|7453.4|7438.4|7453.6|7438.6|7450.6|7435.6|89
1636529100000|2021-11-10 07:25:00|7453.1|7438.1|7452|7437|7453.1|7438.1|7451.6|7436.6|60
1636529400000|2021-11-10 07:30:00|7451.9|7436.9|7451.4|7436.4|7452.8|7437.8|7451.4|7436.4|98
1636529700000|2021-11-10 07:35:00|7451.5|7436.5|7453.2|7438.2|7453.2|7438.2|7451.5|7436.5|90
1636530000000|2021-11-10 07:40:00|7453.3|7438.3|7457.6|7442.6|7458.8|7443.8|7453.3|7438.3|135
1636530300000|2021-11-10 07:45:00|7457.5|7442.5|7457.9|7442.9|7459.2|7444.2|7455.9|7440.9|293
1636530600000|2021-11-10 07:50:00|7457.8|7442.8|7455.6|7440.6|7457.8|7442.8|7454.3|7439.3|83
1636530900000|2021-11-10 07:55:00|7455.7|7440.7|7455.1|7440.1|7457.3|7442.3|7454.6|7439.6|77
1636531200000|2021-11-10 08:00:00|7455.4|7440.4|7458.6|7443.6|7458.7|7443.7|7454.7|7439.7|92
1636531500000|2021-11-10 08:05:00|7458.7|7443.7|7459|7444|7459|7444|7457.9|7442.9|91
1636531800000|2021-11-10 08:10:00|7459.3|7444.3|7459.1|7444.1|7459.9|7444.9|7458.9|7443.9|71
1636532100000|2021-11-10 08:15:00|7459.2|7444.2|7459.4|7444.4|7460|7445|7459.1|7444.1|50
1636532400000|2021-11-10 08:20:00|7459.3|7444.3|7458.6|7443.6|7459.3|7444.3|7458.3|7443.3|65
1636532700000|2021-11-10 08:25:00|7458.7|7443.7|7459.8|7444.8|7459.9|7444.9|7458.3|7443.3|65
1636533000000|2021-11-10 08:30:00|7459.7|7444.7|7458.2|7443.2|7460.2|7445.2|7457.4|7442.4|109
1636533300000|2021-11-10 08:35:00|7458.3|7443.3|7464.3|7449.3|7465.6|7450.6|7458.2|7443.2|148
1636533600000|2021-11-10 08:40:00|7464.2|7449.2|7465.8|7450.8|7468.5|7453.5|7464.1|7449.1|126
1636533900000|2021-11-10 08:45:00|7465.9|7450.9|7464.5|7449.5|7466.4|7451.4|7463.8|7448.8|97
1636534200000|2021-11-10 08:50:00|7464.3|7449.3|7467.4|7452.4|7468.9|7453.9|7464.2|7449.2|93
1636534500000|2021-11-10 08:55:00|7467.5|7452.5|7468.4|7453.4|7468.6|7453.6|7466.8|7451.8|76
1636534800000|2021-11-10 09:00:00|7468.3|7453.3|7470.7|7455.7|7471.5|7456.5|7468|7453|89
1636535100000|2021-11-10 09:05:00|7470.8|7455.8|7470.2|7455.2|7470.8|7455.8|7468|7453|92
1636535400000|2021-11-10 09:10:00|7470.1|7455.1|7470.6|7455.6|7471.9|7456.9|7469.5|7454.5|81
1636535700000|2021-11-10 09:15:00|7470.5|7455.5|7469|7454|7471|7456|7467.6|7452.6|93
1636536000000|2021-11-10 09:20:00|7469.1|7454.1|7469.8|7454.8|7471.8|7456.8|7468.8|7453.8|93
1636536300000|2021-11-10 09:25:00|7469.7|7454.7|7470.5|7455.5|7470.7|7455.7|7468.6|7453.6|82
1636536600000|2021-11-10 09:30:00|7470.6|7455.6|7470.2|7455.2|7470.9|7455.9|7468.9|7453.9|75
1636536900000|2021-11-10 09:35:00|7470.1|7455.1|7470.4|7455.4|7470.7|7455.7|7469.5|7454.5|54
1636537200000|2021-11-10 09:40:00|7470.3|7455.3|7469.7|7454.7|7470.5|7455.5|7469.6|7454.6|45
1636537500000|2021-11-10 09:45:00|7469.8|7454.8|7470.7|7455.7|7473.9|7458.9|7469.8|7454.8|124
1636537800000|2021-11-10 09:50:00|7470.8|7455.8|7468|7453|7470.9|7455.9|7466.6|7451.6|152
1636538100000|2021-11-10 09:55:00|7467.8|7452.8|7470.6|7455.6|7470.6|7455.6|7467.8|7452.8|104
1636538400000|2021-11-10 10:00:00|7470.5|7455.5|7468.2|7453.2|7470.5|7455.5|7467.9|7452.9|84
1636538700000|2021-11-10 10:05:00|7468.1|7453.1|7470.7|7455.7|7472|7457|7467.9|7452.9|71
1636539000000|2021-11-10 10:10:00|7470.6|7455.6|7469.3|7454.3|7471.1|7456.1|7469.2|7454.2|48
1636539300000|2021-11-10 10:15:00|7469.4|7454.4|7469|7454|7469.8|7454.8|7468.8|7453.8|35
1636539600000|2021-11-10 10:20:00|7468.9|7453.9|7469.3|7454.3|7470.3|7455.3|7468.7|7453.7|41
1636539900000|2021-11-10 10:25:00|7469.4|7454.4|7469.4|7454.4|7469.6|7454.6|7469.3|7454.3|25
1636540200000|2021-11-10 10:30:00|7469.3|7454.3|7472.9|7457.9|7473|7458|7468.3|7453.3|135
1636540500000|2021-11-10 10:35:00|7472.8|7457.8|7471.6|7456.6|7474|7459|7471.1|7456.1|111
1636540800000|2021-11-10 10:40:00|7471.4|7456.4|7469.6|7454.6|7471.5|7456.5|7469.6|7454.6|53
1636541100000|2021-11-10 10:45:00|7469.7|7454.7|7470.9|7455.9|7471.2|7456.2|7469.7|7454.7|33
1636541400000|2021-11-10 10:50:00|7471|7456|7469.8|7454.8|7471.3|7456.3|7469.7|7454.7|19
1636541700000|2021-11-10 10:55:00|7469.7|7454.7|7469|7454|7469.7|7454.7|7468.8|7453.8|28
1636542000000|2021-11-10 11:00:00|7469.1|7454.1|7468.9|7453.9|7469.6|7454.6|7468.7|7453.7|34
1636542300000|2021-11-10 11:05:00|7469|7454|7469.4|7454.4|7469.7|7454.7|7469|7454|47
1636542600000|2021-11-10 11:10:00|7469.6|7454.6|7468.3|7453.3|7469.7|7454.7|7468.3|7453.3|36
1636542900000|2021-11-10 11:15:00|7468.5|7453.5|7468.8|7453.8|7469.2|7454.2|7467.3|7452.3|53
1636543200000|2021-11-10 11:20:00|7468.7|7453.7|7469.7|7454.7|7469.8|7454.8|7468.3|7453.3|60
1636543500000|2021-11-10 11:25:00|7469.6|7454.6|7468.9|7453.9|7469.6|7454.6|7468.1|7453.1|55
1636543800000|2021-11-10 11:30:00|7468.8|7453.8|7468.2|7453.2|7468.8|7453.8|7467.5|7452.5|13
1636544100000|2021-11-10 11:35:00|7468|7453|7465.7|7450.7|7471|7453|7465.7|7446|20
1636544400000|2021-11-10 11:40:00|7465.8|7450.8|7466.3|7451.3|7466.8|7451.8|7465.8|7450.8|8
1636544700000|2021-11-10 11:45:00|7466.4|7451.4|7466.9|7451.9|7466.9|7451.9|7466.3|7451.3|12
1636545000000|2021-11-10 11:50:00|7467|7452|7466.9|7451.9|7467.1|7452.1|7466.8|7451.8|14
1636545300000|2021-11-10 11:55:00|7466.8|7451.8|7467.7|7452.7|7473.1|7454.2|7466|7446.6|87
1636545600000|2021-11-10 12:00:00|7467.6|7452.6|7468.6|7453.6|7468.6|7453.6|7467.6|7452.6|31
1636545900000|2021-11-10 12:05:00|7468.4|7453.4|7468.3|7453.3|7468.6|7453.6|7468.3|7453.3|4
1636546200000|2021-11-10 12:10:00|7468.2|7453.2|7467.3|7452.3|7468.3|7453.3|7467.1|7452.1|23
1636546500000|2021-11-10 12:15:00|7467.2|7452.2|7465.6|7450.6|7467.2|7452.2|7465.5|7450.5|40
1636546800000|2021-11-10 12:20:00|7465.5|7450.5|7465.3|7450.3|7466.2|7451.2|7464.8|7449.8|56
1636547100000|2021-11-10 12:25:00|7465.2|7450.2|7465.6|7450.6|7465.9|7450.9|7465.1|7450.1|82
1636547400000|2021-11-10 12:30:00|7465.8|7450.8|7465.5|7450.5|7466|7451|7465.4|7450.4|49
1636547700000|2021-11-10 12:35:00|7465.4|7450.4|7465.6|7450.6|7465.8|7450.8|7465.1|7450.1|80
1636548000000|2021-11-10 12:40:00|7465.8|7450.8|7464.2|7449.2|7465.8|7450.8|7464.2|7449.2|26
1636548300000|2021-11-10 12:45:00|7464.3|7449.3|7463.5|7448.5|7464.4|7449.4|7463.3|7448.3|11
1636548600000|2021-11-10 12:50:00|7463.4|7448.4|7463.5|7448.5|7463.5|7448.5|7463.4|7448.4|4
1636548900000|2021-11-10 12:55:00|7463.4|7448.4|7463.4|7448.4|7463.9|7448.9|7462.8|7447.8|61
1636549200000|2021-11-10 13:00:00|7463.5|7448.5|7463.6|7448.6|7463.7|7448.7|7463.4|7448.4|42
1636549500000|2021-11-10 13:05:00|7463.5|7448.5|7463.3|7448.3|7463.5|7448.5|7462.9|7447.9|21
1636549800000|2021-11-10 13:10:00|7463.2|7448.2|7463.1|7448.1|7463.2|7448.2|7462.7|7447.7|10
1636550100000|2021-11-10 13:15:00|7463.2|7448.2|7464|7449|7464.5|7449.5|7463.2|7448.2|44
1636550400000|2021-11-10 13:20:00|7463.6|7448.6|7464|7449|7464.2|7449.2|7463.1|7448.1|34
1636550700000|2021-11-10 13:25:00|7464.2|7449.2|7464.4|7449.4|7464.8|7449.8|7463.9|7448.9|50
1636551000000|2021-11-10 13:30:00|7465.2|7450.2|7465.6|7450.6|7477.2|7456.3|7464.6|7444.5|170
1636551300000|2021-11-10 13:35:00|7465.4|7450.4|7467.8|7452.8|7473|7453.8|7465.1|7445.8|106
1636551600000|2021-11-10 13:40:00|7473|7448|7463.5|7448.5|7473|7453.4|7463.5|7444.4|128
1636551900000|2021-11-10 13:45:00|7463.8|7448.8|7463.1|7448.1|7464|7449|7462.8|7447.8|134
1636552200000|2021-11-10 13:50:00|7463|7448|7462.5|7447.5|7463.2|7448.2|7461.1|7446.1|81
1636552500000|2021-11-10 13:55:00|7462.4|7447.4|7462.3|7447.3|7462.7|7447.7|7461.9|7446.9|64
1636552800000|2021-11-10 14:00:00|7462.1|7447.1|7460.1|7445.1|7462.1|7447.1|7458.7|7443.7|59
1636553100000|2021-11-10 14:05:00|7460.3|7445.3|7460.4|7445.4|7460.5|7445.5|7458.7|7443.7|97
1636553400000|2021-11-10 14:10:00|7460.3|7445.3|7460.7|7445.7|7466.1|7448.5|7458.5|7440.6|102
1636553700000|2021-11-10 14:15:00|7460.6|7445.6|7460.2|7445.2|7461|7446|7459.1|7444.1|91
1636554000000|2021-11-10 14:20:00|7460.3|7445.3|7454.5|7439.5|7460.4|7445.4|7454.1|7434.7|82
1636554300000|2021-11-10 14:25:00|7454.4|7439.4|7455.5|7440.5|7458.2|7443.2|7454.4|7439.4|121
1636554600000|2021-11-10 14:30:00|7455.6|7440.6|7455.9|7440.9|7456|7441|7453.9|7438.9|60
1636554900000|2021-11-10 14:35:00|7456|7441|7455.1|7440.1|7456.2|7441.2|7451.4|7436.4|170
1636555200000|2021-11-10 14:40:00|7455.2|7440.2|7455.4|7440.4|7455.4|7440.4|7453.7|7438.7|46
1636555500000|2021-11-10 14:45:00|7455.6|7440.6|7456.1|7441.1|7456.8|7441.8|7455.6|7440.6|233
1636555800000|2021-11-10 14:50:00|7456.2|7441.2|7459.6|7444.6|7459.6|7444.6|7456.1|7441.1|69
1636556100000|2021-11-10 14:55:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7458.7|7443.7|36
1636556400000|2021-11-10 15:00:00|7459.6|7444.6|7460|7445|7460.4|7445.4|7459.4|7444.4|90
1636556700000|2021-11-10 15:05:00|7459.9|7444.9|7463.3|7448.3|7463.6|7448.6|7459.9|7444.9|75
1636557000000|2021-11-10 15:10:00|7463.4|7448.4|7465.4|7450.4|7465.6|7450.6|7463.3|7448.3|64
1636557300000|2021-11-10 15:15:00|7465|7450|7463.2|7448.2|7465.1|7450.1|7462.9|7447.9|67
1636557600000|2021-11-10 15:20:00|7463.1|7448.1|7465.4|7450.4|7465.5|7450.5|7463|7448|35
1636557900000|2021-11-10 15:25:00|7465.5|7450.5|7464.3|7449.3|7466.4|7451.4|7463.7|7448.7|67
1636558200000|2021-11-10 15:30:00|7464.4|7449.4|7466.2|7451.2|7467.9|7452.9|7464.3|7449.3|73
1636558500000|2021-11-10 15:35:00|7466.1|7451.1|7466.6|7451.6|7467.6|7452.6|7466|7451|46
1636558800000|2021-11-10 15:40:00|7466.7|7451.7|7468.1|7453.1|7468.6|7453.6|7466.5|7451.5|35
1636559100000|2021-11-10 15:45:00|7467.9|7452.9|7469.2|7454.2|7470.2|7455.2|7467.9|7452.9|56
1636559400000|2021-11-10 15:50:00|7469.1|7454.1|7469.9|7454.9|7469.9|7454.9|7468.6|7453.6|62
1636559700000|2021-11-10 15:55:00|7469.8|7454.8|7466.7|7451.7|7471.9|7456.9|7466.2|7451.2|73
1636560000000|2021-11-10 16:00:00|7466.6|7451.6|7465.9|7450.9|7466.6|7451.6|7465.9|7450.9|23
1636560300000|2021-11-10 16:05:00|7466|7451|7465.9|7450.9|7467.3|7452.3|7465.3|7450.3|67
1636560600000|2021-11-10 16:10:00|7465.8|7450.8|7467.1|7442.1|7468.9|7450.9|7463.8|7442.1|78
1636560900000|2021-11-10 16:15:00|7467.2|7442.2|7463.3|7448.3|7467.3|7449|7462|7442|85
1636561200000|2021-11-10 16:20:00|7463.2|7448.2|7461.2|7446.2|7463.4|7448.4|7461.1|7446.1|47
1636561500000|2021-11-10 16:25:00|7460.8|7445.8|7461.8|7446.8|7462.2|7447.2|7459.6|7444.6|107
1636561800000|2021-11-10 16:30:00|7461.9|7446.9|7462.8|7447.8|7464.6|7449.6|7461.7|7446.7|53
1636562100000|2021-11-10 16:35:00|7462.9|7447.9|7461.3|7446.3|7463.4|7448.4|7461.3|7446.3|97
1636562400000|2021-11-10 16:40:00|7461.1|7446.1|7463|7448|7463.2|7448.2|7461.1|7446.1|28
1636562700000|2021-11-10 16:45:00|7463.1|7448.1|7459.7|7444.7|7463.1|7448.1|7457.4|7442.4|84
1636563000000|2021-11-10 16:50:00|7459.8|7444.8|7458.7|7443.7|7460.2|7445.2|7458.4|7443.4|188
1636563300000|2021-11-10 16:55:00|7458.8|7443.8|7458.7|7443.7|7459.9|7444.9|7458.6|7443.6|40
1636563600000|2021-11-10 17:00:00|7458.9|7443.9|7457.9|7442.9|7459|7444|7457.9|7442.9|34
1636563900000|2021-11-10 17:05:00|7458.1|7443.1|7457.7|7442.7|7458.5|7443.5|7457.5|7442.5|81
1636564200000|2021-11-10 17:10:00|7457.8|7442.8|7468|7443|7468.2|7448.1|7457.7|7441.9|90
1636564500000|2021-11-10 17:15:00|7468.1|7443.1|7467.6|7442.6|7468.2|7448.1|7462.4|7442.6|72
1636564800000|2021-11-10 17:20:00|7467.7|7442.7|7462.8|7447.8|7468|7447.8|7461.6|7441.4|33
1636565100000|2021-11-10 17:25:00|7462.7|7447.7|7462.5|7447.5|7463.3|7448.3|7462.5|7447.5|27
1636565400000|2021-11-10 17:30:00|7462.3|7447.3|7462.6|7447.6|7462.8|7447.8|7462.3|7447.3|37
1636565700000|2021-11-10 17:35:00|7462.5|7447.5|7462.3|7447.3|7462.7|7447.7|7462.3|7447.3|32
1636566000000|2021-11-10 17:40:00|7462.2|7447.2|7463.3|7448.3|7468.2|7448.6|7462.1|7442.4|64
1636566300000|2021-11-10 17:45:00|7463.2|7448.2|7461.3|7446.3|7463.4|7448.4|7461|7446|31
1636566600000|2021-11-10 17:50:00|7461.4|7446.4|7460.6|7445.6|7465.7|7446.4|7460.4|7440.2|26
1636566900000|2021-11-10 17:55:00|7460.7|7445.7|7465.6|7440.6|7465.8|7446|7460.6|7439.6|62
1636567200000|2021-11-10 18:00:00|7465.5|7440.5|7465.8|7440.8|7465.8|7445|7460|7439.4|87
1636567500000|2021-11-10 18:05:00|7465.9|7440.9|7469.4|7444.4|7469.4|7444.4|7465.8|7440.8|34
1636567800000|2021-11-10 18:10:00|7469.1|7444.1|7469.9|7444.9|7469.9|7449.2|7463.8|7444.1|6
1636568100000|2021-11-10 18:15:00|7470|7445|7471.5|7446.5|7471.5|7446.5|7469.9|7444.9|31
1636568400000|2021-11-10 18:20:00|7471.6|7446.6|7467.8|7452.8|7473.4|7453.2|7466.6|7446.5|57
1636568700000|2021-11-10 18:25:00|7467.9|7452.9|7472.7|7447.7|7473.1|7452.9|7467.7|7447.7|17
1636569000000|2021-11-10 18:30:00|7472.8|7447.8|7469.2|7454.2|7473|7454.2|7467.6|7447.6|61
1636569300000|2021-11-10 18:35:00|7468.8|7453.8|7469.2|7454.2|7469.3|7454.3|7468.5|7453.5|13
1636569600000|2021-11-10 18:40:00|7469.4|7454.4|7470|7455|7470.2|7455.2|7469.4|7454.4|5
1636569900000|2021-11-10 18:45:00|7470.1|7455.1|7476.9|7451.9|7477|7457.3|7470|7451.8|26
1636570200000|2021-11-10 18:50:00|7477|7452|7477.8|7452.8|7477.8|7452.8|7476.8|7451.8|15
1636570500000|2021-11-10 18:55:00|7476.5|7451.5|7475.6|7450.6|7476.5|7451.5|7475.6|7450.6|4
1636570800000|2021-11-10 19:00:00|7475.5|7450.5|7468.8|7453.8|7475.5|7453.8|7467.6|7448|10
1636571100000|2021-11-10 19:05:00|7474.8|7449.8|7475.2|7450.2|7475.3|7450.3|7474.8|7449.8|3
1636571400000|2021-11-10 19:10:00|7475.4|7450.4|7475.3|7450.3|7475.4|7450.4|7475.3|7450.3|2
1636571700000|2021-11-10 19:15:00|7470|7455|7474.2|7449.2|7475|7455|7470|7449|10
1636572000000|2021-11-10 19:20:00|7474|7449|7474.6|7449.6|7474.6|7449.6|7474|7449|3
1636572600000|2021-11-10 19:30:00|7475|7450|7475|7450|7475|7450|7475|7450|1
1636572900000|2021-11-10 19:35:00|7473.8|7448.8|7474|7449|7475.1|7450.1|7473.8|7448.8|9
1636573200000|2021-11-10 19:40:00|7474.6|7449.6|7475.9|7450.9|7475.9|7450.9|7474.6|7449.6|6
1636573500000|2021-11-10 19:45:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1636594200000|2021-11-11 01:30:00|7480.7|7455.7|7480.5|7455.5|7480.7|7455.7|7477|7452|36
1636594500000|2021-11-11 01:35:00|7480.4|7455.4|7480.3|7455.3|7480.5|7455.5|7480.3|7455.3|19
1636594800000|2021-11-11 01:40:00|7480.9|7455.9|7482.7|7457.7|7482.7|7457.7|7480.6|7455.6|13
1636595100000|2021-11-11 01:45:00|7482.8|7457.8|7480.8|7455.8|7482.8|7457.8|7480.1|7455.1|9
1636596000000|2021-11-11 02:00:00|7479.2|7454.2|7477.9|7452.9|7479.2|7454.2|7477.9|7452.9|8
1636596300000|2021-11-11 02:05:00|7478|7453|7478.1|7453.1|7478.1|7453.1|7478|7453|2
1636597500000|2021-11-11 02:25:00|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|7479.3|7454.3|1
1636597800000|2021-11-11 02:30:00|7479.2|7454.2|7479.2|7454.2|7480.1|7455.1|7479.2|7454.2|4
1636598100000|2021-11-11 02:35:00|7479.4|7454.4|7479.5|7454.5|7479.5|7454.5|7479.4|7454.4|2
1636599000000|2021-11-11 02:50:00|7481.7|7456.7|7483.1|7458.1|7483.4|7458.4|7481.7|7456.7|17
1636599300000|2021-11-11 02:55:00|7483.4|7458.4|7484.1|7459.1|7484.1|7459.1|7483.4|7458.4|5
1636599600000|2021-11-11 03:00:00|7484.4|7459.4|7483.8|7458.8|7484.4|7459.4|7483.8|7458.8|5
1636599900000|2021-11-11 03:05:00|7482|7457|7483.2|7458.2|7483.3|7458.3|7480|7455|10
1636600500000|2021-11-11 03:15:00|7483.3|7458.3|7481.9|7456.9|7483.3|7458.3|7479.1|7454.1|13
1636600800000|2021-11-11 03:20:00|7481.8|7456.8|7480.1|7455.1|7481.9|7456.9|7480.1|7455.1|18
1636601100000|2021-11-11 03:25:00|7480.2|7455.2|7482.2|7457.2|7482.3|7457.3|7480.1|7455.1|11
1636601400000|2021-11-11 03:30:00|7482.1|7457.1|7487.1|7462.1|7487.6|7462.6|7481.9|7456.9|243
1636601700000|2021-11-11 03:35:00|7487|7462|7479.1|7464.1|7488|7467.3|7478.5|7459.3|76
1636602000000|2021-11-11 03:40:00|7479|7464|7480.3|7465.3|7480.9|7465.9|7477.4|7462.4|58
1636602300000|2021-11-11 03:45:00|7479.9|7464.9|7478.8|7463.8|7480.1|7465.1|7477.9|7462.9|45
1636602600000|2021-11-11 03:50:00|7478.7|7463.7|7476.5|7461.5|7480.2|7465.2|7476.4|7461.4|52
1636602900000|2021-11-11 03:55:00|7476.4|7461.4|7476.8|7461.8|7477.3|7462.3|7475.6|7460.6|51
1636603200000|2021-11-11 04:00:00|7476.9|7461.9|7475.8|7460.8|7477.5|7462.5|7475.8|7460.8|33
1636603500000|2021-11-11 04:05:00|7475.9|7460.9|7475.2|7460.2|7476.8|7461.8|7475.2|7460.2|31
1636603800000|2021-11-11 04:10:00|7475|7460|7471.7|7456.7|7475|7460|7471.7|7456.7|37
1636604100000|2021-11-11 04:15:00|7471.6|7456.6|7475.3|7460.3|7475.5|7460.5|7471.6|7456.6|46
1636604400000|2021-11-11 04:20:00|7475.5|7460.5|7475.5|7460.5|7475.8|7460.8|7475.4|7460.4|19
1636604700000|2021-11-11 04:25:00|7475.2|7460.2|7474.9|7459.9|7475.5|7460.5|7471.7|7456.7|63
1636605000000|2021-11-11 04:30:00|7474.7|7459.7|7481.2|7466.2|7481.7|7466.7|7474.3|7459.3|167
1636605300000|2021-11-11 04:35:00|7480.9|7465.9|7480.9|7465.9|7481.8|7466.8|7478.3|7463.3|139
1636605600000|2021-11-11 04:40:00|7481.1|7466.1|7483.3|7468.3|7485.6|7470.6|7481|7466|180
1636605900000|2021-11-11 04:45:00|7483.2|7468.2|7482.5|7467.5|7483.2|7468.2|7480.9|7465.9|98
1636606200000|2021-11-11 04:50:00|7482.6|7467.6|7480.1|7465.1|7483.2|7468.2|7480.1|7465.1|73
1636606500000|2021-11-11 04:55:00|7480.2|7465.2|7475.4|7460.4|7480.2|7465.2|7475.4|7460.4|104
1636606800000|2021-11-11 05:00:00|7475.3|7460.3|7476.3|7461.3|7478.2|7463.2|7475.2|7460.2|78
1636607100000|2021-11-11 05:05:00|7476.4|7461.4|7479.5|7464.5|7480|7465|7476.4|7461.4|129
1636607400000|2021-11-11 05:10:00|7479.3|7464.3|7481.5|7466.5|7481.8|7466.8|7478.9|7463.9|90
1636607700000|2021-11-11 05:15:00|7481.7|7466.7|7483.1|7468.1|7483.9|7468.9|7481.3|7466.3|101
1636608000000|2021-11-11 05:20:00|7483|7468|7479.8|7464.8|7483.3|7468.3|7479.5|7464.5|102
1636608300000|2021-11-11 05:25:00|7479.6|7464.6|7480.2|7465.2|7480.4|7465.4|7477.9|7462.9|107
1636608600000|2021-11-11 05:30:00|7480.3|7465.3|7482.3|7467.3|7483.2|7468.2|7480.1|7465.1|97
1636608900000|2021-11-11 05:35:00|7482.2|7467.2|7482.2|7467.2|7482.4|7467.4|7481.4|7466.4|51
1636609200000|2021-11-11 05:40:00|7482.4|7467.4|7480.8|7465.8|7483|7468|7480.8|7465.8|28
1636609500000|2021-11-11 05:45:00|7480.9|7465.9|7480.1|7465.1|7481.6|7466.6|7479.9|7464.9|41
1636609800000|2021-11-11 05:50:00|7480|7465|7478.5|7463.5|7480.3|7465.3|7478.2|7463.2|42
1636610100000|2021-11-11 05:55:00|7478.4|7463.4|7480.7|7465.7|7481|7466|7477.9|7462.9|51
1636610400000|2021-11-11 06:00:00|7480.8|7465.8|7476.7|7461.7|7481.1|7466.1|7476.4|7461.4|104
1636610700000|2021-11-11 06:05:00|7476.6|7461.6|7478.1|7463.1|7478.2|7463.2|7476.6|7461.6|56
1636611000000|2021-11-11 06:10:00|7478.2|7463.2|7478.6|7463.6|7480.7|7465.7|7478.1|7463.1|62
1636611300000|2021-11-11 06:15:00|7478.5|7463.5|7478|7463|7478.8|7463.8|7477.7|7462.7|46
1636611600000|2021-11-11 06:20:00|7478.1|7463.1|7479.7|7464.7|7479.8|7464.8|7477.9|7462.9|32
1636611900000|2021-11-11 06:25:00|7479.8|7464.8|7479.5|7464.5|7481.4|7466.4|7478.7|7463.7|82
1636612200000|2021-11-11 06:30:00|7479.1|7464.1|7478|7463|7479.1|7464.1|7476.3|7461.3|61
1636612500000|2021-11-11 06:35:00|7477.9|7462.9|7475.4|7460.4|7478.3|7463.3|7474.4|7459.4|75
1636612800000|2021-11-11 06:40:00|7475.3|7460.3|7474.6|7459.6|7477.4|7462.4|7474.2|7459.2|96
1636613100000|2021-11-11 06:45:00|7474.5|7459.5|7476.4|7461.4|7477.9|7462.9|7474.5|7459.5|68
1636613400000|2021-11-11 06:50:00|7476.6|7461.6|7477.9|7462.9|7477.9|7462.9|7476.6|7461.6|33
1636613700000|2021-11-11 06:55:00|7477.7|7462.7|7476.9|7461.9|7477.7|7462.7|7475.7|7460.7|32
1636614000000|2021-11-11 07:00:00|7477|7462|7476.8|7461.8|7477.9|7462.9|7476.2|7461.2|68
1636614300000|2021-11-11 07:05:00|7476.9|7461.9|7474.5|7459.5|7477|7462|7474.3|7459.3|75
1636614600000|2021-11-11 07:10:00|7474.4|7459.4|7476.2|7461.2|7476.6|7461.6|7473.5|7458.5|83
1636614900000|2021-11-11 07:15:00|7476|7461|7478|7463|7478.1|7463.1|7476|7461|38
1636615200000|2021-11-11 07:20:00|7477.9|7462.9|7477.1|7462.1|7480.5|7465.5|7477.1|7462.1|77
1636615500000|2021-11-11 07:25:00|7477|7462|7477.5|7462.5|7478.5|7463.5|7477|7462|39
1636615800000|2021-11-11 07:30:00|7477.7|7462.7|7479|7464|7479.4|7464.4|7477.5|7462.5|45
1636616100000|2021-11-11 07:35:00|7479.1|7464.1|7479.5|7464.5|7480.3|7465.3|7478.7|7463.7|48
1636616400000|2021-11-11 07:40:00|7479.6|7464.6|7480.7|7465.7|7481|7466|7479.5|7464.5|43
1636616700000|2021-11-11 07:45:00|7480.8|7465.8|7482.9|7467.9|7484|7469|7480.8|7465.8|73
1636617000000|2021-11-11 07:50:00|7483|7468|7486.2|7471.2|7486.7|7471.7|7482.9|7467.9|90
1636617300000|2021-11-11 07:55:00|7486.3|7471.3|7485.8|7470.8|7486.8|7471.8|7482.9|7467.9|140
1636617600000|2021-11-11 08:00:00|7485.9|7470.9|7485.1|7470.1|7486|7471|7483.8|7468.8|107
1636617900000|2021-11-11 08:05:00|7485|7470|7484.5|7469.5|7485.1|7470.1|7483.8|7468.8|90
1636618200000|2021-11-11 08:10:00|7484.4|7469.4|7485.4|7470.4|7485.9|7470.9|7484.2|7469.2|73
1636618500000|2021-11-11 08:15:00|7485.3|7470.3|7488.6|7473.6|7488.8|7473.8|7485.2|7470.2|134
1636618800000|2021-11-11 08:20:00|7488.5|7473.5|7487.6|7472.6|7489.9|7474.9|7487.6|7472.6|86
1636619100000|2021-11-11 08:25:00|7487.7|7472.7|7486.4|7471.4|7488.4|7473.4|7486.2|7471.2|72
1636619400000|2021-11-11 08:30:00|7486.5|7471.5|7483.2|7468.2|7486.5|7471.5|7483.1|7468.1|91
1636619700000|2021-11-11 08:35:00|7483.1|7468.1|7482.6|7467.6|7484.8|7469.8|7481.9|7466.9|107
1636620000000|2021-11-11 08:40:00|7482.7|7467.7|7483.3|7468.3|7485.1|7470.1|7482.2|7467.2|105
1636620300000|2021-11-11 08:45:00|7483.2|7468.2|7481.8|7466.8|7484|7469|7481.7|7466.7|48
1636620600000|2021-11-11 08:50:00|7481.9|7466.9|7482.9|7467.9|7483.9|7468.9|7481.9|7466.9|75
1636620900000|2021-11-11 08:55:00|7482.8|7467.8|7481.7|7466.7|7482.9|7467.9|7481.3|7466.3|65
1636621200000|2021-11-11 09:00:00|7481.5|7466.5|7482.2|7467.2|7483|7468|7480.7|7465.7|68
1636621500000|2021-11-11 09:05:00|7482.3|7467.3|7483.4|7468.4|7484.3|7469.3|7482.3|7467.3|56
1636621800000|2021-11-11 09:10:00|7483.2|7468.2|7479.1|7464.1|7483.2|7468.2|7478.8|7463.8|86
1636622100000|2021-11-11 09:15:00|7478.8|7463.8|7479.2|7464.2|7479.4|7464.4|7477.7|7462.7|103
1636622400000|2021-11-11 09:20:00|7479.3|7464.3|7478.2|7463.2|7479.3|7464.3|7476.5|7461.5|71
1636622700000|2021-11-11 09:25:00|7478.1|7463.1|7480.3|7465.3|7481.2|7466.2|7477.9|7462.9|131
1636623000000|2021-11-11 09:30:00|7480.4|7465.4|7481.4|7466.4|7481.8|7466.8|7480.1|7465.1|69
1636623300000|2021-11-11 09:35:00|7481.3|7466.3|7478.7|7463.7|7481.5|7466.5|7478.3|7463.3|95
1636623600000|2021-11-11 09:40:00|7478.4|7463.4|7478.7|7463.7|7478.9|7463.9|7477.2|7462.2|64
1636623900000|2021-11-11 09:45:00|7478.8|7463.8|7478.7|7463.7|7480.6|7465.6|7478.2|7463.2|81
1636624200000|2021-11-11 09:50:00|7478.6|7463.6|7481.4|7466.4|7481.9|7466.9|7478.4|7463.4|85
1636624500000|2021-11-11 09:55:00|7481.3|7466.3|7481.3|7466.3|7481.9|7466.9|7480.2|7465.2|48
1636624800000|2021-11-11 10:00:00|7481.4|7466.4|7480.9|7465.9|7481.5|7466.5|7479.6|7464.6|65
1636625100000|2021-11-11 10:05:00|7481.2|7466.2|7479.8|7464.8|7481.3|7466.3|7479.1|7464.1|57
1636625400000|2021-11-11 10:10:00|7479.7|7464.7|7479.2|7464.2|7479.8|7464.8|7479.1|7464.1|64
1636625700000|2021-11-11 10:15:00|7479.4|7464.4|7481.2|7466.2|7481.3|7466.3|7479.4|7464.4|57
1636626000000|2021-11-11 10:20:00|7481.1|7466.1|7479.5|7464.5|7481.1|7466.1|7479.5|7464.5|27
1636626300000|2021-11-11 10:25:00|7479.6|7464.6|7479.5|7464.5|7479.6|7464.6|7479.3|7464.3|14
1636626600000|2021-11-11 10:30:00|7479.7|7464.7|7478.5|7463.5|7479.7|7464.7|7478.5|7463.5|21
1636626900000|2021-11-11 10:35:00|7478.6|7463.6|7478.7|7463.7|7479.4|7464.4|7478.4|7463.4|26
1636627200000|2021-11-11 10:40:00|7478.8|7463.8|7479|7464|7479.3|7464.3|7478.2|7463.2|39
1636627500000|2021-11-11 10:45:00|7479.1|7464.1|7478.9|7463.9|7479.4|7464.4|7478.9|7463.9|13
1636627800000|2021-11-11 10:50:00|7478.7|7463.7|7478.1|7463.1|7479|7464|7478.1|7463.1|30
1636628100000|2021-11-11 10:55:00|7478.2|7463.2|7476.5|7461.5|7478.5|7463.5|7476.4|7461.4|53
1636628400000|2021-11-11 11:00:00|7476.6|7461.6|7476.5|7461.5|7477.7|7462.7|7476.2|7461.2|29
1636628700000|2021-11-11 11:05:00|7476.4|7461.4|7475.7|7460.7|7476.5|7461.5|7475.5|7460.5|14
1636629000000|2021-11-11 11:10:00|7475.8|7460.8|7477.1|7462.1|7477.1|7462.1|7475.8|7460.8|30
1636629300000|2021-11-11 11:15:00|7477|7462|7475.6|7460.6|7477.1|7462.1|7475.6|7460.6|51
1636629600000|2021-11-11 11:20:00|7475.2|7460.2|7475.1|7460.1|7475.5|7460.5|7474.4|7459.4|65
1636629900000|2021-11-11 11:25:00|7475.4|7460.4|7474.3|7459.3|7475.5|7460.5|7473.7|7458.7|72
1636630200000|2021-11-11 11:30:00|7474.2|7459.2|7478.2|7453.2|7478.7|7459.3|7472.8|7452.2|24
1636630500000|2021-11-11 11:35:00|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|7478.1|7453.1|1
1636630800000|2021-11-11 11:40:00|7478|7453|7477.6|7452.6|7478|7453|7476.7|7451.7|11
1636631100000|2021-11-11 11:45:00|7477.5|7452.5|7477.2|7452.2|7477.5|7452.5|7477.2|7452.2|3
1636631400000|2021-11-11 11:50:00|7477|7452|7473.3|7458.3|7477.4|7458.4|7472.5|7451.8|30
1636631700000|2021-11-11 11:55:00|7473.2|7458.2|7472.2|7457.2|7473.2|7458.2|7471.9|7456.9|57
1636632000000|2021-11-11 12:00:00|7472.6|7457.6|7472.8|7457.8|7477.5|7458.2|7472.3|7452.4|60
1636632300000|2021-11-11 12:05:00|7472.7|7457.7|7473.6|7458.6|7473.7|7458.7|7472.1|7457.1|87
1636632600000|2021-11-11 12:10:00|7473.7|7458.7|7471.5|7456.5|7473.7|7458.7|7471.4|7456.4|29
1636632900000|2021-11-11 12:15:00|7471.2|7456.2|7469.8|7454.8|7471.2|7456.2|7469.8|7454.8|38
1636633200000|2021-11-11 12:20:00|7469.9|7454.9|7471.3|7456.3|7471.4|7456.4|7469.9|7454.9|32
1636633500000|2021-11-11 12:25:00|7471.2|7456.2|7471.4|7456.4|7471.9|7456.9|7471.2|7456.2|38
1636633800000|2021-11-11 12:30:00|7471.6|7456.6|7471.8|7456.8|7471.9|7456.9|7471.4|7456.4|31
1636634100000|2021-11-11 12:35:00|7471.7|7456.7|7473.8|7458.8|7474.3|7459.3|7471.7|7456.7|52
1636634400000|2021-11-11 12:40:00|7473.6|7458.6|7472.8|7457.8|7473.8|7458.8|7472.8|7457.8|28
1636634700000|2021-11-11 12:45:00|7472.9|7457.9|7472.8|7457.8|7473.3|7458.3|7472.8|7457.8|22
1636635000000|2021-11-11 12:50:00|7472.7|7457.7|7472.5|7457.5|7473|7458|7472.3|7457.3|64
1636635300000|2021-11-11 12:55:00|7472.4|7457.4|7472.7|7457.7|7473|7458|7472.4|7457.4|33
1636635600000|2021-11-11 13:00:00|7472.9|7457.9|7472.5|7457.5|7473.4|7458.4|7472.1|7457.1|41
1636635900000|2021-11-11 13:05:00|7472.6|7457.6|7473.5|7458.5|7473.9|7458.9|7472.5|7457.5|34
1636636200000|2021-11-11 13:10:00|7474|7459|7473.6|7458.6|7474.1|7459.1|7473.6|7458.6|40
1636636500000|2021-11-11 13:15:00|7473.7|7458.7|7471.8|7456.8|7473.7|7458.7|7471.6|7456.6|32
1636636800000|2021-11-11 13:20:00|7471.9|7456.9|7469.5|7454.5|7471.9|7456.9|7469.1|7454.1|65
1636637100000|2021-11-11 13:25:00|7469.4|7454.4|7469.5|7454.5|7469.6|7454.6|7469.1|7454.1|24
1636637400000|2021-11-11 13:30:00|7469.4|7454.4|7468.8|7453.8|7469.6|7454.6|7468.6|7453.6|57
1636637700000|2021-11-11 13:35:00|7468.6|7453.6|7469.1|7454.1|7469.3|7454.3|7468.6|7453.6|98
1636638000000|2021-11-11 13:40:00|7469.2|7454.2|7468.6|7453.6|7469.2|7454.2|7468.6|7453.6|26
1636638300000|2021-11-11 13:45:00|7467.9|7452.9|7466.1|7451.1|7467.9|7452.9|7465.8|7450.8|80
1636638600000|2021-11-11 13:50:00|7466.2|7451.2|7466.3|7451.3|7467|7452|7466.1|7451.1|24
1636638900000|2021-11-11 13:55:00|7466.2|7451.2|7462.7|7447.7|7466.3|7451.3|7462.6|7447.6|79
1636639200000|2021-11-11 14:00:00|7462.6|7447.6|7463.6|7448.6|7463.7|7448.7|7462.3|7447.3|53
1636639500000|2021-11-11 14:05:00|7463.5|7448.5|7461.3|7446.3|7463.9|7448.9|7461.2|7446.2|57
1636639800000|2021-11-11 14:10:00|7461.4|7446.4|7461.1|7446.1|7461.6|7446.6|7460.9|7445.9|32
1636640100000|2021-11-11 14:15:00|7461.2|7446.2|7461.6|7446.6|7462|7447|7461.2|7446.2|73
1636640400000|2021-11-11 14:20:00|7462|7447|7462.7|7447.7|7462.8|7447.8|7461.1|7446.1|42
1636640700000|2021-11-11 14:25:00|7462.8|7447.8|7464.1|7449.1|7464.1|7449.1|7462.8|7447.8|28
1636641000000|2021-11-11 14:30:00|7464|7449|7458.2|7443.2|7464.1|7449.1|7458.2|7443.2|81
1636641300000|2021-11-11 14:35:00|7458.4|7443.4|7461.8|7446.8|7462.5|7447.5|7458|7443|131
1636641600000|2021-11-11 14:40:00|7461.7|7446.7|7461.4|7446.4|7463.1|7448.1|7461.2|7446.2|56
1636641900000|2021-11-11 14:45:00|7461.5|7446.5|7460.6|7445.6|7462|7447|7460.4|7445.4|69
1636642200000|2021-11-11 14:50:00|7460.5|7445.5|7460.8|7445.8|7461.7|7446.7|7460.4|7445.4|34
1636642500000|2021-11-11 14:55:00|7460.7|7445.7|7461.1|7446.1|7461.5|7446.5|7460.2|7445.2|33
1636642800000|2021-11-11 15:00:00|7461.2|7446.2|7461.4|7446.4|7466.9|7446.9|7461.2|7441.1|38
1636643100000|2021-11-11 15:05:00|7461.3|7446.3|7463.2|7448.2|7463.4|7448.4|7460.9|7445.9|60
1636643400000|2021-11-11 15:10:00|7463.1|7448.1|7461.4|7446.4|7463.2|7448.2|7461.2|7446.2|45
1636643700000|2021-11-11 15:15:00|7461.5|7446.5|7462.6|7447.6|7464.1|7449.1|7461.5|7446.5|31
1636644000000|2021-11-11 15:20:00|7462.7|7447.7|7463.3|7448.3|7464|7449|7462.6|7447.6|230
1636644300000|2021-11-11 15:25:00|7463.4|7448.4|7464.1|7449.1|7464.6|7449.6|7463.1|7448.1|782
1636644600000|2021-11-11 15:30:00|7463.9|7448.9|7464.5|7449.5|7467.1|7452.1|7463.9|7448.9|94
1636644900000|2021-11-11 15:35:00|7464.4|7449.4|7462.5|7447.5|7464.6|7449.6|7462.5|7447.5|99
1636645200000|2021-11-11 15:40:00|7462.6|7447.6|7462.4|7447.4|7467.4|7447.7|7462|7442|43
1636645500000|2021-11-11 15:45:00|7462.5|7447.5|7463|7448|7463.2|7448.2|7461.6|7446.6|28
1636645800000|2021-11-11 15:50:00|7462.9|7447.9|7461.6|7446.6|7463|7448|7461.4|7446.4|39
1636646100000|2021-11-11 15:55:00|7461.7|7446.7|7461.7|7446.7|7462.1|7447.1|7461.5|7446.5|15
1636646400000|2021-11-11 16:00:00|7461.8|7446.8|7464.1|7449.1|7464.4|7449.4|7461.3|7446.3|40
1636646700000|2021-11-11 16:05:00|7463.9|7448.9|7464.1|7449.1|7464.2|7449.2|7463.5|7448.5|23
1636647000000|2021-11-11 16:10:00|7464.2|7449.2|7464.3|7449.3|7465.5|7450.5|7464.1|7449.1|16
1636647300000|2021-11-11 16:15:00|7464.2|7449.2|7463.5|7448.5|7464.2|7449.2|7463.4|7448.4|8
1636647600000|2021-11-11 16:20:00|7463.4|7448.4|7460.6|7445.6|7463.5|7448.5|7460.2|7445.2|27
1636647900000|2021-11-11 16:25:00|7460.7|7445.7|7462.2|7447.2|7465.8|7447.3|7460.4|7440.3|33
1636648200000|2021-11-11 16:30:00|7462.3|7447.3|7462.6|7447.6|7462.7|7447.7|7461.8|7446.8|21
1636648500000|2021-11-11 16:35:00|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7461.8|7446.8|16
1636648800000|2021-11-11 16:40:00|7462.2|7447.2|7461.5|7446.5|7462.5|7447.5|7461.3|7446.3|22
1636649100000|2021-11-11 16:45:00|7461.6|7446.6|7462.7|7447.7|7462.9|7447.9|7461.6|7446.6|16
1636649400000|2021-11-11 16:50:00|7462.6|7447.6|7462.8|7447.8|7462.9|7447.9|7462.3|7447.3|12
1636649700000|2021-11-11 16:55:00|7463.2|7448.2|7463.2|7448.2|7468.1|7448.2|7463.1|7442.8|6
1636650000000|2021-11-11 17:00:00|7463.1|7448.1|7462.4|7447.4|7463.2|7448.2|7462.4|7447.4|17
1636650300000|2021-11-11 17:05:00|7462.5|7447.5|7467.9|7442.9|7468.1|7448.3|7462.4|7442.9|15
1636650600000|2021-11-11 17:10:00|7468|7443|7466.3|7441.3|7468.2|7446.9|7461.3|7441.3|26
1636650900000|2021-11-11 17:15:00|7466.4|7441.4|7466.9|7441.9|7466.9|7441.9|7466.1|7441.1|28
1636651200000|2021-11-11 17:20:00|7467|7442|7466.7|7441.7|7467|7442|7466.3|7441.3|29
1636651500000|2021-11-11 17:25:00|7466.4|7441.4|7465.8|7440.8|7466.8|7441.8|7465.8|7440.8|48
1636651800000|2021-11-11 17:30:00|7465.9|7440.9|7459.2|7444.2|7466.2|7444.2|7458.9|7439|48
1636652100000|2021-11-11 17:35:00|7459.1|7444.1|7459.7|7444.7|7459.7|7444.7|7458.8|7443.8|21
1636652700000|2021-11-11 17:45:00|7459.8|7444.8|7459.6|7444.6|7460|7445|7459.5|7444.5|24
1636653000000|2021-11-11 17:50:00|7459.5|7444.5|7459.8|7444.8|7459.8|7444.8|7459.5|7444.5|14
1636653300000|2021-11-11 17:55:00|7459.7|7444.7|7459.7|7444.7|7459.9|7444.9|7459.6|7444.6|8
1636653600000|2021-11-11 18:00:00|7459.6|7444.6|7459.8|7444.8|7459.8|7444.8|7459.6|7444.6|7
1636653900000|2021-11-11 18:05:00|7460.1|7445.1|7467.7|7442.7|7467.8|7447.6|7460.1|7441.8|35
1636654200000|2021-11-11 18:10:00|7467.8|7442.8|7467.8|7442.8|7468.6|7448.7|7462.6|7442.6|33
1636654500000|2021-11-11 18:15:00|7467.9|7442.9|7467.7|7442.7|7467.9|7442.9|7467.7|7442.7|7
1636654800000|2021-11-11 18:20:00|7467.6|7442.6|7467.7|7442.7|7467.9|7442.9|7467.6|7442.6|18
1636655100000|2021-11-11 18:25:00|7467.8|7442.8|7467.9|7442.9|7467.9|7442.9|7467.6|7442.6|24
1636655400000|2021-11-11 18:30:00|7467.8|7442.8|7467.7|7442.7|7467.8|7442.8|7467.7|7442.7|2
1636655700000|2021-11-11 18:35:00|7467.8|7442.8|7462.6|7447.6|7467.8|7447.6|7462.6|7442.6|4
1636656000000|2021-11-11 18:40:00|7462.5|7447.5|7462.3|7447.3|7462.5|7447.5|7462.2|7447.2|4
1636656300000|2021-11-11 18:45:00|7467.2|7442.2|7461.1|7446.1|7467.3|7446.5|7461.1|7442.2|7
1636656600000|2021-11-11 18:50:00|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|7461.2|7446.2|1
1636656900000|2021-11-11 18:55:00|7461.3|7446.3|7461.2|7446.2|7461.3|7446.3|7461.2|7446.2|6
1636657200000|2021-11-11 19:00:00|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|7461.1|7446.1|1
1636657500000|2021-11-11 19:05:00|7461.2|7446.2|7461.3|7446.3|7461.7|7446.7|7461.2|7446.2|6
1636657800000|2021-11-11 19:10:00|7461.2|7446.2|7461.1|7446.1|7461.2|7446.2|7461.1|7446.1|2
1636658100000|2021-11-11 19:15:00|7460.9|7445.9|7465.4|7440.4|7465.4|7445.9|7460.2|7440.4|9
1636658400000|2021-11-11 19:20:00|7465.3|7440.3|7465.6|7440.6|7465.7|7440.7|7465.3|7440.3|7
1636659300000|2021-11-11 19:35:00|7460.1|7445.1|7460.3|7445.3|7460.3|7445.3|7460.1|7445.1|3
1636659600000|2021-11-11 19:40:00|7460.4|7445.4|7460.5|7445.5|7460.6|7445.6|7460.4|7445.4|5
1636659900000|2021-11-11 19:45:00|7460.4|7445.4|7465|7440|7466.3|7445.8|7459.7|7437.4|37
1636660200000|2021-11-11 19:50:00|7465.5|7440.5|7466|7441|7466|7441|7465.5|7440.5|5
1636680600000|2021-11-12 01:30:00|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|7468.1|7443.1|1
1636681200000|2021-11-12 01:40:00|7468.7|7443.7|7468.8|7443.8|7468.8|7443.8|7468.7|7443.7|2
1636681500000|2021-11-12 01:45:00|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|7468.9|7443.9|1
1636682100000|2021-11-12 01:55:00|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|7468.3|7443.3|1
1636682400000|2021-11-12 02:00:00|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|7467.5|7442.5|1
1636685100000|2021-11-12 02:45:00|7466.6|7441.6|7467.5|7442.5|7467.5|7442.5|7466.6|7441.6|3
1636685700000|2021-11-12 02:55:00|7467.1|7442.1|7467|7442|7467.1|7442.1|7467|7442|2
1636686000000|2021-11-12 03:00:00|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|7466.1|7441.1|1
1636686300000|2021-11-12 03:05:00|7466.3|7441.3|7468|7443|7469.5|7444.5|7466.3|7441.3|21
1636686600000|2021-11-12 03:10:00|7467.9|7442.9|7468.2|7443.2|7468.2|7443.2|7467.9|7442.9|4
1636686900000|2021-11-12 03:15:00|7468.3|7443.3|7468.1|7443.1|7468.3|7443.3|7468.1|7443.1|7
1636687200000|2021-11-12 03:20:00|7468.2|7443.2|7468.1|7443.1|7468.2|7443.2|7468.1|7443.1|6
1636687500000|2021-11-12 03:25:00|7468.2|7443.2|7468.8|7443.8|7469.2|7444.2|7468.2|7443.2|10
1636687800000|2021-11-12 03:30:00|7469.1|7444.1|7471.4|7446.4|7472.7|7447.7|7469.1|7444.1|146
1636688100000|2021-11-12 03:35:00|7471.5|7446.5|7465.9|7450.9|7474|7452.4|7464.2|7446|77
1636688400000|2021-11-12 03:40:00|7466|7451|7466.1|7451.1|7466.1|7451.1|7464.8|7449.8|39
1636688700000|2021-11-12 03:45:00|7466.2|7451.2|7466.1|7451.1|7466.3|7451.3|7465.7|7450.7|28
1636689000000|2021-11-12 03:50:00|7466|7451|7468|7453|7468|7453|7466|7451|24
1636689300000|2021-11-12 03:55:00|7467.7|7452.7|7464.6|7449.6|7467.7|7452.7|7463.9|7448.9|47
1636689600000|2021-11-12 04:00:00|7464.7|7449.7|7463.2|7448.2|7465.7|7450.7|7463.2|7448.2|56
1636689900000|2021-11-12 04:05:00|7463.1|7448.1|7464.8|7449.8|7464.8|7449.8|7461.4|7446.4|74
1636690200000|2021-11-12 04:10:00|7464.9|7449.9|7466.7|7451.7|7467.6|7452.6|7464.9|7449.9|97
1636690500000|2021-11-12 04:15:00|7467|7452|7466.6|7451.6|7467.5|7452.5|7464.7|7449.7|75
1636690800000|2021-11-12 04:20:00|7466.7|7451.7|7468.3|7453.3|7468.4|7453.4|7466.7|7451.7|50
1636691100000|2021-11-12 04:25:00|7468.5|7453.5|7467.5|7452.5|7468.5|7453.5|7467.4|7452.4|33
1636691400000|2021-11-12 04:30:00|7467.4|7452.4|7469.9|7454.9|7470.2|7455.2|7466.3|7451.3|120
1636691700000|2021-11-12 04:35:00|7469.8|7454.8|7470.3|7455.3|7470.9|7455.9|7469|7454|112
1636692000000|2021-11-12 04:40:00|7470.4|7455.4|7468.5|7453.5|7470.5|7455.5|7468.2|7453.2|79
1636692300000|2021-11-12 04:45:00|7468.4|7453.4|7468.7|7453.7|7470.2|7455.2|7468.3|7453.3|75
1636692600000|2021-11-12 04:50:00|7468.6|7453.6|7468.8|7453.8|7469.5|7454.5|7468.5|7453.5|37
1636692900000|2021-11-12 04:55:00|7468.9|7453.9|7472.9|7457.9|7475|7460|7468.9|7453.9|126
1636693200000|2021-11-12 05:00:00|7473|7458|7472.1|7457.1|7474.6|7459.6|7471.7|7456.7|115
1636693500000|2021-11-12 05:05:00|7472|7457|7475.1|7460.1|7475.5|7460.5|7471.2|7456.2|84
1636693800000|2021-11-12 05:10:00|7475.4|7460.4|7476|7461|7476.9|7461.9|7474.8|7459.8|78
1636694100000|2021-11-12 05:15:00|7476.1|7461.1|7476.8|7461.8|7477.1|7462.1|7476.1|7461.1|76
1636694400000|2021-11-12 05:20:00|7476.7|7461.7|7476|7461|7476.9|7461.9|7475.5|7460.5|93
1636694700000|2021-11-12 05:25:00|7475.9|7460.9|7473.8|7458.8|7475.9|7460.9|7473.4|7458.4|65
1636695000000|2021-11-12 05:30:00|7473.7|7458.7|7473.8|7458.8|7474.2|7459.2|7473|7458|56
1636695300000|2021-11-12 05:35:00|7473.7|7458.7|7474.9|7459.9|7475.3|7460.3|7473.2|7458.2|149
1636695600000|2021-11-12 05:40:00|7475|7460|7475.9|7460.9|7476.4|7461.4|7474.9|7459.9|54
1636695900000|2021-11-12 05:45:00|7475.8|7460.8|7476.3|7461.3|7476.5|7461.5|7475.4|7460.4|45
1636696200000|2021-11-12 05:50:00|7476.5|7461.5|7474.7|7459.7|7477.2|7462.2|7474.4|7459.4|96
1636696500000|2021-11-12 05:55:00|7474.6|7459.6|7472|7457|7474.6|7459.6|7471.8|7456.8|100
1636696800000|2021-11-12 06:00:00|7471.9|7456.9|7472.4|7457.4|7473.2|7458.2|7471.4|7456.4|88
1636697100000|2021-11-12 06:05:00|7472.5|7457.5|7474.1|7459.1|7474.3|7459.3|7472.4|7457.4|45
1636697400000|2021-11-12 06:10:00|7474.4|7459.4|7474.9|7459.9|7475.2|7460.2|7474.4|7459.4|51
1636697700000|2021-11-12 06:15:00|7474.8|7459.8|7475.7|7460.7|7476|7461|7474.2|7459.2|61
1636698000000|2021-11-12 06:20:00|7475.5|7460.5|7475.6|7460.6|7475.6|7460.6|7474.9|7459.9|20
1636698300000|2021-11-12 06:25:00|7475.5|7460.5|7475.7|7460.7|7476.3|7461.3|7475.5|7460.5|38
1636698600000|2021-11-12 06:30:00|7475.8|7460.8|7475.6|7460.6|7476.4|7461.4|7475.5|7460.5|29
1636698900000|2021-11-12 06:35:00|7475.5|7460.5|7475.4|7460.4|7475.7|7460.7|7474.1|7459.1|26
1636699200000|2021-11-12 06:40:00|7475.6|7460.6|7476|7461|7476|7461|7475.6|7460.6|29
1636699500000|2021-11-12 06:45:00|7475.9|7460.9|7475.6|7460.6|7475.9|7460.9|7475.4|7460.4|23
1636699800000|2021-11-12 06:50:00|7475.7|7460.7|7475.8|7460.8|7475.8|7460.8|7475.7|7460.7|2
1636700100000|2021-11-12 06:55:00|7475.9|7460.9|7476.2|7461.2|7476.2|7461.2|7475.6|7460.6|23
1636700400000|2021-11-12 07:00:00|7476.3|7461.3|7482.3|7467.3|7482.4|7467.4|7476.1|7461.1|113
1636700700000|2021-11-12 07:05:00|7482.4|7467.4|7481.5|7466.5|7482.4|7467.4|7480.9|7465.9|81
1636701000000|2021-11-12 07:10:00|7481.6|7466.6|7480.5|7465.5|7481.6|7466.6|7480.4|7465.4|29
1636701300000|2021-11-12 07:15:00|7480.4|7465.4|7481.2|7466.2|7481.2|7466.2|7479.8|7464.8|35
1636701600000|2021-11-12 07:20:00|7481.1|7466.1|7479.1|7464.1|7481.1|7466.1|7479.1|7464.1|47
1636701900000|2021-11-12 07:25:00|7479|7464|7476.1|7461.1|7479|7464|7475.1|7460.1|117
1636702200000|2021-11-12 07:30:00|7475.9|7460.9|7473.9|7458.9|7476|7461|7473.8|7458.8|81
1636702500000|2021-11-12 07:35:00|7473.7|7458.7|7473.8|7458.8|7474.5|7459.5|7473.1|7458.1|81
1636702800000|2021-11-12 07:40:00|7473.7|7458.7|7471.3|7456.3|7473.9|7458.9|7471|7456|70
1636703100000|2021-11-12 07:45:00|7471.1|7456.1|7473.2|7458.2|7474.3|7459.3|7471.1|7456.1|86
1636703400000|2021-11-12 07:50:00|7473.3|7458.3|7473.7|7458.7|7473.7|7458.7|7472.3|7457.3|60
1636703700000|2021-11-12 07:55:00|7473.6|7458.6|7474.1|7459.1|7474.4|7459.4|7472.7|7457.7|92
1636704000000|2021-11-12 08:00:00|7473.9|7458.9|7474.4|7459.4|7474.4|7459.4|7473|7458|94
1636704300000|2021-11-12 08:05:00|7474.5|7459.5|7474|7459|7474.5|7459.5|7473|7458|74
1636704600000|2021-11-12 08:10:00|7474.1|7459.1|7475.3|7460.3|7476.1|7461.1|7473.9|7458.9|90
1636704900000|2021-11-12 08:15:00|7475.4|7460.4|7477.6|7462.6|7477.6|7462.6|7475.4|7460.4|57
1636705200000|2021-11-12 08:20:00|7478|7463|7476.4|7461.4|7481.6|7466.6|7476|7461|128
1636705500000|2021-11-12 08:25:00|7476.2|7461.2|7478.9|7463.9|7478.9|7463.9|7476.2|7461.2|85
1636705800000|2021-11-12 08:30:00|7478.8|7463.8|7477.1|7462.1|7479|7464|7476.6|7461.6|121
1636706100000|2021-11-12 08:35:00|7477.2|7462.2|7474.7|7459.7|7477.5|7462.5|7474.5|7459.5|95
1636706400000|2021-11-12 08:40:00|7474.6|7459.6|7474.2|7459.2|7474.8|7459.8|7473|7458|132
1636706700000|2021-11-12 08:45:00|7474.3|7459.3|7474.3|7459.3|7475.9|7460.9|7471.8|7456.8|113
1636707000000|2021-11-12 08:50:00|7474.2|7459.2|7473.1|7458.1|7474.3|7459.3|7471.8|7456.8|94
1636707300000|2021-11-12 08:55:00|7473.2|7458.2|7472.3|7457.3|7474.2|7459.2|7472.1|7457.1|84
1636707600000|2021-11-12 09:00:00|7472.2|7457.2|7468.7|7453.7|7472.4|7457.4|7468.6|7453.6|103
1636707900000|2021-11-12 09:05:00|7468.2|7453.2|7470.7|7455.7|7470.8|7455.8|7466.3|7451.3|108
1636708200000|2021-11-12 09:10:00|7470.5|7455.5|7471.7|7456.7|7471.8|7456.8|7468.8|7453.8|69
1636708500000|2021-11-12 09:15:00|7471.8|7456.8|7471.8|7456.8|7473.1|7458.1|7470.9|7455.9|69
1636708800000|2021-11-12 09:20:00|7471.7|7456.7|7473.8|7458.8|7473.9|7458.9|7470.9|7455.9|61
1636709100000|2021-11-12 09:25:00|7473.6|7458.6|7473.8|7458.8|7479.9|7459.9|7473.2|7453|97
1636709400000|2021-11-12 09:30:00|7473.9|7458.9|7474|7459|7474.3|7459.3|7473.6|7458.6|24
1636709700000|2021-11-12 09:35:00|7473.5|7458.5|7472.9|7457.9|7475.3|7460.3|7471.3|7456.3|82
1636710000000|2021-11-12 09:40:00|7473.1|7458.1|7474.4|7459.4|7474.9|7459.9|7472.5|7457.5|107
1636710300000|2021-11-12 09:45:00|7474.8|7459.8|7472.2|7457.2|7474.8|7459.8|7471.9|7456.9|50
1636710600000|2021-11-12 09:50:00|7472.1|7457.1|7471.3|7456.3|7472.2|7457.2|7470.7|7455.7|56
1636710900000|2021-11-12 09:55:00|7471.4|7456.4|7472.9|7457.9|7473|7458|7471|7456|74
1636711200000|2021-11-12 10:00:00|7472.6|7457.6|7473.3|7458.3|7473.4|7458.4|7471.8|7456.8|53
1636711500000|2021-11-12 10:05:00|7473.4|7458.4|7472.8|7457.8|7473.6|7458.6|7472.8|7457.8|43
1636711800000|2021-11-12 10:10:00|7472.9|7457.9|7473.5|7458.5|7473.6|7458.6|7472.3|7457.3|63
1636712100000|2021-11-12 10:15:00|7473.4|7458.4|7472.5|7457.5|7473.4|7458.4|7472.5|7457.5|23
1636712400000|2021-11-12 10:20:00|7472.4|7457.4|7471.5|7456.5|7472.4|7457.4|7471.1|7456.1|69
1636712700000|2021-11-12 10:25:00|7471.6|7456.6|7474.2|7459.2|7474.2|7459.2|7471.6|7456.6|42
1636713000000|2021-11-12 10:30:00|7474.3|7459.3|7473.7|7458.7|7474.6|7459.6|7473.6|7458.6|25
1636713300000|2021-11-12 10:35:00|7473.6|7458.6|7476.9|7461.9|7477.9|7462.9|7473.6|7458.6|61
1636713600000|2021-11-12 10:40:00|7476.8|7461.8|7475.7|7460.7|7477.3|7462.3|7475.4|7460.4|65
1636713900000|2021-11-12 10:45:00|7475.6|7460.6|7475.6|7460.6|7476.1|7461.1|7475.3|7460.3|35
1636714200000|2021-11-12 10:50:00|7475.3|7460.3|7475.6|7460.6|7475.7|7460.7|7475.2|7460.2|44
1636714500000|2021-11-12 10:55:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.5|7460.5|37
1636714800000|2021-11-12 11:00:00|7475.6|7460.6|7474.3|7459.3|7475.7|7460.7|7473.7|7458.7|64
1636715100000|2021-11-12 11:05:00|7474.1|7459.1|7473.5|7458.5|7474.2|7459.2|7473.2|7458.2|23
1636715400000|2021-11-12 11:10:00|7473.3|7458.3|7472.4|7457.4|7473.5|7458.5|7471.7|7456.7|69
1636715700000|2021-11-12 11:15:00|7472.1|7457.1|7473.6|7458.6|7473.6|7458.6|7471.7|7456.7|65
1636716000000|2021-11-12 11:20:00|7473.1|7458.1|7473|7458|7473.5|7458.5|7472.6|7457.6|51
1636716300000|2021-11-12 11:25:00|7472.9|7457.9|7472.9|7457.9|7473|7458|7472.5|7457.5|26
1636716600000|2021-11-12 11:30:00|7472|7457|7475.7|7450.7|7476|7457.9|7470.7|7450.7|24
1636716900000|2021-11-12 11:35:00|7475.8|7450.8|7475.9|7450.9|7475.9|7450.9|7475.5|7450.5|33
1636717500000|2021-11-12 11:45:00|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|7475.8|7450.8|1
1636717800000|2021-11-12 11:50:00|7475.9|7450.9|7470.3|7455.3|7475.9|7455.6|7468.8|7449.6|59
1636718100000|2021-11-12 11:55:00|7470.2|7455.2|7471|7456|7471|7456|7470.1|7455.1|12
1636718400000|2021-11-12 12:00:00|7470.9|7455.9|7471.7|7456.7|7472.4|7457.4|7470.8|7455.8|78
1636718700000|2021-11-12 12:05:00|7471.9|7456.9|7470.8|7455.8|7472|7457|7470.1|7455.1|40
1636719000000|2021-11-12 12:10:00|7470.9|7455.9|7470.8|7455.8|7471.5|7456.5|7470.3|7455.3|47
1636719300000|2021-11-12 12:15:00|7470.3|7455.3|7471.8|7456.8|7471.8|7456.8|7470.3|7455.3|32
1636719600000|2021-11-12 12:20:00|7471.3|7456.3|7470.9|7455.9|7471.7|7456.7|7470.4|7455.4|73
1636719900000|2021-11-12 12:25:00|7471|7456|7472.4|7457.4|7472.4|7457.4|7471|7456|28
1636720200000|2021-11-12 12:30:00|7472.6|7457.6|7471|7456|7472.8|7457.8|7471|7456|32
1636720500000|2021-11-12 12:35:00|7471.1|7456.1|7472.8|7457.8|7472.9|7457.9|7471.1|7456.1|39
1636720800000|2021-11-12 12:40:00|7472.7|7457.7|7472.3|7457.3|7472.7|7457.7|7472.1|7457.1|17
1636721100000|2021-11-12 12:45:00|7472.4|7457.4|7471.1|7456.1|7472.5|7457.5|7471.1|7456.1|35
1636721400000|2021-11-12 12:50:00|7471.2|7456.2|7471.2|7456.2|7471.2|7456.2|7470.9|7455.9|6
1636721700000|2021-11-12 12:55:00|7470.9|7455.9|7469.8|7454.8|7471.3|7456.3|7469.5|7454.5|75
1636722000000|2021-11-12 13:00:00|7469.9|7454.9|7470.6|7455.6|7472.6|7457.6|7469.5|7454.5|61
1636722300000|2021-11-12 13:05:00|7470.7|7455.7|7470.8|7455.8|7470.8|7455.8|7470.7|7455.7|2
1636722600000|2021-11-12 13:10:00|7470.9|7455.9|7470.9|7455.9|7471.5|7456.5|7470.7|7455.7|21
1636722900000|2021-11-12 13:15:00|7471|7456|7471|7456|7471.2|7456.2|7470.9|7455.9|11
1636723200000|2021-11-12 13:20:00|7471.2|7456.2|7471|7456|7471.3|7456.3|7470.9|7455.9|10
1636723500000|2021-11-12 13:25:00|7470.9|7455.9|7468.8|7453.8|7470.9|7455.9|7468.8|7453.8|28
1636723800000|2021-11-12 13:30:00|7468.7|7453.7|7469.3|7454.3|7469.7|7454.7|7468.6|7453.6|21
1636724100000|2021-11-12 13:35:00|7469.6|7454.6|7469.9|7454.9|7469.9|7454.9|7469.5|7454.5|11
1636724400000|2021-11-12 13:40:00|7470|7455|7469.5|7454.5|7470|7455|7469.5|7454.5|52
1636724700000|2021-11-12 13:45:00|7469.6|7454.6|7469.3|7454.3|7469.6|7454.6|7469.2|7454.2|5
1636725000000|2021-11-12 13:50:00|7469.2|7454.2|7467.9|7452.9|7469.2|7454.2|7467.9|7452.9|5
1636725300000|2021-11-12 13:55:00|7467.4|7452.4|7468.8|7453.8|7469.1|7454.1|7467.3|7452.3|43
1636725600000|2021-11-12 14:00:00|7468.9|7453.9|7469.6|7454.6|7469.7|7454.7|7468.5|7453.5|44
1636725900000|2021-11-12 14:05:00|7469.4|7454.4|7471|7456|7471|7456|7469|7454|20
1636726200000|2021-11-12 14:10:00|7470.9|7455.9|7471.3|7456.3|7472.3|7457.3|7470.9|7455.9|24
1636726500000|2021-11-12 14:15:00|7471.4|7456.4|7471|7456|7471.4|7456.4|7470.5|7455.5|61
1636726800000|2021-11-12 14:20:00|7471.3|7456.3|7470.8|7455.8|7471.3|7456.3|7470.5|7455.5|19
1636727100000|2021-11-12 14:25:00|7470.3|7455.3|7470.7|7455.7|7470.9|7455.9|7470.1|7455.1|37
1636727400000|2021-11-12 14:30:00|7470.9|7455.9|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|100
1636727700000|2021-11-12 14:35:00|7470.8|7455.8|7473.4|7458.4|7473.4|7458.4|7470.2|7455.2|47
1636728000000|2021-11-12 14:40:00|7473.3|7458.3|7472.2|7457.2|7473.3|7458.3|7472.2|7457.2|50
1636728300000|2021-11-12 14:45:00|7472.4|7457.4|7472.2|7457.2|7472.6|7457.6|7472|7457|50
1636728600000|2021-11-12 14:50:00|7472.3|7457.3|7472.1|7457.1|7472.7|7457.7|7472|7457|40
1636728900000|2021-11-12 14:55:00|7471.9|7456.9|7471.3|7456.3|7472.2|7457.2|7470.8|7455.8|37
1636729200000|2021-11-12 15:00:00|7471.2|7456.2|7469.7|7454.7|7471.3|7456.3|7469.3|7454.3|36
1636729500000|2021-11-12 15:05:00|7469.6|7454.6|7469.8|7454.8|7469.9|7454.9|7469.5|7454.5|36
1636729800000|2021-11-12 15:10:00|7469.7|7454.7|7469.5|7454.5|7470.2|7455.2|7469.4|7454.4|34
1636730100000|2021-11-12 15:15:00|7469.4|7454.4|7467.7|7452.7|7469.4|7454.4|7467.5|7452.5|87
1636730400000|2021-11-12 15:20:00|7467.9|7452.9|7468|7453|7468.4|7453.4|7467.6|7452.6|32
1636730700000|2021-11-12 15:25:00|7467.9|7452.9|7469|7454|7469.2|7454.2|7467.5|7452.5|31
1636731000000|2021-11-12 15:30:00|7469.1|7454.1|7471|7456|7471|7456|7469|7454|51
1636731300000|2021-11-12 15:35:00|7470.9|7455.9|7470.9|7455.9|7471|7456|7470.3|7455.3|15
1636731600000|2021-11-12 15:40:00|7471|7456|7472|7457|7472.5|7457.5|7470.2|7455.2|45
1636731900000|2021-11-12 15:45:00|7471.8|7456.8|7469.6|7454.6|7471.8|7456.8|7469.6|7454.6|21
1636732200000|2021-11-12 15:50:00|7469.7|7454.7|7469.6|7454.6|7469.8|7454.8|7468.9|7453.9|22
1636732500000|2021-11-12 15:55:00|7469.4|7454.4|7469.1|7454.1|7469.8|7454.8|7469|7454|22
1636732800000|2021-11-12 16:00:00|7469.3|7454.3|7469.6|7454.6|7469.6|7454.6|7469.3|7454.3|12
1636733100000|2021-11-12 16:05:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.4|7454.4|3
1636733400000|2021-11-12 16:10:00|7469|7454|7469.1|7454.1|7469.8|7454.8|7468.9|7453.9|39
1636733700000|2021-11-12 16:15:00|7469|7454|7467.2|7452.2|7469.4|7454.4|7466.8|7451.8|59
1636734000000|2021-11-12 16:20:00|7467.1|7452.1|7467.9|7452.9|7468.4|7453.4|7466.8|7451.8|17
1636734300000|2021-11-12 16:25:00|7468|7453|7467.9|7452.9|7468.2|7453.2|7467.9|7452.9|10
1636734600000|2021-11-12 16:30:00|7468|7453|7469|7454|7469.4|7454.4|7468|7453|18
1636734900000|2021-11-12 16:35:00|7468.9|7453.9|7467.7|7452.7|7468.9|7453.9|7467.4|7452.4|41
1636735200000|2021-11-12 16:40:00|7467.6|7452.6|7468.8|7453.8|7468.8|7453.8|7467.4|7452.4|16
1636735500000|2021-11-12 16:45:00|7468.9|7453.9|7470.1|7455.1|7470.1|7455.1|7468.9|7453.9|12
1636735800000|2021-11-12 16:50:00|7470.2|7455.2|7470|7455|7470.2|7455.2|7470|7455|10
1636736100000|2021-11-12 16:55:00|7469.9|7454.9|7469.8|7454.8|7469.9|7454.9|7469.5|7454.5|16
1636736400000|2021-11-12 17:00:00|7469.7|7454.7|7469.9|7454.9|7470|7455|7469.5|7454.5|20
1636736700000|2021-11-12 17:05:00|7470|7455|7469.6|7454.6|7470|7455|7469.4|7454.4|18
1636737000000|2021-11-12 17:10:00|7469.4|7454.4|7468.7|7453.7|7469.5|7454.5|7468.5|7453.5|16
1636737300000|2021-11-12 17:15:00|7468.6|7453.6|7468.6|7453.6|7468.8|7453.8|7468.5|7453.5|10
1636737600000|2021-11-12 17:20:00|7468.5|7453.5|7468.8|7453.8|7468.9|7453.9|7468.5|7453.5|14
1636737900000|2021-11-12 17:25:00|7468.7|7453.7|7468.9|7453.9|7468.9|7453.9|7468.7|7453.7|2
1636738200000|2021-11-12 17:30:00|7468.8|7453.8|7468.8|7453.8|7468.9|7453.9|7468.7|7453.7|13
1636738500000|2021-11-12 17:35:00|7468.9|7453.9|7469.1|7454.1|7469.1|7454.1|7468.8|7453.8|9
1636738800000|2021-11-12 17:40:00|7469.2|7454.2|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|17
1636739100000|2021-11-12 17:45:00|7469.1|7454.1|7468.9|7453.9|7469.2|7454.2|7468.9|7453.9|7
1636739400000|2021-11-12 17:50:00|7469|7454|7468.9|7453.9|7469.1|7454.1|7468.9|7453.9|14
1636739700000|2021-11-12 17:55:00|7468.8|7453.8|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|10
1636740000000|2021-11-12 18:00:00|7468.6|7453.6|7468.7|7453.7|7468.7|7453.7|7468.6|7453.6|4
1636740300000|2021-11-12 18:05:00|7468.8|7453.8|7469|7454|7469|7454|7468.8|7453.8|2
1636740600000|2021-11-12 18:10:00|7469.1|7454.1|7469|7454|7469.2|7454.2|7469|7454|4
1636740900000|2021-11-12 18:15:00|7468.9|7453.9|7469.9|7454.9|7470|7455|7468.9|7453.9|14
1636741200000|2021-11-12 18:20:00|7470.4|7455.4|7470|7455|7470.4|7455.4|7469.4|7454.4|12
1636741800000|2021-11-12 18:30:00|7470.1|7455.1|7470.1|7455.1|7470.2|7455.2|7470.1|7455.1|5
1636742100000|2021-11-12 18:35:00|7470.2|7455.2|7469.9|7454.9|7470.3|7455.3|7469.9|7454.9|8
1636742400000|2021-11-12 18:40:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|4
1636742700000|2021-11-12 18:45:00|7470.1|7455.1|7470.2|7455.2|7470.3|7455.3|7470.1|7455.1|4
1636743000000|2021-11-12 18:50:00|7470.3|7455.3|7470.2|7455.2|7470.3|7455.3|7470.2|7455.2|2
1636743600000|2021-11-12 19:00:00|7470.1|7455.1|7470.2|7455.2|7470.2|7455.2|7470.1|7455.1|2
1636745700000|2021-11-12 19:35:00|7469.5|7454.5|7469|7454|7469.5|7454.5|7469|7454|8
1636746000000|2021-11-12 19:40:00|7468.7|7453.7|7467.9|7452.9|7468.7|7453.7|7467.8|7452.8|5
1636746300000|2021-11-12 19:45:00|7468|7453|7468.1|7453.1|7468.3|7453.3|7468|7453|4
1636746900000|2021-11-12 19:55:00|7467.9|7452.9|7471.9|7446.9|7472.5|7452.9|7467.6|7446.7|11
1636747200000|2021-11-12 20:00:00|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|7472.2|7447.2|1
1636747800000|2021-11-12 20:10:00|7472|7447|7467.1|7452.1|7472|7452.1|7467.1|7447|2
1636748400000|2021-11-12 20:20:00|7466.5|7451.5|7470.9|7445.9|7471|7451.5|7466|7445.9|6
1636748700000|2021-11-12 20:25:00|7470.8|7445.8|7470.5|7445.5|7470.8|7445.8|7470.4|7445.4|8
1636749000000|2021-11-12 20:30:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1636750200000|2021-11-12 20:50:00|7470.5|7445.5|7470.2|7445.2|7470.5|7445.5|7470.1|7445.1|3
1636750500000|2021-11-12 20:55:00|7470.3|7445.3|7465.2|7450.2|7470.3|7450.2|7465.2|7444.9|14
1636939800000|2021-11-15 01:30:00|7470.6|7445.6|7471.6|7446.6|7471.6|7446.6|7470.6|7445.6|3
1636940700000|2021-11-15 01:45:00|7470.8|7445.8|7471|7446|7471|7446|7470.8|7445.8|2
1636941000000|2021-11-15 01:50:00|7471.3|7446.3|7471.4|7446.4|7471.4|7446.4|7471.3|7446.3|2
1636941300000|2021-11-15 01:55:00|7470.9|7445.9|7470.9|7445.9|7471.7|7446.7|7470.9|7445.9|3
1636941600000|2021-11-15 02:00:00|7470.8|7445.8|7469.4|7444.4|7471|7446|7469.4|7444.4|8
1636941900000|2021-11-15 02:05:00|7469.3|7444.3|7469.7|7444.7|7469.7|7444.7|7469.3|7444.3|3
1636942200000|2021-11-15 02:10:00|7470.5|7445.5|7471.2|7446.2|7471.2|7446.2|7470.5|7445.5|3
1636942800000|2021-11-15 02:20:00|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|7471.1|7446.1|1
1636943400000|2021-11-15 02:30:00|7472.5|7447.5|7471.5|7446.5|7473.3|7448.3|7471.4|7446.4|17
1636943700000|2021-11-15 02:35:00|7471.6|7446.6|7471.1|7446.1|7471.7|7446.7|7471.1|7446.1|5
1636944000000|2021-11-15 02:40:00|7471|7446|7471|7446|7471|7446|7470.9|7445.9|3
1636944900000|2021-11-15 02:55:00|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|7470.8|7445.8|1
1636945800000|2021-11-15 03:10:00|7471.5|7446.5|7472.1|7447.1|7472.1|7447.1|7471.5|7446.5|7
1636946400000|2021-11-15 03:20:00|7472.7|7447.7|7472.8|7447.8|7472.8|7447.8|7472.7|7447.7|2
1636946700000|2021-11-15 03:25:00|7472.9|7447.9|7472.1|7447.1|7473|7448|7472.1|7447.1|7
1636947000000|2021-11-15 03:30:00|7471.7|7446.7|7473.2|7448.2|7473.2|7448.2|7471.2|7446.2|84
1636947300000|2021-11-15 03:35:00|7473|7448|7468.5|7453.5|7474.2|7454.5|7468.5|7448|29
1636947600000|2021-11-15 03:40:00|7468.7|7453.7|7468.2|7453.2|7468.8|7453.8|7468|7453|11
1636947900000|2021-11-15 03:45:00|7468.3|7453.3|7466.8|7451.8|7468.4|7453.4|7466.6|7451.6|16
1636948200000|2021-11-15 03:50:00|7466.7|7451.7|7468|7453|7468|7453|7466.4|7451.4|17
1636948500000|2021-11-15 03:55:00|7468.1|7453.1|7466.6|7451.6|7469.2|7454.2|7465.9|7450.9|29
1636948800000|2021-11-15 04:00:00|7466.5|7451.5|7466.1|7451.1|7466.6|7451.6|7465.9|7450.9|20
1636949100000|2021-11-15 04:05:00|7466|7451|7465.9|7450.9|7466.8|7451.8|7465.9|7450.9|28
1636949400000|2021-11-15 04:10:00|7465.8|7450.8|7465.4|7450.4|7466.1|7451.1|7465.1|7450.1|46
1636949700000|2021-11-15 04:15:00|7465.5|7450.5|7464.7|7449.7|7465.6|7450.6|7464.7|7449.7|36
1636950000000|2021-11-15 04:20:00|7464.6|7449.6|7466.4|7451.4|7466.4|7451.4|7464.5|7449.5|34
1636950300000|2021-11-15 04:25:00|7466.2|7451.2|7467.4|7452.4|7467.6|7452.6|7465.9|7450.9|51
1636950600000|2021-11-15 04:30:00|7467.1|7452.1|7464|7449|7467.1|7452.1|7463.5|7448.5|70
1636950900000|2021-11-15 04:35:00|7464.1|7449.1|7463.4|7448.4|7464.5|7449.5|7462.7|7447.7|43
1636951200000|2021-11-15 04:40:00|7463.5|7448.5|7468.1|7453.1|7468.3|7453.3|7463.2|7448.2|127
1636951500000|2021-11-15 04:45:00|7468|7453|7467.7|7452.7|7469.9|7454.9|7466.4|7451.4|97
1636951800000|2021-11-15 04:50:00|7467.8|7452.8|7465.2|7450.2|7468|7453|7464.8|7449.8|110
1636952100000|2021-11-15 04:55:00|7465.1|7450.1|7461.7|7446.7|7466|7451|7461.1|7446.1|104
1636952400000|2021-11-15 05:00:00|7461.8|7446.8|7461.6|7446.6|7463.9|7448.9|7461.3|7446.3|95
1636952700000|2021-11-15 05:05:00|7461.5|7446.5|7461.1|7446.1|7462|7447|7460.6|7445.6|71
1636953000000|2021-11-15 05:10:00|7461|7446|7461|7446|7462.2|7447.2|7460.9|7445.9|45
1636953300000|2021-11-15 05:15:00|7460.9|7445.9|7463.4|7448.4|7463.4|7448.4|7460.7|7445.7|34
1636953600000|2021-11-15 05:20:00|7463.5|7448.5|7465.1|7450.1|7465.2|7450.2|7462.5|7447.5|64
1636953900000|2021-11-15 05:25:00|7465.5|7450.5|7463.7|7448.7|7465.8|7450.8|7463.5|7448.5|70
1636954200000|2021-11-15 05:30:00|7464.5|7449.5|7465.7|7450.7|7465.7|7450.7|7463.2|7448.2|72
1636954500000|2021-11-15 05:35:00|7465.8|7450.8|7464.3|7449.3|7465.8|7450.8|7463.2|7448.2|76
1636954800000|2021-11-15 05:40:00|7464.1|7449.1|7463.1|7448.1|7464.2|7449.2|7462.6|7447.6|41
1636955100000|2021-11-15 05:45:00|7463.2|7448.2|7461|7446|7463.3|7448.3|7461|7446|61
1636955400000|2021-11-15 05:50:00|7461.1|7446.1|7461.5|7446.5|7461.9|7446.9|7460.6|7445.6|57
1636955700000|2021-11-15 05:55:00|7461.6|7446.6|7462.1|7447.1|7462.3|7447.3|7460.3|7445.3|105
1636956000000|2021-11-15 06:00:00|7462|7447|7462.9|7447.9|7463.5|7448.5|7460.9|7445.9|85
1636956300000|2021-11-15 06:05:00|7462.8|7447.8|7464|7449|7464|7449|7462.7|7447.7|25
1636956600000|2021-11-15 06:10:00|7463.9|7448.9|7462.7|7447.7|7463.9|7448.9|7462.7|7447.7|32
1636956900000|2021-11-15 06:15:00|7462.9|7447.9|7464.6|7449.6|7465.4|7450.4|7462.5|7447.5|62
1636957200000|2021-11-15 06:20:00|7464.5|7449.5|7463.9|7448.9|7464.6|7449.6|7463.7|7448.7|22
1636957500000|2021-11-15 06:25:00|7463.8|7448.8|7462.9|7447.9|7464|7449|7462.3|7447.3|37
1636957800000|2021-11-15 06:30:00|7463|7448|7464.6|7449.6|7464.7|7449.7|7462.9|7447.9|69
1636958100000|2021-11-15 06:35:00|7464.5|7449.5|7463.4|7448.4|7464.6|7449.6|7462.6|7447.6|42
1636958400000|2021-11-15 06:40:00|7463.5|7448.5|7461.7|7446.7|7464.2|7449.2|7461.5|7446.5|44
1636958700000|2021-11-15 06:45:00|7461.6|7446.6|7462.2|7447.2|7462.6|7447.6|7461.5|7446.5|16
1636959000000|2021-11-15 06:50:00|7462.1|7447.1|7462.8|7447.8|7462.8|7447.8|7462.1|7447.1|23
1636959300000|2021-11-15 06:55:00|7462.7|7447.7|7465.2|7450.2|7465.4|7450.4|7462.6|7447.6|48
1636959600000|2021-11-15 07:00:00|7465.3|7450.3|7463.6|7448.6|7465.3|7450.3|7463.2|7448.2|45
1636959900000|2021-11-15 07:05:00|7463.5|7448.5|7463.4|7448.4|7463.5|7448.5|7462.6|7447.6|43
1636960200000|2021-11-15 07:10:00|7463.3|7448.3|7463.2|7448.2|7463.8|7448.8|7462.6|7447.6|46
1636960500000|2021-11-15 07:15:00|7463.1|7448.1|7464.4|7449.4|7464.4|7449.4|7462.7|7447.7|39
1636960800000|2021-11-15 07:20:00|7464.3|7449.3|7463.5|7448.5|7465|7450|7463.4|7448.4|38
1636961100000|2021-11-15 07:25:00|7463.6|7448.6|7464.4|7449.4|7465.4|7450.4|7463.4|7448.4|56
1636961400000|2021-11-15 07:30:00|7464.3|7449.3|7464.3|7449.3|7464.4|7449.4|7464.1|7449.1|15
1636961700000|2021-11-15 07:35:00|7464.4|7449.4|7464|7449|7465|7450|7464|7449|50
1636962000000|2021-11-15 07:40:00|7463.9|7448.9|7464.1|7449.1|7464.4|7449.4|7463.7|7448.7|33
1636962300000|2021-11-15 07:45:00|7464.2|7449.2|7464.3|7449.3|7464.5|7449.5|7464.2|7449.2|12
1636962600000|2021-11-15 07:50:00|7464.4|7449.4|7465.2|7450.2|7465.3|7450.3|7464.3|7449.3|46
1636962900000|2021-11-15 07:55:00|7465.3|7450.3|7466.6|7451.6|7468.7|7453.7|7465.2|7450.2|135
1636963200000|2021-11-15 08:00:00|7466.8|7451.8|7466.8|7451.8|7468.5|7453.5|7465.8|7450.8|78
1636963500000|2021-11-15 08:05:00|7466.7|7451.7|7465.8|7450.8|7466.8|7451.8|7465.8|7450.8|35
1636963800000|2021-11-15 08:10:00|7465.6|7450.6|7465.7|7450.7|7466.3|7451.3|7465.3|7450.3|40
1636964100000|2021-11-15 08:15:00|7465.8|7450.8|7467.4|7452.4|7467.4|7452.4|7465.4|7450.4|50
1636964400000|2021-11-15 08:20:00|7467.3|7452.3|7466.8|7451.8|7467.7|7452.7|7466.6|7451.6|29
1636964700000|2021-11-15 08:25:00|7466.6|7451.6|7466.2|7451.2|7466.8|7451.8|7465.1|7450.1|25
1636965000000|2021-11-15 08:30:00|7466|7451|7464.7|7449.7|7466|7451|7464.6|7449.6|29
1636965300000|2021-11-15 08:35:00|7464.8|7449.8|7466|7451|7466.1|7451.1|7464.8|7449.8|23
1636965600000|2021-11-15 08:40:00|7465.9|7450.9|7470.1|7455.1|7470.2|7455.2|7465.9|7450.9|63
1636965900000|2021-11-15 08:45:00|7469.9|7454.9|7470|7455|7470.3|7455.3|7468.8|7453.8|58
1636966200000|2021-11-15 08:50:00|7470.1|7455.1|7469.8|7454.8|7470.9|7455.9|7469.6|7454.6|47
1636966500000|2021-11-15 08:55:00|7469.3|7454.3|7470.3|7455.3|7470.5|7455.5|7469.2|7454.2|24
1636966800000|2021-11-15 09:00:00|7470.4|7455.4|7472.3|7457.3|7473.2|7458.2|7470.4|7455.4|57
1636967100000|2021-11-15 09:05:00|7472.4|7457.4|7472.1|7457.1|7472.4|7457.4|7471.3|7456.3|42
1636967400000|2021-11-15 09:10:00|7471.8|7456.8|7472|7457|7472.3|7457.3|7471.2|7456.2|62
1636967700000|2021-11-15 09:15:00|7472.1|7457.1|7473.6|7458.6|7475.5|7460.5|7471.7|7456.7|79
1636968000000|2021-11-15 09:20:00|7473.7|7458.7|7474.5|7459.5|7474.5|7459.5|7472.4|7457.4|68
1636968300000|2021-11-15 09:25:00|7474.2|7459.2|7476.3|7461.3|7476.7|7461.7|7474.1|7459.1|111
1636968600000|2021-11-15 09:30:00|7476.4|7461.4|7476.1|7461.1|7477.5|7462.5|7473.7|7458.7|93
1636968900000|2021-11-15 09:35:00|7476.2|7461.2|7475.2|7460.2|7476.5|7461.5|7475.1|7460.1|97
1636969200000|2021-11-15 09:40:00|7475.3|7460.3|7475.9|7460.9|7476.1|7461.1|7475.1|7460.1|112
1636969500000|2021-11-15 09:45:00|7476.1|7461.1|7475.8|7460.8|7476.5|7461.5|7475.3|7460.3|78
1636969800000|2021-11-15 09:50:00|7475.7|7460.7|7476.8|7461.8|7477.3|7462.3|7475.1|7460.1|92
1636970100000|2021-11-15 09:55:00|7476.9|7461.9|7476.9|7461.9|7477.6|7462.6|7475.3|7460.3|148
1636970400000|2021-11-15 10:00:00|7477|7462|7477.2|7462.2|7477.6|7462.6|7476.5|7461.5|46
1636970700000|2021-11-15 10:05:00|7477|7462|7476.6|7461.6|7477|7462|7476.3|7461.3|24
1636971000000|2021-11-15 10:10:00|7476.4|7461.4|7477.4|7462.4|7477.5|7462.5|7475.8|7460.8|36
1636971300000|2021-11-15 10:15:00|7477.8|7462.8|7478.2|7463.2|7479.2|7464.2|7477.8|7462.8|55
1636971600000|2021-11-15 10:20:00|7478.1|7463.1|7485.7|7460.7|7485.8|7465.9|7478|7460.6|71
1636971900000|2021-11-15 10:25:00|7485.6|7460.6|7477.3|7462.3|7485.6|7465.4|7477.1|7459.9|92
1636972200000|2021-11-15 10:30:00|7477.2|7462.2|7478.2|7463.2|7479.3|7464.3|7476.6|7461.6|57
1636972500000|2021-11-15 10:35:00|7478.6|7463.6|7478.7|7463.7|7478.9|7463.9|7478.1|7463.1|30
1636972800000|2021-11-15 10:40:00|7478.8|7463.8|7476.9|7461.9|7479.6|7464.6|7476.9|7461.9|59
1636973100000|2021-11-15 10:45:00|7476.8|7461.8|7475.1|7460.1|7477.3|7462.3|7475.1|7460.1|61
1636973400000|2021-11-15 10:50:00|7475.6|7460.6|7475.4|7460.4|7476.2|7461.2|7474.5|7459.5|83
1636973700000|2021-11-15 10:55:00|7475.5|7460.5|7475.7|7460.7|7475.9|7460.9|7475.2|7460.2|47
1636974000000|2021-11-15 11:00:00|7475.5|7460.5|7476|7461|7476.5|7461.5|7475.4|7460.4|52
1636974300000|2021-11-15 11:05:00|7476.1|7461.1|7476.3|7461.3|7476.7|7461.7|7476|7461|58
1636974600000|2021-11-15 11:10:00|7476.4|7461.4|7476.5|7461.5|7476.8|7461.8|7476.3|7461.3|54
1636974900000|2021-11-15 11:15:00|7476.3|7461.3|7475.6|7460.6|7476.4|7461.4|7475.4|7460.4|47
1636975200000|2021-11-15 11:20:00|7475.8|7460.8|7475.3|7460.3|7475.8|7460.8|7475.3|7460.3|31
1636975500000|2021-11-15 11:25:00|7475.4|7460.4|7476.2|7461.2|7476.4|7461.4|7475.3|7460.3|15
1636975800000|2021-11-15 11:30:00|7476.6|7461.6|7476.7|7461.7|7476.7|7461.7|7476.6|7461.6|2
1636976100000|2021-11-15 11:35:00|7476.3|7461.3|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|4
1636976400000|2021-11-15 11:40:00|7476.1|7461.1|7476.2|7461.2|7476.2|7461.2|7476.1|7461.1|2
1636976700000|2021-11-15 11:45:00|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|7476.1|7461.1|1
1636977000000|2021-11-15 11:50:00|7475.5|7460.5|7473.1|7458.1|7475.5|7460.5|7473|7458|36
1636977300000|2021-11-15 11:55:00|7473|7458|7471.5|7456.5|7473.1|7458.1|7470.1|7455.1|66
1636977600000|2021-11-15 12:00:00|7471.4|7456.4|7471|7456|7471.7|7456.7|7470.5|7455.5|26
1636977900000|2021-11-15 12:05:00|7470.9|7455.9|7472.6|7457.6|7473.2|7458.2|7470.8|7455.8|54
1636978200000|2021-11-15 12:10:00|7472.7|7457.7|7472.6|7457.6|7477.5|7457.7|7471.9|7452.1|107
1636978500000|2021-11-15 12:15:00|7472.1|7457.1|7470.8|7455.8|7472.1|7457.1|7470.6|7455.6|29
1636978800000|2021-11-15 12:20:00|7470.9|7455.9|7471.2|7456.2|7471.6|7456.6|7470.8|7455.8|26
1636979100000|2021-11-15 12:25:00|7471|7456|7472.1|7457.1|7472.1|7457.1|7470.8|7455.8|60
1636979400000|2021-11-15 12:30:00|7472|7457|7472.1|7457.1|7472.2|7457.2|7472|7457|12
1636979700000|2021-11-15 12:35:00|7472|7457|7472.1|7457.1|7472.1|7457.1|7472|7457|10
1636980000000|2021-11-15 12:40:00|7472.4|7457.4|7472.6|7457.6|7472.9|7457.9|7472.4|7457.4|37
1636980300000|2021-11-15 12:45:00|7472.4|7457.4|7472.6|7457.6|7473|7458|7472.4|7457.4|47
1636980600000|2021-11-15 12:50:00|7472.7|7457.7|7472.6|7457.6|7472.9|7457.9|7472.5|7457.5|26
1636980900000|2021-11-15 12:55:00|7472.8|7457.8|7472.9|7457.9|7473.4|7458.4|7472.6|7457.6|33
1636981200000|2021-11-15 13:00:00|7473|7458|7472.6|7457.6|7473.1|7458.1|7472.4|7457.4|62
1636981500000|2021-11-15 13:05:00|7472.4|7457.4|7472.6|7457.6|7472.6|7457.6|7472.4|7457.4|2
1636981800000|2021-11-15 13:10:00|7472.8|7457.8|7471.4|7456.4|7472.8|7457.8|7470.8|7455.8|55
1636982100000|2021-11-15 13:15:00|7471.7|7456.7|7469.8|7454.8|7471.7|7456.7|7469.7|7454.7|71
1636982400000|2021-11-15 13:20:00|7469.9|7454.9|7470.8|7455.8|7471|7456|7469.9|7454.9|32
1636982700000|2021-11-15 13:25:00|7470.9|7455.9|7470.8|7455.8|7471.1|7456.1|7470.6|7455.6|24
1636983000000|2021-11-15 13:30:00|7470.9|7455.9|7470.8|7455.8|7471.3|7456.3|7470.8|7455.8|12
1636983300000|2021-11-15 13:35:00|7470.9|7455.9|7470.8|7455.8|7470.9|7455.9|7470.5|7455.5|24
1636983600000|2021-11-15 13:40:00|7470.9|7455.9|7470.4|7455.4|7471|7456|7469.8|7454.8|23
1636983900000|2021-11-15 13:45:00|7470.5|7455.5|7469.9|7454.9|7471.2|7456.2|7469.9|7454.9|31
1636984200000|2021-11-15 13:50:00|7469.8|7454.8|7469.9|7454.9|7470|7455|7469.7|7454.7|12
1636984500000|2021-11-15 13:55:00|7470|7455|7468.6|7453.6|7470|7455|7468.2|7453.2|53
1636984800000|2021-11-15 14:00:00|7468.5|7453.5|7469.2|7454.2|7469.3|7454.3|7468.4|7453.4|16
1636985100000|2021-11-15 14:05:00|7469.1|7454.1|7469.3|7454.3|7469.6|7454.6|7469|7454|20
1636985400000|2021-11-15 14:10:00|7469.1|7454.1|7469.2|7454.2|7469.7|7454.7|7469|7454|32
1636985700000|2021-11-15 14:15:00|7469.3|7454.3|7469.4|7454.4|7469.4|7454.4|7469.1|7454.1|13
1636986000000|2021-11-15 14:20:00|7469.2|7454.2|7469.3|7454.3|7469.5|7454.5|7469.1|7454.1|36
1636986300000|2021-11-15 14:25:00|7469.4|7454.4|7469.6|7454.6|7469.6|7454.6|7469.2|7454.2|12
1636986600000|2021-11-15 14:30:00|7469.5|7454.5|7469.9|7454.9|7470|7455|7469.3|7454.3|22
1636986900000|2021-11-15 14:35:00|7470|7455|7469.8|7454.8|7470.1|7455.1|7469.8|7454.8|25
1636987200000|2021-11-15 14:40:00|7469.9|7454.9|7469.6|7454.6|7470.2|7455.2|7469.6|7454.6|28
1636987500000|2021-11-15 14:45:00|7469.5|7454.5|7468.6|7453.6|7469.9|7454.9|7467.7|7452.7|46
1636987800000|2021-11-15 14:50:00|7468.5|7453.5|7468.8|7453.8|7468.8|7453.8|7468.5|7453.5|23
1636988100000|2021-11-15 14:55:00|7468.7|7453.7|7468.7|7453.7|7468.9|7453.9|7468.7|7453.7|12
1636988400000|2021-11-15 15:00:00|7468.6|7453.6|7468.6|7453.6|7469.1|7454.1|7468.4|7453.4|24
1636988700000|2021-11-15 15:05:00|7468.7|7453.7|7468.8|7453.8|7470.1|7455.1|7468.6|7453.6|47
1636989000000|2021-11-15 15:10:00|7468.7|7453.7|7468.3|7453.3|7469.2|7454.2|7467.7|7452.7|21
1636989300000|2021-11-15 15:15:00|7468.2|7453.2|7469.1|7454.1|7469.2|7454.2|7468.2|7453.2|47
1636989600000|2021-11-15 15:20:00|7469.2|7454.2|7468.8|7453.8|7469.2|7454.2|7468.8|7453.8|19
1636989900000|2021-11-15 15:25:00|7468.7|7453.7|7468.3|7453.3|7468.7|7453.7|7467.7|7452.7|32
1636990200000|2021-11-15 15:30:00|7468.4|7453.4|7468.3|7453.3|7469|7454|7468.3|7453.3|37
1636990500000|2021-11-15 15:35:00|7468.2|7453.2|7468.2|7453.2|7468.2|7453.2|7468.1|7453.1|3
1636990800000|2021-11-15 15:40:00|7468.3|7453.3|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|6
1636991100000|2021-11-15 15:45:00|7468.1|7453.1|7466.6|7451.6|7468.1|7453.1|7466.1|7451.1|26
1636991400000|2021-11-15 15:50:00|7466.7|7451.7|7466.7|7451.7|7466.9|7451.9|7466.3|7451.3|14
1636991700000|2021-11-15 15:55:00|7466.8|7451.8|7468.2|7453.2|7468.6|7453.6|7466.8|7451.8|54
1636992000000|2021-11-15 16:00:00|7468.4|7453.4|7466.8|7451.8|7468.7|7453.7|7466.8|7451.8|34
1636992300000|2021-11-15 16:05:00|7466.9|7451.9|7466.9|7451.9|7467.4|7452.4|7466.8|7451.8|21
1636992600000|2021-11-15 16:10:00|7466.8|7451.8|7466.6|7451.6|7466.9|7451.9|7466.6|7451.6|11
1636992900000|2021-11-15 16:15:00|7466.7|7451.7|7466.7|7451.7|7467|7452|7466.6|7451.6|20
1636993200000|2021-11-15 16:20:00|7467|7452|7466.6|7451.6|7467|7452|7466.6|7451.6|5
1636993500000|2021-11-15 16:25:00|7466.7|7451.7|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|8
1636993800000|2021-11-15 16:30:00|7467.2|7452.2|7467.6|7452.6|7468.1|7453.1|7466.7|7451.7|74
1636994100000|2021-11-15 16:35:00|7467.5|7452.5|7467.5|7452.5|7467.8|7452.8|7467.1|7452.1|26
1636994400000|2021-11-15 16:40:00|7467.6|7452.6|7467.9|7452.9|7468.3|7453.3|7467.4|7452.4|76
1636994700000|2021-11-15 16:45:00|7467.7|7452.7|7467.4|7452.4|7468.1|7453.1|7467.2|7452.2|82
1636995000000|2021-11-15 16:50:00|7467.3|7452.3|7466.7|7451.7|7467.4|7452.4|7465.9|7450.9|47
1636995300000|2021-11-15 16:55:00|7467|7452|7466.8|7451.8|7467|7452|7466.6|7451.6|47
1636995600000|2021-11-15 17:00:00|7466.9|7451.9|7468.3|7453.3|7468.6|7453.6|7466.8|7451.8|36
1636995900000|2021-11-15 17:05:00|7468.2|7453.2|7467.7|7452.7|7468.5|7453.5|7467.4|7452.4|25
1636996200000|2021-11-15 17:10:00|7467.8|7452.8|7468.3|7453.3|7468.6|7453.6|7467.7|7452.7|38
1636996500000|2021-11-15 17:15:00|7468.4|7453.4|7468.3|7453.3|7468.5|7453.5|7467.9|7452.9|34
1636996800000|2021-11-15 17:20:00|7468.2|7453.2|7469.4|7454.4|7469.7|7454.7|7468.2|7453.2|94
1636997100000|2021-11-15 17:25:00|7469.3|7454.3|7468|7453|7470.6|7455.6|7467.9|7452.9|216
1636997400000|2021-11-15 17:30:00|7468.1|7453.1|7468.1|7453.1|7473.7|7454|7468|7448.3|112
1636997700000|2021-11-15 17:35:00|7468.2|7453.2|7469.3|7454.3|7473.3|7454.3|7468.1|7448.3|89
1636998000000|2021-11-15 17:40:00|7469.2|7454.2|7470|7455|7470|7455|7468.8|7453.8|173
1636998300000|2021-11-15 17:45:00|7471|7456|7470.6|7455.6|7471|7456|7470|7455|18
1636998600000|2021-11-15 17:50:00|7470.5|7455.5|7470|7455|7475.2|7455.7|7469.8|7450.1|56
1636998900000|2021-11-15 17:55:00|7470.1|7455.1|7469.9|7454.9|7471|7456|7469.1|7454.1|58
1636999200000|2021-11-15 18:00:00|7469.4|7454.4|7470.2|7455.2|7470.3|7455.3|7469.2|7454.2|77
1636999800000|2021-11-15 18:10:00|7470|7455|7469.9|7454.9|7470|7455|7469.9|7454.9|2
1637000100000|2021-11-15 18:15:00|7470|7455|7475.2|7450.2|7475.2|7455.3|7470|7450.2|7
1637000400000|2021-11-15 18:20:00|7475.3|7450.3|7475.4|7450.4|7475.5|7450.5|7475.3|7450.3|6
1637000700000|2021-11-15 18:25:00|7475|7450|7470.1|7455.1|7475.7|7455.1|7470|7450|43
1637001000000|2021-11-15 18:30:00|7470.2|7455.2|7469.1|7454.1|7470.2|7455.2|7469|7454|9
1637001300000|2021-11-15 18:35:00|7469.2|7454.2|7469.1|7454.1|7469.3|7454.3|7469.1|7454.1|3
1637001600000|2021-11-15 18:40:00|7469.2|7454.2|7469|7454|7469.2|7454.2|7469|7454|3
1637001900000|2021-11-15 18:45:00|7469.1|7454.1|7469.2|7454.2|7469.2|7454.2|7469.1|7454.1|2
1637002500000|2021-11-15 18:55:00|7468.3|7453.3|7468.6|7453.6|7469.3|7454.3|7468.3|7453.3|18
1637002800000|2021-11-15 19:00:00|7468.5|7453.5|7468.6|7453.6|7468.6|7453.6|7468.5|7453.5|6
1637003100000|2021-11-15 19:05:00|7468.5|7453.5|7468.2|7453.2|7468.6|7453.6|7468.2|7453.2|4
1637003700000|2021-11-15 19:15:00|7468.5|7453.5|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|4
1637004000000|2021-11-15 19:20:00|7469|7454|7468.8|7453.8|7469|7454|7468.7|7453.7|10
1637004300000|2021-11-15 19:25:00|7468.7|7453.7|7468.1|7453.1|7468.8|7453.8|7468.1|7453.1|25
1637004600000|2021-11-15 19:30:00|7468|7453|7468.1|7453.1|7468.1|7453.1|7468|7453|2
1637004900000|2021-11-15 19:35:00|7468|7453|7472.9|7447.9|7472.9|7453.1|7467.8|7447.8|7
1637005200000|2021-11-15 19:40:00|7472.8|7447.8|7473.4|7448.4|7473.5|7448.5|7472.8|7447.8|7
1637005500000|2021-11-15 19:45:00|7473.5|7448.5|7473.3|7448.3|7473.5|7448.5|7473.3|7448.3|4
1637005800000|2021-11-15 19:50:00|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|7473.2|7448.2|1
1637026200000|2021-11-16 01:30:00|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1637026500000|2021-11-16 01:35:00|7478.6|7453.6|7479.3|7454.3|7479.3|7454.3|7478.6|7453.6|3
1637026800000|2021-11-16 01:40:00|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|7479.4|7454.4|1
1637027400000|2021-11-16 01:50:00|7479.2|7454.2|7478.5|7453.5|7479.2|7454.2|7477.8|7452.8|13
1637027700000|2021-11-16 01:55:00|7478.6|7453.6|7478.5|7453.5|7478.6|7453.6|7478.5|7453.5|6
1637028300000|2021-11-16 02:05:00|7478.3|7453.3|7478.9|7453.9|7478.9|7453.9|7478.3|7453.3|7
1637029500000|2021-11-16 02:25:00|7478.4|7453.4|7477.8|7452.8|7478.4|7453.4|7477.8|7452.8|12
1637029800000|2021-11-16 02:30:00|7477.7|7452.7|7476.3|7451.3|7477.7|7452.7|7476|7451|32
1637030100000|2021-11-16 02:35:00|7476.2|7451.2|7476.4|7451.4|7476.4|7451.4|7475.9|7450.9|18
1637030400000|2021-11-16 02:40:00|7476.2|7451.2|7474.5|7449.5|7476.4|7451.4|7474.5|7449.5|22
1637030700000|2021-11-16 02:45:00|7474.4|7449.4|7473.3|7448.3|7474.4|7449.4|7473.3|7448.3|18
1637031000000|2021-11-16 02:50:00|7473.2|7448.2|7473.1|7448.1|7473.3|7448.3|7473.1|7448.1|7
1637031300000|2021-11-16 02:55:00|7473.2|7448.2|7472.7|7447.7|7473.2|7448.2|7472.6|7447.6|10
1637031600000|2021-11-16 03:00:00|7472.6|7447.6|7472.7|7447.7|7472.7|7447.7|7472.5|7447.5|6
1637031900000|2021-11-16 03:05:00|7467.8|7452.8|7468|7453|7468.3|7453.3|7467.7|7452.7|9
1637032200000|2021-11-16 03:10:00|7468.1|7453.1|7468.1|7453.1|7468.1|7453.1|7467.7|7452.7|10
1637032500000|2021-11-16 03:15:00|7468|7453|7472.7|7447.7|7472.7|7453|7467.9|7447.7|3
1637032800000|2021-11-16 03:20:00|7472.6|7447.6|7472.2|7447.2|7473.2|7452.5|7467|7446.8|31
1637033100000|2021-11-16 03:25:00|7472.3|7447.3|7468.2|7453.2|7472.3|7453.3|7467.5|7447.3|33
1637033400000|2021-11-16 03:30:00|7468.1|7453.1|7476.7|7451.7|7477.3|7456.7|7468.1|7447.8|109
1637033700000|2021-11-16 03:35:00|7476.8|7451.8|7472.9|7457.9|7477.9|7459.2|7472.4|7451.8|74
1637034000000|2021-11-16 03:40:00|7473|7458|7473.8|7458.8|7473.8|7458.8|7472.4|7457.4|44
1637034300000|2021-11-16 03:45:00|7473.7|7458.7|7474|7459|7474|7459|7472.9|7457.9|23
1637034600000|2021-11-16 03:50:00|7474.3|7459.3|7475|7460|7475.8|7460.8|7474.2|7459.2|68
1637034900000|2021-11-16 03:55:00|7474.8|7459.8|7474.8|7459.8|7476|7461|7474.4|7459.4|36
1637035200000|2021-11-16 04:00:00|7474.9|7459.9|7475.2|7460.2|7476.3|7461.3|7474.8|7459.8|29
1637035500000|2021-11-16 04:05:00|7475|7460|7476.1|7461.1|7476.2|7461.2|7473.9|7458.9|46
1637035800000|2021-11-16 04:10:00|7476|7461|7475.4|7460.4|7476.3|7461.3|7475|7460|33
1637036100000|2021-11-16 04:15:00|7475.3|7460.3|7476.9|7461.9|7477.2|7462.2|7475.1|7460.1|30
1637036400000|2021-11-16 04:20:00|7476.8|7461.8|7481.1|7466.1|7482.1|7467.1|7476.7|7461.7|96
1637036700000|2021-11-16 04:25:00|7481|7466|7479.9|7464.9|7481.4|7466.4|7479.9|7464.9|41
1637037000000|2021-11-16 04:30:00|7480|7465|7482.9|7467.9|7484|7469|7480|7465|102
1637037300000|2021-11-16 04:35:00|7482.5|7467.5|7482.5|7467.5|7484|7469|7481.7|7466.7|120
1637037600000|2021-11-16 04:40:00|7482.4|7467.4|7479.1|7464.1|7482.4|7467.4|7478.5|7463.5|119
1637037900000|2021-11-16 04:45:00|7478.9|7463.9|7479.5|7464.5|7480.2|7465.2|7478.1|7463.1|196
1637038200000|2021-11-16 04:50:00|7479.4|7464.4|7480.2|7465.2|7480.6|7465.6|7477.5|7462.5|108
1637038500000|2021-11-16 04:55:00|7480.3|7465.3|7483.2|7468.2|7483.6|7468.6|7479.9|7464.9|102
1637038800000|2021-11-16 05:00:00|7483|7468|7482.6|7467.6|7484.1|7469.1|7481.1|7466.1|87
1637039100000|2021-11-16 05:05:00|7482.7|7467.7|7483.2|7468.2|7483.2|7468.2|7482|7467|56
1637039400000|2021-11-16 05:10:00|7482.9|7467.9|7480.7|7465.7|7482.9|7467.9|7479.7|7464.7|85
1637039700000|2021-11-16 05:15:00|7480.8|7465.8|7480.3|7465.3|7481.4|7466.4|7479|7464|98
1637040000000|2021-11-16 05:20:00|7480.4|7465.4|7482.2|7467.2|7482.3|7467.3|7480.1|7465.1|73
1637040300000|2021-11-16 05:25:00|7482.3|7467.3|7482.4|7467.4|7483.1|7468.1|7481.4|7466.4|57
1637040600000|2021-11-16 05:30:00|7482.3|7467.3|7481.5|7466.5|7482.3|7467.3|7480.7|7465.7|41
1637040900000|2021-11-16 05:35:00|7481.4|7466.4|7480.5|7465.5|7481.4|7466.4|7480|7465|45
1637041200000|2021-11-16 05:40:00|7480.7|7465.7|7478.5|7463.5|7480.7|7465.7|7478|7463|61
1637041500000|2021-11-16 05:45:00|7478.4|7463.4|7477.6|7462.6|7478.4|7463.4|7477|7462|62
1637041800000|2021-11-16 05:50:00|7477.5|7462.5|7477.3|7462.3|7479.4|7464.4|7477|7462|86
1637042100000|2021-11-16 05:55:00|7477.5|7462.5|7476.7|7461.7|7478.5|7463.5|7476.1|7461.1|64
1637042400000|2021-11-16 06:00:00|7476.8|7461.8|7474.1|7459.1|7477.1|7462.1|7474.1|7459.1|80
1637042700000|2021-11-16 06:05:00|7474.2|7459.2|7476.3|7461.3|7477.2|7462.2|7474.2|7459.2|72
1637043000000|2021-11-16 06:10:00|7476.4|7461.4|7476.4|7461.4|7476.4|7461.4|7475.9|7460.9|31
1637043300000|2021-11-16 06:15:00|7476.3|7461.3|7477.1|7462.1|7478.3|7463.3|7476|7461|48
1637043600000|2021-11-16 06:20:00|7477.2|7462.2|7476.6|7461.6|7477.3|7462.3|7476.5|7461.5|27
1637043900000|2021-11-16 06:25:00|7476.5|7461.5|7476.6|7461.6|7476.9|7461.9|7476.1|7461.1|44
1637044200000|2021-11-16 06:30:00|7476.7|7461.7|7475.7|7460.7|7476.9|7461.9|7475.3|7460.3|41
1637044500000|2021-11-16 06:35:00|7475.6|7460.6|7475.7|7460.7|7475.9|7460.9|7474.8|7459.8|44
1637044800000|2021-11-16 06:40:00|7475.8|7460.8|7475.8|7460.8|7475.9|7460.9|7474.8|7459.8|32
1637045100000|2021-11-16 06:45:00|7475.9|7460.9|7475.5|7460.5|7476|7461|7474.8|7459.8|45
1637045400000|2021-11-16 06:50:00|7475.4|7460.4|7475.7|7460.7|7476|7461|7475.1|7460.1|31
1637045700000|2021-11-16 06:55:00|7475.8|7460.8|7476.7|7461.7|7476.7|7461.7|7475.8|7460.8|45
1637046000000|2021-11-16 07:00:00|7476.6|7461.6|7477.2|7462.2|7477.5|7462.5|7475.5|7460.5|88
1637046300000|2021-11-16 07:05:00|7477.3|7462.3|7477.3|7462.3|7477.5|7462.5|7476.5|7461.5|54
1637046600000|2021-11-16 07:10:00|7477.2|7462.2|7478.8|7463.8|7478.8|7463.8|7476.9|7461.9|58
1637046900000|2021-11-16 07:15:00|7478.7|7463.7|7477.9|7462.9|7478.7|7463.7|7477.4|7462.4|41
1637047200000|2021-11-16 07:20:00|7478|7463|7477.3|7462.3|7478.9|7463.9|7477.3|7462.3|63
1637047500000|2021-11-16 07:25:00|7477.2|7462.2|7476.9|7461.9|7477.3|7462.3|7475.2|7460.2|81
1637047800000|2021-11-16 07:30:00|7477|7462|7473|7458|7477|7462|7472.4|7457.4|146
1637048100000|2021-11-16 07:35:00|7473.1|7458.1|7473.9|7458.9|7474.1|7459.1|7473.1|7458.1|49
1637048400000|2021-11-16 07:40:00|7474|7459|7475.4|7460.4|7476.1|7461.1|7473.9|7458.9|53
1637048700000|2021-11-16 07:45:00|7475.5|7460.5|7476.2|7461.2|7476.3|7461.3|7474.2|7459.2|98
1637049000000|2021-11-16 07:50:00|7476.1|7461.1|7474.5|7459.5|7476.2|7461.2|7473.9|7458.9|79
1637049300000|2021-11-16 07:55:00|7474.6|7459.6|7475.4|7460.4|7475.6|7460.6|7473.4|7458.4|76
1637049600000|2021-11-16 08:00:00|7475.3|7460.3|7475.3|7460.3|7476.1|7461.1|7475|7460|29
1637049900000|2021-11-16 08:05:00|7475.2|7460.2|7476.8|7461.8|7476.8|7461.8|7474.8|7459.8|42
1637050200000|2021-11-16 08:10:00|7476.7|7461.7|7473.9|7458.9|7476.9|7461.9|7473.9|7458.9|51
1637050500000|2021-11-16 08:15:00|7473.8|7458.8|7473.6|7458.6|7474.7|7459.7|7472.1|7457.1|104
1637050800000|2021-11-16 08:20:00|7473.7|7458.7|7469.3|7454.3|7473.7|7458.7|7469.3|7454.3|77
1637051100000|2021-11-16 08:25:00|7469.4|7454.4|7467|7452|7469.7|7454.7|7466.6|7451.6|137
1637051400000|2021-11-16 08:30:00|7467.1|7452.1|7465.6|7450.6|7467.2|7452.2|7463.7|7448.7|188
1637051700000|2021-11-16 08:35:00|7465.5|7450.5|7461.3|7446.3|7465.5|7450.5|7460.9|7445.9|110
1637052000000|2021-11-16 08:40:00|7461.5|7446.5|7462.6|7447.6|7462.6|7447.6|7458.8|7443.8|194
1637052300000|2021-11-16 08:45:00|7462.3|7447.3|7461.7|7446.7|7463.4|7448.4|7461.7|7446.7|66
1637052600000|2021-11-16 08:50:00|7462|7447|7463|7448|7463.6|7448.6|7461|7446|85
1637052900000|2021-11-16 08:55:00|7462.9|7447.9|7465.4|7450.4|7467.7|7452.7|7462.6|7447.6|130
1637053200000|2021-11-16 09:00:00|7465.5|7450.5|7465.8|7450.8|7467.4|7452.4|7464.8|7449.8|124
1637053500000|2021-11-16 09:05:00|7466|7451|7466.4|7451.4|7468.3|7453.3|7465.7|7450.7|98
1637053800000|2021-11-16 09:10:00|7466.5|7451.5|7464.8|7449.8|7466.7|7451.7|7463.5|7448.5|100
1637054100000|2021-11-16 09:15:00|7464.7|7449.7|7468.9|7453.9|7468.9|7453.9|7464.4|7449.4|130
1637054400000|2021-11-16 09:20:00|7468.7|7453.7|7468.9|7453.9|7469.3|7454.3|7467.8|7452.8|91
1637054700000|2021-11-16 09:25:00|7468.8|7453.8|7469.2|7454.2|7470.3|7455.3|7468.7|7453.7|118
1637055000000|2021-11-16 09:30:00|7469.3|7454.3|7466.8|7451.8|7470.4|7455.4|7466.8|7451.8|121
1637055300000|2021-11-16 09:35:00|7467|7452|7470|7455|7470.2|7455.2|7467|7452|87
1637055600000|2021-11-16 09:40:00|7470.1|7455.1|7470.6|7455.6|7471.5|7456.5|7468.9|7453.9|90
1637055900000|2021-11-16 09:45:00|7470.7|7455.7|7471.1|7456.1|7471.5|7456.5|7469.4|7454.4|107
1637056200000|2021-11-16 09:50:00|7470.7|7455.7|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|62
1637056500000|2021-11-16 09:55:00|7470.2|7455.2|7469.4|7454.4|7471.3|7456.3|7468.7|7453.7|146
1637056800000|2021-11-16 10:00:00|7469.5|7454.5|7470|7455|7470.3|7455.3|7469.1|7454.1|52
1637057100000|2021-11-16 10:05:00|7470.2|7455.2|7469.8|7454.8|7470.4|7455.4|7469.6|7454.6|19
1637057400000|2021-11-16 10:10:00|7469.9|7454.9|7469.6|7454.6|7470.1|7455.1|7469.5|7454.5|24
1637057700000|2021-11-16 10:15:00|7469.5|7454.5|7468.8|7453.8|7469.8|7454.8|7468|7453|56
1637058000000|2021-11-16 10:20:00|7469|7454|7471.3|7456.3|7471.3|7456.3|7469|7454|97
1637058300000|2021-11-16 10:25:00|7470.9|7455.9|7470.6|7455.6|7471.3|7456.3|7470.3|7455.3|22
1637058600000|2021-11-16 10:30:00|7470.4|7455.4|7469.7|7454.7|7470.4|7455.4|7469.6|7454.6|38
1637058900000|2021-11-16 10:35:00|7469.8|7454.8|7470|7455|7470|7455|7469.3|7454.3|48
1637059200000|2021-11-16 10:40:00|7469.9|7454.9|7468.5|7453.5|7470|7455|7468|7453|62
1637059500000|2021-11-16 10:45:00|7468.6|7453.6|7467.1|7452.1|7469|7454|7466.9|7451.9|37
1637059800000|2021-11-16 10:50:00|7467|7452|7468.1|7453.1|7468.5|7453.5|7466.8|7451.8|42
1637060100000|2021-11-16 10:55:00|7467.9|7452.9|7467.7|7452.7|7468.7|7453.7|7467.5|7452.5|42
1637060400000|2021-11-16 11:00:00|7467.8|7452.8|7468.6|7453.6|7468.9|7453.9|7467.7|7452.7|40
1637060700000|2021-11-16 11:05:00|7468.5|7453.5|7467.4|7452.4|7468.5|7453.5|7467.4|7452.4|69
1637061000000|2021-11-16 11:10:00|7467.5|7452.5|7466.6|7451.6|7468|7453|7466.6|7451.6|48
1637061300000|2021-11-16 11:15:00|7466.7|7451.7|7466.8|7451.8|7467.7|7452.7|7466.4|7451.4|39
1637061600000|2021-11-16 11:20:00|7466.6|7451.6|7468.9|7453.9|7469.1|7454.1|7466.6|7451.6|46
1637061900000|2021-11-16 11:25:00|7469|7454|7467.3|7452.3|7470|7455|7467.3|7452.3|44
1637062200000|2021-11-16 11:30:00|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|7467.4|7452.4|1
1637062500000|2021-11-16 11:35:00|7467.3|7452.3|7473|7448|7473.5|7453.3|7467.3|7448|21
1637062800000|2021-11-16 11:40:00|7473.3|7448.3|7473|7448|7473.3|7448.3|7473|7448|2
1637063100000|2021-11-16 11:45:00|7473.2|7448.2|7473.2|7448.2|7473.3|7448.3|7473.2|7448.2|3
1637063400000|2021-11-16 11:50:00|7473.3|7448.3|7469|7454|7473.8|7454.3|7467.4|7448|46
1637063700000|2021-11-16 11:55:00|7468.9|7453.9|7468.8|7453.8|7468.9|7453.9|7468.3|7453.3|8
1637064000000|2021-11-16 12:00:00|7469.1|7454.1|7470|7455|7470|7455|7468.7|7453.7|28
1637064300000|2021-11-16 12:05:00|7469.6|7454.6|7470.1|7455.1|7470.7|7455.7|7469.5|7454.5|19
1637064600000|2021-11-16 12:10:00|7470.3|7455.3|7470|7455|7470.3|7455.3|7469.9|7454.9|24
1637064900000|2021-11-16 12:15:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7469.9|7454.9|46
1637065200000|2021-11-16 12:20:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.9|7454.9|13
1637065500000|2021-11-16 12:25:00|7470|7455|7470|7455|7470|7455|7470|7455|1
1637065800000|2021-11-16 12:30:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|4
1637066100000|2021-11-16 12:35:00|7470.9|7455.9|7471.7|7456.7|7472.1|7457.1|7470.9|7455.9|21
1637066400000|2021-11-16 12:40:00|7471.9|7456.9|7472.5|7457.5|7472.8|7457.8|7471.9|7456.9|50
1637066700000|2021-11-16 12:45:00|7472.4|7457.4|7470.9|7455.9|7472.7|7457.7|7470.6|7455.6|36
1637067000000|2021-11-16 12:50:00|7471|7456|7470.8|7455.8|7471.9|7456.9|7470.4|7455.4|37
1637067300000|2021-11-16 12:55:00|7470.6|7455.6|7470.6|7455.6|7471|7456|7470.4|7455.4|71
1637067600000|2021-11-16 13:00:00|7470.4|7455.4|7467.8|7452.8|7470.4|7455.4|7467.6|7452.6|111
1637067900000|2021-11-16 13:05:00|7468.1|7453.1|7468.1|7453.1|7468.7|7453.7|7467.6|7452.6|46
1637068200000|2021-11-16 13:10:00|7468.5|7453.5|7472.8|7447.8|7472.9|7453.5|7467.4|7447.8|79
1637068500000|2021-11-16 13:15:00|7472.7|7447.7|7467.9|7452.9|7472.8|7453.7|7467.6|7447.5|50
1637068800000|2021-11-16 13:20:00|7467.8|7452.8|7469.9|7454.9|7469.9|7454.9|7467.7|7452.7|77
1637069100000|2021-11-16 13:25:00|7470|7455|7472.9|7447.9|7473.1|7455|7467.5|7447.3|63
1637069400000|2021-11-16 13:30:00|7473|7448|7469.1|7454.1|7473.6|7454.5|7467.5|7447.3|100
1637069700000|2021-11-16 13:35:00|7469.2|7454.2|7467.5|7452.5|7473|7454.2|7466.7|7447|132
1637070000000|2021-11-16 13:40:00|7472.8|7447.8|7468|7453|7473.2|7453.4|7467.1|7447.3|123
1637070300000|2021-11-16 13:45:00|7468.1|7453.1|7468|7453|7469.5|7454.5|7467.4|7452.4|139
1637070600000|2021-11-16 13:50:00|7467.9|7452.9|7467.3|7452.3|7473|7453.3|7466.8|7448|69
1637070900000|2021-11-16 13:55:00|7467.4|7452.4|7467.9|7452.9|7468.3|7453.3|7467.3|7452.3|103
1637071200000|2021-11-16 14:00:00|7468.1|7453.1|7469.4|7454.4|7469.6|7454.6|7467.6|7452.6|68
1637071500000|2021-11-16 14:05:00|7469.5|7454.5|7473.9|7458.9|7474.1|7459.1|7469.4|7454.4|102
1637071800000|2021-11-16 14:10:00|7474|7459|7476.6|7461.6|7477|7462|7472.9|7457.9|100
1637072100000|2021-11-16 14:15:00|7476.4|7461.4|7477|7462|7477.4|7462.4|7476|7461|77
1637072400000|2021-11-16 14:20:00|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476.3|7461.3|50
1637072700000|2021-11-16 14:25:00|7476.6|7461.6|7476.3|7461.3|7476.8|7461.8|7476.2|7461.2|64
1637073000000|2021-11-16 14:30:00|7476.4|7461.4|7476.7|7461.7|7477|7462|7476.2|7461.2|72
1637073300000|2021-11-16 14:35:00|7476.6|7461.6|7474.7|7459.7|7476.8|7461.8|7474|7459|76
1637073600000|2021-11-16 14:40:00|7475|7460|7474.2|7459.2|7475.9|7460.9|7474.2|7459.2|93
1637073900000|2021-11-16 14:45:00|7474.4|7459.4|7475.6|7460.6|7475.6|7460.6|7473.9|7458.9|46
1637074200000|2021-11-16 14:50:00|7475.8|7460.8|7477.2|7462.2|7477.4|7462.4|7475.8|7460.8|32
1637074500000|2021-11-16 14:55:00|7477.4|7462.4|7479.4|7464.4|7479.4|7464.4|7477.4|7462.4|18
1637074800000|2021-11-16 15:00:00|7479.2|7464.2|7482.2|7467.2|7485.4|7470.4|7479.2|7464.2|127
1637075100000|2021-11-16 15:05:00|7482.1|7467.1|7479|7464|7482.4|7467.4|7478.3|7463.3|85
1637075400000|2021-11-16 15:10:00|7478.9|7463.9|7479|7464|7479.2|7464.2|7476.4|7461.4|36
1637075700000|2021-11-16 15:15:00|7479.1|7464.1|7478.5|7463.5|7479.3|7464.3|7478.1|7463.1|63
1637076000000|2021-11-16 15:20:00|7478.6|7463.6|7479.1|7464.1|7480|7465|7477.8|7462.8|57
1637076300000|2021-11-16 15:25:00|7479.3|7464.3|7481.2|7466.2|7481.3|7466.3|7479|7464|48
1637076600000|2021-11-16 15:30:00|7481.1|7466.1|7479.7|7464.7|7481.4|7466.4|7479.2|7464.2|77
1637076900000|2021-11-16 15:35:00|7479.8|7464.8|7478.8|7463.8|7479.8|7464.8|7478.8|7463.8|84
1637077200000|2021-11-16 15:40:00|7479.1|7464.1|7479.3|7464.3|7479.8|7464.8|7478.9|7463.9|103
1637077500000|2021-11-16 15:45:00|7479.6|7464.6|7479.7|7464.7|7479.9|7464.9|7478.9|7463.9|21
1637077800000|2021-11-16 15:50:00|7479.4|7464.4|7479|7464|7479.7|7464.7|7479|7464|36
1637078100000|2021-11-16 15:55:00|7479.2|7464.2|7478.8|7463.8|7479.2|7464.2|7478.7|7463.7|56
1637078400000|2021-11-16 16:00:00|7478.9|7463.9|7479.2|7464.2|7480.3|7465.3|7478.8|7463.8|40
1637078700000|2021-11-16 16:05:00|7479.3|7464.3|7479.6|7464.6|7479.8|7464.8|7479|7464|55
1637079000000|2021-11-16 16:10:00|7479.5|7464.5|7478.4|7463.4|7479.7|7464.7|7478.4|7463.4|32
1637079300000|2021-11-16 16:15:00|7478.2|7463.2|7476|7461|7478.4|7463.4|7475.3|7460.3|66
1637079600000|2021-11-16 16:20:00|7475.6|7460.6|7479|7464|7479|7464|7475.4|7460.4|45
1637079900000|2021-11-16 16:25:00|7478.7|7463.7|7477.5|7462.5|7478.8|7463.8|7477.5|7462.5|43
1637080200000|2021-11-16 16:30:00|7477.2|7462.2|7477.4|7462.4|7477.5|7462.5|7477|7462|11
1637080500000|2021-11-16 16:35:00|7477|7462|7477.5|7462.5|7477.5|7462.5|7477|7462|26
1637080800000|2021-11-16 16:40:00|7477.8|7462.8|7477.4|7462.4|7477.8|7462.8|7477.3|7462.3|9
1637081100000|2021-11-16 16:45:00|7477.2|7462.2|7475.4|7460.4|7477.4|7462.4|7475.1|7460.1|126
1637081400000|2021-11-16 16:50:00|7475.5|7460.5|7475.3|7460.3|7475.5|7460.5|7475|7460|39
1637081700000|2021-11-16 16:55:00|7475.4|7460.4|7475.4|7460.4|7475.5|7460.5|7475.2|7460.2|18
1637082000000|2021-11-16 17:00:00|7475.6|7460.6|7476.6|7461.6|7477.2|7462.2|7475.6|7460.6|63
1637082300000|2021-11-16 17:05:00|7476.5|7461.5|7474.9|7459.9|7477.3|7462.3|7474.5|7459.5|75
1637082600000|2021-11-16 17:10:00|7475.1|7460.1|7475.5|7460.5|7476|7461|7474.7|7459.7|40
1637082900000|2021-11-16 17:15:00|7475.9|7460.9|7475.4|7460.4|7476.8|7461.8|7474.5|7459.5|77
1637083200000|2021-11-16 17:20:00|7475.5|7460.5|7475.9|7460.9|7476.6|7461.6|7475.4|7460.4|43
1637083500000|2021-11-16 17:25:00|7476|7461|7476.5|7461.5|7476.6|7461.6|7475.9|7460.9|263
1637083800000|2021-11-16 17:30:00|7476.4|7461.4|7482.3|7457.3|7482.4|7461.4|7476.4|7456.1|152
1637084100000|2021-11-16 17:35:00|7481.6|7456.6|7481.6|7456.6|7482.3|7457.3|7481.2|7456.2|31
1637084400000|2021-11-16 17:40:00|7481.8|7456.8|7475.8|7460.8|7481.9|7461|7475.5|7455.6|70
1637084700000|2021-11-16 17:45:00|7475.7|7460.7|7474|7459|7475.8|7460.8|7473.9|7458.9|15
1637085000000|2021-11-16 17:50:00|7473.8|7458.8|7473|7458|7473.8|7458.8|7473|7458|61
1637085300000|2021-11-16 17:55:00|7473.1|7458.1|7475.1|7460.1|7475.1|7460.1|7473.1|7458.1|32
1637085600000|2021-11-16 18:00:00|7474.9|7459.9|7475|7460|7475|7460|7474.9|7459.9|2
1637085900000|2021-11-16 18:05:00|7474.8|7459.8|7474.7|7459.7|7474.8|7459.8|7474.6|7459.6|4
1637086200000|2021-11-16 18:10:00|7474.6|7459.6|7474.5|7459.5|7474.6|7459.6|7474.4|7459.4|3
1637086500000|2021-11-16 18:15:00|7474.6|7459.6|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|5
1637086800000|2021-11-16 18:20:00|7474.5|7459.5|7474.6|7459.6|7474.7|7459.7|7474.5|7459.5|4
1637087400000|2021-11-16 18:30:00|7474.9|7459.9|7474.9|7459.9|7475.2|7460.2|7474.9|7459.9|3
1637088900000|2021-11-16 18:55:00|7475.6|7460.6|7481.8|7456.8|7481.9|7461.8|7475.6|7456.8|17
1637089200000|2021-11-16 19:00:00|7481.9|7456.9|7476.4|7461.4|7482|7461.6|7476.2|7456.8|7
1637089500000|2021-11-16 19:05:00|7476.6|7461.6|7476.4|7461.4|7476.6|7461.6|7476.4|7461.4|3
1637089800000|2021-11-16 19:10:00|7476|7461|7475.3|7460.3|7476|7461|7475.3|7460.3|5
1637090100000|2021-11-16 19:15:00|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|7475.4|7460.4|1
1637090400000|2021-11-16 19:20:00|7475.3|7460.3|7480|7455|7480|7460.3|7475.3|7454.7|10
1637090700000|2021-11-16 19:25:00|7479|7454|7479|7454|7479|7454|7479|7454|1
1637091000000|2021-11-16 19:30:00|7478.9|7453.9|7480|7455|7480|7455|7478.9|7453.9|11
1637091300000|2021-11-16 19:35:00|7479.7|7454.7|7479.7|7454.7|7479.7|7454.7|7479.2|7454.2|6
1637091600000|2021-11-16 19:40:00|7479.6|7454.6|7479.5|7454.5|7479.6|7454.6|7479.5|7454.5|6
1637091900000|2021-11-16 19:45:00|7479.4|7454.4|7474.6|7459.6|7479.4|7459.6|7474.6|7454.4|2
1637092200000|2021-11-16 19:50:00|7475|7460|7475.4|7460.4|7475.4|7460.4|7475|7460|4
1637092500000|2021-11-16 19:55:00|7480.4|7455.4|7480.3|7455.3|7480.4|7455.4|7480.2|7455.2|3
1637112600000|2021-11-17 01:30:00|7486.7|7458.8|7486.6|7458.9|7486.7|7458.9|7486.6|7458.8|2
1637112900000|2021-11-17 01:35:00|7486.1|7458.4|7477.6|7452.6|7486.9|7460.8|7477.6|7452.6|10
1637113200000|2021-11-17 01:40:00|7477.5|7452.5|7476.8|7451.8|7480.3|7455.3|7475.3|7450.3|21
1637114100000|2021-11-17 01:55:00|7477.2|7452.2|7478.8|7453.8|7479.3|7454.3|7477.2|7452.2|7
1637114400000|2021-11-17 02:00:00|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|7478.7|7453.7|1
1637115300000|2021-11-17 02:15:00|7479|7454|7479.3|7454.3|7479.7|7454.7|7479|7454|13
1637117400000|2021-11-17 02:50:00|7478.8|7453.8|7479.2|7454.2|7479.3|7454.3|7478.8|7453.8|4
1637117700000|2021-11-17 02:55:00|7478.3|7453.3|7478.7|7453.7|7478.7|7453.7|7477.5|7452.5|3
1637118000000|2021-11-17 03:00:00|7478.9|7453.9|7476.8|7451.8|7479.1|7454.1|7476.7|7451.7|52
1637118300000|2021-11-17 03:05:00|7476.9|7451.9|7478.3|7453.3|7478.5|7453.5|7476.8|7451.8|34
1637118600000|2021-11-17 03:10:00|7478.5|7453.5|7479|7454|7479|7454|7478.5|7453.5|43
1637118900000|2021-11-17 03:15:00|7479.2|7454.2|7479.2|7454.2|7479.2|7454.2|7478.9|7453.9|37
1637119200000|2021-11-17 03:20:00|7479.1|7454.1|7480.1|7455.1|7480.1|7455.1|7479.1|7454.1|20
1637119500000|2021-11-17 03:25:00|7480.3|7455.3|7480.4|7455.4|7480.5|7455.5|7480.3|7455.3|12
1637119800000|2021-11-17 03:30:00|7480.5|7455.5|7483.3|7458.3|7485.3|7460.3|7480.2|7455.2|144
1637120100000|2021-11-17 03:35:00|7483.2|7458.2|7478.6|7463.6|7483.6|7463.6|7478.5|7458.2|14
1637120400000|2021-11-17 03:40:00|7478.5|7463.5|7486.8|7461.8|7489.6|7467.9|7478.4|7459.6|246
1637120700000|2021-11-17 03:45:00|7486.9|7461.9|7479.9|7464.9|7487.1|7466.9|7479.9|7459.8|137
1637121000000|2021-11-17 03:50:00|7480|7465|7480.6|7465.6|7481.1|7466.1|7479.5|7464.5|77
1637121300000|2021-11-17 03:55:00|7480.7|7465.7|7481.4|7466.4|7482.7|7467.7|7480.7|7465.7|73
1637121600000|2021-11-17 04:00:00|7481.3|7466.3|7480.1|7465.1|7481.3|7466.3|7479.8|7464.8|45
1637121900000|2021-11-17 04:05:00|7479.9|7464.9|7482.1|7467.1|7482.1|7467.1|7479.4|7464.4|64
1637122200000|2021-11-17 04:10:00|7482|7467|7480.9|7465.9|7482|7467|7480.9|7465.9|63
1637122500000|2021-11-17 04:15:00|7480.8|7465.8|7477.3|7462.3|7480.9|7465.9|7477.3|7462.3|63
1637122800000|2021-11-17 04:20:00|7477.7|7462.7|7478.3|7463.3|7479.5|7464.5|7477.3|7462.3|200
1637123100000|2021-11-17 04:25:00|7478.1|7463.1|7479.1|7464.1|7479.5|7464.5|7478|7463|110
1637123400000|2021-11-17 04:30:00|7479.4|7464.4|7474.8|7459.8|7479.4|7464.4|7474.5|7459.5|294
1637123700000|2021-11-17 04:35:00|7474.9|7459.9|7474.6|7459.6|7475.7|7460.7|7474.1|7459.1|101
1637124000000|2021-11-17 04:40:00|7474.7|7459.7|7473.7|7458.7|7475.9|7460.9|7473.2|7458.2|90
1637124300000|2021-11-17 04:45:00|7473.8|7458.8|7473.7|7458.7|7474.3|7459.3|7472.9|7457.9|49
1637124600000|2021-11-17 04:50:00|7473.6|7458.6|7472.5|7457.5|7474.8|7459.8|7472.5|7457.5|56
1637124900000|2021-11-17 04:55:00|7472.6|7457.6|7472.8|7457.8|7473.7|7458.7|7472.5|7457.5|101
1637125200000|2021-11-17 05:00:00|7472.7|7457.7|7471|7456|7472.8|7457.8|7470.3|7455.3|94
1637125500000|2021-11-17 05:05:00|7470.8|7455.8|7469.2|7454.2|7472.2|7457.2|7469.2|7454.2|118
1637125800000|2021-11-17 05:10:00|7469.1|7454.1|7469.6|7454.6|7469.7|7454.7|7468.2|7453.2|78
1637126100000|2021-11-17 05:15:00|7469.5|7454.5|7470.2|7455.2|7470.5|7455.5|7468.2|7453.2|74
1637126400000|2021-11-17 05:20:00|7470|7455|7472.4|7457.4|7472.8|7457.8|7469.9|7454.9|76
1637126700000|2021-11-17 05:25:00|7472.3|7457.3|7470.9|7455.9|7472.4|7457.4|7470.6|7455.6|27
1637127000000|2021-11-17 05:30:00|7470.7|7455.7|7468.8|7453.8|7470.7|7455.7|7468.8|7453.8|64
1637127300000|2021-11-17 05:35:00|7468.9|7453.9|7469.9|7454.9|7470.6|7455.6|7468.7|7453.7|68
1637127600000|2021-11-17 05:40:00|7470.1|7455.1|7469.2|7454.2|7470.3|7455.3|7469.1|7454.1|76
1637127900000|2021-11-17 05:45:00|7469.3|7454.3|7468.9|7453.9|7470.7|7455.7|7468.3|7453.3|61
1637128200000|2021-11-17 05:50:00|7469|7454|7465.6|7450.6|7469|7454|7465.5|7450.5|98
1637128500000|2021-11-17 05:55:00|7466|7451|7465.4|7450.4|7466.3|7451.3|7464.4|7449.4|107
1637128800000|2021-11-17 06:00:00|7465.3|7450.3|7464|7449|7465.3|7450.3|7464|7449|106
1637129100000|2021-11-17 06:05:00|7464.1|7449.1|7463.9|7448.9|7464.3|7449.3|7462.9|7447.9|118
1637129400000|2021-11-17 06:10:00|7464|7449|7463.7|7448.7|7466.2|7451.2|7463.5|7448.5|66
1637129700000|2021-11-17 06:15:00|7463.8|7448.8|7464.3|7449.3|7465.7|7450.7|7463.4|7448.4|68
1637130000000|2021-11-17 06:20:00|7464.4|7449.4|7465.5|7450.5|7465.5|7450.5|7464.2|7449.2|51
1637130300000|2021-11-17 06:25:00|7465.6|7450.6|7465.9|7450.9|7466.1|7451.1|7464.9|7449.9|35
1637130600000|2021-11-17 06:30:00|7465.8|7450.8|7464|7449|7465.8|7450.8|7463.5|7448.5|50
1637130900000|2021-11-17 06:35:00|7464.1|7449.1|7465.4|7450.4|7466.6|7451.6|7464.1|7449.1|63
1637131200000|2021-11-17 06:40:00|7465.8|7450.8|7467|7452|7467.4|7452.4|7464.6|7449.6|66
1637131500000|2021-11-17 06:45:00|7467.1|7452.1|7467.9|7452.9|7468.1|7453.1|7467.1|7452.1|53
1637131800000|2021-11-17 06:50:00|7467.8|7452.8|7467.3|7452.3|7467.9|7452.9|7466.2|7451.2|46
1637132100000|2021-11-17 06:55:00|7467.4|7452.4|7467.8|7452.8|7468.5|7453.5|7467.3|7452.3|38
1637132400000|2021-11-17 07:00:00|7467.5|7452.5|7463.2|7448.2|7467.6|7452.6|7462.3|7447.3|174
1637132700000|2021-11-17 07:05:00|7463.1|7448.1|7464|7449|7464.6|7449.6|7461.6|7446.6|186
1637133000000|2021-11-17 07:10:00|7463.8|7448.8|7465.3|7450.3|7465.4|7450.4|7463.2|7448.2|146
1637133300000|2021-11-17 07:15:00|7465.1|7450.1|7466.6|7451.6|7466.6|7451.6|7464.4|7449.4|81
1637133600000|2021-11-17 07:20:00|7466.5|7451.5|7463.6|7448.6|7466.5|7451.5|7463|7448|115
1637133900000|2021-11-17 07:25:00|7463.5|7448.5|7464.4|7449.4|7464.4|7449.4|7462.2|7447.2|144
1637134200000|2021-11-17 07:30:00|7464.5|7449.5|7464.1|7449.1|7465.6|7450.6|7463.7|7448.7|55
1637134500000|2021-11-17 07:35:00|7464.3|7449.3|7464.2|7449.2|7465.5|7450.5|7464.1|7449.1|112
1637134800000|2021-11-17 07:40:00|7464|7449|7464.8|7449.8|7465|7450|7463.7|7448.7|95
1637135100000|2021-11-17 07:45:00|7464.7|7449.7|7465.6|7450.6|7466|7451|7464.3|7449.3|62
1637135400000|2021-11-17 07:50:00|7465.2|7450.2|7464.4|7449.4|7465.2|7450.2|7463.7|7448.7|70
1637135700000|2021-11-17 07:55:00|7464.5|7449.5|7464.4|7449.4|7465.6|7450.6|7464|7449|101
1637136000000|2021-11-17 08:00:00|7464.3|7449.3|7464.8|7449.8|7465.4|7450.4|7464.3|7449.3|53
1637136300000|2021-11-17 08:05:00|7465|7450|7465.8|7450.8|7466.2|7451.2|7464.4|7449.4|86
1637136600000|2021-11-17 08:10:00|7465.6|7450.6|7465|7450|7465.8|7450.8|7464.3|7449.3|74
1637136900000|2021-11-17 08:15:00|7464.9|7449.9|7464.6|7449.6|7465.8|7450.8|7464.4|7449.4|39
1637137200000|2021-11-17 08:20:00|7464.5|7449.5|7464.7|7449.7|7465|7450|7463.2|7448.2|95
1637137500000|2021-11-17 08:25:00|7464.8|7449.8|7464.7|7449.7|7464.9|7449.9|7464.1|7449.1|35
1637137800000|2021-11-17 08:30:00|7464.8|7449.8|7463.3|7448.3|7465.2|7450.2|7463.2|7448.2|51
1637138100000|2021-11-17 08:35:00|7463.2|7448.2|7462.9|7447.9|7463.9|7448.9|7461.8|7446.8|88
1637138400000|2021-11-17 08:40:00|7463|7448|7462.8|7447.8|7464.2|7449.2|7461.7|7446.7|75
1637138700000|2021-11-17 08:45:00|7462.6|7447.6|7463.2|7448.2|7463.2|7448.2|7461.6|7446.6|108
1637139000000|2021-11-17 08:50:00|7463.1|7448.1|7463.5|7448.5|7463.8|7448.8|7462.2|7447.2|56
1637139300000|2021-11-17 08:55:00|7463.4|7448.4|7462|7447|7463.5|7448.5|7459.3|7444.3|126
1637139600000|2021-11-17 09:00:00|7461.8|7446.8|7461.4|7446.4|7461.8|7446.8|7459.3|7444.3|105
1637139900000|2021-11-17 09:05:00|7461.3|7446.3|7460.5|7445.5|7461.7|7446.7|7459.3|7444.3|85
1637140200000|2021-11-17 09:10:00|7460.6|7445.6|7461|7446|7461|7446|7460|7445|57
1637140500000|2021-11-17 09:15:00|7461.1|7446.1|7460.8|7445.8|7462.4|7447.4|7460.6|7445.6|89
1637140800000|2021-11-17 09:20:00|7460.7|7445.7|7457.4|7442.4|7461.1|7446.1|7457.3|7442.3|91
1637141100000|2021-11-17 09:25:00|7457.6|7442.6|7457.3|7442.3|7458.9|7443.9|7457.3|7442.3|84
1637141400000|2021-11-17 09:30:00|7457.4|7442.4|7455.3|7440.3|7458.6|7443.6|7455.3|7440.3|77
1637141700000|2021-11-17 09:35:00|7455.1|7440.1|7456.9|7441.9|7457.2|7442.2|7454.3|7439.3|95
1637142000000|2021-11-17 09:40:00|7456.5|7441.5|7453.9|7438.9|7457|7442|7453.4|7438.4|110
1637142300000|2021-11-17 09:45:00|7454.1|7439.1|7456.4|7441.4|7457.3|7442.3|7454|7439|85
1637142600000|2021-11-17 09:50:00|7456.5|7441.5|7458.4|7443.4|7459.7|7444.7|7456.5|7441.5|80
1637142900000|2021-11-17 09:55:00|7458.5|7443.5|7456.5|7441.5|7458.7|7443.7|7456.3|7441.3|66
1637143200000|2021-11-17 10:00:00|7456.4|7441.4|7457.5|7442.5|7457.5|7442.5|7455.6|7440.6|32
1637143500000|2021-11-17 10:05:00|7457.6|7442.6|7459.6|7444.6|7459.6|7444.6|7457.5|7442.5|28
1637143800000|2021-11-17 10:10:00|7459.7|7444.7|7459.9|7444.9|7460.1|7445.1|7458.6|7443.6|49
1637144100000|2021-11-17 10:15:00|7459.8|7444.8|7459.2|7444.2|7461|7446|7458.9|7443.9|42
1637144400000|2021-11-17 10:20:00|7459.3|7444.3|7457.7|7442.7|7459.3|7444.3|7457.6|7442.6|49
1637144700000|2021-11-17 10:25:00|7457.6|7442.6|7457|7442|7457.9|7442.9|7456.6|7441.6|52
1637145000000|2021-11-17 10:30:00|7457.1|7442.1|7457.2|7442.2|7457.6|7442.6|7456.6|7441.6|47
1637145300000|2021-11-17 10:35:00|7457.3|7442.3|7457.1|7442.1|7457.6|7442.6|7456.8|7441.8|26
1637145600000|2021-11-17 10:40:00|7457.2|7442.2|7456.8|7441.8|7457.9|7442.9|7456.7|7441.7|40
1637145900000|2021-11-17 10:45:00|7456.7|7441.7|7456|7441|7457.1|7442.1|7455.9|7440.9|63
1637146200000|2021-11-17 10:50:00|7455.8|7440.8|7455|7440|7456|7441|7454.5|7439.5|48
1637146500000|2021-11-17 10:55:00|7454.9|7439.9|7455|7440|7455.3|7440.3|7454.7|7439.7|56
1637146800000|2021-11-17 11:00:00|7455.1|7440.1|7454.4|7439.4|7455.3|7440.3|7454|7439|52
1637147100000|2021-11-17 11:05:00|7454.3|7439.3|7454.5|7439.5|7454.6|7439.6|7454.3|7439.3|11
1637147700000|2021-11-17 11:15:00|7454.6|7439.6|7454.9|7439.9|7455.6|7440.6|7454.6|7439.6|30
1637148000000|2021-11-17 11:20:00|7454.8|7439.8|7455.6|7440.6|7455.6|7440.6|7454.8|7439.8|26
1637148300000|2021-11-17 11:25:00|7455.5|7440.5|7455.7|7440.7|7455.7|7440.7|7455.3|7440.3|25
1637148600000|2021-11-17 11:30:00|7455.8|7440.8|7455.5|7440.5|7455.8|7440.8|7455.5|7440.5|4
1637148900000|2021-11-17 11:35:00|7455.6|7440.6|7454.6|7439.6|7455.8|7440.8|7454.5|7439.5|13
1637149200000|2021-11-17 11:40:00|7454.7|7439.7|7455.2|7440.2|7455.2|7440.2|7454.7|7439.7|9
1637149500000|2021-11-17 11:45:00|7455.1|7440.1|7455.2|7440.2|7455.4|7440.4|7455.1|7440.1|11
1637149800000|2021-11-17 11:50:00|7455.1|7440.1|7454.3|7439.3|7455.1|7440.1|7454.1|7439.1|29
1637150100000|2021-11-17 11:55:00|7454.2|7439.2|7453.7|7438.7|7454.7|7439.7|7453.7|7438.7|29
1637150400000|2021-11-17 12:00:00|7453.8|7438.8|7454.1|7439.1|7454.1|7439.1|7453.6|7438.6|57
1637150700000|2021-11-17 12:05:00|7454|7439|7453.6|7438.6|7454.2|7439.2|7453.6|7438.6|81
1637151000000|2021-11-17 12:10:00|7453.7|7438.7|7453.8|7438.8|7454|7439|7452.7|7437.7|34
1637151300000|2021-11-17 12:15:00|7453.7|7438.7|7452.7|7437.7|7453.7|7438.7|7450.1|7435.1|31
1637151900000|2021-11-17 12:25:00|7452.8|7437.8|7454.8|7439.8|7454.9|7439.9|7452.8|7437.8|27
1637152200000|2021-11-17 12:30:00|7454.9|7439.9|7454.1|7439.1|7455|7440|7454|7439|33
1637152500000|2021-11-17 12:35:00|7454.2|7439.2|7454.3|7439.3|7454.3|7439.3|7453.8|7438.8|28
1637152800000|2021-11-17 12:40:00|7454.1|7439.1|7453.7|7438.7|7454.3|7439.3|7453.7|7438.7|50
1637153100000|2021-11-17 12:45:00|7453.9|7438.9|7454.9|7439.9|7454.9|7439.9|7453.9|7438.9|49
1637153400000|2021-11-17 12:50:00|7454.8|7439.8|7455.3|7440.3|7455.7|7440.7|7454.7|7439.7|61
1637153700000|2021-11-17 12:55:00|7455.4|7440.4|7455.5|7440.5|7455.6|7440.6|7455.2|7440.2|80
1637154000000|2021-11-17 13:00:00|7455.4|7440.4|7456.3|7441.3|7456.3|7441.3|7455.3|7440.3|75
1637154300000|2021-11-17 13:05:00|7456.2|7441.2|7456.1|7441.1|7456.5|7441.5|7456|7441|66
1637154600000|2021-11-17 13:10:00|7456|7441|7456.3|7441.3|7456.3|7441.3|7456|7441|20
1637154900000|2021-11-17 13:15:00|7456.4|7441.4|7456.9|7441.9|7457.5|7442.5|7456|7441|51
1637155200000|2021-11-17 13:20:00|7457.2|7442.2|7455.6|7440.6|7457.4|7442.4|7455.6|7440.6|16
1637155500000|2021-11-17 13:25:00|7455.5|7440.5|7455.9|7440.9|7456.5|7441.5|7455.3|7440.3|47
1637155800000|2021-11-17 13:30:00|7455.8|7440.8|7455.4|7440.4|7456.5|7441.5|7455|7440|51
1637156100000|2021-11-17 13:35:00|7455.5|7440.5|7456.3|7441.3|7456.6|7441.6|7454.9|7439.9|73
1637156400000|2021-11-17 13:40:00|7456.2|7441.2|7456.5|7441.5|7457|7442|7456.2|7441.2|10
1637156700000|2021-11-17 13:45:00|7456.4|7441.4|7456.4|7441.4|7456.5|7441.5|7455.7|7440.7|63
1637157000000|2021-11-17 13:50:00|7456.3|7441.3|7456.8|7441.8|7457.1|7442.1|7456.3|7441.3|55
1637157300000|2021-11-17 13:55:00|7456.9|7441.9|7459.1|7444.1|7459.1|7444.1|7456.4|7441.4|54
1637157600000|2021-11-17 14:00:00|7459.2|7444.2|7458.9|7443.9|7459.4|7444.4|7458.1|7443.1|81
1637157900000|2021-11-17 14:05:00|7459|7444|7459.3|7444.3|7459.6|7444.6|7458.6|7443.6|201
1637158200000|2021-11-17 14:10:00|7459.2|7444.2|7459.6|7444.6|7460.4|7445.4|7458.7|7443.7|113
1637158500000|2021-11-17 14:15:00|7459.7|7444.7|7460.3|7445.3|7460.3|7445.3|7459.3|7444.3|69
1637158800000|2021-11-17 14:20:00|7460.2|7445.2|7460.2|7445.2|7461.4|7446.4|7460.1|7445.1|41
1637159100000|2021-11-17 14:25:00|7460.1|7445.1|7461.1|7446.1|7461.6|7446.6|7458.7|7443.7|113
1637159400000|2021-11-17 14:30:00|7461|7446|7461.2|7446.2|7461.2|7446.2|7459.7|7444.7|182
1637159700000|2021-11-17 14:35:00|7461.1|7446.1|7461.5|7446.5|7462.2|7447.2|7461|7446|62
1637160000000|2021-11-17 14:40:00|7461|7446|7460.2|7445.2|7462.3|7447.3|7460.1|7445.1|74
1637160300000|2021-11-17 14:45:00|7460.3|7445.3|7462.6|7447.6|7463.2|7448.2|7460.3|7445.3|53
1637160600000|2021-11-17 14:50:00|7462.7|7447.7|7462.4|7447.4|7463|7448|7462.3|7447.3|35
1637160900000|2021-11-17 14:55:00|7462.5|7447.5|7462.2|7447.2|7463|7448|7461.9|7446.9|53
1637161200000|2021-11-17 15:00:00|7462.3|7447.3|7462.9|7447.9|7463|7448|7462.3|7447.3|19
1637161500000|2021-11-17 15:05:00|7463|7448|7463|7448|7464.2|7449.2|7463|7448|39
1637161800000|2021-11-17 15:10:00|7463.1|7448.1|7463.1|7448.1|7463.5|7448.5|7462.9|7447.9|68
1637162100000|2021-11-17 15:15:00|7463|7448|7460.8|7445.8|7463.1|7448.1|7460.3|7445.3|73
1637162400000|2021-11-17 15:20:00|7461.1|7446.1|7462.4|7447.4|7462.5|7447.5|7460.5|7445.5|34
1637162700000|2021-11-17 15:25:00|7462.6|7447.6|7462.9|7447.9|7463|7448|7462.5|7447.5|22
1637163000000|2021-11-17 15:30:00|7462.8|7447.8|7463.5|7448.5|7463.9|7448.9|7462.1|7447.1|41
1637163300000|2021-11-17 15:35:00|7463.4|7448.4|7463.7|7448.7|7464.2|7449.2|7463.3|7448.3|24
1637163600000|2021-11-17 15:40:00|7463.9|7448.9|7464.4|7449.4|7464.5|7449.5|7463.3|7448.3|31
1637163900000|2021-11-17 15:45:00|7464.5|7449.5|7465.8|7450.8|7465.8|7450.8|7464.5|7449.5|40
1637164200000|2021-11-17 15:50:00|7465.9|7450.9|7464.4|7449.4|7466.4|7451.4|7464.4|7449.4|74
1637164500000|2021-11-17 15:55:00|7464.5|7449.5|7463.6|7448.6|7464.6|7449.6|7463.6|7448.6|17
1637164800000|2021-11-17 16:00:00|7463.8|7448.8|7464.5|7449.5|7464.6|7449.6|7463.3|7448.3|36
1637165100000|2021-11-17 16:05:00|7464.4|7449.4|7463.6|7448.6|7464.6|7449.6|7463.6|7448.6|31
1637165400000|2021-11-17 16:10:00|7463.3|7448.3|7463.7|7448.7|7463.7|7448.7|7462.7|7447.7|24
1637165700000|2021-11-17 16:15:00|7463.6|7448.6|7463.1|7448.1|7463.7|7448.7|7463.1|7448.1|8
1637166000000|2021-11-17 16:20:00|7462.9|7447.9|7463.4|7448.4|7463.5|7448.5|7462.7|7447.7|17
1637166300000|2021-11-17 16:25:00|7463.3|7448.3|7463.8|7448.8|7463.8|7448.8|7463.3|7448.3|7
1637166600000|2021-11-17 16:30:00|7463.5|7448.5|7463.8|7448.8|7463.8|7448.8|7463.2|7448.2|16
1637166900000|2021-11-17 16:35:00|7463.7|7448.7|7463.1|7448.1|7463.7|7448.7|7462.3|7447.3|39
1637167200000|2021-11-17 16:40:00|7463.2|7448.2|7463.7|7448.7|7463.9|7448.9|7463.2|7448.2|14
1637167500000|2021-11-17 16:45:00|7463.6|7448.6|7464.8|7449.8|7465.2|7450.2|7463.6|7448.6|32
1637167800000|2021-11-17 16:50:00|7464.7|7449.7|7465.2|7450.2|7465.2|7450.2|7464.6|7449.6|34
1637168100000|2021-11-17 16:55:00|7465.1|7450.1|7463.5|7448.5|7465.1|7450.1|7463.2|7448.2|22
1637168400000|2021-11-17 17:00:00|7463.7|7448.7|7463.8|7448.8|7463.9|7448.9|7463.2|7448.2|36
1637168700000|2021-11-17 17:05:00|7463.9|7448.9|7464|7449|7464|7449|7463.8|7448.8|18
1637169000000|2021-11-17 17:10:00|7463.9|7448.9|7463.8|7448.8|7464|7449|7463.6|7448.6|20
1637169300000|2021-11-17 17:15:00|7463.7|7448.7|7463.9|7448.9|7464.2|7449.2|7463.7|7448.7|47
1637169600000|2021-11-17 17:20:00|7464|7449|7463|7448|7464|7449|7462.8|7447.8|20
1637169900000|2021-11-17 17:25:00|7462.8|7447.8|7463.4|7448.4|7464.1|7449.1|7462.8|7447.8|20
1637170200000|2021-11-17 17:30:00|7463.3|7448.3|7463.9|7448.9|7464|7449|7463.1|7448.1|28
1637170500000|2021-11-17 17:35:00|7463.8|7448.8|7462.3|7447.3|7463.8|7448.8|7461.6|7446.6|43
1637170800000|2021-11-17 17:40:00|7462.4|7447.4|7462.3|7447.3|7462.5|7447.5|7461.9|7446.9|13
1637171100000|2021-11-17 17:45:00|7462.4|7447.4|7462.5|7447.5|7462.5|7447.5|7461.9|7446.9|15
1637171400000|2021-11-17 17:50:00|7462.4|7447.4|7462.2|7447.2|7462.5|7447.5|7461.2|7446.2|29
1637171700000|2021-11-17 17:55:00|7462.3|7447.3|7463|7448|7463|7448|7462.1|7447.1|17
1637172000000|2021-11-17 18:00:00|7463.1|7448.1|7463.2|7448.2|7464|7449|7462.7|7447.7|26
1637172300000|2021-11-17 18:05:00|7463.1|7448.1|7467.8|7442.8|7468|7448.1|7463|7442.7|13
1637172600000|2021-11-17 18:10:00|7467.9|7442.9|7467.8|7442.8|7468|7443|7467.8|7442.8|19
1637172900000|2021-11-17 18:15:00|7467.9|7442.9|7466.6|7441.6|7468.2|7443.2|7466.5|7441.5|37
1637173200000|2021-11-17 18:20:00|7466.5|7441.5|7464|7439|7467|7446.6|7458.8|7438.9|24
1637173500000|2021-11-17 18:25:00|7463.9|7438.9|7463.8|7438.8|7463.9|7438.9|7463.8|7438.8|2
1637173800000|2021-11-17 18:30:00|7465.1|7440.1|7465.2|7440.2|7465.2|7440.2|7465.1|7440.1|2
1637174100000|2021-11-17 18:35:00|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|7465.6|7440.6|1
1637174400000|2021-11-17 18:40:00|7465.7|7440.7|7465.6|7440.6|7465.7|7440.7|7465.5|7440.5|4
1637174700000|2021-11-17 18:45:00|7465.8|7440.8|7465.7|7440.7|7465.8|7440.8|7465.6|7440.6|4
1637175000000|2021-11-17 18:50:00|7465.8|7440.8|7465.8|7440.8|7465.9|7440.9|7465.8|7440.8|3
1637175300000|2021-11-17 18:55:00|7465.7|7440.7|7465.9|7440.9|7465.9|7440.9|7465.7|7440.7|3
1637175900000|2021-11-17 19:05:00|7465.8|7440.8|7459.9|7444.9|7465.8|7445.2|7459.9|7440.8|4
1637176200000|2021-11-17 19:10:00|7459.8|7444.8|7459.9|7444.9|7459.9|7444.9|7459.8|7444.8|2
1637176500000|2021-11-17 19:15:00|7460|7445|7465.8|7440.8|7465.8|7446.3|7460|7440.8|8
1637176800000|2021-11-17 19:20:00|7460.3|7445.3|7465|7440|7465|7445.3|7459.6|7439.8|10
1637177400000|2021-11-17 19:30:00|7464.4|7439.4|7464|7439|7464.4|7439.4|7464|7439|2
1637177700000|2021-11-17 19:35:00|7464.2|7439.2|7464.1|7439.1|7464.2|7439.2|7464.1|7439.1|2
1637178000000|2021-11-17 19:40:00|7463.9|7438.9|7464|7439|7464|7439|7463.9|7438.9|2
1637178300000|2021-11-17 19:45:00|7463.9|7438.9|7463.7|7438.7|7463.9|7438.9|7463.4|7438.4|4
1637178600000|2021-11-17 19:50:00|7463.6|7438.6|7463.7|7438.7|7463.8|7438.8|7463.6|7438.6|3
1637178900000|2021-11-17 19:55:00|7458.6|7443.6|7458.8|7443.8|7458.8|7443.8|7458.3|7443.3|7
1637199000000|2021-11-18 01:30:00|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1637199300000|2021-11-18 01:35:00|7467.1|7442.1|7465.1|7440.1|7467.6|7442.6|7465.1|7440.1|7
1637199900000|2021-11-18 01:45:00|7464.8|7439.8|7466.1|7441.1|7466.6|7441.6|7464.5|7439.5|13
1637200500000|2021-11-18 01:55:00|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|7466.6|7441.6|1
1637200800000|2021-11-18 02:00:00|7464.1|7439.1|7464.3|7439.3|7464.4|7439.4|7462.7|7437.7|20
1637201100000|2021-11-18 02:05:00|7464|7439|7464.1|7439.1|7464.4|7439.4|7462.9|7437.9|16
1637201400000|2021-11-18 02:10:00|7464|7439|7464.1|7439.1|7464.1|7439.1|7464|7439|2
1637201700000|2021-11-18 02:15:00|7462.4|7437.4|7461.2|7436.2|7462.7|7437.7|7460.9|7435.9|13
1637202000000|2021-11-18 02:20:00|7461.1|7436.1|7457.8|7432.8|7461.1|7436.1|7457.8|7432.8|17
1637202300000|2021-11-18 02:25:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1637202600000|2021-11-18 02:30:00|7458.1|7433.1|7458.5|7433.5|7458.5|7433.5|7458.1|7433.1|2
1637202900000|2021-11-18 02:35:00|7458|7433|7452.2|7427.2|7458|7433|7451.9|7426.9|45
1637203200000|2021-11-18 02:40:00|7452.3|7427.3|7452.4|7427.4|7454.1|7429.1|7451.4|7426.4|27
1637203500000|2021-11-18 02:45:00|7452.3|7427.3|7452.7|7427.7|7452.7|7427.7|7451.3|7426.3|6
1637203800000|2021-11-18 02:50:00|7452.8|7427.8|7458.2|7433.2|7458.4|7433.4|7452.6|7427.6|29
1637204100000|2021-11-18 02:55:00|7458|7433|7457.1|7432.1|7458|7433|7457.1|7432.1|7
1637204400000|2021-11-18 03:00:00|7457|7432|7456.6|7431.6|7457|7432|7456.5|7431.5|28
1637204700000|2021-11-18 03:05:00|7456.7|7431.7|7456|7431|7456.7|7431.7|7456|7431|27
1637205000000|2021-11-18 03:10:00|7455.9|7430.9|7456.5|7431.5|7456.7|7431.7|7455.8|7430.8|12
1637205300000|2021-11-18 03:15:00|7456.6|7431.6|7456.3|7431.3|7456.6|7431.6|7456|7431|8
1637205600000|2021-11-18 03:20:00|7456.5|7431.5|7454.6|7429.6|7456.7|7431.7|7454.6|7429.6|6
1637205900000|2021-11-18 03:25:00|7454.7|7429.7|7453.1|7428.1|7455.2|7430.2|7452.5|7427.5|68
1637206200000|2021-11-18 03:30:00|7453.2|7428.2|7451.2|7426.2|7453.3|7428.3|7449.6|7424.6|154
1637206500000|2021-11-18 03:35:00|7451.3|7426.3|7446.7|7431.7|7451.5|7432.1|7445.4|7425|75
1637206800000|2021-11-18 03:40:00|7446.8|7431.8|7446.5|7431.5|7448.3|7433.3|7446|7431|88
1637207100000|2021-11-18 03:45:00|7446.6|7431.6|7447.2|7432.2|7447.6|7432.6|7446.3|7431.3|32
1637207400000|2021-11-18 03:50:00|7447.4|7432.4|7448.5|7433.5|7448.5|7433.5|7445.9|7430.9|37
1637207700000|2021-11-18 03:55:00|7448.6|7433.6|7448.9|7433.9|7449.7|7434.7|7448.4|7433.4|29
1637208000000|2021-11-18 04:00:00|7448.7|7433.7|7448.7|7433.7|7449.6|7434.6|7448.6|7433.6|36
1637208300000|2021-11-18 04:05:00|7448.8|7433.8|7448.8|7433.8|7449.1|7434.1|7448.6|7433.6|22
1637208600000|2021-11-18 04:10:00|7448.7|7433.7|7445.5|7430.5|7448.7|7433.7|7445.5|7430.5|51
1637208900000|2021-11-18 04:15:00|7445.4|7430.4|7446.9|7431.9|7447.4|7432.4|7444.7|7429.7|53
1637209200000|2021-11-18 04:20:00|7446.8|7431.8|7448.3|7433.3|7448.3|7433.3|7446.6|7431.6|40
1637209500000|2021-11-18 04:25:00|7448.1|7433.1|7446.4|7431.4|7448.9|7433.9|7446.3|7431.3|51
1637209800000|2021-11-18 04:30:00|7446.5|7431.5|7446.7|7431.7|7447|7432|7445.3|7430.3|60
1637210100000|2021-11-18 04:35:00|7447.3|7432.3|7448.6|7433.6|7449|7434|7447.2|7432.2|140
1637210400000|2021-11-18 04:40:00|7448.7|7433.7|7448.5|7433.5|7448.8|7433.8|7448.1|7433.1|86
1637210700000|2021-11-18 04:45:00|7448.3|7433.3|7448.7|7433.7|7449.2|7434.2|7448.1|7433.1|60
1637211000000|2021-11-18 04:50:00|7448.4|7433.4|7449.9|7434.9|7450.5|7435.5|7447.6|7432.6|71
1637211300000|2021-11-18 04:55:00|7450|7435|7451.2|7436.2|7451.4|7436.4|7448.3|7433.3|87
1637211600000|2021-11-18 05:00:00|7451.1|7436.1|7449.5|7434.5|7451.3|7436.3|7447.6|7432.6|93
1637211900000|2021-11-18 05:05:00|7449.7|7434.7|7449.1|7434.1|7450.7|7435.7|7448.9|7433.9|94
1637212200000|2021-11-18 05:10:00|7449.3|7434.3|7446.6|7431.6|7449.5|7434.5|7446.6|7431.6|67
1637212500000|2021-11-18 05:15:00|7446.5|7431.5|7447|7432|7447.9|7432.9|7445.6|7430.6|159
1637212800000|2021-11-18 05:20:00|7447.1|7432.1|7448.3|7433.3|7449.2|7434.2|7447.1|7432.1|89
1637213100000|2021-11-18 05:25:00|7448.2|7433.2|7449.1|7434.1|7449.3|7434.3|7448.1|7433.1|59
1637213400000|2021-11-18 05:30:00|7449.2|7434.2|7447.5|7432.5|7449.2|7434.2|7447.4|7432.4|82
1637213700000|2021-11-18 05:35:00|7447.4|7432.4|7447|7432|7447.4|7432.4|7445.8|7430.8|42
1637214000000|2021-11-18 05:40:00|7447.3|7432.3|7446|7431|7447.6|7432.6|7445.7|7430.7|39
1637214300000|2021-11-18 05:45:00|7445.9|7430.9|7445.3|7430.3|7446|7431|7443.6|7428.6|105
1637214600000|2021-11-18 05:50:00|7445.4|7430.4|7444.6|7429.6|7446|7431|7444.5|7429.5|80
1637214900000|2021-11-18 05:55:00|7444.7|7429.7|7442.2|7427.2|7445|7430|7441.4|7426.4|120
1637215200000|2021-11-18 06:00:00|7442.1|7427.1|7441.1|7426.1|7442.2|7427.2|7440|7425|89
1637215500000|2021-11-18 06:05:00|7441.2|7426.2|7440.9|7425.9|7441.7|7426.7|7440.6|7425.6|71
1637215800000|2021-11-18 06:10:00|7441|7426|7442.7|7427.7|7443.3|7428.3|7440.8|7425.8|91
1637216100000|2021-11-18 06:15:00|7442.9|7427.9|7441.7|7426.7|7443.2|7428.2|7441.1|7426.1|39
1637216400000|2021-11-18 06:20:00|7441.6|7426.6|7441.3|7426.3|7442|7427|7441.2|7426.2|44
1637216700000|2021-11-18 06:25:00|7441.2|7426.2|7443|7428|7443.1|7428.1|7441.2|7426.2|61
1637217000000|2021-11-18 06:30:00|7442.9|7427.9|7443.1|7428.1|7443.7|7428.7|7441.9|7426.9|44
1637217300000|2021-11-18 06:35:00|7443|7428|7444.1|7429.1|7444.1|7429.1|7442.5|7427.5|68
1637217600000|2021-11-18 06:40:00|7444.2|7429.2|7447.5|7432.5|7447.5|7432.5|7444.1|7429.1|76
1637217900000|2021-11-18 06:45:00|7447.6|7432.6|7446.5|7431.5|7447.7|7432.7|7446.4|7431.4|73
1637218200000|2021-11-18 06:50:00|7446.4|7431.4|7445.4|7430.4|7446.4|7431.4|7445.1|7430.1|41
1637218500000|2021-11-18 06:55:00|7445.3|7430.3|7445.7|7430.7|7445.8|7430.8|7444.5|7429.5|53
1637218800000|2021-11-18 07:00:00|7445.8|7430.8|7444.2|7429.2|7445.8|7430.8|7443.6|7428.6|68
1637219100000|2021-11-18 07:05:00|7444.1|7429.1|7444.4|7429.4|7445.4|7430.4|7444|7429|50
1637219400000|2021-11-18 07:10:00|7444.5|7429.5|7444.4|7429.4|7445|7430|7444.3|7429.3|24
1637219700000|2021-11-18 07:15:00|7444.3|7429.3|7442.4|7427.4|7444.4|7429.4|7442.3|7427.3|54
1637220000000|2021-11-18 07:20:00|7442.3|7427.3|7442.3|7427.3|7443.2|7428.2|7441.9|7426.9|60
1637220300000|2021-11-18 07:25:00|7442.5|7427.5|7436.4|7421.4|7442.7|7427.7|7436.4|7421.4|119
1637220600000|2021-11-18 07:30:00|7436.6|7421.6|7435|7420|7439.3|7424.3|7434.9|7419.9|145
1637220900000|2021-11-18 07:35:00|7434.9|7419.9|7433.6|7418.6|7434.9|7419.9|7431.2|7416.2|200
1637221200000|2021-11-18 07:40:00|7433.5|7418.5|7432.5|7417.5|7435.4|7420.4|7432.2|7417.2|169
1637221500000|2021-11-18 07:45:00|7432.4|7417.4|7433.4|7418.4|7437|7422|7431.6|7416.6|140
1637221800000|2021-11-18 07:50:00|7433.2|7418.2|7435.4|7420.4|7436.3|7421.3|7432.3|7417.3|94
1637222100000|2021-11-18 07:55:00|7435.2|7420.2|7434.4|7419.4|7435.5|7420.5|7432.8|7417.8|95
1637222400000|2021-11-18 08:00:00|7434.3|7419.3|7437.4|7422.4|7437.9|7422.9|7434.3|7419.3|73
1637222700000|2021-11-18 08:05:00|7437.3|7422.3|7441.3|7426.3|7441.8|7426.8|7436.3|7421.3|131
1637223000000|2021-11-18 08:10:00|7441.4|7426.4|7442|7427|7443|7428|7440.8|7425.8|138
1637223300000|2021-11-18 08:15:00|7441.8|7426.8|7445.1|7430.1|7445.1|7430.1|7441.6|7426.6|114
1637223600000|2021-11-18 08:20:00|7445.2|7430.2|7444.9|7429.9|7446.1|7431.1|7444.1|7429.1|83
1637223900000|2021-11-18 08:25:00|7444.8|7429.8|7451.4|7436.4|7451.5|7436.5|7444.1|7429.1|179
1637224200000|2021-11-18 08:30:00|7451.3|7436.3|7450.6|7435.6|7452.1|7437.1|7448.1|7433.1|209
1637224500000|2021-11-18 08:35:00|7450.5|7435.5|7453.9|7438.9|7453.9|7438.9|7449.6|7434.6|102
1637224800000|2021-11-18 08:40:00|7453.8|7438.8|7451.8|7436.8|7454.9|7439.9|7450.9|7435.9|127
1637225100000|2021-11-18 08:45:00|7451.9|7436.9|7453.3|7438.3|7453.6|7438.6|7451.6|7436.6|84
1637225400000|2021-11-18 08:50:00|7453.5|7438.5|7452.3|7437.3|7454|7439|7450.9|7435.9|99
1637225700000|2021-11-18 08:55:00|7452.5|7437.5|7452.6|7437.6|7453.3|7438.3|7451.8|7436.8|70
1637226000000|2021-11-18 09:00:00|7452.7|7437.7|7450.4|7435.4|7452.8|7437.8|7450.4|7435.4|78
1637226300000|2021-11-18 09:05:00|7450.5|7435.5|7449.7|7434.7|7451.3|7436.3|7449.6|7434.6|65
1637226600000|2021-11-18 09:10:00|7449.8|7434.8|7447.3|7432.3|7450|7435|7446.7|7431.7|93
1637226900000|2021-11-18 09:15:00|7447.4|7432.4|7446|7431|7449.1|7434.1|7445.5|7430.5|84
1637227200000|2021-11-18 09:20:00|7446.1|7431.1|7447|7432|7447.6|7432.6|7445.1|7430.1|71
1637227500000|2021-11-18 09:25:00|7447.1|7432.1|7447.8|7432.8|7449.3|7434.3|7447.1|7432.1|75
1637227800000|2021-11-18 09:30:00|7447.9|7432.9|7449.3|7434.3|7450|7435|7447.8|7432.8|119
1637228100000|2021-11-18 09:35:00|7449.2|7434.2|7450.5|7435.5|7452.1|7437.1|7448.5|7433.5|104
1637228400000|2021-11-18 09:40:00|7450.7|7435.7|7452.2|7437.2|7455.8|7440.8|7450.7|7435.7|190
1637228700000|2021-11-18 09:45:00|7451.8|7436.8|7456.4|7441.4|7456.7|7441.7|7450.3|7435.3|189
1637229000000|2021-11-18 09:50:00|7456.5|7441.5|7455.7|7440.7|7458.2|7443.2|7455.3|7440.3|157
1637229300000|2021-11-18 09:55:00|7455.8|7440.8|7455.7|7440.7|7456.8|7441.8|7455.2|7440.2|110
1637229600000|2021-11-18 10:00:00|7455.8|7440.8|7455.6|7440.6|7456.3|7441.3|7455.5|7440.5|44
1637229900000|2021-11-18 10:05:00|7455.7|7440.7|7457.3|7442.3|7457.4|7442.4|7455|7440|46
1637230200000|2021-11-18 10:10:00|7457.4|7442.4|7458.8|7443.8|7458.8|7443.8|7457.3|7442.3|43
1637230500000|2021-11-18 10:15:00|7459|7444|7458.9|7443.9|7460|7445|7458|7443|62
1637230800000|2021-11-18 10:20:00|7459|7444|7458.9|7443.9|7459.6|7444.6|7458.6|7443.6|62
1637231100000|2021-11-18 10:25:00|7459.5|7444.5|7460.1|7445.1|7460.2|7445.2|7458.5|7443.5|40
1637231400000|2021-11-18 10:30:00|7460.3|7445.3|7460.1|7445.1|7462.4|7447.4|7460.1|7445.1|69
1637231700000|2021-11-18 10:35:00|7460.2|7445.2|7461.8|7446.8|7462.9|7447.9|7460.2|7445.2|56
1637232000000|2021-11-18 10:40:00|7461.7|7446.7|7460.9|7445.9|7461.7|7446.7|7460.3|7445.3|49
1637232300000|2021-11-18 10:45:00|7460.8|7445.8|7460.4|7445.4|7461|7446|7460.1|7445.1|35
1637232600000|2021-11-18 10:50:00|7460.2|7445.2|7460.3|7445.3|7461.3|7446.3|7460|7445|28
1637232900000|2021-11-18 10:55:00|7460.2|7445.2|7459.8|7444.8|7461|7446|7459.6|7444.6|78
1637233200000|2021-11-18 11:00:00|7459.7|7444.7|7459.7|7444.7|7460.3|7445.3|7459|7444|36
1637233500000|2021-11-18 11:05:00|7459.8|7444.8|7459.5|7444.5|7460.2|7445.2|7459|7444|54
1637233800000|2021-11-18 11:10:00|7459.7|7444.7|7459.6|7444.6|7460.1|7445.1|7459.6|7444.6|14
1637234100000|2021-11-18 11:15:00|7459.3|7444.3|7459.6|7444.6|7459.7|7444.7|7459.3|7444.3|44
1637234400000|2021-11-18 11:20:00|7459.5|7444.5|7458.7|7443.7|7459.7|7444.7|7457.9|7442.9|48
1637234700000|2021-11-18 11:25:00|7458.6|7443.6|7459.5|7434.5|7459.5|7443.8|7454.9|7434.4|90
1637235000000|2021-11-18 11:30:00|7459.3|7434.3|7460.5|7435.5|7461.6|7439.9|7454.4|7434.3|27
1637235300000|2021-11-18 11:35:00|7460.4|7435.4|7455.5|7440.5|7460.4|7440.5|7455.5|7435.4|2
1637235600000|2021-11-18 11:40:00|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|7455.4|7440.4|1
1637235900000|2021-11-18 11:45:00|7455.5|7440.5|7455.6|7440.6|7455.7|7440.7|7455.5|7440.5|6
1637236200000|2021-11-18 11:50:00|7459.9|7434.9|7452.8|7437.8|7459.9|7439.8|7450.3|7428.1|107
1637236500000|2021-11-18 11:55:00|7452.9|7437.9|7453.8|7438.8|7454|7439|7452.9|7437.9|24
1637236800000|2021-11-18 12:00:00|7454|7439|7456|7441|7456.6|7441.6|7453.8|7438.8|36
1637237100000|2021-11-18 12:05:00|7455.7|7440.7|7455.8|7440.8|7456|7441|7455.1|7440.1|46
1637237400000|2021-11-18 12:10:00|7456|7441|7456.8|7441.8|7457.3|7442.3|7456|7441|40
1637237700000|2021-11-18 12:15:00|7457|7442|7457.3|7442.3|7457.3|7442.3|7456.8|7441.8|22
1637238000000|2021-11-18 12:20:00|7457.4|7442.4|7456.9|7441.9|7457.4|7442.4|7456.9|7441.9|12
1637238300000|2021-11-18 12:25:00|7456.3|7441.3|7456.9|7441.9|7457|7442|7454.9|7439.9|25
1637238600000|2021-11-18 12:30:00|7456.8|7441.8|7457.1|7442.1|7457.1|7442.1|7456.6|7441.6|7
1637238900000|2021-11-18 12:35:00|7457.2|7442.2|7457.2|7442.2|7457.2|7442.2|7456.3|7441.3|19
1637239200000|2021-11-18 12:40:00|7457.1|7442.1|7456|7441|7457.1|7442.1|7455.6|7440.6|36
1637239500000|2021-11-18 12:45:00|7456.1|7441.1|7456.3|7441.3|7456.3|7441.3|7455.7|7440.7|18
1637239800000|2021-11-18 12:50:00|7456.4|7441.4|7455.3|7440.3|7456.5|7441.5|7455.3|7440.3|8
1637240100000|2021-11-18 12:55:00|7455.5|7440.5|7454.5|7439.5|7455.5|7440.5|7454.2|7439.2|51
1637240400000|2021-11-18 13:00:00|7454.4|7439.4|7454.7|7439.7|7455|7440|7454.4|7439.4|20
1637240700000|2021-11-18 13:05:00|7454.8|7439.8|7454.2|7439.2|7454.8|7439.8|7454.2|7439.2|6
1637241000000|2021-11-18 13:10:00|7454.1|7439.1|7453.5|7438.5|7454.3|7439.3|7453.4|7438.4|36
1637241300000|2021-11-18 13:15:00|7453.4|7438.4|7453.5|7438.5|7454.4|7439.4|7453.1|7438.1|44
1637241600000|2021-11-18 13:20:00|7453.8|7438.8|7455.9|7440.9|7455.9|7440.9|7453.5|7438.5|72
1637241900000|2021-11-18 13:25:00|7456|7441|7458.5|7443.5|7458.7|7443.7|7455.8|7440.8|62
1637242200000|2021-11-18 13:30:00|7458.7|7443.7|7459.4|7444.4|7459.8|7444.8|7456.8|7441.8|88
1637242500000|2021-11-18 13:35:00|7459.3|7444.3|7458.9|7443.9|7461.6|7446.6|7458.9|7443.9|163
1637242800000|2021-11-18 13:40:00|7459|7444|7458.9|7443.9|7459.2|7444.2|7458.8|7443.8|57
1637243100000|2021-11-18 13:45:00|7458.8|7443.8|7458.9|7443.9|7459|7444|7458.6|7443.6|51
1637243400000|2021-11-18 13:50:00|7459|7444|7459.2|7444.2|7459.5|7444.5|7458.8|7443.8|34
1637243700000|2021-11-18 13:55:00|7459.4|7444.4|7462.6|7447.6|7462.8|7447.8|7459.2|7444.2|44
1637244000000|2021-11-18 14:00:00|7462.7|7447.7|7462.7|7447.7|7463.6|7448.6|7462.2|7447.2|59
1637244300000|2021-11-18 14:05:00|7462.6|7447.6|7460.8|7445.8|7465.8|7448|7459.6|7440.6|120
1637244600000|2021-11-18 14:10:00|7460.7|7445.7|7460.6|7445.6|7465.4|7446.6|7460.2|7440.4|66
1637244900000|2021-11-18 14:15:00|7460.7|7445.7|7460.4|7445.4|7461.4|7446.4|7460.4|7445.4|162
1637245200000|2021-11-18 14:20:00|7460.6|7445.6|7460.2|7445.2|7460.6|7445.6|7459.9|7444.9|17
1637245500000|2021-11-18 14:25:00|7460.4|7445.4|7460.2|7445.2|7460.7|7445.7|7460.2|7445.2|31
1637245800000|2021-11-18 14:30:00|7460.3|7445.3|7462.9|7447.9|7462.9|7447.9|7460.3|7445.3|98
1637246100000|2021-11-18 14:35:00|7463|7448|7462.6|7447.6|7463.2|7448.2|7462.3|7447.3|103
1637246400000|2021-11-18 14:40:00|7462.5|7447.5|7460.2|7445.2|7463|7448|7460.2|7445.2|72
1637246700000|2021-11-18 14:45:00|7460.1|7445.1|7458.6|7443.6|7460.3|7445.3|7458.5|7443.5|46
1637247000000|2021-11-18 14:50:00|7458.5|7443.5|7460|7445|7460.4|7445.4|7457.8|7442.8|72
1637247300000|2021-11-18 14:55:00|7460.1|7445.1|7460.2|7445.2|7460.4|7445.4|7459.8|7444.8|37
1637247600000|2021-11-18 15:00:00|7460.6|7445.6|7462|7447|7462.2|7447.2|7460.6|7445.6|40
1637247900000|2021-11-18 15:05:00|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.6|7446.6|45
1637248200000|2021-11-18 15:10:00|7462.2|7447.2|7461.8|7446.8|7462.4|7447.4|7461.8|7446.8|14
1637248500000|2021-11-18 15:15:00|7461.5|7446.5|7461.2|7446.2|7461.8|7446.8|7460.4|7445.4|71
1637248800000|2021-11-18 15:20:00|7460.9|7445.9|7459|7444|7460.9|7445.9|7458.6|7443.6|63
1637249100000|2021-11-18 15:25:00|7458.9|7443.9|7456.4|7441.4|7459.2|7444.2|7455.9|7440.9|33
1637249400000|2021-11-18 15:30:00|7456.2|7441.2|7455.1|7440.1|7457.4|7442.4|7454.8|7439.8|54
1637249700000|2021-11-18 15:35:00|7455.2|7440.2|7455.9|7440.9|7455.9|7440.9|7454.5|7439.5|94
1637250000000|2021-11-18 15:40:00|7455.8|7440.8|7456|7441|7456|7441|7455.1|7440.1|73
1637250300000|2021-11-18 15:45:00|7455.9|7440.9|7455.8|7440.8|7456.1|7441.1|7455.4|7440.4|41
1637250600000|2021-11-18 15:50:00|7455.9|7440.9|7456.1|7441.1|7456.4|7441.4|7455.7|7440.7|115
1637250900000|2021-11-18 15:55:00|7456|7441|7455.7|7440.7|7456.4|7441.4|7455.4|7440.4|74
1637251200000|2021-11-18 16:00:00|7455.6|7440.6|7456|7441|7456.2|7441.2|7455.4|7440.4|15
1637251500000|2021-11-18 16:05:00|7455.8|7440.8|7456.2|7441.2|7456.2|7441.2|7455.7|7440.7|9
1637251800000|2021-11-18 16:10:00|7456.3|7441.3|7455.4|7440.4|7456.3|7441.3|7455.4|7440.4|22
1637252100000|2021-11-18 16:15:00|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|7455.5|7440.5|1
1637252400000|2021-11-18 16:20:00|7455.4|7440.4|7455.1|7440.1|7455.4|7440.4|7455.1|7440.1|5
1637252700000|2021-11-18 16:25:00|7455.2|7440.2|7456|7441|7456.1|7441.1|7455.2|7440.2|9
1637253000000|2021-11-18 16:30:00|7456.1|7441.1|7455.1|7440.1|7456.1|7441.1|7453.2|7438.2|48
1637253300000|2021-11-18 16:35:00|7455|7440|7453.4|7438.4|7455|7440|7452.5|7437.5|24
1637253600000|2021-11-18 16:40:00|7453.3|7438.3|7453|7438|7453.4|7438.4|7453|7438|3
1637253900000|2021-11-18 16:45:00|7453.2|7438.2|7453.3|7438.3|7453.5|7438.5|7453.2|7438.2|7
1637254200000|2021-11-18 16:50:00|7453.2|7438.2|7453.6|7438.6|7453.7|7438.7|7452.8|7437.8|26
1637254500000|2021-11-18 16:55:00|7453.7|7438.7|7453.3|7438.3|7453.7|7438.7|7453.1|7438.1|21
1637254800000|2021-11-18 17:00:00|7453.2|7438.2|7451.4|7436.4|7453.2|7438.2|7451.4|7436.4|76
1637255100000|2021-11-18 17:05:00|7451.5|7436.5|7451.2|7436.2|7451.7|7436.7|7450.9|7435.9|39
1637255400000|2021-11-18 17:10:00|7451.3|7436.3|7451|7436|7451.3|7436.3|7451|7436|41
1637255700000|2021-11-18 17:15:00|7450.9|7435.9|7450.8|7435.8|7451.3|7436.3|7450.8|7435.8|36
1637256000000|2021-11-18 17:20:00|7450.9|7435.9|7449.9|7434.9|7450.9|7435.9|7449.8|7434.8|29
1637256300000|2021-11-18 17:25:00|7450|7435|7449.8|7434.8|7450.3|7435.3|7449.8|7434.8|31
1637256600000|2021-11-18 17:30:00|7449.7|7434.7|7449.1|7434.1|7449.9|7434.9|7449|7434|12
1637256900000|2021-11-18 17:35:00|7449.3|7434.3|7449.1|7434.1|7449.5|7434.5|7449.1|7434.1|19
1637257200000|2021-11-18 17:40:00|7449.2|7434.2|7449.2|7434.2|7449.5|7434.5|7449.1|7434.1|31
1637257500000|2021-11-18 17:45:00|7449|7434|7447.8|7432.8|7449.1|7434.1|7447.4|7432.4|14
1637257800000|2021-11-18 17:50:00|7448.2|7433.2|7448.5|7433.5|7449.3|7434.3|7448.2|7433.2|20
1637258100000|2021-11-18 17:55:00|7448.6|7433.6|7447.7|7432.7|7448.9|7433.9|7447.7|7432.7|22
1637258400000|2021-11-18 18:00:00|7447.6|7432.6|7447.6|7432.6|7447.7|7432.7|7447.6|7432.6|5
1637258700000|2021-11-18 18:05:00|7447.7|7432.7|7448.9|7433.9|7449.2|7434.2|7447.7|7432.7|9
1637259000000|2021-11-18 18:10:00|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|7449.2|7434.2|1
1637259300000|2021-11-18 18:15:00|7449.4|7434.4|7448.8|7433.8|7455|7434.5|7448.8|7429.6|10
1637259600000|2021-11-18 18:20:00|7448.7|7433.7|7454.8|7429.8|7455|7434.5|7448.7|7429.8|6
1637260200000|2021-11-18 18:30:00|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|7454.7|7429.7|1
1637261100000|2021-11-18 18:45:00|7455|7430|7455.1|7430.1|7455.1|7430.1|7455|7430|2
1637261700000|2021-11-18 18:55:00|7454.8|7429.8|7450|7435|7454.9|7435|7450|7429.8|3
1637262000000|2021-11-18 19:00:00|7450.1|7435.1|7450.2|7435.2|7450.2|7435.2|7450.1|7435.1|2
1637262900000|2021-11-18 19:15:00|7450.3|7435.3|7455.3|7430.3|7455.3|7435.3|7450.3|7430.2|3
1637263800000|2021-11-18 19:30:00|7455.2|7430.2|7454.9|7429.9|7455.2|7430.2|7454.9|7429.9|3
1637264100000|2021-11-18 19:35:00|7454.8|7429.8|7454.9|7429.9|7454.9|7429.9|7454.8|7429.8|2
1637264700000|2021-11-18 19:45:00|7455|7430|7455|7430|7455|7430|7455|7430|1
1637265000000|2021-11-18 19:50:00|7449.7|7434.7|7448.7|7433.7|7449.7|7434.7|7448.6|7433.6|7
1637265300000|2021-11-18 19:55:00|7448.6|7433.6|7451|7426|7452|7433.6|7447.6|7426|7
1637285400000|2021-11-19 01:30:00|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|7453.8|7428.8|1
1637287500000|2021-11-19 02:05:00|7454.5|7429.5|7455.1|7430.1|7455.1|7430.1|7454.5|7429.5|2
1637290500000|2021-11-19 02:55:00|7457.5|7432.5|7457.8|7432.8|7460|7435|7457.5|7432.5|4
1637290800000|2021-11-19 03:00:00|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|7457.9|7432.9|1
1637292000000|2021-11-19 03:20:00|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|7457.8|7432.8|1
1637292600000|2021-11-19 03:30:00|7457.5|7432.5|7457.4|7432.4|7457.5|7432.5|7457.4|7432.4|2
1637292900000|2021-11-19 03:35:00|7458.3|7433.3|7457.7|7432.7|7458.3|7433.3|7457.7|7432.7|9
1637293200000|2021-11-19 03:40:00|7457.9|7432.9|7457.8|7432.8|7458|7433|7455.9|7430.9|30
1637293500000|2021-11-19 03:45:00|7459.2|7434.2|7455.9|7440.9|7460.6|7440.9|7455.6|7434.2|8
1637293800000|2021-11-19 03:50:00|7456.1|7441.1|7460.8|7435.8|7460.8|7441.1|7455.8|7435.8|7
1637294400000|2021-11-19 04:00:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1637294700000|2021-11-19 04:05:00|7460.8|7435.8|7460.7|7435.7|7460.9|7435.9|7460.7|7435.7|3
1637295000000|2021-11-19 04:10:00|7460.9|7435.9|7460.8|7435.8|7460.9|7435.9|7460.8|7435.8|2
1637295900000|2021-11-19 04:25:00|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|7460.9|7435.9|1
1637296200000|2021-11-19 04:30:00|7461|7436|7455.7|7440.7|7461|7441|7455.6|7436|7
1637296500000|2021-11-19 04:35:00|7455.6|7440.6|7460.6|7435.6|7460.7|7440.7|7455.6|7435.6|4
1637296800000|2021-11-19 04:40:00|7460.7|7435.7|7455.3|7440.3|7460.7|7440.3|7455.2|7435.1|10
1637297100000|2021-11-19 04:45:00|7455.2|7440.2|7455.1|7440.1|7455.2|7440.2|7455|7440|4
1637297400000|2021-11-19 04:50:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7455|7440|3
1637297700000|2021-11-19 04:55:00|7454.8|7439.8|7452.2|7437.2|7454.9|7439.9|7452.2|7437.2|22
1637298000000|2021-11-19 05:00:00|7452.3|7437.3|7452.6|7437.6|7452.6|7437.6|7451.4|7436.4|20
1637298300000|2021-11-19 05:05:00|7452.7|7437.7|7456.3|7431.3|7456.4|7437.7|7450.9|7430.5|27
1637298600000|2021-11-19 05:10:00|7456.4|7431.4|7450.9|7435.9|7456.4|7436.5|7450.8|7431.3|10
1637298900000|2021-11-19 05:15:00|7451.2|7436.2|7453.7|7438.7|7453.8|7438.8|7450.9|7435.9|25
1637299200000|2021-11-19 05:20:00|7453.8|7438.8|7452.3|7437.3|7459.9|7440|7452.3|7433.1|45
1637299500000|2021-11-19 05:25:00|7452.7|7437.7|7458.5|7433.5|7458.5|7439|7452.7|7433.5|9
1637299800000|2021-11-19 05:30:00|7458.8|7433.8|7454.2|7439.2|7458.8|7439.2|7453.9|7433.7|5
1637300100000|2021-11-19 05:35:00|7454.1|7439.1|7453.9|7438.9|7454.1|7439.1|7453.8|7438.8|7
1637300400000|2021-11-19 05:40:00|7453.6|7438.6|7455|7440|7455.2|7440.2|7453.6|7438.6|16
1637300700000|2021-11-19 05:45:00|7455.1|7440.1|7455.9|7440.9|7455.9|7440.9|7455.1|7440.1|6
1637301000000|2021-11-19 05:50:00|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|7455.8|7440.8|1
1637301300000|2021-11-19 05:55:00|7455.9|7440.9|7455.3|7440.3|7455.9|7440.9|7455.2|7440.2|5
1637301600000|2021-11-19 06:00:00|7455|7440|7455|7440|7455|7440|7454.9|7439.9|3
1637302500000|2021-11-19 06:15:00|7455.3|7440.3|7455.6|7440.6|7455.6|7440.6|7455.3|7440.3|6
1637302800000|2021-11-19 06:20:00|7455.7|7440.7|7460.8|7435.8|7460.8|7442.1|7455.7|7435.8|19
1637303100000|2021-11-19 06:25:00|7460.7|7435.7|7460.5|7435.5|7460.9|7435.9|7460.5|7435.5|7
1637303400000|2021-11-19 06:30:00|7460.6|7435.6|7460.5|7435.5|7460.7|7435.7|7460.4|7435.4|11
1637303700000|2021-11-19 06:35:00|7460.4|7435.4|7457.3|7432.3|7460.4|7440.5|7452.4|7432.1|34
1637304000000|2021-11-19 06:40:00|7457.2|7432.2|7456.4|7431.4|7458.2|7433.2|7456.3|7431.3|29
1637304300000|2021-11-19 06:45:00|7456.2|7431.2|7454.2|7439.2|7458.3|7439.2|7453.1|7431|34
1637304600000|2021-11-19 06:50:00|7455|7440|7455.3|7440.3|7455.6|7440.6|7455|7440|10
1637304900000|2021-11-19 06:55:00|7455.2|7440.2|7455|7440|7455.2|7440.2|7454.9|7439.9|15
1637305200000|2021-11-19 07:00:00|7454.9|7439.9|7459|7434|7459|7440|7454|7433.9|21
1637305500000|2021-11-19 07:05:00|7459.2|7434.2|7453.5|7438.5|7459.2|7438.6|7453.4|7433.5|12
1637305800000|2021-11-19 07:10:00|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|7453.4|7438.4|1
1637306100000|2021-11-19 07:15:00|7453.5|7438.5|7451.4|7436.4|7453.6|7438.6|7451.4|7436.4|13
1637306400000|2021-11-19 07:20:00|7451.3|7436.3|7452.2|7437.2|7452.3|7437.3|7451.3|7436.3|44
1637306700000|2021-11-19 07:25:00|7452.1|7437.1|7451.7|7436.7|7452.2|7437.2|7451.7|7436.7|11
1637307000000|2021-11-19 07:30:00|7451.9|7436.9|7454.4|7439.4|7454.8|7439.8|7451.7|7436.7|50
1637307300000|2021-11-19 07:35:00|7454.3|7439.3|7454.1|7439.1|7454.7|7439.7|7453.8|7438.8|21
1637307600000|2021-11-19 07:40:00|7454.2|7439.2|7454.5|7439.5|7454.5|7439.5|7454.2|7439.2|4
1637307900000|2021-11-19 07:45:00|7454.6|7439.6|7454.5|7439.5|7454.7|7439.7|7454.4|7439.4|8
1637308200000|2021-11-19 07:50:00|7454.6|7439.6|7454.9|7439.9|7455.2|7440.2|7454.4|7439.4|18
1637308500000|2021-11-19 07:55:00|7454.8|7439.8|7455.6|7440.6|7456.3|7441.3|7454.6|7439.6|35
1637308800000|2021-11-19 08:00:00|7455.5|7440.5|7458|7433|7458.8|7440.6|7452.9|7432.3|71
1637309100000|2021-11-19 08:05:00|7457.7|7432.7|7455.1|7440.1|7457.7|7440.1|7453|7431.8|37
1637309400000|2021-11-19 08:10:00|7455.2|7440.2|7454.6|7439.6|7455.2|7440.2|7453.3|7438.3|28
1637309700000|2021-11-19 08:15:00|7454.5|7439.5|7454.1|7439.1|7454.5|7439.5|7453.2|7438.2|18
1637310000000|2021-11-19 08:20:00|7454.2|7439.2|7451.8|7436.8|7457.7|7439.5|7451.7|7432.1|36
1637310300000|2021-11-19 08:25:00|7457.2|7432.2|7451.9|7436.9|7457.3|7437.3|7451.1|7432.2|24
1637310600000|2021-11-19 08:30:00|7451.8|7436.8|7454.6|7439.6|7459.5|7440.3|7451.8|7433.3|36
1637310900000|2021-11-19 08:35:00|7454.3|7439.3|7453.4|7438.4|7459.3|7439.3|7453.1|7433|30
1637311200000|2021-11-19 08:40:00|7453|7438|7453.2|7438.2|7453.4|7438.4|7452.7|7437.7|47
1637311500000|2021-11-19 08:45:00|7453|7438|7454.1|7439.1|7454.3|7439.3|7452.8|7437.8|38
1637311800000|2021-11-19 08:50:00|7454.3|7439.3|7455|7440|7455.9|7440.9|7454.3|7439.3|23
1637312100000|2021-11-19 08:55:00|7455.2|7440.2|7455|7440|7455.3|7440.3|7454.8|7439.8|16
1637312400000|2021-11-19 09:00:00|7455.4|7440.4|7456.7|7441.7|7457|7442|7454.9|7439.9|35
1637312700000|2021-11-19 09:05:00|7456.8|7441.8|7460.4|7445.4|7460.4|7445.4|7456.8|7441.8|61
1637313000000|2021-11-19 09:10:00|7460.3|7445.3|7459|7444|7460.3|7445.3|7459|7444|8
1637313300000|2021-11-19 09:15:00|7459.1|7444.1|7459.7|7444.7|7460.3|7445.3|7459|7444|16
1637313600000|2021-11-19 09:20:00|7459.6|7444.6|7459|7444|7459.7|7444.7|7459|7444|7
1637313900000|2021-11-19 09:25:00|7459.6|7444.6|7463.8|7448.8|7465.4|7450.4|7459.6|7444.6|62
1637314200000|2021-11-19 09:30:00|7463.9|7448.9|7470.3|7455.3|7470.3|7455.3|7463.9|7448.9|93
1637314500000|2021-11-19 09:35:00|7470.7|7455.7|7478.2|7463.2|7483.7|7464|7470.7|7455.7|124
1637314800000|2021-11-19 09:40:00|7478.4|7463.4|7475.8|7460.8|7478.7|7463.7|7474|7459|73
1637315100000|2021-11-19 09:45:00|7475.7|7460.7|7471|7456|7475.7|7460.7|7470.4|7455.4|75
1637315400000|2021-11-19 09:50:00|7471.2|7456.2|7472.7|7457.7|7473.7|7458.7|7470.9|7455.9|67
1637315700000|2021-11-19 09:55:00|7472.3|7457.3|7473|7458|7475.6|7460.6|7472.3|7457.3|91
1637316000000|2021-11-19 10:00:00|7473.1|7458.1|7474.9|7459.9|7476.2|7461.2|7473.1|7458.1|75
1637316300000|2021-11-19 10:05:00|7475|7460|7475.8|7460.8|7477.5|7462.5|7474.8|7459.8|99
1637316600000|2021-11-19 10:10:00|7475.9|7460.9|7478.2|7463.2|7479.2|7464.2|7475.3|7460.3|84
1637316900000|2021-11-19 10:15:00|7478.1|7463.1|7476.7|7461.7|7478.1|7463.1|7476.6|7461.6|45
1637317200000|2021-11-19 10:20:00|7476.8|7461.8|7474.2|7459.2|7477|7462|7473.1|7458.1|56
1637317500000|2021-11-19 10:25:00|7474|7459|7472.1|7457.1|7474.1|7459.1|7472|7457|37
1637317800000|2021-11-19 10:30:00|7472.2|7457.2|7469.1|7454.1|7472.2|7457.2|7468.8|7453.8|108
1637318100000|2021-11-19 10:35:00|7469|7454|7468.7|7453.7|7469|7454|7467.8|7452.8|64
1637318400000|2021-11-19 10:40:00|7468.5|7453.5|7468.7|7453.7|7468.9|7453.9|7466.6|7451.6|53
1637318700000|2021-11-19 10:45:00|7468.9|7453.9|7469.4|7454.4|7470.4|7455.4|7468.4|7453.4|29
1637319000000|2021-11-19 10:50:00|7469.3|7454.3|7467.9|7452.9|7469.3|7454.3|7467.9|7452.9|20
1637319300000|2021-11-19 10:55:00|7467.8|7452.8|7467.8|7452.8|7468.2|7453.2|7467.2|7452.2|9
1637319600000|2021-11-19 11:00:00|7468.1|7453.1|7470|7455|7470|7455|7468.1|7453.1|29
1637319900000|2021-11-19 11:05:00|7469.9|7454.9|7473.6|7458.6|7474.5|7459.5|7469.9|7454.9|68
1637320200000|2021-11-19 11:10:00|7472.3|7457.3|7472.6|7457.6|7473.7|7458.7|7472.1|7457.1|29
1637320500000|2021-11-19 11:15:00|7472.7|7457.7|7473.8|7458.8|7473.8|7458.8|7472.6|7457.6|11
1637320800000|2021-11-19 11:20:00|7474.3|7459.3|7472.2|7457.2|7474.8|7459.8|7471.7|7456.7|46
1637321100000|2021-11-19 11:25:00|7472.1|7457.1|7471.6|7456.6|7472.2|7457.2|7471.1|7456.1|23
1637321400000|2021-11-19 11:30:00|7471.2|7456.2|7471.5|7456.5|7471.6|7456.6|7471.2|7456.2|7
1637321700000|2021-11-19 11:35:00|7471.2|7456.2|7471.1|7456.1|7471.2|7456.2|7471|7456|6
1637322000000|2021-11-19 11:40:00|7470.1|7455.1|7473|7448|7475.3|7455.1|7468.5|7448|15
1637322300000|2021-11-19 11:45:00|7472.9|7447.9|7475.3|7450.3|7475.3|7454.8|7468.9|7447.8|6
1637322600000|2021-11-19 11:50:00|7469.7|7454.7|7470.3|7455.3|7475.5|7455.6|7469.7|7449.9|33
1637322900000|2021-11-19 11:55:00|7470|7455|7471.9|7456.9|7475.7|7457.3|7470|7450.7|39
1637323200000|2021-11-19 12:00:00|7471.6|7456.6|7469|7454|7474.9|7456.6|7469|7449.9|40
1637323500000|2021-11-19 12:05:00|7469.2|7454.2|7468.4|7453.4|7469.2|7454.2|7468.2|7453.2|17
1637323800000|2021-11-19 12:10:00|7468.5|7453.5|7467.8|7452.8|7469.4|7454.4|7467.6|7452.6|70
1637324100000|2021-11-19 12:15:00|7467.6|7452.6|7467.2|7452.2|7472.4|7453.4|7467.2|7447.3|20
1637324400000|2021-11-19 12:20:00|7467.4|7452.4|7467.8|7452.8|7467.8|7452.8|7467.2|7452.2|34
1637324700000|2021-11-19 12:25:00|7468.2|7453.2|7470.8|7455.8|7475.4|7456.2|7467.8|7450.4|107
1637325000000|2021-11-19 12:30:00|7470.9|7455.9|7472.4|7457.4|7472.4|7457.4|7470.7|7455.7|70
1637325300000|2021-11-19 12:35:00|7472.2|7457.2|7472.2|7457.2|7476.4|7457.8|7470.4|7450.9|111
1637325600000|2021-11-19 12:40:00|7472.1|7457.1|7472.8|7457.8|7473|7458|7472.1|7457.1|29
1637325900000|2021-11-19 12:45:00|7473|7458|7476|7461|7476.2|7461.2|7472.8|7457.8|21
1637326200000|2021-11-19 12:50:00|7476.2|7461.2|7476.3|7461.3|7477.3|7462.3|7475.8|7460.8|74
1637326500000|2021-11-19 12:55:00|7476.1|7461.1|7476.6|7461.6|7476.8|7461.8|7475.1|7460.1|46
1637326800000|2021-11-19 13:00:00|7476.2|7461.2|7477.9|7462.9|7483.8|7465.1|7475.6|7457.8|166
1637327100000|2021-11-19 13:05:00|7478|7463|7481.5|7456.5|7483.3|7463.1|7476.4|7456.4|195
1637327400000|2021-11-19 13:10:00|7481.2|7456.2|7475.9|7460.9|7481.5|7461.8|7475.8|7456|129
1637327700000|2021-11-19 13:15:00|7475.8|7460.8|7475.7|7460.7|7476|7461|7475.5|7460.5|47
1637328000000|2021-11-19 13:20:00|7475.8|7460.8|7475.6|7460.6|7475.8|7460.8|7475.2|7460.2|90
1637328300000|2021-11-19 13:25:00|7475.5|7460.5|7472.8|7457.8|7475.6|7460.6|7472.3|7457.3|46
1637328600000|2021-11-19 13:30:00|7472.9|7457.9|7470.6|7455.6|7473.2|7458.2|7470.5|7455.5|94
1637328900000|2021-11-19 13:35:00|7470.5|7455.5|7470.9|7455.9|7473.8|7456.8|7469.4|7448.8|77
1637329200000|2021-11-19 13:40:00|7470.6|7455.6|7475.3|7450.3|7475.6|7455.9|7470|7450.2|67
1637329500000|2021-11-19 13:45:00|7475.4|7450.4|7469.9|7454.9|7476|7456.2|7469.4|7449.9|117
1637329800000|2021-11-19 13:50:00|7469.8|7454.8|7470.4|7455.4|7474.1|7455.4|7469.4|7449|97
1637330100000|2021-11-19 13:55:00|7470.3|7455.3|7470|7455|7470.4|7455.4|7469.5|7454.5|84
1637330400000|2021-11-19 14:00:00|7469.9|7454.9|7470|7455|7471|7456|7469.9|7454.9|68
1637330700000|2021-11-19 14:05:00|7470.1|7455.1|7466.5|7451.5|7470.1|7455.1|7466.3|7451.3|54
1637331000000|2021-11-19 14:10:00|7466.6|7451.6|7461.3|7446.3|7466.6|7451.6|7461|7446|125
1637331300000|2021-11-19 14:15:00|7461.4|7446.4|7461.2|7446.2|7462|7447|7459.2|7444.2|126
1637331600000|2021-11-19 14:20:00|7461.4|7446.4|7459.5|7444.5|7464.1|7446.4|7459.2|7439.1|89
1637331900000|2021-11-19 14:25:00|7459.8|7444.8|7463.4|7448.4|7463.4|7448.4|7459.8|7444.8|108
1637332200000|2021-11-19 14:30:00|7463.5|7448.5|7462.3|7447.3|7464.1|7449.1|7460.9|7445.9|131
1637332500000|2021-11-19 14:35:00|7462.2|7447.2|7460.9|7445.9|7462.3|7447.3|7459.8|7444.8|40
1637332800000|2021-11-19 14:40:00|7460.8|7445.8|7461.2|7446.2|7462|7447|7460.7|7445.7|48
1637333100000|2021-11-19 14:45:00|7461|7446|7460.8|7445.8|7461|7446|7460.6|7445.6|15
1637333400000|2021-11-19 14:50:00|7460.7|7445.7|7463.2|7448.2|7463.2|7448.2|7460.1|7445.1|108
1637333700000|2021-11-19 14:55:00|7463.3|7448.3|7460.5|7445.5|7463.8|7448.8|7460.1|7445.1|107
1637334000000|2021-11-19 15:00:00|7460.6|7445.6|7461.7|7446.7|7462.4|7447.4|7460.1|7445.1|87
1637334300000|2021-11-19 15:05:00|7461.5|7446.5|7459.4|7444.4|7461.9|7446.9|7459.4|7444.4|52
1637334600000|2021-11-19 15:10:00|7459.8|7444.8|7459.8|7444.8|7460.6|7445.6|7459.2|7444.2|54
1637334900000|2021-11-19 15:15:00|7459.7|7444.7|7459.6|7444.6|7460.2|7445.2|7459.4|7444.4|38
1637335200000|2021-11-19 15:20:00|7459.4|7444.4|7463.5|7448.5|7463.5|7448.5|7459.1|7444.1|45
1637335500000|2021-11-19 15:25:00|7463.7|7448.7|7461.5|7446.5|7464.3|7449.3|7461.4|7446.4|56
1637335800000|2021-11-19 15:30:00|7461.4|7446.4|7461.9|7446.9|7461.9|7446.9|7460.4|7445.4|61
1637336100000|2021-11-19 15:35:00|7462|7447|7461.2|7446.2|7462.6|7447.6|7461.1|7446.1|80
1637336400000|2021-11-19 15:40:00|7461.5|7446.5|7460.1|7445.1|7461.9|7446.9|7459.9|7444.9|81
1637336700000|2021-11-19 15:45:00|7460.2|7445.2|7461.4|7446.4|7462.8|7447.8|7460.1|7445.1|171
1637337000000|2021-11-19 15:50:00|7461.1|7446.1|7460.6|7445.6|7461.4|7446.4|7460|7445|48
1637337300000|2021-11-19 15:55:00|7460.5|7445.5|7460.5|7445.5|7460.7|7445.7|7460.1|7445.1|29
1637337600000|2021-11-19 16:00:00|7460.4|7445.4|7461|7446|7461.3|7446.3|7460.4|7445.4|17
1637337900000|2021-11-19 16:05:00|7460.9|7445.9|7462|7447|7462.4|7447.4|7460.9|7445.9|29
1637338200000|2021-11-19 16:10:00|7462.1|7447.1|7459.6|7444.6|7463.2|7448.2|7459.6|7444.6|36
1637338500000|2021-11-19 16:15:00|7459.8|7444.8|7459|7444|7459.8|7444.8|7458.9|7443.9|20
1637338800000|2021-11-19 16:20:00|7459.1|7444.1|7459|7444|7459.3|7444.3|7458.9|7443.9|35
1637339100000|2021-11-19 16:25:00|7458.9|7443.9|7459.5|7444.5|7459.7|7444.7|7458.9|7443.9|31
1637339400000|2021-11-19 16:30:00|7459.6|7444.6|7460|7445|7460.4|7445.4|7459.5|7444.5|47
1637339700000|2021-11-19 16:35:00|7460.1|7445.1|7459.8|7444.8|7460.1|7445.1|7459.5|7444.5|57
1637340000000|2021-11-19 16:40:00|7459.5|7444.5|7459.3|7444.3|7460.2|7445.2|7459.3|7444.3|22
1637340300000|2021-11-19 16:45:00|7459.4|7444.4|7459.8|7444.8|7459.9|7444.9|7459.3|7444.3|18
1637340600000|2021-11-19 16:50:00|7460|7445|7460.4|7445.4|7460.4|7445.4|7459.6|7444.6|53
1637340900000|2021-11-19 16:55:00|7460.3|7445.3|7459.7|7444.7|7460.4|7445.4|7459.2|7444.2|48
1637341200000|2021-11-19 17:00:00|7459.6|7444.6|7459.8|7444.8|7460.2|7445.2|7459.3|7444.3|50
1637341500000|2021-11-19 17:05:00|7460.2|7445.2|7459.7|7444.7|7460.2|7445.2|7459.7|7444.7|88
1637341800000|2021-11-19 17:10:00|7459.8|7444.8|7459.6|7444.6|7460.2|7445.2|7459.6|7444.6|21
1637342100000|2021-11-19 17:15:00|7459.5|7444.5|7459.5|7444.5|7459.6|7444.6|7459.2|7444.2|12
1637342400000|2021-11-19 17:20:00|7459.3|7444.3|7459.7|7444.7|7460.1|7445.1|7459.3|7444.3|31
1637342700000|2021-11-19 17:25:00|7459.6|7444.6|7459|7444|7459.9|7444.9|7458.8|7443.8|9
1637343000000|2021-11-19 17:30:00|7459.1|7444.1|7458.7|7443.7|7459.3|7444.3|7458.7|7443.7|21
1637343300000|2021-11-19 17:35:00|7458.6|7443.6|7461.9|7446.9|7462.5|7447.5|7458.5|7443.5|37
1637343600000|2021-11-19 17:40:00|7462.2|7447.2|7470.2|7445.2|7470.4|7450.7|7461.9|7443.4|110
1637343900000|2021-11-19 17:45:00|7470.4|7445.4|7469.3|7444.3|7471.3|7451.3|7464.2|7443.3|250
1637344200000|2021-11-19 17:50:00|7469.2|7444.2|7465.3|7450.3|7469.6|7450.5|7464|7443.2|96
1637344500000|2021-11-19 17:55:00|7465.4|7450.4|7470.2|7445.2|7470.2|7450.5|7464.8|7443.5|67
1637344800000|2021-11-19 18:00:00|7469.8|7444.8|7470.6|7445.6|7471.1|7446.1|7469.6|7444.6|33
1637345100000|2021-11-19 18:05:00|7470.7|7445.7|7470.6|7445.6|7470.7|7445.7|7470.6|7445.6|2
1637345400000|2021-11-19 18:10:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637347200000|2021-11-19 18:40:00|7469.9|7444.9|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|5
1637347500000|2021-11-19 18:45:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637347800000|2021-11-19 18:50:00|7469.9|7444.9|7469.9|7444.9|7470|7445|7469.8|7444.8|9
1637348100000|2021-11-19 18:55:00|7470|7445|7469.4|7444.4|7470|7445|7469.4|7444.4|13
1637348400000|2021-11-19 19:00:00|7469.5|7444.5|7469.9|7444.9|7470|7445|7468.8|7443.8|29
1637348700000|2021-11-19 19:05:00|7470|7445|7470|7445|7470|7445|7470|7445|1
1637349000000|2021-11-19 19:10:00|7469.9|7444.9|7470|7445|7470.1|7445.1|7469.8|7444.8|7
1637349300000|2021-11-19 19:15:00|7469.9|7444.9|7470|7445|7470|7445|7469.9|7444.9|2
1637349600000|2021-11-19 19:20:00|7470.1|7445.1|7469.9|7444.9|7470.1|7445.1|7469.9|7444.9|3
1637349900000|2021-11-19 19:25:00|7470|7445|7470.1|7445.1|7470.1|7445.1|7470|7445|2
1637350200000|2021-11-19 19:30:00|7469.9|7444.9|7471.5|7446.5|7471.5|7446.5|7469.8|7444.8|5
1637350500000|2021-11-19 19:35:00|7471.8|7446.8|7471.8|7446.8|7471.8|7446.8|7471.4|7446.4|3
1637351400000|2021-11-19 19:50:00|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|7470.4|7445.4|1
1637351700000|2021-11-19 19:55:00|7469.8|7444.8|7470.2|7445.2|7470.2|7445.2|7469.4|7444.4|3
1637352000000|2021-11-19 20:00:00|7470.1|7445.1|7470|7445|7470.1|7445.1|7470|7445|2
1637352300000|2021-11-19 20:05:00|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|7470.6|7445.6|1
1637354100000|2021-11-19 20:35:00|7470.9|7445.9|7473.6|7448.6|7474.2|7449.2|7470.8|7445.8|9
1637354400000|2021-11-19 20:40:00|7473.4|7448.4|7466.6|7441.6|7473.4|7452.9|7464.4|7441.6|12
1637354700000|2021-11-19 20:45:00|7467.9|7442.9|7471.6|7446.6|7471.8|7446.8|7467.9|7442.9|9
1637544600000|2021-11-22 01:30:00|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|7466.7|7441.7|1
1637547900000|2021-11-22 02:25:00|7467.9|7442.9|7467.9|7442.9|7467.9|7442.9|7467.9|7442.9|1
1637548500000|2021-11-22 02:35:00|7468.1|7443.1|7468.4|7443.4|7468.5|7443.5|7468.1|7443.1|4
1637548800000|2021-11-22 02:40:00|7468.6|7443.6|7468.4|7443.4|7468.6|7443.6|7468.4|7443.4|2
1637549100000|2021-11-22 02:45:00|7468.3|7443.3|7468.4|7443.4|7468.4|7443.4|7468|7443|9
1637549400000|2021-11-22 02:50:00|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|7468.5|7443.5|1
1637550000000|2021-11-22 03:00:00|7468.4|7443.4|7468.6|7443.6|7468.6|7443.6|7468.1|7443.1|12
1637550300000|2021-11-22 03:05:00|7468.5|7443.5|7468.7|7443.7|7468.9|7443.9|7468.5|7443.5|15
1637550600000|2021-11-22 03:10:00|7468.8|7443.8|7468.7|7443.7|7468.8|7443.8|7468.6|7443.6|10
1637550900000|2021-11-22 03:15:00|7468.8|7443.8|7468.7|7443.7|7468.8|7443.8|7468.7|7443.7|2
1637551200000|2021-11-22 03:20:00|7468.8|7443.8|7468.7|7443.7|7468.9|7443.9|7468.6|7443.6|6
1637551500000|2021-11-22 03:25:00|7468.3|7443.3|7467.3|7442.3|7468.3|7443.3|7467|7442|4
1637551800000|2021-11-22 03:30:00|7467.5|7442.5|7471.4|7446.4|7471.7|7451|7465.9|7442.5|87
1637552100000|2021-11-22 03:35:00|7466.4|7451.4|7465.2|7450.2|7466.6|7451.6|7464.1|7449.1|48
1637552400000|2021-11-22 03:40:00|7465.3|7450.3|7464.5|7449.5|7465.4|7450.4|7464.1|7449.1|34
1637552700000|2021-11-22 03:45:00|7464.6|7449.6|7465.1|7450.1|7465.7|7450.7|7464.5|7449.5|34
1637553000000|2021-11-22 03:50:00|7465|7450|7462.7|7447.7|7465|7450|7462.7|7447.7|37
1637553300000|2021-11-22 03:55:00|7462.6|7447.6|7461.7|7446.7|7462.7|7447.7|7459.9|7444.9|97
1637553600000|2021-11-22 04:00:00|7461.9|7446.9|7465.9|7450.9|7466.3|7451.3|7461.9|7446.9|64
1637553900000|2021-11-22 04:05:00|7465.8|7450.8|7466.7|7451.7|7466.8|7451.8|7464.7|7449.7|74
1637554200000|2021-11-22 04:10:00|7467|7452|7465.4|7450.4|7474.5|7454.8|7464.8|7449.5|95
1637554500000|2021-11-22 04:15:00|7465.5|7450.5|7464.9|7449.9|7466|7451|7464|7449|62
1637554800000|2021-11-22 04:20:00|7465.1|7450.1|7467.4|7452.4|7467.4|7452.4|7465.1|7450.1|46
1637555100000|2021-11-22 04:25:00|7467.3|7452.3|7466.5|7451.5|7467.8|7452.8|7465.5|7450.5|57
1637555400000|2021-11-22 04:30:00|7466.6|7451.6|7464|7449|7467.4|7452.4|7463.3|7448.3|143
1637555700000|2021-11-22 04:35:00|7464.1|7449.1|7466.2|7451.2|7466.4|7451.4|7463.2|7448.2|97
1637556000000|2021-11-22 04:40:00|7466.3|7451.3|7466.3|7451.3|7467|7452|7465.9|7450.9|88
1637556300000|2021-11-22 04:45:00|7466.2|7451.2|7464.7|7449.7|7467|7452|7464.2|7449.2|87
1637556600000|2021-11-22 04:50:00|7464.5|7449.5|7464.3|7449.3|7464.9|7449.9|7463.3|7448.3|80
1637556900000|2021-11-22 04:55:00|7464.4|7449.4|7462.7|7447.7|7464.4|7449.4|7461.8|7446.8|92
1637557200000|2021-11-22 05:00:00|7462.8|7447.8|7466.2|7451.2|7466.4|7451.4|7462.7|7447.7|57
1637557500000|2021-11-22 05:05:00|7466.1|7451.1|7465.3|7450.3|7466.3|7451.3|7465|7450|41
1637557800000|2021-11-22 05:10:00|7465.4|7450.4|7465.6|7450.6|7467.1|7452.1|7465.4|7450.4|44
1637558100000|2021-11-22 05:15:00|7465.2|7450.2|7466|7451|7466.2|7451.2|7465.2|7450.2|50
1637558400000|2021-11-22 05:20:00|7465.9|7450.9|7466.5|7451.5|7466.9|7451.9|7465.9|7450.9|38
1637558700000|2021-11-22 05:25:00|7466.4|7451.4|7468.7|7453.7|7469.1|7454.1|7466.4|7451.4|53
1637559000000|2021-11-22 05:30:00|7468.6|7453.6|7468.7|7453.7|7469.1|7454.1|7468|7453|50
1637559300000|2021-11-22 05:35:00|7468.6|7453.6|7469.8|7454.8|7469.9|7454.9|7468.5|7453.5|47
1637559600000|2021-11-22 05:40:00|7469.9|7454.9|7471.3|7456.3|7471.3|7456.3|7469.9|7454.9|51
1637559900000|2021-11-22 05:45:00|7471.4|7456.4|7470.7|7455.7|7471.5|7456.5|7470.2|7455.2|74
1637560200000|2021-11-22 05:50:00|7470.6|7455.6|7470.6|7455.6|7471.5|7456.5|7470.2|7455.2|50
1637560500000|2021-11-22 05:55:00|7470.7|7455.7|7471.6|7456.6|7472.3|7457.3|7470.7|7455.7|58
1637560800000|2021-11-22 06:00:00|7471.7|7456.7|7471.2|7456.2|7472.4|7457.4|7470.9|7455.9|65
1637561100000|2021-11-22 06:05:00|7471.1|7456.1|7470.3|7455.3|7471.1|7456.1|7469.7|7454.7|73
1637561400000|2021-11-22 06:10:00|7470.4|7455.4|7470.8|7455.8|7470.8|7455.8|7469.7|7454.7|29
1637561700000|2021-11-22 06:15:00|7470.6|7455.6|7470.6|7455.6|7470.7|7455.7|7469.6|7454.6|60
1637562000000|2021-11-22 06:20:00|7470.7|7455.7|7470.5|7455.5|7470.9|7455.9|7470.4|7455.4|57
1637562300000|2021-11-22 06:25:00|7470.4|7455.4|7470.6|7455.6|7471|7456|7470.2|7455.2|27
1637562600000|2021-11-22 06:30:00|7470.5|7455.5|7471|7456|7471.1|7456.1|7470.2|7455.2|26
1637562900000|2021-11-22 06:35:00|7470.7|7455.7|7471|7456|7471|7456|7470.2|7455.2|25
1637563200000|2021-11-22 06:40:00|7470.9|7455.9|7471.4|7456.4|7471.4|7456.4|7470.2|7455.2|32
1637563500000|2021-11-22 06:45:00|7471.5|7456.5|7472.4|7457.4|7473.2|7458.2|7471.4|7456.4|73
1637563800000|2021-11-22 06:50:00|7472.5|7457.5|7474.4|7459.4|7474.4|7459.4|7472.5|7457.5|37
1637564100000|2021-11-22 06:55:00|7474.3|7459.3|7473.8|7458.8|7474.5|7459.5|7473.3|7458.3|71
1637564400000|2021-11-22 07:00:00|7473.7|7458.7|7474|7459|7474.3|7459.3|7473.6|7458.6|34
1637564700000|2021-11-22 07:05:00|7474.4|7459.4|7473.7|7458.7|7475.7|7460.7|7473.7|7458.7|56
1637565000000|2021-11-22 07:10:00|7473.6|7458.6|7474.3|7459.3|7474.6|7459.6|7472.4|7457.4|55
1637565300000|2021-11-22 07:15:00|7474.2|7459.2|7474.3|7459.3|7474.5|7459.5|7474.2|7459.2|14
1637565600000|2021-11-22 07:20:00|7474.2|7459.2|7474.8|7459.8|7475|7460|7474.1|7459.1|39
1637565900000|2021-11-22 07:25:00|7474.7|7459.7|7475.5|7460.5|7475.7|7460.7|7474.1|7459.1|88
1637566200000|2021-11-22 07:30:00|7475.6|7460.6|7475.4|7460.4|7476.2|7461.2|7475|7460|74
1637566500000|2021-11-22 07:35:00|7475.3|7460.3|7475.7|7460.7|7476.4|7461.4|7474.9|7459.9|77
1637566800000|2021-11-22 07:40:00|7475.8|7460.8|7475.1|7460.1|7475.9|7460.9|7475|7460|40
1637567100000|2021-11-22 07:45:00|7475.3|7460.3|7475.2|7460.2|7475.6|7460.6|7475|7460|65
1637567400000|2021-11-22 07:50:00|7475.1|7460.1|7475.8|7460.8|7476.2|7461.2|7474.7|7459.7|75
1637567700000|2021-11-22 07:55:00|7475.7|7460.7|7477.3|7462.3|7477.5|7462.5|7474.8|7459.8|77
1637568000000|2021-11-22 08:00:00|7477.4|7462.4|7476.9|7461.9|7478.6|7463.6|7476.5|7461.5|65
1637568300000|2021-11-22 08:05:00|7476.8|7461.8|7475.4|7460.4|7477.3|7462.3|7475|7460|100
1637568600000|2021-11-22 08:10:00|7475.2|7460.2|7476|7461|7476.1|7461.1|7474.9|7459.9|69
1637568900000|2021-11-22 08:15:00|7475.9|7460.9|7474.8|7459.8|7476.3|7461.3|7474.8|7459.8|71
1637569200000|2021-11-22 08:20:00|7474.7|7459.7|7474.5|7459.5|7475.3|7460.3|7473.6|7458.6|67
1637569500000|2021-11-22 08:25:00|7474.4|7459.4|7473.8|7458.8|7474.6|7459.6|7473.6|7458.6|77
1637569800000|2021-11-22 08:30:00|7473.7|7458.7|7474.6|7459.6|7474.6|7459.6|7473.5|7458.5|60
1637570100000|2021-11-22 08:35:00|7474.5|7459.5|7475.5|7460.5|7475.9|7460.9|7473.8|7458.8|48
1637570400000|2021-11-22 08:40:00|7475.6|7460.6|7478.4|7463.4|7478.5|7463.5|7475.4|7460.4|92
1637570700000|2021-11-22 08:45:00|7478.3|7463.3|7480.2|7465.2|7480.5|7465.5|7477.5|7462.5|105
1637571000000|2021-11-22 08:50:00|7480.3|7465.3|7481.4|7466.4|7481.5|7466.5|7479.7|7464.7|46
1637571300000|2021-11-22 08:55:00|7481.7|7466.7|7482.4|7467.4|7482.5|7467.5|7480.9|7465.9|104
1637571600000|2021-11-22 09:00:00|7482.5|7467.5|7483.6|7468.6|7484.9|7469.9|7482.3|7467.3|156
1637571900000|2021-11-22 09:05:00|7483.9|7468.9|7482.2|7467.2|7484.1|7469.1|7481.2|7466.2|77
1637572200000|2021-11-22 09:10:00|7482.5|7467.5|7481.3|7466.3|7482.5|7467.5|7480.7|7465.7|70
1637572500000|2021-11-22 09:15:00|7481.6|7466.6|7478.3|7463.3|7481.7|7466.7|7478.2|7463.2|110
1637572800000|2021-11-22 09:20:00|7478.6|7463.6|7475.8|7460.8|7478.8|7463.8|7475.6|7460.6|97
1637573100000|2021-11-22 09:25:00|7475.5|7460.5|7474.8|7459.8|7476.4|7461.4|7474.5|7459.5|56
1637573400000|2021-11-22 09:30:00|7474.9|7459.9|7471.8|7456.8|7474.9|7459.9|7471.8|7456.8|77
1637573700000|2021-11-22 09:35:00|7471.9|7456.9|7473.2|7458.2|7473.3|7458.3|7471.9|7456.9|65
1637574000000|2021-11-22 09:40:00|7473.3|7458.3|7473.3|7458.3|7473.6|7458.6|7472.4|7457.4|54
1637574300000|2021-11-22 09:45:00|7473.4|7458.4|7472.8|7457.8|7473.4|7458.4|7472.4|7457.4|56
1637574600000|2021-11-22 09:50:00|7472.6|7457.6|7472.6|7457.6|7472.9|7457.9|7471.6|7456.6|59
1637574900000|2021-11-22 09:55:00|7472.8|7457.8|7472.4|7457.4|7474.3|7459.3|7471.7|7456.7|82
1637575200000|2021-11-22 10:00:00|7472.1|7457.1|7472.3|7457.3|7473.1|7458.1|7472|7457|69
1637575500000|2021-11-22 10:05:00|7472.4|7457.4|7472.9|7457.9|7473.1|7458.1|7471.3|7456.3|61
1637575800000|2021-11-22 10:10:00|7473|7458|7475|7460|7476.3|7461.3|7473|7458|65
1637576100000|2021-11-22 10:15:00|7474.9|7459.9|7473.2|7458.2|7474.9|7459.9|7472.9|7457.9|31
1637576400000|2021-11-22 10:20:00|7473|7458|7473.9|7458.9|7474.4|7459.4|7472.6|7457.6|38
1637576700000|2021-11-22 10:25:00|7474|7459|7473.7|7458.7|7474.5|7459.5|7473.5|7458.5|54
1637577000000|2021-11-22 10:30:00|7473.8|7458.8|7471.9|7456.9|7473.9|7458.9|7471.5|7456.5|46
1637577300000|2021-11-22 10:35:00|7472|7457|7471.8|7456.8|7472.7|7457.7|7471.5|7456.5|53
1637577600000|2021-11-22 10:40:00|7471.9|7456.9|7470.9|7455.9|7472.5|7457.5|7470.8|7455.8|38
1637577900000|2021-11-22 10:45:00|7471.1|7456.1|7470.8|7455.8|7471.3|7456.3|7470.6|7455.6|31
1637578200000|2021-11-22 10:50:00|7471.1|7456.1|7471|7456|7471.3|7456.3|7470.7|7455.7|21
1637578500000|2021-11-22 10:55:00|7470.9|7455.9|7470.8|7455.8|7471.1|7456.1|7470.7|7455.7|20
1637578800000|2021-11-22 11:00:00|7470.9|7455.9|7469.9|7454.9|7470.9|7455.9|7469.9|7454.9|20
1637579100000|2021-11-22 11:05:00|7470|7455|7470.5|7455.5|7470.7|7455.7|7469.8|7454.8|55
1637579400000|2021-11-22 11:10:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7469.8|7454.8|37
1637579700000|2021-11-22 11:15:00|7470.5|7455.5|7470.5|7455.5|7470.5|7455.5|7470.2|7455.2|11
1637580000000|2021-11-22 11:20:00|7470.7|7455.7|7469.6|7454.6|7470.8|7455.8|7469.5|7454.5|24
1637580300000|2021-11-22 11:25:00|7469.5|7454.5|7470.1|7455.1|7470.3|7455.3|7469.4|7454.4|34
1637580600000|2021-11-22 11:30:00|7470|7455|7468.9|7453.9|7470.2|7455.2|7468.9|7453.9|19
1637580900000|2021-11-22 11:35:00|7468.8|7453.8|7468.6|7453.6|7468.8|7453.8|7468.6|7453.6|5
1637581200000|2021-11-22 11:40:00|7468.5|7453.5|7468.3|7453.3|7468.5|7453.5|7468|7453|8
1637581500000|2021-11-22 11:45:00|7468.4|7453.4|7469.3|7454.3|7469.5|7454.5|7468.4|7453.4|12
1637581800000|2021-11-22 11:50:00|7469.2|7454.2|7471|7456|7471|7456|7468.7|7453.7|51
1637582100000|2021-11-22 11:55:00|7471.4|7456.4|7471.3|7456.3|7471.5|7456.5|7470.1|7455.1|54
1637582400000|2021-11-22 12:00:00|7471.2|7456.2|7470.1|7455.1|7471.2|7456.2|7470|7455|50
1637582700000|2021-11-22 12:05:00|7469.6|7454.6|7469.2|7454.2|7470|7455|7469.2|7454.2|25
1637583000000|2021-11-22 12:10:00|7469.3|7454.3|7469.4|7454.4|7469.5|7454.5|7469.2|7454.2|31
1637583300000|2021-11-22 12:15:00|7469.3|7454.3|7469.3|7454.3|7469.4|7454.4|7469.2|7454.2|11
1637583600000|2021-11-22 12:20:00|7469.2|7454.2|7469.2|7454.2|7469.3|7454.3|7469.2|7454.2|3
1637583900000|2021-11-22 12:25:00|7469.1|7454.1|7468.7|7453.7|7469.2|7454.2|7468.7|7453.7|17
1637584200000|2021-11-22 12:30:00|7468.6|7453.6|7468.4|7453.4|7468.9|7453.9|7468.1|7453.1|40
1637584500000|2021-11-22 12:35:00|7468.3|7453.3|7468.4|7453.4|7468.4|7453.4|7468.2|7453.2|6
1637584800000|2021-11-22 12:40:00|7468.2|7453.2|7467.6|7452.6|7468.5|7453.5|7467.5|7452.5|12
1637585100000|2021-11-22 12:45:00|7467.5|7452.5|7466.9|7451.9|7467.5|7452.5|7466.9|7451.9|13
1637585400000|2021-11-22 12:50:00|7467|7452|7466.7|7451.7|7467.2|7452.2|7466.7|7451.7|8
1637585700000|2021-11-22 12:55:00|7466.6|7451.6|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|7
1637586000000|2021-11-22 13:00:00|7466.7|7451.7|7466.7|7451.7|7467|7452|7466.5|7451.5|41
1637586300000|2021-11-22 13:05:00|7466.6|7451.6|7466.8|7451.8|7471.7|7451.8|7466.2|7446.4|109
1637586600000|2021-11-22 13:10:00|7467|7452|7466.7|7451.7|7467|7452|7466.6|7451.6|10
1637586900000|2021-11-22 13:15:00|7467|7452|7466.2|7451.2|7467|7452|7466|7451|36
1637587200000|2021-11-22 13:20:00|7466|7451|7466|7451|7467|7452|7466|7451|26
1637587500000|2021-11-22 13:25:00|7466.2|7451.2|7466.2|7451.2|7467|7452|7466|7451|71
1637587800000|2021-11-22 13:30:00|7466.1|7451.1|7467|7452|7467|7452|7466.1|7451.1|12
1637588100000|2021-11-22 13:35:00|7467.1|7452.1|7466.1|7451.1|7467.1|7452.1|7466|7451|13
1637588400000|2021-11-22 13:40:00|7466.2|7451.2|7464.8|7449.8|7466.3|7451.3|7464.3|7449.3|28
1637588700000|2021-11-22 13:45:00|7464.9|7449.9|7464.4|7449.4|7464.9|7449.9|7464.2|7449.2|40
1637589000000|2021-11-22 13:50:00|7464.2|7449.2|7463.7|7448.7|7464.2|7449.2|7463.3|7448.3|45
1637589300000|2021-11-22 13:55:00|7463.6|7448.6|7463.1|7448.1|7464|7449|7462.7|7447.7|38
1637589600000|2021-11-22 14:00:00|7463|7448|7464.2|7449.2|7466.1|7451.1|7463|7448|203
1637589900000|2021-11-22 14:05:00|7464.3|7449.3|7468.5|7453.5|7468.8|7453.8|7464.2|7449.2|147
1637590200000|2021-11-22 14:10:00|7468.3|7453.3|7468.2|7453.2|7472.2|7453.5|7466.6|7447|88
1637590500000|2021-11-22 14:15:00|7468.1|7453.1|7468.2|7453.2|7473.6|7455.4|7467.8|7448.2|126
1637590800000|2021-11-22 14:20:00|7468.1|7453.1|7469.5|7454.5|7469.6|7454.6|7467.8|7452.8|82
1637591100000|2021-11-22 14:25:00|7469.3|7454.3|7470.7|7455.7|7473.3|7458.3|7468.6|7453.6|100
1637591400000|2021-11-22 14:30:00|7470.8|7455.8|7473.8|7458.8|7474.1|7459.1|7470.2|7455.2|114
1637591700000|2021-11-22 14:35:00|7473.7|7458.7|7473.6|7458.6|7476.1|7461.1|7473.1|7458.1|152
1637592000000|2021-11-22 14:40:00|7473.5|7458.5|7472.1|7457.1|7474.6|7459.6|7472|7457|139
1637592300000|2021-11-22 14:45:00|7472|7457|7465.9|7450.9|7472|7457|7465.9|7446|129
1637592600000|2021-11-22 14:50:00|7466|7451|7470.7|7445.7|7472|7451.9|7464.3|7445.4|226
1637592900000|2021-11-22 14:55:00|7470.6|7445.6|7471.8|7446.8|7471.8|7451.6|7466|7445.6|44
1637593200000|2021-11-22 15:00:00|7471.4|7446.4|7469.4|7454.4|7473.6|7454.4|7466.6|7446.4|146
1637593500000|2021-11-22 15:05:00|7469.5|7454.5|7472.6|7457.6|7473.1|7458.1|7469.4|7454.4|61
1637593800000|2021-11-22 15:10:00|7472.5|7457.5|7471.9|7456.9|7472.8|7457.8|7471.8|7456.8|74
1637594100000|2021-11-22 15:15:00|7472|7457|7471.2|7456.2|7472|7457|7470.6|7455.6|69
1637594400000|2021-11-22 15:20:00|7471.3|7456.3|7470.9|7455.9|7471.3|7456.3|7470.9|7455.9|92
1637594700000|2021-11-22 15:25:00|7471|7456|7470.5|7455.5|7471|7456|7469.3|7454.3|76
1637595000000|2021-11-22 15:30:00|7470.4|7455.4|7471.1|7456.1|7471.1|7456.1|7470.4|7455.4|7
1637595300000|2021-11-22 15:35:00|7471|7456|7471.1|7456.1|7471.2|7456.2|7470.9|7455.9|5
1637595600000|2021-11-22 15:40:00|7471.2|7456.2|7470.5|7455.5|7471.3|7456.3|7470.5|7455.5|6
1637595900000|2021-11-22 15:45:00|7470.2|7455.2|7469.3|7454.3|7470.2|7455.2|7469|7454|45
1637596200000|2021-11-22 15:50:00|7469.1|7454.1|7468.9|7453.9|7469.4|7454.4|7468.7|7453.7|31
1637596500000|2021-11-22 15:55:00|7468.7|7453.7|7471.2|7456.2|7471.2|7456.2|7468.7|7453.7|45
1637596800000|2021-11-22 16:00:00|7471.1|7456.1|7469.7|7454.7|7471.1|7456.1|7469.6|7454.6|42
1637597100000|2021-11-22 16:05:00|7469.8|7454.8|7469.6|7454.6|7470|7455|7469.5|7454.5|26
1637597400000|2021-11-22 16:10:00|7469.5|7454.5|7469.1|7454.1|7469.5|7454.5|7468.8|7453.8|14
1637597700000|2021-11-22 16:15:00|7469.5|7454.5|7468.9|7453.9|7469.5|7454.5|7468.5|7453.5|19
1637598000000|2021-11-22 16:20:00|7468.8|7453.8|7468.9|7453.9|7468.9|7453.9|7468.5|7453.5|8
1637598300000|2021-11-22 16:25:00|7468.8|7453.8|7468.2|7453.2|7469.2|7454.2|7467.8|7452.8|36
1637598600000|2021-11-22 16:30:00|7468|7453|7468.4|7453.4|7468.4|7453.4|7467.8|7452.8|14
1637598900000|2021-11-22 16:35:00|7468.3|7453.3|7469.9|7454.9|7469.9|7454.9|7468.3|7453.3|35
1637599200000|2021-11-22 16:40:00|7469.8|7454.8|7469.6|7454.6|7470.3|7455.3|7468.8|7453.8|52
1637599500000|2021-11-22 16:45:00|7469.8|7454.8|7471|7456|7475.3|7456|7469.6|7449.7|67
1637599800000|2021-11-22 16:50:00|7471.3|7456.3|7473.5|7458.5|7473.7|7458.7|7471.3|7456.3|27
1637600100000|2021-11-22 16:55:00|7473.6|7458.6|7473.1|7458.1|7473.9|7458.9|7473.1|7458.1|35
1637600400000|2021-11-22 17:00:00|7473|7458|7473.7|7458.7|7473.8|7458.8|7473|7458|90
1637600700000|2021-11-22 17:05:00|7473.6|7458.6|7473.4|7458.4|7473.7|7458.7|7472.6|7457.6|68
1637601000000|2021-11-22 17:10:00|7473.2|7458.2|7474.1|7459.1|7474.2|7459.2|7473.1|7458.1|54
1637601300000|2021-11-22 17:15:00|7474.3|7459.3|7474.3|7459.3|7474.3|7459.3|7474.1|7459.1|6
1637601600000|2021-11-22 17:20:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7474.2|7459.2|5
1637601900000|2021-11-22 17:25:00|7474.1|7459.1|7473.7|7458.7|7474.3|7459.3|7473|7458|43
1637602200000|2021-11-22 17:30:00|7473.8|7458.8|7473.4|7458.4|7474|7459|7472.9|7457.9|46
1637602500000|2021-11-22 17:35:00|7473.3|7458.3|7473.8|7458.8|7473.9|7458.9|7473.1|7458.1|18
1637602800000|2021-11-22 17:40:00|7473.9|7458.9|7473.5|7458.5|7473.9|7458.9|7473.5|7458.5|7
1637603100000|2021-11-22 17:45:00|7473.4|7458.4|7473.5|7458.5|7473.5|7458.5|7473.1|7458.1|60
1637603400000|2021-11-22 17:50:00|7473.6|7458.6|7474.1|7459.1|7474.2|7459.2|7473.5|7458.5|48
1637603700000|2021-11-22 17:55:00|7474.3|7459.3|7478|7463|7479|7464|7474.3|7459.3|153
1637604000000|2021-11-22 18:00:00|7478.2|7463.2|7477.2|7462.2|7478.2|7463.2|7476.5|7461.5|68
1637604300000|2021-11-22 18:05:00|7477.3|7462.3|7477.6|7462.6|7477.6|7462.6|7477.1|7462.1|35
1637604600000|2021-11-22 18:10:00|7477.5|7462.5|7477.4|7462.4|7477.6|7462.6|7477.3|7462.3|15
1637604900000|2021-11-22 18:15:00|7477.3|7462.3|7477.3|7462.3|7477.5|7462.5|7477.3|7462.3|19
1637605500000|2021-11-22 18:25:00|7477.4|7462.4|7477.3|7462.3|7477.4|7462.4|7477.3|7462.3|10
1637605800000|2021-11-22 18:30:00|7477.4|7462.4|7478.5|7463.5|7478.7|7463.7|7477.3|7462.3|26
1637606100000|2021-11-22 18:35:00|7478.6|7463.6|7478.7|7463.7|7479.5|7464.5|7478.5|7463.5|53
1637606400000|2021-11-22 18:40:00|7478.6|7463.6|7478.6|7463.6|7478.8|7463.8|7478.4|7463.4|28
1637606700000|2021-11-22 18:45:00|7478.7|7463.7|7478.6|7463.6|7478.8|7463.8|7478.4|7463.4|22
1637607000000|2021-11-22 18:50:00|7478.5|7463.5|7478.2|7463.2|7478.6|7463.6|7478.2|7463.2|22
1637607300000|2021-11-22 18:55:00|7478.3|7463.3|7478.2|7463.2|7478.3|7463.3|7478.1|7463.1|6
1637607600000|2021-11-22 19:00:00|7478.1|7463.1|7478.2|7463.2|7478.2|7463.2|7478.1|7463.1|2
1637607900000|2021-11-22 19:05:00|7477.6|7462.6|7477.5|7462.5|7477.6|7462.6|7477.3|7462.3|4
1637608200000|2021-11-22 19:10:00|7477.4|7462.4|7477.5|7462.5|7477.5|7462.5|7477.4|7462.4|18
1637608800000|2021-11-22 19:20:00|7477.4|7462.4|7477.2|7462.2|7477.4|7462.4|7477.1|7462.1|3
1637609400000|2021-11-22 19:30:00|7477.3|7462.3|7477.2|7462.2|7477.3|7462.3|7477.2|7462.2|2
1637610000000|2021-11-22 19:40:00|7477.4|7462.4|7476.4|7461.4|7477.4|7462.4|7476.3|7461.3|9
1637610300000|2021-11-22 19:45:00|7477.1|7462.1|7477.4|7462.4|7477.6|7462.6|7477.1|7462.1|12
1637631000000|2021-11-23 01:30:00|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|7483.7|7458.7|1
1637632200000|2021-11-23 01:50:00|7484.7|7459.7|7492|7467|7492.1|7467.1|7484.7|7459.7|35
1637632500000|2021-11-23 01:55:00|7491.3|7466.3|7490.7|7465.7|7491.3|7466.3|7490.5|7465.5|3
1637632800000|2021-11-23 02:00:00|7490.9|7465.9|7490.8|7465.8|7490.9|7465.9|7490.8|7465.8|2
1637633100000|2021-11-23 02:05:00|7490.9|7465.9|7490.8|7465.8|7490.9|7465.9|7490.8|7465.8|2
1637633400000|2021-11-23 02:10:00|7490.1|7465.1|7485.3|7460.3|7490.3|7465.3|7485.3|7460.3|18
1637633700000|2021-11-23 02:15:00|7486.2|7461.2|7486.4|7461.4|7487.6|7462.6|7485.4|7460.4|37
1637634000000|2021-11-23 02:20:00|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|7485.9|7460.9|1
1637634300000|2021-11-23 02:25:00|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|7485.8|7460.8|1
1637636400000|2021-11-23 03:00:00|7486.3|7461.3|7483.9|7458.9|7486.3|7461.3|7483.9|7458.9|7
1637637000000|2021-11-23 03:10:00|7484|7459|7484|7459|7484|7459|7484|7459|1
1637637600000|2021-11-23 03:20:00|7483.9|7458.9|7487.1|7462.1|7488|7463|7482.7|7457.7|26
1637637900000|2021-11-23 03:25:00|7487.2|7462.2|7486.7|7461.7|7487.2|7462.2|7486.6|7461.6|11
1637638200000|2021-11-23 03:30:00|7486.8|7461.8|7481.9|7466.9|7487.3|7467.3|7481.9|7461.6|49
1637638500000|2021-11-23 03:35:00|7481.7|7466.7|7481.9|7466.9|7481.9|7466.9|7480|7465|33
1637638800000|2021-11-23 03:40:00|7481.8|7466.8|7482.5|7467.5|7483.7|7468.7|7481.7|7466.7|35
1637639100000|2021-11-23 03:45:00|7482.4|7467.4|7483.3|7468.3|7483.6|7468.6|7481.1|7466.1|65
1637639400000|2021-11-23 03:50:00|7482.9|7467.9|7482.2|7467.2|7485.2|7470.2|7482.1|7467.1|83
1637639700000|2021-11-23 03:55:00|7482.3|7467.3|7481.5|7466.5|7483.2|7468.2|7481.3|7466.3|43
1637640000000|2021-11-23 04:00:00|7481.7|7466.7|7481.2|7466.2|7482.5|7467.5|7480.5|7465.5|59
1637640300000|2021-11-23 04:05:00|7481.1|7466.1|7479.9|7464.9|7481.1|7466.1|7478.6|7463.6|66
1637640600000|2021-11-23 04:10:00|7480|7465|7480|7465|7481|7466|7479.3|7464.3|54
1637640900000|2021-11-23 04:15:00|7479.9|7464.9|7481.5|7466.5|7481.7|7466.7|7479.6|7464.6|31
1637641200000|2021-11-23 04:20:00|7481.6|7466.6|7481.3|7466.3|7482.5|7467.5|7480.6|7465.6|70
1637641500000|2021-11-23 04:25:00|7481.1|7466.1|7482.1|7467.1|7483|7468|7481.1|7466.1|54
1637641800000|2021-11-23 04:30:00|7482|7467|7482.9|7467.9|7484.3|7469.3|7481.5|7466.5|100
1637642100000|2021-11-23 04:35:00|7483.2|7468.2|7486.2|7471.2|7486.3|7471.3|7482.8|7467.8|117
1637642400000|2021-11-23 04:40:00|7486.1|7471.1|7487.9|7472.9|7488.1|7473.1|7485|7470|111
1637642700000|2021-11-23 04:45:00|7488.2|7473.2|7487.9|7472.9|7488.3|7473.3|7486.9|7471.9|61
1637643000000|2021-11-23 04:50:00|7487.8|7472.8|7487.6|7472.6|7488.8|7473.8|7487.3|7472.3|77
1637643300000|2021-11-23 04:55:00|7487.5|7472.5|7487.7|7472.7|7487.8|7472.8|7486.1|7471.1|81
1637643600000|2021-11-23 05:00:00|7488|7473|7489.8|7474.8|7491|7476|7488|7473|109
1637643900000|2021-11-23 05:05:00|7489.6|7474.6|7489.4|7474.4|7489.8|7474.8|7488.6|7473.6|59
1637644200000|2021-11-23 05:10:00|7489.5|7474.5|7489.4|7474.4|7491.3|7476.3|7488.9|7473.9|98
1637644500000|2021-11-23 05:15:00|7489.3|7474.3|7490.3|7475.3|7491.4|7476.4|7489|7474|91
1637644800000|2021-11-23 05:20:00|7490.4|7475.4|7489.9|7474.9|7492|7477|7489.2|7474.2|98
1637645100000|2021-11-23 05:25:00|7490|7475|7488.3|7473.3|7490.2|7475.2|7488.2|7473.2|67
1637645400000|2021-11-23 05:30:00|7488.4|7473.4|7488.2|7473.2|7488.4|7473.4|7487.3|7472.3|52
1637645700000|2021-11-23 05:35:00|7488.3|7473.3|7487.1|7472.1|7488.5|7473.5|7487.1|7472.1|42
1637646000000|2021-11-23 05:40:00|7486.5|7471.5|7487.2|7472.2|7487.7|7472.7|7486.3|7471.3|54
1637646300000|2021-11-23 05:45:00|7487.1|7472.1|7487.5|7472.5|7487.6|7472.6|7486.6|7471.6|28
1637646600000|2021-11-23 05:50:00|7487.4|7472.4|7485.9|7470.9|7487.4|7472.4|7485.2|7470.2|36
1637646900000|2021-11-23 05:55:00|7485.7|7470.7|7485.2|7470.2|7485.8|7470.8|7485.1|7470.1|39
1637647200000|2021-11-23 06:00:00|7485.3|7470.3|7483.8|7468.8|7485.3|7470.3|7483.1|7468.1|65
1637647500000|2021-11-23 06:05:00|7483.9|7468.9|7483|7468|7484.8|7469.8|7481.8|7466.8|63
1637647800000|2021-11-23 06:10:00|7482.9|7467.9|7483.6|7468.6|7484|7469|7482.2|7467.2|31
1637648100000|2021-11-23 06:15:00|7483.7|7468.7|7483.7|7468.7|7484.4|7469.4|7483.1|7468.1|83
1637648400000|2021-11-23 06:20:00|7483.6|7468.6|7483.5|7468.5|7483.9|7468.9|7483.1|7468.1|41
1637648700000|2021-11-23 06:25:00|7483.4|7468.4|7484.7|7469.7|7484.9|7469.9|7483.3|7468.3|77
1637649000000|2021-11-23 06:30:00|7484.6|7469.6|7483.9|7468.9|7484.6|7469.6|7483|7468|62
1637649300000|2021-11-23 06:35:00|7483.8|7468.8|7483.3|7468.3|7484.5|7469.5|7483.3|7468.3|48
1637649600000|2021-11-23 06:40:00|7483.4|7468.4|7484.6|7469.6|7484.6|7469.6|7483.3|7468.3|34
1637649900000|2021-11-23 06:45:00|7484.7|7469.7|7485.1|7470.1|7485.2|7470.2|7484.5|7469.5|33
1637650200000|2021-11-23 06:50:00|7485.2|7470.2|7485|7470|7486.1|7471.1|7484.9|7469.9|57
1637650500000|2021-11-23 06:55:00|7485.1|7470.1|7484.8|7469.8|7485.1|7470.1|7483.9|7468.9|37
1637650800000|2021-11-23 07:00:00|7485.1|7470.1|7486.2|7471.2|7486.3|7471.3|7484.7|7469.7|45
1637651100000|2021-11-23 07:05:00|7485.8|7470.8|7487.5|7472.5|7487.6|7472.6|7485.5|7470.5|58
1637651400000|2021-11-23 07:10:00|7487.6|7472.6|7487.9|7472.9|7490|7475|7487.5|7472.5|111
1637651700000|2021-11-23 07:15:00|7488|7473|7486.7|7471.7|7488.3|7473.3|7486.7|7471.7|81
1637652000000|2021-11-23 07:20:00|7486.5|7471.5|7482.4|7467.4|7486.7|7471.7|7480.1|7465.1|113
1637652300000|2021-11-23 07:25:00|7482.6|7467.6|7475.8|7460.8|7482.6|7467.6|7475.6|7460.6|144
1637652600000|2021-11-23 07:30:00|7475.9|7460.9|7476.8|7461.8|7477.7|7462.7|7475.9|7460.9|100
1637652900000|2021-11-23 07:35:00|7476.9|7461.9|7478.6|7463.6|7479|7464|7476.4|7461.4|103
1637653200000|2021-11-23 07:40:00|7478.9|7463.9|7478.8|7463.8|7480|7465|7477.9|7462.9|93
1637653500000|2021-11-23 07:45:00|7478.9|7463.9|7477.9|7462.9|7479.2|7464.2|7477|7462|68
1637653800000|2021-11-23 07:50:00|7477.8|7462.8|7477.1|7462.1|7478.6|7463.6|7476.9|7461.9|102
1637654100000|2021-11-23 07:55:00|7477|7462|7477.8|7462.8|7478.5|7463.5|7477|7462|54
1637654400000|2021-11-23 08:00:00|7477.7|7462.7|7478.5|7463.5|7479.3|7464.3|7477.6|7462.6|56
1637654700000|2021-11-23 08:05:00|7478.4|7463.4|7476.4|7461.4|7480|7465|7476.1|7461.1|115
1637655000000|2021-11-23 08:10:00|7476.3|7461.3|7476.4|7461.4|7476.4|7461.4|7475.6|7460.6|51
1637655300000|2021-11-23 08:15:00|7476.1|7461.1|7476.6|7461.6|7476.9|7461.9|7475.9|7460.9|75
1637655600000|2021-11-23 08:20:00|7476.8|7461.8|7474.2|7459.2|7476.8|7461.8|7473.4|7458.4|110
1637655900000|2021-11-23 08:25:00|7474.4|7459.4|7474.2|7459.2|7475.5|7460.5|7473.2|7458.2|91
1637656200000|2021-11-23 08:30:00|7474.1|7459.1|7473.5|7458.5|7474.1|7459.1|7471.5|7456.5|80
1637656500000|2021-11-23 08:35:00|7473.6|7458.6|7473.5|7458.5|7475.8|7460.8|7473.1|7458.1|92
1637656800000|2021-11-23 08:40:00|7473.6|7458.6|7469.9|7454.9|7473.7|7458.7|7469.9|7454.9|113
1637657100000|2021-11-23 08:45:00|7470|7455|7472.4|7457.4|7473.4|7458.4|7470|7455|120
1637657400000|2021-11-23 08:50:00|7472.3|7457.3|7475|7460|7475.1|7460.1|7471.9|7456.9|111
1637657700000|2021-11-23 08:55:00|7474.9|7459.9|7471.9|7456.9|7476|7461|7471.9|7456.9|84
1637658000000|2021-11-23 09:00:00|7471.8|7456.8|7470.7|7455.7|7472.3|7457.3|7470.1|7455.1|130
1637658300000|2021-11-23 09:05:00|7470.8|7455.8|7473.1|7458.1|7473.4|7458.4|7470.8|7455.8|135
1637658600000|2021-11-23 09:10:00|7473|7458|7471.2|7456.2|7473|7458|7470.7|7455.7|62
1637658900000|2021-11-23 09:15:00|7471.4|7456.4|7471.8|7456.8|7473.8|7458.8|7471.2|7456.2|128
1637659200000|2021-11-23 09:20:00|7471.9|7456.9|7472.1|7457.1|7472.5|7457.5|7471.7|7456.7|74
1637659500000|2021-11-23 09:25:00|7472|7457|7472.7|7457.7|7473|7458|7471.7|7456.7|39
1637659800000|2021-11-23 09:30:00|7472.6|7457.6|7474.2|7459.2|7474.7|7459.7|7472.4|7457.4|111
1637660100000|2021-11-23 09:35:00|7474|7459|7474.8|7459.8|7475.5|7460.5|7474|7459|89
1637660400000|2021-11-23 09:40:00|7474.9|7459.9|7475.2|7460.2|7476|7461|7474.7|7459.7|87
1637660700000|2021-11-23 09:45:00|7475.1|7460.1|7474|7459|7475.1|7460.1|7473.8|7458.8|54
1637661000000|2021-11-23 09:50:00|7474.1|7459.1|7473.7|7458.7|7474.7|7459.7|7473.6|7458.6|62
1637661300000|2021-11-23 09:55:00|7473.8|7458.8|7473.6|7458.6|7474.2|7459.2|7473.3|7458.3|48
1637661600000|2021-11-23 10:00:00|7473.7|7458.7|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|57
1637661900000|2021-11-23 10:05:00|7473.7|7458.7|7474.7|7459.7|7475.1|7460.1|7473.7|7458.7|33
1637662200000|2021-11-23 10:10:00|7474.9|7459.9|7474.6|7459.6|7475|7460|7474.6|7459.6|32
1637662500000|2021-11-23 10:15:00|7474.4|7459.4|7474.2|7459.2|7474.4|7459.4|7473.4|7458.4|72
1637662800000|2021-11-23 10:20:00|7474.1|7459.1|7474.6|7459.6|7474.8|7459.8|7473.5|7458.5|29
1637663100000|2021-11-23 10:25:00|7474.5|7459.5|7475.4|7460.4|7475.4|7460.4|7474.1|7459.1|15
1637663400000|2021-11-23 10:30:00|7475.1|7460.1|7473.9|7458.9|7475.3|7460.3|7473.8|7458.8|21
1637663700000|2021-11-23 10:35:00|7474.2|7459.2|7474.1|7459.1|7474.2|7459.2|7472.7|7457.7|29
1637664000000|2021-11-23 10:40:00|7474|7459|7474.3|7459.3|7474.4|7459.4|7473.7|7458.7|42
1637664300000|2021-11-23 10:45:00|7474.2|7459.2|7474|7459|7474.4|7459.4|7473.8|7458.8|12
1637664600000|2021-11-23 10:50:00|7474.1|7459.1|7474.6|7459.6|7474.6|7459.6|7474|7459|34
1637664900000|2021-11-23 10:55:00|7474.7|7459.7|7475.3|7460.3|7475.8|7460.8|7474.4|7459.4|41
1637665200000|2021-11-23 11:00:00|7475.2|7460.2|7475|7460|7475.6|7460.6|7474.7|7459.7|59
1637665500000|2021-11-23 11:05:00|7475.1|7460.1|7474.8|7459.8|7475.1|7460.1|7474.5|7459.5|31
1637665800000|2021-11-23 11:10:00|7475|7460|7476.8|7461.8|7477|7462|7475|7460|68
1637666100000|2021-11-23 11:15:00|7477|7462|7478.4|7463.4|7478.6|7463.6|7476.2|7461.2|75
1637666400000|2021-11-23 11:20:00|7478.7|7463.7|7478.8|7463.8|7479.3|7464.3|7478.5|7463.5|171
1637666700000|2021-11-23 11:25:00|7478.9|7463.9|7479.8|7464.8|7480|7465|7478.5|7463.5|113
1637667000000|2021-11-23 11:30:00|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|7479.5|7464.5|1
1637667300000|2021-11-23 11:35:00|7479.7|7464.7|7481.5|7466.5|7485.8|7466.7|7479.5|7460|22
1637667600000|2021-11-23 11:40:00|7481.2|7466.2|7479.1|7464.1|7485.6|7466.2|7479.1|7460.5|12
1637667900000|2021-11-23 11:45:00|7479.3|7464.3|7480.8|7465.8|7480.9|7465.9|7478.9|7463.9|10
1637668200000|2021-11-23 11:50:00|7480.6|7465.6|7480.6|7465.6|7485.8|7465.8|7479.9|7460.4|19
1637668500000|2021-11-23 11:55:00|7480.8|7465.8|7480.8|7465.8|7481|7466|7480.6|7465.6|30
1637668800000|2021-11-23 12:00:00|7480.4|7465.4|7477.4|7462.4|7481|7466|7477.4|7462.4|35
1637669100000|2021-11-23 12:05:00|7477.5|7462.5|7476.5|7461.5|7479.3|7464.3|7476.4|7461.4|70
1637669400000|2021-11-23 12:10:00|7476.4|7461.4|7476|7461|7477|7462|7475.6|7460.6|46
1637669700000|2021-11-23 12:15:00|7475.9|7460.9|7476.2|7461.2|7481.7|7461.7|7475.9|7456|41
1637670000000|2021-11-23 12:20:00|7476|7461|7476.9|7461.9|7476.9|7461.9|7475|7460|65
1637670300000|2021-11-23 12:25:00|7476.8|7461.8|7486.5|7461.5|7486.5|7464.2|7476.8|7459|56
1637670600000|2021-11-23 12:30:00|7486.4|7461.4|7480.4|7465.4|7486.4|7466.1|7480.1|7460.4|23
1637670900000|2021-11-23 12:35:00|7480.2|7465.2|7480.1|7465.1|7481.7|7466.7|7480.1|7465.1|23
1637671200000|2021-11-23 12:40:00|7480|7465|7478.5|7463.5|7480.1|7465.1|7477.3|7462.3|67
1637671500000|2021-11-23 12:45:00|7478.6|7463.6|7480.6|7465.6|7480.8|7465.8|7478.5|7463.5|57
1637671800000|2021-11-23 12:50:00|7480.5|7465.5|7480.1|7465.1|7485.7|7465.6|7480.1|7460.5|78
1637672100000|2021-11-23 12:55:00|7480.2|7465.2|7480.7|7465.7|7480.8|7465.8|7479.9|7464.9|91
1637672400000|2021-11-23 13:00:00|7480.4|7465.4|7480.4|7465.4|7480.7|7465.7|7479.9|7464.9|35
1637672700000|2021-11-23 13:05:00|7480.2|7465.2|7480.4|7465.4|7480.5|7465.5|7479.9|7464.9|47
1637673000000|2021-11-23 13:10:00|7480.5|7465.5|7479.9|7464.9|7480.8|7465.8|7479.4|7464.4|71
1637673300000|2021-11-23 13:15:00|7479.5|7464.5|7480.3|7465.3|7481.1|7466.1|7479.5|7464.5|49
1637673600000|2021-11-23 13:20:00|7480.5|7465.5|7481.4|7466.4|7481.7|7466.7|7480.3|7465.3|42
1637673900000|2021-11-23 13:25:00|7481.5|7466.5|7481.3|7466.3|7481.8|7466.8|7481.1|7466.1|26
1637674200000|2021-11-23 13:30:00|7481.2|7466.2|7481.1|7466.1|7481.6|7466.6|7480.8|7465.8|29
1637674500000|2021-11-23 13:35:00|7481.2|7466.2|7481.6|7466.6|7481.6|7466.6|7481.2|7466.2|40
1637674800000|2021-11-23 13:40:00|7481.8|7466.8|7481.4|7466.4|7481.8|7466.8|7480.3|7465.3|55
1637675100000|2021-11-23 13:45:00|7481.3|7466.3|7481.4|7466.4|7481.6|7466.6|7481|7466|46
1637675400000|2021-11-23 13:50:00|7481.6|7466.6|7481.3|7466.3|7481.6|7466.6|7481.1|7466.1|46
1637675700000|2021-11-23 13:55:00|7481.2|7466.2|7481.7|7466.7|7481.8|7466.8|7481.2|7466.2|32
1637676000000|2021-11-23 14:00:00|7481.9|7466.9|7481.9|7466.9|7482|7467|7481.8|7466.8|9
1637676300000|2021-11-23 14:05:00|7482.1|7467.1|7484.2|7469.2|7485.3|7470.3|7481.9|7466.9|130
1637676600000|2021-11-23 14:10:00|7484.3|7469.3|7484.4|7469.4|7484.7|7469.7|7483.6|7468.6|66
1637676900000|2021-11-23 14:15:00|7484.3|7469.3|7484.4|7469.4|7484.7|7469.7|7484.2|7469.2|28
1637677200000|2021-11-23 14:20:00|7483.9|7468.9|7486|7471|7486.7|7471.7|7483.9|7468.9|45
1637677500000|2021-11-23 14:25:00|7485.5|7470.5|7484.4|7469.4|7485.5|7470.5|7483.6|7468.6|63
1637677800000|2021-11-23 14:30:00|7484.5|7469.5|7484.7|7469.7|7484.9|7469.9|7484.3|7469.3|94
1637678100000|2021-11-23 14:35:00|7484.6|7469.6|7485.2|7470.2|7485.2|7470.2|7484.1|7469.1|64
1637678400000|2021-11-23 14:40:00|7485.1|7470.1|7483.9|7468.9|7485.1|7470.1|7481|7466|83
1637678700000|2021-11-23 14:45:00|7483.8|7468.8|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|60
1637679000000|2021-11-23 14:50:00|7482.7|7467.7|7482.9|7467.9|7483.2|7468.2|7482.7|7467.7|29
1637679300000|2021-11-23 14:55:00|7482.8|7467.8|7483.4|7468.4|7483.4|7468.4|7482.8|7467.8|45
1637679600000|2021-11-23 15:00:00|7483.3|7468.3|7483.2|7468.2|7483.4|7468.4|7482.6|7467.6|13
1637679900000|2021-11-23 15:05:00|7483.3|7468.3|7483.1|7468.1|7483.5|7468.5|7482|7467|31
1637680200000|2021-11-23 15:10:00|7483.2|7468.2|7483.3|7468.3|7483.3|7468.3|7482.4|7467.4|12
1637680500000|2021-11-23 15:15:00|7483.1|7468.1|7482|7467|7483.4|7468.4|7481.1|7466.1|82
1637680800000|2021-11-23 15:20:00|7482.1|7467.1|7482.2|7467.2|7482.8|7467.8|7481.7|7466.7|31
1637681100000|2021-11-23 15:25:00|7482.1|7467.1|7482.7|7467.7|7482.9|7467.9|7482.1|7467.1|12
1637681400000|2021-11-23 15:30:00|7482.6|7467.6|7481.7|7466.7|7482.7|7467.7|7481.5|7466.5|62
1637681700000|2021-11-23 15:35:00|7481.5|7466.5|7481.2|7466.2|7481.5|7466.5|7481.2|7466.2|25
1637682000000|2021-11-23 15:40:00|7481.1|7466.1|7482|7467|7482.1|7467.1|7481.1|7466.1|29
1637682300000|2021-11-23 15:45:00|7481.9|7466.9|7481.5|7466.5|7482|7467|7480.3|7465.3|52
1637682600000|2021-11-23 15:50:00|7481.4|7466.4|7481.7|7466.7|7482.3|7467.3|7481.1|7466.1|25
1637682900000|2021-11-23 15:55:00|7481.8|7466.8|7482.2|7467.2|7483.3|7468.3|7481.8|7466.8|27
1637683200000|2021-11-23 16:00:00|7482.3|7467.3|7483.1|7468.1|7483.1|7468.1|7482.3|7467.3|19
1637683500000|2021-11-23 16:05:00|7483.2|7468.2|7483.1|7468.1|7483.4|7468.4|7482.8|7467.8|17
1637683800000|2021-11-23 16:10:00|7483.2|7468.2|7482.4|7467.4|7483.2|7468.2|7482.4|7467.4|8
1637684100000|2021-11-23 16:15:00|7482.6|7467.6|7482.7|7467.7|7482.8|7467.8|7482.3|7467.3|8
1637684400000|2021-11-23 16:20:00|7482.6|7467.6|7483|7468|7483.1|7468.1|7482.5|7467.5|7
1637684700000|2021-11-23 16:25:00|7483.1|7468.1|7483|7468|7483.3|7468.3|7482.8|7467.8|18
1637685000000|2021-11-23 16:30:00|7483.1|7468.1|7483.1|7468.1|7483.4|7468.4|7483|7468|8
1637685300000|2021-11-23 16:35:00|7483|7468|7483.4|7468.4|7483.4|7468.4|7482.4|7467.4|15
1637685600000|2021-11-23 16:40:00|7483.1|7468.1|7483.4|7468.4|7483.4|7468.4|7482.4|7467.4|23
1637685900000|2021-11-23 16:45:00|7483.2|7468.2|7482.4|7467.4|7483.2|7468.2|7482.3|7467.3|12
1637686200000|2021-11-23 16:50:00|7482.3|7467.3|7482.2|7467.2|7482.4|7467.4|7481.8|7466.8|48
1637686500000|2021-11-23 16:55:00|7482.1|7467.1|7481.9|7466.9|7482.2|7467.2|7481.7|7466.7|26
1637686800000|2021-11-23 17:00:00|7482|7467|7481.1|7466.1|7482|7467|7480.9|7465.9|64
1637687100000|2021-11-23 17:05:00|7481|7466|7481.7|7466.7|7481.8|7466.8|7481|7466|11
1637687400000|2021-11-23 17:10:00|7481.6|7466.6|7482.3|7467.3|7482.3|7467.3|7481.6|7466.6|12
1637687700000|2021-11-23 17:15:00|7482.4|7467.4|7483.9|7468.9|7484.2|7469.2|7482.4|7467.4|24
1637688000000|2021-11-23 17:20:00|7483.7|7468.7|7482.3|7467.3|7484.2|7469.2|7482.2|7467.2|51
1637688300000|2021-11-23 17:25:00|7482.2|7467.2|7481.7|7466.7|7482.2|7467.2|7481.7|7466.7|41
1637688600000|2021-11-23 17:30:00|7481.8|7466.8|7481.6|7466.6|7481.9|7466.9|7481.6|7466.6|5
1637688900000|2021-11-23 17:35:00|7481.5|7466.5|7481.5|7466.5|7481.6|7466.6|7481.5|7466.5|7
1637689200000|2021-11-23 17:40:00|7481.6|7466.6|7481.6|7466.6|7481.6|7466.6|7481.5|7466.5|3
1637689800000|2021-11-23 17:50:00|7481.7|7466.7|7481.6|7466.6|7481.7|7466.7|7481.6|7466.6|2
1637690400000|2021-11-23 18:00:00|7481.5|7466.5|7481.5|7466.5|7481.7|7466.7|7481.3|7466.3|7
1637690700000|2021-11-23 18:05:00|7482|7467|7481.8|7466.8|7482.1|7467.1|7481.6|7466.6|7
1637691000000|2021-11-23 18:10:00|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|7481.9|7466.9|1
1637691300000|2021-11-23 18:15:00|7482|7467|7483.1|7468.1|7483.1|7468.1|7482|7467|9
1637691900000|2021-11-23 18:25:00|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|7483.2|7468.2|1
1637692200000|2021-11-23 18:30:00|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|7483.1|7468.1|1
1637692500000|2021-11-23 18:35:00|7482.9|7467.9|7482.4|7467.4|7482.9|7467.9|7482.4|7467.4|4
1637692800000|2021-11-23 18:40:00|7482.5|7467.5|7482.1|7467.1|7482.5|7467.5|7482.1|7467.1|5
1637693100000|2021-11-23 18:45:00|7481.9|7466.9|7482.1|7467.1|7482.4|7467.4|7481.9|7466.9|84
1637693400000|2021-11-23 18:50:00|7482.2|7467.2|7482.1|7467.1|7482.4|7467.4|7481.9|7466.9|76
1637693700000|2021-11-23 18:55:00|7481.9|7466.9|7481.9|7466.9|7482.4|7467.4|7481.9|7466.9|100
1637694000000|2021-11-23 19:00:00|7482|7467|7481.9|7466.9|7482|7467|7481.8|7466.8|10
1637694600000|2021-11-23 19:10:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1637694900000|2021-11-23 19:15:00|7481.9|7466.9|7480.6|7465.6|7481.9|7466.9|7480.5|7465.5|6
1637695200000|2021-11-23 19:20:00|7480.4|7465.4|7481|7466|7481.2|7466.2|7480.2|7465.2|13
1637695500000|2021-11-23 19:25:00|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7481.1|7466.1|2
1637695800000|2021-11-23 19:30:00|7481.3|7466.3|7481.4|7466.4|7481.4|7466.4|7481.1|7466.1|5
1637696400000|2021-11-23 19:40:00|7481.5|7466.5|7482|7467|7482|7467|7481.4|7466.4|6
1637717400000|2021-11-24 01:30:00|7473.7|7445.7|7473.7|7445.7|7473.7|7445.7|7473.7|7445.7|1
1637717700000|2021-11-24 01:35:00|7472.3|7444.3|7472.7|7444.7|7473.1|7445.1|7472.3|7444.3|8
1637718000000|2021-11-24 01:40:00|7472.6|7444.6|7474.5|7446.6|7475.8|7447.8|7472.1|7444.1|21
1637718300000|2021-11-24 01:45:00|7474.4|7448.6|7474.5|7449.5|7474.5|7449.5|7473.7|7448.6|20
1637718600000|2021-11-24 01:50:00|7474.7|7449.7|7476.1|7451.1|7480.1|7455.1|7474.6|7449.6|41
1637718900000|2021-11-24 01:55:00|7476|7451|7475.9|7450.9|7476.9|7451.9|7474.5|7449.5|40
1637719200000|2021-11-24 02:00:00|7476|7451|7476.8|7451.8|7477.5|7452.5|7476|7451|10
1637720400000|2021-11-24 02:20:00|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|7476.9|7451.9|1
1637721000000|2021-11-24 02:30:00|7478.3|7453.3|7483.2|7458.2|7484.7|7459.7|7478.3|7453.3|31
1637721300000|2021-11-24 02:35:00|7481.3|7456.3|7480.8|7455.8|7481.3|7456.3|7480.5|7455.5|12
1637721600000|2021-11-24 02:40:00|7480.9|7455.9|7481|7456|7481|7456|7480.9|7455.9|2
1637721900000|2021-11-24 02:45:00|7481.1|7456.1|7480.7|7455.7|7481.2|7456.2|7480.4|7455.4|10
1637722800000|2021-11-24 03:00:00|7481.4|7456.4|7483.2|7458.2|7483.8|7458.8|7481.4|7456.4|36
1637723100000|2021-11-24 03:05:00|7483.4|7458.4|7483|7458|7485.7|7460.7|7481.8|7456.8|60
1637723400000|2021-11-24 03:10:00|7483.2|7458.2|7485.3|7460.3|7485.9|7460.9|7482|7457|49
1637723700000|2021-11-24 03:15:00|7485.4|7460.4|7488.8|7463.8|7488.8|7463.8|7482|7457|48
1637724000000|2021-11-24 03:20:00|7489.3|7464.3|7488.9|7463.9|7489.8|7464.8|7487.5|7462.5|15
1637724300000|2021-11-24 03:25:00|7488.1|7463.1|7484.6|7459.6|7489.1|7465.9|7479.5|7458.2|104
1637724600000|2021-11-24 03:30:00|7484.7|7459.7|7488.1|7463.1|7488.5|7465.9|7480.8|7459.4|172
1637724900000|2021-11-24 03:35:00|7488.2|7463.2|7482.7|7467.7|7488.2|7468.4|7482.3|7462.8|15
1637725200000|2021-11-24 03:40:00|7482.5|7467.5|7482.8|7467.8|7483|7468|7482.2|7467.2|19
1637725500000|2021-11-24 03:45:00|7482.6|7467.6|7484.4|7469.4|7484.8|7469.8|7482.6|7467.6|52
1637725800000|2021-11-24 03:50:00|7484.3|7469.3|7485.6|7470.6|7486.2|7471.2|7484.2|7469.2|48
1637726100000|2021-11-24 03:55:00|7485.5|7470.5|7485|7470|7490.6|7470.6|7484.9|7465.2|34
1637726400000|2021-11-24 04:00:00|7485.1|7470.1|7486|7471|7486.9|7471.9|7485.1|7470.1|42
1637726700000|2021-11-24 04:05:00|7486.6|7471.6|7485.1|7470.1|7487.1|7472.1|7484.8|7469.8|43
1637727000000|2021-11-24 04:10:00|7485|7470|7485.1|7470.1|7485.3|7470.3|7484.1|7469.1|33
1637727300000|2021-11-24 04:15:00|7485.2|7470.2|7486.3|7471.3|7486.5|7471.5|7485.1|7470.1|28
1637727600000|2021-11-24 04:20:00|7486.4|7471.4|7486.8|7471.8|7486.8|7471.8|7486.1|7471.1|16
1637727900000|2021-11-24 04:25:00|7486.9|7471.9|7486.1|7471.1|7487.4|7472.4|7486|7471|31
1637728200000|2021-11-24 04:30:00|7486.2|7471.2|7486.3|7471.3|7486.9|7471.9|7485.8|7470.8|45
1637728500000|2021-11-24 04:35:00|7486.2|7471.2|7486.5|7471.5|7486.7|7471.7|7483.9|7468.9|90
1637728800000|2021-11-24 04:40:00|7486.6|7471.6|7482|7467|7486.6|7471.6|7481|7466|92
1637729100000|2021-11-24 04:45:00|7482.3|7467.3|7479.8|7464.8|7482.4|7467.4|7479.7|7464.7|69
1637729400000|2021-11-24 04:50:00|7479.7|7464.7|7480.6|7465.6|7480.7|7465.7|7479.7|7464.7|53
1637729700000|2021-11-24 04:55:00|7480.5|7465.5|7479.6|7464.6|7480.6|7465.6|7478.7|7463.7|63
1637730000000|2021-11-24 05:00:00|7479.8|7464.8|7479.9|7464.9|7480.6|7465.6|7479.2|7464.2|85
1637730300000|2021-11-24 05:05:00|7480.1|7465.1|7482|7467|7482.1|7467.1|7480.1|7465.1|64
1637730600000|2021-11-24 05:10:00|7481.9|7466.9|7482|7467|7482.8|7467.8|7481.5|7466.5|55
1637730900000|2021-11-24 05:15:00|7482.1|7467.1|7478.3|7463.3|7482.1|7467.1|7478|7463|54
1637731200000|2021-11-24 05:20:00|7478.4|7463.4|7475.8|7460.8|7478.4|7463.4|7475.6|7460.6|112
1637731500000|2021-11-24 05:25:00|7475.7|7460.7|7477.5|7462.5|7477.5|7462.5|7475.6|7460.6|67
1637731800000|2021-11-24 05:30:00|7477.3|7462.3|7474.7|7459.7|7477.8|7462.8|7474.6|7459.6|50
1637732100000|2021-11-24 05:35:00|7474.9|7459.9|7474.6|7459.6|7475.3|7460.3|7474|7459|79
1637732400000|2021-11-24 05:40:00|7474.7|7459.7|7475.4|7460.4|7476.4|7461.4|7474.6|7459.6|65
1637732700000|2021-11-24 05:45:00|7475.3|7460.3|7477.1|7462.1|7478|7463|7475.3|7460.3|40
1637733000000|2021-11-24 05:50:00|7477|7462|7479|7464|7479|7464|7476.6|7461.6|37
1637733300000|2021-11-24 05:55:00|7478.5|7463.5|7476.2|7461.2|7479.1|7464.1|7476.1|7461.1|50
1637733600000|2021-11-24 06:00:00|7476.6|7461.6|7476.2|7461.2|7476.8|7461.8|7475.3|7460.3|64
1637733900000|2021-11-24 06:05:00|7475.9|7460.9|7475.8|7460.8|7476.3|7461.3|7474.8|7459.8|140
1637734200000|2021-11-24 06:10:00|7475.5|7460.5|7474.1|7459.1|7476|7461|7474.1|7459.1|102
1637734500000|2021-11-24 06:15:00|7474|7459|7472.6|7457.6|7474|7459|7472.6|7457.6|64
1637734800000|2021-11-24 06:20:00|7472.7|7457.7|7473.8|7458.8|7474.2|7459.2|7472.6|7457.6|30
1637735100000|2021-11-24 06:25:00|7473.7|7458.7|7473.1|7458.1|7474.5|7459.5|7473.1|7458.1|70
1637735400000|2021-11-24 06:30:00|7473.2|7458.2|7471.7|7456.7|7473.2|7458.2|7471.7|7456.7|24
1637735700000|2021-11-24 06:35:00|7471.6|7456.6|7474.1|7459.1|7474.1|7459.1|7471.3|7456.3|49
1637736000000|2021-11-24 06:40:00|7474.2|7459.2|7473.6|7458.6|7474.4|7459.4|7473|7458|25
1637736300000|2021-11-24 06:45:00|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7472.6|7457.6|24
1637736600000|2021-11-24 06:50:00|7473.5|7458.5|7473.5|7458.5|7473.6|7458.6|7472.8|7457.8|45
1637736900000|2021-11-24 06:55:00|7473.4|7458.4|7473.8|7458.8|7473.8|7458.8|7473|7458|47
1637737200000|2021-11-24 07:00:00|7473.7|7458.7|7473.6|7458.6|7474.1|7459.1|7473.6|7458.6|20
1637737500000|2021-11-24 07:05:00|7473|7458|7470.9|7455.9|7473.1|7458.1|7470.6|7455.6|49
1637737800000|2021-11-24 07:10:00|7470.8|7455.8|7471|7456|7471.9|7456.9|7470.2|7455.2|43
1637738100000|2021-11-24 07:15:00|7470.9|7455.9|7471|7456|7471.6|7456.6|7470.5|7455.5|29
1637738400000|2021-11-24 07:20:00|7471.1|7456.1|7469.1|7454.1|7471.1|7456.1|7469.1|7454.1|47
1637738700000|2021-11-24 07:25:00|7469|7454|7470.7|7455.7|7471.5|7456.5|7468.9|7453.9|81
1637739000000|2021-11-24 07:30:00|7470.9|7455.9|7470.2|7455.2|7472.4|7457.4|7470.2|7455.2|85
1637739300000|2021-11-24 07:35:00|7470.1|7455.1|7472.8|7457.8|7472.9|7457.9|7470.1|7455.1|101
1637739600000|2021-11-24 07:40:00|7472.4|7457.4|7473.3|7458.3|7473.4|7458.4|7471.3|7456.3|65
1637739900000|2021-11-24 07:45:00|7473.4|7458.4|7474.7|7459.7|7474.8|7459.8|7473.4|7458.4|34
1637740200000|2021-11-24 07:50:00|7475|7460|7473|7458|7475.1|7460.1|7473|7458|52
1637740500000|2021-11-24 07:55:00|7472.9|7457.9|7472.8|7457.8|7473.1|7458.1|7470.6|7455.6|80
1637740800000|2021-11-24 08:00:00|7471.7|7456.7|7471.8|7456.8|7472.5|7457.5|7471.5|7456.5|56
1637741100000|2021-11-24 08:05:00|7471.7|7456.7|7473.7|7458.7|7473.7|7458.7|7471.2|7456.2|35
1637741400000|2021-11-24 08:10:00|7473.5|7458.5|7473.6|7458.6|7474.5|7459.5|7472.5|7457.5|60
1637741700000|2021-11-24 08:15:00|7473.7|7458.7|7475.6|7460.6|7476|7461|7473.7|7458.7|33
1637742000000|2021-11-24 08:20:00|7475.7|7460.7|7477|7462|7477.9|7462.9|7475.3|7460.3|95
1637742300000|2021-11-24 08:25:00|7477.1|7462.1|7476.3|7461.3|7477.1|7462.1|7476|7461|27
1637742600000|2021-11-24 08:30:00|7476.4|7461.4|7474.1|7459.1|7476.7|7461.7|7473.8|7458.8|69
1637742900000|2021-11-24 08:35:00|7474|7459|7475.6|7460.6|7476.4|7461.4|7473.8|7458.8|41
1637743200000|2021-11-24 08:40:00|7475.5|7460.5|7476.7|7461.7|7477.1|7462.1|7474.6|7459.6|50
1637743500000|2021-11-24 08:45:00|7476.8|7461.8|7475.9|7460.9|7477.6|7462.6|7475|7460|78
1637743800000|2021-11-24 08:50:00|7476|7461|7475.8|7460.8|7476.9|7461.9|7475.7|7460.7|69
1637744100000|2021-11-24 08:55:00|7475.6|7460.6|7477.5|7462.5|7477.9|7462.9|7475.1|7460.1|72
1637744400000|2021-11-24 09:00:00|7477.6|7462.6|7478|7463|7478.6|7463.6|7477.2|7462.2|53
1637744700000|2021-11-24 09:05:00|7478.5|7463.5|7474.1|7459.1|7478.5|7463.5|7474|7459|85
1637745000000|2021-11-24 09:10:00|7474|7459|7472.3|7457.3|7474.9|7459.9|7471.6|7456.6|86
1637745300000|2021-11-24 09:15:00|7472.4|7457.4|7472.6|7457.6|7474.5|7459.5|7472.2|7457.2|88
1637745600000|2021-11-24 09:20:00|7472.4|7457.4|7470.1|7455.1|7472.4|7457.4|7470.1|7455.1|69
1637745900000|2021-11-24 09:25:00|7470|7455|7466.9|7451.9|7470|7455|7466.8|7451.8|110
1637746200000|2021-11-24 09:30:00|7467.1|7452.1|7465|7450|7467.2|7452.2|7463.4|7448.4|94
1637746500000|2021-11-24 09:35:00|7465.1|7450.1|7466.3|7451.3|7466.9|7451.9|7464.7|7449.7|119
1637746800000|2021-11-24 09:40:00|7466.2|7451.2|7465.9|7450.9|7466.3|7451.3|7463.2|7448.2|168
1637747100000|2021-11-24 09:45:00|7466|7451|7468.9|7453.9|7468.9|7453.9|7465.9|7450.9|99
1637747400000|2021-11-24 09:50:00|7468.8|7453.8|7471.9|7456.9|7472.4|7457.4|7467.9|7452.9|144
1637747700000|2021-11-24 09:55:00|7471.8|7456.8|7471.8|7456.8|7473|7458|7470.4|7455.4|120
1637748000000|2021-11-24 10:00:00|7471.9|7456.9|7472.3|7457.3|7472.4|7457.4|7471.4|7456.4|79
1637748300000|2021-11-24 10:05:00|7471.9|7456.9|7474|7459|7474.3|7459.3|7471.7|7456.7|57
1637748600000|2021-11-24 10:10:00|7473.9|7458.9|7472.2|7457.2|7473.9|7458.9|7471.9|7456.9|41
1637748900000|2021-11-24 10:15:00|7472.3|7457.3|7472.7|7457.7|7473|7458|7471.7|7456.7|50
1637749200000|2021-11-24 10:20:00|7472.6|7457.6|7472|7457|7473|7458|7471.1|7456.1|56
1637749500000|2021-11-24 10:25:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7470.9|7455.9|23
1637749800000|2021-11-24 10:30:00|7472|7457|7471.6|7456.6|7472.3|7457.3|7471.6|7456.6|18
1637750100000|2021-11-24 10:35:00|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.5|7456.5|21
1637750400000|2021-11-24 10:40:00|7472|7457|7471.9|7456.9|7472.1|7457.1|7471.8|7456.8|26
1637750700000|2021-11-24 10:45:00|7472|7457|7471.8|7456.8|7472|7457|7471.5|7456.5|14
1637751000000|2021-11-24 10:50:00|7471.7|7456.7|7471.6|7456.6|7471.7|7456.7|7471.5|7456.5|4
1637751300000|2021-11-24 10:55:00|7471.5|7456.5|7473.3|7458.3|7473.7|7458.7|7471.5|7456.5|45
1637751600000|2021-11-24 11:00:00|7473.2|7458.2|7473|7458|7474|7459|7472.4|7457.4|55
1637751900000|2021-11-24 11:05:00|7472.8|7457.8|7473.7|7458.7|7474|7459|7472.4|7457.4|42
1637752200000|2021-11-24 11:10:00|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7472.9|7457.9|15
1637752500000|2021-11-24 11:15:00|7473.5|7458.5|7473.7|7458.7|7473.9|7458.9|7473.3|7458.3|40
1637752800000|2021-11-24 11:20:00|7474|7459|7473.5|7458.5|7474.2|7459.2|7473|7458|55
1637753100000|2021-11-24 11:25:00|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7472.9|7457.9|96
1637753400000|2021-11-24 11:30:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7473.9|7458.9|9
1637753700000|2021-11-24 11:35:00|7474.2|7459.2|7473.8|7458.8|7474.2|7459.2|7473.8|7458.8|2
1637754000000|2021-11-24 11:40:00|7473.7|7458.7|7472.3|7457.3|7473.7|7458.7|7472.3|7457.3|8
1637754300000|2021-11-24 11:45:00|7471.9|7456.9|7476.4|7451.4|7476.4|7456.9|7471.3|7451.3|10
1637754600000|2021-11-24 11:50:00|7476.3|7451.3|7471|7456|7476.5|7456.2|7470.9|7450.9|18
1637754900000|2021-11-24 11:55:00|7471.3|7456.3|7471.5|7456.5|7477.8|7457.4|7471.3|7451.3|49
1637755200000|2021-11-24 12:00:00|7471.2|7456.2|7471.4|7456.4|7471.8|7456.8|7471.1|7456.1|15
1637755500000|2021-11-24 12:05:00|7471.6|7456.6|7471.9|7456.9|7472|7457|7471.4|7456.4|40
1637755800000|2021-11-24 12:10:00|7471.8|7456.8|7472.1|7457.1|7472.1|7457.1|7471.8|7456.8|9
1637756100000|2021-11-24 12:15:00|7472.3|7457.3|7473.8|7458.8|7473.9|7458.9|7471.8|7456.8|33
1637756400000|2021-11-24 12:20:00|7473.9|7458.9|7473.8|7458.8|7474.6|7459.6|7473.6|7458.6|23
1637756700000|2021-11-24 12:25:00|7473.6|7458.6|7473|7458|7473.8|7458.8|7473|7458|45
1637757000000|2021-11-24 12:30:00|7473.1|7458.1|7472.2|7457.2|7473.2|7458.2|7472|7457|32
1637757300000|2021-11-24 12:35:00|7472.3|7457.3|7473.6|7458.6|7474.5|7459.5|7472.2|7457.2|49
1637757600000|2021-11-24 12:40:00|7473.5|7458.5|7474.1|7459.1|7474.3|7459.3|7473.3|7458.3|14
1637757900000|2021-11-24 12:45:00|7474|7459|7473.9|7458.9|7474|7459|7473.1|7458.1|15
1637758200000|2021-11-24 12:50:00|7473.8|7458.8|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|20
1637758500000|2021-11-24 12:55:00|7474.1|7459.1|7474.2|7459.2|7474.3|7459.3|7474|7459|19
1637758800000|2021-11-24 13:00:00|7474.1|7459.1|7474.9|7459.9|7479.4|7459.9|7474.1|7454.2|53
1637759100000|2021-11-24 13:05:00|7475|7460|7475|7460|7475|7460|7474.1|7459.1|111
1637759400000|2021-11-24 13:10:00|7475.1|7460.1|7478.2|7463.2|7478.3|7463.3|7474.8|7459.8|58
1637759700000|2021-11-24 13:15:00|7478.3|7463.3|7475.2|7460.2|7478.4|7463.4|7475.2|7460.2|31
1637760000000|2021-11-24 13:20:00|7475.3|7460.3|7475.8|7460.8|7476.2|7461.2|7475.2|7460.2|47
1637760300000|2021-11-24 13:25:00|7475.9|7460.9|7477|7462|7477.4|7462.4|7475.9|7460.9|27
1637760600000|2021-11-24 13:30:00|7476.9|7461.9|7475.4|7460.4|7481.8|7462.2|7474.2|7454.7|32
1637760900000|2021-11-24 13:35:00|7475.3|7460.3|7481|7466|7481|7466|7475.3|7460.3|56
1637761200000|2021-11-24 13:40:00|7480.8|7465.8|7476.3|7461.3|7480.8|7465.8|7475.6|7460.6|115
1637761500000|2021-11-24 13:45:00|7476.2|7461.2|7477.3|7462.3|7477.7|7462.7|7476.2|7461.2|49
1637761800000|2021-11-24 13:50:00|7477.4|7462.4|7480.4|7465.4|7480.5|7465.5|7477.4|7462.4|63
1637762100000|2021-11-24 13:55:00|7480.3|7465.3|7479|7464|7480.4|7465.4|7478.6|7463.6|30
1637762400000|2021-11-24 14:00:00|7478.6|7463.6|7478.9|7463.9|7479|7464|7478.1|7463.1|86
1637762700000|2021-11-24 14:05:00|7478.7|7463.7|7482|7467|7482.4|7467.4|7478.5|7463.5|101
1637763000000|2021-11-24 14:10:00|7482.1|7467.1|7483.2|7468.2|7484.1|7469.1|7481.8|7466.8|112
1637763300000|2021-11-24 14:15:00|7483.3|7468.3|7482.6|7467.6|7483.6|7468.6|7482.6|7467.6|103
1637763600000|2021-11-24 14:20:00|7482.4|7467.4|7482.2|7467.2|7482.7|7467.7|7481.6|7466.6|25
1637763900000|2021-11-24 14:25:00|7482.3|7467.3|7481|7466|7482.3|7467.3|7480.1|7465.1|32
1637764200000|2021-11-24 14:30:00|7481.1|7466.1|7481.8|7466.8|7482.2|7467.2|7481|7466|44
1637764500000|2021-11-24 14:35:00|7482.1|7467.1|7481.5|7466.5|7482.1|7467.1|7481.5|7466.5|23
1637764800000|2021-11-24 14:40:00|7481.6|7466.6|7478|7463|7481.6|7466.6|7477.4|7462.4|43
1637765100000|2021-11-24 14:45:00|7478.2|7463.2|7479.2|7464.2|7479.6|7464.6|7477.9|7462.9|48
1637765400000|2021-11-24 14:50:00|7479.1|7464.1|7479.4|7464.4|7479.6|7464.6|7479.1|7464.1|72
1637765700000|2021-11-24 14:55:00|7479.5|7464.5|7481.3|7466.3|7481.5|7466.5|7479.3|7464.3|58
1637766000000|2021-11-24 15:00:00|7481.4|7466.4|7480.8|7465.8|7481.5|7466.5|7479.8|7464.8|64
1637766300000|2021-11-24 15:05:00|7480.7|7465.7|7482.4|7467.4|7482.5|7467.5|7480.1|7465.1|56
1637766600000|2021-11-24 15:10:00|7482.3|7467.3|7486|7471|7486|7471|7482.3|7467.3|33
1637766900000|2021-11-24 15:15:00|7486.4|7471.4|7487.7|7472.7|7488|7473|7486.4|7471.4|35
1637767200000|2021-11-24 15:20:00|7487.6|7472.6|7490.1|7475.1|7490.2|7475.2|7486.6|7471.6|58
1637767500000|2021-11-24 15:25:00|7490.2|7475.2|7493.4|7478.4|7494.4|7479.4|7488.6|7473.6|92
1637767800000|2021-11-24 15:30:00|7493.6|7478.6|7493.2|7478.2|7494.6|7479.6|7492|7477|88
1637768100000|2021-11-24 15:35:00|7493.4|7478.4|7494.8|7479.8|7495.6|7480.6|7492.8|7477.8|56
1637768400000|2021-11-24 15:40:00|7495|7480|7495.3|7480.3|7499|7484|7494.3|7479.3|108
1637768700000|2021-11-24 15:45:00|7495.2|7480.2|7497.8|7482.8|7498|7483|7495.2|7480.2|57
1637769000000|2021-11-24 15:50:00|7497.7|7482.7|7493.8|7478.8|7497.9|7482.9|7493.8|7478.8|68
1637769300000|2021-11-24 15:55:00|7499|7474|7496.3|7481.3|7499|7481.4|7494|7473.7|69
1637769600000|2021-11-24 16:00:00|7496.7|7481.7|7498|7483|7498.2|7483.2|7496.7|7481.7|55
1637769900000|2021-11-24 16:05:00|7497.9|7482.9|7500.5|7485.5|7505.9|7490.1|7497.9|7480.6|105
1637770200000|2021-11-24 16:10:00|7500.6|7485.6|7502.5|7487.5|7503.6|7488.6|7500.4|7485.4|78
1637770500000|2021-11-24 16:15:00|7502.4|7487.4|7499.2|7484.2|7502.4|7487.4|7499.1|7484.1|81
1637770800000|2021-11-24 16:20:00|7499.3|7484.3|7496.8|7481.8|7499.3|7484.3|7494.7|7479.7|101
1637771100000|2021-11-24 16:25:00|7496.9|7481.9|7496.8|7481.8|7497.1|7482.1|7496.4|7481.4|106
1637771400000|2021-11-24 16:30:00|7496.7|7481.7|7495.1|7480.1|7496.7|7481.7|7493.9|7478.9|113
1637771700000|2021-11-24 16:35:00|7495.2|7480.2|7494.7|7479.7|7495.4|7480.4|7493.9|7478.9|98
1637772000000|2021-11-24 16:40:00|7494.8|7479.8|7492.7|7477.7|7495.2|7480.2|7492.6|7477.6|49
1637772300000|2021-11-24 16:45:00|7492.9|7477.9|7492.1|7477.1|7493|7478|7492|7477|64
1637772600000|2021-11-24 16:50:00|7492.2|7477.2|7492.7|7477.7|7492.7|7477.7|7492.2|7477.2|6
1637772900000|2021-11-24 16:55:00|7492.9|7477.9|7494.2|7479.2|7494.6|7479.6|7492.7|7477.7|53
1637773200000|2021-11-24 17:00:00|7494.4|7479.4|7495.1|7480.1|7495.2|7480.2|7494.4|7479.4|32
1637773500000|2021-11-24 17:05:00|7494.5|7479.5|7494.1|7479.1|7494.5|7479.5|7494|7479|14
1637773800000|2021-11-24 17:10:00|7493.8|7478.8|7492.7|7477.7|7493.8|7478.8|7492.5|7477.5|29
1637774100000|2021-11-24 17:15:00|7492.8|7477.8|7493.6|7478.6|7494.1|7479.1|7492.7|7477.7|53
1637774400000|2021-11-24 17:20:00|7493.8|7478.8|7494.6|7479.6|7494.8|7479.8|7493.6|7478.6|37
1637774700000|2021-11-24 17:25:00|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|7494.7|7479.7|1
1637775000000|2021-11-24 17:30:00|7494.6|7479.6|7494.6|7479.6|7494.7|7479.7|7494.6|7479.6|3
1637775300000|2021-11-24 17:35:00|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.6|7479.6|4
1637775600000|2021-11-24 17:40:00|7494.7|7479.7|7494.6|7479.6|7494.7|7479.7|7494.5|7479.5|9
1637775900000|2021-11-24 17:45:00|7494.8|7479.8|7494.6|7479.6|7494.9|7479.9|7494.4|7479.4|20
1637776200000|2021-11-24 17:50:00|7494.5|7479.5|7492.2|7477.2|7494.6|7479.6|7492.2|7477.2|20
1637776500000|2021-11-24 17:55:00|7491.8|7476.8|7490|7475|7495.5|7476.8|7489.6|7470.4|43
1637776800000|2021-11-24 18:00:00|7490.2|7475.2|7497.2|7472.2|7497.2|7477.5|7490.2|7470.6|19
1637777400000|2021-11-24 18:10:00|7497.1|7472.1|7496.4|7471.4|7497.1|7476.6|7491.6|7471.3|28
1637777700000|2021-11-24 18:15:00|7496.6|7471.6|7496.8|7471.8|7496.8|7471.8|7496.6|7471.6|2
1637778000000|2021-11-24 18:20:00|7497.2|7472.2|7497.4|7472.4|7497.4|7472.4|7497.2|7472.2|2
1637779200000|2021-11-24 18:40:00|7497.6|7472.6|7497.6|7472.6|7497.6|7472.6|7497.6|7472.6|1
1637780100000|2021-11-24 18:55:00|7497.4|7472.4|7496.4|7471.4|7497.6|7477.2|7492|7471.4|12
1637780400000|2021-11-24 19:00:00|7496.8|7471.8|7491.8|7476.8|7496.8|7476.8|7491.6|7471.6|4
1637780700000|2021-11-24 19:05:00|7492|7477|7493.6|7478.6|7493.6|7478.6|7492|7477|6
1637781300000|2021-11-24 19:15:00|7493.2|7478.2|7497.4|7472.4|7497.4|7478.2|7492.5|7472.4|4
1637782200000|2021-11-24 19:30:00|7497|7472|7496.6|7471.6|7497.2|7476.6|7491|7471.6|9
1637782500000|2021-11-24 19:35:00|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|7497.2|7472.2|1
1637782800000|2021-11-24 19:40:00|7496.4|7471.4|7497.2|7472.2|7497.2|7472.2|7496.4|7471.4|2
1637783100000|2021-11-24 19:45:00|7497.4|7472.4|7496.6|7471.6|7497.4|7472.4|7496.5|7471.5|5
1637803800000|2021-11-25 01:30:00|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|7493.6|7468.6|1
1637804700000|2021-11-25 01:45:00|7493.3|7468.3|7493.1|7468.1|7493.3|7468.3|7493.1|7468.1|2
1637805900000|2021-11-25 02:05:00|7493.5|7468.5|7494|7469|7494|7469|7493.5|7468.5|2
1637806200000|2021-11-25 02:10:00|7493.1|7468.1|7494|7469|7494|7469|7493.1|7468.1|3
1637806500000|2021-11-25 02:15:00|7493|7468|7491.4|7466.4|7493|7468|7490.3|7465.3|11
1637806800000|2021-11-25 02:20:00|7491.3|7466.3|7494.3|7469.3|7494.3|7469.3|7491.1|7466.1|9
1637807100000|2021-11-25 02:25:00|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|7494.1|7469.1|1
1637808000000|2021-11-25 02:40:00|7493.4|7468.4|7494.1|7469.1|7494.1|7469.1|7493.4|7468.4|2
1637808900000|2021-11-25 02:55:00|7494.3|7469.3|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|3
1637809200000|2021-11-25 03:00:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|4
1637809500000|2021-11-25 03:05:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|4
1637809800000|2021-11-25 03:10:00|7494.4|7469.4|7494.3|7469.3|7494.4|7469.4|7494.3|7469.3|2
1637810100000|2021-11-25 03:15:00|7494.2|7469.2|7493.8|7468.8|7494.3|7469.3|7493.8|7468.8|10
1637810400000|2021-11-25 03:20:00|7493.7|7468.7|7491.4|7466.4|7493.8|7468.8|7491.4|7466.4|15
1637810700000|2021-11-25 03:25:00|7491.6|7466.6|7491.6|7466.6|7491.8|7466.8|7491.5|7466.5|20
1637811000000|2021-11-25 03:30:00|7491.7|7466.7|7483|7468|7491.7|7468.5|7482.4|7462.6|151
1637811300000|2021-11-25 03:35:00|7483.1|7468.1|7483.8|7468.8|7483.8|7468.8|7482.9|7467.9|21
1637811600000|2021-11-25 03:40:00|7483.7|7468.7|7482.7|7467.7|7484|7469|7482.6|7467.6|36
1637811900000|2021-11-25 03:45:00|7482.9|7467.9|7483.2|7468.2|7483.7|7468.7|7482.7|7467.7|22
1637812200000|2021-11-25 03:50:00|7483.3|7468.3|7483.8|7468.8|7483.8|7468.8|7483.2|7468.2|9
1637812500000|2021-11-25 03:55:00|7483.9|7468.9|7486.2|7471.2|7486.4|7471.4|7483.9|7468.9|50
1637812800000|2021-11-25 04:00:00|7486.3|7471.3|7486.8|7471.8|7488.2|7473.2|7485|7470|96
1637813100000|2021-11-25 04:05:00|7486.9|7471.9|7487.3|7472.3|7488.1|7473.1|7486.9|7471.9|45
1637813400000|2021-11-25 04:10:00|7487.1|7472.1|7488.7|7473.7|7488.7|7473.7|7486.7|7471.7|76
1637813700000|2021-11-25 04:15:00|7488.8|7473.8|7490.5|7475.5|7490.7|7475.7|7488.5|7473.5|90
1637814000000|2021-11-25 04:20:00|7490.6|7475.6|7494.5|7469.5|7495.5|7475.7|7489.4|7469.5|49
1637814300000|2021-11-25 04:25:00|7489.6|7474.6|7488.7|7473.7|7490.1|7475.1|7488.6|7473.6|24
1637814600000|2021-11-25 04:30:00|7488.8|7473.8|7485.1|7470.1|7489.1|7474.1|7484.9|7469.9|95
1637814900000|2021-11-25 04:35:00|7485.4|7470.4|7486.7|7471.7|7487.7|7472.7|7485.4|7470.4|118
1637815200000|2021-11-25 04:40:00|7486.5|7471.5|7485.2|7470.2|7487.4|7472.4|7485.2|7470.2|76
1637815500000|2021-11-25 04:45:00|7485.1|7470.1|7484.1|7469.1|7485.1|7470.1|7482.5|7467.5|85
1637815800000|2021-11-25 04:50:00|7483.9|7468.9|7485.2|7470.2|7485.5|7470.5|7482.8|7467.8|59
1637816100000|2021-11-25 04:55:00|7485.3|7470.3|7484.6|7469.6|7485.3|7470.3|7484.2|7469.2|68
1637816400000|2021-11-25 05:00:00|7484.7|7469.7|7483.5|7468.5|7485.1|7470.1|7483.4|7468.4|63
1637816700000|2021-11-25 05:05:00|7483.4|7468.4|7484|7469|7484.2|7469.2|7483.2|7468.2|51
1637817000000|2021-11-25 05:10:00|7484.1|7469.1|7483.4|7468.4|7484.2|7469.2|7482.9|7467.9|50
1637817300000|2021-11-25 05:15:00|7483.3|7468.3|7483.7|7468.7|7484.1|7469.1|7483.2|7468.2|24
1637817600000|2021-11-25 05:20:00|7483.9|7468.9|7484.6|7469.6|7485.1|7470.1|7483.9|7468.9|52
1637817900000|2021-11-25 05:25:00|7484.8|7469.8|7485.6|7470.6|7486.3|7471.3|7484.8|7469.8|36
1637818200000|2021-11-25 05:30:00|7485.5|7470.5|7485.2|7470.2|7486.1|7471.1|7485.1|7470.1|29
1637818500000|2021-11-25 05:35:00|7485.1|7470.1|7485.3|7470.3|7485.4|7470.4|7484.7|7469.7|30
1637818800000|2021-11-25 05:40:00|7485.4|7470.4|7485.4|7470.4|7485.6|7470.6|7485.1|7470.1|59
1637819100000|2021-11-25 05:45:00|7485.3|7470.3|7483.4|7468.4|7485.3|7470.3|7483.3|7468.3|73
1637819400000|2021-11-25 05:50:00|7483.5|7468.5|7482.7|7467.7|7483.6|7468.6|7482.7|7467.7|34
1637819700000|2021-11-25 05:55:00|7483|7468|7481.3|7466.3|7483.3|7468.3|7481.2|7466.2|33
1637820000000|2021-11-25 06:00:00|7481.4|7466.4|7480.1|7465.1|7482.3|7467.3|7480.1|7465.1|109
1637820300000|2021-11-25 06:05:00|7480.2|7465.2|7481.4|7466.4|7482.1|7467.1|7480.2|7465.2|69
1637820600000|2021-11-25 06:10:00|7481.5|7466.5|7480.6|7465.6|7482.1|7467.1|7480.4|7465.4|33
1637820900000|2021-11-25 06:15:00|7480.7|7465.7|7480.6|7465.6|7481.2|7466.2|7480.5|7465.5|25
1637821200000|2021-11-25 06:20:00|7480.7|7465.7|7480.5|7465.5|7480.9|7465.9|7480.4|7465.4|14
1637821500000|2021-11-25 06:25:00|7480.6|7465.6|7481.3|7466.3|7481.3|7466.3|7480.5|7465.5|34
1637821800000|2021-11-25 06:30:00|7481.4|7466.4|7483.5|7468.5|7484.1|7469.1|7481.4|7466.4|51
1637822100000|2021-11-25 06:35:00|7483.6|7468.6|7483.4|7468.4|7483.7|7468.7|7483.1|7468.1|18
1637822400000|2021-11-25 06:40:00|7483.6|7468.6|7484.1|7469.1|7484.6|7469.6|7483.4|7468.4|35
1637822700000|2021-11-25 06:45:00|7484.2|7469.2|7484.1|7469.1|7484.2|7469.2|7483.9|7468.9|13
1637823000000|2021-11-25 06:50:00|7484|7469|7482.4|7467.4|7484|7469|7481.7|7466.7|67
1637823300000|2021-11-25 06:55:00|7482.5|7467.5|7482.8|7467.8|7483.8|7468.8|7482.2|7467.2|102
1637823600000|2021-11-25 07:00:00|7482.7|7467.7|7481.7|7466.7|7483.2|7468.2|7480.8|7465.8|60
1637823900000|2021-11-25 07:05:00|7481.8|7466.8|7483.6|7468.6|7483.8|7468.8|7481.7|7466.7|49
1637824200000|2021-11-25 07:10:00|7483.5|7468.5|7484.3|7469.3|7485.7|7470.7|7483.5|7468.5|64
1637824500000|2021-11-25 07:15:00|7484.4|7469.4|7484.6|7469.6|7484.8|7469.8|7484.2|7469.2|28
1637824800000|2021-11-25 07:20:00|7484.7|7469.7|7483.6|7468.6|7484.9|7469.9|7483.4|7468.4|47
1637825100000|2021-11-25 07:25:00|7483.5|7468.5|7488.6|7473.6|7488.6|7473.6|7483.5|7468.5|76
1637825400000|2021-11-25 07:30:00|7488.4|7473.4|7489.9|7474.9|7490.6|7475.6|7487.2|7472.2|91
1637825700000|2021-11-25 07:35:00|7490.1|7475.1|7489.3|7474.3|7491.4|7476.4|7488.9|7473.9|121
1637826000000|2021-11-25 07:40:00|7489.4|7474.4|7488.8|7473.8|7489.5|7474.5|7488.8|7473.8|55
1637826300000|2021-11-25 07:45:00|7488.9|7473.9|7486.4|7471.4|7489.2|7474.2|7486.2|7471.2|77
1637826600000|2021-11-25 07:50:00|7486.3|7471.3|7486.9|7471.9|7487.9|7472.9|7485.7|7470.7|75
1637826900000|2021-11-25 07:55:00|7487|7472|7488|7473|7488.6|7473.6|7487|7472|33
1637827200000|2021-11-25 08:00:00|7487.9|7472.9|7487.5|7472.5|7488.5|7473.5|7487.2|7472.2|69
1637827500000|2021-11-25 08:05:00|7487.4|7472.4|7488.9|7473.9|7489|7474|7487.4|7472.4|31
1637827800000|2021-11-25 08:10:00|7488.8|7473.8|7489.2|7474.2|7489.3|7474.3|7488.7|7473.7|20
1637828100000|2021-11-25 08:15:00|7489|7474|7487.5|7472.5|7489|7474|7487.3|7472.3|51
1637828400000|2021-11-25 08:20:00|7487.7|7472.7|7488.2|7473.2|7488.3|7473.3|7486.9|7471.9|45
1637828700000|2021-11-25 08:25:00|7488.1|7473.1|7485.7|7470.7|7488.8|7473.8|7485.7|7470.7|59
1637829000000|2021-11-25 08:30:00|7485.8|7470.8|7485.5|7470.5|7486|7471|7484.6|7469.6|61
1637829300000|2021-11-25 08:35:00|7485.6|7470.6|7483.5|7468.5|7486|7471|7483.5|7468.5|64
1637829600000|2021-11-25 08:40:00|7483.4|7468.4|7483.6|7468.6|7483.7|7468.7|7482.8|7467.8|37
1637829900000|2021-11-25 08:45:00|7483.7|7468.7|7482.9|7467.9|7483.7|7468.7|7482.1|7467.1|51
1637830200000|2021-11-25 08:50:00|7482.8|7467.8|7480.8|7465.8|7482.8|7467.8|7480.7|7465.7|50
1637830500000|2021-11-25 08:55:00|7480.7|7465.7|7480.4|7465.4|7481.5|7466.5|7480.2|7465.2|43
1637830800000|2021-11-25 09:00:00|7480.5|7465.5|7481.9|7466.9|7481.9|7466.9|7479.8|7464.8|28
1637831100000|2021-11-25 09:05:00|7481.8|7466.8|7482.4|7467.4|7482.4|7467.4|7481.3|7466.3|72
1637831400000|2021-11-25 09:10:00|7482.5|7467.5|7483.4|7468.4|7483.5|7468.5|7482.4|7467.4|36
1637831700000|2021-11-25 09:15:00|7484|7469|7483.2|7468.2|7484.5|7469.5|7483|7468|57
1637832000000|2021-11-25 09:20:00|7483|7468|7483|7468|7485|7470|7482.7|7467.7|44
1637832300000|2021-11-25 09:25:00|7483.1|7468.1|7483.8|7468.8|7484.2|7469.2|7483.1|7468.1|31
1637832600000|2021-11-25 09:30:00|7483.7|7468.7|7484|7469|7484.1|7469.1|7483.7|7468.7|20
1637832900000|2021-11-25 09:35:00|7483.8|7468.8|7483.5|7468.5|7484.3|7469.3|7483.3|7468.3|27
1637833200000|2021-11-25 09:40:00|7483.4|7468.4|7482.3|7467.3|7483.5|7468.5|7482.3|7467.3|9
1637833500000|2021-11-25 09:45:00|7482.2|7467.2|7482.5|7467.5|7482.5|7467.5|7482.2|7467.2|7
1637833800000|2021-11-25 09:50:00|7482.4|7467.4|7482.6|7467.6|7482.7|7467.7|7481.5|7466.5|43
1637834100000|2021-11-25 09:55:00|7482.5|7467.5|7483.3|7468.3|7484|7469|7482.5|7467.5|57
1637834400000|2021-11-25 10:00:00|7483.4|7468.4|7483.2|7468.2|7484.8|7469.8|7483|7468|31
1637834700000|2021-11-25 10:05:00|7483.1|7468.1|7483.2|7468.2|7484|7469|7483.1|7468.1|33
1637835000000|2021-11-25 10:10:00|7483.3|7468.3|7483.9|7468.9|7484.1|7469.1|7483.3|7468.3|35
1637835300000|2021-11-25 10:15:00|7484|7469|7483.8|7468.8|7484|7469|7483.3|7468.3|59
1637835600000|2021-11-25 10:20:00|7483.9|7468.9|7482.8|7467.8|7484|7469|7482.8|7467.8|41
1637835900000|2021-11-25 10:25:00|7482.9|7467.9|7483.4|7468.4|7483.6|7468.6|7482.7|7467.7|33
1637836200000|2021-11-25 10:30:00|7483.5|7468.5|7483.2|7468.2|7483.6|7468.6|7483|7468|41
1637836500000|2021-11-25 10:35:00|7483.1|7468.1|7484.2|7469.2|7484.3|7469.3|7483.1|7468.1|26
1637836800000|2021-11-25 10:40:00|7484.4|7469.4|7484.2|7469.2|7484.6|7469.6|7484.1|7469.1|26
1637837100000|2021-11-25 10:45:00|7484.1|7469.1|7483|7468|7484.1|7469.1|7482.9|7467.9|16
1637837400000|2021-11-25 10:50:00|7483.1|7468.1|7483.2|7468.2|7483.2|7468.2|7482.9|7467.9|31
1637837700000|2021-11-25 10:55:00|7483.1|7468.1|7483.3|7468.3|7484|7469|7483.1|7468.1|18
1637838000000|2021-11-25 11:00:00|7483.4|7468.4|7482.6|7467.6|7483.6|7468.6|7482.6|7467.6|25
1637838300000|2021-11-25 11:05:00|7482.7|7467.7|7482.2|7467.2|7483.5|7468.5|7481.8|7466.8|22
1637838600000|2021-11-25 11:10:00|7482.1|7467.1|7481.1|7466.1|7482.1|7467.1|7480.9|7465.9|45
1637838900000|2021-11-25 11:15:00|7481.2|7466.2|7481.3|7466.3|7481.5|7466.5|7480.8|7465.8|47
1637839200000|2021-11-25 11:20:00|7481|7466|7480.7|7465.7|7481.3|7466.3|7480.7|7465.7|28
1637839500000|2021-11-25 11:25:00|7480.8|7465.8|7480.9|7465.9|7481.3|7466.3|7480.7|7465.7|30
1637839800000|2021-11-25 11:30:00|7480.8|7465.8|7481|7466|7481|7466|7480.8|7465.8|3
1637840100000|2021-11-25 11:35:00|7480.9|7465.9|7481|7466|7481|7466|7480.9|7465.9|2
1637840400000|2021-11-25 11:40:00|7480.9|7465.9|7481.1|7466.1|7481.1|7466.1|7480.9|7465.9|2
1637840700000|2021-11-25 11:45:00|7481.2|7466.2|7490.3|7465.3|7490.5|7467.4|7481.2|7463.5|43
1637841000000|2021-11-25 11:50:00|7490.2|7465.2|7488.2|7463.2|7490.3|7468.8|7483.8|7463.2|27
1637841300000|2021-11-25 11:55:00|7483.4|7468.4|7484.2|7469.2|7488.5|7469.4|7483.4|7463.4|67
1637841600000|2021-11-25 12:00:00|7484.4|7469.4|7490|7465|7490.1|7470|7483.9|7464.6|95
1637841900000|2021-11-25 12:05:00|7489.8|7464.8|7484.3|7469.3|7489.8|7469.9|7484.2|7464.6|120
1637842200000|2021-11-25 12:10:00|7484.4|7469.4|7484.3|7469.3|7484.4|7469.4|7484.2|7469.2|52
1637842500000|2021-11-25 12:15:00|7484.4|7469.4|7484.7|7469.7|7485.2|7470.2|7484.3|7469.3|81
1637842800000|2021-11-25 12:20:00|7484.9|7469.9|7485.1|7470.1|7485.3|7470.3|7484.8|7469.8|6
1637843100000|2021-11-25 12:25:00|7485.3|7470.3|7484.7|7469.7|7485.7|7470.7|7484.7|7469.7|18
1637843400000|2021-11-25 12:30:00|7484.6|7469.6|7481.9|7466.9|7488.6|7469.7|7481.9|7462.4|53
1637843700000|2021-11-25 12:35:00|7481.8|7466.8|7478.4|7463.4|7487.1|7466.9|7478.1|7458.3|59
1637844000000|2021-11-25 12:40:00|7478.7|7463.7|7480.4|7465.4|7484.8|7465.6|7478.3|7458.5|53
1637844300000|2021-11-25 12:45:00|7480.6|7465.6|7480.6|7465.6|7480.6|7465.6|7480.4|7465.4|5
1637844600000|2021-11-25 12:50:00|7480.4|7465.4|7480.8|7465.8|7480.8|7465.8|7480.4|7465.4|14
1637844900000|2021-11-25 12:55:00|7480.7|7465.7|7482.5|7467.5|7482.6|7467.6|7479.9|7464.9|32
1637845200000|2021-11-25 13:00:00|7482.6|7467.6|7483|7468|7483|7468|7482.5|7467.5|79
1637845500000|2021-11-25 13:05:00|7483.2|7468.2|7482.8|7467.8|7483.2|7468.2|7482.5|7467.5|32
1637845800000|2021-11-25 13:10:00|7482.9|7467.9|7483.3|7468.3|7483.3|7468.3|7482.8|7467.8|69
1637846100000|2021-11-25 13:15:00|7483.2|7468.2|7483.3|7468.3|7483.6|7468.6|7482.9|7467.9|39
1637846400000|2021-11-25 13:20:00|7483.4|7468.4|7483|7468|7483.4|7468.4|7482.8|7467.8|92
1637846700000|2021-11-25 13:25:00|7482.9|7467.9|7488.1|7463.1|7488.1|7468.4|7482.6|7463.1|27
1637847000000|2021-11-25 13:30:00|7488|7463|7482.6|7467.6|7488|7467.8|7482.6|7462.9|4
1637847300000|2021-11-25 13:35:00|7482.7|7467.7|7482.8|7467.8|7482.9|7467.9|7482.6|7467.6|9
1637847600000|2021-11-25 13:40:00|7482.9|7467.9|7481.9|7466.9|7482.9|7467.9|7481.9|7466.9|12
1637847900000|2021-11-25 13:45:00|7481.8|7466.8|7482.3|7467.3|7482.4|7467.4|7481.8|7466.8|14
1637848200000|2021-11-25 13:50:00|7482.1|7467.1|7482.1|7467.1|7482.3|7467.3|7482|7467|30
1637848500000|2021-11-25 13:55:00|7482.3|7467.3|7481.8|7466.8|7482.4|7467.4|7481.7|7466.7|23
1637848800000|2021-11-25 14:00:00|7481.7|7466.7|7482.2|7467.2|7482.3|7467.3|7481.5|7466.5|107
1637849100000|2021-11-25 14:05:00|7482.3|7467.3|7481.9|7466.9|7482.5|7467.5|7481.5|7466.5|34
1637849400000|2021-11-25 14:10:00|7481.8|7466.8|7481.7|7466.7|7482|7467|7481.5|7466.5|23
1637849700000|2021-11-25 14:15:00|7481.6|7466.6|7486.6|7461.6|7486.7|7466.8|7481|7461.6|24
1637850000000|2021-11-25 14:20:00|7486.9|7461.9|7486.6|7461.6|7487.1|7462.1|7486.3|7461.3|14
1637850300000|2021-11-25 14:25:00|7486.5|7461.5|7481.6|7466.6|7486.6|7467|7481.4|7461.5|40
1637850600000|2021-11-25 14:30:00|7481.7|7466.7|7482.4|7467.4|7486.4|7467.4|7481.6|7461.2|26
1637850900000|2021-11-25 14:35:00|7482.2|7467.2|7482.3|7467.3|7482.4|7467.4|7482.1|7467.1|9
1637851200000|2021-11-25 14:40:00|7482.4|7467.4|7481.5|7466.5|7482.6|7467.6|7481.5|7466.5|29
1637851500000|2021-11-25 14:45:00|7481.6|7466.6|7481|7466|7481.6|7466.6|7480.9|7465.9|12
1637851800000|2021-11-25 14:50:00|7481.1|7466.1|7480.8|7465.8|7481.1|7466.1|7480.7|7465.7|6
1637852100000|2021-11-25 14:55:00|7481|7466|7479.5|7464.5|7482.1|7467.1|7479.4|7464.4|75
1637852400000|2021-11-25 15:00:00|7479.4|7464.4|7480.4|7465.4|7480.5|7465.5|7479.4|7464.4|37
1637852700000|2021-11-25 15:05:00|7481|7466|7483.7|7468.7|7484.2|7469.2|7480.9|7465.9|62
1637853000000|2021-11-25 15:10:00|7483.6|7468.6|7483.3|7468.3|7483.6|7468.6|7482.9|7467.9|19
1637853300000|2021-11-25 15:15:00|7483|7468|7482.4|7467.4|7483|7468|7482.4|7467.4|20
1637853600000|2021-11-25 15:20:00|7482.8|7467.8|7482.9|7467.9|7487.8|7468.3|7482.4|7462.8|62
1637853900000|2021-11-25 15:25:00|7483|7468|7482.9|7467.9|7488.2|7468|7482.4|7463|26
1637854200000|2021-11-25 15:30:00|7483|7468|7483|7468|7483.3|7468.3|7482.9|7467.9|13
1637854500000|2021-11-25 15:35:00|7483.1|7468.1|7482.7|7467.7|7483.3|7468.3|7482.7|7467.7|22
1637854800000|2021-11-25 15:40:00|7482.8|7467.8|7483.3|7468.3|7483.6|7468.6|7482.8|7467.8|81
1637855100000|2021-11-25 15:45:00|7483.2|7468.2|7483.8|7468.8|7484|7469|7483.2|7468.2|50
1637855400000|2021-11-25 15:50:00|7483.9|7468.9|7483.8|7468.8|7484.2|7469.2|7483.5|7468.5|25
1637855700000|2021-11-25 15:55:00|7483.6|7468.6|7483.5|7468.5|7483.6|7468.6|7483.2|7468.2|27
1637856000000|2021-11-25 16:00:00|7483.6|7468.6|7483.3|7468.3|7483.8|7468.8|7483.1|7468.1|86
1637856300000|2021-11-25 16:05:00|7483.6|7468.6|7487.6|7462.6|7488|7468.6|7482.7|7462|37
1637856600000|2021-11-25 16:10:00|7488|7463|7487.9|7462.9|7488|7463|7487.8|7462.8|34
1637856900000|2021-11-25 16:15:00|7487.8|7462.8|7488|7463|7488|7463|7487.8|7462.8|25
1637857200000|2021-11-25 16:20:00|7487.9|7462.9|7487|7462|7488|7468|7483|7462|10
1637857500000|2021-11-25 16:25:00|7482.6|7467.6|7487|7462|7487.7|7467.6|7482.4|7461.6|62
1637857800000|2021-11-25 16:30:00|7487.1|7462.1|7487.6|7462.6|7487.8|7462.8|7487|7462|11
1637858100000|2021-11-25 16:35:00|7487.7|7462.7|7487.8|7462.8|7488.1|7463.1|7487.6|7462.6|8
1637858400000|2021-11-25 16:40:00|7487.7|7462.7|7483.4|7468.4|7487.8|7468.6|7482.4|7462.7|75
1637858700000|2021-11-25 16:45:00|7488.7|7463.7|7483.2|7468.2|7489.2|7469.9|7483.2|7463.6|18
1637859000000|2021-11-25 16:50:00|7482.7|7467.7|7487.2|7462.2|7488.2|7468|7482.4|7462.2|39
1637859300000|2021-11-25 16:55:00|7487.4|7462.4|7487.8|7462.8|7487.9|7462.9|7487.2|7462.2|70
1637859600000|2021-11-25 17:00:00|7487.7|7462.7|7487.8|7462.8|7488.2|7463.2|7487.7|7462.7|21
1637859900000|2021-11-25 17:05:00|7487.7|7462.7|7482.9|7467.9|7487.9|7468.1|7482.8|7462.7|9
1637860200000|2021-11-25 17:10:00|7482.8|7467.8|7487.2|7462.2|7487.9|7467.9|7482.6|7462.1|53
1637860500000|2021-11-25 17:15:00|7487.1|7462.1|7482.8|7467.8|7487.3|7467.8|7482|7462.1|20
1637860800000|2021-11-25 17:20:00|7482.6|7467.6|7482.5|7467.5|7488|7467.6|7482.2|7461.8|44
1637861100000|2021-11-25 17:25:00|7482.9|7467.9|7487.2|7462.2|7487.4|7468|7482.4|7461.6|40
1637861400000|2021-11-25 17:30:00|7487|7462|7487.8|7462.8|7488.4|7467.9|7482.8|7461.6|58
1637861700000|2021-11-25 17:35:00|7487.7|7462.7|7487.1|7462.1|7487.8|7462.8|7487.1|7462.1|9
1637862000000|2021-11-25 17:40:00|7487.3|7462.3|7487.1|7462.1|7487.7|7462.7|7487.1|7462.1|9
1637862300000|2021-11-25 17:45:00|7487.3|7462.3|7487.7|7462.7|7487.7|7462.7|7487.1|7462.1|38
1637862600000|2021-11-25 17:50:00|7488.1|7463.1|7487.9|7462.9|7488.1|7463.1|7487.3|7462.3|9
1637862900000|2021-11-25 17:55:00|7487.3|7462.3|7487.9|7462.9|7488.3|7467.8|7482.3|7462.3|30
1637863200000|2021-11-25 18:00:00|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.5|7462.5|3
1637863500000|2021-11-25 18:05:00|7487.3|7462.3|7487.7|7462.7|7487.7|7462.7|7487.3|7462.3|2
1637863800000|2021-11-25 18:10:00|7486.5|7461.5|7485.8|7460.8|7486.5|7461.5|7485.8|7460.8|5
1637864100000|2021-11-25 18:15:00|7485.7|7460.7|7487.7|7462.7|7487.7|7462.7|7485.6|7460.6|14
1637864400000|2021-11-25 18:20:00|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|7487.3|7462.3|1
1637864700000|2021-11-25 18:25:00|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|7487.7|7462.7|1
1637866500000|2021-11-25 18:55:00|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|7486.3|7461.3|1
1637890200000|2021-11-26 01:30:00|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1637890500000|2021-11-26 01:35:00|7487.4|7462.4|7488.3|7463.3|7488.3|7463.3|7487.4|7462.4|2
1637890800000|2021-11-26 01:40:00|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|7488.4|7463.4|1
1637891100000|2021-11-26 01:45:00|7489.1|7464.1|7495.1|7470.1|7495.1|7470.1|7488.9|7463.9|14
1637891400000|2021-11-26 01:50:00|7495.7|7470.7|7495.8|7470.8|7495.8|7470.8|7495.7|7470.7|2
1637891700000|2021-11-26 01:55:00|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|7495.3|7470.3|1
1637892000000|2021-11-26 02:00:00|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|1
1637892300000|2021-11-26 02:05:00|7496.6|7471.6|7496.8|7471.8|7496.8|7471.8|7496|7471|7
1637892600000|2021-11-26 02:10:00|7497.3|7472.3|7497.5|7472.5|7498|7473|7497.3|7472.3|20
1637892900000|2021-11-26 02:15:00|7497.8|7472.8|7497.4|7472.4|7497.9|7472.9|7496.9|7471.9|7
1637893200000|2021-11-26 02:20:00|7497.5|7472.5|7497.4|7472.4|7497.5|7472.5|7497.4|7472.4|4
1637893500000|2021-11-26 02:25:00|7497.5|7472.5|7499.1|7474.1|7499.2|7474.2|7496.8|7471.8|19
1637893800000|2021-11-26 02:30:00|7499.6|7474.6|7499|7474|7499.6|7474.6|7498|7473|8
1637894100000|2021-11-26 02:35:00|7499.3|7474.3|7499|7474|7499.7|7474.7|7497|7472|31
1637894400000|2021-11-26 02:40:00|7499.1|7474.1|7496.9|7471.9|7499.1|7474.1|7496.6|7471.6|34
1637894700000|2021-11-26 02:45:00|7496.6|7471.6|7496|7471|7496.6|7471.6|7495.8|7470.8|8
1637895000000|2021-11-26 02:50:00|7496.4|7471.4|7496.5|7471.5|7496.6|7471.6|7496.4|7471.4|9
1637895300000|2021-11-26 02:55:00|7496.6|7471.6|7499|7474|7499.1|7474.1|7496.6|7471.6|14
1637895600000|2021-11-26 03:00:00|7499.1|7474.1|7498.5|7473.5|7499.2|7474.2|7497.1|7472.1|46
1637895900000|2021-11-26 03:05:00|7498.4|7473.4|7498.2|7473.2|7498.5|7473.5|7498.1|7473.1|25
1637896200000|2021-11-26 03:10:00|7498.1|7473.1|7495.3|7470.3|7498.1|7473.1|7495.2|7470.2|35
1637896500000|2021-11-26 03:15:00|7495.4|7470.4|7497.7|7472.7|7500.2|7476.5|7491.5|7470.4|49
1637896800000|2021-11-26 03:20:00|7498|7473|7496.7|7471.7|7498.5|7473.5|7496.7|7471.7|39
1637897100000|2021-11-26 03:25:00|7496.6|7471.6|7496.6|7471.6|7496.7|7471.7|7496.6|7471.6|11
1637897400000|2021-11-26 03:30:00|7496.5|7471.5|7498.6|7473.6|7499.6|7474.6|7496.2|7471.2|161
1637897700000|2021-11-26 03:35:00|7493.2|7478.2|7493.3|7478.3|7493.5|7478.5|7492.9|7477.9|86
1637898000000|2021-11-26 03:40:00|7493.4|7478.4|7492.8|7477.8|7493.8|7478.8|7492.8|7477.8|28
1637898300000|2021-11-26 03:45:00|7492.7|7477.7|7491.6|7476.6|7493.4|7478.4|7491.4|7476.4|49
1637898600000|2021-11-26 03:50:00|7491.4|7476.4|7491.3|7476.3|7492|7477|7491.2|7476.2|27
1637898900000|2021-11-26 03:55:00|7491.7|7476.7|7492.3|7477.3|7493|7478|7491.6|7476.6|51
1637899200000|2021-11-26 04:00:00|7492.2|7477.2|7491.7|7476.7|7492.6|7477.6|7491.6|7476.6|25
1637899500000|2021-11-26 04:05:00|7492|7477|7494|7479|7494.1|7479.1|7492|7477|50
1637899800000|2021-11-26 04:10:00|7493.9|7478.9|7493.2|7478.2|7494.2|7479.2|7493.2|7478.2|33
1637900100000|2021-11-26 04:15:00|7493.3|7478.3|7493.5|7478.5|7494.8|7479.8|7493.1|7478.1|34
1637900400000|2021-11-26 04:20:00|7493.6|7478.6|7491.9|7476.9|7493.6|7478.6|7491.6|7476.6|20
1637900700000|2021-11-26 04:25:00|7491.4|7476.4|7490|7475|7492|7477|7488.7|7473.7|62
1637901000000|2021-11-26 04:30:00|7489.9|7474.9|7491.3|7476.3|7491.7|7476.7|7489.8|7474.8|78
1637901300000|2021-11-26 04:35:00|7491.2|7476.2|7493.4|7478.4|7493.4|7478.4|7491.1|7476.1|33
1637901600000|2021-11-26 04:40:00|7493.3|7478.3|7495.1|7480.1|7495.4|7480.4|7493.3|7478.3|62
1637901900000|2021-11-26 04:45:00|7495|7480|7496|7481|7496.1|7481.1|7494.8|7479.8|60
1637902200000|2021-11-26 04:50:00|7495.6|7480.6|7499.7|7484.7|7500.1|7485.1|7495.4|7480.4|73
1637902500000|2021-11-26 04:55:00|7500.7|7485.7|7499.6|7484.6|7500.7|7485.7|7498.7|7483.7|85
1637902800000|2021-11-26 05:00:00|7499.8|7484.8|7498.7|7483.7|7500.4|7485.4|7497.5|7482.5|58
1637903100000|2021-11-26 05:05:00|7498.8|7483.8|7498|7483|7498.9|7483.9|7497.9|7482.9|35
1637903400000|2021-11-26 05:10:00|7498.1|7483.1|7497.8|7482.8|7498.5|7483.5|7497.1|7482.1|38
1637903700000|2021-11-26 05:15:00|7498|7483|7498.2|7483.2|7498.5|7483.5|7497.8|7482.8|36
1637904000000|2021-11-26 05:20:00|7498.3|7483.3|7500.4|7485.4|7500.4|7485.4|7497.8|7482.8|40
1637904300000|2021-11-26 05:25:00|7500.6|7485.6|7501.9|7486.9|7502.4|7487.4|7500.2|7485.2|61
1637904600000|2021-11-26 05:30:00|7502.1|7487.1|7502.3|7487.3|7502.5|7487.5|7501.3|7486.3|60
1637904900000|2021-11-26 05:35:00|7502.4|7487.4|7504.2|7489.2|7504.4|7489.4|7502.4|7487.4|45
1637905200000|2021-11-26 05:40:00|7504.3|7489.3|7504.2|7489.2|7505.4|7490.4|7503.3|7488.3|71
1637905500000|2021-11-26 05:45:00|7504|7489|7504.1|7489.1|7504.5|7489.5|7502.7|7487.7|84
1637905800000|2021-11-26 05:50:00|7503.9|7488.9|7503.9|7488.9|7504.4|7489.4|7503.7|7488.7|34
1637906100000|2021-11-26 05:55:00|7504.1|7489.1|7504.7|7489.7|7505.7|7490.7|7504.1|7489.1|69
1637906400000|2021-11-26 06:00:00|7504.6|7489.6|7507.1|7492.1|7507.2|7492.2|7503.9|7488.9|58
1637906700000|2021-11-26 06:05:00|7507.2|7492.2|7505.8|7490.8|7508.4|7493.4|7505.8|7490.8|78
1637907000000|2021-11-26 06:10:00|7505.9|7490.9|7504.1|7489.1|7506.5|7491.5|7504|7489|70
1637907300000|2021-11-26 06:15:00|7504|7489|7502.3|7487.3|7504|7489|7501.8|7486.8|54
1637907600000|2021-11-26 06:20:00|7502.2|7487.2|7501.7|7486.7|7502.3|7487.3|7501.6|7486.6|51
1637907900000|2021-11-26 06:25:00|7501.8|7486.8|7500.5|7485.5|7501.8|7486.8|7499.9|7484.9|74
1637908200000|2021-11-26 06:30:00|7500.6|7485.6|7503.3|7488.3|7503.3|7488.3|7500.6|7485.6|48
1637908500000|2021-11-26 06:35:00|7503.4|7488.4|7503.3|7488.3|7504.4|7489.4|7503.3|7488.3|58
1637908800000|2021-11-26 06:40:00|7503.2|7488.2|7501.2|7486.2|7503.2|7488.2|7501.2|7486.2|37
1637909100000|2021-11-26 06:45:00|7501.3|7486.3|7500.9|7485.9|7501.6|7486.6|7500.3|7485.3|39
1637909400000|2021-11-26 06:50:00|7500.8|7485.8|7499|7484|7500.9|7485.9|7498.8|7483.8|44
1637909700000|2021-11-26 06:55:00|7498.9|7483.9|7498.9|7483.9|7499|7484|7498|7483|84
1637910000000|2021-11-26 07:00:00|7499|7484|7498.5|7483.5|7499.1|7484.1|7498.1|7483.1|51
1637910300000|2021-11-26 07:05:00|7498.4|7483.4|7499|7484|7500|7485|7498|7483|54
1637910600000|2021-11-26 07:10:00|7499.1|7484.1|7499.5|7484.5|7499.7|7484.7|7498.9|7483.9|36
1637910900000|2021-11-26 07:15:00|7499.7|7484.7|7501.1|7486.1|7501.1|7486.1|7499.1|7484.1|30
1637911200000|2021-11-26 07:20:00|7501.2|7486.2|7502.7|7487.7|7503|7488|7501.2|7486.2|42
1637911500000|2021-11-26 07:25:00|7502.8|7487.8|7504.4|7489.4|7504.4|7489.4|7502.7|7487.7|49
1637911800000|2021-11-26 07:30:00|7504.3|7489.3|7504.7|7489.7|7506.3|7491.3|7504.1|7489.1|104
1637912100000|2021-11-26 07:35:00|7504.8|7489.8|7506.3|7491.3|7506.7|7491.7|7504.5|7489.5|58
1637912400000|2021-11-26 07:40:00|7506.2|7491.2|7506.6|7491.6|7506.9|7491.9|7505.8|7490.8|72
1637912700000|2021-11-26 07:45:00|7506.7|7491.7|7511.6|7496.6|7511.9|7496.9|7506.7|7491.7|139
1637913000000|2021-11-26 07:50:00|7512.2|7497.2|7510.4|7495.4|7512.3|7497.3|7508.9|7493.9|100
1637913300000|2021-11-26 07:55:00|7510.3|7495.3|7519.8|7504.8|7521|7506|7510.1|7495.1|173
1637913600000|2021-11-26 08:00:00|7519.9|7504.9|7518.6|7503.6|7520.4|7505.4|7516.7|7501.7|133
1637913900000|2021-11-26 08:05:00|7518.7|7503.7|7524.1|7509.1|7524.1|7509.1|7518.7|7503.7|175
1637914200000|2021-11-26 08:10:00|7524.3|7509.3|7524.2|7509.2|7526.6|7511.6|7521.9|7506.9|175
1637914500000|2021-11-26 08:15:00|7524.4|7509.4|7519.1|7504.1|7524.5|7509.5|7518.9|7503.9|133
1637914800000|2021-11-26 08:20:00|7519.4|7504.4|7522.7|7507.7|7523.5|7508.5|7517|7502|172
1637915100000|2021-11-26 08:25:00|7522.6|7507.6|7522.5|7507.5|7527.7|7509.4|7521.4|7502.6|139
1637915400000|2021-11-26 08:30:00|7522.6|7507.6|7519.3|7504.3|7523.1|7508.1|7519|7504|130
1637915700000|2021-11-26 08:35:00|7519.4|7504.4|7521.6|7506.6|7527.7|7508.2|7519.4|7501.7|133
1637916000000|2021-11-26 08:40:00|7521.5|7506.5|7523|7508|7528.1|7508.6|7519.9|7501.6|132
1637916300000|2021-11-26 08:45:00|7523.2|7508.2|7518.6|7503.6|7523.4|7508.4|7518.4|7503.4|96
1637916600000|2021-11-26 08:50:00|7518.5|7503.5|7516|7501|7521|7504|7516|7496|97
1637916900000|2021-11-26 08:55:00|7516.2|7501.2|7517.9|7502.9|7520.5|7503.3|7514.9|7495|84
1637917200000|2021-11-26 09:00:00|7517.8|7502.8|7515.6|7500.6|7518|7503|7514.6|7499.6|74
1637917500000|2021-11-26 09:05:00|7515.7|7500.7|7520|7505|7520.8|7505.8|7515.5|7500.5|85
1637917800000|2021-11-26 09:10:00|7520.2|7505.2|7522|7507|7526.6|7507|7520.2|7501.5|79
1637918100000|2021-11-26 09:15:00|7521.9|7506.9|7518.9|7503.9|7522.3|7507.3|7516.8|7501.8|79
1637918400000|2021-11-26 09:20:00|7519.1|7504.1|7519.1|7504.1|7519.1|7504.1|7517.9|7502.9|36
1637918700000|2021-11-26 09:25:00|7518.9|7503.9|7520.7|7505.7|7520.8|7505.8|7518.6|7503.6|50
1637919000000|2021-11-26 09:30:00|7520.8|7505.8|7522.8|7507.8|7523.3|7508.3|7520.8|7505.8|62
1637919300000|2021-11-26 09:35:00|7522.9|7507.9|7520.3|7505.3|7523.6|7508.6|7519.7|7504.7|74
1637919600000|2021-11-26 09:40:00|7520.4|7505.4|7522.3|7507.3|7523.4|7508.4|7520.3|7505.3|57
1637919900000|2021-11-26 09:45:00|7522.4|7507.4|7522.9|7507.9|7523|7508|7520.7|7505.7|74
1637920200000|2021-11-26 09:50:00|7522.7|7507.7|7522.4|7507.4|7523|7508|7521.3|7506.3|29
1637920500000|2021-11-26 09:55:00|7522.5|7507.5|7519.6|7504.6|7523|7508|7518|7503|47
1637920800000|2021-11-26 10:00:00|7519.3|7504.3|7522.7|7507.7|7522.7|7507.7|7519.3|7504.3|38
1637921100000|2021-11-26 10:05:00|7522.8|7507.8|7521.1|7506.1|7522.8|7507.8|7520.3|7505.3|40
1637921400000|2021-11-26 10:10:00|7520.9|7505.9|7522.3|7507.3|7522.9|7507.9|7520.7|7505.7|33
1637921700000|2021-11-26 10:15:00|7522.2|7507.2|7522|7507|7523.2|7508.2|7521.9|7506.9|41
1637922000000|2021-11-26 10:20:00|7522.1|7507.1|7521.5|7506.5|7522.1|7507.1|7520.9|7505.9|93
1637922300000|2021-11-26 10:25:00|7521.6|7506.6|7522.2|7507.2|7522.4|7507.4|7521.2|7506.2|36
1637922600000|2021-11-26 10:30:00|7522|7507|7523.9|7508.9|7535.6|7515.3|7521.8|7504.1|134
1637922900000|2021-11-26 10:35:00|7524.3|7509.3|7525.6|7510.6|7525.8|7510.8|7523.1|7508.1|107
1637923200000|2021-11-26 10:40:00|7525.5|7510.5|7528.2|7513.2|7528.8|7513.8|7525.2|7510.2|105
1637923500000|2021-11-26 10:45:00|7528.1|7513.1|7526.2|7511.2|7529.1|7514.1|7526|7511|99
1637923800000|2021-11-26 10:50:00|7526|7511|7526.2|7511.2|7528.8|7513.8|7525.8|7510.8|130
1637924100000|2021-11-26 10:55:00|7526|7511|7524.4|7509.4|7526.2|7511.2|7523.9|7508.9|64
1637924400000|2021-11-26 11:00:00|7524.6|7509.6|7526|7511|7526.3|7511.3|7523.8|7508.8|86
1637924700000|2021-11-26 11:05:00|7526.1|7511.1|7524.7|7509.7|7527|7512|7524.4|7509.4|134
1637925000000|2021-11-26 11:10:00|7524.6|7509.6|7524.4|7509.4|7525.1|7510.1|7524.2|7509.2|81
1637925300000|2021-11-26 11:15:00|7524.5|7509.5|7522.9|7507.9|7524.5|7509.5|7522.7|7507.7|45
1637925600000|2021-11-26 11:20:00|7523.1|7508.1|7521|7506|7523.1|7508.1|7520.5|7505.5|106
1637925900000|2021-11-26 11:25:00|7520.8|7505.8|7520.5|7505.5|7521.4|7506.4|7520.5|7505.5|42
1637926200000|2021-11-26 11:30:00|7525.3|7500.3|7521.7|7506.7|7525.6|7506.9|7520.8|7499.9|20
1637926500000|2021-11-26 11:35:00|7521.8|7506.8|7520.8|7505.8|7526.3|7506.8|7520.8|7501.3|4
1637926800000|2021-11-26 11:40:00|7526.3|7501.3|7521.4|7506.4|7526.8|7506.4|7521.4|7500.9|6
1637927100000|2021-11-26 11:45:00|7526.1|7501.1|7526.1|7501.1|7526.3|7501.3|7525.4|7500.4|23
1637927400000|2021-11-26 11:50:00|7525.9|7500.9|7527.9|7502.9|7528.5|7507.2|7520|7500.4|50
1637927700000|2021-11-26 11:55:00|7527.8|7502.8|7525.2|7510.2|7529.3|7510.2|7523.2|7502.7|21
1637928000000|2021-11-26 12:00:00|7524.9|7509.9|7528.5|7503.5|7529.3|7510.2|7521.4|7501.9|129
1637928300000|2021-11-26 12:05:00|7528.4|7503.4|7523.8|7508.8|7528.6|7508.8|7523.4|7503.4|85
1637928600000|2021-11-26 12:10:00|7523.9|7508.9|7523.6|7508.6|7524|7509|7522.8|7507.8|42
1637928900000|2021-11-26 12:15:00|7523.5|7508.5|7524|7509|7524|7509|7522.9|7507.9|77
1637929200000|2021-11-26 12:20:00|7523.9|7508.9|7523.8|7508.8|7528.3|7509|7520.1|7500.7|67
1637929500000|2021-11-26 12:25:00|7524.3|7509.3|7525.2|7510.2|7531.3|7511.4|7524.3|7505.3|46
1637929800000|2021-11-26 12:30:00|7525.4|7510.4|7526|7511|7526|7511|7524.7|7509.7|22
1637930100000|2021-11-26 12:35:00|7525.8|7510.8|7525.6|7510.6|7526.2|7511.2|7524.9|7509.9|33
1637930400000|2021-11-26 12:40:00|7525.4|7510.4|7524.4|7509.4|7531|7511.2|7524.3|7505.7|26
1637930700000|2021-11-26 12:45:00|7524.5|7509.5|7521.4|7506.4|7524.5|7509.5|7520.6|7505.6|57
1637931000000|2021-11-26 12:50:00|7521.5|7506.5|7521.6|7506.6|7525.8|7507.1|7521|7500.6|105
1637931300000|2021-11-26 12:55:00|7521.4|7506.4|7522.9|7507.9|7523.6|7508.6|7521.2|7506.2|67
1637931600000|2021-11-26 13:00:00|7523.2|7508.2|7528|7503|7530.7|7510.7|7522.6|7502.3|89
1637931900000|2021-11-26 13:05:00|7523|7508|7526.6|7501.6|7527.3|7508|7522.4|7501.1|58
1637932200000|2021-11-26 13:10:00|7527.3|7502.3|7527.7|7502.7|7527.7|7502.7|7526.4|7501.4|129
1637932500000|2021-11-26 13:15:00|7527.1|7502.1|7526.2|7501.2|7527.8|7506.4|7521.4|7501.2|40
1637932800000|2021-11-26 13:20:00|7526.4|7501.4|7526.4|7501.4|7526.4|7501.4|7526|7501|14
1637933100000|2021-11-26 13:25:00|7526.3|7501.3|7526.2|7501.2|7526.4|7501.4|7526.1|7501.1|23
1637933400000|2021-11-26 13:30:00|7526.3|7501.3|7521.2|7506.2|7526.3|7506.2|7521.2|7501.3|2
1637933700000|2021-11-26 13:35:00|7521.4|7506.4|7521.9|7506.9|7522|7507|7521.4|7506.4|22
1637934000000|2021-11-26 13:40:00|7521.8|7506.8|7521.9|7506.9|7522.1|7507.1|7521.5|7506.5|20
1637934300000|2021-11-26 13:45:00|7521.7|7506.7|7521.8|7506.8|7522.1|7507.1|7521.6|7506.6|157
1637934600000|2021-11-26 13:50:00|7521.7|7506.7|7526.4|7501.4|7526.4|7506.9|7521.2|7501.1|59
1637934900000|2021-11-26 13:55:00|7526|7501|7518.5|7503.5|7526.4|7505.7|7518.3|7500.7|46
1637935200000|2021-11-26 14:00:00|7518.6|7503.6|7519|7504|7524.3|7504|7518.4|7498.8|14
1637935500000|2021-11-26 14:05:00|7518.7|7503.7|7523.7|7498.7|7524.6|7503.7|7518.7|7498.7|15
1637935800000|2021-11-26 14:10:00|7523.6|7498.6|7524.1|7499.1|7524.2|7505.1|7519.6|7498.4|27
1637936100000|2021-11-26 14:15:00|7523.8|7498.8|7524.6|7499.6|7524.9|7499.9|7523.7|7498.7|37
1637936400000|2021-11-26 14:20:00|7524.5|7499.5|7524.5|7499.5|7524.9|7505.7|7518.8|7499.5|25
1637936700000|2021-11-26 14:25:00|7524.4|7499.4|7521|7506|7525|7506|7520.5|7499.4|51
1637937000000|2021-11-26 14:30:00|7521.1|7506.1|7521.9|7506.9|7527.7|7507.9|7521.1|7502.2|98
1637937300000|2021-11-26 14:35:00|7521.8|7506.8|7522|7507|7522.6|7507.6|7521.7|7506.7|28
1637937600000|2021-11-26 14:40:00|7522.1|7507.1|7529.6|7504.6|7530.4|7511.1|7521.9|7504.5|98
1637937900000|2021-11-26 14:45:00|7529.7|7504.7|7533.3|7518.3|7540.2|7518.6|7525.5|7504.6|171
1637938200000|2021-11-26 14:50:00|7533.2|7518.2|7538.2|7523.2|7541.9|7524.1|7533.2|7513.5|107
1637938500000|2021-11-26 14:55:00|7538.3|7523.3|7543.3|7518.3|7543.9|7523.4|7537.9|7517.8|64
1637938800000|2021-11-26 15:00:00|7543.2|7518.2|7543.2|7518.2|7543.2|7523.4|7537.2|7516.3|90
1637939100000|2021-11-26 15:05:00|7543|7518|7542.8|7517.8|7543.2|7523.4|7537.4|7516.6|55
1637939400000|2021-11-26 15:10:00|7538.2|7523.2|7542.5|7517.5|7544.2|7523.5|7536.5|7517.5|38
1637939700000|2021-11-26 15:15:00|7542.6|7517.6|7537.4|7522.4|7543.2|7523.3|7537.3|7517.4|42
1637940000000|2021-11-26 15:20:00|7537.6|7522.6|7541.2|7516.2|7542.5|7523|7535.8|7515.7|86
1637940300000|2021-11-26 15:25:00|7541.1|7516.1|7540.2|7515.2|7541.4|7520.1|7534.8|7511.1|86
1637940600000|2021-11-26 15:30:00|7540|7515|7536.1|7521.1|7541.6|7521.9|7535.5|7514.2|59
1637940900000|2021-11-26 15:35:00|7536|7521|7540.2|7515.2|7541|7521|7535.2|7515|65
1637941200000|2021-11-26 15:40:00|7540.3|7515.3|7536.4|7521.4|7541.5|7522|7535.6|7514.6|63
1637941500000|2021-11-26 15:45:00|7536.6|7521.6|7537.2|7522.2|7537.3|7522.3|7536.3|7521.3|14
1637941800000|2021-11-26 15:50:00|7537|7522|7541.2|7516.2|7541.5|7522.6|7536.4|7516|42
1637942100000|2021-11-26 15:55:00|7541.1|7516.1|7539.3|7514.3|7541.6|7521.8|7535.2|7510.3|104
1637942400000|2021-11-26 16:00:00|7539|7514|7539.4|7514.4|7541.2|7516.2|7539|7514|56
1637942700000|2021-11-26 16:05:00|7539.6|7514.6|7540.2|7515.2|7540.4|7515.4|7539.4|7514.4|47
1637943000000|2021-11-26 16:10:00|7540.4|7515.4|7541.4|7516.4|7542.2|7521.9|7536.7|7515.2|39
1637943300000|2021-11-26 16:15:00|7541.2|7516.2|7543.4|7518.4|7543.4|7522.8|7536.4|7515.8|56
1637943600000|2021-11-26 16:20:00|7543.2|7518.2|7539.2|7524.2|7543.6|7524.4|7538.6|7518.2|37
1637943900000|2021-11-26 16:25:00|7539.4|7524.4|7544.4|7519.4|7544.9|7525.1|7539.1|7519.1|28
1637944200000|2021-11-26 16:30:00|7544.3|7519.3|7546.8|7521.8|7546.8|7525.5|7539.2|7518.9|54
1637944500000|2021-11-26 16:35:00|7541.3|7526.3|7548|7523|7549.2|7528|7541.3|7520.8|71
1637944800000|2021-11-26 16:40:00|7547.8|7522.8|7548.4|7523.4|7549.6|7529.4|7542.4|7522.4|139
1637945100000|2021-11-26 16:45:00|7548.8|7523.8|7542.2|7527.2|7548.8|7527.3|7542.2|7522.7|28
1637945400000|2021-11-26 16:50:00|7542.3|7527.3|7543.3|7528.3|7548.1|7528.3|7542.3|7522.6|42
1637945700000|2021-11-26 16:55:00|7543.4|7528.4|7543.6|7528.6|7550|7530|7543.3|7523|48
1637946000000|2021-11-26 17:00:00|7543.5|7528.5|7547.3|7522.3|7548.2|7528.7|7542.1|7522|53
1637946300000|2021-11-26 17:05:00|7547.4|7522.4|7542.1|7527.1|7547.5|7527.4|7541.9|7522.4|25
1637946600000|2021-11-26 17:10:00|7542|7527|7542.2|7527.2|7547.6|7527.5|7542|7522.2|58
1637946900000|2021-11-26 17:15:00|7542.5|7527.5|7541.9|7526.9|7547.4|7527.5|7541.9|7522.3|34
1637947200000|2021-11-26 17:20:00|7542|7527|7546.3|7521.3|7546.3|7527.3|7541.2|7519|57
1637947500000|2021-11-26 17:25:00|7546.1|7521.1|7545.7|7520.7|7546.3|7521.3|7545.3|7520.3|23
1637947800000|2021-11-26 17:30:00|7545.8|7520.8|7543.5|7518.5|7545.8|7520.8|7543.5|7518.5|56
1637948100000|2021-11-26 17:35:00|7543.4|7518.4|7544|7519|7544.1|7519.1|7543.4|7518.4|12
1637948400000|2021-11-26 17:40:00|7543.5|7518.5|7542.9|7517.9|7544.1|7519.1|7542.7|7517.7|37
1637948700000|2021-11-26 17:45:00|7543|7518|7543|7518|7543.3|7518.3|7542.9|7517.9|21
1637949000000|2021-11-26 17:50:00|7542.9|7517.9|7536|7511|7543.1|7518.1|7535.9|7510.9|35
1637949300000|2021-11-26 17:55:00|7536.1|7511.1|7535|7510|7536.4|7511.4|7533.8|7508.8|81
1637949600000|2021-11-26 18:00:00|7535.3|7510.3|7537.2|7512.2|7537.2|7516.2|7531.2|7509.8|75
1637950200000|2021-11-26 18:10:00|7536.8|7511.8|7536.8|7511.8|7537.3|7512.3|7536.7|7511.7|8
1637950500000|2021-11-26 18:15:00|7536.2|7511.2|7536.6|7511.6|7536.6|7511.6|7534.9|7509.9|55
1637950800000|2021-11-26 18:20:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|1
1637951100000|2021-11-26 18:25:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|1
1637951700000|2021-11-26 18:35:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1637952000000|2021-11-26 18:40:00|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|7536.3|7511.3|1
1637952300000|2021-11-26 18:45:00|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|7536.2|7511.2|1
1637952600000|2021-11-26 18:50:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.6|7511.6|3
1637953200000|2021-11-26 19:00:00|7536.1|7511.1|7538.4|7513.4|7538.5|7513.5|7536.1|7511.1|17
1637953500000|2021-11-26 19:05:00|7538.3|7513.3|7538.9|7513.9|7540|7515|7538.3|7513.3|28
1637953800000|2021-11-26 19:10:00|7538.4|7513.4|7538.4|7513.4|7538.4|7513.4|7538.2|7513.2|8
1637954100000|2021-11-26 19:15:00|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|7538.3|7513.3|1
1637954700000|2021-11-26 19:25:00|7538.2|7513.2|7538.9|7513.9|7539|7514|7537.9|7512.9|30
1637955000000|2021-11-26 19:30:00|7539|7514|7538.9|7513.9|7539|7514|7538.8|7513.8|12
1637955900000|2021-11-26 19:45:00|7538.2|7513.2|7537.9|7512.9|7538.2|7513.2|7537.9|7512.9|10
1637956500000|2021-11-26 19:55:00|7537.8|7512.8|7537.8|7512.8|7537.8|7512.8|7537.8|7512.8|1
1637958000000|2021-11-26 20:20:00|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|7537.1|7512.1|1
1637958300000|2021-11-26 20:25:00|7537.2|7512.2|7538.2|7513.2|7538.3|7513.3|7537.1|7512.1|11
1637958900000|2021-11-26 20:35:00|7538.3|7513.3|7538.1|7513.1|7538.3|7513.3|7538|7513|11
1637959200000|2021-11-26 20:40:00|7537.4|7512.4|7537.9|7512.9|7537.9|7512.9|7536.7|7511.7|9
1638149400000|2021-11-29 01:30:00|7523.9|7495.9|7532.3|7504.3|7534.7|7506.7|7523.9|7495.9|36
1638149700000|2021-11-29 01:35:00|7532.2|7504.2|7532.1|7504.1|7532.2|7504.2|7532|7504|7
1638150300000|2021-11-29 01:45:00|7525.5|7499.4|7524.6|7499.6|7525.5|7499.9|7523.7|7498.7|26
1638150600000|2021-11-29 01:50:00|7525.1|7500.1|7524|7499|7525.1|7500.1|7523.8|7498.8|10
1638151800000|2021-11-29 02:10:00|7524.2|7499.2|7524.5|7499.5|7524.5|7499.5|7524.2|7499.2|4
1638152100000|2021-11-29 02:15:00|7524.7|7499.7|7524.9|7499.9|7525|7500|7524.7|7499.7|4
1638152400000|2021-11-29 02:20:00|7524.8|7499.8|7523.4|7498.4|7525.4|7500.4|7522.4|7497.4|18
1638152700000|2021-11-29 02:25:00|7523.5|7498.5|7525|7500|7525|7500|7523.4|7498.4|18
1638153000000|2021-11-29 02:30:00|7525.3|7500.3|7524.4|7499.4|7525.3|7500.3|7524.4|7499.4|13
1638153300000|2021-11-29 02:35:00|7524.3|7499.3|7521.2|7496.2|7524.3|7499.3|7520.3|7495.3|26
1638153600000|2021-11-29 02:40:00|7521|7496|7519.1|7491.6|7521.1|7496.1|7513.2|7485.2|20
1638153900000|2021-11-29 02:45:00|7519||7517.2||7519||7517.2||18
1638154200000|2021-11-29 02:50:00|7517.5|7492.5|7521.1|7496.1|7522|7497|7517.5|7492.5|25
1638154500000|2021-11-29 02:55:00|7521.2|7496.2|7521.7|7496.7|7521.7|7496.7|7521.2|7496.2|2
1638154800000|2021-11-29 03:00:00|7522.1|7497.1|7522.3|7497.3|7522.8|7497.8|7521.9|7496.9|34
1638155100000|2021-11-29 03:05:00|7522.5|7497.5|7522.4|7497.4|7522.7|7497.7|7521.9|7496.9|21
1638155400000|2021-11-29 03:10:00|7522.7|7497.7|7524.7|7499.7|7525|7500|7522.5|7497.5|35
1638155700000|2021-11-29 03:15:00|7524.6|7499.6|7524.1|7499.1|7525.4|7500.4|7522.7|7497.7|65
1638156000000|2021-11-29 03:20:00|7524|7499|7522.7|7497.7|7524|7499|7522.7|7497.7|16
1638156300000|2021-11-29 03:25:00|7522.6|7497.6|7522.8|7497.8|7524.2|7499.2|7519.1|7494.1|48
1638156600000|2021-11-29 03:30:00|7522.7|7497.7|7531.1|7506.1|7531.4|7506.4|7521.8|7496.8|75
1638156900000|2021-11-29 03:35:00|7528.8|7503.8|7528.9|7503.9|7530.7|7505.7|7527.2|7502.2|123
1638157200000|2021-11-29 03:40:00|7528.7|7503.7|7521.2|7506.2|7528.7|7507.3|7519.8|7500.2|82
1638157500000|2021-11-29 03:45:00|7521.1|7506.1|7525.3|7510.3|7526.1|7511.1|7520.8|7505.8|117
1638157800000|2021-11-29 03:50:00|7525.2|7510.2|7528.8|7503.8|7532.2|7510.5|7524.5|7503.4|144
1638158100000|2021-11-29 03:55:00|7528.7|7503.7|7521.6|7506.6|7529.1|7508.6|7521.6|7503|111
1638158400000|2021-11-29 04:00:00|7521.4|7506.4|7518.8|7503.8|7521.4|7506.4|7518.6|7503.6|150
1638158700000|2021-11-29 04:05:00|7518.9|7503.9|7517.3|7502.3|7519.1|7504.1|7516.5|7501.5|90
1638159000000|2021-11-29 04:10:00|7517.1|7502.1|7520.1|7505.1|7520.1|7505.1|7515.2|7500.2|91
1638159300000|2021-11-29 04:15:00|7520.2|7505.2|7515.6|7500.6|7520.6|7505.6|7515.6|7500.6|114
1638159600000|2021-11-29 04:20:00|7515.9|7500.9|7513.2|7498.2|7516.6|7501.6|7512.4|7497.4|92
1638159900000|2021-11-29 04:25:00|7513.3|7498.3|7519|7504|7519|7504|7512.7|7497.7|91
1638160200000|2021-11-29 04:30:00|7518.9|7503.9|7518.4|7503.4|7519|7504|7516|7501|137
1638160500000|2021-11-29 04:35:00|7518.5|7503.5|7522.8|7507.8|7526.2|7511.2|7518.5|7503.5|147
1638160800000|2021-11-29 04:40:00|7522.5|7507.5|7520|7505|7522.6|7507.6|7519.4|7504.4|95
1638161100000|2021-11-29 04:45:00|7520.3|7505.3|7521.5|7506.5|7522.7|7507.7|7519.4|7504.4|100
1638161400000|2021-11-29 04:50:00|7521.8|7506.8|7528.6|7513.6|7530.6|7515.6|7521.7|7506.7|162
1638161700000|2021-11-29 04:55:00|7528.4|7513.4|7528.2|7513.2|7528.4|7513.4|7525.4|7510.4|104
1638162000000|2021-11-29 05:00:00|7528.1|7513.1|7532.5|7517.5|7536.2|7521.2|7527.3|7512.3|193
1638162300000|2021-11-29 05:05:00|7532.6|7517.6|7531.4|7516.4|7534.4|7519.4|7531.4|7516.4|107
1638162600000|2021-11-29 05:10:00|7531.3|7516.3|7532.2|7517.2|7533.9|7518.9|7531.3|7516.3|89
1638162900000|2021-11-29 05:15:00|7532.1|7517.1|7529.9|7514.9|7532.1|7517.1|7529.5|7514.5|125
1638163200000|2021-11-29 05:20:00|7530.2|7515.2|7531.2|7516.2|7531.5|7516.5|7529.4|7514.4|83
1638163500000|2021-11-29 05:25:00|7531.4|7516.4|7530.9|7515.9|7531.5|7516.5|7530.6|7515.6|73
1638163800000|2021-11-29 05:30:00|7531.1|7516.1|7533.9|7518.9|7534.6|7519.6|7530.4|7515.4|172
1638164100000|2021-11-29 05:35:00|7533.8|7518.8|7534.9|7519.9|7536.3|7521.3|7533.4|7518.4|124
1638164400000|2021-11-29 05:40:00|7534.5|7519.5|7535.2|7520.2|7535.4|7520.4|7533.7|7518.7|94
1638164700000|2021-11-29 05:45:00|7534.9|7519.9|7535.1|7520.1|7536|7521|7533.9|7518.9|112
1638165000000|2021-11-29 05:50:00|7535|7520|7535.4|7520.4|7538.3|7523.3|7533.8|7518.8|173
1638165300000|2021-11-29 05:55:00|7535.3|7520.3|7534.1|7519.1|7535.3|7520.3|7533.7|7518.7|104
1638165600000|2021-11-29 06:00:00|7534.2|7519.2|7536|7521|7537.6|7522.6|7533.8|7518.8|123
1638165900000|2021-11-29 06:05:00|7536.3|7521.3|7539.5|7524.5|7541.4|7526.4|7535.9|7520.9|146
1638166200000|2021-11-29 06:10:00|7539.3|7524.3|7538.9|7523.9|7540|7525|7537.8|7522.8|111
1638166500000|2021-11-29 06:15:00|7539|7524|7541.5|7526.5|7541.6|7526.6|7538.9|7523.9|60
1638166800000|2021-11-29 06:20:00|7541.4|7526.4|7541.6|7526.6|7544.3|7529.3|7540.9|7525.9|132
1638167100000|2021-11-29 06:25:00|7541.7|7526.7|7541.5|7526.5|7542.7|7527.7|7540.4|7525.4|102
1638167400000|2021-11-29 06:30:00|7541.6|7526.6|7541.9|7526.9|7543.2|7528.2|7541.4|7526.4|142
1638167700000|2021-11-29 06:35:00|7541.8|7526.8|7542|7527|7542.4|7527.4|7541.3|7526.3|69
1638168000000|2021-11-29 06:40:00|7542.1|7527.1|7539.4|7524.4|7542.2|7527.2|7539.4|7524.4|122
1638168300000|2021-11-29 06:45:00|7539.3|7524.3|7535.9|7520.9|7539.4|7524.4|7535.6|7520.6|94
1638168600000|2021-11-29 06:50:00|7536|7521|7536.2|7521.2|7536.8|7521.8|7535.2|7520.2|159
1638168900000|2021-11-29 06:55:00|7536.4|7521.4|7535.4|7520.4|7536.4|7521.4|7533.1|7518.1|111
1638169200000|2021-11-29 07:00:00|7535.6|7520.6|7538.6|7523.6|7539|7524|7535|7520|125
1638169500000|2021-11-29 07:05:00|7538.3|7523.3|7539.5|7524.5|7541|7526|7538.1|7523.1|97
1638169800000|2021-11-29 07:10:00|7539.6|7524.6|7539.6|7524.6|7540.7|7525.7|7538.6|7523.6|58
1638170100000|2021-11-29 07:15:00|7539.7|7524.7|7538.6|7523.6|7541.2|7526.2|7538.6|7523.6|61
1638170400000|2021-11-29 07:20:00|7538.8|7523.8|7541.6|7526.6|7542|7527|7537.1|7522.1|87
1638170700000|2021-11-29 07:25:00|7541.5|7526.5|7540.4|7525.4|7542.7|7527.7|7538.7|7523.7|131
1638171000000|2021-11-29 07:30:00|7540.3|7525.3|7542.1|7527.1|7542.4|7527.4|7539.4|7524.4|90
1638171300000|2021-11-29 07:35:00|7542.5|7527.5|7543.6|7528.6|7545.5|7530.5|7542.5|7527.5|137
1638171600000|2021-11-29 07:40:00|7543.8|7528.8|7547.1|7532.1|7548|7533|7543.8|7528.8|146
1638171900000|2021-11-29 07:45:00|7546.9|7531.9|7547|7532|7547.6|7532.6|7544.2|7529.2|117
1638172200000|2021-11-29 07:50:00|7547.2|7532.2|7546.8|7531.8|7548.2|7533.2|7545.9|7530.9|148
1638172500000|2021-11-29 07:55:00|7546.7|7531.7|7546.6|7531.6|7548.7|7533.7|7545.7|7530.7|109
1638172800000|2021-11-29 08:00:00|7547|7532|7545.8|7530.8|7547.4|7532.4|7545.7|7530.7|102
1638173100000|2021-11-29 08:05:00|7546|7531|7544.6|7529.6|7546.1|7531.1|7544.3|7529.3|63
1638173400000|2021-11-29 08:10:00|7544.4|7529.4|7544.4|7529.4|7544.5|7529.5|7542.1|7527.1|84
1638173700000|2021-11-29 08:15:00|7544|7529|7542.7|7527.7|7544.4|7529.4|7541.7|7526.7|54
1638174000000|2021-11-29 08:20:00|7542.8|7527.8|7542.9|7527.9|7544.3|7529.3|7542.7|7527.7|63
1638174300000|2021-11-29 08:25:00|7542.7|7527.7|7539.9|7524.9|7542.9|7527.9|7539.6|7524.6|65
1638174600000|2021-11-29 08:30:00|7540|7525|7536.9|7521.9|7540|7525|7536.7|7521.7|83
1638174900000|2021-11-29 08:35:00|7536.7|7521.7|7538.2|7523.2|7538.3|7523.3|7536.3|7521.3|57
1638175200000|2021-11-29 08:40:00|7538.3|7523.3|7540.7|7525.7|7541.4|7526.4|7538.1|7523.1|113
1638175500000|2021-11-29 08:45:00|7540.5|7525.5|7540.3|7525.3|7541.4|7526.4|7539.2|7524.2|96
1638175800000|2021-11-29 08:50:00|7540.2|7525.2|7541.1|7526.1|7541.4|7526.4|7539.5|7524.5|48
1638176100000|2021-11-29 08:55:00|7540.9|7525.9|7542.6|7527.6|7544.2|7529.2|7540.7|7525.7|115
1638176400000|2021-11-29 09:00:00|7542.4|7527.4|7540.5|7525.5|7542.4|7527.4|7539.8|7524.8|98
1638176700000|2021-11-29 09:05:00|7540.4|7525.4|7541|7526|7541.5|7526.5|7539.6|7524.6|79
1638177000000|2021-11-29 09:10:00|7540.9|7525.9|7540.8|7525.8|7542.2|7527.2|7539.8|7524.8|125
1638177300000|2021-11-29 09:15:00|7540.5|7525.5|7540.6|7525.6|7541.6|7526.6|7539.7|7524.7|109
1638177600000|2021-11-29 09:20:00|7540.5|7525.5|7542.8|7527.8|7543|7528|7540|7525|124
1638177900000|2021-11-29 09:25:00|7542.7|7527.7|7546.3|7531.3|7546.5|7531.5|7541.9|7526.9|90
1638178200000|2021-11-29 09:30:00|7546.4|7531.4|7547.6|7532.6|7550.5|7535.5|7546.4|7531.4|131
1638178500000|2021-11-29 09:35:00|7547.2|7532.2|7548.4|7533.4|7548.5|7533.5|7545.8|7530.8|82
1638178800000|2021-11-29 09:40:00|7548.1|7533.1|7546.4|7531.4|7548.2|7533.2|7545.6|7530.6|119
1638179100000|2021-11-29 09:45:00|7546.5|7531.5|7543.8|7528.8|7546.9|7531.9|7543.2|7528.2|88
1638179400000|2021-11-29 09:50:00|7543.7|7528.7|7543.2|7528.2|7544|7529|7542.2|7527.2|110
1638179700000|2021-11-29 09:55:00|7543.1|7528.1|7541.5|7526.5|7543.4|7528.4|7540.7|7525.7|92
1638180000000|2021-11-29 10:00:00|7541.8|7526.8|7545.6|7530.6|7546.2|7531.2|7541.8|7526.8|152
1638180300000|2021-11-29 10:05:00|7545.3|7530.3|7545.2|7530.2|7545.5|7530.5|7544.3|7529.3|51
1638180600000|2021-11-29 10:10:00|7545.4|7530.4|7545.8|7530.8|7545.9|7530.9|7544.7|7529.7|48
1638180900000|2021-11-29 10:15:00|7545.7|7530.7|7543.1|7528.1|7545.8|7530.8|7542.9|7527.9|38
1638181200000|2021-11-29 10:20:00|7543|7528|7542.8|7527.8|7544.2|7529.2|7542.7|7527.7|41
1638181500000|2021-11-29 10:25:00|7542.6|7527.6|7541.4|7526.4|7542.8|7527.8|7540.8|7525.8|41
1638181800000|2021-11-29 10:30:00|7541.5|7526.5|7540.5|7525.5|7541.9|7526.9|7540.5|7525.5|47
1638182100000|2021-11-29 10:35:00|7540.7|7525.7|7542.2|7527.2|7542.2|7527.2|7540.5|7525.5|16
1638182400000|2021-11-29 10:40:00|7541.8|7526.8|7542.3|7527.3|7543|7528|7541.8|7526.8|56
1638182700000|2021-11-29 10:45:00|7542.2|7527.2|7542|7527|7543.1|7528.1|7542|7527|44
1638183000000|2021-11-29 10:50:00|7542.2|7527.2|7541.8|7526.8|7542.4|7527.4|7541.8|7526.8|10
1638183300000|2021-11-29 10:55:00|7541.9|7526.9|7542|7527|7542.5|7527.5|7541.8|7526.8|14
1638183600000|2021-11-29 11:00:00|7541.8|7526.8|7541.7|7526.7|7542.1|7527.1|7541.5|7526.5|24
1638183900000|2021-11-29 11:05:00|7541.6|7526.6|7541.6|7526.6|7541.7|7526.7|7541.6|7526.6|9
1638184200000|2021-11-29 11:10:00|7541.7|7526.7|7542.1|7527.1|7542.8|7527.8|7541.5|7526.5|64
1638184500000|2021-11-29 11:15:00|7541.7|7526.7|7541.9|7526.9|7542.3|7527.3|7541.5|7526.5|26
1638184800000|2021-11-29 11:20:00|7541.7|7526.7|7540.3|7525.3|7541.8|7526.8|7539.9|7524.9|32
1638185100000|2021-11-29 11:25:00|7540.4|7525.4|7538.8|7523.8|7540.5|7525.5|7538.8|7523.8|59
1638185400000|2021-11-29 11:30:00|7538.6|7523.6|7538.6|7523.6|7538.8|7523.8|7538.5|7523.5|7
1638185700000|2021-11-29 11:35:00|7538.7|7523.7|7538.6|7523.6|7538.7|7523.7|7538.6|7523.6|2
1638186000000|2021-11-29 11:40:00|7538.7|7523.7|7535.7|7520.7|7541.6|7523.7|7535.7|7514.6|26
1638186300000|2021-11-29 11:45:00|7535.8|7520.8|7536.6|7521.6|7536.7|7521.7|7535.5|7520.5|10
1638186600000|2021-11-29 11:50:00|7536.4|7521.4|7535.8|7520.8|7541|7521.4|7534.5|7514.5|29
1638186900000|2021-11-29 11:55:00|7535.9|7520.9|7535.6|7520.6|7535.9|7520.9|7535.2|7520.2|39
1638187200000|2021-11-29 12:00:00|7535.4|7520.4|7536.7|7521.7|7537.6|7522.6|7535.2|7520.2|41
1638187500000|2021-11-29 12:05:00|7537.7|7522.7|7537.7|7522.7|7538.5|7523.5|7537.7|7522.7|49
1638187800000|2021-11-29 12:10:00|7537.6|7522.6|7538|7523|7538.5|7523.5|7537.5|7522.5|21
1638188100000|2021-11-29 12:15:00|7538.5|7523.5|7540|7525|7540.4|7525.4|7538.5|7523.5|76
1638188400000|2021-11-29 12:20:00|7540.2|7525.2|7539.7|7524.7|7540.2|7525.2|7539.4|7524.4|24
1638188700000|2021-11-29 12:25:00|7539.8|7524.8|7540.8|7525.8|7541|7526|7539.7|7524.7|26
1638189000000|2021-11-29 12:30:00|7540.7|7525.7|7542|7527|7542.4|7527.4|7540.7|7525.7|31
1638189300000|2021-11-29 12:35:00|7542.2|7527.2|7541.2|7526.2|7542.4|7527.4|7541.2|7526.2|28
1638189600000|2021-11-29 12:40:00|7541.3|7526.3|7541.2|7526.2|7541.5|7526.5|7540.6|7525.6|30
1638189900000|2021-11-29 12:45:00|7541|7526|7540.9|7525.9|7541.2|7526.2|7540.7|7525.7|26
1638190200000|2021-11-29 12:50:00|7541|7526|7540.4|7525.4|7541.2|7526.2|7540|7525|18
1638190500000|2021-11-29 12:55:00|7540.5|7525.5|7541.4|7526.4|7541.6|7526.6|7540.4|7525.4|12
1638190800000|2021-11-29 13:00:00|7541.2|7526.2|7540.9|7525.9|7541.5|7526.5|7540.6|7525.6|48
1638191100000|2021-11-29 13:05:00|7540.8|7525.8|7540.9|7525.9|7541.2|7526.2|7540.8|7525.8|32
1638191400000|2021-11-29 13:10:00|7541|7526|7541.7|7526.7|7541.8|7526.8|7541|7526|36
1638191700000|2021-11-29 13:15:00|7541.8|7526.8|7541.1|7526.1|7541.8|7526.8|7541.1|7526.1|29
1638192000000|2021-11-29 13:20:00|7541|7526|7541.3|7526.3|7541.3|7526.3|7540.9|7525.9|36
1638192300000|2021-11-29 13:25:00|7541.4|7526.4|7541.3|7526.3|7541.5|7526.5|7541.3|7526.3|66
1638192600000|2021-11-29 13:30:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.1|7526.1|23
1638192900000|2021-11-29 13:35:00|7541.2|7526.2|7541.6|7526.6|7541.8|7526.8|7541.1|7526.1|58
1638193200000|2021-11-29 13:40:00|7541.8|7526.8|7541.4|7526.4|7541.8|7526.8|7541.4|7526.4|30
1638193500000|2021-11-29 13:45:00|7541.5|7526.5|7541.4|7526.4|7541.5|7526.5|7541.4|7526.4|2
1638193800000|2021-11-29 13:50:00|7541.3|7526.3|7541.2|7526.2|7541.4|7526.4|7540.8|7525.8|21
1638194100000|2021-11-29 13:55:00|7541|7526|7540.3|7525.3|7541.2|7526.2|7540.2|7525.2|30
1638194400000|2021-11-29 14:00:00|7540.4|7525.4|7539.5|7524.5|7540.4|7525.4|7539.5|7524.5|59
1638194700000|2021-11-29 14:05:00|7539.6|7524.6|7538|7523|7539.9|7524.9|7537.2|7522.2|64
1638195000000|2021-11-29 14:10:00|7538.1|7523.1|7538.6|7523.6|7539|7524|7537.7|7522.7|48
1638195300000|2021-11-29 14:15:00|7538.7|7523.7|7537.8|7522.8|7539|7524|7537.8|7522.8|35
1638195600000|2021-11-29 14:20:00|7537.9|7522.9|7537.7|7522.7|7538.3|7523.3|7537.7|7522.7|61
1638195900000|2021-11-29 14:25:00|7537.8|7522.8|7537.8|7522.8|7538.1|7523.1|7537.7|7522.7|72
1638196200000|2021-11-29 14:30:00|7538|7523|7538.4|7523.4|7539.1|7524.1|7538|7523|86
1638196500000|2021-11-29 14:35:00|7538.3|7523.3|7537.9|7522.9|7538.6|7523.6|7537.7|7522.7|31
1638196800000|2021-11-29 14:40:00|7537.8|7522.8|7536.8|7521.8|7538.2|7523.2|7536.8|7521.8|24
1638197100000|2021-11-29 14:45:00|7536.9|7521.9|7536.8|7521.8|7537.3|7522.3|7536.8|7521.8|18
1638197400000|2021-11-29 14:50:00|7536.9|7521.9|7536.8|7521.8|7537.4|7522.4|7536.7|7521.7|32
1638197700000|2021-11-29 14:55:00|7536.9|7521.9|7536.1|7521.1|7536.9|7521.9|7535.8|7520.8|16
1638198000000|2021-11-29 15:00:00|7536|7521|7536.4|7521.4|7536.4|7521.4|7534.8|7519.8|50
1638198300000|2021-11-29 15:05:00|7536.3|7521.3|7536.4|7521.4|7536.4|7521.4|7536|7521|12
1638198600000|2021-11-29 15:10:00|7536.9|7521.9|7537.5|7522.5|7537.7|7522.7|7536.9|7521.9|33
1638198900000|2021-11-29 15:15:00|7537.4|7522.4|7537.8|7522.8|7537.8|7522.8|7537.1|7522.1|18
1638199200000|2021-11-29 15:20:00|7537.9|7522.9|7538.3|7523.3|7538.4|7523.4|7537.9|7522.9|5
1638199500000|2021-11-29 15:25:00|7538.4|7523.4|7539.1|7524.1|7540.1|7525.1|7538.4|7523.4|17
1638199800000|2021-11-29 15:30:00|7538.4|7523.4|7540.7|7525.7|7542.5|7527.5|7538.4|7523.4|87
1638200100000|2021-11-29 15:35:00|7540.8|7525.8|7543.4|7528.4|7543.7|7528.7|7540.4|7525.4|96
1638200400000|2021-11-29 15:40:00|7543.5|7528.5|7545.2|7530.2|7546.8|7531.8|7543.3|7528.3|68
1638200700000|2021-11-29 15:45:00|7545.3|7530.3|7548.2|7533.2|7548.2|7533.2|7545.1|7530.1|76
1638201000000|2021-11-29 15:50:00|7548.1|7533.1|7547.5|7532.5|7548.3|7533.3|7546.9|7531.9|89
1638201300000|2021-11-29 15:55:00|7547.4|7532.4|7547.2|7532.2|7547.5|7532.5|7546.9|7531.9|47
1638201600000|2021-11-29 16:00:00|7547.3|7532.3|7546.4|7531.4|7547.4|7532.4|7546|7531|44
1638201900000|2021-11-29 16:05:00|7546.3|7531.3|7546.2|7531.2|7546.3|7531.3|7545.4|7530.4|54
1638202200000|2021-11-29 16:10:00|7546.1|7531.1|7545.2|7530.2|7546.4|7531.4|7545.1|7530.1|152
1638202500000|2021-11-29 16:15:00|7545.4|7530.4|7545.6|7530.6|7545.7|7530.7|7545|7530|90
1638202800000|2021-11-29 16:20:00|7545.5|7530.5|7545.2|7530.2|7545.7|7530.7|7544.8|7529.8|36
1638203100000|2021-11-29 16:25:00|7545.3|7530.3|7545.2|7530.2|7545.3|7530.3|7545.2|7530.2|2
1638203400000|2021-11-29 16:30:00|7545.1|7530.1|7545.8|7530.8|7545.8|7530.8|7544.8|7529.8|26
1638203700000|2021-11-29 16:35:00|7545.9|7530.9|7545.8|7530.8|7546.2|7531.2|7545.6|7530.6|57
1638204000000|2021-11-29 16:40:00|7546|7531|7545.8|7530.8|7546.2|7531.2|7545.6|7530.6|57
1638204300000|2021-11-29 16:45:00|7546.2|7531.2|7546.4|7531.4|7546.6|7531.6|7546.1|7531.1|9
1638204600000|2021-11-29 16:50:00|7546.5|7531.5|7546.4|7531.4|7546.5|7531.5|7546.2|7531.2|17
1638204900000|2021-11-29 16:55:00|7546.3|7531.3|7545|7530|7546.5|7531.5|7544.7|7529.7|36
1638205200000|2021-11-29 17:00:00|7544.7|7529.7|7544.8|7529.8|7545.1|7530.1|7544.5|7529.5|63
1638205500000|2021-11-29 17:05:00|7544.9|7529.9|7544.5|7529.5|7544.9|7529.9|7544.1|7529.1|18
1638205800000|2021-11-29 17:10:00|7544.4|7529.4|7544.6|7529.6|7545.2|7530.2|7544.4|7529.4|15
1638206100000|2021-11-29 17:15:00|7545|7530|7544.8|7529.8|7545|7530|7544.7|7529.7|140
1638206400000|2021-11-29 17:20:00|7544.9|7529.9|7545.2|7530.2|7545.7|7530.7|7544.7|7529.7|25
1638206700000|2021-11-29 17:25:00|7544.8|7529.8|7545.1|7530.1|7545.1|7530.1|7544.2|7529.2|27
1638207000000|2021-11-29 17:30:00|7545.2|7530.2|7545.3|7530.3|7545.7|7530.7|7545|7530|44
1638207300000|2021-11-29 17:35:00|7545.4|7530.4|7545.2|7530.2|7545.6|7530.6|7545.1|7530.1|78
1638207600000|2021-11-29 17:40:00|7545.1|7530.1|7544.7|7529.7|7545.2|7530.2|7544.6|7529.6|18
1638207900000|2021-11-29 17:45:00|7544.5|7529.5|7544.8|7529.8|7544.8|7529.8|7544|7529|41
1638208200000|2021-11-29 17:50:00|7544.6|7529.6|7544.4|7529.4|7544.8|7529.8|7544.2|7529.2|39
1638208500000|2021-11-29 17:55:00|7544.2|7529.2|7544.4|7529.4|7544.4|7529.4|7544.2|7529.2|16
1638208800000|2021-11-29 18:00:00|7544.8|7529.8|7541.9|7526.9|7544.8|7529.8|7541.9|7526.9|24
1638209100000|2021-11-29 18:05:00|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|7541.8|7526.8|5
1638209400000|2021-11-29 18:10:00|7542|7527|7542.3|7527.3|7542.4|7527.4|7542|7527|5
1638209700000|2021-11-29 18:15:00|7542.6|7527.6|7544.2|7529.2|7544.2|7529.2|7542.5|7527.5|5
1638210000000|2021-11-29 18:20:00|7545.6|7530.6|7546.2|7531.2|7546.2|7531.2|7545.6|7530.6|2
1638210600000|2021-11-29 18:30:00|7545|7530|7544.6|7529.6|7545|7530|7544.4|7529.4|3
1638211200000|2021-11-29 18:40:00|7546.7|7531.7|7547.6|7532.6|7547.6|7532.6|7546.7|7531.7|6
1638211500000|2021-11-29 18:45:00|7547.7|7532.7|7546.9|7531.9|7547.7|7532.7|7546.8|7531.8|7
1638211800000|2021-11-29 18:50:00|7547|7532|7546.8|7531.8|7547|7532|7546.8|7531.8|3
1638212100000|2021-11-29 18:55:00|7547.2|7532.2|7547.3|7532.3|7547.4|7532.4|7547|7532|5
1638212400000|2021-11-29 19:00:00|7547|7532|7549.1|7534.1|7549.1|7534.1|7546.4|7531.4|22
1638212700000|2021-11-29 19:05:00|7548.8|7533.8|7548.9|7533.9|7548.9|7533.9|7548.7|7533.7|3
1638213000000|2021-11-29 19:10:00|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|7548.2|7533.2|1
1638213300000|2021-11-29 19:15:00|7549.6|7534.6|7549.6|7534.6|7550.1|7535.1|7548.8|7533.8|11
1638214200000|2021-11-29 19:30:00|7549|7534|7549|7534|7549|7534|7549|7534|1
1638214500000|2021-11-29 19:35:00|7548.5|7533.5|7546.4|7531.4|7548.5|7533.5|7546.4|7531.4|5
1638215400000|2021-11-29 19:50:00|7546|7531|7546|7531|7546|7531|7546|7531|1
1638215700000|2021-11-29 19:55:00|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|7546.6|7531.6|1
1638235800000|2021-11-30 01:30:00|7547.3|7522.3|7547.3|7522.3|7547.3|7522.3|7547.3|7522.3|1
1638236400000|2021-11-30 01:40:00|7547.2|7522.2|7541.9|7516.9|7547.2|7522.2|7541.8|7516.8|6
1638236700000|2021-11-30 01:45:00|7542|7517|7538.5|7513.5|7542.7|7517.7|7538.1|7513.1|59
1638237000000|2021-11-30 01:50:00|7538|7513|7538.5|7513.5|7538.5|7513.5|7537.4|7512.4|6
1638237300000|2021-11-30 01:55:00|7538.4|7513.4|7538.3|7513.3|7538.4|7513.4|7538.3|7513.3|2
1638237600000|2021-11-30 02:00:00|7538.4|7513.4|7538.8|7513.8|7539.1|7514.1|7538.4|7513.4|8
1638237900000|2021-11-30 02:05:00|7538.7|7513.7|7537.8|7512.8|7538.7|7513.7|7537.8|7512.8|5
1638238200000|2021-11-30 02:10:00|7537.9|7512.9|7538.4|7513.4|7538.5|7513.5|7537.7|7512.7|12
1638238500000|2021-11-30 02:15:00|7538|7513|7537.3|7512.3|7538|7513|7537.2|7512.2|5
1638238800000|2021-11-30 02:20:00|7537.4|7512.4|7537.3|7512.3|7537.4|7512.4|7537.3|7512.3|2
1638239100000|2021-11-30 02:25:00|7537|7512|7537|7512|7537.4|7512.4|7536.2|7511.2|17
1638239400000|2021-11-30 02:30:00|7536.9|7511.9|7536.7|7511.7|7537.2|7512.2|7535.3|7510.3|26
1638239700000|2021-11-30 02:35:00|7536.9|7511.9|7536.8|7511.8|7537.3|7512.3|7536.7|7511.7|12
1638240000000|2021-11-30 02:40:00|7536.9|7511.9|7536.7|7511.7|7536.9|7511.9|7536.6|7511.6|5
1638240300000|2021-11-30 02:45:00|7536.6|7511.6|7535|7510|7536.6|7511.6|7534.1|7509.1|40
1638240600000|2021-11-30 02:50:00|7535.1|7510.1|7532.4|7507.4|7535.3|7510.3|7531.9|7506.9|42
1638240900000|2021-11-30 02:55:00|7532.5|7507.5|7531.8|7506.8|7532.5|7507.5|7531.8|7506.8|16
1638241200000|2021-11-30 03:00:00|7532|7507|7532|7507|7532.3|7507.3|7531.8|7506.8|23
1638241500000|2021-11-30 03:05:00|7532.3|7507.3|7533.1|7508.1|7533.1|7508.1|7532.3|7507.3|22
1638241800000|2021-11-30 03:10:00|7533.2|7508.2|7531.5|7506.5|7533.2|7508.2|7531.5|7506.5|20
1638242100000|2021-11-30 03:15:00|7531.4|7506.4|7533|7508|7533|7508|7531.4|7506.4|28
1638242400000|2021-11-30 03:20:00|7532.9|7507.9|7533.1|7508.1|7533.2|7508.2|7532.9|7507.9|15
1638242700000|2021-11-30 03:25:00|7533.2|7508.2|7533|7508|7534.1|7509.1|7532|7507|28
1638243000000|2021-11-30 03:30:00|7532.9|7507.9|7529.4|7514.4|7536.2|7515.8|7529.4|7507.9|146
1638243300000|2021-11-30 03:35:00|7534.3|7509.3|7528.5|7513.5|7534.3|7514.3|7527.8|7507.4|104
1638243600000|2021-11-30 03:40:00|7528.6|7513.6|7529.1|7514.1|7529.1|7514.1|7527.8|7512.8|42
1638243900000|2021-11-30 03:45:00|7528.9|7513.9|7529.2|7514.2|7529.4|7514.4|7528.9|7513.9|37
1638244200000|2021-11-30 03:50:00|7529.1|7514.1|7526|7511|7529.1|7514.1|7525.6|7510.6|56
1638244500000|2021-11-30 03:55:00|7526.1|7511.1|7527.8|7512.8|7527.8|7512.8|7526|7511|30
1638244800000|2021-11-30 04:00:00|7527.7|7512.7|7529.1|7514.1|7529.8|7514.8|7526.2|7511.2|48
1638245100000|2021-11-30 04:05:00|7528.8|7513.8|7528|7513|7528.8|7513.8|7527.8|7512.8|53
1638245400000|2021-11-30 04:10:00|7527.8|7512.8|7523.2|7508.2|7528.5|7513.5|7523.2|7508.2|107
1638245700000|2021-11-30 04:15:00|7523.4|7508.4|7524.6|7509.6|7524.6|7509.6|7522.6|7507.6|61
1638246000000|2021-11-30 04:20:00|7524.7|7509.7|7525|7510|7525.1|7510.1|7524|7509|25
1638246300000|2021-11-30 04:25:00|7525.1|7510.1|7524.5|7509.5|7527.9|7512.9|7524.3|7509.3|81
1638246600000|2021-11-30 04:30:00|7524.3|7509.3|7520.5|7505.5|7524.3|7509.3|7519|7504|153
1638246900000|2021-11-30 04:35:00|7520.3|7505.3|7518.9|7503.9|7521.2|7506.2|7518.4|7503.4|87
1638247200000|2021-11-30 04:40:00|7519|7504|7520.1|7505.1|7520.4|7505.4|7517.4|7502.4|82
1638247500000|2021-11-30 04:45:00|7520|7505|7521.7|7506.7|7522.1|7507.1|7519.4|7504.4|84
1638247800000|2021-11-30 04:50:00|7521.5|7506.5|7522.3|7507.3|7522.3|7507.3|7519.8|7504.8|113
1638248100000|2021-11-30 04:55:00|7522.2|7507.2|7522.9|7507.9|7523.4|7508.4|7521.1|7506.1|76
1638248400000|2021-11-30 05:00:00|7523|7508|7524.8|7509.8|7525.4|7510.4|7522.4|7507.4|83
1638248700000|2021-11-30 05:05:00|7524.9|7509.9|7529.1|7514.1|7529.3|7514.3|7524.8|7509.8|117
1638249000000|2021-11-30 05:10:00|7529.2|7514.2|7532.4|7517.4|7532.7|7517.7|7528.9|7513.9|216
1638249300000|2021-11-30 05:15:00|7532.3|7517.3|7533|7518|7533.5|7518.5|7531.3|7516.3|131
1638249600000|2021-11-30 05:20:00|7533.2|7518.2|7536|7521|7539.4|7524.4|7533.2|7518.2|208
1638249900000|2021-11-30 05:25:00|7536.1|7521.1|7537.3|7522.3|7539.5|7524.5|7535.3|7520.3|170
1638250200000|2021-11-30 05:30:00|7537.2|7522.2|7541.2|7526.2|7543.8|7528.8|7536.3|7521.3|186
1638250500000|2021-11-30 05:35:00|7541.1|7526.1|7541.9|7526.9|7542.5|7527.5|7540.9|7525.9|72
1638250800000|2021-11-30 05:40:00|7541.8|7526.8|7541.6|7526.6|7542.2|7527.2|7539.3|7524.3|191
1638251100000|2021-11-30 05:45:00|7541.8|7526.8|7548.2|7533.2|7549.3|7534.3|7541.8|7526.8|209
1638251400000|2021-11-30 05:50:00|7548.4|7533.4|7550.3|7535.3|7553.3|7538.3|7548.3|7533.3|176
1638251700000|2021-11-30 05:55:00|7550.2|7535.2|7546.2|7531.2|7550.7|7535.7|7544.2|7529.2|151
1638252000000|2021-11-30 06:00:00|7546.3|7531.3|7547.7|7532.7|7548.8|7533.8|7546.3|7531.3|102
1638252300000|2021-11-30 06:05:00|7547.8|7532.8|7550.2|7535.2|7553.1|7538.1|7547.8|7532.8|186
1638252600000|2021-11-30 06:10:00|7550.3|7535.3|7547.7|7532.7|7550.4|7535.4|7546.9|7531.9|109
1638252900000|2021-11-30 06:15:00|7547.5|7532.5|7547.7|7532.7|7548.3|7533.3|7546.1|7531.1|84
1638253200000|2021-11-30 06:20:00|7547.6|7532.6|7541.7|7526.7|7547.6|7532.6|7541.4|7526.4|117
1638253500000|2021-11-30 06:25:00|7541.6|7526.6|7540.4|7525.4|7542.2|7527.2|7539.8|7524.8|126
1638253800000|2021-11-30 06:30:00|7540.3|7525.3|7542.9|7527.9|7544.1|7529.1|7540.1|7525.1|103
1638254100000|2021-11-30 06:35:00|7542.8|7527.8|7544.6|7529.6|7544.6|7529.6|7542.4|7527.4|105
1638254400000|2021-11-30 06:40:00|7544.8|7529.8|7543.3|7528.3|7545.3|7530.3|7543.1|7528.1|62
1638254700000|2021-11-30 06:45:00|7543.2|7528.2|7543.3|7528.3|7545.1|7530.1|7542.9|7527.9|96
1638255000000|2021-11-30 06:50:00|7543.4|7528.4|7539|7524|7543.4|7528.4|7538.3|7523.3|109
1638255300000|2021-11-30 06:55:00|7539.4|7524.4|7543.1|7528.1|7543.4|7528.4|7539.2|7524.2|119
1638255600000|2021-11-30 07:00:00|7543|7528|7547|7532|7548|7533|7543|7528|145
1638255900000|2021-11-30 07:05:00|7546.9|7531.9|7544.6|7529.6|7547.3|7532.3|7544.4|7529.4|121
1638256200000|2021-11-30 07:10:00|7544.5|7529.5|7543.4|7528.4|7545.5|7530.5|7543.3|7528.3|117
1638256500000|2021-11-30 07:15:00|7543.8|7528.8|7545.1|7530.1|7546.4|7531.4|7543.1|7528.1|90
1638256800000|2021-11-30 07:20:00|7544.9|7529.9|7544.8|7529.8|7544.9|7529.9|7543.1|7528.1|81
1638257100000|2021-11-30 07:25:00|7544.6|7529.6|7545.9|7530.9|7547.8|7532.8|7544.1|7529.1|65
1638257400000|2021-11-30 07:30:00|7545.8|7530.8|7549.1|7534.1|7549.1|7534.1|7545|7530|78
1638257700000|2021-11-30 07:35:00|7549|7534|7547.7|7532.7|7549|7534|7546.9|7531.9|60
1638258000000|2021-11-30 07:40:00|7547.6|7532.6|7550.2|7535.2|7550.7|7535.7|7547.5|7532.5|115
1638258300000|2021-11-30 07:45:00|7550.3|7535.3|7549.3|7534.3|7550.6|7535.6|7549|7534|94
1638258600000|2021-11-30 07:50:00|7549.2|7534.2|7544.6|7529.6|7549.2|7534.2|7543.1|7528.1|128
1638258900000|2021-11-30 07:55:00|7544.4|7529.4|7544.9|7529.9|7545.5|7530.5|7543.7|7528.7|82
1638259200000|2021-11-30 08:00:00|7544.8|7529.8|7544.5|7529.5|7545.4|7530.4|7544.1|7529.1|77
1638259500000|2021-11-30 08:05:00|7544.6|7529.6|7544.8|7529.8|7545.6|7530.6|7544.2|7529.2|61
1638259800000|2021-11-30 08:10:00|7544.9|7529.9|7544.8|7529.8|7545.5|7530.5|7544.3|7529.3|67
1638260100000|2021-11-30 08:15:00|7544.9|7529.9|7544.7|7529.7|7546|7531|7544.7|7529.7|64
1638260400000|2021-11-30 08:20:00|7544.8|7529.8|7544.7|7529.7|7545.2|7530.2|7544.3|7529.3|86
1638260700000|2021-11-30 08:25:00|7544.8|7529.8|7542.8|7527.8|7545.2|7530.2|7542.8|7527.8|64
1638261000000|2021-11-30 08:30:00|7542.7|7527.7|7539.1|7524.1|7542.9|7527.9|7538|7523|107
1638261300000|2021-11-30 08:35:00|7539|7524|7537.2|7522.2|7539.1|7524.1|7536.3|7521.3|118
1638261600000|2021-11-30 08:40:00|7537.1|7522.1|7535.3|7520.3|7537.9|7522.9|7534.9|7519.9|135
1638261900000|2021-11-30 08:45:00|7535.4|7520.4|7538.7|7523.7|7538.8|7523.8|7534.4|7519.4|72
1638262200000|2021-11-30 08:50:00|7538.6|7523.6|7541.4|7526.4|7543.2|7528.2|7538.5|7523.5|151
1638262500000|2021-11-30 08:55:00|7541.6|7526.6|7543.4|7528.4|7543.7|7528.7|7540.4|7525.4|97
1638262800000|2021-11-30 09:00:00|7543.6|7528.6|7546|7531|7546|7531|7542.9|7527.9|93
1638263100000|2021-11-30 09:05:00|7545.9|7530.9|7544.4|7529.4|7547.2|7532.2|7544.2|7529.2|120
1638263400000|2021-11-30 09:10:00|7544.3|7529.3|7540.6|7525.6|7544.4|7529.4|7539.4|7524.4|114
1638263700000|2021-11-30 09:15:00|7540.8|7525.8|7540.8|7525.8|7542.2|7527.2|7540.4|7525.4|68
1638264000000|2021-11-30 09:20:00|7540.7|7525.7|7540|7525|7540.7|7525.7|7537.8|7522.8|90
1638264300000|2021-11-30 09:25:00|7540.1|7525.1|7536.8|7521.8|7540.4|7525.4|7536.2|7521.2|107
1638264600000|2021-11-30 09:30:00|7537|7522|7540.5|7525.5|7540.5|7525.5|7536.6|7521.6|107
1638264900000|2021-11-30 09:35:00|7540.4|7525.4|7540.1|7525.1|7541.9|7526.9|7540.1|7525.1|81
1638265200000|2021-11-30 09:40:00|7539.8|7524.8|7540.4|7525.4|7540.8|7525.8|7538.9|7523.9|74
1638265500000|2021-11-30 09:45:00|7540.3|7525.3|7541.4|7526.4|7541.8|7526.8|7540.3|7525.3|64
1638265800000|2021-11-30 09:50:00|7541.2|7526.2|7542.8|7527.8|7542.8|7527.8|7540.8|7525.8|43
1638266100000|2021-11-30 09:55:00|7542.9|7527.9|7548.6|7533.6|7548.6|7533.6|7542.3|7527.3|179
1638266400000|2021-11-30 10:00:00|7548.7|7533.7|7545.6|7530.6|7549.1|7534.1|7543.7|7528.7|201
1638266700000|2021-11-30 10:05:00|7545.7|7530.7|7547.5|7532.5|7548.7|7533.7|7544.6|7529.6|100
1638267000000|2021-11-30 10:10:00|7547.6|7532.6|7546.4|7531.4|7547.6|7532.6|7546.2|7531.2|26
1638267300000|2021-11-30 10:15:00|7546.6|7531.6|7546.6|7531.6|7546.9|7531.9|7545.7|7530.7|41
1638267600000|2021-11-30 10:20:00|7546.8|7531.8|7549|7534|7549.2|7534.2|7546.6|7531.6|87
1638267900000|2021-11-30 10:25:00|7548.8|7533.8|7551.6|7536.6|7552|7537|7548.6|7533.6|65
1638268200000|2021-11-30 10:30:00|7551.8|7536.8|7550.5|7535.5|7551.8|7536.8|7549.8|7534.8|47
1638268500000|2021-11-30 10:35:00|7550.4|7535.4|7551|7536|7551|7536|7549.8|7534.8|14
1638268800000|2021-11-30 10:40:00|7550.7|7535.7|7552|7537|7552.1|7537.1|7550.7|7535.7|21
1638269100000|2021-11-30 10:45:00|7551.9|7536.9|7550|7535|7552.4|7537.4|7549.8|7534.8|68
1638269400000|2021-11-30 10:50:00|7550.2|7535.2|7548|7533|7550.4|7535.4|7547.4|7532.4|73
1638269700000|2021-11-30 10:55:00|7547.9|7532.9|7545|7530|7548.2|7533.2|7544.4|7529.4|90
1638270000000|2021-11-30 11:00:00|7545.2|7530.2|7547.1|7532.1|7547.2|7532.2|7545|7530|84
1638270300000|2021-11-30 11:05:00|7547.2|7532.2|7548|7533|7549.8|7534.8|7547.1|7532.1|127
1638270600000|2021-11-30 11:10:00|7547.8|7532.8|7548.8|7533.8|7548.8|7533.8|7547.8|7532.8|44
1638270900000|2021-11-30 11:15:00|7549|7534|7551.1|7536.1|7551.2|7536.2|7548.7|7533.7|53
1638271200000|2021-11-30 11:20:00|7550.6|7535.6|7547.7|7532.7|7550.9|7535.9|7547.5|7532.5|75
1638271500000|2021-11-30 11:25:00|7547.6|7532.6|7546.6|7531.6|7547.8|7532.8|7546.2|7531.2|63
1638271800000|2021-11-30 11:30:00|7546.3|7531.3|7544.7|7529.7|7546.3|7531.3|7544.4|7529.4|21
1638272100000|2021-11-30 11:35:00|7544.8|7529.8|7544.6|7529.6|7544.8|7529.8|7544.3|7529.3|15
1638272400000|2021-11-30 11:40:00|7544.4|7529.4|7544.6|7529.6|7544.6|7529.6|7544.4|7529.4|3
1638272700000|2021-11-30 11:45:00|7544.5|7529.5|7544.5|7529.5|7544.5|7529.5|7544.2|7529.2|7
1638273000000|2021-11-30 11:50:00|7544.7|7529.7|7544.3|7529.3|7544.7|7529.7|7543.2|7528.2|66
1638273300000|2021-11-30 11:55:00|7544.4|7529.4|7543.7|7528.7|7544.7|7529.7|7543.2|7528.2|107
1638273600000|2021-11-30 12:00:00|7543.6|7528.6|7542.7|7527.7|7543.6|7528.6|7542.6|7527.6|45
1638273900000|2021-11-30 12:05:00|7542.6|7527.6|7542|7527|7542.8|7527.8|7542|7527|37
1638274200000|2021-11-30 12:10:00|7542.1|7527.1|7542.8|7527.8|7543.1|7528.1|7542|7527|51
1638274500000|2021-11-30 12:15:00|7542.7|7527.7|7544.1|7529.1|7544.2|7529.2|7542.7|7527.7|33
1638274800000|2021-11-30 12:20:00|7544|7529|7543.1|7528.1|7544.7|7529.7|7542.8|7527.8|47
1638275100000|2021-11-30 12:25:00|7542.6|7527.6|7542.2|7527.2|7543.1|7528.1|7542.2|7527.2|35
1638275400000|2021-11-30 12:30:00|7542|7527|7542.7|7527.7|7543.4|7528.4|7542|7527|25
1638275700000|2021-11-30 12:35:00|7543.6|7528.6|7544.1|7529.1|7544.1|7529.1|7542.9|7527.9|29
1638276000000|2021-11-30 12:40:00|7544.4|7529.4|7544|7529|7545.1|7530.1|7543.7|7528.7|51
1638276300000|2021-11-30 12:45:00|7544.4|7529.4|7543.8|7528.8|7544.9|7529.9|7543.8|7528.8|39
1638276600000|2021-11-30 12:50:00|7543.6|7528.6|7544|7529|7544.7|7529.7|7543.6|7528.6|43
1638276900000|2021-11-30 12:55:00|7543.9|7528.9|7544.2|7529.2|7544.3|7529.3|7543.6|7528.6|10
1638277200000|2021-11-30 13:00:00|7544.1|7529.1|7543.8|7528.8|7544.1|7529.1|7543.2|7528.2|102
1638277500000|2021-11-30 13:05:00|7543.7|7528.7|7542.5|7527.5|7544.1|7529.1|7542.4|7527.4|74
1638277800000|2021-11-30 13:10:00|7542.7|7527.7|7542.1|7527.1|7542.8|7527.8|7541.9|7526.9|44
1638278100000|2021-11-30 13:15:00|7542|7527|7541.6|7526.6|7542.1|7527.1|7541.6|7526.6|31
1638278400000|2021-11-30 13:20:00|7541.5|7526.5|7540.7|7525.7|7541.6|7526.6|7540.4|7525.4|30
1638278700000|2021-11-30 13:25:00|7540.6|7525.6|7540.8|7525.8|7540.8|7525.8|7540.5|7525.5|40
1638279000000|2021-11-30 13:30:00|7540.6|7525.6|7540.6|7525.6|7540.9|7525.9|7540.4|7525.4|25
1638279300000|2021-11-30 13:35:00|7540.3|7525.3|7540|7525|7540.3|7525.3|7539.9|7524.9|19
1638279600000|2021-11-30 13:40:00|7540.1|7525.1|7538.6|7523.6|7540.3|7525.3|7537.4|7522.4|38
1638279900000|2021-11-30 13:45:00|7538.7|7523.7|7540.2|7525.2|7540.3|7525.3|7538.7|7523.7|35
1638280200000|2021-11-30 13:50:00|7540.3|7525.3|7540.6|7525.6|7540.7|7525.7|7540.3|7525.3|9
1638280500000|2021-11-30 13:55:00|7540.8|7525.8|7540.8|7525.8|7541|7526|7540.7|7525.7|9
1638280800000|2021-11-30 14:00:00|7540.7|7525.7|7540.6|7525.6|7541|7526|7540.5|7525.5|14
1638281100000|2021-11-30 14:05:00|7540.5|7525.5|7540.5|7525.5|7540.6|7525.6|7540.5|7525.5|3
1638281400000|2021-11-30 14:10:00|7540.4|7525.4|7539.7|7524.7|7540.4|7525.4|7539.5|7524.5|77
1638281700000|2021-11-30 14:15:00|7539.6|7524.6|7539.4|7524.4|7539.7|7524.7|7539.3|7524.3|28
1638282000000|2021-11-30 14:20:00|7539.5|7524.5|7537|7522|7539.9|7524.9|7537|7522|62
1638282300000|2021-11-30 14:25:00|7536.9|7521.9|7536.8|7521.8|7537|7522|7535.8|7520.8|36
1638282600000|2021-11-30 14:30:00|7537.4|7522.4|7536.7|7521.7|7539.2|7524.2|7536|7521|123
1638282900000|2021-11-30 14:35:00|7536.9|7521.9|7536.2|7521.2|7537.4|7522.4|7535.3|7520.3|45
1638283200000|2021-11-30 14:40:00|7536.1|7521.1|7535.9|7520.9|7536.6|7521.6|7535.8|7520.8|31
1638283500000|2021-11-30 14:45:00|7535.8|7520.8|7534.7|7519.7|7535.8|7520.8|7534.3|7519.3|49
1638283800000|2021-11-30 14:50:00|7534.6|7519.6|7532.6|7517.6|7534.7|7519.7|7532|7517|67
1638284100000|2021-11-30 14:55:00|7533.4|7518.4|7533.7|7518.7|7534.1|7519.1|7533.2|7518.2|50
1638284400000|2021-11-30 15:00:00|7534|7519|7534.4|7519.4|7536.9|7521.9|7533.7|7518.7|77
1638284700000|2021-11-30 15:05:00|7534.5|7519.5|7531.6|7516.6|7534.5|7519.5|7531.6|7516.6|52
1638285000000|2021-11-30 15:10:00|7531.9|7516.9|7531|7516|7532|7517|7528|7513|82
1638285300000|2021-11-30 15:15:00|7530.6|7515.6|7529.1|7514.1|7531|7516|7528.6|7513.6|80
1638285600000|2021-11-30 15:20:00|7529.2|7514.2|7529.7|7514.7|7531.4|7516.4|7529|7514|97
1638285900000|2021-11-30 15:25:00|7529.5|7514.5|7528.4|7513.4|7529.5|7514.5|7527.4|7512.4|61
1638286200000|2021-11-30 15:30:00|7528.6|7513.6|7533|7518|7533|7518|7528|7513|106
1638286500000|2021-11-30 15:35:00|7532.8|7517.8|7545.9|7520.9|7546|7526|7532.2|7517.2|281
1638286800000|2021-11-30 15:40:00|7546|7521|7539.6|7524.6|7546.7|7526.6|7538.7|7521|146
1638287100000|2021-11-30 15:45:00|7539.7|7524.7|7540.6|7525.6|7541|7526|7539.3|7524.3|142
1638287400000|2021-11-30 15:50:00|7540.5|7525.5|7543.6|7528.6|7544.6|7529.6|7539.4|7524.4|107
1638287700000|2021-11-30 15:55:00|7543.5|7528.5|7550.2|7535.2|7550.2|7535.2|7542.6|7527.6|196
1638288000000|2021-11-30 16:00:00|7550.4|7535.4|7554.1|7539.1|7555.1|7540.1|7549.9|7534.9|224
1638288300000|2021-11-30 16:05:00|7554.2|7539.2|7548.9|7533.9|7557.6|7539.9|7548.3|7527.9|198
1638288600000|2021-11-30 16:10:00|7548.8|7533.8|7553.9|7528.9|7554.4|7534.1|7545.6|7526.3|213
1638288900000|2021-11-30 16:15:00|7554|7529|7552.9|7527.9|7554|7534.8|7546.8|7527.3|134
1638289200000|2021-11-30 16:20:00|7552.8|7527.8|7547.8|7532.8|7553.1|7533.7|7547.1|7527.5|100
1638289500000|2021-11-30 16:25:00|7547.9|7532.9|7545.4|7530.4|7548.1|7533.1|7545.2|7530.2|167
1638289800000|2021-11-30 16:30:00|7545.5|7530.5|7545.9|7530.9|7546.3|7531.3|7545.2|7530.2|209
1638290100000|2021-11-30 16:35:00|7546|7531|7542.5|7527.5|7546.4|7531.4|7542.5|7527.5|99
1638290400000|2021-11-30 16:40:00|7542.7|7527.7|7546.2|7531.2|7552.2|7533.4|7542.7|7524.2|97
1638290700000|2021-11-30 16:45:00|7545.9|7530.9|7542.5|7527.5|7551.4|7531.5|7542.5|7525.7|94
1638291000000|2021-11-30 16:50:00|7542.6|7527.6|7544|7529|7544|7529|7542.6|7527.6|25
1638291300000|2021-11-30 16:55:00|7544.1|7529.1|7546|7531|7546|7531|7544.1|7529.1|25
1638291600000|2021-11-30 17:00:00|7546.5|7531.5|7546.8|7531.8|7547|7532|7546.5|7531.5|41
1638291900000|2021-11-30 17:05:00|7546.7|7531.7|7548.7|7533.7|7549.3|7534.3|7546.4|7531.4|65
1638292200000|2021-11-30 17:10:00|7548.6|7533.6|7551.2|7536.2|7554.2|7536.2|7548.3|7528.5|137
1638292500000|2021-11-30 17:15:00|7551.1|7536.1|7554.8|7529.8|7555.8|7536.8|7550|7529.4|79
1638292800000|2021-11-30 17:20:00|7554.7|7529.7|7545.1|7530.1|7554.7|7530.8|7544.8|7524.8|112
1638293100000|2021-11-30 17:25:00|7545.2|7530.2|7545.4|7530.4|7550.8|7530.6|7545|7524.9|38
1638293400000|2021-11-30 17:30:00|7545.5|7530.5|7545.2|7530.2|7550.8|7530.6|7544.7|7525.1|62
1638293700000|2021-11-30 17:35:00|7545.3|7530.3|7550.7|7525.7|7550.9|7530.9|7545.3|7525.7|71
1638294000000|2021-11-30 17:40:00|7550.8|7525.8|7545.3|7530.3|7550.8|7530.8|7545.3|7525.5|53
1638294300000|2021-11-30 17:45:00|7545.4|7530.4|7545.5|7530.5|7545.9|7530.9|7545.1|7530.1|54
1638294600000|2021-11-30 17:50:00|7545.7|7530.7|7545.1|7530.1|7545.7|7530.7|7544.8|7529.8|42
1638294900000|2021-11-30 17:55:00|7545.3|7530.3|7547|7532|7547.3|7532.3|7545.2|7530.2|42
1638295200000|2021-11-30 18:00:00|7546.9|7531.9|7552.9|7527.9|7553.7|7534.8|7546.8|7527.9|63
1638295800000|2021-11-30 18:10:00|7553.2|7528.2|7553.5|7528.5|7553.5|7528.5|7553.2|7528.2|10
1638296100000|2021-11-30 18:15:00|7553.4|7528.4|7548.1|7533.1|7553.5|7533.1|7548|7528|16
1638296400000|2021-11-30 18:20:00|7547|7532|7544.3|7529.3|7547|7532|7544.3|7529.3|8
1638296700000|2021-11-30 18:25:00|7544.4|7529.4|7545.3|7530.3|7545.3|7530.3|7544.3|7529.3|5
1638297000000|2021-11-30 18:30:00|7545.1|7530.1|7549.6|7524.6|7550|7530.5|7545.1|7524.3|7
1638298200000|2021-11-30 18:50:00|7549.4|7524.4|7548.6|7523.6|7549.4|7527.8|7542.8|7523.6|9
1638298800000|2021-11-30 19:00:00|7548.5|7523.5|7548.6|7523.6|7548.6|7523.6|7548.5|7523.5|2
1638299400000|2021-11-30 19:10:00|7547.5|7522.5|7541.9|7526.9|7548|7528|7541.8|7521.8|37
1638299700000|2021-11-30 19:15:00|7542|7527|7547.9|7522.9|7548|7527.5|7541.9|7522.8|9
1638300000000|2021-11-30 19:20:00|7547.8|7522.8|7548.2|7523.2|7548.2|7523.2|7547.8|7522.8|5
1638300300000|2021-11-30 19:25:00|7547.8|7522.8|7542|7527|7547.8|7527.5|7541.9|7522.4|13
1638300600000|2021-11-30 19:30:00|7541.9|7526.9|7540.8|7525.8|7542|7527|7539.8|7524.8|23
1638300900000|2021-11-30 19:35:00|7540.7|7525.7|7540.8|7525.8|7540.9|7525.9|7540.7|7525.7|4
1638301200000|2021-11-30 19:40:00|7540.9|7525.9|7541.1|7526.1|7541.1|7526.1|7540.9|7525.9|3
1638301500000|2021-11-30 19:45:00|7540.9|7525.9|7541.6|7526.6|7542|7527|7540.5|7525.5|15
1638301800000|2021-11-30 19:50:00|7541.5|7526.5|7541.6|7526.6|7541.6|7526.6|7541.5|7526.5|4
1638302100000|2021-11-30 19:55:00|7540.2|7525.2|7540.3|7525.3|7541.8|7526.8|7539.9|7524.9|10
1638322200000|2021-12-01 01:30:00|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|7538.7|7513.7|1
1638324000000|2021-12-01 02:00:00|7539|7514|7538.1|7513.1|7539|7514|7537.9|7512.9|10
1638325200000|2021-12-01 02:20:00|7537.7|7512.7|7537.7|7512.7|7537.7|7512.7|7537.7|7512.7|1
1638325500000|2021-12-01 02:25:00|7537.6|7512.6|7537.3|7512.3|7537.6|7512.6|7537.3|7512.3|4
1638326400000|2021-12-01 02:40:00|7537.4|7512.4|7537.9|7512.9|7537.9|7512.9|7537.4|7512.4|8
1638327300000|2021-12-01 02:55:00|7537.4|7512.4|7537.6|7512.6|7537.7|7512.7|7537.4|7512.4|9
1638327600000|2021-12-01 03:00:00|7537.7|7512.7|7534.6|7509.6|7537.9|7512.9|7534.1|7509.1|33
1638327900000|2021-12-01 03:05:00|7534.7|7509.7|7529.6|7504.6|7534.7|7509.7|7529.3|7504.3|56
1638328200000|2021-12-01 03:10:00|7529.5|7504.5|7531|7506|7531.2|7506.2|7529.5|7504.5|18
1638328500000|2021-12-01 03:15:00|7531.1|7506.1|7530|7505|7531.1|7506.1|7530|7505|26
1638328800000|2021-12-01 03:20:00|7529.9|7504.9|7529.7|7504.7|7530|7505|7529.7|7504.7|9
1638329100000|2021-12-01 03:25:00|7528.8|7503.8|7530.6|7505.6|7530.7|7505.7|7527.5|7502.5|33
1638329400000|2021-12-01 03:30:00|7530.5|7505.5|7530.8|7515.8|7537.1|7517.1|7530.1|7505.1|135
1638329700000|2021-12-01 03:35:00|7531.1|7516.1|7529.7|7514.7|7531.4|7516.4|7529.3|7514.3|52
1638330000000|2021-12-01 03:40:00|7529.6|7514.6|7528.9|7513.9|7530.9|7515.9|7528.8|7513.8|88
1638330300000|2021-12-01 03:45:00|7529|7514|7529.7|7514.7|7530.3|7515.3|7529|7514|29
1638330600000|2021-12-01 03:50:00|7529.5|7514.5|7527.8|7512.8|7529.8|7514.8|7527.4|7512.4|39
1638330900000|2021-12-01 03:55:00|7528.1|7513.1|7529.7|7514.7|7529.7|7514.7|7527.7|7512.7|43
1638331200000|2021-12-01 04:00:00|7529.8|7514.8|7530.5|7515.5|7530.5|7515.5|7529|7514|55
1638331500000|2021-12-01 04:05:00|7530.6|7515.6|7531.9|7516.9|7532|7517|7530.5|7515.5|37
1638331800000|2021-12-01 04:10:00|7532|7517|7531.2|7516.2|7532.4|7517.4|7530.6|7515.6|28
1638332100000|2021-12-01 04:15:00|7531.3|7516.3|7530.3|7515.3|7531.4|7516.4|7530.2|7515.2|17
1638332400000|2021-12-01 04:20:00|7530.5|7515.5|7530.4|7515.4|7531.2|7516.2|7530.4|7515.4|19
1638332700000|2021-12-01 04:25:00|7530.3|7515.3|7529.3|7514.3|7530.3|7515.3|7527.5|7512.5|80
1638333000000|2021-12-01 04:30:00|7529.1|7514.1|7526.3|7511.3|7530.3|7515.3|7525.9|7510.9|141
1638333300000|2021-12-01 04:35:00|7526.2|7511.2|7523|7508|7526.5|7511.5|7522.2|7507.2|159
1638333600000|2021-12-01 04:40:00|7523.1|7508.1|7522.6|7507.6|7523.8|7508.8|7522.6|7507.6|106
1638333900000|2021-12-01 04:45:00|7522.7|7507.7|7519.9|7504.9|7523.2|7508.2|7519.2|7504.2|140
1638334200000|2021-12-01 04:50:00|7520|7505|7521|7506|7521.2|7506.2|7518.5|7503.5|113
1638334500000|2021-12-01 04:55:00|7520.9|7505.9|7517|7502|7520.9|7505.9|7516.3|7501.3|153
1638334800000|2021-12-01 05:00:00|7516.9|7501.9|7520.1|7505.1|7520.3|7505.3|7515.9|7500.9|162
1638335100000|2021-12-01 05:05:00|7520.2|7505.2|7513.7|7498.7|7520.3|7505.3|7512.9|7497.9|211
1638335400000|2021-12-01 05:10:00|7513.8|7498.8|7515.3|7500.3|7516.7|7501.7|7513.8|7498.8|106
1638335700000|2021-12-01 05:15:00|7515.4|7500.4|7516.7|7501.7|7518|7503|7515.4|7500.4|78
1638336000000|2021-12-01 05:20:00|7516.6|7501.6|7518.3|7503.3|7518.7|7503.7|7515|7500|79
1638336300000|2021-12-01 05:25:00|7518.1|7503.1|7516.8|7501.8|7518.5|7503.5|7516.7|7501.7|59
1638336600000|2021-12-01 05:30:00|7517|7502|7514.9|7499.9|7517.1|7502.1|7514.8|7499.8|88
1638336900000|2021-12-01 05:35:00|7515.2|7500.2|7512.7|7497.7|7515.2|7500.2|7512.2|7497.2|117
1638337200000|2021-12-01 05:40:00|7512.6|7497.6|7515.8|7500.8|7516.6|7501.6|7512.2|7497.2|148
1638337500000|2021-12-01 05:45:00|7515.6|7500.6|7515.2|7500.2|7516.1|7501.1|7515.1|7500.1|45
1638337800000|2021-12-01 05:50:00|7515.1|7500.1|7516|7501|7516.1|7501.1|7513.9|7498.9|78
1638338100000|2021-12-01 05:55:00|7515.9|7500.9|7514.7|7499.7|7515.9|7500.9|7514.3|7499.3|89
1638338400000|2021-12-01 06:00:00|7514.8|7499.8|7517.3|7502.3|7517.3|7502.3|7514.8|7499.8|220
1638338700000|2021-12-01 06:05:00|7517.2|7502.2|7516.3|7501.3|7517.9|7502.9|7516.3|7501.3|198
1638339000000|2021-12-01 06:10:00|7516.5|7501.5|7516.3|7501.3|7517.1|7502.1|7516.3|7501.3|78
1638339300000|2021-12-01 06:15:00|7516.4|7501.4|7520|7505|7520|7505|7516.3|7501.3|136
1638339600000|2021-12-01 06:20:00|7520.1|7505.1|7523.4|7508.4|7525.4|7510.4|7518.9|7503.9|164
1638339900000|2021-12-01 06:25:00|7523.3|7508.3|7523.7|7508.7|7524.3|7509.3|7521.3|7506.3|98
1638340200000|2021-12-01 06:30:00|7523.6|7508.6|7523.1|7508.1|7524.1|7509.1|7522.2|7507.2|69
1638340500000|2021-12-01 06:35:00|7523.2|7508.2|7523.3|7508.3|7525.8|7510.8|7523.1|7508.1|142
1638340800000|2021-12-01 06:40:00|7523.4|7508.4|7524.3|7509.3|7525.1|7510.1|7522.6|7507.6|94
1638341100000|2021-12-01 06:45:00|7524.5|7509.5|7524.5|7509.5|7525.5|7510.5|7523.7|7508.7|91
1638341400000|2021-12-01 06:50:00|7524.7|7509.7|7524.9|7509.9|7525.6|7510.6|7524.3|7509.3|57
1638341700000|2021-12-01 06:55:00|7524.6|7509.6|7523.1|7508.1|7525.3|7510.3|7522.8|7507.8|74
1638342000000|2021-12-01 07:00:00|7523.2|7508.2|7524.1|7509.1|7524.4|7509.4|7522.3|7507.3|72
1638342300000|2021-12-01 07:05:00|7524|7509|7521.7|7506.7|7524.3|7509.3|7521.6|7506.6|92
1638342600000|2021-12-01 07:10:00|7521.6|7506.6|7522.9|7507.9|7523.1|7508.1|7520.6|7505.6|107
1638342900000|2021-12-01 07:15:00|7522.8|7507.8|7525|7510|7525|7510|7522.1|7507.1|91
1638343200000|2021-12-01 07:20:00|7525.1|7510.1|7524.5|7509.5|7525.7|7510.7|7523.8|7508.8|79
1638343500000|2021-12-01 07:25:00|7524.4|7509.4|7523.6|7508.6|7524.6|7509.6|7523.2|7508.2|75
1638343800000|2021-12-01 07:30:00|7523.7|7508.7|7523.9|7508.9|7524.6|7509.6|7523.4|7508.4|90
1638344100000|2021-12-01 07:35:00|7523.8|7508.8|7523.5|7508.5|7524.6|7509.6|7523.1|7508.1|43
1638344400000|2021-12-01 07:40:00|7523.3|7508.3|7528.4|7513.4|7528.4|7513.4|7523.3|7508.3|88
1638344700000|2021-12-01 07:45:00|7528.6|7513.6|7531.2|7516.2|7532.9|7517.9|7528.6|7513.6|177
1638345000000|2021-12-01 07:50:00|7531.4|7516.4|7529.9|7514.9|7532.4|7517.4|7529.8|7514.8|86
1638345300000|2021-12-01 07:55:00|7529.8|7514.8|7527|7512|7529.8|7514.8|7525.6|7510.6|246
1638345600000|2021-12-01 08:00:00|7527.1|7512.1|7526.1|7511.1|7528.1|7513.1|7525.7|7510.7|142
1638345900000|2021-12-01 08:05:00|7526|7511|7526.3|7511.3|7527|7512|7525.2|7510.2|107
1638346200000|2021-12-01 08:10:00|7526|7511|7525.6|7510.6|7526.8|7511.8|7525.3|7510.3|89
1638346500000|2021-12-01 08:15:00|7525.5|7510.5|7526.2|7511.2|7526.4|7511.4|7525.3|7510.3|64
1638346800000|2021-12-01 08:20:00|7526.1|7511.1|7526|7511|7526.4|7511.4|7525.2|7510.2|75
1638347100000|2021-12-01 08:25:00|7526.1|7511.1|7526.6|7511.6|7528.2|7513.2|7526.1|7511.1|78
1638347400000|2021-12-01 08:30:00|7526.5|7511.5|7530|7515|7530.6|7515.6|7526.5|7511.5|163
1638347700000|2021-12-01 08:35:00|7530.1|7515.1|7528.7|7513.7|7531|7516|7528.7|7513.7|115
1638348000000|2021-12-01 08:40:00|7528.3|7513.3|7530.4|7515.4|7530.6|7515.6|7527.9|7512.9|85
1638348300000|2021-12-01 08:45:00|7530.5|7515.5|7530.3|7515.3|7530.8|7515.8|7529.3|7514.3|56
1638348600000|2021-12-01 08:50:00|7530.5|7515.5|7532.3|7517.3|7532.8|7517.8|7530.5|7515.5|90
1638348900000|2021-12-01 08:55:00|7532.4|7517.4|7532|7517|7533.3|7518.3|7532|7517|53
1638349200000|2021-12-01 09:00:00|7532.1|7517.1|7535|7520|7535.6|7520.6|7531.6|7516.6|103
1638349500000|2021-12-01 09:05:00|7535.3|7520.3|7533.2|7518.2|7535.4|7520.4|7533|7518|100
1638349800000|2021-12-01 09:10:00|7533|7518|7531.6|7516.6|7533.4|7518.4|7531.5|7516.5|97
1638350100000|2021-12-01 09:15:00|7531.4|7516.4|7531|7516|7531.5|7516.5|7529.8|7514.8|58
1638350400000|2021-12-01 09:20:00|7530.7|7515.7|7529.1|7514.1|7530.9|7515.9|7528.1|7513.1|80
1638350700000|2021-12-01 09:25:00|7528.9|7513.9|7528.5|7513.5|7529.8|7514.8|7527.4|7512.4|124
1638351000000|2021-12-01 09:30:00|7528.6|7513.6|7527.3|7512.3|7529.2|7514.2|7527|7512|86
1638351300000|2021-12-01 09:35:00|7527.2|7512.2|7527.6|7512.6|7528.6|7513.6|7526|7511|100
1638351600000|2021-12-01 09:40:00|7527.3|7512.3|7525.2|7510.2|7527.3|7512.3|7524.7|7509.7|146
1638351900000|2021-12-01 09:45:00|7525.3|7510.3|7525.4|7510.4|7527|7512|7525.3|7510.3|86
1638352200000|2021-12-01 09:50:00|7525.3|7510.3|7524.8|7509.8|7526.1|7511.1|7524.8|7509.8|107
1638352500000|2021-12-01 09:55:00|7524.7|7509.7|7523.9|7508.9|7525.6|7510.6|7522.9|7507.9|95
1638352800000|2021-12-01 10:00:00|7524.1|7509.1|7525|7510|7525.2|7510.2|7523.2|7508.2|74
1638353100000|2021-12-01 10:05:00|7525.1|7510.1|7524.8|7509.8|7525.8|7510.8|7524.7|7509.7|50
1638353400000|2021-12-01 10:10:00|7524.7|7509.7|7521.4|7506.4|7524.7|7509.7|7521.1|7506.1|93
1638353700000|2021-12-01 10:15:00|7521.3|7506.3|7523.4|7508.4|7525.1|7510.1|7521.3|7506.3|102
1638354000000|2021-12-01 10:20:00|7523.3|7508.3|7525.1|7510.1|7525.2|7510.2|7523|7508|63
1638354300000|2021-12-01 10:25:00|7525.2|7510.2|7524.6|7509.6|7525.5|7510.5|7524.3|7509.3|33
1638354600000|2021-12-01 10:30:00|7524.8|7509.8|7524.8|7509.8|7525.3|7510.3|7524.5|7509.5|45
1638354900000|2021-12-01 10:35:00|7524.7|7509.7|7524.8|7509.8|7525.4|7510.4|7524.6|7509.6|22
1638355200000|2021-12-01 10:40:00|7524.9|7509.9|7525.1|7510.1|7526.4|7511.4|7524.9|7509.9|58
1638355500000|2021-12-01 10:45:00|7525.2|7510.2|7526.1|7511.1|7526.1|7511.1|7525.2|7510.2|48
1638355800000|2021-12-01 10:50:00|7526.2|7511.2|7524.9|7509.9|7526.3|7511.3|7524.7|7509.7|63
1638356100000|2021-12-01 10:55:00|7525.1|7510.1|7525.8|7510.8|7525.8|7510.8|7524.8|7509.8|25
1638356400000|2021-12-01 11:00:00|7525.7|7510.7|7526.4|7511.4|7526.8|7511.8|7525|7510|66
1638356700000|2021-12-01 11:05:00|7526.2|7511.2|7526.3|7511.3|7526.4|7511.4|7526|7511|16
1638357000000|2021-12-01 11:10:00|7526.2|7511.2|7526.3|7511.3|7526.3|7511.3|7525.4|7510.4|18
1638357300000|2021-12-01 11:15:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7526.4|7511.4|15
1638357600000|2021-12-01 11:20:00|7527|7512|7526.6|7511.6|7527.2|7512.2|7526.6|7511.6|23
1638357900000|2021-12-01 11:25:00|7526.7|7511.7|7525.8|7510.8|7527|7512|7525.8|7510.8|39
1638358200000|2021-12-01 11:30:00|7525.9|7510.9|7526.2|7511.2|7526.2|7511.2|7525.6|7510.6|14
1638358500000|2021-12-01 11:35:00|7526.1|7511.1|7526.9|7511.9|7526.9|7511.9|7525.7|7510.7|13
1638358800000|2021-12-01 11:40:00|7527.1|7512.1|7527.2|7512.2|7527.4|7512.4|7527.1|7512.1|9
1638359100000|2021-12-01 11:45:00|7527|7512|7527|7512|7527.2|7512.2|7526.2|7511.2|29
1638359400000|2021-12-01 11:50:00|7526.9|7511.9|7527.4|7512.4|7528.4|7513.4|7526.8|7511.8|68
1638359700000|2021-12-01 11:55:00|7527.3|7512.3|7527.8|7512.8|7527.8|7512.8|7527.3|7512.3|23
1638360000000|2021-12-01 12:00:00|7527.5|7512.5|7525.7|7510.7|7527.5|7512.5|7524.8|7509.8|49
1638360300000|2021-12-01 12:05:00|7525.6|7510.6|7525.8|7510.8|7525.8|7510.8|7524.4|7509.4|24
1638360600000|2021-12-01 12:10:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.7|7510.7|10
1638360900000|2021-12-01 12:15:00|7526|7511|7526.8|7511.8|7527|7512|7526|7511|16
1638361200000|2021-12-01 12:20:00|7526.5|7511.5|7526|7511|7526.5|7511.5|7525.9|7510.9|15
1638361500000|2021-12-01 12:25:00|7525.9|7510.9|7525.2|7510.2|7526.3|7511.3|7524.8|7509.8|41
1638361800000|2021-12-01 12:30:00|7525.1|7510.1|7524.6|7509.6|7525.1|7510.1|7523.7|7508.7|78
1638362100000|2021-12-01 12:35:00|7524.4|7509.4|7524.4|7509.4|7529.6|7509.9|7523.6|7504.4|32
1638362400000|2021-12-01 12:40:00|7524.3|7509.3|7523.2|7508.2|7524.3|7509.3|7522.8|7507.8|36
1638362700000|2021-12-01 12:45:00|7523.3|7508.3|7522|7507|7524.4|7509.4|7522|7507|39
1638363000000|2021-12-01 12:50:00|7527.1|7502.1|7523.2|7508.2|7527.2|7508.4|7521.6|7502.1|30
1638363300000|2021-12-01 12:55:00|7524.5|7509.5|7525|7510|7525.7|7510.7|7523.8|7508.8|34
1638363600000|2021-12-01 13:00:00|7524.1|7509.1|7523.6|7508.6|7524.2|7509.2|7523.5|7508.5|25
1638363900000|2021-12-01 13:05:00|7523.7|7508.7|7523.6|7508.6|7524.1|7509.1|7523.4|7508.4|10
1638364200000|2021-12-01 13:10:00|7523.7|7508.7|7523.6|7508.6|7523.8|7508.8|7523.5|7508.5|10
1638364500000|2021-12-01 13:15:00|7523.5|7508.5|7522|7507|7526.6|7509.2|7520.8|7501.5|68
1638364800000|2021-12-01 13:20:00|7522.1|7507.1|7520.9|7505.9|7522.1|7507.1|7520.5|7505.5|67
1638365100000|2021-12-01 13:25:00|7520.8|7505.8|7520.3|7505.3|7525.7|7506.4|7520.3|7500.7|61
1638365400000|2021-12-01 13:30:00|7520.1|7505.1|7520.4|7505.4|7520.7|7505.7|7520|7505|60
1638365700000|2021-12-01 13:35:00|7520.6|7505.6|7516.8|7501.8|7520.8|7505.8|7516.8|7501.8|71
1638366000000|2021-12-01 13:40:00|7516.9|7501.9|7516.2|7501.2|7521.6|7502|7515.2|7495.8|39
1638366300000|2021-12-01 13:45:00|7516.4|7501.4|7516.8|7501.8|7521.4|7501.8|7515.8|7496.4|66
1638366600000|2021-12-01 13:50:00|7516.6|7501.6|7516|7501|7517.4|7502.4|7515.5|7500.5|38
1638366900000|2021-12-01 13:55:00|7516.1|7501.1|7516.8|7501.8|7517.2|7502.2|7515.8|7500.8|75
1638367200000|2021-12-01 14:00:00|7516.9|7501.9|7514.4|7499.4|7519.3|7501.9|7513.9|7494|94
1638367500000|2021-12-01 14:05:00|7514.6|7499.6|7514.6|7499.6|7514.8|7499.8|7514.2|7499.2|15
1638367800000|2021-12-01 14:10:00|7514.3|7499.3|7517.3|7502.3|7517.6|7502.6|7514.3|7499.3|30
1638368100000|2021-12-01 14:15:00|7517.2|7502.2|7517.6|7502.6|7522.5|7504.3|7516.8|7497.3|65
1638368400000|2021-12-01 14:20:00|7517.4|7502.4|7516.7|7501.7|7517.4|7502.4|7516.5|7501.5|12
1638368700000|2021-12-01 14:25:00|7521.2|7496.2|7513.2|7498.2|7521.2|7500.9|7513.2|7495.3|82
1638369000000|2021-12-01 14:30:00|7513.3|7498.3|7520.9|7495.9|7521.2|7501.2|7513.2|7495.6|89
1638369300000|2021-12-01 14:35:00|7521|7496|7517.5|7502.5|7522.5|7502.6|7516.4|7496|55
1638369600000|2021-12-01 14:40:00|7517.4|7502.4|7523.2|7508.2|7523.2|7508.2|7517.4|7502.4|28
1638369900000|2021-12-01 14:45:00|7523|7508|7520.7|7505.7|7523|7508|7519.4|7504.4|89
1638370200000|2021-12-01 14:50:00|7520.9|7505.9|7521.6|7506.6|7521.6|7506.6|7520.6|7505.6|23
1638370500000|2021-12-01 14:55:00|7521.5|7506.5|7520.8|7505.8|7521.5|7506.5|7520.5|7505.5|20
1638370800000|2021-12-01 15:00:00|7520.6|7505.6|7519.1|7504.1|7520.7|7505.7|7518.6|7503.6|79
1638371100000|2021-12-01 15:05:00|7519|7504|7518.9|7503.9|7519.2|7504.2|7517.5|7502.5|49
1638371400000|2021-12-01 15:10:00|7519|7504|7518.4|7503.4|7519.2|7504.2|7518.2|7503.2|38
1638371700000|2021-12-01 15:15:00|7518.5|7503.5|7519.4|7504.4|7520.3|7505.3|7518.5|7503.5|45
1638372000000|2021-12-01 15:20:00|7519.5|7504.5|7519|7504|7520.7|7505.7|7518.5|7503.5|42
1638372300000|2021-12-01 15:25:00|7518.9|7503.9|7515|7500|7519|7504|7515|7500|56
1638372600000|2021-12-01 15:30:00|7514.9|7499.9|7516.2|7501.2|7517.1|7502.1|7514.6|7499.6|45
1638372900000|2021-12-01 15:35:00|7516.1|7501.1|7517.5|7502.5|7517.5|7502.5|7516.1|7501.1|16
1638373200000|2021-12-01 15:40:00|7517.6|7502.6|7516.8|7501.8|7517.6|7502.6|7516.2|7501.2|30
1638373500000|2021-12-01 15:45:00|7516.9|7501.9|7516.9|7501.9|7517.5|7502.5|7515.2|7500.2|61
1638373800000|2021-12-01 15:50:00|7516.8|7501.8|7515.4|7500.4|7516.9|7501.9|7515.3|7500.3|16
1638374100000|2021-12-01 15:55:00|7515.3|7500.3|7517.4|7502.4|7517.5|7502.5|7515.3|7500.3|32
1638374400000|2021-12-01 16:00:00|7517.3|7502.3|7517.1|7502.1|7517.7|7502.7|7516.3|7501.3|48
1638374700000|2021-12-01 16:05:00|7516.5|7501.5|7516.1|7501.1|7518|7503|7515.8|7500.8|55
1638375000000|2021-12-01 16:10:00|7516|7501|7516.1|7501.1|7516.4|7501.4|7516|7501|12
1638375300000|2021-12-01 16:15:00|7516.2|7501.2|7516.1|7501.1|7516.4|7501.4|7516|7501|11
1638375600000|2021-12-01 16:20:00|7516|7501|7516.4|7501.4|7517.1|7502.1|7515.6|7500.6|23
1638375900000|2021-12-01 16:25:00|7516.1|7501.1|7516.6|7501.6|7516.6|7501.6|7515.9|7500.9|27
1638376200000|2021-12-01 16:30:00|7516.8|7501.8|7517.2|7502.2|7517.3|7502.3|7516.8|7501.8|13
1638376500000|2021-12-01 16:35:00|7517.3|7502.3|7518.8|7503.8|7519|7504|7517.2|7502.2|20
1638376800000|2021-12-01 16:40:00|7518.9|7503.9|7520.8|7505.8|7520.9|7505.9|7518.8|7503.8|48
1638377100000|2021-12-01 16:45:00|7520.9|7505.9|7520.8|7505.8|7521|7506|7520.5|7505.5|38
1638377400000|2021-12-01 16:50:00|7520.9|7505.9|7520.7|7505.7|7521|7506|7520.6|7505.6|30
1638377700000|2021-12-01 16:55:00|7520.9|7505.9|7524.4|7509.4|7528.6|7509.8|7520.9|7503.4|92
1638378000000|2021-12-01 17:00:00|7524.5|7509.5|7525.8|7510.8|7526.2|7511.2|7524.3|7509.3|115
1638378300000|2021-12-01 17:05:00|7526.2|7511.2|7530|7515|7532.1|7517.1|7526.2|7511.2|82
1638378600000|2021-12-01 17:10:00|7530.1|7515.1|7529.7|7514.7|7530.1|7515.1|7528.8|7513.8|35
1638378900000|2021-12-01 17:15:00|7529.5|7514.5|7533.5|7508.5|7533.7|7514.5|7526.8|7508.5|71
1638379200000|2021-12-01 17:20:00|7533.4|7508.4|7527.9|7512.9|7535|7515.1|7527.8|7508.4|53
1638379500000|2021-12-01 17:25:00|7527.8|7512.8|7527|7512|7528.4|7513.4|7527|7512|20
1638379800000|2021-12-01 17:30:00|7527.1|7512.1|7528.9|7513.9|7529.3|7514.3|7526.6|7511.6|22
1638380100000|2021-12-01 17:35:00|7529|7514|7530.2|7515.2|7530.2|7515.2|7528.9|7513.9|16
1638380400000|2021-12-01 17:40:00|7530|7515|7531.7|7516.7|7532|7517|7530|7515|22
1638380700000|2021-12-01 17:45:00|7531.8|7516.8|7530.1|7515.1|7531.8|7516.8|7530|7515|16
1638381000000|2021-12-01 17:50:00|7530.2|7515.2|7530.2|7515.2|7531.6|7516.6|7529.7|7514.7|61
1638381300000|2021-12-01 17:55:00|7530.1|7515.1|7531.9|7516.9|7531.9|7516.9|7529.7|7514.7|36
1638381600000|2021-12-01 18:00:00|7531.8|7516.8|7530.4|7515.4|7531.8|7516.8|7530.3|7515.3|33
1638381900000|2021-12-01 18:05:00|7530.3|7515.3|7530.6|7515.6|7530.8|7515.8|7530.3|7515.3|25
1638382200000|2021-12-01 18:10:00|7530.7|7515.7|7531.4|7516.4|7536.6|7516.6|7530.6|7511.4|55
1638382500000|2021-12-01 18:15:00|7531.5|7516.5|7531.6|7516.6|7531.6|7516.6|7531.4|7516.4|18
1638382800000|2021-12-01 18:20:00|7531.5|7516.5|7531.6|7516.6|7531.8|7516.8|7530.9|7515.9|19
1638383100000|2021-12-01 18:25:00|7531.1|7516.1|7529.8|7514.8|7535.1|7516.1|7529.6|7509.7|28
1638383400000|2021-12-01 18:30:00|7529.9|7514.9|7534.8|7509.8|7535|7514.9|7529.9|7509.8|4
1638383700000|2021-12-01 18:35:00|7534.7|7509.7|7534.5|7509.5|7534.7|7509.7|7534.5|7509.5|5
1638384000000|2021-12-01 18:40:00|7534.6|7509.6|7534.6|7509.6|7534.6|7509.6|7534.5|7509.5|5
1638384300000|2021-12-01 18:45:00|7533.6|7508.6|7535.2|7510.2|7535.6|7515.6|7528.7|7508|8
1638384600000|2021-12-01 18:50:00|7535.3|7510.3|7535.3|7510.3|7535.4|7510.4|7535.3|7510.3|3
1638384900000|2021-12-01 18:55:00|7535.4|7510.4|7533.8|7508.8|7535.4|7515.4|7528.4|7508.8|13
1638385200000|2021-12-01 19:00:00|7533.6|7508.6|7533.8|7508.8|7533.8|7508.8|7533.5|7508.5|5
1638385800000|2021-12-01 19:10:00|7533.7|7508.7|7533.7|7508.7|7533.7|7508.7|7533.7|7508.7|1
1638386100000|2021-12-01 19:15:00|7533.8|7508.8|7533.4|7508.4|7533.8|7508.8|7533.3|7508.3|5
1638386700000|2021-12-01 19:25:00|7533.3|7508.3|7533.4|7508.4|7533.4|7508.4|7533.3|7508.3|4
1638387300000|2021-12-01 19:35:00|7533.6|7508.6|7533.7|7508.7|7533.8|7508.8|7533.6|7508.6|3
1638387600000|2021-12-01 19:40:00|7533.6|7508.6|7533.6|7508.6|7533.6|7508.6|7533.6|7508.6|1
1638388500000|2021-12-01 19:55:00|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|7533.9|7508.9|1
1638408600000|2021-12-02 01:30:00|7540.7|7512.8|7540.7|7512.8|7540.7|7512.8|7540.7|7512.8|1
1638408900000|2021-12-02 01:35:00|7539.9|7511.9|7537.4|7512.2|7539.9|7512.2|7537.4|7510.4|28
1638409200000|2021-12-02 01:40:00|7537.5|7512.3|7537.6|7512.6|7537.6|7512.6|7537.5|7512.3|4
1638410100000|2021-12-02 01:55:00|7535.8|7510.8|7534.6|7509.6|7536.2|7510.8|7534.6|7509|17
1638410700000|2021-12-02 02:05:00|7536.7|7511.7|7537.1|7512.1|7537.1|7512.1|7536.7|7511.7|2
1638411300000|2021-12-02 02:15:00|7537|7512|7533.5|7508.5|7537|7512|7533.3|7508.3|9
1638411600000|2021-12-02 02:20:00|7533.6|7508.6|7535.2|7510.2|7535.2|7510.2|7533.6|7508.6|15
1638412800000|2021-12-02 02:40:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|1
1638414000000|2021-12-02 03:00:00|7537.2|7512.2|7537.1|7512.1|7537.2|7512.2|7537.1|7512.1|2
1638414300000|2021-12-02 03:05:00|7537.3|7512.3|7537.4|7512.4|7537.6|7512.6|7537.1|7512.1|20
1638414600000|2021-12-02 03:10:00|7537.5|7512.5|7537.4|7512.4|7537.6|7512.6|7537.1|7512.1|14
1638414900000|2021-12-02 03:15:00|7537.6|7512.6|7536|7511|7537.6|7512.6|7535.8|7510.8|9
1638415200000|2021-12-02 03:20:00|7535.9|7510.9|7536|7511|7536|7511|7535.9|7510.9|2
1638415500000|2021-12-02 03:25:00|7535.8|7510.8|7534.6|7509.6|7535.8|7510.8|7534.6|7509.6|16
1638415800000|2021-12-02 03:30:00|7534.7|7509.7|7537.3|7512.3|7538.2|7513.2|7534.7|7509.7|138
1638416100000|2021-12-02 03:35:00|7537.4|7512.4|7538.4|7513.4|7539.5|7519.3|7531.5|7511.2|141
1638416400000|2021-12-02 03:40:00|7538.5|7513.5|7534.6|7519.6|7539.2|7520.4|7534|7513.4|87
1638416700000|2021-12-02 03:45:00|7534.5|7519.5|7533.3|7518.3|7535.1|7520.1|7533|7518|58
1638417000000|2021-12-02 03:50:00|7533.5|7518.5|7533.4|7518.4|7534.9|7519.9|7533.4|7518.4|38
1638417300000|2021-12-02 03:55:00|7533.3|7518.3|7533.2|7518.2|7533.4|7518.4|7533.1|7518.1|8
1638417600000|2021-12-02 04:00:00|7532.3|7517.3|7531.7|7516.7|7532.3|7517.3|7531.7|7516.7|14
1638417900000|2021-12-02 04:05:00|7531.5|7516.5|7531|7516|7531.7|7516.7|7531|7516|26
1638418200000|2021-12-02 04:10:00|7531.1|7516.1|7531.5|7516.5|7531.8|7516.8|7531|7516|25
1638418500000|2021-12-02 04:15:00|7531.6|7516.6|7531.8|7516.8|7532.4|7517.4|7531.6|7516.6|18
1638418800000|2021-12-02 04:20:00|7531.9|7516.9|7534.8|7519.8|7534.9|7519.9|7531.9|7516.9|32
1638419100000|2021-12-02 04:25:00|7534.9|7519.9|7537.4|7522.4|7537.9|7522.9|7534.9|7519.9|54
1638419400000|2021-12-02 04:30:00|7537.5|7522.5|7537|7522|7540.2|7525.2|7536.4|7521.4|180
1638419700000|2021-12-02 04:35:00|7536.9|7521.9|7537.9|7522.9|7537.9|7522.9|7535.9|7520.9|55
1638420000000|2021-12-02 04:40:00|7537.8|7522.8|7536.6|7521.6|7539.3|7524.3|7536.6|7521.6|74
1638420300000|2021-12-02 04:45:00|7536.5|7521.5|7532.7|7517.7|7536.5|7521.5|7532.1|7517.1|122
1638420600000|2021-12-02 04:50:00|7532.6|7517.6|7531.6|7516.6|7533|7518|7531.1|7516.1|81
1638420900000|2021-12-02 04:55:00|7531.3|7516.3|7528.7|7513.7|7531.8|7516.8|7528.1|7513.1|129
1638421200000|2021-12-02 05:00:00|7528.5|7513.5|7528.1|7513.1|7529.1|7514.1|7527.7|7512.7|70
1638421500000|2021-12-02 05:05:00|7528|7513|7531.7|7516.7|7531.9|7516.9|7527.6|7512.6|77
1638421800000|2021-12-02 05:10:00|7531.5|7516.5|7529.1|7514.1|7531.7|7516.7|7528.6|7513.6|61
1638422100000|2021-12-02 05:15:00|7528.6|7513.6|7528.7|7513.7|7529.7|7514.7|7528.3|7513.3|46
1638422400000|2021-12-02 05:20:00|7528.6|7513.6|7529.3|7514.3|7529.9|7514.9|7528.4|7513.4|34
1638422700000|2021-12-02 05:25:00|7529.2|7514.2|7528.9|7513.9|7529.8|7514.8|7528.9|7513.9|75
1638423000000|2021-12-02 05:30:00|7529|7514|7528.2|7513.2|7529.3|7514.3|7527.6|7512.6|70
1638423300000|2021-12-02 05:35:00|7528.3|7513.3|7528.4|7513.4|7528.9|7513.9|7527.8|7512.8|50
1638423600000|2021-12-02 05:40:00|7528.2|7513.2|7526.7|7511.7|7528.2|7513.2|7526.7|7511.7|66
1638423900000|2021-12-02 05:45:00|7526.6|7511.6|7527.5|7512.5|7527.5|7512.5|7525.1|7510.1|95
1638424200000|2021-12-02 05:50:00|7527.2|7512.2|7527.6|7512.6|7527.6|7512.6|7526.7|7511.7|41
1638424500000|2021-12-02 05:55:00|7527.7|7512.7|7527.7|7512.7|7527.9|7512.9|7527.2|7512.2|30
1638424800000|2021-12-02 06:00:00|7527.8|7512.8|7528|7513|7529.6|7514.6|7527|7512|87
1638425100000|2021-12-02 06:05:00|7527.9|7512.9|7530.9|7515.9|7531.6|7516.6|7527.7|7512.7|118
1638425400000|2021-12-02 06:10:00|7530.8|7515.8|7529.9|7514.9|7531.6|7516.6|7529.6|7514.6|75
1638425700000|2021-12-02 06:15:00|7529.8|7514.8|7530.8|7515.8|7530.8|7515.8|7529.3|7514.3|92
1638426000000|2021-12-02 06:20:00|7530.7|7515.7|7531.5|7516.5|7531.6|7516.6|7529.8|7514.8|112
1638426300000|2021-12-02 06:25:00|7531.7|7516.7|7531.1|7516.1|7532.1|7517.1|7530.6|7515.6|58
1638426600000|2021-12-02 06:30:00|7530.8|7515.8|7531.1|7516.1|7531.5|7516.5|7530.3|7515.3|43
1638426900000|2021-12-02 06:35:00|7531.2|7516.2|7528.6|7513.6|7531.2|7516.2|7528.2|7513.2|64
1638427200000|2021-12-02 06:40:00|7527.9|7512.9|7531.4|7516.4|7531.5|7516.5|7527.9|7512.9|55
1638427500000|2021-12-02 06:45:00|7531.3|7516.3|7531.1|7516.1|7531.3|7516.3|7530|7515|44
1638427800000|2021-12-02 06:50:00|7531.2|7516.2|7531|7516|7531.5|7516.5|7530.7|7515.7|30
1638428100000|2021-12-02 06:55:00|7531.2|7516.2|7532.9|7517.9|7532.9|7517.9|7531|7516|39
1638428400000|2021-12-02 07:00:00|7533.1|7518.1|7528.1|7513.1|7533.7|7518.7|7527|7512|122
1638428700000|2021-12-02 07:05:00|7528.2|7513.2|7527.5|7512.5|7528.2|7513.2|7525.9|7510.9|55
1638429000000|2021-12-02 07:10:00|7527.6|7512.6|7526|7511|7527.9|7512.9|7525.3|7510.3|107
1638429300000|2021-12-02 07:15:00|7526.1|7511.1|7526|7511|7526.4|7511.4|7524.3|7509.3|72
1638429600000|2021-12-02 07:20:00|7525.9|7510.9|7526.1|7511.1|7528.1|7513.1|7525.9|7510.9|83
1638429900000|2021-12-02 07:25:00|7526.2|7511.2|7526.8|7511.8|7527.5|7512.5|7525.7|7510.7|100
1638430200000|2021-12-02 07:30:00|7526.7|7511.7|7523.9|7508.9|7527.1|7512.1|7523.8|7508.8|85
1638430500000|2021-12-02 07:35:00|7524|7509|7522.3|7507.3|7524.1|7509.1|7521.3|7506.3|133
1638430800000|2021-12-02 07:40:00|7522.4|7507.4|7525.6|7510.6|7526.9|7511.9|7522.3|7507.3|122
1638431100000|2021-12-02 07:45:00|7525.8|7510.8|7525.1|7510.1|7526.6|7511.6|7524.6|7509.6|58
1638431400000|2021-12-02 07:50:00|7525|7510|7525.9|7510.9|7526.3|7511.3|7524|7509|49
1638431700000|2021-12-02 07:55:00|7526.2|7511.2|7526.6|7511.6|7527.8|7512.8|7525.7|7510.7|132
1638432000000|2021-12-02 08:00:00|7526.4|7511.4|7525|7510|7526.4|7511.4|7524.9|7509.9|61
1638432300000|2021-12-02 08:05:00|7524.9|7509.9|7526.3|7511.3|7526.7|7511.7|7524.2|7509.2|149
1638432600000|2021-12-02 08:10:00|7526.2|7511.2|7525.5|7510.5|7527.6|7512.6|7524.2|7509.2|101
1638432900000|2021-12-02 08:15:00|7525.4|7510.4|7523.5|7508.5|7525.4|7510.4|7522.9|7507.9|66
1638433200000|2021-12-02 08:20:00|7523.6|7508.6|7522.9|7507.9|7523.9|7508.9|7520.7|7505.7|141
1638433500000|2021-12-02 08:25:00|7523.4|7508.4|7523.9|7508.9|7524.4|7509.4|7522.7|7507.7|92
1638433800000|2021-12-02 08:30:00|7524|7509|7526.9|7511.9|7527.7|7512.7|7523.9|7508.9|92
1638434100000|2021-12-02 08:35:00|7527.1|7512.1|7525.7|7510.7|7527.5|7512.5|7524.1|7509.1|84
1638434400000|2021-12-02 08:40:00|7525.8|7510.8|7525.9|7510.9|7527.2|7512.2|7525.2|7510.2|58
1638434700000|2021-12-02 08:45:00|7525.8|7510.8|7526|7511|7526.5|7511.5|7525.2|7510.2|76
1638435000000|2021-12-02 08:50:00|7525.8|7510.8|7526.3|7511.3|7526.5|7511.5|7524.9|7509.9|60
1638435300000|2021-12-02 08:55:00|7526.2|7511.2|7527.3|7512.3|7527.8|7512.8|7525.9|7510.9|73
1638435600000|2021-12-02 09:00:00|7527.4|7512.4|7527.8|7512.8|7528.6|7513.6|7526.5|7511.5|81
1638435900000|2021-12-02 09:05:00|7527.9|7512.9|7532.3|7517.3|7532.4|7517.4|7527.9|7512.9|124
1638436200000|2021-12-02 09:10:00|7532.2|7517.2|7530.3|7515.3|7534.3|7519.3|7529.7|7514.7|79
1638436500000|2021-12-02 09:15:00|7530.1|7515.1|7531|7516|7531.2|7516.2|7529.7|7514.7|57
1638436800000|2021-12-02 09:20:00|7530.9|7515.9|7532.3|7517.3|7533.8|7518.8|7530.1|7515.1|71
1638437100000|2021-12-02 09:25:00|7532.2|7517.2|7533.1|7518.1|7533.6|7518.6|7532|7517|103
1638437400000|2021-12-02 09:30:00|7533.3|7518.3|7532.5|7517.5|7533.6|7518.6|7531.9|7516.9|59
1638437700000|2021-12-02 09:35:00|7532.4|7517.4|7533.4|7518.4|7533.4|7518.4|7532|7517|99
1638438000000|2021-12-02 09:40:00|7533.5|7518.5|7530.5|7515.5|7534|7519|7530.4|7515.4|100
1638438300000|2021-12-02 09:45:00|7530.7|7515.7|7527.5|7512.5|7530.7|7515.7|7527.4|7512.4|79
1638438600000|2021-12-02 09:50:00|7527.4|7512.4|7530.3|7515.3|7530.3|7515.3|7527.4|7512.4|80
1638438900000|2021-12-02 09:55:00|7530.2|7515.2|7530.3|7515.3|7530.3|7515.3|7528.4|7513.4|97
1638439200000|2021-12-02 10:00:00|7530.4|7515.4|7529.8|7514.8|7530.4|7515.4|7529|7514|56
1638439500000|2021-12-02 10:05:00|7529.9|7514.9|7530|7515|7530.3|7515.3|7529.8|7514.8|43
1638439800000|2021-12-02 10:10:00|7530.1|7515.1|7531.8|7516.8|7532|7517|7530|7515|42
1638440100000|2021-12-02 10:15:00|7531.6|7516.6|7530|7515|7532|7517|7529.9|7514.9|62
1638440400000|2021-12-02 10:20:00|7530.1|7515.1|7530|7515|7531.2|7516.2|7529.6|7514.6|83
1638440700000|2021-12-02 10:25:00|7529.9|7514.9|7529.6|7514.6|7530.6|7515.6|7529.5|7514.5|86
1638441000000|2021-12-02 10:30:00|7529.5|7514.5|7531.7|7516.7|7531.8|7516.8|7528.7|7513.7|87
1638441300000|2021-12-02 10:35:00|7531.8|7516.8|7531.4|7516.4|7532.1|7517.1|7531.2|7516.2|48
1638441600000|2021-12-02 10:40:00|7531.5|7516.5|7531|7516|7531.6|7516.6|7529.4|7514.4|67
1638441900000|2021-12-02 10:45:00|7531.1|7516.1|7530|7515|7531.1|7516.1|7529.8|7514.8|23
1638442200000|2021-12-02 10:50:00|7529.9|7514.9|7529.5|7514.5|7530.1|7515.1|7529.1|7514.1|31
1638442500000|2021-12-02 10:55:00|7529.4|7514.4|7529.4|7514.4|7529.9|7514.9|7528.4|7513.4|90
1638442800000|2021-12-02 11:00:00|7529.3|7514.3|7530|7515|7530.1|7515.1|7528.2|7513.2|43
1638443100000|2021-12-02 11:05:00|7529.9|7514.9|7531.2|7516.2|7531.2|7516.2|7529.9|7514.9|16
1638443400000|2021-12-02 11:10:00|7531.1|7516.1|7532.7|7517.7|7533.4|7518.4|7531.1|7516.1|61
1638443700000|2021-12-02 11:15:00|7532.6|7517.6|7534.1|7519.1|7534.5|7519.5|7532.6|7517.6|90
1638444000000|2021-12-02 11:20:00|7534.2|7519.2|7534|7519|7534.2|7519.2|7533.7|7518.7|27
1638444300000|2021-12-02 11:25:00|7534.1|7519.1|7534.3|7519.3|7534.3|7519.3|7534|7519|8
1638444600000|2021-12-02 11:30:00|7534.2|7519.2|7535.2|7520.2|7535.2|7520.2|7534.2|7519.2|7
1638444900000|2021-12-02 11:35:00|7535.1|7520.1|7535.4|7520.4|7535.7|7520.7|7535|7520|14
1638445200000|2021-12-02 11:40:00|7535.3|7520.3|7535|7520|7535.3|7520.3|7535|7520|3
1638445500000|2021-12-02 11:45:00|7535.1|7520.1|7535|7520|7535.1|7520.1|7535|7520|2
1638445800000|2021-12-02 11:50:00|7535.2|7520.2|7535.3|7520.3|7535.3|7520.3|7535|7520|23
1638446100000|2021-12-02 11:55:00|7535.2|7520.2|7535.2|7520.2|7535.3|7520.3|7534.9|7519.9|50
1638446400000|2021-12-02 12:00:00|7535.1|7520.1|7535.3|7520.3|7535.4|7520.4|7534.8|7519.8|25
1638446700000|2021-12-02 12:05:00|7535.2|7520.2|7536.1|7521.1|7536.5|7521.5|7535.2|7520.2|23
1638447000000|2021-12-02 12:10:00|7536.4|7521.4|7535.9|7520.9|7536.4|7521.4|7535.6|7520.6|19
1638447300000|2021-12-02 12:15:00|7535.8|7520.8|7535.4|7520.4|7536|7521|7535.1|7520.1|33
1638447600000|2021-12-02 12:20:00|7535.5|7520.5|7535.4|7520.4|7535.5|7520.5|7535.2|7520.2|29
1638447900000|2021-12-02 12:25:00|7535.5|7520.5|7535|7520|7536.5|7521.5|7534.6|7519.6|15
1638448200000|2021-12-02 12:30:00|7534.9|7519.9|7535.5|7520.5|7535.5|7520.5|7534.8|7519.8|12
1638448500000|2021-12-02 12:35:00|7535.1|7520.1|7535.5|7520.5|7535.5|7520.5|7534.9|7519.9|18
1638448800000|2021-12-02 12:40:00|7535.4|7520.4|7537.5|7522.5|7537.5|7522.5|7535.2|7520.2|25
1638449100000|2021-12-02 12:45:00|7537.6|7522.6|7536.7|7521.7|7537.6|7522.6|7535.9|7520.9|26
1638449400000|2021-12-02 12:50:00|7536.8|7521.8|7535.3|7520.3|7536.8|7521.8|7535.2|7520.2|33
1638449700000|2021-12-02 12:55:00|7535.2|7520.2|7532.4|7517.4|7535.2|7520.2|7532.4|7517.4|16
1638450000000|2021-12-02 13:00:00|7532.5|7517.5|7532|7517|7532.8|7517.8|7531.8|7516.8|84
1638450300000|2021-12-02 13:05:00|7532.1|7517.1|7532.1|7517.1|7532.4|7517.4|7532|7517|39
1638450600000|2021-12-02 13:10:00|7532|7517|7532.3|7517.3|7533.1|7518.1|7532|7517|21
1638450900000|2021-12-02 13:15:00|7532.2|7517.2|7532.8|7517.8|7532.8|7517.8|7531.8|7516.8|40
1638451200000|2021-12-02 13:20:00|7532.4|7517.4|7532.2|7517.2|7532.8|7517.8|7532.2|7517.2|39
1638451500000|2021-12-02 13:25:00|7532.8|7517.8|7533.2|7518.2|7533.2|7518.2|7532.6|7517.6|67
1638451800000|2021-12-02 13:30:00|7533.1|7518.1|7532.8|7517.8|7533.2|7518.2|7532.3|7517.3|56
1638452100000|2021-12-02 13:35:00|7532.9|7517.9|7535.3|7520.3|7536.9|7521.9|7532.8|7517.8|76
1638452400000|2021-12-02 13:40:00|7535.4|7520.4|7535.9|7520.9|7536.2|7521.2|7535.1|7520.1|64
1638452700000|2021-12-02 13:45:00|7536|7521|7536.8|7521.8|7537|7522|7536|7521|39
1638453000000|2021-12-02 13:50:00|7536.7|7521.7|7534.7|7519.7|7537|7522|7534.7|7519.7|91
1638453300000|2021-12-02 13:55:00|7535.3|7520.3|7534.2|7519.2|7535.3|7520.3|7534|7519|27
1638453600000|2021-12-02 14:00:00|7534.4|7519.4|7533.5|7518.5|7535.1|7520.1|7532.6|7517.6|68
1638453900000|2021-12-02 14:05:00|7533.6|7518.6|7530|7515|7533.8|7518.8|7529.7|7514.7|63
1638454200000|2021-12-02 14:10:00|7529.9|7514.9|7530.5|7515.5|7535.2|7515.6|7529.4|7509.8|59
1638454500000|2021-12-02 14:15:00|7530.2|7515.2|7530.2|7515.2|7536|7516|7529.7|7509.8|32
1638454800000|2021-12-02 14:20:00|7530.3|7515.3|7529.8|7514.8|7530.3|7515.3|7529.6|7514.6|44
1638455100000|2021-12-02 14:25:00|7529.9|7514.9|7529.7|7514.7|7529.9|7514.9|7529.6|7514.6|8
1638455400000|2021-12-02 14:30:00|7529.8|7514.8|7526.8|7511.8|7530.1|7515.1|7526.4|7511.4|44
1638455700000|2021-12-02 14:35:00|7527|7512|7526.3|7511.3|7527.2|7512.2|7526.1|7511.1|54
1638456000000|2021-12-02 14:40:00|7526.4|7511.4|7526.8|7511.8|7526.9|7511.9|7523.8|7508.8|128
1638456300000|2021-12-02 14:45:00|7526.7|7511.7|7527.2|7512.2|7527.3|7512.3|7523|7508|45
1638456600000|2021-12-02 14:50:00|7527|7512|7526|7511|7528|7513|7526|7511|72
1638456900000|2021-12-02 14:55:00|7526.9|7511.9|7526.4|7511.4|7527.4|7512.4|7525.7|7510.7|33
1638457200000|2021-12-02 15:00:00|7526.6|7511.6|7524.8|7509.8|7528.7|7513.7|7524.6|7509.6|81
1638457500000|2021-12-02 15:05:00|7524.9|7509.9|7525.3|7510.3|7525.4|7510.4|7524.8|7509.8|19
1638457800000|2021-12-02 15:10:00|7525.4|7510.4|7525.2|7510.2|7526.8|7511.8|7524.7|7509.7|47
1638458100000|2021-12-02 15:15:00|7525.3|7510.3|7526|7511|7526.5|7511.5|7525.3|7510.3|57
1638458400000|2021-12-02 15:20:00|7526.1|7511.1|7526.2|7511.2|7527.5|7512.5|7525.7|7510.7|56
1638458700000|2021-12-02 15:25:00|7526.1|7511.1|7526.2|7511.2|7526.3|7511.3|7526.1|7511.1|22
1638459000000|2021-12-02 15:30:00|7526.1|7511.1|7525.2|7510.2|7526.1|7511.1|7525.1|7510.1|46
1638459300000|2021-12-02 15:35:00|7525.3|7510.3|7527.3|7512.3|7527.9|7512.9|7525|7510|92
1638459600000|2021-12-02 15:40:00|7527.5|7512.5|7527.1|7512.1|7528|7513|7526.4|7511.4|176
1638459900000|2021-12-02 15:45:00|7527|7512|7526.3|7511.3|7527.9|7512.9|7526.1|7511.1|39
1638460200000|2021-12-02 15:50:00|7526.6|7511.6|7527|7512|7527.5|7512.5|7526.6|7511.6|15
1638460500000|2021-12-02 15:55:00|7526.9|7511.9|7524.9|7509.9|7527|7512|7520.1|7505.1|103
1638460800000|2021-12-02 16:00:00|7524.7|7509.7|7524.6|7509.6|7526.2|7511.2|7524.2|7509.2|144
1638461100000|2021-12-02 16:05:00|7524.7|7509.7|7524.1|7509.1|7524.7|7509.7|7524|7509|78
1638461400000|2021-12-02 16:10:00|7524.2|7509.2|7523.4|7508.4|7524.9|7509.9|7523.4|7508.4|71
1638461700000|2021-12-02 16:15:00|7523.6|7508.6|7521|7506|7523.7|7508.7|7518.6|7503.6|96
1638462000000|2021-12-02 16:20:00|7521.2|7506.2|7522.3|7507.3|7522.4|7507.4|7520.6|7505.6|86
1638462300000|2021-12-02 16:25:00|7522.2|7507.2|7521.7|7506.7|7522.3|7507.3|7520|7505|75
1638462600000|2021-12-02 16:30:00|7521.6|7506.6|7521.5|7506.5|7522.2|7507.2|7520.6|7505.6|67
1638462900000|2021-12-02 16:35:00|7521.4|7506.4|7520.7|7505.7|7521.7|7506.7|7520.5|7505.5|45
1638463200000|2021-12-02 16:40:00|7520.2|7505.2|7522.1|7507.1|7522.2|7507.2|7518.9|7503.9|123
1638463500000|2021-12-02 16:45:00|7522|7507|7520.7|7505.7|7522.4|7507.4|7520.7|7505.7|95
1638463800000|2021-12-02 16:50:00|7520.8|7505.8|7521.5|7506.5|7521.7|7506.7|7520.8|7505.8|58
1638464100000|2021-12-02 16:55:00|7521.6|7506.6|7522.1|7507.1|7522.5|7507.5|7521.5|7506.5|74
1638464400000|2021-12-02 17:00:00|7522.3|7507.3|7522.2|7507.2|7523|7508|7521.8|7506.8|62
1638464700000|2021-12-02 17:05:00|7522.3|7507.3|7522|7507|7522.4|7507.4|7522|7507|36
1638465000000|2021-12-02 17:10:00|7522.2|7507.2|7521.3|7506.3|7522.4|7507.4|7521.3|7506.3|22
1638465300000|2021-12-02 17:15:00|7521.2|7506.2|7521.8|7506.8|7522.1|7507.1|7520.7|7505.7|23
1638465600000|2021-12-02 17:20:00|7521.9|7506.9|7521|7506|7521.9|7506.9|7520.1|7505.1|17
1638465900000|2021-12-02 17:25:00|7520.9|7505.9|7522.8|7507.8|7523.6|7508.6|7520.9|7505.9|53
1638466200000|2021-12-02 17:30:00|7522.7|7507.7|7523.8|7508.8|7523.9|7508.9|7522.7|7507.7|65
1638466500000|2021-12-02 17:35:00|7523.7|7508.7|7525.6|7510.6|7526.1|7511.1|7523.4|7508.4|95
1638466800000|2021-12-02 17:40:00|7525.4|7510.4|7526|7511|7526.4|7511.4|7524.8|7509.8|39
1638467100000|2021-12-02 17:45:00|7525.9|7510.9|7526.2|7511.2|7526.2|7511.2|7525.3|7510.3|102
1638467400000|2021-12-02 17:50:00|7526.1|7511.1|7526.3|7511.3|7526.5|7511.5|7526.1|7511.1|31
1638467700000|2021-12-02 17:55:00|7526.2|7511.2|7529|7514|7529.4|7514.4|7526.2|7511.2|91
1638468000000|2021-12-02 18:00:00|7529.4|7514.4|7530|7515|7530.4|7515.4|7529.2|7514.2|55
1638468600000|2021-12-02 18:10:00|7531|7516|7529.6|7514.6|7532.6|7517.6|7529.5|7514.5|22
1638468900000|2021-12-02 18:15:00|7529|7514|7530.6|7515.6|7531.1|7516.1|7529|7514|13
1638469200000|2021-12-02 18:20:00|7530.5|7515.5|7531.9|7516.9|7531.9|7516.9|7530.5|7515.5|6
1638469500000|2021-12-02 18:25:00|7531.7|7516.7|7531.2|7516.2|7532|7517|7531.2|7516.2|8
1638469800000|2021-12-02 18:30:00|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|7531.1|7516.1|1
1638470100000|2021-12-02 18:35:00|7535.1|7510.1|7530.8|7515.8|7535.1|7516.1|7530.8|7510.1|4
1638470400000|2021-12-02 18:40:00|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|7530.6|7515.6|1
1638472200000|2021-12-02 19:10:00|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|7534.8|7509.8|1
1638472500000|2021-12-02 19:15:00|7533.7|7508.7|7531.8|7506.8|7533.7|7511.3|7526.1|7506.8|13
1638473100000|2021-12-02 19:25:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1638473400000|2021-12-02 19:30:00|7526.3|7511.3|7526.2|7511.2|7526.4|7511.4|7526|7511|10
1638473700000|2021-12-02 19:35:00|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|7526.4|7511.4|1
1638474000000|2021-12-02 19:40:00|7526.6|7511.6|7527.6|7512.6|7527.8|7512.8|7526.6|7511.6|11
1638495000000|2021-12-03 01:30:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1638495600000|2021-12-03 01:40:00|7536.3|7511.3|7535.9|7510.9|7536.3|7511.3|7535.9|7510.9|2
1638496200000|2021-12-03 01:50:00|7535.7|7510.7|7535.7|7510.7|7535.7|7510.7|7535.7|7510.7|1
1638496500000|2021-12-03 01:55:00|7535.6|7510.6|7535.7|7510.7|7535.7|7510.7|7535.6|7510.6|2
1638497700000|2021-12-03 02:15:00|7535.8|7510.8|7535.9|7510.9|7535.9|7510.9|7535.8|7510.8|2
1638498300000|2021-12-03 02:25:00|7536.3|7511.3|7536.7|7511.7|7536.7|7511.7|7536.3|7511.3|2
1638500400000|2021-12-03 03:00:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1638501000000|2021-12-03 03:10:00|7536.7|7511.7|7538|7513|7538.1|7513.1|7536.7|7511.7|19
1638501300000|2021-12-03 03:15:00|7537.9|7512.9|7538|7513|7538|7513|7537.9|7512.9|12
1638501600000|2021-12-03 03:20:00|7538.1|7513.1|7538.1|7513.1|7538.1|7513.1|7538.1|7513.1|1
1638501900000|2021-12-03 03:25:00|7538.6|7513.6|7537.9|7512.9|7540.8|7515.8|7537.8|7512.8|17
1638502200000|2021-12-03 03:30:00|7538|7513|7540.4|7515.4|7540.7|7515.7|7537.5|7512.5|128
1638502500000|2021-12-03 03:35:00|7540.3|7515.3|7534.2|7519.2|7540.3|7519.3|7534.1|7513.7|75
1638502800000|2021-12-03 03:40:00|7534.1|7519.1|7532|7517|7538.2|7519.4|7531.6|7513.2|36
1638503100000|2021-12-03 03:45:00|7531.9|7516.9|7536.3|7511.3|7537.7|7517.7|7531.9|7511.3|54
1638503400000|2021-12-03 03:50:00|7536.4|7511.4|7535.6|7510.6|7536.9|7511.9|7535.4|7510.4|80
1638503700000|2021-12-03 03:55:00|7535.7|7510.7|7536.7|7511.7|7537.1|7512.1|7535.2|7510.2|67
1638504000000|2021-12-03 04:00:00|7536.8|7511.8|7532.1|7517.1|7538|7517.5|7531.8|7511.8|56
1638504300000|2021-12-03 04:05:00|7532.2|7517.2|7531|7516|7532.3|7517.3|7530.2|7515.2|40
1638504600000|2021-12-03 04:10:00|7531.2|7516.2|7530.4|7515.4|7532.4|7517.4|7530.3|7515.3|39
1638504900000|2021-12-03 04:15:00|7530.5|7515.5|7530.4|7515.4|7530.5|7515.5|7530.1|7515.1|18
1638505200000|2021-12-03 04:20:00|7530.5|7515.5|7529.2|7514.2|7533.3|7518.3|7529.1|7514.1|129
1638505500000|2021-12-03 04:25:00|7529.3|7514.3|7529.4|7514.4|7529.4|7514.4|7528.9|7513.9|23
1638505800000|2021-12-03 04:30:00|7529.3|7514.3|7532.2|7517.2|7533.5|7518.5|7528.8|7513.8|93
1638506100000|2021-12-03 04:35:00|7532.1|7517.1|7530.7|7515.7|7532.5|7517.5|7530.6|7515.6|63
1638506400000|2021-12-03 04:40:00|7530.8|7515.8|7529.5|7514.5|7530.9|7515.9|7528.6|7513.6|79
1638506700000|2021-12-03 04:45:00|7529.4|7514.4|7528.5|7513.5|7530.9|7515.9|7528.5|7513.5|78
1638507000000|2021-12-03 04:50:00|7528.6|7513.6|7528.8|7513.8|7529.6|7514.6|7527.7|7512.7|135
1638507300000|2021-12-03 04:55:00|7528.5|7513.5|7532.5|7517.5|7532.8|7517.8|7528.5|7513.5|164
1638507600000|2021-12-03 05:00:00|7532.4|7517.4|7530.9|7515.9|7532.4|7517.4|7530.2|7515.2|74
1638507900000|2021-12-03 05:05:00|7531|7516|7529.9|7514.9|7531.6|7516.6|7529.7|7514.7|59
1638508200000|2021-12-03 05:10:00|7530|7515|7529.1|7514.1|7530.6|7515.6|7529|7514|74
1638508500000|2021-12-03 05:15:00|7529.2|7514.2|7529|7514|7529.9|7514.9|7528.2|7513.2|237
1638508800000|2021-12-03 05:20:00|7529.1|7514.1|7526.3|7511.3|7529.3|7514.3|7526|7511|110
1638509100000|2021-12-03 05:25:00|7526.4|7511.4|7529.4|7514.4|7529.4|7514.4|7525.4|7510.4|94
1638509400000|2021-12-03 05:30:00|7529.3|7514.3|7528.4|7513.4|7529.3|7514.3|7528.3|7513.3|56
1638509700000|2021-12-03 05:35:00|7528.1|7513.1|7527.3|7512.3|7528.3|7513.3|7527|7512|67
1638510000000|2021-12-03 05:40:00|7527.6|7512.6|7528.2|7513.2|7528.6|7513.6|7527.3|7512.3|77
1638510300000|2021-12-03 05:45:00|7528.5|7513.5|7529.1|7514.1|7529.6|7514.6|7527.6|7512.6|64
1638510600000|2021-12-03 05:50:00|7529.3|7514.3|7530|7515|7530.2|7515.2|7528.9|7513.9|42
1638510900000|2021-12-03 05:55:00|7529.8|7514.8|7531|7516|7531|7516|7528.7|7513.7|65
1638511200000|2021-12-03 06:00:00|7530.9|7515.9|7530.3|7515.3|7531.8|7516.8|7530.3|7515.3|44
1638511500000|2021-12-03 06:05:00|7530.4|7515.4|7530.4|7515.4|7530.4|7515.4|7529.7|7514.7|26
1638511800000|2021-12-03 06:10:00|7530.6|7515.6|7529.6|7514.6|7530.8|7515.8|7529.3|7514.3|33
1638512100000|2021-12-03 06:15:00|7529.5|7514.5|7529.8|7514.8|7529.9|7514.9|7529.5|7514.5|25
1638512400000|2021-12-03 06:20:00|7529.7|7514.7|7528.5|7513.5|7529.9|7514.9|7528.5|7513.5|55
1638512700000|2021-12-03 06:25:00|7528.7|7513.7|7528.6|7513.6|7529.4|7514.4|7528.5|7513.5|91
1638513000000|2021-12-03 06:30:00|7528.7|7513.7|7528.8|7513.8|7528.9|7513.9|7528.2|7513.2|39
1638513300000|2021-12-03 06:35:00|7528.9|7513.9|7530|7515|7530.2|7515.2|7528.8|7513.8|33
1638513600000|2021-12-03 06:40:00|7529.9|7514.9|7530.7|7515.7|7530.8|7515.8|7528.6|7513.6|69
1638513900000|2021-12-03 06:45:00|7530.8|7515.8|7531.4|7516.4|7532.4|7517.4|7530.2|7515.2|67
1638514200000|2021-12-03 06:50:00|7531.5|7516.5|7532.7|7517.7|7533.3|7518.3|7531.3|7516.3|48
1638514500000|2021-12-03 06:55:00|7532.6|7517.6|7533.8|7518.8|7535.4|7520.4|7532.4|7517.4|85
1638514800000|2021-12-03 07:00:00|7533.7|7518.7|7536.8|7521.8|7536.8|7521.8|7533.7|7518.7|134
1638515100000|2021-12-03 07:05:00|7536.7|7521.7|7537.5|7522.5|7538.5|7523.5|7536.2|7521.2|76
1638515400000|2021-12-03 07:10:00|7537.4|7522.4|7536.7|7521.7|7537.6|7522.6|7536.3|7521.3|86
1638515700000|2021-12-03 07:15:00|7536.5|7521.5|7534.5|7519.5|7536.5|7521.5|7534.2|7519.2|99
1638516000000|2021-12-03 07:20:00|7534.4|7519.4|7534.3|7519.3|7534.9|7519.9|7533.6|7518.6|66
1638516300000|2021-12-03 07:25:00|7534.5|7519.5|7535.6|7520.6|7536.4|7521.4|7534.5|7519.5|42
1638516600000|2021-12-03 07:30:00|7535.9|7520.9|7534.6|7519.6|7536.7|7521.7|7534.3|7519.3|137
1638516900000|2021-12-03 07:35:00|7534.7|7519.7|7535|7520|7536|7521|7534.5|7519.5|127
1638517200000|2021-12-03 07:40:00|7534.9|7519.9|7534.6|7519.6|7535.5|7520.5|7534.6|7519.6|81
1638517500000|2021-12-03 07:45:00|7534.5|7519.5|7534.2|7519.2|7534.9|7519.9|7533.5|7518.5|54
1638517800000|2021-12-03 07:50:00|7534.1|7519.1|7535|7520|7535.5|7520.5|7532.4|7517.4|85
1638518100000|2021-12-03 07:55:00|7535.1|7520.1|7535.7|7520.7|7537.6|7522.6|7534.5|7519.5|134
1638518400000|2021-12-03 08:00:00|7535.8|7520.8|7537.2|7522.2|7538.2|7523.2|7535.8|7520.8|117
1638518700000|2021-12-03 08:05:00|7536.8|7521.8|7539.3|7524.3|7540.4|7525.4|7536.6|7521.6|93
1638519000000|2021-12-03 08:10:00|7539.1|7524.1|7539.1|7524.1|7539.4|7524.4|7536.9|7521.9|82
1638519300000|2021-12-03 08:15:00|7539.2|7524.2|7541.2|7526.2|7542.3|7527.3|7539.2|7524.2|73
1638519600000|2021-12-03 08:20:00|7541.1|7526.1|7538.1|7523.1|7541.3|7526.3|7537.7|7522.7|121
1638519900000|2021-12-03 08:25:00|7538.2|7523.2|7538.3|7523.3|7539.4|7524.4|7537.7|7522.7|69
1638520200000|2021-12-03 08:30:00|7538.2|7523.2|7539.9|7524.9|7541.1|7526.1|7538.2|7523.2|85
1638520500000|2021-12-03 08:35:00|7539.8|7524.8|7541.1|7526.1|7541.7|7526.7|7539.6|7524.6|63
1638520800000|2021-12-03 08:40:00|7541.2|7526.2|7541.5|7526.5|7542.4|7527.4|7540.3|7525.3|88
1638521100000|2021-12-03 08:45:00|7541.6|7526.6|7544.5|7529.5|7544.5|7529.5|7541.5|7526.5|112
1638521400000|2021-12-03 08:50:00|7544.3|7529.3|7544.6|7529.6|7544.6|7529.6|7542.6|7527.6|118
1638521700000|2021-12-03 08:55:00|7544.2|7529.2|7543.1|7528.1|7544.7|7529.7|7542.7|7527.7|92
1638522000000|2021-12-03 09:00:00|7543.2|7528.2|7541.2|7526.2|7543.7|7528.7|7540.8|7525.8|85
1638522300000|2021-12-03 09:05:00|7541.1|7526.1|7541.5|7526.5|7541.7|7526.7|7540.7|7525.7|53
1638522600000|2021-12-03 09:10:00|7541.8|7526.8|7543.1|7528.1|7544.4|7529.4|7541.8|7526.8|99
1638522900000|2021-12-03 09:15:00|7543.3|7528.3|7544.4|7529.4|7545|7530|7542.4|7527.4|64
1638523200000|2021-12-03 09:20:00|7544.1|7529.1|7545.6|7530.6|7545.6|7530.6|7543.1|7528.1|96
1638523500000|2021-12-03 09:25:00|7545.5|7530.5|7545.9|7530.9|7545.9|7530.9|7544|7529|146
1638523800000|2021-12-03 09:30:00|7546|7531|7551.1|7536.1|7551.1|7536.1|7545.3|7530.3|205
1638524100000|2021-12-03 09:35:00|7551|7536|7547.9|7532.9|7551|7536|7547.4|7532.4|150
1638524400000|2021-12-03 09:40:00|7548|7533|7546.4|7531.4|7548.4|7533.4|7544.5|7529.5|114
1638524700000|2021-12-03 09:45:00|7546.3|7531.3|7545.6|7530.6|7546.6|7531.6|7545.3|7530.3|86
1638525000000|2021-12-03 09:50:00|7545.7|7530.7|7546.3|7531.3|7546.8|7531.8|7545|7530|69
1638525300000|2021-12-03 09:55:00|7546.4|7531.4|7548.8|7533.8|7549.2|7534.2|7546.2|7531.2|153
1638525600000|2021-12-03 10:00:00|7548.7|7533.7|7547.9|7532.9|7550|7535|7547.8|7532.8|127
1638525900000|2021-12-03 10:05:00|7548|7533|7546.8|7531.8|7549.3|7534.3|7546.8|7531.8|74
1638526200000|2021-12-03 10:10:00|7546.7|7531.7|7546|7531|7546.8|7531.8|7545.6|7530.6|70
1638526500000|2021-12-03 10:15:00|7546.2|7531.2|7544.8|7529.8|7546.6|7531.6|7544.4|7529.4|64
1638526800000|2021-12-03 10:20:00|7544.6|7529.6|7543.6|7528.6|7544.8|7529.8|7543.5|7528.5|32
1638527100000|2021-12-03 10:25:00|7543.8|7528.8|7542.3|7527.3|7543.9|7528.9|7541.2|7526.2|86
1638527400000|2021-12-03 10:30:00|7542.4|7527.4|7542.8|7527.8|7542.8|7527.8|7541.8|7526.8|53
1638527700000|2021-12-03 10:35:00|7542.9|7527.9|7542.7|7527.7|7543.5|7528.5|7541.7|7526.7|86
1638528000000|2021-12-03 10:40:00|7542.8|7527.8|7542.7|7527.7|7543|7528|7542.1|7527.1|21
1638528300000|2021-12-03 10:45:00|7542.8|7527.8|7542.5|7527.5|7542.8|7527.8|7542.3|7527.3|5
1638528900000|2021-12-03 10:55:00|7542.6|7527.6|7542.9|7527.9|7543.1|7528.1|7542.6|7527.6|13
1638529200000|2021-12-03 11:00:00|7542.7|7527.7|7544|7529|7544.1|7529.1|7542.7|7527.7|44
1638529500000|2021-12-03 11:05:00|7544.1|7529.1|7543.7|7528.7|7544.2|7529.2|7543.7|7528.7|32
1638529800000|2021-12-03 11:10:00|7543.9|7528.9|7543|7528|7543.9|7528.9|7542.7|7527.7|14
1638530100000|2021-12-03 11:15:00|7543.1|7528.1|7542.6|7527.6|7543.3|7528.3|7542.6|7527.6|56
1638530400000|2021-12-03 11:20:00|7542.7|7527.7|7542.8|7527.8|7542.9|7527.9|7542.3|7527.3|35
1638530700000|2021-12-03 11:25:00|7542.9|7527.9|7543|7528|7543.1|7528.1|7542.6|7527.6|40
1638531300000|2021-12-03 11:35:00|7543.2|7528.2|7543.2|7528.2|7543.2|7528.2|7543|7528|3
1638531600000|2021-12-03 11:40:00|7543.3|7528.3|7543.5|7528.5|7543.5|7528.5|7543.3|7528.3|3
1638531900000|2021-12-03 11:45:00|7543.3|7528.3|7544.9|7529.9|7545.4|7530.4|7543.3|7528.3|15
1638532200000|2021-12-03 11:50:00|7544.8|7529.8|7547|7532|7547|7532|7544.2|7529.2|36
1638532500000|2021-12-03 11:55:00|7547.1|7532.1|7548.4|7533.4|7549.1|7534.1|7546.9|7531.9|39
1638532800000|2021-12-03 12:00:00|7548.3|7533.3|7546.9|7531.9|7550.1|7535.1|7546.8|7531.8|40
1638533100000|2021-12-03 12:05:00|7546.8|7531.8|7545.4|7530.4|7547.1|7532.1|7544.9|7529.9|38
1638533400000|2021-12-03 12:10:00|7545.3|7530.3|7545|7530|7545.4|7530.4|7544.9|7529.9|24
1638533700000|2021-12-03 12:15:00|7544.9|7529.9|7545.2|7530.2|7545.4|7530.4|7544.9|7529.9|17
1638534000000|2021-12-03 12:20:00|7544.9|7529.9|7545|7530|7545.2|7530.2|7544.5|7529.5|51
1638534300000|2021-12-03 12:25:00|7545.5|7530.5|7545.6|7530.6|7545.6|7530.6|7545.3|7530.3|13
1638534600000|2021-12-03 12:30:00|7545.5|7530.5|7547.5|7532.5|7548.6|7533.6|7545.5|7530.5|36
1638534900000|2021-12-03 12:35:00|7547.3|7532.3|7546.1|7531.1|7547.3|7532.3|7545.9|7530.9|22
1638535200000|2021-12-03 12:40:00|7546|7531|7546.2|7531.2|7546.4|7531.4|7546|7531|8
1638535500000|2021-12-03 12:45:00|7546.1|7531.1|7545.2|7530.2|7546.4|7531.4|7545|7530|42
1638535800000|2021-12-03 12:50:00|7545.1|7530.1|7545.2|7530.2|7545.3|7530.3|7544.8|7529.8|62
1638536100000|2021-12-03 12:55:00|7545.1|7530.1|7546.9|7531.9|7547.2|7532.2|7545|7530|53
1638536400000|2021-12-03 13:00:00|7546.8|7531.8|7546.5|7531.5|7547.1|7532.1|7545.9|7530.9|60
1638536700000|2021-12-03 13:05:00|7546.4|7531.4|7546.7|7531.7|7546.9|7531.9|7545.6|7530.6|29
1638537000000|2021-12-03 13:10:00|7546.5|7531.5|7546|7531|7546.8|7531.8|7546|7531|73
1638537300000|2021-12-03 13:15:00|7546.1|7531.1|7547.3|7532.3|7547.5|7532.5|7546|7531|67
1638537600000|2021-12-03 13:20:00|7547.2|7532.2|7547.6|7532.6|7548.5|7533.5|7546.9|7531.9|45
1638537900000|2021-12-03 13:25:00|7547.5|7532.5|7551.8|7526.8|7553.5|7532.8|7546.3|7526.3|37
1638538200000|2021-12-03 13:30:00|7551.1|7526.1|7551.7|7526.7|7552.2|7532.1|7538.4|7517.3|185
1638538500000|2021-12-03 13:35:00|7552.1|7527.1|7544.4|7529.4|7552.1|7530.3|7541.8|7520.3|218
1638538800000|2021-12-03 13:40:00|7544.3|7529.3|7549.3|7524.3|7550.7|7531.2|7543.9|7523.7|153
1638539100000|2021-12-03 13:45:00|7548.8|7523.8|7547.3|7532.3|7549.7|7532.3|7545.3|7523.7|116
1638539400000|2021-12-03 13:50:00|7547.2|7532.2|7547.3|7532.3|7549.1|7534.1|7547|7532|87
1638539700000|2021-12-03 13:55:00|7547.1|7532.1|7544.7|7529.7|7547.3|7532.3|7543.6|7528.6|135
1638540000000|2021-12-03 14:00:00|7545|7530|7545|7530|7547.1|7532.1|7544.7|7529.7|129
1638540300000|2021-12-03 14:05:00|7545.4|7530.4|7547.1|7532.1|7547.2|7532.2|7544.5|7529.5|193
1638540600000|2021-12-03 14:10:00|7547.3|7532.3|7544.4|7529.4|7547.4|7532.4|7544|7529|99
1638540900000|2021-12-03 14:15:00|7544.1|7529.1|7544.4|7529.4|7545.6|7530.6|7544|7529|95
1638541200000|2021-12-03 14:20:00|7544.5|7529.5|7546.1|7531.1|7546.3|7531.3|7544.5|7529.5|89
1638541500000|2021-12-03 14:25:00|7546|7531|7545.9|7530.9|7546.1|7531.1|7544.7|7529.7|145
1638541800000|2021-12-03 14:30:00|7545.8|7530.8|7546.1|7531.1|7546.1|7531.1|7544.1|7529.1|220
1638542100000|2021-12-03 14:35:00|7546|7531|7546|7531|7546.9|7531.9|7545.9|7530.9|145
1638542400000|2021-12-03 14:40:00|7546.3|7531.3|7546.9|7531.9|7547.7|7532.7|7545.9|7530.9|97
1638542700000|2021-12-03 14:45:00|7547|7532|7548.7|7533.7|7548.8|7533.8|7546.9|7531.9|149
1638543000000|2021-12-03 14:50:00|7548.8|7533.8|7549.7|7534.7|7549.7|7534.7|7547.5|7532.5|115
1638543300000|2021-12-03 14:55:00|7549.8|7534.8|7549.3|7534.3|7549.9|7534.9|7548.4|7533.4|91
1638543600000|2021-12-03 15:00:00|7549.4|7534.4|7552|7537|7552.2|7537.2|7549|7534|125
1638543900000|2021-12-03 15:05:00|7551.9|7536.9|7555.2|7540.2|7555.5|7540.5|7551.9|7536.9|126
1638544200000|2021-12-03 15:10:00|7555.9|7540.9|7564|7549|7564.2|7549.2|7555.9|7540.9|84
1638544500000|2021-12-03 15:15:00|7563.9|7548.9|7559.6|7544.6|7565.3|7550.3|7557.4|7542.4|120
1638544800000|2021-12-03 15:20:00|7559.4|7544.4|7558.1|7543.1|7560|7545|7558.1|7543.1|110
1638545100000|2021-12-03 15:25:00|7558|7543|7559.6|7544.6|7559.6|7544.6|7558|7543|81
1638545400000|2021-12-03 15:30:00|7559.5|7544.5|7561.4|7546.4|7561.5|7546.5|7559.5|7544.5|120
1638545700000|2021-12-03 15:35:00|7561.2|7546.2|7560.4|7545.4|7561.2|7546.2|7560.3|7545.3|114
1638546000000|2021-12-03 15:40:00|7560.5|7545.5|7561|7546|7561.4|7546.4|7560.4|7545.4|52
1638546300000|2021-12-03 15:45:00|7561.1|7546.1|7562.7|7547.7|7562.8|7547.8|7561|7546|46
1638546600000|2021-12-03 15:50:00|7562.8|7547.8|7560.8|7545.8|7564.5|7549.5|7560.5|7545.5|123
1638546900000|2021-12-03 15:55:00|7560.7|7545.7|7561|7546|7562.3|7547.3|7560.2|7545.2|146
1638547200000|2021-12-03 16:00:00|7561.1|7546.1|7559.2|7544.2|7561.6|7546.6|7559.1|7544.1|163
1638547500000|2021-12-03 16:05:00|7559.3|7544.3|7558|7543|7559.6|7544.6|7558|7543|106
1638547800000|2021-12-03 16:10:00|7558.1|7543.1|7557.5|7542.5|7558.2|7543.2|7556|7541|74
1638548100000|2021-12-03 16:15:00|7557.4|7542.4|7556.6|7541.6|7558.1|7543.1|7556|7541|173
1638548400000|2021-12-03 16:20:00|7556.7|7541.7|7556|7541|7556.7|7541.7|7555.2|7540.2|196
1638548700000|2021-12-03 16:25:00|7555.9|7540.9|7555.8|7540.8|7556.1|7541.1|7555.5|7540.5|89
1638549000000|2021-12-03 16:30:00|7556|7541|7555.9|7540.9|7556.2|7541.2|7554.9|7539.9|83
1638549300000|2021-12-03 16:35:00|7555.5|7540.5|7555.8|7540.8|7556.3|7541.3|7555.5|7540.5|91
1638549600000|2021-12-03 16:40:00|7556|7541|7558|7543|7558|7543|7555.6|7540.6|107
1638549900000|2021-12-03 16:45:00|7557.6|7542.6|7556.7|7541.7|7557.6|7542.6|7556.2|7541.2|119
1638550200000|2021-12-03 16:50:00|7556.8|7541.8|7555.4|7540.4|7557.2|7542.2|7555.4|7540.4|116
1638550500000|2021-12-03 16:55:00|7555.5|7540.5|7555|7540|7555.5|7540.5|7555|7540|134
1638550800000|2021-12-03 17:00:00|7554.8|7539.8|7556.2|7541.2|7556.2|7541.2|7554.2|7539.2|83
1638551100000|2021-12-03 17:05:00|7556|7541|7554.6|7539.6|7556.5|7541.5|7554.6|7539.6|112
1638551400000|2021-12-03 17:10:00|7554.8|7539.8|7556|7541|7556|7541|7554.6|7539.6|45
1638551700000|2021-12-03 17:15:00|7555.6|7540.6|7554.2|7539.2|7555.8|7540.8|7554.2|7539.2|56
1638552000000|2021-12-03 17:20:00|7554.4|7539.4|7554.2|7539.2|7554.8|7539.8|7553.9|7538.9|58
1638552300000|2021-12-03 17:25:00|7554|7539|7552|7537|7554.2|7539.2|7551.7|7536.7|39
1638552600000|2021-12-03 17:30:00|7552.4|7537.4|7553|7538|7553.8|7538.8|7552.2|7537.2|68
1638552900000|2021-12-03 17:35:00|7552.4|7537.4|7552.4|7537.4|7553.4|7538.4|7550.3|7535.3|39
1638553200000|2021-12-03 17:40:00|7553.1|7538.1|7555.4|7540.4|7555.5|7540.5|7553.1|7538.1|42
1638553500000|2021-12-03 17:45:00|7555.3|7540.3|7555.8|7540.8|7556.6|7541.6|7555.3|7540.3|45
1638553800000|2021-12-03 17:50:00|7556|7541|7555.4|7540.4|7556|7541|7555.2|7540.2|139
1638554100000|2021-12-03 17:55:00|7555.2|7540.2|7554|7539|7556|7541|7554|7539|24
1638554400000|2021-12-03 18:00:00|7553.9|7538.9|7552.8|7537.8|7553.9|7538.9|7552.6|7537.6|30
1638554700000|2021-12-03 18:05:00|7552.6|7537.6|7551.8|7536.8|7552.6|7537.6|7551.8|7536.8|4
1638555600000|2021-12-03 18:20:00|7551.7|7536.7|7551.8|7536.8|7551.8|7536.8|7551.7|7536.7|2
1638556500000|2021-12-03 18:35:00|7556.5|7531.5|7556.5|7531.5|7556.5|7531.5|7556.4|7531.4|33
1638556800000|2021-12-03 18:40:00|7556.4|7531.4|7556.3|7531.3|7556.5|7531.5|7556.3|7531.3|46
1638557100000|2021-12-03 18:45:00|7556.4|7531.4|7556.3|7531.3|7556.4|7531.4|7556.3|7531.3|4
1638557400000|2021-12-03 18:50:00|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|7550.6|7535.6|1
1638557700000|2021-12-03 18:55:00|7551.4|7536.4|7551.8|7536.8|7556.8|7536.8|7551.2|7531.8|7
1638558000000|2021-12-03 19:00:00|7551.7|7536.7|7551.5|7536.5|7551.7|7536.7|7551.5|7536.5|2
1638559200000|2021-12-03 19:20:00|7552.1|7537.1|7552.5|7537.5|7552.5|7537.5|7552.1|7537.1|4
1638560100000|2021-12-03 19:35:00|7552.6|7537.6|7552.5|7537.5|7552.6|7537.6|7552.4|7537.4|8
1638560400000|2021-12-03 19:40:00|7552.8|7537.8|7552.4|7537.4|7552.8|7537.8|7552.4|7537.4|4
1638560700000|2021-12-03 19:45:00|7552.5|7537.5|7552.8|7537.8|7552.8|7537.8|7552.4|7537.4|4
1638561000000|2021-12-03 19:50:00|7552.9|7537.9|7553.2|7538.2|7553.3|7538.3|7552.9|7537.9|4
1638561300000|2021-12-03 19:55:00|7553.6|7538.6|7554.2|7539.2|7554.2|7539.2|7553.6|7538.6|4
1638561600000|2021-12-03 20:00:00|7554.3|7539.3|7554.3|7539.3|7554.3|7539.3|7554.2|7539.2|3
1638561900000|2021-12-03 20:05:00|7554.2|7539.2|7554.3|7539.3|7554.4|7539.4|7554.2|7539.2|8
1638562200000|2021-12-03 20:10:00|7559.2|7534.2|7559.2|7534.2|7559.2|7534.2|7559.2|7534.2|1
1638562500000|2021-12-03 20:15:00|7559.6|7534.6|7555.2|7540.2|7559.6|7540.4|7554.6|7534.5|6
1638562800000|2021-12-03 20:20:00|7555.1|7540.1|7555|7540|7555.1|7540.1|7555|7540|2
1638563100000|2021-12-03 20:25:00|7554.8|7539.8|7554.8|7539.8|7554.8|7539.8|7554.6|7539.6|5
1638563400000|2021-12-03 20:30:00|7554.7|7539.7|7554.6|7539.6|7554.8|7539.8|7554.6|7539.6|3
1638563700000|2021-12-03 20:35:00|7554.5|7539.5|7554.3|7539.3|7554.5|7539.5|7554.3|7539.3|5
1638564000000|2021-12-03 20:40:00|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|7554.5|7539.5|1
1638564300000|2021-12-03 20:45:00|7554.7|7539.7|7555.5|7540.5|7556.2|7541.2|7554.7|7539.7|15
1638564600000|2021-12-03 20:50:00|7555.6|7540.6|7555.5|7540.5|7555.8|7540.8|7555.4|7540.4|11
1638564900000|2021-12-03 20:55:00|7555.4|7540.4|7559.4|7534.4|7559.4|7540.5|7554.5|7534.4|17
1638754200000|2021-12-06 01:30:00|7565.7|7537.7|7564.8|7536.8|7565.7|7537.7|7564.7|7536.7|12
1638755400000|2021-12-06 01:50:00|7560.8|7532.8|7555.9|7530.9|7561.1|7534.3|7555.7|7530.7|94
1638755700000|2021-12-06 01:55:00|7555.8|7530.8|7555.4|7530.4|7555.9|7530.9|7555.4|7530.4|15
1638756000000|2021-12-06 02:00:00|7555.5|7530.5|7555.6|7530.6|7555.6|7530.6|7555.4|7530.4|4
1638757500000|2021-12-06 02:25:00|7555.5|7530.5|7555.5|7530.5|7555.5|7530.5|7555.5|7530.5|1
1638758700000|2021-12-06 02:45:00|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|7556.1|7531.1|1
1638760800000|2021-12-06 03:20:00|7555.3|7530.3|7555.4|7530.4|7555.5|7530.5|7555.3|7530.3|4
1638761100000|2021-12-06 03:25:00|7555.5|7530.5|7555.4|7530.4|7555.5|7530.5|7555.4|7530.4|2
1638761400000|2021-12-06 03:30:00|7555.6|7530.6|7557.8|7532.8|7557.9|7532.9|7555.2|7530.2|101
1638761700000|2021-12-06 03:35:00|7557.9|7532.9|7554.7|7539.7|7560.9|7540.9|7554.7|7532.9|91
1638762000000|2021-12-06 03:40:00|7554.8|7539.8|7553.1|7538.1|7554.8|7539.8|7553.1|7538.1|55
1638762300000|2021-12-06 03:45:00|7552.9|7537.9|7554.7|7539.7|7554.7|7539.7|7552.2|7537.2|28
1638762600000|2021-12-06 03:50:00|7554.6|7539.6|7554.8|7539.8|7555.4|7540.4|7553.5|7538.5|34
1638762900000|2021-12-06 03:55:00|7555|7540|7553.6|7538.6|7556|7541|7553.4|7538.4|45
1638763200000|2021-12-06 04:00:00|7553.5|7538.5|7552.4|7537.4|7553.8|7538.8|7551.9|7536.9|86
1638763500000|2021-12-06 04:05:00|7552.7|7537.7|7558.1|7543.1|7558.1|7543.1|7552.2|7537.2|129
1638763800000|2021-12-06 04:10:00|7558.2|7543.2|7557.8|7542.8|7560.1|7545.1|7557.6|7542.6|114
1638764100000|2021-12-06 04:15:00|7557.7|7542.7|7557.4|7542.4|7559|7544|7556.6|7541.6|72
1638764400000|2021-12-06 04:20:00|7557.5|7542.5|7555|7540|7557.6|7542.6|7554.4|7539.4|117
1638764700000|2021-12-06 04:25:00|7554.6|7539.6|7554.4|7539.4|7555.6|7540.6|7554.2|7539.2|125
1638765000000|2021-12-06 04:30:00|7554.3|7539.3|7553.5|7538.5|7557.7|7542.7|7553|7538|234
1638765300000|2021-12-06 04:35:00|7553.4|7538.4|7552.3|7537.3|7554|7539|7551.9|7536.9|148
1638765600000|2021-12-06 04:40:00|7552.5|7537.5|7552.5|7537.5|7553.6|7538.6|7551.8|7536.8|107
1638765900000|2021-12-06 04:45:00|7552.6|7537.6|7553|7538|7553.1|7538.1|7551.3|7536.3|91
1638766200000|2021-12-06 04:50:00|7552.9|7537.9|7555.6|7540.6|7557.8|7542.8|7552.8|7537.8|153
1638766500000|2021-12-06 04:55:00|7555.5|7540.5|7553.9|7538.9|7555.7|7540.7|7552.8|7537.8|91
1638766800000|2021-12-06 05:00:00|7554|7539|7555.2|7540.2|7555.4|7540.4|7553.9|7538.9|84
1638767100000|2021-12-06 05:05:00|7555.4|7540.4|7555.8|7540.8|7555.8|7540.8|7554.6|7539.6|65
1638767400000|2021-12-06 05:10:00|7555.7|7540.7|7555.5|7540.5|7555.8|7540.8|7555.2|7540.2|29
1638767700000|2021-12-06 05:15:00|7555.6|7540.6|7556|7541|7556.5|7541.5|7555.6|7540.6|25
1638768000000|2021-12-06 05:20:00|7556.1|7541.1|7555.1|7540.1|7556.3|7541.3|7555.1|7540.1|32
1638768300000|2021-12-06 05:25:00|7555.2|7540.2|7557.8|7542.8|7557.8|7542.8|7555.2|7540.2|62
1638768600000|2021-12-06 05:30:00|7557.6|7542.6|7560.2|7545.2|7560.2|7545.2|7557.4|7542.4|115
1638768900000|2021-12-06 05:35:00|7560.3|7545.3|7560|7545|7560.5|7545.5|7557.1|7542.1|127
1638769200000|2021-12-06 05:40:00|7560.1|7545.1|7561.5|7546.5|7562.5|7547.5|7560.1|7545.1|63
1638769500000|2021-12-06 05:45:00|7561.6|7546.6|7562.5|7547.5|7564.7|7549.7|7561.6|7546.6|63
1638769800000|2021-12-06 05:50:00|7562.4|7547.4|7564.1|7549.1|7564.1|7549.1|7560.5|7545.5|78
1638770100000|2021-12-06 05:55:00|7564.3|7549.3|7565.4|7550.4|7566.2|7551.2|7563.5|7548.5|118
1638770400000|2021-12-06 06:00:00|7565.1|7550.1|7564.2|7549.2|7567.8|7552.8|7564.2|7549.2|107
1638770700000|2021-12-06 06:05:00|7564|7549|7563.2|7548.2|7564.4|7549.4|7562.8|7547.8|81
1638771000000|2021-12-06 06:10:00|7563.3|7548.3|7561.8|7546.8|7563.6|7548.6|7561.4|7546.4|165
1638771300000|2021-12-06 06:15:00|7561.9|7546.9|7562.5|7547.5|7562.7|7547.7|7561.2|7546.2|76
1638771600000|2021-12-06 06:20:00|7562.6|7547.6|7565.5|7550.5|7565.5|7550.5|7562.6|7547.6|79
1638771900000|2021-12-06 06:25:00|7565.4|7550.4|7561.2|7546.2|7565.5|7550.5|7561.1|7546.1|81
1638772200000|2021-12-06 06:30:00|7561.3|7546.3|7560.5|7545.5|7561.9|7546.9|7560.4|7545.4|106
1638772500000|2021-12-06 06:35:00|7560.4|7545.4|7561.4|7546.4|7561.5|7546.5|7559.5|7544.5|75
1638772800000|2021-12-06 06:40:00|7561.6|7546.6|7562.5|7547.5|7563.2|7548.2|7560.7|7545.7|69
1638773100000|2021-12-06 06:45:00|7562.7|7547.7|7562.3|7547.3|7563.5|7548.5|7561.5|7546.5|89
1638773400000|2021-12-06 06:50:00|7562.4|7547.4|7565.4|7550.4|7566.2|7551.2|7562.3|7547.3|89
1638773700000|2021-12-06 06:55:00|7565.6|7550.6|7565.3|7550.3|7565.8|7550.8|7564.3|7549.3|78
1638774000000|2021-12-06 07:00:00|7565.2|7550.2|7569.7|7554.7|7570.4|7555.4|7564.6|7549.6|142
1638774300000|2021-12-06 07:05:00|7570|7555|7571.1|7556.1|7571.6|7556.6|7567.9|7552.9|229
1638774600000|2021-12-06 07:10:00|7571.2|7556.2|7570.9|7555.9|7572.4|7557.4|7570.2|7555.2|119
1638774900000|2021-12-06 07:15:00|7571|7556|7569.8|7554.8|7571.2|7556.2|7569.3|7554.3|82
1638775200000|2021-12-06 07:20:00|7569.6|7554.6|7568.4|7553.4|7569.8|7554.8|7568.4|7553.4|40
1638775500000|2021-12-06 07:25:00|7568.5|7553.5|7568.7|7553.7|7569.4|7554.4|7567.5|7552.5|56
1638775800000|2021-12-06 07:30:00|7568.8|7553.8|7568.6|7553.6|7568.8|7553.8|7566.7|7551.7|49
1638776100000|2021-12-06 07:35:00|7568.7|7553.7|7571|7556|7571.2|7556.2|7568.5|7553.5|96
1638776400000|2021-12-06 07:40:00|7571.1|7556.1|7571.1|7556.1|7572.1|7557.1|7570.4|7555.4|97
1638776700000|2021-12-06 07:45:00|7571|7556|7569|7554|7571.4|7556.4|7569|7554|53
1638777000000|2021-12-06 07:50:00|7569.1|7554.1|7569.3|7554.3|7569.6|7554.6|7569|7554|20
1638777300000|2021-12-06 07:55:00|7569.4|7554.4|7571.8|7556.8|7572.1|7557.1|7569.3|7554.3|61
1638777600000|2021-12-06 08:00:00|7572|7557|7571.4|7556.4|7572.5|7557.5|7570.8|7555.8|42
1638777900000|2021-12-06 08:05:00|7571.3|7556.3|7571.1|7556.1|7571.9|7556.9|7571.1|7556.1|37
1638778200000|2021-12-06 08:10:00|7571.3|7556.3|7574.7|7559.7|7576.2|7561.2|7571.3|7556.3|115
1638778500000|2021-12-06 08:15:00|7574.5|7559.5|7571.8|7556.8|7574.5|7559.5|7570.9|7555.9|75
1638778800000|2021-12-06 08:20:00|7571.7|7556.7|7567.4|7552.4|7571.9|7556.9|7567.4|7552.4|104
1638779100000|2021-12-06 08:25:00|7567.5|7552.5|7568.9|7553.9|7569.8|7554.8|7567.5|7552.5|71
1638779400000|2021-12-06 08:30:00|7569|7554|7569.2|7554.2|7569.8|7554.8|7567|7552|103
1638779700000|2021-12-06 08:35:00|7569.5|7554.5|7572.8|7557.8|7572.9|7557.9|7569.1|7554.1|72
1638780000000|2021-12-06 08:40:00|7572.9|7557.9|7579.6|7564.6|7579.7|7564.7|7572.5|7557.5|160
1638780300000|2021-12-06 08:45:00|7579.4|7564.4|7576|7561|7579.5|7564.5|7575.8|7560.8|141
1638780600000|2021-12-06 08:50:00|7576.2|7561.2|7575.9|7560.9|7576.3|7561.3|7574.3|7559.3|125
1638780900000|2021-12-06 08:55:00|7576.3|7561.3|7575|7560|7577|7562|7574.9|7559.9|101
1638781200000|2021-12-06 09:00:00|7574.9|7559.9|7575.2|7560.2|7575.2|7560.2|7572.4|7557.4|193
1638781500000|2021-12-06 09:05:00|7575.1|7560.1|7575.2|7560.2|7576.6|7561.6|7574.1|7559.1|132
1638781800000|2021-12-06 09:10:00|7575.3|7560.3|7574.7|7559.7|7575.6|7560.6|7573.6|7558.6|77
1638782100000|2021-12-06 09:15:00|7574.9|7559.9|7573.6|7558.6|7575|7560|7572.3|7557.3|78
1638782400000|2021-12-06 09:20:00|7573.8|7558.8|7573.2|7558.2|7574.8|7559.8|7572.1|7557.1|121
1638782700000|2021-12-06 09:25:00|7573.1|7558.1|7570.3|7555.3|7573.2|7558.2|7569.5|7554.5|54
1638783000000|2021-12-06 09:30:00|7570.4|7555.4|7570.7|7555.7|7571.8|7556.8|7569.4|7554.4|56
1638783300000|2021-12-06 09:35:00|7570.6|7555.6|7571.7|7556.7|7571.7|7556.7|7568.7|7553.7|72
1638783600000|2021-12-06 09:40:00|7571.5|7556.5|7571.3|7556.3|7572|7557|7571.2|7556.2|56
1638783900000|2021-12-06 09:45:00|7571.5|7556.5|7575|7560|7575.2|7560.2|7571.5|7556.5|76
1638784200000|2021-12-06 09:50:00|7574.9|7559.9|7573.8|7558.8|7575|7560|7573.8|7558.8|53
1638784500000|2021-12-06 09:55:00|7573.9|7558.9|7575.6|7560.6|7575.8|7560.8|7573.8|7558.8|29
1638784800000|2021-12-06 10:00:00|7575.4|7560.4|7574.2|7559.2|7576|7561|7574.2|7559.2|39
1638785100000|2021-12-06 10:05:00|7573.9|7558.9|7573.4|7558.4|7574.2|7559.2|7572.9|7557.9|37
1638785400000|2021-12-06 10:10:00|7573.3|7558.3|7573.9|7558.9|7573.9|7558.9|7572.8|7557.8|33
1638785700000|2021-12-06 10:15:00|7574.1|7559.1|7575.5|7560.5|7576.1|7561.1|7574.1|7559.1|44
1638786000000|2021-12-06 10:20:00|7575.4|7560.4|7574.3|7559.3|7575.7|7560.7|7574.3|7559.3|49
1638786300000|2021-12-06 10:25:00|7574.4|7559.4|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|35
1638786600000|2021-12-06 10:30:00|7573.9|7558.9|7574.3|7559.3|7575.5|7560.5|7573.8|7558.8|31
1638786900000|2021-12-06 10:35:00|7574.4|7559.4|7575|7560|7575|7560|7574.4|7559.4|8
1638787200000|2021-12-06 10:40:00|7575.2|7560.2|7576|7561|7576.8|7561.8|7574.9|7559.9|72
1638787500000|2021-12-06 10:45:00|7575.9|7560.9|7575.3|7560.3|7576.3|7561.3|7574.9|7559.9|51
1638787800000|2021-12-06 10:50:00|7575.1|7560.1|7575|7560|7575.2|7560.2|7574.4|7559.4|48
1638788100000|2021-12-06 10:55:00|7574.9|7559.9|7574.7|7559.7|7575|7560|7574.7|7559.7|26
1638788400000|2021-12-06 11:00:00|7574.6|7559.6|7574.3|7559.3|7574.7|7559.7|7574.1|7559.1|37
1638788700000|2021-12-06 11:05:00|7574.2|7559.2|7572.8|7557.8|7574.4|7559.4|7572.5|7557.5|53
1638789000000|2021-12-06 11:10:00|7572.7|7557.7|7572.4|7557.4|7572.8|7557.8|7572.4|7557.4|14
1638789300000|2021-12-06 11:15:00|7572.5|7557.5|7572.3|7557.3|7572.7|7557.7|7572.1|7557.1|42
1638789600000|2021-12-06 11:20:00|7572.2|7557.2|7573.1|7558.1|7573.4|7558.4|7572.1|7557.1|64
1638789900000|2021-12-06 11:25:00|7573|7558|7573.4|7558.4|7573.6|7558.6|7572.8|7557.8|68
1638790200000|2021-12-06 11:30:00|7573.3|7558.3|7573.4|7558.4|7573.6|7558.6|7573.3|7558.3|5
1638790500000|2021-12-06 11:35:00|7573.1|7558.1|7573.4|7558.4|7573.4|7558.4|7573.1|7558.1|3
1638790800000|2021-12-06 11:40:00|7573.3|7558.3|7582.2|7557.2|7582.2|7560.8|7573.1|7555.5|35
1638791100000|2021-12-06 11:45:00|7581.9|7556.9|7580.7|7555.7|7581.9|7556.9|7580.7|7555.7|8
1638791400000|2021-12-06 11:50:00|7580|7555|7574.8|7559.8|7580.9|7560.4|7574.4|7554.6|24
1638791700000|2021-12-06 11:55:00|7575|7560|7574.8|7559.8|7575|7560|7574.7|7559.7|14
1638792000000|2021-12-06 12:00:00|7580.8|7555.8|7581.4|7556.4|7582.1|7557.1|7580.8|7555.8|93
1638792300000|2021-12-06 12:05:00|7581.5|7556.5|7575.5|7560.5|7581.8|7560.8|7575.4|7556.2|36
1638792600000|2021-12-06 12:10:00|7575.6|7560.6|7575.3|7560.3|7575.7|7560.7|7575.3|7560.3|9
1638792900000|2021-12-06 12:15:00|7575.4|7560.4|7575.4|7560.4|7575.8|7560.8|7575.2|7560.2|38
1638793200000|2021-12-06 12:20:00|7575.3|7560.3|7575|7560|7575.4|7560.4|7574.3|7559.3|41
1638793500000|2021-12-06 12:25:00|7575.1|7560.1|7574|7559|7575.8|7560.8|7573.8|7558.8|38
1638793800000|2021-12-06 12:30:00|7574.2|7559.2|7573.6|7558.6|7575|7560|7573.6|7558.6|49
1638794100000|2021-12-06 12:35:00|7573.4|7558.4|7573.6|7558.6|7573.6|7558.6|7572.3|7557.3|41
1638794400000|2021-12-06 12:40:00|7573.5|7558.5|7574.2|7559.2|7575|7560|7573.5|7558.5|48
1638794700000|2021-12-06 12:45:00|7574.3|7559.3|7574.1|7559.1|7574.4|7559.4|7574.1|7559.1|24
1638795000000|2021-12-06 12:50:00|7574.4|7559.4|7574.1|7559.1|7574.5|7559.5|7574.1|7559.1|13
1638795300000|2021-12-06 12:55:00|7574.2|7559.2|7574.5|7559.5|7574.6|7559.6|7574.1|7559.1|31
1638795600000|2021-12-06 13:00:00|7574.4|7559.4|7574|7559|7574.6|7559.6|7573.9|7558.9|32
1638795900000|2021-12-06 13:05:00|7574.2|7559.2|7574.2|7559.2|7574.4|7559.4|7573.7|7558.7|21
1638796200000|2021-12-06 13:10:00|7574.3|7559.3|7574.3|7559.3|7574.4|7559.4|7573.9|7558.9|20
1638796500000|2021-12-06 13:15:00|7574.4|7559.4|7574.2|7559.2|7574.5|7559.5|7574.2|7559.2|17
1638796800000|2021-12-06 13:20:00|7574.1|7559.1|7574.3|7559.3|7574.8|7559.8|7574|7559|24
1638797100000|2021-12-06 13:25:00|7574.4|7559.4|7574.2|7559.2|7574.4|7559.4|7574.2|7559.2|3
1638797400000|2021-12-06 13:30:00|7573.9|7558.9|7573.9|7558.9|7573.9|7558.9|7572.8|7557.8|32
1638797700000|2021-12-06 13:35:00|7573.8|7558.8|7566.5|7551.5|7576.5|7558.9|7565.6|7546.7|142
1638798000000|2021-12-06 13:40:00|7566.9|7551.9|7569.2|7554.2|7574|7554.2|7564.3|7544.9|64
1638798300000|2021-12-06 13:45:00|7569.6|7554.6|7568.1|7553.1|7574.1|7554.6|7566.9|7548.3|70
1638798600000|2021-12-06 13:50:00|7568.2|7553.2|7566.3|7551.3|7568.2|7553.2|7565.8|7550.8|63
1638798900000|2021-12-06 13:55:00|7566.2|7551.2|7566|7551|7571.7|7552.2|7565.5|7546.2|30
1638799200000|2021-12-06 14:00:00|7571.3|7546.3|7566.4|7551.4|7571.8|7552.4|7566.1|7545.7|111
1638799500000|2021-12-06 14:05:00|7566.7|7551.7|7566.2|7551.2|7567.3|7552.3|7566|7551|118
1638799800000|2021-12-06 14:10:00|7566.4|7551.4|7563.8|7548.8|7566.9|7551.9|7563|7548|77
1638800100000|2021-12-06 14:15:00|7563.5|7548.5|7564.2|7549.2|7564.7|7549.7|7563.5|7548.5|66
1638800400000|2021-12-06 14:20:00|7564.3|7549.3|7564.8|7549.8|7565.2|7550.2|7564.3|7549.3|18
1638800700000|2021-12-06 14:25:00|7564.7|7549.7|7564.6|7549.6|7564.8|7549.8|7564.6|7549.6|5
1638801000000|2021-12-06 14:30:00|7564.5|7549.5|7564.6|7549.6|7564.9|7549.9|7564.5|7549.5|54
1638801300000|2021-12-06 14:35:00|7564.9|7549.9|7569.1|7554.1|7570.5|7555.5|7564.6|7549.6|114
1638801600000|2021-12-06 14:40:00|7569.2|7554.2|7567.7|7552.7|7569.7|7554.7|7567.2|7552.2|78
1638801900000|2021-12-06 14:45:00|7567.8|7552.8|7568.2|7553.2|7569.5|7554.5|7566.6|7551.6|90
1638802200000|2021-12-06 14:50:00|7567.9|7552.9|7566.9|7551.9|7568.4|7553.4|7566.4|7551.4|59
1638802500000|2021-12-06 14:55:00|7566.6|7551.6|7566.9|7551.9|7567.4|7552.4|7566|7551|54
1638802800000|2021-12-06 15:00:00|7567.2|7552.2|7567.6|7552.6|7568|7553|7566.4|7551.4|50
1638803100000|2021-12-06 15:05:00|7567.5|7552.5|7568.2|7553.2|7568.2|7553.2|7567.5|7552.5|27
1638803400000|2021-12-06 15:10:00|7568.1|7553.1|7566.6|7551.6|7568.2|7553.2|7565.7|7550.7|66
1638803700000|2021-12-06 15:15:00|7566.5|7551.5|7566.2|7551.2|7567.8|7552.8|7566.2|7551.2|27
1638804000000|2021-12-06 15:20:00|7566.7|7551.7|7566.9|7551.9|7567.3|7552.3|7566.7|7551.7|22
1638804300000|2021-12-06 15:25:00|7567|7552|7567.2|7552.2|7567.7|7552.7|7566.3|7551.3|24
1638804600000|2021-12-06 15:30:00|7567.5|7552.5|7567.4|7552.4|7567.5|7552.5|7567.4|7552.4|4
1638804900000|2021-12-06 15:35:00|7567.5|7552.5|7567.7|7552.7|7567.9|7552.9|7567.2|7552.2|16
1638805200000|2021-12-06 15:40:00|7567.8|7552.8|7567.7|7552.7|7567.8|7552.8|7567.7|7552.7|2
1638805500000|2021-12-06 15:45:00|7567.6|7552.6|7568.7|7553.7|7568.9|7553.9|7567.6|7552.6|25
1638805800000|2021-12-06 15:50:00|7568.8|7553.8|7569.8|7554.8|7569.9|7554.9|7568.8|7553.8|15
1638806100000|2021-12-06 15:55:00|7569.6|7554.6|7569.9|7554.9|7570.3|7555.3|7568.4|7553.4|32
1638806400000|2021-12-06 16:00:00|7570.1|7555.1|7572|7557|7572.3|7557.3|7570.1|7555.1|32
1638806700000|2021-12-06 16:05:00|7572.1|7557.1|7572.8|7557.8|7574|7559|7572.1|7557.1|53
1638807000000|2021-12-06 16:10:00|7572.7|7557.7|7572.9|7557.9|7573.4|7558.4|7572.7|7557.7|18
1638807300000|2021-12-06 16:15:00|7573|7558|7572.8|7557.8|7573.3|7558.3|7572.8|7557.8|14
1638807600000|2021-12-06 16:20:00|7573.1|7558.1|7572.1|7557.1|7573.1|7558.1|7572.1|7557.1|53
1638807900000|2021-12-06 16:25:00|7572.2|7557.2|7568.2|7553.2|7572.2|7557.2|7567.5|7552.5|41
1638808200000|2021-12-06 16:30:00|7567.7|7552.7|7567.7|7552.7|7568.6|7553.6|7567.2|7552.2|135
1638808500000|2021-12-06 16:35:00|7568.1|7553.1|7567.6|7552.6|7568.5|7553.5|7567|7552|100
1638808800000|2021-12-06 16:40:00|7567.4|7552.4|7567.1|7552.1|7567.8|7552.8|7567.1|7552.1|54
1638809100000|2021-12-06 16:45:00|7567.4|7552.4|7571.2|7556.2|7571.6|7556.6|7567.4|7552.4|30
1638809400000|2021-12-06 16:50:00|7571.3|7556.3|7569.1|7554.1|7571.9|7556.9|7569|7554|87
1638809700000|2021-12-06 16:55:00|7568.9|7553.9|7569.1|7554.1|7569.5|7554.5|7568.7|7553.7|73
1638810000000|2021-12-06 17:00:00|7568.7|7553.7|7568.9|7553.9|7569.1|7554.1|7568.3|7553.3|78
1638810300000|2021-12-06 17:05:00|7568.7|7553.7|7569.1|7554.1|7570.1|7555.1|7568.3|7553.3|69
1638810600000|2021-12-06 17:10:00|7569.5|7554.5|7569.1|7554.1|7569.5|7554.5|7568.5|7553.5|39
1638810900000|2021-12-06 17:15:00|7568.7|7553.7|7569.1|7554.1|7569.7|7554.7|7568.5|7553.5|64
1638811200000|2021-12-06 17:20:00|7568.6|7553.6|7569.1|7554.1|7569.1|7554.1|7568.5|7553.5|54
1638811500000|2021-12-06 17:25:00|7568.9|7553.9|7569.1|7554.1|7569.1|7554.1|7568.3|7553.3|75
1638811800000|2021-12-06 17:30:00|7568.9|7553.9|7569.1|7554.1|7569.1|7554.1|7568.4|7553.4|54
1638812100000|2021-12-06 17:35:00|7569.2|7554.2|7569.2|7554.2|7569.3|7554.3|7568.4|7553.4|90
1638812400000|2021-12-06 17:40:00|7569|7554|7569.2|7554.2|7569.2|7554.2|7568.5|7553.5|34
1638812700000|2021-12-06 17:45:00|7568.8|7553.8|7568.5|7553.5|7569.2|7554.2|7567.6|7552.6|50
1638813000000|2021-12-06 17:50:00|7568.7|7553.7|7568.7|7553.7|7568.9|7553.9|7568.5|7553.5|33
1638813300000|2021-12-06 17:55:00|7568.6|7553.6|7569.2|7554.2|7569.2|7554.2|7568.4|7553.4|38
1638813600000|2021-12-06 18:00:00|7569|7554|7569.1|7554.1|7569.2|7554.2|7568.7|7553.7|44
1638814200000|2021-12-06 18:10:00|7569|7554|7569.6|7554.6|7569.7|7554.7|7569|7554|9
1638814500000|2021-12-06 18:15:00|7569.7|7554.7|7569.7|7554.7|7569.7|7554.7|7569.7|7554.7|1
1638814800000|2021-12-06 18:20:00|7569.9|7554.9|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|6
1638816600000|2021-12-06 18:50:00|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|7576.8|7551.8|1
1638818400000|2021-12-06 19:20:00|7577|7552|7575.5|7550.5|7577|7552|7575.5|7550.5|6
1638818700000|2021-12-06 19:25:00|7575.6|7550.6|7575.6|7550.6|7575.6|7550.6|7575.6|7550.6|1
1638819000000|2021-12-06 19:30:00|7570.8|7555.8|7571.1|7556.1|7571.1|7556.1|7570.8|7555.8|2
1638819300000|2021-12-06 19:35:00|7571|7556|7571|7556|7571|7556|7571|7556|1
1638819600000|2021-12-06 19:40:00|7570.4|7555.4|7570.3|7555.3|7570.8|7555.8|7569.3|7554.3|22
1638819900000|2021-12-06 19:45:00|7570.4|7555.4|7570.8|7555.8|7570.8|7555.8|7570.4|7555.4|2
1638820200000|2021-12-06 19:50:00|7570.9|7555.9|7571|7556|7571|7556|7570.9|7555.9|2
1638820500000|2021-12-06 19:55:00|7571.1|7556.1|7571.8|7556.8|7571.8|7556.8|7571.1|7556.1|3
1638840600000|2021-12-07 01:30:00|7575.8|7550.8|7575.8|7550.8|7575.8|7550.8|7575.8|7550.8|1
1638841500000|2021-12-07 01:45:00|7576.9|7551.9|7575.8|7550.8|7576.9|7551.9|7575.6|7550.6|10
1638841800000|2021-12-07 01:50:00|7574.7|7549.7|7575.8|7550.8|7575.8|7550.8|7574.7|7549.7|3
1638842100000|2021-12-07 01:55:00|7574.8|7549.8|7574.8|7549.8|7574.8|7549.8|7574.8|7549.8|1
1638842400000|2021-12-07 02:00:00|7574.7|7549.7|7574.7|7549.7|7574.7|7549.7|7574.7|7549.7|1
1638843000000|2021-12-07 02:10:00|7575.2|7550.2|7575|7550|7575.2|7550.2|7575|7550|2
1638843300000|2021-12-07 02:15:00|7575.2|7550.2|7575.1|7550.1|7575.3|7550.3|7574.8|7549.8|6
1638844500000|2021-12-07 02:35:00|7575.8|7550.8|7575.1|7550.1|7575.8|7550.8|7575.1|7550.1|2
1638845100000|2021-12-07 02:45:00|7575|7550|7575|7550|7575.6|7550.6|7575|7550|8
1638845700000|2021-12-07 02:55:00|7575.1|7550.1|7575|7550|7575.9|7550.9|7575|7550|6
1638846000000|2021-12-07 03:00:00|7575.2|7550.2|7575.4|7550.4|7575.6|7550.6|7575.2|7550.2|13
1638846600000|2021-12-07 03:10:00|7575.2|7550.2|7574.6|7549.6|7575.2|7550.2|7574.6|7549.6|2
1638846900000|2021-12-07 03:15:00|7574.2|7549.2|7572.7|7547.7|7574.2|7549.2|7572.5|7547.5|26
1638847500000|2021-12-07 03:25:00|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|7572.6|7547.6|1
1638847800000|2021-12-07 03:30:00|7572.7|7547.7|7572.4|7547.4|7573|7548|7572|7547|104
1638848100000|2021-12-07 03:35:00|7572.6|7547.6|7566.8|7551.8|7573|7553.1|7566.8|7547.6|30
1638848400000|2021-12-07 03:40:00|7566.7|7551.7|7564.9|7549.9|7566.7|7551.7|7563.6|7548.6|49
1638848700000|2021-12-07 03:45:00|7564.8|7549.8|7565.6|7550.6|7566.2|7551.2|7563.7|7548.7|41
1638849000000|2021-12-07 03:50:00|7565.5|7550.5|7567.7|7552.7|7567.7|7552.7|7565.4|7550.4|27
1638849300000|2021-12-07 03:55:00|7567.6|7552.6|7567.8|7552.8|7567.9|7552.9|7567.1|7552.1|21
1638849600000|2021-12-07 04:00:00|7567.7|7552.7|7564.7|7549.7|7567.7|7552.7|7564.6|7549.6|45
1638849900000|2021-12-07 04:05:00|7564.6|7549.6|7564.7|7549.7|7565|7550|7564.1|7549.1|24
1638850200000|2021-12-07 04:10:00|7564.6|7549.6|7565|7550|7565.1|7550.1|7564|7549|38
1638850500000|2021-12-07 04:15:00|7564.8|7549.8|7564.5|7549.5|7564.8|7549.8|7563.8|7548.8|35
1638850800000|2021-12-07 04:20:00|7564.4|7549.4|7563.7|7548.7|7564.4|7549.4|7563.3|7548.3|12
1638851100000|2021-12-07 04:25:00|7563.6|7548.6|7563.7|7548.7|7564.1|7549.1|7563.6|7548.6|13
1638851400000|2021-12-07 04:30:00|7563.4|7548.4|7562|7547|7565.4|7550.4|7561.8|7546.8|101
1638851700000|2021-12-07 04:35:00|7561.8|7546.8|7560.5|7545.5|7561.8|7546.8|7559.2|7544.2|106
1638852000000|2021-12-07 04:40:00|7560.6|7545.6|7559.8|7544.8|7561.2|7546.2|7559|7544|82
1638852300000|2021-12-07 04:45:00|7559.5|7544.5|7558.9|7543.9|7559.9|7544.9|7558.7|7543.7|51
1638852600000|2021-12-07 04:50:00|7558.8|7543.8|7559.5|7544.5|7559.5|7544.5|7558.3|7543.3|47
1638852900000|2021-12-07 04:55:00|7559.4|7544.4|7561|7546|7563.2|7548.2|7559.4|7544.4|114
1638853200000|2021-12-07 05:00:00|7561.1|7546.1|7562.3|7547.3|7563.1|7548.1|7560.9|7545.9|69
1638853500000|2021-12-07 05:05:00|7562.2|7547.2|7562.5|7547.5|7562.6|7547.6|7562.2|7547.2|35
1638853800000|2021-12-07 05:10:00|7562.6|7547.6|7562.9|7547.9|7563.1|7548.1|7562.5|7547.5|42
1638854100000|2021-12-07 05:15:00|7562.8|7547.8|7564.8|7549.8|7564.9|7549.9|7562.8|7547.8|81
1638854400000|2021-12-07 05:20:00|7564.9|7549.9|7564.3|7549.3|7565|7550|7563.5|7548.5|51
1638854700000|2021-12-07 05:25:00|7564.2|7549.2|7566.3|7551.3|7566.7|7551.7|7564.2|7549.2|53
1638855000000|2021-12-07 05:30:00|7566.4|7551.4|7568.5|7553.5|7568.6|7553.6|7565.7|7550.7|77
1638855300000|2021-12-07 05:35:00|7568.6|7553.6|7569.6|7554.6|7569.7|7554.7|7567.5|7552.5|46
1638855600000|2021-12-07 05:40:00|7569.8|7554.8|7568|7553|7570.6|7555.6|7565.9|7550.9|232
1638855900000|2021-12-07 05:45:00|7567.9|7552.9|7566.6|7551.6|7568.4|7553.4|7565.3|7550.3|97
1638856200000|2021-12-07 05:50:00|7566.7|7551.7|7565.3|7550.3|7566.7|7551.7|7564.4|7549.4|64
1638856500000|2021-12-07 05:55:00|7565.2|7550.2|7564.2|7549.2|7565.4|7550.4|7563.3|7548.3|77
1638856800000|2021-12-07 06:00:00|7564.3|7549.3|7565.9|7550.9|7566.1|7551.1|7564.3|7549.3|70
1638857100000|2021-12-07 06:05:00|7566|7551|7567.8|7552.8|7567.8|7552.8|7566|7551|71
1638857400000|2021-12-07 06:10:00|7567.7|7552.7|7566.8|7551.8|7568.2|7553.2|7566.7|7551.7|56
1638857700000|2021-12-07 06:15:00|7566.6|7551.6|7565.9|7550.9|7566.8|7551.8|7565.3|7550.3|67
1638858000000|2021-12-07 06:20:00|7565.8|7550.8|7568.1|7553.1|7568.2|7553.2|7565.8|7550.8|71
1638858300000|2021-12-07 06:25:00|7568|7553|7567.4|7552.4|7568.1|7553.1|7566.2|7551.2|82
1638858600000|2021-12-07 06:30:00|7567.3|7552.3|7566.8|7551.8|7567.5|7552.5|7566.8|7551.8|54
1638858900000|2021-12-07 06:35:00|7566.9|7551.9|7567.3|7552.3|7567.5|7552.5|7566.8|7551.8|36
1638859200000|2021-12-07 06:40:00|7567.2|7552.2|7566.8|7551.8|7567.5|7552.5|7566.6|7551.6|30
1638859500000|2021-12-07 06:45:00|7566.9|7551.9|7564.7|7549.7|7567.1|7552.1|7564.4|7549.4|54
1638859800000|2021-12-07 06:50:00|7564.5|7549.5|7563.1|7548.1|7565.1|7550.1|7562.9|7547.9|76
1638860100000|2021-12-07 06:55:00|7563|7548|7562.8|7547.8|7563.6|7548.6|7561.7|7546.7|76
1638860400000|2021-12-07 07:00:00|7562.9|7547.9|7565|7550|7565.6|7550.6|7562.1|7547.1|66
1638860700000|2021-12-07 07:05:00|7564.9|7549.9|7565.2|7550.2|7565.2|7550.2|7562.1|7547.1|76
1638861000000|2021-12-07 07:10:00|7565.1|7550.1|7564.3|7549.3|7565.3|7550.3|7563.8|7548.8|72
1638861300000|2021-12-07 07:15:00|7564.2|7549.2|7563.8|7548.8|7565|7550|7563.7|7548.7|52
1638861600000|2021-12-07 07:20:00|7563.7|7548.7|7564.2|7549.2|7565|7550|7563.7|7548.7|40
1638861900000|2021-12-07 07:25:00|7564.1|7549.1|7564.9|7549.9|7565|7550|7563.4|7548.4|54
1638862200000|2021-12-07 07:30:00|7565|7550|7565.3|7550.3|7565.6|7550.6|7564.9|7549.9|29
1638862500000|2021-12-07 07:35:00|7565.4|7550.4|7566.8|7551.8|7567|7552|7565|7550|86
1638862800000|2021-12-07 07:40:00|7566.9|7551.9|7567.6|7552.6|7569.2|7554.2|7566.6|7551.6|71
1638863100000|2021-12-07 07:45:00|7567.5|7552.5|7567.6|7552.6|7567.8|7552.8|7565.2|7550.2|82
1638863400000|2021-12-07 07:50:00|7567.5|7552.5|7567.9|7552.9|7568.8|7553.8|7565.3|7550.3|103
1638863700000|2021-12-07 07:55:00|7568|7553|7570.9|7555.9|7571.4|7556.4|7567.8|7552.8|115
1638864000000|2021-12-07 08:00:00|7570.8|7555.8|7573.7|7558.7|7574.6|7559.6|7570.8|7555.8|138
1638864300000|2021-12-07 08:05:00|7573.8|7558.8|7573.7|7558.7|7575|7560|7573.1|7558.1|102
1638864600000|2021-12-07 08:10:00|7573.8|7558.8|7573.5|7558.5|7574.7|7559.7|7572.3|7557.3|81
1638864900000|2021-12-07 08:15:00|7573.6|7558.6|7575.4|7560.4|7575.9|7560.9|7573.6|7558.6|77
1638865200000|2021-12-07 08:20:00|7575.5|7560.5|7575.9|7560.9|7578.5|7563.5|7575.5|7560.5|171
1638865500000|2021-12-07 08:25:00|7576|7561|7576.8|7561.8|7576.8|7561.8|7574.5|7559.5|52
1638865800000|2021-12-07 08:30:00|7576.7|7561.7|7576.9|7561.9|7578.8|7563.8|7576.4|7561.4|116
1638866100000|2021-12-07 08:35:00|7576.6|7561.6|7575|7560|7576.7|7561.7|7574.7|7559.7|65
1638866400000|2021-12-07 08:40:00|7574.9|7559.9|7574.5|7559.5|7578.4|7563.4|7574.5|7559.5|117
1638866700000|2021-12-07 08:45:00|7574.4|7559.4|7574.2|7559.2|7575|7560|7574|7559|68
1638867000000|2021-12-07 08:50:00|7574.4|7559.4|7575.7|7560.7|7575.9|7560.9|7574.2|7559.2|96
1638867300000|2021-12-07 08:55:00|7575.8|7560.8|7579.8|7564.8|7581.2|7566.2|7575.8|7560.8|148
1638867600000|2021-12-07 09:00:00|7579.9|7564.9|7580|7565|7581.8|7566.8|7579.8|7564.8|94
1638867900000|2021-12-07 09:05:00|7580.1|7565.1|7580.2|7565.2|7581.4|7566.4|7580.1|7565.1|62
1638868200000|2021-12-07 09:10:00|7580.1|7565.1|7579.1|7564.1|7580.1|7565.1|7578.2|7563.2|32
1638868500000|2021-12-07 09:15:00|7579|7564|7576.5|7561.5|7579|7564|7576.5|7561.5|49
1638868800000|2021-12-07 09:20:00|7576.7|7561.7|7576.2|7561.2|7576.7|7561.7|7574.9|7559.9|59
1638869100000|2021-12-07 09:25:00|7576.1|7561.1|7574.8|7559.8|7576.7|7561.7|7574.5|7559.5|86
1638869400000|2021-12-07 09:30:00|7574.7|7559.7|7575.1|7560.1|7576.8|7561.8|7574.4|7559.4|53
1638869700000|2021-12-07 09:35:00|7575|7560|7574.9|7559.9|7575.2|7560.2|7573.9|7558.9|54
1638870000000|2021-12-07 09:40:00|7575|7560|7574.9|7559.9|7575.5|7560.5|7574.8|7559.8|47
1638870300000|2021-12-07 09:45:00|7575.1|7560.1|7574.3|7559.3|7575.6|7560.6|7572.9|7557.9|66
1638870600000|2021-12-07 09:50:00|7574.6|7559.6|7576.5|7561.5|7577.4|7562.4|7574.3|7559.3|124
1638870900000|2021-12-07 09:55:00|7576.3|7561.3|7574.7|7559.7|7576.3|7561.3|7573.9|7558.9|94
1638871200000|2021-12-07 10:00:00|7574.6|7559.6|7576.3|7561.3|7577|7562|7574.4|7559.4|62
1638871500000|2021-12-07 10:05:00|7576.2|7561.2|7574.5|7559.5|7577.9|7562.9|7574.5|7559.5|87
1638871800000|2021-12-07 10:10:00|7574.7|7559.7|7573.8|7558.8|7575|7560|7573.6|7558.6|91
1638872100000|2021-12-07 10:15:00|7573.6|7558.6|7574|7559|7574.6|7559.6|7573.3|7558.3|51
1638872400000|2021-12-07 10:20:00|7573.9|7558.9|7574.6|7559.6|7574.8|7559.8|7572.9|7557.9|36
1638872700000|2021-12-07 10:25:00|7574.5|7559.5|7573.9|7558.9|7574.9|7559.9|7573.7|7558.7|66
1638873000000|2021-12-07 10:30:00|7573.7|7558.7|7574.5|7559.5|7574.5|7559.5|7572.9|7557.9|18
1638873300000|2021-12-07 10:35:00|7574.3|7559.3|7574.3|7559.3|7574.5|7559.5|7573.9|7558.9|39
1638873600000|2021-12-07 10:40:00|7574.4|7559.4|7574.9|7559.9|7575.4|7560.4|7574.2|7559.2|32
1638873900000|2021-12-07 10:45:00|7574.8|7559.8|7574.6|7559.6|7574.9|7559.9|7574.2|7559.2|17
1638874200000|2021-12-07 10:50:00|7574.5|7559.5|7574.4|7559.4|7574.5|7559.5|7574.3|7559.3|12
1638874500000|2021-12-07 10:55:00|7574.7|7559.7|7574.9|7559.9|7574.9|7559.9|7574.7|7559.7|2
1638874800000|2021-12-07 11:00:00|7574.8|7559.8|7574.5|7559.5|7574.8|7559.8|7574.5|7559.5|5
1638875100000|2021-12-07 11:05:00|7574.4|7559.4|7573.8|7558.8|7575.2|7560.2|7573.8|7558.8|50
1638875400000|2021-12-07 11:10:00|7574|7559|7573.9|7558.9|7574.1|7559.1|7573.8|7558.8|36
1638875700000|2021-12-07 11:15:00|7573.7|7558.7|7572.8|7557.8|7573.7|7558.7|7572.2|7557.2|36
1638876000000|2021-12-07 11:20:00|7572.7|7557.7|7572.7|7557.7|7573|7558|7572.5|7557.5|40
1638876300000|2021-12-07 11:25:00|7572.8|7557.8|7573.8|7558.8|7574.2|7559.2|7572.7|7557.7|84
1638876600000|2021-12-07 11:30:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573.6|7558.6|10
1638876900000|2021-12-07 11:35:00|7573.6|7558.6|7574|7559|7574|7559|7572.9|7557.9|11
1638877200000|2021-12-07 11:40:00|7574.1|7559.1|7574.9|7559.9|7575|7560|7574.1|7559.1|8
1638877500000|2021-12-07 11:45:00|7575|7560|7574.9|7559.9|7575|7560|7574.9|7559.9|2
1638877800000|2021-12-07 11:50:00|7574.8|7559.8|7574.9|7559.9|7575|7560|7574.8|7559.8|10
1638878100000|2021-12-07 11:55:00|7574.8|7559.8|7575|7560|7575|7560|7574.8|7559.8|22
1638878400000|2021-12-07 12:00:00|7574.9|7559.9|7575|7560|7575|7560|7574.8|7559.8|18
1638878700000|2021-12-07 12:05:00|7574.9|7559.9|7577|7562|7577.8|7562.8|7574.9|7559.9|73
1638879000000|2021-12-07 12:10:00|7577.2|7562.2|7576.3|7561.3|7577.8|7562.8|7576.2|7561.2|27
1638879300000|2021-12-07 12:15:00|7576.2|7561.2|7576|7561|7576.2|7561.2|7576|7561|3
1638879600000|2021-12-07 12:20:00|7575.9|7560.9|7575.9|7560.9|7576.3|7561.3|7575.9|7560.9|15
1638879900000|2021-12-07 12:25:00|7576.1|7561.1|7576.2|7561.2|7576.3|7561.3|7576.1|7561.1|8
1638880200000|2021-12-07 12:30:00|7576|7561|7576.3|7561.3|7577.1|7562.1|7576|7561|44
1638880500000|2021-12-07 12:35:00|7576.1|7561.1|7574.8|7559.8|7576.2|7561.2|7574.8|7559.8|27
1638880800000|2021-12-07 12:40:00|7574.7|7559.7|7573.8|7558.8|7575.1|7560.1|7573.8|7558.8|49
1638881100000|2021-12-07 12:45:00|7574|7559|7573.4|7558.4|7574|7559|7573|7558|31
1638881400000|2021-12-07 12:50:00|7573.2|7558.2|7573.4|7558.4|7573.4|7558.4|7573.2|7558.2|2
1638881700000|2021-12-07 12:55:00|7573.1|7558.1|7573.1|7558.1|7573.4|7558.4|7573|7558|10
1638882000000|2021-12-07 13:00:00|7573.2|7558.2|7572.6|7557.6|7573.2|7558.2|7572.6|7557.6|10
1638882300000|2021-12-07 13:05:00|7572.7|7557.7|7572.6|7557.6|7572.7|7557.7|7572.6|7557.6|14
1638882600000|2021-12-07 13:10:00|7572.7|7557.7|7572.6|7557.6|7572.7|7557.7|7572.6|7557.6|4
1638882900000|2021-12-07 13:15:00|7572.9|7557.9|7573.4|7558.4|7573.4|7558.4|7572.9|7557.9|25
1638883200000|2021-12-07 13:20:00|7573|7558|7573.6|7558.6|7573.6|7558.6|7573|7558|10
1638883500000|2021-12-07 13:25:00|7573.4|7558.4|7576.5|7561.5|7576.6|7561.6|7573.3|7558.3|65
1638883800000|2021-12-07 13:30:00|7576.2|7561.2|7575.8|7560.8|7576.6|7561.6|7575.1|7560.1|70
1638884100000|2021-12-07 13:35:00|7575.7|7560.7|7576.4|7561.4|7576.5|7561.5|7575.6|7560.6|80
1638884400000|2021-12-07 13:40:00|7576.7|7561.7|7575.8|7560.8|7576.7|7561.7|7575.7|7560.7|47
1638884700000|2021-12-07 13:45:00|7575.7|7560.7|7576.1|7561.1|7576.8|7561.8|7575.1|7560.1|91
1638885000000|2021-12-07 13:50:00|7576|7561|7576|7561|7576.2|7561.2|7575.6|7560.6|28
1638885300000|2021-12-07 13:55:00|7576.2|7561.2|7576|7561|7576.3|7561.3|7575.6|7560.6|104
1638885600000|2021-12-07 14:00:00|7576.1|7561.1|7576.1|7561.1|7576.3|7561.3|7575.5|7560.5|48
1638885900000|2021-12-07 14:05:00|7575.8|7560.8|7575.9|7560.9|7576.1|7561.1|7575.1|7560.1|27
1638886200000|2021-12-07 14:10:00|7575.8|7560.8|7575.8|7560.8|7575.9|7560.9|7575.7|7560.7|37
1638886500000|2021-12-07 14:15:00|7576|7561|7573.7|7558.7|7576.1|7561.1|7573.5|7558.5|28
1638886800000|2021-12-07 14:20:00|7573.6|7558.6|7575.5|7560.5|7575.7|7560.7|7573.6|7558.6|51
1638887100000|2021-12-07 14:25:00|7575.4|7560.4|7581.1|7556.1|7581.3|7561.5|7575.2|7556.1|61
1638887400000|2021-12-07 14:30:00|7581.2|7556.2|7575.3|7560.3|7581.2|7561|7574.9|7555.9|98
1638887700000|2021-12-07 14:35:00|7575.4|7560.4|7573.9|7558.9|7575.5|7560.5|7573.2|7558.2|65
1638888000000|2021-12-07 14:40:00|7574.1|7559.1|7573.5|7558.5|7574.7|7559.7|7573.1|7558.1|64
1638888300000|2021-12-07 14:45:00|7573.4|7558.4|7573.5|7558.5|7574.4|7559.4|7573.4|7558.4|18
1638888600000|2021-12-07 14:50:00|7573.6|7558.6|7573|7558|7573.7|7558.7|7573|7558|16
1638888900000|2021-12-07 14:55:00|7573.2|7558.2|7573.8|7558.8|7573.8|7558.8|7573|7558|14
1638889200000|2021-12-07 15:00:00|7573.9|7558.9|7574.3|7559.3|7574.8|7559.8|7573.8|7558.8|77
1638889500000|2021-12-07 15:05:00|7574.4|7559.4|7575|7560|7575.5|7560.5|7574.4|7559.4|17
1638889800000|2021-12-07 15:10:00|7575.1|7560.1|7575.9|7560.9|7576.2|7561.2|7575.1|7560.1|36
1638890100000|2021-12-07 15:15:00|7575.8|7560.8|7576.4|7561.4|7576.5|7561.5|7575.7|7560.7|33
1638890400000|2021-12-07 15:20:00|7576.3|7561.3|7577.4|7562.4|7578.4|7563.4|7576.3|7561.3|57
1638890700000|2021-12-07 15:25:00|7577.6|7562.6|7575.2|7560.2|7577.9|7562.9|7574.9|7559.9|55
1638891000000|2021-12-07 15:30:00|7575.3|7560.3|7575.1|7560.1|7576.2|7561.2|7575|7560|37
1638891300000|2021-12-07 15:35:00|7575.2|7560.2|7575.2|7560.2|7575.2|7560.2|7574.6|7559.6|25
1638891600000|2021-12-07 15:40:00|7575.1|7560.1|7574.1|7559.1|7575.1|7560.1|7573.6|7558.6|74
1638891900000|2021-12-07 15:45:00|7574.2|7559.2|7574.4|7559.4|7574.7|7559.7|7573.4|7558.4|36
1638892200000|2021-12-07 15:50:00|7574.6|7559.6|7574|7559|7574.7|7559.7|7574|7559|29
1638892500000|2021-12-07 15:55:00|7574.2|7559.2|7573.9|7558.9|7575.8|7560.8|7573.9|7558.9|46
1638892800000|2021-12-07 16:00:00|7573.7|7558.7|7574.9|7559.9|7575.3|7560.3|7573.2|7558.2|34
1638893100000|2021-12-07 16:05:00|7575.1|7560.1|7575.1|7560.1|7575.4|7560.4|7574.5|7559.5|23
1638893400000|2021-12-07 16:10:00|7575.9|7560.9|7576.5|7561.5|7576.6|7561.6|7575.3|7560.3|46
1638893700000|2021-12-07 16:15:00|7576.3|7561.3|7577.2|7562.2|7577.2|7562.2|7576.3|7561.3|31
1638894000000|2021-12-07 16:20:00|7577.3|7562.3|7576.6|7561.6|7577.3|7562.3|7576.3|7561.3|13
1638894300000|2021-12-07 16:25:00|7576.5|7561.5|7575.5|7560.5|7576.6|7561.6|7575.4|7560.4|33
1638894600000|2021-12-07 16:30:00|7575.4|7560.4|7577.2|7562.2|7577.2|7562.2|7575.4|7560.4|47
1638894900000|2021-12-07 16:35:00|7577.3|7562.3|7577.3|7562.3|7577.3|7562.3|7577.3|7562.3|1
1638895200000|2021-12-07 16:40:00|7577.5|7562.5|7579|7564|7579.5|7564.5|7577.5|7562.5|18
1638895500000|2021-12-07 16:45:00|7578.9|7563.9|7579|7564|7579.2|7564.2|7578.7|7563.7|34
1638895800000|2021-12-07 16:50:00|7578.9|7563.9|7578.5|7563.5|7579|7564|7577.2|7562.2|116
1638896100000|2021-12-07 16:55:00|7578.4|7563.4|7578.1|7563.1|7578.7|7563.7|7577.6|7562.6|62
1638896400000|2021-12-07 17:00:00|7578|7563|7577.9|7562.9|7578.3|7563.3|7577.7|7562.7|52
1638896700000|2021-12-07 17:05:00|7578|7563|7578.6|7563.6|7578.9|7563.9|7577.9|7562.9|54
1638897000000|2021-12-07 17:10:00|7578.7|7563.7|7577.6|7562.6|7578.9|7563.9|7577.4|7562.4|18
1638897300000|2021-12-07 17:15:00|7577.5|7562.5|7578.2|7563.2|7578.2|7563.2|7577.5|7562.5|5
1638897600000|2021-12-07 17:20:00|7578.1|7563.1|7578.1|7563.1|7578.1|7563.1|7578.1|7563.1|1
1638897900000|2021-12-07 17:25:00|7578.3|7563.3|7578.2|7563.2|7578.7|7563.7|7577.8|7562.8|34
1638898200000|2021-12-07 17:30:00|7578.3|7563.3|7578.7|7563.7|7578.8|7563.8|7577.9|7562.9|20
1638898500000|2021-12-07 17:35:00|7578.3|7563.3|7578|7563|7578.4|7563.4|7577.4|7562.4|51
1638898800000|2021-12-07 17:40:00|7578.1|7563.1|7578|7563|7578.4|7563.4|7577.7|7562.7|52
1638899100000|2021-12-07 17:45:00|7578.3|7563.3|7578|7563|7578.7|7563.7|7577.8|7562.8|77
1638899400000|2021-12-07 17:50:00|7578.2|7563.2|7578.3|7563.3|7578.4|7563.4|7577.9|7562.9|39
1638899700000|2021-12-07 17:55:00|7578.2|7563.2|7578.1|7563.1|7578.3|7563.3|7577.7|7562.7|106
1638900000000|2021-12-07 18:00:00|7578.2|7563.2|7578|7563|7578.2|7563.2|7577.6|7562.6|31
1638900300000|2021-12-07 18:05:00|7577.9|7562.9|7577.9|7562.9|7578|7563|7577.8|7562.8|14
1638900600000|2021-12-07 18:10:00|7578.1|7563.1|7578.4|7563.4|7578.7|7563.7|7578.1|7563.1|36
1638900900000|2021-12-07 18:15:00|7578.7|7563.7|7577.9|7562.9|7578.7|7563.7|7577.6|7562.6|53
1638901200000|2021-12-07 18:20:00|7578.1|7563.1|7577.8|7562.8|7578.1|7563.1|7577.7|7562.7|32
1638901500000|2021-12-07 18:25:00|7578.2|7563.2|7578.1|7563.1|7578.5|7563.5|7578.1|7563.1|3
1638902100000|2021-12-07 18:35:00|7578|7563|7578|7563|7578|7563|7578|7563|1
1638902400000|2021-12-07 18:40:00|7577.7|7562.7|7576.8|7561.8|7577.7|7562.7|7576.6|7561.6|12
1638902700000|2021-12-07 18:45:00|7576.5|7561.5|7576.3|7561.3|7576.5|7561.5|7576.3|7561.3|3
1638903000000|2021-12-07 18:50:00|7575.8|7560.8|7575.8|7560.8|7576|7561|7575.8|7560.8|4
1638903300000|2021-12-07 18:55:00|7576|7561|7576|7561|7576|7561|7576|7561|1
1638903600000|2021-12-07 19:00:00|7576.4|7561.4|7577|7562|7578.5|7563.5|7576.4|7561.4|20
1638903900000|2021-12-07 19:05:00|7577.2|7562.2|7577.5|7562.5|7577.7|7562.7|7577.2|7562.2|7
1638904200000|2021-12-07 19:10:00|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|7577.6|7562.6|1
1638904500000|2021-12-07 19:15:00|7577.3|7562.3|7576.9|7561.9|7577.3|7562.3|7576.6|7561.6|6
1638905100000|2021-12-07 19:25:00|7576.8|7561.8|7577.5|7562.5|7577.6|7562.6|7576.8|7561.8|8
1638905400000|2021-12-07 19:30:00|7578|7563|7577.3|7562.3|7578.5|7563.5|7577.3|7562.3|4
1638905700000|2021-12-07 19:35:00|7577.4|7562.4|7576.9|7561.9|7578|7563|7576.8|7561.8|7
1638906000000|2021-12-07 19:40:00|7577|7562|7575.8|7560.8|7577|7562|7575.8|7560.8|7
1638906300000|2021-12-07 19:45:00|7575.9|7560.9|7575.5|7560.5|7576.4|7561.4|7575.5|7560.5|35
1638906600000|2021-12-07 19:50:00|7575.9|7560.9|7576.9|7561.9|7576.9|7561.9|7575.8|7560.8|9
1638906900000|2021-12-07 19:55:00|7576.6|7561.6|7576.5|7561.5|7576.6|7561.6|7576.5|7561.5|2
1638927000000|2021-12-08 01:30:00|7578.3|7553.3|7578.3|7553.3|7578.3|7553.3|7578.3|7553.3|1
1638927600000|2021-12-08 01:40:00|7578.2|7553.2|7578.2|7553.2|7578.2|7553.2|7578.2|7553.2|1
1638927900000|2021-12-08 01:45:00|7577.9|7552.9|7578.1|7553.1|7578.1|7553.1|7577.3|7552.3|3
1638929400000|2021-12-08 02:10:00|7578.3|7553.3|7578.5|7553.5|7578.5|7553.5|7578.3|7553.3|14
1638929700000|2021-12-08 02:15:00|7578.2|7553.2|7577.9|7552.9|7578.2|7553.2|7577.8|7552.8|5
1638930000000|2021-12-08 02:20:00|7578|7553|7576.6|7551.6|7578|7553|7575.7|7550.7|14
1638930300000|2021-12-08 02:25:00|7576.5|7551.5|7574.7|7549.7|7576.5|7551.5|7574.7|7549.7|21
1638930600000|2021-12-08 02:30:00|7574.6|7549.6|7574.6|7549.6|7574.7|7549.7|7573.5|7548.5|5
1638930900000|2021-12-08 02:35:00|7574.5|7549.5|7572.6|7547.6|7574.5|7549.5|7572.6|7547.6|13
1638931200000|2021-12-08 02:40:00|7572.4|7547.4|7573.6|7548.6|7573.7|7548.7|7571.9|7546.9|28
1638931500000|2021-12-08 02:45:00|7573.7|7548.7|7573|7548|7574|7549|7573|7548|13
1638931800000|2021-12-08 02:50:00|7572.9|7547.9|7572.7|7547.7|7572.9|7547.9|7572.6|7547.6|4
1638932100000|2021-12-08 02:55:00|7573|7548|7573.2|7548.2|7574.9|7549.9|7573|7548|21
1638932400000|2021-12-08 03:00:00|7573.3|7548.3|7571.4|7546.4|7573.5|7548.5|7571.1|7546.1|33
1638932700000|2021-12-08 03:05:00|7571.5|7546.5|7571.5|7546.5|7571.6|7546.6|7571.4|7546.4|7
1638933000000|2021-12-08 03:10:00|7571.6|7546.6|7571.5|7546.5|7571.6|7546.6|7571.5|7546.5|6
1638933300000|2021-12-08 03:15:00|7571.6|7546.6|7570.6|7545.6|7571.6|7546.6|7570|7545|22
1638933600000|2021-12-08 03:20:00|7570.7|7545.7|7571.9|7546.9|7571.9|7546.9|7570.7|7545.7|13
1638933900000|2021-12-08 03:25:00|7571.8|7546.8|7571.1|7546.1|7573|7548|7570.9|7545.9|31
1638934200000|2021-12-08 03:30:00|7571.2|7546.2|7573.1|7548.1|7573.5|7548.5|7571.2|7546.2|121
1638934500000|2021-12-08 03:35:00|7572.4|7547.4|7568.1|7553.1|7572.5|7553.1|7566.6|7546.3|29
1638934800000|2021-12-08 03:40:00|7568.2|7553.2|7567.5|7552.5|7568.7|7553.7|7567.5|7552.5|19
1638935100000|2021-12-08 03:45:00|7567.6|7552.6|7568|7553|7568.1|7553.1|7567.1|7552.1|25
1638935400000|2021-12-08 03:50:00|7567.9|7552.9|7567.2|7552.2|7568.1|7553.1|7567.2|7552.2|19
1638935700000|2021-12-08 03:55:00|7567.1|7552.1|7569.9|7554.9|7569.9|7554.9|7567.1|7552.1|40
1638936000000|2021-12-08 04:00:00|7569.8|7554.8|7570.5|7555.5|7571.6|7556.6|7569.4|7554.4|41
1638936300000|2021-12-08 04:05:00|7570.4|7555.4|7568.5|7553.5|7570.5|7555.5|7568.5|7553.5|18
1638936600000|2021-12-08 04:10:00|7568.3|7553.3|7568.9|7553.9|7569.1|7554.1|7568.2|7553.2|14
1638936900000|2021-12-08 04:15:00|7569|7554|7567.4|7552.4|7569.4|7554.4|7567.1|7552.1|44
1638937200000|2021-12-08 04:20:00|7567.3|7552.3|7567.2|7552.2|7567.5|7552.5|7566.9|7551.9|18
1638937500000|2021-12-08 04:25:00|7567.1|7552.1|7568.3|7553.3|7568.8|7553.8|7566.5|7551.5|67
1638937800000|2021-12-08 04:30:00|7568.4|7553.4|7576.7|7561.7|7577.7|7562.7|7567.9|7552.9|137
1638938100000|2021-12-08 04:35:00|7577.2|7562.2|7579.3|7564.3|7589.4|7569.8|7576|7561|332
1638938400000|2021-12-08 04:40:00|7579.4|7564.4|7578|7563|7579.4|7564.4|7576.2|7561.2|146
1638938700000|2021-12-08 04:45:00|7577.8|7562.8|7579.8|7564.8|7580.2|7565.2|7576.7|7561.7|116
1638939000000|2021-12-08 04:50:00|7579.9|7564.9|7580.2|7565.2|7582|7567|7576.6|7561.6|142
1638939300000|2021-12-08 04:55:00|7580.1|7565.1|7580.7|7565.7|7580.7|7565.7|7577|7562|97
1638939600000|2021-12-08 05:00:00|7580.8|7565.8|7579.1|7564.1|7582.6|7567.6|7578.3|7563.3|123
1638939900000|2021-12-08 05:05:00|7579.3|7564.3|7578.1|7563.1|7579.4|7564.4|7577.5|7562.5|53
1638940200000|2021-12-08 05:10:00|7578.2|7563.2|7577.7|7562.7|7579.4|7564.4|7577.7|7562.7|43
1638940500000|2021-12-08 05:15:00|7577.6|7562.6|7573.7|7558.7|7578|7563|7573.1|7558.1|126
1638940800000|2021-12-08 05:20:00|7574|7559|7571.2|7556.2|7574.1|7559.1|7570.2|7555.2|239
1638941100000|2021-12-08 05:25:00|7571.1|7556.1|7574.4|7559.4|7575.5|7560.5|7571|7556|126
1638941400000|2021-12-08 05:30:00|7574.5|7559.5|7577.5|7562.5|7578.5|7563.5|7573.1|7558.1|117
1638941700000|2021-12-08 05:35:00|7577.7|7562.7|7576.2|7561.2|7577.8|7562.8|7575.2|7560.2|54
1638942000000|2021-12-08 05:40:00|7576.3|7561.3|7576.1|7561.1|7577.1|7562.1|7575.5|7560.5|64
1638942300000|2021-12-08 05:45:00|7576|7561|7572.8|7557.8|7576|7561|7572.7|7557.7|100
1638942600000|2021-12-08 05:50:00|7572.9|7557.9|7575.6|7560.6|7577.7|7562.7|7572.8|7557.8|106
1638942900000|2021-12-08 05:55:00|7575.7|7560.7|7576|7561|7578.5|7563.5|7575.5|7560.5|113
1638943200000|2021-12-08 06:00:00|7576.1|7561.1|7577.8|7562.8|7580.6|7565.6|7576|7561|83
1638943500000|2021-12-08 06:05:00|7577.9|7562.9|7582.4|7567.4|7582.5|7567.5|7577.9|7562.9|88
1638943800000|2021-12-08 06:10:00|7582.5|7567.5|7580.3|7565.3|7582.5|7567.5|7579.6|7564.6|77
1638944100000|2021-12-08 06:15:00|7580.2|7565.2|7578.7|7563.7|7580.2|7565.2|7578.3|7563.3|85
1638944400000|2021-12-08 06:20:00|7578.6|7563.6|7578|7563|7579|7564|7578|7563|42
1638944700000|2021-12-08 06:25:00|7578.1|7563.1|7577.8|7562.8|7578.5|7563.5|7577.7|7562.7|28
1638945000000|2021-12-08 06:30:00|7577.7|7562.7|7579|7564|7579.1|7564.1|7577.4|7562.4|59
1638945300000|2021-12-08 06:35:00|7578.8|7563.8|7578.7|7563.7|7578.8|7563.8|7578|7563|22
1638945600000|2021-12-08 06:40:00|7578.6|7563.6|7577.8|7562.8|7578.6|7563.6|7577.7|7562.7|50
1638945900000|2021-12-08 06:45:00|7577.9|7562.9|7576.2|7561.2|7578.2|7563.2|7576.2|7561.2|29
1638946200000|2021-12-08 06:50:00|7576.3|7561.3|7576.5|7561.5|7576.6|7561.6|7575.6|7560.6|66
1638946500000|2021-12-08 06:55:00|7576.1|7561.1|7576|7561|7576.6|7561.6|7575.2|7560.2|81
1638946800000|2021-12-08 07:00:00|7575.9|7560.9|7575.9|7560.9|7576.9|7561.9|7575|7560|93
1638947100000|2021-12-08 07:05:00|7576|7561|7575.3|7560.3|7576|7561|7575.3|7560.3|31
1638947400000|2021-12-08 07:10:00|7575|7560|7579|7564|7579|7564|7574.9|7559.9|87
1638947700000|2021-12-08 07:15:00|7578.9|7563.9|7577.3|7562.3|7579|7564|7576.8|7561.8|85
1638948000000|2021-12-08 07:20:00|7577.4|7562.4|7576.8|7561.8|7577.9|7562.9|7576|7561|75
1638948300000|2021-12-08 07:25:00|7576.7|7561.7|7577.8|7562.8|7578|7563|7576.5|7561.5|52
1638948600000|2021-12-08 07:30:00|7577.9|7562.9|7578.9|7563.9|7579.1|7564.1|7577.7|7562.7|45
1638948900000|2021-12-08 07:35:00|7579|7564|7579|7564|7580|7565|7578.5|7563.5|85
1638949200000|2021-12-08 07:40:00|7578.9|7563.9|7579.5|7564.5|7580.5|7565.5|7578.9|7563.9|38
1638949500000|2021-12-08 07:45:00|7579.6|7564.6|7579.3|7564.3|7579.8|7564.8|7578.7|7563.7|31
1638949800000|2021-12-08 07:50:00|7579.2|7564.2|7579.4|7564.4|7579.8|7564.8|7577.3|7562.3|57
1638950100000|2021-12-08 07:55:00|7579.6|7564.6|7583|7568|7583.4|7568.4|7579|7564|150
1638950400000|2021-12-08 08:00:00|7583.1|7568.1|7585.3|7570.3|7588|7573|7583.1|7568.1|195
1638950700000|2021-12-08 08:05:00|7585.4|7570.4|7584.8|7569.8|7586.1|7571.1|7584.6|7569.6|122
1638951000000|2021-12-08 08:10:00|7584.7|7569.7|7582.9|7567.9|7584.8|7569.8|7581|7566|126
1638951300000|2021-12-08 08:15:00|7583|7568|7582.5|7567.5|7584.1|7569.1|7581.5|7566.5|91
1638951600000|2021-12-08 08:20:00|7582.6|7567.6|7581.7|7566.7|7582.7|7567.7|7580.1|7565.1|75
1638951900000|2021-12-08 08:25:00|7581.5|7566.5|7583.7|7568.7|7585.2|7570.2|7580.8|7565.8|84
1638952200000|2021-12-08 08:30:00|7583.8|7568.8|7584.6|7569.6|7585.4|7570.4|7583.7|7568.7|103
1638952500000|2021-12-08 08:35:00|7584.5|7569.5|7581.5|7566.5|7584.6|7569.6|7581.5|7566.5|43
1638952800000|2021-12-08 08:40:00|7581.4|7566.4|7581.3|7566.3|7581.5|7566.5|7580.1|7565.1|55
1638953100000|2021-12-08 08:45:00|7581.5|7566.5|7581.5|7566.5|7582.3|7567.3|7581.2|7566.2|58
1638953400000|2021-12-08 08:50:00|7581.6|7566.6|7581|7566|7582.1|7567.1|7581|7566|32
1638953700000|2021-12-08 08:55:00|7581.1|7566.1|7579.9|7564.9|7581.3|7566.3|7579.8|7564.8|23
1638954000000|2021-12-08 09:00:00|7579.8|7564.8|7579.7|7564.7|7579.8|7564.8|7576.5|7561.5|120
1638954300000|2021-12-08 09:05:00|7579.6|7564.6|7576.8|7561.8|7581.4|7566.4|7576|7561|179
1638954600000|2021-12-08 09:10:00|7576.7|7561.7|7576.1|7561.1|7576.9|7561.9|7575.5|7560.5|116
1638954900000|2021-12-08 09:15:00|7576|7561|7576.4|7561.4|7577.2|7562.2|7575.5|7560.5|112
1638955200000|2021-12-08 09:20:00|7576.6|7561.6|7577.2|7562.2|7577.8|7562.8|7576.3|7561.3|54
1638955500000|2021-12-08 09:25:00|7577.3|7562.3|7577.6|7562.6|7578.3|7563.3|7577.2|7562.2|43
1638955800000|2021-12-08 09:30:00|7577.4|7562.4|7579.4|7564.4|7579.5|7564.5|7576.9|7561.9|42
1638956100000|2021-12-08 09:35:00|7579.5|7564.5|7577|7562|7579.7|7564.7|7577|7562|61
1638956400000|2021-12-08 09:40:00|7577.1|7562.1|7577.4|7562.4|7577.7|7562.7|7576|7561|64
1638956700000|2021-12-08 09:45:00|7577.2|7562.2|7577.7|7562.7|7578|7563|7576.4|7561.4|72
1638957000000|2021-12-08 09:50:00|7577.6|7562.6|7577.9|7562.9|7578|7563|7576.9|7561.9|54
1638957300000|2021-12-08 09:55:00|7577.7|7562.7|7576.4|7561.4|7577.9|7562.9|7575.4|7560.4|65
1638957600000|2021-12-08 10:00:00|7576.3|7561.3|7576.5|7561.5|7576.5|7561.5|7575.3|7560.3|54
1638957900000|2021-12-08 10:05:00|7576.4|7561.4|7577.5|7562.5|7577.8|7562.8|7576.4|7561.4|63
1638958200000|2021-12-08 10:10:00|7577.9|7562.9|7577.6|7562.6|7578.1|7563.1|7577.4|7562.4|115
1638958500000|2021-12-08 10:15:00|7578|7563|7577.1|7562.1|7578.5|7563.5|7577.1|7562.1|111
1638958800000|2021-12-08 10:20:00|7577.3|7562.3|7578|7563|7578.1|7563.1|7577.1|7562.1|62
1638959100000|2021-12-08 10:25:00|7578.2|7563.2|7577.6|7562.6|7578.2|7563.2|7577.6|7562.6|53
1638959400000|2021-12-08 10:30:00|7577.7|7562.7|7576.8|7561.8|7578.3|7563.3|7576.3|7561.3|44
1638959700000|2021-12-08 10:35:00|7576.9|7561.9|7578|7563|7578|7563|7576.5|7561.5|36
1638960000000|2021-12-08 10:40:00|7577.8|7562.8|7578.8|7563.8|7578.8|7563.8|7577.4|7562.4|40
1638960300000|2021-12-08 10:45:00|7578.7|7563.7|7579.4|7564.4|7579.5|7564.5|7577.8|7562.8|34
1638960600000|2021-12-08 10:50:00|7579.3|7564.3|7577.9|7562.9|7579.5|7564.5|7577.7|7562.7|49
1638960900000|2021-12-08 10:55:00|7577.8|7562.8|7579|7564|7579.1|7564.1|7577.8|7562.8|30
1638961200000|2021-12-08 11:00:00|7579.1|7564.1|7579.2|7564.2|7579.4|7564.4|7578.7|7563.7|45
1638961500000|2021-12-08 11:05:00|7579.3|7564.3|7578.9|7563.9|7579.6|7564.6|7578.8|7563.8|11
1638961800000|2021-12-08 11:10:00|7579.1|7564.1|7579|7564|7579.7|7564.7|7578.8|7563.8|63
1638962100000|2021-12-08 11:15:00|7578.9|7563.9|7580|7565|7580.6|7565.6|7578.8|7563.8|66
1638962400000|2021-12-08 11:20:00|7579.9|7564.9|7579.8|7564.8|7580|7565|7579.7|7564.7|17
1638962700000|2021-12-08 11:25:00|7579.9|7564.9|7580.7|7565.7|7580.7|7565.7|7579.8|7564.8|26
1638963000000|2021-12-08 11:30:00|7581.5|7566.5|7586.3|7561.3|7588|7567.6|7581.5|7560.5|63
1638963300000|2021-12-08 11:35:00|7586.2|7561.2|7586.9|7561.9|7588.9|7565.6|7580.6|7561.1|61
1638963600000|2021-12-08 11:40:00|7587|7562|7588.1|7563.1|7589.1|7564.1|7586.3|7561.3|37
1638963900000|2021-12-08 11:45:00|7582.5|7567.5|7588.4|7563.4|7588.4|7567.9|7582.5|7563.4|5
1638964200000|2021-12-08 11:50:00|7588.3|7563.3|7582.5|7567.5|7588.4|7568.3|7582.1|7562.7|48
1638964500000|2021-12-08 11:55:00|7582.6|7567.6|7579.8|7564.8|7586.2|7567.6|7579.3|7560.6|47
1638964800000|2021-12-08 12:00:00|7579.7|7564.7|7579.4|7564.4|7580.2|7565.2|7578.7|7563.7|82
1638965100000|2021-12-08 12:05:00|7579.2|7564.2|7579.3|7564.3|7579.6|7564.6|7579.1|7564.1|20
1638965400000|2021-12-08 12:10:00|7579.4|7564.4|7580.6|7565.6|7581.6|7566.6|7579.3|7564.3|44
1638965700000|2021-12-08 12:15:00|7580.5|7565.5|7580.5|7565.5|7580.6|7565.6|7580.4|7565.4|41
1638966000000|2021-12-08 12:20:00|7580.4|7565.4|7580.5|7565.5|7580.5|7565.5|7580.3|7565.3|37
1638966300000|2021-12-08 12:25:00|7580.4|7565.4|7579.9|7564.9|7580.5|7565.5|7579.7|7564.7|49
1638966600000|2021-12-08 12:30:00|7579.7|7564.7|7576.5|7561.5|7579.9|7564.9|7576.5|7561.5|31
1638966900000|2021-12-08 12:35:00|7576.3|7561.3|7574.3|7559.3|7576.3|7561.3|7570.9|7555.9|118
1638967200000|2021-12-08 12:40:00|7574.4|7559.4|7574.8|7559.8|7574.9|7559.9|7574|7559|72
1638967500000|2021-12-08 12:45:00|7574.7|7559.7|7575|7560|7575|7560|7573.9|7558.9|80
1638967800000|2021-12-08 12:50:00|7574.8|7559.8|7576.2|7561.2|7576.3|7561.3|7573.9|7558.9|73
1638968100000|2021-12-08 12:55:00|7576.3|7561.3|7575.9|7560.9|7576.3|7561.3|7575.5|7560.5|40
1638968400000|2021-12-08 13:00:00|7576.1|7561.1|7576.1|7561.1|7576.2|7561.2|7575.7|7560.7|68
1638968700000|2021-12-08 13:05:00|7576|7561|7575.5|7560.5|7576.4|7561.4|7575.5|7560.5|21
1638969000000|2021-12-08 13:10:00|7575.4|7560.4|7575.3|7560.3|7575.4|7560.4|7575|7560|35
1638969300000|2021-12-08 13:15:00|7575.1|7560.1|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|32
1638969600000|2021-12-08 13:20:00|7573.9|7558.9|7574.2|7559.2|7574.5|7559.5|7573.9|7558.9|37
1638969900000|2021-12-08 13:25:00|7574.1|7559.1|7571.5|7556.5|7574.4|7559.4|7570.7|7555.7|50
1638970200000|2021-12-08 13:30:00|7571.4|7556.4|7572.6|7557.6|7573.8|7558.8|7571.4|7556.4|60
1638970500000|2021-12-08 13:35:00|7572.7|7557.7|7573.6|7558.6|7573.9|7558.9|7572.3|7557.3|83
1638970800000|2021-12-08 13:40:00|7573.4|7558.4|7573.7|7558.7|7573.7|7558.7|7573.3|7558.3|43
1638971100000|2021-12-08 13:45:00|7573.6|7558.6|7574.1|7559.1|7574.1|7559.1|7573.6|7558.6|48
1638971400000|2021-12-08 13:50:00|7574|7559|7573.7|7558.7|7574.3|7559.3|7573.7|7558.7|47
1638971700000|2021-12-08 13:55:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573.4|7558.4|35
1638972000000|2021-12-08 14:00:00|7573.8|7558.8|7574.1|7559.1|7574.5|7559.5|7573.5|7558.5|51
1638972300000|2021-12-08 14:05:00|7574|7559|7573.1|7558.1|7574|7559|7573.1|7558.1|38
1638972600000|2021-12-08 14:10:00|7573.2|7558.2|7572.5|7557.5|7573.3|7558.3|7572.1|7557.1|83
1638972900000|2021-12-08 14:15:00|7573.2|7558.2|7573.4|7558.4|7574.1|7559.1|7572.3|7557.3|33
1638973200000|2021-12-08 14:20:00|7573.6|7558.6|7574|7559|7574.1|7559.1|7573.4|7558.4|39
1638973500000|2021-12-08 14:25:00|7573.9|7558.9|7574.1|7559.1|7574.6|7559.6|7573.2|7558.2|53
1638973800000|2021-12-08 14:30:00|7574.2|7559.2|7573.6|7558.6|7574.3|7559.3|7573.2|7558.2|39
1638974100000|2021-12-08 14:35:00|7573.8|7558.8|7574|7559|7574|7559|7573.1|7558.1|85
1638974400000|2021-12-08 14:40:00|7573.9|7558.9|7573.7|7558.7|7573.9|7558.9|7573|7558|90
1638974700000|2021-12-08 14:45:00|7573.6|7558.6|7573.2|7558.2|7573.7|7558.7|7572.9|7557.9|78
1638975000000|2021-12-08 14:50:00|7573.3|7558.3|7573.6|7558.6|7573.6|7558.6|7572.8|7557.8|21
1638975300000|2021-12-08 14:55:00|7573.5|7558.5|7573.6|7558.6|7573.7|7558.7|7572.3|7557.3|45
1638975600000|2021-12-08 15:00:00|7573.5|7558.5|7572.4|7557.4|7573.6|7558.6|7572.3|7557.3|72
1638975900000|2021-12-08 15:05:00|7572.3|7557.3|7573.9|7558.9|7573.9|7558.9|7571.9|7556.9|53
1638976200000|2021-12-08 15:10:00|7574|7559|7573.9|7558.9|7574.8|7559.8|7573.8|7558.8|12
1638976500000|2021-12-08 15:15:00|7574|7559|7575.6|7560.6|7576.2|7561.2|7573.9|7558.9|20
1638976800000|2021-12-08 15:20:00|7576|7561|7575.6|7560.6|7576.2|7561.2|7575.2|7560.2|36
1638977100000|2021-12-08 15:25:00|7575.7|7560.7|7576|7561|7577.9|7562.9|7575.6|7560.6|86
1638977400000|2021-12-08 15:30:00|7575.8|7560.8|7575.5|7560.5|7575.8|7560.8|7575.2|7560.2|7
1638977700000|2021-12-08 15:35:00|7574.8|7559.8|7573.3|7558.3|7574.8|7559.8|7572.9|7557.9|53
1638978000000|2021-12-08 15:40:00|7573.2|7558.2|7574.9|7559.9|7574.9|7559.9|7570.9|7555.9|62
1638978300000|2021-12-08 15:45:00|7574.8|7559.8|7572.9|7557.9|7575.1|7560.1|7572.9|7557.9|51
1638978600000|2021-12-08 15:50:00|7573.1|7558.1|7573|7558|7574.7|7559.7|7570|7555|90
1638978900000|2021-12-08 15:55:00|7573.1|7558.1|7570.8|7555.8|7573.4|7558.4|7570.8|7555.8|133
1638979200000|2021-12-08 16:00:00|7570.7|7555.7|7572.5|7557.5|7572.8|7557.8|7570.4|7555.4|134
1638979500000|2021-12-08 16:05:00|7572|7557|7571.3|7556.3|7574|7559|7571.3|7556.3|61
1638979800000|2021-12-08 16:10:00|7571.6|7556.6|7571.6|7556.6|7572.3|7557.3|7570.2|7555.2|39
1638980100000|2021-12-08 16:15:00|7571.7|7556.7|7572.4|7557.4|7572.5|7557.5|7571.7|7556.7|42
1638980400000|2021-12-08 16:20:00|7572.6|7557.6|7572|7557|7572.8|7557.8|7571.9|7556.9|20
1638980700000|2021-12-08 16:25:00|7571.9|7556.9|7572.6|7557.6|7572.6|7557.6|7571.8|7556.8|14
1638981000000|2021-12-08 16:30:00|7572.5|7557.5|7575|7560|7575|7560|7572.4|7557.4|24
1638981300000|2021-12-08 16:35:00|7574.9|7559.9|7573.8|7558.8|7575.3|7560.3|7573.8|7558.8|24
1638981600000|2021-12-08 16:40:00|7573.9|7558.9|7573.8|7558.8|7573.9|7558.9|7573.8|7558.8|4
1638982200000|2021-12-08 16:50:00|7573.7|7558.7|7572.8|7557.8|7573.8|7558.8|7572.5|7557.5|5
1638982500000|2021-12-08 16:55:00|7572.9|7557.9|7573.7|7558.7|7573.8|7558.8|7572.7|7557.7|16
1638982800000|2021-12-08 17:00:00|7573.8|7558.8|7573.4|7558.4|7573.9|7558.9|7573.4|7558.4|9
1638983100000|2021-12-08 17:05:00|7573.6|7558.6|7573.6|7558.6|7573.9|7558.9|7573.3|7558.3|34
1638983400000|2021-12-08 17:10:00|7573.7|7558.7|7573.3|7558.3|7573.7|7558.7|7573|7558|9
1638983700000|2021-12-08 17:15:00|7573.6|7558.6|7573.5|7558.5|7574.5|7559.5|7573.3|7558.3|36
1638984000000|2021-12-08 17:20:00|7573.8|7558.8|7571.2|7556.2|7573.8|7558.8|7571|7556|21
1638984300000|2021-12-08 17:25:00|7571.6|7556.6|7573.4|7558.4|7573.6|7558.6|7571.2|7556.2|89
1638984600000|2021-12-08 17:30:00|7573.7|7558.7|7573.5|7558.5|7573.9|7558.9|7573|7558|125
1638984900000|2021-12-08 17:35:00|7573.9|7558.9|7573.3|7558.3|7574.4|7559.4|7572.9|7557.9|218
1638985200000|2021-12-08 17:40:00|7572.8|7557.8|7571.7|7556.7|7573.2|7558.2|7571.2|7556.2|78
1638985500000|2021-12-08 17:45:00|7572.1|7557.1|7571.7|7556.7|7572.3|7557.3|7571.6|7556.6|14
1638985800000|2021-12-08 17:50:00|7571.6|7556.6|7572.6|7557.6|7573.2|7558.2|7571.1|7556.1|76
1638986100000|2021-12-08 17:55:00|7572.7|7557.7|7573.2|7558.2|7573.2|7558.2|7572.3|7557.3|56
1638986400000|2021-12-08 18:00:00|7573.1|7558.1|7572.2|7557.2|7573.7|7558.7|7572.1|7557.1|30
1638986700000|2021-12-08 18:05:00|7572.5|7557.5|7574.8|7559.8|7574.8|7559.8|7572.5|7557.5|11
1638987000000|2021-12-08 18:10:00|7574.9|7559.9|7574.9|7559.9|7575.6|7560.6|7574.1|7559.1|16
1638987300000|2021-12-08 18:15:00|7575.3|7560.3|7575.9|7560.9|7576.1|7561.1|7575.3|7560.3|10
1638987600000|2021-12-08 18:20:00|7575.8|7560.8|7575.7|7560.7|7575.8|7560.8|7575.3|7560.3|13
1638988200000|2021-12-08 18:30:00|7575.1|7560.1|7574.9|7559.9|7575.2|7560.2|7574.9|7559.9|5
1638988800000|2021-12-08 18:40:00|7574.8|7559.8|7574.9|7559.9|7574.9|7559.9|7574.8|7559.8|2
1638989400000|2021-12-08 18:50:00|7574.8|7559.8|7575.4|7560.4|7575.4|7560.4|7574.8|7559.8|5
1638990000000|2021-12-08 19:00:00|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|7575.3|7560.3|1
1638990300000|2021-12-08 19:05:00|7575.2|7560.2|7575.3|7560.3|7575.3|7560.3|7575.2|7560.2|2
1638990900000|2021-12-08 19:15:00|7573.9|7558.9|7573.2|7558.2|7573.9|7558.9|7573.1|7558.1|6
1638991200000|2021-12-08 19:20:00|7573.1|7558.1|7574.5|7559.5|7574.5|7559.5|7573.1|7558.1|7
1638991500000|2021-12-08 19:25:00|7574.4|7559.4|7574.4|7559.4|7574.4|7559.4|7574.4|7559.4|1
1638991800000|2021-12-08 19:30:00|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|7574.5|7559.5|1
1638992100000|2021-12-08 19:35:00|7574.2|7559.2|7573.9|7558.9|7574.2|7559.2|7573.9|7558.9|2
1638992400000|2021-12-08 19:40:00|7573.8|7558.8|7573.9|7558.9|7573.9|7558.9|7573.7|7558.7|4
1638993000000|2021-12-08 19:50:00|7573.8|7558.8|7573.5|7558.5|7573.8|7558.8|7573.5|7558.5|2
1639013400000|2021-12-09 01:30:00|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|7578.8|7553.8|1
1639016700000|2021-12-09 02:25:00|7579.1|7554.1|7575.8|7550.8|7579.2|7554.2|7575.8|7550.8|34
1639017000000|2021-12-09 02:30:00|7575.9|7550.9|7575.7|7550.7|7575.9|7550.9|7575.7|7550.7|6
1639018200000|2021-12-09 02:50:00|7575.8|7550.8|7575.9|7550.9|7575.9|7550.9|7575.8|7550.8|4
1639018500000|2021-12-09 02:55:00|7575.8|7550.8|7576.4|7551.4|7576.4|7551.4|7575.7|7550.7|10
1639018800000|2021-12-09 03:00:00|7576|7551|7576.3|7551.3|7576.3|7551.3|7576|7551|2
1639019700000|2021-12-09 03:15:00|7577|7552|7577.3|7552.3|7577.4|7552.4|7576.9|7551.9|4
1639020000000|2021-12-09 03:20:00|7577.1|7552.1|7577|7552|7577.1|7552.1|7576|7551|4
1639020600000|2021-12-09 03:30:00|7577.5|7552.5|7581.8|7556.8|7582|7557|7577.5|7552.5|77
1639020900000|2021-12-09 03:35:00|7582.1|7557.1|7577|7562|7582.1|7562.4|7575.9|7556.8|41
1639021200000|2021-12-09 03:40:00|7576.9|7561.9|7575.5|7560.5|7577.2|7562.2|7575.5|7560.5|36
1639021500000|2021-12-09 03:45:00|7575.3|7560.3|7576.2|7561.2|7576.2|7561.2|7575|7560|26
1639021800000|2021-12-09 03:50:00|7576|7561|7575.7|7560.7|7577.2|7562.2|7575.6|7560.6|47
1639022100000|2021-12-09 03:55:00|7575.8|7560.8|7576.5|7561.5|7576.8|7561.8|7575.8|7560.8|40
1639022400000|2021-12-09 04:00:00|7576.4|7561.4|7576.9|7561.9|7577.2|7562.2|7576.2|7561.2|25
1639022700000|2021-12-09 04:05:00|7576.8|7561.8|7576.8|7561.8|7577.2|7562.2|7576.4|7561.4|16
1639023000000|2021-12-09 04:10:00|7576.7|7561.7|7576.7|7561.7|7576.8|7561.8|7576.7|7561.7|9
1639023300000|2021-12-09 04:15:00|7576.5|7561.5|7576.8|7561.8|7577|7562|7576.4|7561.4|21
1639023600000|2021-12-09 04:20:00|7576.9|7561.9|7576.2|7561.2|7577|7562|7576.2|7561.2|21
1639023900000|2021-12-09 04:25:00|7576.1|7561.1|7576.1|7561.1|7577|7562|7576|7561|31
1639024200000|2021-12-09 04:30:00|7576|7561|7578.2|7563.2|7579|7564|7575.2|7560.2|81
1639024500000|2021-12-09 04:35:00|7578.3|7563.3|7583|7568|7583.9|7568.9|7578.3|7563.3|177
1639024800000|2021-12-09 04:40:00|7582.9|7567.9|7582|7567|7584|7569|7581.9|7566.9|116
1639025100000|2021-12-09 04:45:00|7581.9|7566.9|7582.9|7567.9|7583.8|7568.8|7581.1|7566.1|93
1639025400000|2021-12-09 04:50:00|7583|7568|7582.6|7567.6|7583.6|7568.6|7581.8|7566.8|71
1639025700000|2021-12-09 04:55:00|7582.5|7567.5|7581.8|7566.8|7582.7|7567.7|7581.3|7566.3|101
1639026000000|2021-12-09 05:00:00|7582|7567|7581.6|7566.6|7582.8|7567.8|7581.3|7566.3|86
1639026300000|2021-12-09 05:05:00|7581.8|7566.8|7579.3|7564.3|7582.1|7567.1|7579.3|7564.3|82
1639026600000|2021-12-09 05:10:00|7579.5|7564.5|7580.6|7565.6|7581.9|7566.9|7579.2|7564.2|71
1639026900000|2021-12-09 05:15:00|7580.7|7565.7|7579.8|7564.8|7580.7|7565.7|7579.7|7564.7|86
1639027200000|2021-12-09 05:20:00|7579.9|7564.9|7580.1|7565.1|7580.4|7565.4|7579.2|7564.2|53
1639027500000|2021-12-09 05:25:00|7580.2|7565.2|7579.1|7564.1|7580.2|7565.2|7578.5|7563.5|44
1639027800000|2021-12-09 05:30:00|7579.2|7564.2|7578.4|7563.4|7579.6|7564.6|7578.4|7563.4|65
1639028100000|2021-12-09 05:35:00|7578.3|7563.3|7577.6|7562.6|7578.3|7563.3|7577|7562|40
1639028400000|2021-12-09 05:40:00|7577.5|7562.5|7578.6|7563.6|7579|7564|7577.4|7562.4|63
1639028700000|2021-12-09 05:45:00|7578.7|7563.7|7579.6|7564.6|7579.8|7564.8|7578.6|7563.6|28
1639029000000|2021-12-09 05:50:00|7579.5|7564.5|7579.7|7564.7|7579.8|7564.8|7578.9|7563.9|36
1639029300000|2021-12-09 05:55:00|7579.6|7564.6|7579.6|7564.6|7580.8|7565.8|7579.5|7564.5|26
1639029600000|2021-12-09 06:00:00|7579.3|7564.3|7581.2|7566.2|7582.1|7567.1|7579.2|7564.2|73
1639029900000|2021-12-09 06:05:00|7581.1|7566.1|7582.2|7567.2|7582.3|7567.3|7580.5|7565.5|36
1639030200000|2021-12-09 06:10:00|7582.3|7567.3|7584.2|7569.2|7587.4|7572.4|7582|7567|168
1639030500000|2021-12-09 06:15:00|7584.1|7569.1|7584|7569|7584.7|7569.7|7583.7|7568.7|48
1639030800000|2021-12-09 06:20:00|7584.2|7569.2|7583.5|7568.5|7585.6|7570.6|7583.4|7568.4|74
1639031100000|2021-12-09 06:25:00|7583.4|7568.4|7581.2|7566.2|7583.8|7568.8|7581.2|7566.2|59
1639031400000|2021-12-09 06:30:00|7581.3|7566.3|7576.8|7561.8|7581.4|7566.4|7576.8|7561.8|151
1639031700000|2021-12-09 06:35:00|7576.9|7561.9|7579|7564|7580.4|7565.4|7576.6|7561.6|122
1639032000000|2021-12-09 06:40:00|7579.2|7564.2|7580.9|7565.9|7581.5|7566.5|7578.5|7563.5|73
1639032300000|2021-12-09 06:45:00|7580.8|7565.8|7580.7|7565.7|7582.6|7567.6|7579.8|7564.8|60
1639032600000|2021-12-09 06:50:00|7580.6|7565.6|7581.5|7566.5|7581.5|7566.5|7579.8|7564.8|53
1639032900000|2021-12-09 06:55:00|7581.6|7566.6|7580.8|7565.8|7581.8|7566.8|7579.5|7564.5|63
1639033200000|2021-12-09 07:00:00|7580.7|7565.7|7579.4|7564.4|7581.3|7566.3|7579.2|7564.2|59
1639033500000|2021-12-09 07:05:00|7579.3|7564.3|7579|7564|7579.5|7564.5|7578|7563|80
1639033800000|2021-12-09 07:10:00|7578.9|7563.9|7579.1|7564.1|7579.1|7564.1|7577.2|7562.2|44
1639034100000|2021-12-09 07:15:00|7578.9|7563.9|7580.6|7565.6|7581.6|7566.6|7578.3|7563.3|78
1639034400000|2021-12-09 07:20:00|7580.5|7565.5|7581.2|7566.2|7581.8|7566.8|7580.1|7565.1|135
1639034700000|2021-12-09 07:25:00|7581.1|7566.1|7580.9|7565.9|7581.1|7566.1|7580.2|7565.2|74
1639035000000|2021-12-09 07:30:00|7581|7566|7579|7564|7581|7566|7578.8|7563.8|68
1639035300000|2021-12-09 07:35:00|7578.3|7563.3|7580.1|7565.1|7580.4|7565.4|7578.3|7563.3|68
1639035600000|2021-12-09 07:40:00|7580.2|7565.2|7579.7|7564.7|7580.4|7565.4|7578.6|7563.6|55
1639035900000|2021-12-09 07:45:00|7579.8|7564.8|7579.2|7564.2|7579.9|7564.9|7578.8|7563.8|44
1639036200000|2021-12-09 07:50:00|7579.3|7564.3|7580.8|7565.8|7581.7|7566.7|7579.2|7564.2|56
1639036500000|2021-12-09 07:55:00|7580.9|7565.9|7581.6|7566.6|7582|7567|7580.8|7565.8|34
1639036800000|2021-12-09 08:00:00|7581.7|7566.7|7585.1|7570.1|7585.3|7570.3|7581.7|7566.7|93
1639037100000|2021-12-09 08:05:00|7585.2|7570.2|7583.7|7568.7|7585.4|7570.4|7583|7568|56
1639037400000|2021-12-09 08:10:00|7583.8|7568.8|7581.9|7566.9|7583.8|7568.8|7581.8|7566.8|78
1639037700000|2021-12-09 08:15:00|7581.8|7566.8|7581.6|7566.6|7582|7567|7581.2|7566.2|29
1639038000000|2021-12-09 08:20:00|7581.9|7566.9|7580.4|7565.4|7581.9|7566.9|7580.2|7565.2|57
1639038300000|2021-12-09 08:25:00|7580.5|7565.5|7583.9|7568.9|7592.2|7572.2|7580.5|7565.5|115
1639038600000|2021-12-09 08:30:00|7584|7569|7583|7568|7584|7569|7581.9|7566.9|121
1639038900000|2021-12-09 08:35:00|7582.9|7567.9|7583.3|7568.3|7583.5|7568.5|7582.7|7567.7|63
1639039200000|2021-12-09 08:40:00|7583.4|7568.4|7583.4|7568.4|7584.9|7569.9|7583.3|7568.3|73
1639039500000|2021-12-09 08:45:00|7583.3|7568.3|7583.7|7568.7|7585.3|7570.3|7583.2|7568.2|79
1639039800000|2021-12-09 08:50:00|7583.6|7568.6|7583.9|7568.9|7584.7|7569.7|7583.3|7568.3|64
1639040100000|2021-12-09 08:55:00|7583.6|7568.6|7584.2|7569.2|7585.8|7570.8|7583.4|7568.4|51
1639040400000|2021-12-09 09:00:00|7584.3|7569.3|7584.8|7569.8|7585.2|7570.2|7584.3|7569.3|28
1639040700000|2021-12-09 09:05:00|7584.9|7569.9|7590.1|7575.1|7590.1|7575.1|7584.5|7569.5|108
1639041000000|2021-12-09 09:10:00|7590|7575|7587.8|7572.8|7591.1|7576.1|7587.7|7572.7|181
1639041300000|2021-12-09 09:15:00|7587.9|7572.9|7586.2|7571.2|7588.6|7573.6|7586.2|7571.2|52
1639041600000|2021-12-09 09:20:00|7586.1|7571.1|7585.1|7570.1|7586.3|7571.3|7584.4|7569.4|91
1639041900000|2021-12-09 09:25:00|7585.3|7570.3|7586.9|7571.9|7587|7572|7585|7570|47
1639042200000|2021-12-09 09:30:00|7586.6|7571.6|7586.1|7571.1|7586.6|7571.6|7585.3|7570.3|43
1639042500000|2021-12-09 09:35:00|7586.4|7571.4|7585.9|7570.9|7586.5|7571.5|7585.6|7570.6|40
1639042800000|2021-12-09 09:40:00|7585.8|7570.8|7586.3|7571.3|7587.1|7572.1|7585.2|7570.2|62
1639043100000|2021-12-09 09:45:00|7586.4|7571.4|7587.9|7572.9|7588|7573|7585.7|7570.7|54
1639043400000|2021-12-09 09:50:00|7588|7573|7586.4|7571.4|7588.7|7573.7|7586.2|7571.2|60
1639043700000|2021-12-09 09:55:00|7585.8|7570.8|7582.9|7567.9|7586|7571|7582.9|7567.9|108
1639044000000|2021-12-09 10:00:00|7583.3|7568.3|7583.8|7568.8|7583.8|7568.8|7582.9|7567.9|38
1639044300000|2021-12-09 10:05:00|7583.7|7568.7|7583.7|7568.7|7584.3|7569.3|7583.3|7568.3|24
1639044600000|2021-12-09 10:10:00|7583.9|7568.9|7583.9|7568.9|7583.9|7568.9|7583.7|7568.7|6
1639044900000|2021-12-09 10:15:00|7584|7569|7585.2|7570.2|7585.9|7570.9|7584|7569|32
1639045200000|2021-12-09 10:20:00|7585.3|7570.3|7586|7571|7586|7571|7585.1|7570.1|29
1639045500000|2021-12-09 10:25:00|7586.2|7571.2|7589.3|7574.3|7589.4|7574.4|7586.2|7571.2|25
1639045800000|2021-12-09 10:30:00|7589.2|7574.2|7588.9|7573.9|7590.1|7575.1|7588.9|7573.9|61
1639046100000|2021-12-09 10:35:00|7588.8|7573.8|7588.2|7573.2|7589.1|7574.1|7587.6|7572.6|82
1639046400000|2021-12-09 10:40:00|7588.1|7573.1|7588.2|7573.2|7588.4|7573.4|7587.6|7572.6|76
1639046700000|2021-12-09 10:45:00|7588.1|7573.1|7588.4|7573.4|7588.5|7573.5|7588.1|7573.1|15
1639047000000|2021-12-09 10:50:00|7588.3|7573.3|7588.1|7573.1|7588.4|7573.4|7587.9|7572.9|24
1639047300000|2021-12-09 10:55:00|7588.3|7573.3|7588.1|7573.1|7588.5|7573.5|7588|7573|24
1639047600000|2021-12-09 11:00:00|7588|7573|7588|7573|7588.3|7573.3|7587.1|7572.1|47
1639047900000|2021-12-09 11:05:00|7587.5|7572.5|7587.2|7572.2|7587.6|7572.6|7586.8|7571.8|67
1639048200000|2021-12-09 11:10:00|7587.4|7572.4|7590.3|7575.3|7590.9|7575.9|7587.4|7572.4|76
1639048500000|2021-12-09 11:15:00|7590.4|7575.4|7590|7575|7590.4|7575.4|7588.9|7573.9|51
1639048800000|2021-12-09 11:20:00|7589.9|7574.9|7590.8|7575.8|7591.3|7576.3|7589.6|7574.6|40
1639049100000|2021-12-09 11:25:00|7590.7|7575.7|7591.3|7576.3|7591.3|7576.3|7590.2|7575.2|88
1639049400000|2021-12-09 11:30:00|7591.2|7576.2|7591.2|7576.2|7591.2|7576.2|7590.9|7575.9|7
1639049700000|2021-12-09 11:35:00|7591.3|7576.3|7591.2|7576.2|7591.8|7576.8|7591.1|7576.1|14
1639050000000|2021-12-09 11:40:00|7591|7576|7595.3|7570.3|7595.3|7576|7590.1|7570.3|10
1639050300000|2021-12-09 11:45:00|7595.4|7570.4|7595.7|7570.7|7595.7|7575.6|7589.8|7570.3|18
1639050600000|2021-12-09 11:50:00|7595.6|7570.6|7591|7576|7595.8|7576.3|7590.2|7570.4|39
1639050900000|2021-12-09 11:55:00|7591.4|7576.4|7594.3|7579.3|7594.5|7579.5|7590.7|7575.7|54
1639051200000|2021-12-09 12:00:00|7594.2|7579.2|7598.8|7583.8|7598.8|7583.8|7593.1|7578.1|90
1639051500000|2021-12-09 12:05:00|7598.7|7583.7|7597.1|7582.1|7599.1|7584.1|7595.9|7580.9|71
1639051800000|2021-12-09 12:10:00|7597.2|7582.2|7595.4|7580.4|7598.2|7583.2|7595.3|7580.3|54
1639052100000|2021-12-09 12:15:00|7595.3|7580.3|7595.1|7580.1|7600.3|7581|7593.7|7574|100
1639052400000|2021-12-09 12:20:00|7595|7580|7591.2|7576.2|7595.2|7580.2|7591.1|7576.1|67
1639052700000|2021-12-09 12:25:00|7591.3|7576.3|7590.4|7575.4|7591.3|7576.3|7589.3|7574.3|76
1639053000000|2021-12-09 12:30:00|7590.5|7575.5|7589.8|7574.8|7591.1|7576.1|7589.1|7574.1|20
1639053300000|2021-12-09 12:35:00|7589.7|7574.7|7588.3|7573.3|7589.7|7574.7|7587.2|7572.2|73
1639053600000|2021-12-09 12:40:00|7588.1|7573.1|7588.2|7573.2|7588.5|7573.5|7586|7571|66
1639053900000|2021-12-09 12:45:00|7588.5|7573.5|7587.6|7572.6|7588.5|7573.5|7587.2|7572.2|19
1639054200000|2021-12-09 12:50:00|7587.7|7572.7|7587.8|7572.8|7588.1|7573.1|7587.6|7572.6|16
1639054500000|2021-12-09 12:55:00|7588|7573|7589.2|7574.2|7589.5|7574.5|7587.8|7572.8|7
1639054800000|2021-12-09 13:00:00|7589.3|7574.3|7589.2|7574.2|7589.8|7574.8|7587.9|7572.9|64
1639055100000|2021-12-09 13:05:00|7589.1|7574.1|7591.8|7576.8|7591.8|7576.8|7588.9|7573.9|54
1639055400000|2021-12-09 13:10:00|7593.2|7578.2|7592|7577|7593.9|7578.9|7590.9|7575.9|95
1639055700000|2021-12-09 13:15:00|7592.2|7577.2|7592|7577|7599.2|7579.2|7591.5|7572.1|92
1639056000000|2021-12-09 13:20:00|7592.3|7577.3|7590.1|7575.1|7594.3|7579.3|7589.6|7574.6|74
1639056300000|2021-12-09 13:25:00|7590|7575|7590.5|7575.5|7590.8|7575.8|7590|7575|39
1639056600000|2021-12-09 13:30:00|7590.6|7575.6|7591.5|7576.5|7591.8|7576.8|7590.5|7575.5|40
1639056900000|2021-12-09 13:35:00|7591.4|7576.4|7590.1|7575.1|7591.5|7576.5|7589.9|7574.9|56
1639057200000|2021-12-09 13:40:00|7590|7575|7589.9|7574.9|7590.4|7575.4|7589.3|7574.3|49
1639057500000|2021-12-09 13:45:00|7590.3|7575.3|7590.5|7575.5|7590.5|7575.5|7589.6|7574.6|53
1639057800000|2021-12-09 13:50:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.5|7575.5|24
1639058100000|2021-12-09 13:55:00|7590.8|7575.8|7590.7|7575.7|7591.3|7576.3|7590.5|7575.5|42
1639058400000|2021-12-09 14:00:00|7590.8|7575.8|7590.8|7575.8|7590.8|7575.8|7590.4|7575.4|15
1639058700000|2021-12-09 14:05:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.7|7575.7|22
1639059000000|2021-12-09 14:10:00|7590.9|7575.9|7591.2|7576.2|7591.2|7576.2|7590.7|7575.7|15
1639059300000|2021-12-09 14:15:00|7591.1|7576.1|7589.6|7574.6|7591.2|7576.2|7589.6|7574.6|37
1639059600000|2021-12-09 14:20:00|7589.8|7574.8|7589.5|7574.5|7589.8|7574.8|7589.4|7574.4|18
1639059900000|2021-12-09 14:25:00|7589.7|7574.7|7589.7|7574.7|7589.9|7574.9|7589.5|7574.5|14
1639060200000|2021-12-09 14:30:00|7589.8|7574.8|7589.3|7574.3|7589.8|7574.8|7589.3|7574.3|26
1639060500000|2021-12-09 14:35:00|7589.2|7574.2|7590.5|7575.5|7590.8|7575.8|7589.1|7574.1|36
1639060800000|2021-12-09 14:40:00|7590.4|7575.4|7588.4|7573.4|7590.4|7575.4|7588.1|7573.1|54
1639061100000|2021-12-09 14:45:00|7588.5|7573.5|7589.6|7574.6|7589.9|7574.9|7588.5|7573.5|23
1639061400000|2021-12-09 14:50:00|7589.5|7574.5|7589.6|7574.6|7590|7575|7589.3|7574.3|61
1639061700000|2021-12-09 14:55:00|7589.7|7574.7|7589|7574|7589.7|7574.7|7588.5|7573.5|116
1639062000000|2021-12-09 15:00:00|7588.7|7573.7|7590.4|7575.4|7591.3|7576.3|7588.3|7573.3|128
1639062300000|2021-12-09 15:05:00|7590.3|7575.3|7590.3|7575.3|7590.7|7575.7|7590.2|7575.2|35
1639062600000|2021-12-09 15:10:00|7590.4|7575.4|7590.8|7575.8|7591.4|7576.4|7590.3|7575.3|24
1639062900000|2021-12-09 15:15:00|7590.9|7575.9|7590.9|7575.9|7591.7|7576.7|7590.8|7575.8|96
1639063200000|2021-12-09 15:20:00|7591.1|7576.1|7592|7577|7592.6|7577.6|7590.6|7575.6|122
1639063500000|2021-12-09 15:25:00|7592.2|7577.2|7593|7578|7593|7578|7592|7577|12
1639063800000|2021-12-09 15:30:00|7593.1|7578.1|7594.8|7579.8|7594.9|7579.9|7593.1|7578.1|47
1639064100000|2021-12-09 15:35:00|7594.7|7579.7|7593.2|7578.2|7594.8|7579.8|7592.9|7577.9|43
1639064400000|2021-12-09 15:40:00|7593.5|7578.5|7592.9|7577.9|7593.6|7578.6|7592.6|7577.6|50
1639064700000|2021-12-09 15:45:00|7593|7578|7592.4|7577.4|7593.2|7578.2|7592.3|7577.3|58
1639065000000|2021-12-09 15:50:00|7592.5|7577.5|7591.6|7576.6|7592.6|7577.6|7591.6|7576.6|33
1639065300000|2021-12-09 15:55:00|7591.5|7576.5|7587.6|7572.6|7592|7577|7587.6|7572.6|84
1639065600000|2021-12-09 16:00:00|7588.1|7573.1|7589.9|7574.9|7590.3|7575.3|7588.1|7573.1|82
1639065900000|2021-12-09 16:05:00|7589.8|7574.8|7589.1|7574.1|7590.7|7575.7|7589.1|7574.1|32
1639066200000|2021-12-09 16:10:00|7588.8|7573.8|7589.9|7574.9|7590.1|7575.1|7588.8|7573.8|21
1639066500000|2021-12-09 16:15:00|7590.1|7575.1|7589.1|7574.1|7590.2|7575.2|7589.1|7574.1|23
1639066800000|2021-12-09 16:20:00|7589.2|7574.2|7588.5|7573.5|7589.4|7574.4|7588.5|7573.5|27
1639067100000|2021-12-09 16:25:00|7588.6|7573.6|7588.7|7573.7|7589|7574|7588.1|7573.1|30
1639067400000|2021-12-09 16:30:00|7588.6|7573.6|7588.7|7573.7|7588.7|7573.7|7588.6|7573.6|6
1639067700000|2021-12-09 16:35:00|7588.6|7573.6|7589.2|7574.2|7589.7|7574.7|7588.5|7573.5|22
1639068000000|2021-12-09 16:40:00|7589.1|7574.1|7589.5|7574.5|7589.5|7574.5|7589.1|7574.1|54
1639068300000|2021-12-09 16:45:00|7589.2|7574.2|7589.6|7574.6|7590|7575|7589.2|7574.2|11
1639068600000|2021-12-09 16:50:00|7589.5|7574.5|7590.3|7575.3|7590.4|7575.4|7588.7|7573.7|50
1639068900000|2021-12-09 16:55:00|7590.2|7575.2|7589.8|7574.8|7590.8|7575.8|7589|7574|32
1639069200000|2021-12-09 17:00:00|7589.9|7574.9|7589.7|7574.7|7591.2|7576.2|7589.2|7574.2|44
1639069500000|2021-12-09 17:05:00|7589.6|7574.6|7590.2|7575.2|7590.2|7575.2|7589.6|7574.6|63
1639069800000|2021-12-09 17:10:00|7590.6|7575.6|7591|7576|7591.1|7576.1|7590.6|7575.6|21
1639070100000|2021-12-09 17:15:00|7590.9|7575.9|7591.2|7576.2|7591.3|7576.3|7590.8|7575.8|25
1639070400000|2021-12-09 17:20:00|7591.6|7576.6|7591.2|7576.2|7591.6|7576.6|7591.1|7576.1|22
1639070700000|2021-12-09 17:25:00|7591.3|7576.3|7591|7576|7592.2|7577.2|7590.3|7575.3|36
1639071000000|2021-12-09 17:30:00|7591.4|7576.4|7591.4|7576.4|7592.2|7577.2|7591.1|7576.1|37
1639071300000|2021-12-09 17:35:00|7591.2|7576.2|7591.4|7576.4|7592.2|7577.2|7590|7575|78
1639071600000|2021-12-09 17:40:00|7591.5|7576.5|7593.9|7578.9|7594.1|7579.1|7590.8|7575.8|87
1639071900000|2021-12-09 17:45:00|7594.1|7579.1|7593.1|7578.1|7594.1|7579.1|7593.1|7578.1|80
1639072200000|2021-12-09 17:50:00|7592.9|7577.9|7592.3|7577.3|7592.9|7577.9|7591.7|7576.7|64
1639072500000|2021-12-09 17:55:00|7592.6|7577.6|7593.1|7578.1|7594.6|7579.6|7592.1|7577.1|60
1639072800000|2021-12-09 18:00:00|7592.9|7577.9|7593.1|7578.1|7599.8|7578.5|7592.9|7574.7|66
1639073400000|2021-12-09 18:10:00|7593|7578|7592.8|7577.8|7593|7578|7592.8|7577.8|2
1639073700000|2021-12-09 18:15:00|7592.6|7577.6|7595.3|7580.3|7595.5|7580.5|7592.6|7577.6|9
1639074000000|2021-12-09 18:20:00|7595.2|7580.2|7595.4|7580.4|7596|7581|7595.2|7580.2|5
1639074600000|2021-12-09 18:30:00|7595|7580|7593.5|7578.5|7595|7580|7593.5|7578.5|3
1639074900000|2021-12-09 18:35:00|7593.4|7578.4|7593.2|7578.2|7593.4|7578.4|7593.2|7578.2|3
1639076100000|2021-12-09 18:55:00|7593|7578|7593|7578|7593|7578|7593|7578|1
1639076700000|2021-12-09 19:05:00|7592.1|7577.1|7593.2|7578.2|7593.3|7578.3|7592|7577|16
1639077000000|2021-12-09 19:10:00|7593.1|7578.1|7593.3|7578.3|7593.4|7578.4|7592.9|7577.9|11
1639077300000|2021-12-09 19:15:00|7593.4|7578.4|7593.6|7578.6|7594.8|7579.8|7592.7|7577.7|60
1639077600000|2021-12-09 19:20:00|7593.5|7578.5|7593.5|7578.5|7593.6|7578.6|7593.5|7578.5|7
1639078500000|2021-12-09 19:35:00|7593|7578|7594.5|7579.5|7599.4|7579.5|7592.5|7573.9|12
1639078800000|2021-12-09 19:40:00|7594.4|7579.4|7593.5|7578.5|7594.4|7579.4|7593.3|7578.3|9
1639079100000|2021-12-09 19:45:00|7592.5|7577.5|7592.5|7577.5|7592.5|7577.5|7592|7577|3
1639079400000|2021-12-09 19:50:00|7592.4|7577.4|7594.5|7579.5|7594.7|7579.7|7592.4|7577.4|10
1639079700000|2021-12-09 19:55:00|7594|7579|7595|7580|7595|7580|7594|7579|3
1639099800000|2021-12-10 01:30:00|7615.8|7587.8|7616.4|7588.4|7616.6|7588.6|7608.8|7580.8|64
1639100700000|2021-12-10 01:45:00|7612.2|7584.2|7612.2|7584.2|7612.5|7584.5|7612.1|7584.1|8
1639101000000|2021-12-10 01:50:00|7612.4|7584.4|7611.7|7583.7|7612.4|7584.4|7611.2|7583.2|3
1639101300000|2021-12-10 01:55:00|7611.6|7583.6|7611.6|7583.6|7611.6|7583.6|7611.6|7583.6|1
1639101900000|2021-12-10 02:05:00|7611.7|7583.7|7608.5|7580.5|7612.4|7584.4|7608.3|7580.3|10
1639102200000|2021-12-10 02:10:00|7608.6|7580.6|7606.3|7578.3|7608.7|7580.7|7605.2|7577.2|14
1639102500000|2021-12-10 02:15:00|7606.4|7578.4|7606.4|7578.4|7606.4|7578.4|7606.4|7578.4|1
1639103100000|2021-12-10 02:25:00|7606.5|7578.5|7606.5|7578.5|7606.5|7578.5|7606.5|7578.5|1
1639103700000|2021-12-10 02:35:00|7603.6|7575.6|7600.8|7575.8|7605.8|7577.8|7600.8|7574.5|41
1639105200000|2021-12-10 03:00:00|7600.7|7575.7|7600.4|7575.4|7600.9|7575.9|7600.4|7575.4|17
1639105500000|2021-12-10 03:05:00|7600.2|7575.2|7599.3|7574.3|7600.5|7575.5|7599.3|7574.3|9
1639105800000|2021-12-10 03:10:00|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|7599.1|7574.1|1
1639106100000|2021-12-10 03:15:00|7599|7574|7598.1|7573.1|7599.3|7574.3|7598.1|7573.1|7
1639106400000|2021-12-10 03:20:00|7597.7|7572.7|7597.6|7572.6|7597.7|7572.7|7597.6|7572.6|4
1639106700000|2021-12-10 03:25:00|7597.8|7572.8|7597.8|7572.8|7597.8|7572.8|7597.8|7572.8|1
1639107000000|2021-12-10 03:30:00|7597.7|7572.7|7599.5|7574.5|7599.7|7574.7|7595.4|7570.4|87
1639107300000|2021-12-10 03:35:00|7597.9|7572.9|7593.7|7578.7|7598.5|7578.9|7591.7|7571.1|52
1639107600000|2021-12-10 03:40:00|7594|7579|7593|7578|7594|7579|7592.4|7577.4|49
1639107900000|2021-12-10 03:45:00|7593.1|7578.1|7593.3|7578.3|7593.3|7578.3|7592.7|7577.7|14
1639108200000|2021-12-10 03:50:00|7593.1|7578.1|7593.5|7578.5|7593.5|7578.5|7592.8|7577.8|22
1639108500000|2021-12-10 03:55:00|7593.4|7578.4|7591.5|7576.5|7593.4|7578.4|7591.3|7576.3|20
1639108800000|2021-12-10 04:00:00|7592|7577|7593.7|7578.7|7593.9|7578.9|7592|7577|30
1639109100000|2021-12-10 04:05:00|7593.8|7578.8|7592.7|7577.7|7593.8|7578.8|7592.7|7577.7|20
1639109400000|2021-12-10 04:10:00|7592.9|7577.9|7595.4|7580.4|7595.5|7580.5|7592.1|7577.1|55
1639109700000|2021-12-10 04:15:00|7595.5|7580.5|7595.1|7580.1|7595.5|7580.5|7594.7|7579.7|32
1639110000000|2021-12-10 04:20:00|7595.2|7580.2|7597.8|7582.8|7597.9|7582.9|7595.2|7580.2|36
1639110300000|2021-12-10 04:25:00|7597.6|7582.6|7597.6|7582.6|7597.6|7582.6|7595.7|7580.7|87
1639110600000|2021-12-10 04:30:00|7597.5|7582.5|7601.9|7586.9|7601.9|7586.9|7597.3|7582.3|160
1639110900000|2021-12-10 04:35:00|7601.8|7586.8|7600.6|7585.6|7601.9|7586.9|7599.7|7584.7|100
1639111200000|2021-12-10 04:40:00|7600.7|7585.7|7600.2|7585.2|7602.1|7587.1|7600.1|7585.1|115
1639111500000|2021-12-10 04:45:00|7600.3|7585.3|7599.8|7584.8|7601.4|7586.4|7599.8|7584.8|82
1639111800000|2021-12-10 04:50:00|7599.7|7584.7|7600.4|7585.4|7600.6|7585.6|7597.1|7582.1|113
1639112100000|2021-12-10 04:55:00|7600.2|7585.2|7599.8|7584.8|7601.3|7586.3|7599|7584|101
1639112400000|2021-12-10 05:00:00|7599.9|7584.9|7598|7583|7601.2|7586.2|7597.8|7582.8|86
1639112700000|2021-12-10 05:05:00|7597.8|7582.8|7598|7583|7598|7583|7595.9|7580.9|73
1639113000000|2021-12-10 05:10:00|7598.1|7583.1|7598.6|7583.6|7599.3|7584.3|7598.1|7583.1|60
1639113300000|2021-12-10 05:15:00|7598.7|7583.7|7599.1|7584.1|7599.6|7584.6|7597.7|7582.7|82
1639113600000|2021-12-10 05:20:00|7598.2|7583.2|7598.9|7583.9|7599.2|7584.2|7598|7583|39
1639113900000|2021-12-10 05:25:00|7598.8|7583.8|7598.7|7583.7|7599.1|7584.1|7597.7|7582.7|67
1639114200000|2021-12-10 05:30:00|7598.8|7583.8|7597|7582|7598.8|7583.8|7596.8|7581.8|71
1639114500000|2021-12-10 05:35:00|7597.1|7582.1|7596.8|7581.8|7597.6|7582.6|7596.8|7581.8|21
1639114800000|2021-12-10 05:40:00|7596.7|7581.7|7594.6|7579.6|7596.7|7581.7|7594.2|7579.2|62
1639115100000|2021-12-10 05:45:00|7594.5|7579.5|7593.5|7578.5|7594.6|7579.6|7593.2|7578.2|49
1639115400000|2021-12-10 05:50:00|7593.4|7578.4|7594.7|7579.7|7594.8|7579.8|7592.8|7577.8|50
1639115700000|2021-12-10 05:55:00|7594.8|7579.8|7595.9|7580.9|7595.9|7580.9|7594.1|7579.1|92
1639116000000|2021-12-10 06:00:00|7596|7581|7596.2|7581.2|7596.5|7581.5|7595.4|7580.4|50
1639116300000|2021-12-10 06:05:00|7596.1|7581.1|7596.3|7581.3|7596.3|7581.3|7595.2|7580.2|51
1639116600000|2021-12-10 06:10:00|7596.4|7581.4|7600.1|7585.1|7600.8|7585.8|7596.4|7581.4|67
1639116900000|2021-12-10 06:15:00|7600.2|7585.2|7601.2|7586.2|7601.6|7586.6|7600|7585|76
1639117200000|2021-12-10 06:20:00|7601.3|7586.3|7603.8|7588.8|7604.7|7589.7|7601.1|7586.1|131
1639117500000|2021-12-10 06:25:00|7603.9|7588.9|7602.6|7587.6|7604.4|7589.4|7602.3|7587.3|80
1639117800000|2021-12-10 06:30:00|7602.7|7587.7|7601.8|7586.8|7603|7588|7601.4|7586.4|63
1639118100000|2021-12-10 06:35:00|7602|7587|7602.4|7587.4|7603.9|7588.9|7601.1|7586.1|103
1639118400000|2021-12-10 06:40:00|7602.6|7587.6|7603.5|7588.5|7603.5|7588.5|7602.3|7587.3|64
1639118700000|2021-12-10 06:45:00|7603.4|7588.4|7602.8|7587.8|7603.5|7588.5|7602.3|7587.3|23
1639119000000|2021-12-10 06:50:00|7602.4|7587.4|7611.8|7596.8|7613|7596.8|7602.4|7587.4|200
1639119300000|2021-12-10 06:55:00|7611.9|7596.9|7608.5|7593.5|7612.2|7597.2|7607.3|7592.3|229
1639119600000|2021-12-10 07:00:00|7608.6|7593.6|7608.5|7593.5|7609.7|7594.7|7607.5|7592.5|97
1639119900000|2021-12-10 07:05:00|7608.3|7593.3|7607.8|7592.8|7608.3|7593.3|7606.6|7591.6|99
1639120200000|2021-12-10 07:10:00|7607.7|7592.7|7612.6|7597.6|7612.7|7597.7|7607.6|7592.6|110
1639120500000|2021-12-10 07:15:00|7612.3|7597.3|7617.6|7602.6|7617.6|7602.6|7612.2|7597.2|147
1639120800000|2021-12-10 07:20:00|7616.7|7601.7|7613.3|7598.3|7617.3|7602.3|7611.8|7596.8|180
1639121100000|2021-12-10 07:25:00|7613.4|7598.4|7612.6|7597.6|7616.2|7601.2|7612.3|7597.3|135
1639121400000|2021-12-10 07:30:00|7612.9|7597.9|7613.6|7598.6|7614.7|7599.7|7611.7|7596.7|84
1639121700000|2021-12-10 07:35:00|7613.7|7598.7|7613.2|7598.2|7613.7|7598.7|7612.6|7597.6|81
1639122000000|2021-12-10 07:40:00|7613.1|7598.1|7611.8|7596.8|7613.2|7598.2|7611.3|7596.3|59
1639122300000|2021-12-10 07:45:00|7611.7|7596.7|7611.3|7596.3|7612|7597|7609.5|7594.5|118
1639122600000|2021-12-10 07:50:00|7611.5|7596.5|7614.3|7599.3|7614.4|7599.4|7611.5|7596.5|84
1639122900000|2021-12-10 07:55:00|7614.2|7599.2|7615.3|7600.3|7615.8|7600.8|7613.3|7598.3|110
1639123200000|2021-12-10 08:00:00|7615.4|7600.4|7617.8|7602.8|7617.8|7602.8|7613.7|7598.7|160
1639123500000|2021-12-10 08:05:00|7617.9|7602.9|7615.8|7600.8|7618.6|7603.6|7615.7|7600.7|132
1639123800000|2021-12-10 08:10:00|7616|7601|7614.2|7599.2|7616.2|7601.2|7614|7599|99
1639124100000|2021-12-10 08:15:00|7614.4|7599.4|7613.4|7598.4|7616.4|7601.4|7613.1|7598.1|69
1639124400000|2021-12-10 08:20:00|7613.3|7598.3|7613.7|7598.7|7614|7599|7612.6|7597.6|83
1639124700000|2021-12-10 08:25:00|7613.4|7598.4|7615.6|7600.6|7616.2|7601.2|7613.3|7598.3|98
1639125000000|2021-12-10 08:30:00|7615.5|7600.5|7614|7599|7616.1|7601.1|7613.2|7598.2|61
1639125300000|2021-12-10 08:35:00|7614.2|7599.2|7613.8|7598.8|7614.3|7599.3|7613.4|7598.4|39
1639125600000|2021-12-10 08:40:00|7614|7599|7613.2|7598.2|7614|7599|7612.8|7597.8|81
1639125900000|2021-12-10 08:45:00|7613.3|7598.3|7617|7602|7618|7603|7613.3|7598.3|59
1639126200000|2021-12-10 08:50:00|7616.9|7601.9|7615.5|7600.5|7617|7602|7614.7|7599.7|97
1639126500000|2021-12-10 08:55:00|7615.3|7600.3|7615.8|7600.8|7617.7|7602.7|7615.3|7600.3|43
1639126800000|2021-12-10 09:00:00|7615.9|7600.9|7615.3|7600.3|7616.1|7601.1|7615|7600|55
1639127100000|2021-12-10 09:05:00|7614.9|7599.9|7615.3|7600.3|7616.6|7601.6|7614.9|7599.9|81
1639127400000|2021-12-10 09:10:00|7615.2|7600.2|7614.4|7599.4|7615.4|7600.4|7613.2|7598.2|60
1639127700000|2021-12-10 09:15:00|7614.3|7599.3|7613.4|7598.4|7614.4|7599.4|7612.8|7597.8|61
1639128000000|2021-12-10 09:20:00|7613.3|7598.3|7612.7|7597.7|7614.3|7599.3|7612.5|7597.5|70
1639128300000|2021-12-10 09:25:00|7613.1|7598.1|7609.8|7594.8|7613.4|7598.4|7609.8|7594.8|82
1639128600000|2021-12-10 09:30:00|7609.6|7594.6|7607.3|7592.3|7610.2|7595.2|7606.5|7591.5|98
1639128900000|2021-12-10 09:35:00|7607.1|7592.1|7606.4|7591.4|7608.7|7593.7|7606.3|7591.3|62
1639129200000|2021-12-10 09:40:00|7606.5|7591.5|7607.9|7592.9|7608.2|7593.2|7606.4|7591.4|54
1639129500000|2021-12-10 09:45:00|7608.2|7593.2|7609.1|7594.1|7609.1|7594.1|7607.7|7592.7|80
1639129800000|2021-12-10 09:50:00|7608.9|7593.9|7607.6|7592.6|7609.1|7594.1|7607.4|7592.4|39
1639130100000|2021-12-10 09:55:00|7607.7|7592.7|7609.2|7594.2|7609.9|7594.9|7607.4|7592.4|72
1639130400000|2021-12-10 10:00:00|7609.6|7594.6|7608.6|7593.6|7609.7|7594.7|7608.3|7593.3|64
1639130700000|2021-12-10 10:05:00|7608.5|7593.5|7603.9|7588.9|7608.7|7593.7|7602|7587|96
1639131000000|2021-12-10 10:10:00|7604|7589|7604.1|7589.1|7605.5|7590.5|7604|7589|45
1639131300000|2021-12-10 10:15:00|7604.2|7589.2|7603.9|7588.9|7604.2|7589.2|7602.5|7587.5|102
1639131600000|2021-12-10 10:20:00|7603.8|7588.8|7602.5|7587.5|7604.2|7589.2|7602.4|7587.4|70
1639131900000|2021-12-10 10:25:00|7602.8|7587.8|7602.9|7587.9|7603.9|7588.9|7602.2|7587.2|58
1639132200000|2021-12-10 10:30:00|7603.1|7588.1|7606.7|7591.7|7606.7|7591.7|7603.1|7588.1|59
1639132500000|2021-12-10 10:35:00|7606.8|7591.8|7604.6|7589.6|7607|7592|7603.8|7588.8|74
1639132800000|2021-12-10 10:40:00|7604.5|7589.5|7604.2|7589.2|7604.9|7589.9|7603.8|7588.8|48
1639133100000|2021-12-10 10:45:00|7604.5|7589.5|7604.1|7589.1|7604.7|7589.7|7603.9|7588.9|36
1639133400000|2021-12-10 10:50:00|7604|7589|7603.9|7588.9|7604.5|7589.5|7603.7|7588.7|35
1639133700000|2021-12-10 10:55:00|7604.1|7589.1|7604.3|7589.3|7604.3|7589.3|7603.9|7588.9|84
1639134000000|2021-12-10 11:00:00|7604.1|7589.1|7603.9|7588.9|7604.6|7589.6|7603.5|7588.5|48
1639134300000|2021-12-10 11:05:00|7603.7|7588.7|7602.9|7587.9|7603.8|7588.8|7602.1|7587.1|39
1639134600000|2021-12-10 11:10:00|7602.7|7587.7|7603.9|7588.9|7604|7589|7602.7|7587.7|30
1639134900000|2021-12-10 11:15:00|7603.7|7588.7|7603.4|7588.4|7603.9|7588.9|7603.3|7588.3|55
1639135200000|2021-12-10 11:20:00|7603.2|7588.2|7603.3|7588.3|7603.6|7588.6|7602.9|7587.9|79
1639135500000|2021-12-10 11:25:00|7603.2|7588.2|7603.7|7588.7|7604.1|7589.1|7603.2|7588.2|86
1639135800000|2021-12-10 11:30:00|7603.8|7588.8|7603.7|7588.7|7603.8|7588.8|7603.5|7588.5|7
1639136100000|2021-12-10 11:35:00|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|7603.8|7588.8|1
1639136400000|2021-12-10 11:40:00|7603.6|7588.6|7603.8|7588.8|7603.8|7588.8|7603.6|7588.6|2
1639136700000|2021-12-10 11:45:00|7603.9|7588.9|7604.1|7589.1|7604.2|7589.2|7603.9|7588.9|3
1639137000000|2021-12-10 11:50:00|7603.9|7588.9|7603.8|7588.8|7604.8|7589.8|7603.5|7588.5|24
1639137300000|2021-12-10 11:55:00|7603.9|7588.9|7604.1|7589.1|7605.4|7590.4|7603.8|7588.8|43
1639137600000|2021-12-10 12:00:00|7604.3|7589.3|7603.9|7588.9|7604.5|7589.5|7603.3|7588.3|30
1639137900000|2021-12-10 12:05:00|7604.3|7589.3|7604.5|7589.5|7604.5|7589.5|7604.2|7589.2|4
1639138200000|2021-12-10 12:10:00|7604.7|7589.7|7604.5|7589.5|7605.6|7590.6|7604.3|7589.3|24
1639138500000|2021-12-10 12:15:00|7604.7|7589.7|7604.6|7589.6|7604.8|7589.8|7604.3|7589.3|11
1639138800000|2021-12-10 12:20:00|7604.5|7589.5|7604|7589|7604.5|7589.5|7604|7589|21
1639139100000|2021-12-10 12:25:00|7603.6|7588.6|7602|7587|7603.6|7588.6|7601.8|7586.8|30
1639139400000|2021-12-10 12:30:00|7601.6|7586.6|7600|7585|7601.6|7586.6|7598.8|7583.8|52
1639139700000|2021-12-10 12:35:00|7599.7|7584.7|7599.5|7584.5|7599.9|7584.9|7598.8|7583.8|34
1639140000000|2021-12-10 12:40:00|7599.4|7584.4|7599|7584|7600.8|7585.8|7598.9|7583.9|34
1639140300000|2021-12-10 12:45:00|7598.5|7583.5|7598.4|7583.4|7598.5|7583.5|7598|7583|19
1639140600000|2021-12-10 12:50:00|7598.5|7583.5|7598.2|7583.2|7598.5|7583.5|7597.8|7582.8|14
1639140900000|2021-12-10 12:55:00|7598.1|7583.1|7599|7584|7600.4|7585.4|7597.9|7582.9|50
1639141200000|2021-12-10 13:00:00|7599.1|7584.1|7600.2|7585.2|7600.6|7585.6|7598.2|7583.2|47
1639141500000|2021-12-10 13:05:00|7600.4|7585.4|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|29
1639141800000|2021-12-10 13:10:00|7600.4|7585.4|7602.2|7587.2|7602.2|7587.2|7600.3|7585.3|31
1639142100000|2021-12-10 13:15:00|7602|7587|7600.8|7585.8|7602|7587|7600.7|7585.7|18
1639142400000|2021-12-10 13:20:00|7601|7586|7601.6|7586.6|7601.9|7586.9|7601|7586|17
1639142700000|2021-12-10 13:25:00|7599.7|7584.7|7604.3|7579.3|7605.6|7586.4|7599.6|7579.1|67
1639143000000|2021-12-10 13:30:00|7604.6|7579.6|7592.5|7577.5|7604.7|7584.2|7591.7|7575.6|141
1639143300000|2021-12-10 13:35:00|7592.6|7577.6|7593.5|7578.5|7593.5|7578.5|7592.1|7577.1|102
1639143600000|2021-12-10 13:40:00|7593.4|7578.4|7600.4|7575.4|7600.4|7580.4|7591.6|7574.1|91
1639143900000|2021-12-10 13:45:00|7600.3|7575.3|7593.8|7578.8|7602.2|7579.5|7593.5|7574.7|88
1639144200000|2021-12-10 13:50:00|7594.1|7579.1|7594.3|7579.3|7602.8|7580|7593.7|7574.7|35
1639144500000|2021-12-10 13:55:00|7594.6|7579.6|7594.4|7579.4|7599.4|7579.6|7592.9|7573.8|101
1639144800000|2021-12-10 14:00:00|7599.7|7574.7|7599.7|7574.7|7600.7|7580.4|7594.2|7573.8|82
1639145100000|2021-12-10 14:05:00|7599.2|7574.2|7595.3|7580.3|7599.7|7580.7|7594.7|7574.2|61
1639145400000|2021-12-10 14:10:00|7595.4|7580.4|7595.2|7580.2|7595.8|7580.8|7595|7580|41
1639145700000|2021-12-10 14:15:00|7595.1|7580.1|7595.2|7580.2|7595.2|7580.2|7594.7|7579.7|25
1639146000000|2021-12-10 14:20:00|7595.1|7580.1|7595.6|7580.6|7595.6|7580.6|7594.6|7579.6|38
1639146300000|2021-12-10 14:25:00|7595.2|7580.2|7599.7|7574.7|7599.7|7580.4|7594.6|7574.7|58
1639146600000|2021-12-10 14:30:00|7599.6|7574.6|7594.4|7579.4|7599.6|7580.1|7593.8|7574.6|90
1639146900000|2021-12-10 14:35:00|7594.5|7579.5|7594.3|7579.3|7595.1|7580.1|7594.2|7579.2|55
1639147200000|2021-12-10 14:40:00|7594.2|7579.2|7596.5|7581.5|7596.5|7581.5|7594.1|7579.1|87
1639147500000|2021-12-10 14:45:00|7596.7|7581.7|7598.3|7583.3|7598.7|7583.7|7596.4|7581.4|74
1639147800000|2021-12-10 14:50:00|7598.2|7583.2|7597.2|7582.2|7598.4|7583.4|7596.3|7581.3|77
1639148100000|2021-12-10 14:55:00|7597.4|7582.4|7596|7581|7598.2|7583.2|7596|7581|91
1639148400000|2021-12-10 15:00:00|7596.4|7581.4|7596.6|7581.6|7597.7|7582.7|7596.4|7581.4|118
1639148700000|2021-12-10 15:05:00|7596.7|7581.7|7596.6|7581.6|7596.8|7581.8|7596.2|7581.2|34
1639149000000|2021-12-10 15:10:00|7596.3|7581.3|7596.2|7581.2|7597.2|7582.2|7596.2|7581.2|55
1639149300000|2021-12-10 15:15:00|7596.3|7581.3|7595.8|7580.8|7596.9|7581.9|7595.8|7580.8|87
1639149600000|2021-12-10 15:20:00|7595.9|7580.9|7596.9|7581.9|7597.2|7582.2|7595.9|7580.9|14
1639149900000|2021-12-10 15:25:00|7597|7582|7597.8|7582.8|7602.1|7587.1|7596.9|7581.9|86
1639150200000|2021-12-10 15:30:00|7597.9|7582.9|7602.1|7587.1|7602.4|7587.4|7597.9|7582.9|45
1639150500000|2021-12-10 15:35:00|7602|7587|7603.5|7588.5|7603.6|7588.6|7601.1|7586.1|35
1639150800000|2021-12-10 15:40:00|7603.3|7588.3|7603.6|7588.6|7603.7|7588.7|7603|7588|30
1639151100000|2021-12-10 15:45:00|7603.7|7588.7|7603.1|7588.1|7603.7|7588.7|7603|7588|33
1639151400000|2021-12-10 15:50:00|7602.8|7587.8|7605.8|7590.8|7605.8|7590.8|7602.8|7587.8|23
1639151700000|2021-12-10 15:55:00|7605.7|7590.7|7603.5|7588.5|7605.8|7590.8|7601|7586|50
1639152000000|2021-12-10 16:00:00|7603.6|7588.6|7603.8|7588.8|7604.1|7589.1|7603|7588|55
1639152300000|2021-12-10 16:05:00|7604|7589|7604.8|7589.8|7604.8|7589.8|7603.9|7588.9|11
1639152600000|2021-12-10 16:10:00|7604.7|7589.7|7605.6|7590.6|7605.6|7590.6|7604.7|7589.7|46
1639152900000|2021-12-10 16:15:00|7605.3|7590.3|7605.1|7590.1|7605.8|7590.8|7604.7|7589.7|37
1639153200000|2021-12-10 16:20:00|7605.2|7590.2|7604.7|7589.7|7605.6|7590.6|7604.7|7589.7|60
1639153500000|2021-12-10 16:25:00|7605|7590|7604.8|7589.8|7605.5|7590.5|7604.8|7589.8|22
1639153800000|2021-12-10 16:30:00|7605|7590|7605.2|7590.2|7605.2|7590.2|7604.7|7589.7|24
1639154100000|2021-12-10 16:35:00|7605|7590|7604.9|7589.9|7605.4|7590.4|7604.9|7589.9|25
1639154400000|2021-12-10 16:40:00|7605|7590|7603.5|7588.5|7605|7590|7601.4|7586.4|66
1639154700000|2021-12-10 16:45:00|7603.4|7588.4|7598.9|7583.9|7603.5|7588.5|7598.9|7583.9|46
1639155000000|2021-12-10 16:50:00|7598.8|7583.8|7599.3|7584.3|7604.1|7584.5|7598.5|7579.1|31
1639155300000|2021-12-10 16:55:00|7599.9|7584.9|7599.8|7584.8|7601.2|7586.2|7598.2|7583.2|29
1639155600000|2021-12-10 17:00:00|7599.7|7584.7|7600|7585|7600|7585|7599.5|7584.5|17
1639155900000|2021-12-10 17:05:00|7599.9|7584.9|7599.7|7584.7|7600|7585|7599.6|7584.6|14
1639156200000|2021-12-10 17:10:00|7599.8|7584.8|7599|7584|7599.9|7584.9|7598.5|7583.5|38
1639156500000|2021-12-10 17:15:00|7599.1|7584.1|7599.8|7584.8|7599.8|7584.8|7599.1|7584.1|11
1639157400000|2021-12-10 17:30:00|7599.7|7584.7|7600.9|7585.9|7601|7586|7599.7|7584.7|10
1639157700000|2021-12-10 17:35:00|7600.8|7585.8|7599.9|7584.9|7600.9|7585.9|7599.3|7584.3|69
1639158000000|2021-12-10 17:40:00|7599.8|7584.8|7599.7|7584.7|7599.8|7584.8|7599.7|7584.7|2
1639158300000|2021-12-10 17:45:00|7599.8|7584.8|7599.8|7584.8|7599.8|7584.8|7599.7|7584.7|3
1639158600000|2021-12-10 17:50:00|7599.7|7584.7|7599.7|7584.7|7599.8|7584.8|7599.4|7584.4|23
1639158900000|2021-12-10 17:55:00|7599.5|7584.5|7599.4|7584.4|7599.7|7584.7|7599.4|7584.4|13
1639159200000|2021-12-10 18:00:00|7599.2|7584.2|7599.5|7584.5|7599.5|7584.5|7599|7584|7
1639159500000|2021-12-10 18:05:00|7599.6|7584.6|7599.6|7584.6|7599.6|7584.6|7599.6|7584.6|1
1639159800000|2021-12-10 18:10:00|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|7599.5|7584.5|1
1639160400000|2021-12-10 18:20:00|7599.6|7584.6|7599.3|7584.3|7599.9|7584.9|7599.3|7584.3|11
1639160700000|2021-12-10 18:25:00|7599.1|7584.1|7599.1|7584.1|7599.2|7584.2|7599|7584|5
1639161000000|2021-12-10 18:30:00|7599|7584|7599|7584|7599|7584|7599|7584|1
1639161900000|2021-12-10 18:45:00|7598.9|7583.9|7599|7584|7599|7584|7598.9|7583.9|4
1639162200000|2021-12-10 18:50:00|7599.2|7584.2|7599.2|7584.2|7599.2|7584.2|7599.2|7584.2|1
1639162500000|2021-12-10 18:55:00|7599.6|7584.6|7599.9|7584.9|7599.9|7584.9|7599.6|7584.6|3
1639162800000|2021-12-10 19:00:00|7600.1|7585.1|7600.1|7585.1|7600.4|7585.4|7600|7585|12
1639163700000|2021-12-10 19:15:00|7600.2|7585.2|7600.1|7585.1|7600.2|7585.2|7600.1|7585.1|2
1639164000000|2021-12-10 19:20:00|7599.9|7584.9|7600.1|7585.1|7600.1|7585.1|7599.9|7584.9|3
1639164300000|2021-12-10 19:25:00|7599.9|7584.9|7601.4|7586.4|7602.5|7587.5|7599.9|7584.9|7
1639164600000|2021-12-10 19:30:00|7601.2|7586.2|7602.2|7587.2|7602.2|7587.2|7601.2|7586.2|2
1639166400000|2021-12-10 20:00:00|7607.8|7582.8|7607.8|7582.8|7607.8|7582.8|7607.8|7582.8|1
1639167000000|2021-12-10 20:10:00|7608|7583|7608|7583|7608|7583|7608|7583|1
1639168200000|2021-12-10 20:30:00|7609.4|7584.4|7613.3|7588.3|7613.4|7588.4|7609.4|7584.4|10
1639168500000|2021-12-10 20:35:00|7613.2|7588.2|7611.6|7586.6|7613.2|7588.2|7611.2|7586.2|11
1639168800000|2021-12-10 20:40:00|7611.8|7586.8|7611.7|7586.7|7611.8|7586.8|7611.7|7586.7|2
1639169100000|2021-12-10 20:45:00|7610.9|7585.9|7610.8|7585.8|7610.9|7585.9|7610.8|7585.8|2
1639169400000|2021-12-10 20:50:00|7611.6|7586.6|7611.6|7586.6|7611.6|7586.6|7611.6|7586.6|1
1639359000000|2021-12-13 01:30:00|7603.6|7578.6|7602.9|7577.9|7603.6|7578.6|7602.8|7577.8|14
1639360200000|2021-12-13 01:50:00|7603.1|7578.1|7603.7|7578.7|7603.8|7578.8|7603.1|7578.1|10
1639360500000|2021-12-13 01:55:00|7604|7579|7604|7579|7604|7579|7603.8|7578.8|5
1639360800000|2021-12-13 02:00:00|7603.9|7578.9|7604|7579|7604|7579|7603.9|7578.9|2
1639362900000|2021-12-13 02:35:00|7604.7|7579.7|7604.7|7579.7|7604.7|7579.7|7604.7|7579.7|1
1639363200000|2021-12-13 02:40:00|7604.8|7579.8|7604.7|7579.7|7604.8|7579.8|7604.7|7579.7|8
1639364400000|2021-12-13 03:00:00|7604.8|7579.8|7604.7|7579.7|7604.8|7579.8|7604.7|7579.7|2
1639364700000|2021-12-13 03:05:00|7604.8|7579.8|7604.6|7579.6|7604.8|7579.8|7604.6|7579.6|4
1639365000000|2021-12-13 03:10:00|7604.8|7579.8|7604.8|7579.8|7604.8|7579.8|7604.7|7579.7|3
1639365300000|2021-12-13 03:15:00|7605.1|7580.1|7605.2|7580.2|7605.2|7580.2|7605.1|7580.1|6
1639365600000|2021-12-13 03:20:00|7605.4|7580.4|7605.9|7580.9|7606.6|7581.6|7605.4|7580.4|17
1639365900000|2021-12-13 03:25:00|7606|7581|7609.2|7584.2|7609.2|7584.2|7605.6|7580.6|21
1639366200000|2021-12-13 03:30:00|7609.1|7584.1|7607.9|7582.9|7609.4|7584.4|7605.8|7580.8|89
1639366500000|2021-12-13 03:35:00|7608|7583|7600.3|7585.3|7608.4|7585.8|7600.1|7580.7|64
1639366800000|2021-12-13 03:40:00|7600.2|7585.2|7600.6|7575.6|7600.6|7585.3|7595|7574.1|85
1639367100000|2021-12-13 03:45:00|7600.5|7575.5|7594.2|7579.2|7601.3|7581.3|7592.4|7575.5|94
1639367400000|2021-12-13 03:50:00|7594.1|7579.1|7593.9|7578.9|7595.9|7580.9|7593.8|7578.8|74
1639367700000|2021-12-13 03:55:00|7593.8|7578.8|7592.9|7577.9|7596.2|7581.2|7592.1|7577.1|85
1639368000000|2021-12-13 04:00:00|7593|7578|7592.6|7577.6|7593.4|7578.4|7592.2|7577.2|35
1639368300000|2021-12-13 04:05:00|7592.4|7577.4|7592.6|7577.6|7593.6|7578.6|7592.4|7577.4|35
1639368600000|2021-12-13 04:10:00|7592.7|7577.7|7592.7|7577.7|7592.8|7577.8|7590.7|7575.7|55
1639368900000|2021-12-13 04:15:00|7592.5|7577.5|7595.9|7580.9|7596.6|7581.6|7591.9|7576.9|92
1639369200000|2021-12-13 04:20:00|7595.7|7580.7|7595.1|7580.1|7597|7582|7594.6|7579.6|60
1639369500000|2021-12-13 04:25:00|7595.2|7580.2|7596.9|7581.9|7597|7582|7595.2|7580.2|48
1639369800000|2021-12-13 04:30:00|7597|7582|7598.9|7583.9|7599.4|7584.4|7596.3|7581.3|153
1639370100000|2021-12-13 04:35:00|7599.1|7584.1|7598.5|7583.5|7601.5|7586.5|7598.3|7583.3|83
1639370400000|2021-12-13 04:40:00|7598.4|7583.4|7598.4|7583.4|7599.5|7584.5|7598|7583|54
1639370700000|2021-12-13 04:45:00|7598.7|7583.7|7599.2|7584.2|7600|7585|7598.7|7583.7|45
1639371000000|2021-12-13 04:50:00|7599.1|7584.1|7600|7585|7600.2|7585.2|7598.4|7583.4|55
1639371300000|2021-12-13 04:55:00|7600.1|7585.1|7598.2|7583.2|7600.6|7585.6|7598.1|7583.1|84
1639371600000|2021-12-13 05:00:00|7598.3|7583.3|7597.4|7582.4|7598.5|7583.5|7597|7582|59
1639371900000|2021-12-13 05:05:00|7597.5|7582.5|7596.2|7581.2|7597.6|7582.6|7595.5|7580.5|87
1639372200000|2021-12-13 05:10:00|7596.1|7581.1|7598.3|7583.3|7599.9|7584.9|7596.1|7581.1|68
1639372500000|2021-12-13 05:15:00|7598.4|7583.4|7599.7|7584.7|7600|7585|7598|7583|62
1639372800000|2021-12-13 05:20:00|7599.8|7584.8|7599.3|7584.3|7600.1|7585.1|7599.1|7584.1|47
1639373100000|2021-12-13 05:25:00|7599.4|7584.4|7600.7|7585.7|7600.8|7585.8|7599.4|7584.4|61
1639373400000|2021-12-13 05:30:00|7600.8|7585.8|7601|7586|7602.1|7587.1|7600.7|7585.7|72
1639373700000|2021-12-13 05:35:00|7600.9|7585.9|7602|7587|7602.2|7587.2|7600.9|7585.9|50
1639374000000|2021-12-13 05:40:00|7601.9|7586.9|7601.8|7586.8|7602.4|7587.4|7601.5|7586.5|50
1639374300000|2021-12-13 05:45:00|7601.7|7586.7|7601.7|7586.7|7602.2|7587.2|7601.4|7586.4|85
1639374600000|2021-12-13 05:50:00|7601.6|7586.6|7601.6|7586.6|7602.2|7587.2|7601.5|7586.5|28
1639374900000|2021-12-13 05:55:00|7601.8|7586.8|7602.8|7587.8|7602.8|7587.8|7601.6|7586.6|37
1639375200000|2021-12-13 06:00:00|7603|7588|7604.6|7589.6|7604.8|7589.8|7602.8|7587.8|76
1639375500000|2021-12-13 06:05:00|7604.4|7589.4|7605.3|7590.3|7605.7|7590.7|7604.4|7589.4|69
1639375800000|2021-12-13 06:10:00|7605.4|7590.4|7606|7591|7606.8|7591.8|7605.4|7590.4|55
1639376100000|2021-12-13 06:15:00|7606.1|7591.1|7606.8|7591.8|7607.1|7592.1|7606.1|7591.1|61
1639376400000|2021-12-13 06:20:00|7606.9|7591.9|7605.3|7590.3|7606.9|7591.9|7605.3|7590.3|78
1639376700000|2021-12-13 06:25:00|7605.4|7590.4|7604.2|7589.2|7605.4|7590.4|7603.7|7588.7|63
1639377000000|2021-12-13 06:30:00|7604.3|7589.3|7604.8|7589.8|7605.4|7590.4|7604.2|7589.2|59
1639377300000|2021-12-13 06:35:00|7605.1|7590.1|7605.1|7590.1|7605.9|7590.9|7604.6|7589.6|60
1639377600000|2021-12-13 06:40:00|7605.2|7590.2|7604.2|7589.2|7605.3|7590.3|7604|7589|49
1639377900000|2021-12-13 06:45:00|7604.1|7589.1|7603.1|7588.1|7604.3|7589.3|7603.1|7588.1|65
1639378200000|2021-12-13 06:50:00|7603.6|7588.6|7604.3|7589.3|7605.4|7590.4|7603.1|7588.1|75
1639378500000|2021-12-13 06:55:00|7604.4|7589.4|7605.7|7590.7|7606|7591|7604|7589|92
1639378800000|2021-12-13 07:00:00|7605.8|7590.8|7606.6|7591.6|7607|7592|7605.5|7590.5|71
1639379100000|2021-12-13 07:05:00|7606.7|7591.7|7603|7588|7606.7|7591.7|7602.8|7587.8|54
1639379400000|2021-12-13 07:10:00|7602.9|7587.9|7602|7587|7604.6|7589.6|7601.9|7586.9|80
1639379700000|2021-12-13 07:15:00|7601.9|7586.9|7601.3|7586.3|7602|7587|7599.9|7584.9|61
1639380000000|2021-12-13 07:20:00|7601.2|7586.2|7604|7589|7604.2|7589.2|7601.1|7586.1|58
1639380300000|2021-12-13 07:25:00|7604.1|7589.1|7604.7|7589.7|7605.2|7590.2|7603.8|7588.8|59
1639380600000|2021-12-13 07:30:00|7604.8|7589.8|7604.7|7589.7|7605.7|7590.7|7604.7|7589.7|29
1639380900000|2021-12-13 07:35:00|7604.8|7589.8|7604|7589|7605.7|7590.7|7603.3|7588.3|52
1639381200000|2021-12-13 07:40:00|7603.9|7588.9|7603.9|7588.9|7604.3|7589.3|7603.2|7588.2|55
1639381500000|2021-12-13 07:45:00|7604.1|7589.1|7602.4|7587.4|7604.3|7589.3|7602|7587|71
1639381800000|2021-12-13 07:50:00|7602.7|7587.7|7601|7586|7602.7|7587.7|7600.4|7585.4|68
1639382100000|2021-12-13 07:55:00|7601.7|7586.7|7602.9|7587.9|7605.1|7590.1|7601.3|7586.3|78
1639382400000|2021-12-13 08:00:00|7602.5|7587.5|7604.7|7589.7|7604.9|7589.9|7602.5|7587.5|53
1639382700000|2021-12-13 08:05:00|7604.8|7589.8|7605.3|7590.3|7605.4|7590.4|7604.6|7589.6|56
1639383000000|2021-12-13 08:10:00|7605.4|7590.4|7605.2|7590.2|7606.1|7591.1|7604.5|7589.5|61
1639383300000|2021-12-13 08:15:00|7605.3|7590.3|7603.8|7588.8|7605.7|7590.7|7603.7|7588.7|31
1639383600000|2021-12-13 08:20:00|7603.7|7588.7|7603.8|7588.8|7604.4|7589.4|7603.5|7588.5|44
1639383900000|2021-12-13 08:25:00|7603.7|7588.7|7603.8|7588.8|7603.8|7588.8|7603.6|7588.6|21
1639384200000|2021-12-13 08:30:00|7603.7|7588.7|7601.5|7586.5|7603.8|7588.8|7601.2|7586.2|34
1639384500000|2021-12-13 08:35:00|7601.7|7586.7|7602.1|7587.1|7602.5|7587.5|7601.5|7586.5|47
1639384800000|2021-12-13 08:40:00|7602|7587|7602|7587|7602|7587|7601.2|7586.2|46
1639385100000|2021-12-13 08:45:00|7602.1|7587.1|7603.2|7588.2|7603.8|7588.8|7601.6|7586.6|42
1639385400000|2021-12-13 08:50:00|7603.3|7588.3|7603.4|7588.4|7604.4|7589.4|7603.3|7588.3|61
1639385700000|2021-12-13 08:55:00|7603.5|7588.5|7603.4|7588.4|7603.5|7588.5|7602.8|7587.8|22
1639386000000|2021-12-13 09:00:00|7603.6|7588.6|7604.2|7589.2|7605.4|7590.4|7603.4|7588.4|79
1639386300000|2021-12-13 09:05:00|7604.5|7589.5|7605.2|7590.2|7605.8|7590.8|7603.9|7588.9|69
1639386600000|2021-12-13 09:10:00|7605.1|7590.1|7604.4|7589.4|7605.2|7590.2|7603|7588|60
1639386900000|2021-12-13 09:15:00|7604.2|7589.2|7604.8|7589.8|7604.9|7589.9|7603.4|7588.4|58
1639387200000|2021-12-13 09:20:00|7604.9|7589.9|7606.9|7591.9|7607.1|7592.1|7604.8|7589.8|52
1639387500000|2021-12-13 09:25:00|7607.1|7592.1|7606|7591|7608.1|7593.1|7605.9|7590.9|70
1639387800000|2021-12-13 09:30:00|7605.9|7590.9|7605.8|7590.8|7606.8|7591.8|7605.8|7590.8|75
1639388100000|2021-12-13 09:35:00|7606|7591|7608.2|7593.2|7608.4|7593.4|7605.6|7590.6|34
1639388400000|2021-12-13 09:40:00|7608.3|7593.3|7610|7595|7610.6|7595.6|7608.2|7593.2|151
1639388700000|2021-12-13 09:45:00|7609.9|7594.9|7610|7595|7610.7|7595.7|7609.6|7594.6|78
1639389000000|2021-12-13 09:50:00|7610.1|7595.1|7609.6|7594.6|7610.3|7595.3|7608.6|7593.6|63
1639389300000|2021-12-13 09:55:00|7609.2|7594.2|7609.9|7594.9|7611.6|7596.6|7609.2|7594.2|95
1639389600000|2021-12-13 10:00:00|7610|7595|7608.7|7593.7|7610|7595|7608.5|7593.5|64
1639389900000|2021-12-13 10:05:00|7608.6|7593.6|7610.1|7595.1|7610.1|7595.1|7608.4|7593.4|62
1639390200000|2021-12-13 10:10:00|7610|7595|7612.7|7597.7|7612.8|7597.8|7609.8|7594.8|31
1639390500000|2021-12-13 10:15:00|7612.8|7597.8|7612.2|7597.2|7613.3|7598.3|7611.8|7596.8|82
1639390800000|2021-12-13 10:20:00|7612.1|7597.1|7612.4|7597.4|7613.1|7598.1|7610.6|7595.6|50
1639391100000|2021-12-13 10:25:00|7612.7|7597.7|7612|7597|7612.8|7597.8|7612|7597|25
1639391400000|2021-12-13 10:30:00|7612.2|7597.2|7612|7597|7612.2|7597.2|7611.1|7596.1|29
1639391700000|2021-12-13 10:35:00|7611.7|7596.7|7612.7|7597.7|7612.8|7597.8|7611|7596|46
1639392000000|2021-12-13 10:40:00|7612.6|7597.6|7612.8|7597.8|7612.8|7597.8|7612.4|7597.4|26
1639392300000|2021-12-13 10:45:00|7613|7598|7613.4|7598.4|7613.7|7598.7|7612.2|7597.2|29
1639392600000|2021-12-13 10:50:00|7613.3|7598.3|7610.6|7595.6|7613.4|7598.4|7610.6|7595.6|28
1639392900000|2021-12-13 10:55:00|7611|7596|7610.7|7595.7|7611|7596|7610.6|7595.6|13
1639393200000|2021-12-13 11:00:00|7611.1|7596.1|7609.8|7594.8|7611.2|7596.2|7609.7|7594.7|26
1639393500000|2021-12-13 11:05:00|7609.7|7594.7|7610.3|7595.3|7610.4|7595.4|7609.7|7594.7|16
1639393800000|2021-12-13 11:10:00|7610.4|7595.4|7609.6|7594.6|7610.5|7595.5|7609.5|7594.5|40
1639394100000|2021-12-13 11:15:00|7609.8|7594.8|7608.8|7593.8|7609.8|7594.8|7608.8|7593.8|10
1639394400000|2021-12-13 11:20:00|7609|7594|7608.9|7593.9|7609.6|7594.6|7608.8|7593.8|32
1639394700000|2021-12-13 11:25:00|7609|7594|7609.8|7594.8|7609.8|7594.8|7608.8|7593.8|65
1639395000000|2021-12-13 11:30:00|7609.6|7594.6|7608.9|7593.9|7609.6|7594.6|7608.9|7593.9|6
1639395300000|2021-12-13 11:35:00|7608.8|7593.8|7611.8|7586.8|7612.8|7593.8|7607.4|7586.7|48
1639395600000|2021-12-13 11:40:00|7611.9|7586.9|7607.6|7592.6|7612.6|7593.1|7607.6|7584.2|31
1639395900000|2021-12-13 11:45:00|7607.8|7592.8|7607.8|7592.8|7607.8|7592.8|7607.8|7592.8|1
1639396200000|2021-12-13 11:50:00|7607.7|7592.7|7607.8|7592.8|7608.1|7593.1|7606.9|7591.9|9
1639396500000|2021-12-13 11:55:00|7607.9|7592.9|7609|7594|7609|7594|7607.9|7592.9|14
1639396800000|2021-12-13 12:00:00|7608.8|7593.8|7608.6|7593.6|7608.8|7593.8|7608.4|7593.4|9
1639397100000|2021-12-13 12:05:00|7608.4|7593.4|7608.4|7593.4|7608.6|7593.6|7608.4|7593.4|19
1639397400000|2021-12-13 12:10:00|7608.6|7593.6|7608.5|7593.5|7608.8|7593.8|7608.5|7593.5|19
1639397700000|2021-12-13 12:15:00|7608.6|7593.6|7608.6|7593.6|7608.8|7593.8|7608.6|7593.6|3
1639398300000|2021-12-13 12:25:00|7608.5|7593.5|7608.5|7593.5|7608.6|7593.6|7608.5|7593.5|7
1639398600000|2021-12-13 12:30:00|7608.6|7593.6|7608.4|7593.4|7608.6|7593.6|7608.4|7593.4|15
1639398900000|2021-12-13 12:35:00|7608.2|7593.2|7608.1|7593.1|7608.4|7593.4|7608.1|7593.1|6
1639399200000|2021-12-13 12:40:00|7608|7593|7608.4|7593.4|7608.4|7593.4|7607.8|7592.8|10
1639399500000|2021-12-13 12:45:00|7608.2|7593.2|7607|7592|7608.4|7593.4|7606.4|7591.4|32
1639399800000|2021-12-13 12:50:00|7606.8|7591.8|7606.8|7591.8|7607.2|7592.2|7605.6|7580.8|37
1639400100000|2021-12-13 12:55:00|7606.9|7591.9|7606.4|7591.4|7607|7592|7606.2|7591.2|34
1639400400000|2021-12-13 13:00:00|7606.6|7591.6|7606.2|7591.2|7611.6|7591.8|7605.8|7586.2|108
1639400700000|2021-12-13 13:05:00|7606|7591|7607|7592|7607.2|7592.2|7605.8|7590.8|76
1639401000000|2021-12-13 13:10:00|7606.9|7591.9|7607.1|7592.1|7607.4|7592.4|7606.7|7591.7|27
1639401300000|2021-12-13 13:15:00|7607.2|7592.2|7607.8|7592.8|7607.8|7592.8|7607.1|7592.1|32
1639401600000|2021-12-13 13:20:00|7607.2|7592.2|7606.6|7581.6|7609.3|7592.9|7605.8|7580.8|34
1639401900000|2021-12-13 13:25:00|7607.6|7582.6|7603.6|7588.6|7608.9|7589|7603|7581.5|17
1639402200000|2021-12-13 13:30:00|7603.8|7588.8|7603.2|7588.2|7609|7589.6|7602.7|7583.6|63
1639402500000|2021-12-13 13:35:00|7603.4|7588.4|7602.2|7587.2|7607.8|7588.7|7600.4|7579.4|75
1639402800000|2021-12-13 13:40:00|7602.6|7587.6|7602.6|7587.6|7603|7588|7602|7587|56
1639403100000|2021-12-13 13:45:00|7602.7|7587.7|7603.6|7588.6|7603.6|7588.6|7602.6|7587.6|77
1639403400000|2021-12-13 13:50:00|7603.1|7588.1|7603.6|7588.6|7603.9|7588.9|7603.1|7588.1|19
1639403700000|2021-12-13 13:55:00|7603.9|7588.9|7604.2|7589.2|7604.3|7589.3|7603.9|7588.9|9
1639404000000|2021-12-13 14:00:00|7604.1|7589.1|7606.4|7591.4|7606.4|7591.4|7604|7589|60
1639404300000|2021-12-13 14:05:00|7606.1|7591.1|7606.7|7591.7|7607.5|7592.5|7605.9|7590.9|48
1639404600000|2021-12-13 14:10:00|7612|7587|7605.1|7590.1|7612|7591.5|7605.1|7585.6|35
1639404900000|2021-12-13 14:15:00|7605|7590|7604.3|7589.3|7605|7590|7604|7589|31
1639405200000|2021-12-13 14:20:00|7604.4|7589.4|7605|7590|7605|7590|7604.4|7589.4|6
1639405500000|2021-12-13 14:25:00|7604.9|7589.9|7606.5|7591.5|7607.5|7592.5|7604.9|7589.9|45
1639405800000|2021-12-13 14:30:00|7606.6|7591.6|7606.8|7591.8|7612.1|7592.2|7606.5|7586.9|38
1639406100000|2021-12-13 14:35:00|7606.7|7591.7|7611.7|7586.7|7611.8|7591.8|7606.5|7586.6|46
1639406400000|2021-12-13 14:40:00|7611.8|7586.8|7607.3|7592.3|7612.1|7592.3|7606.7|7586.5|50
1639406700000|2021-12-13 14:45:00|7607.4|7592.4|7607.2|7592.2|7607.8|7592.8|7607.1|7592.1|57
1639407000000|2021-12-13 14:50:00|7607.1|7592.1|7608.9|7593.9|7608.9|7593.9|7607.1|7592.1|28
1639407300000|2021-12-13 14:55:00|7609|7594|7608.7|7593.7|7609|7594|7608.6|7593.6|27
1639407600000|2021-12-13 15:00:00|7608.8|7593.8|7608.1|7593.1|7608.8|7593.8|7606.2|7591.2|76
1639407900000|2021-12-13 15:05:00|7608.2|7593.2|7608|7593|7608.2|7593.2|7607.3|7592.3|19
1639408200000|2021-12-13 15:10:00|7608.1|7593.1|7609|7594|7609.3|7594.3|7607.9|7592.9|39
1639408500000|2021-12-13 15:15:00|7609.3|7594.3|7610|7595|7610|7595|7609|7594|27
1639408800000|2021-12-13 15:20:00|7609.9|7594.9|7611.6|7596.6|7612|7597|7609.8|7594.8|33
1639409100000|2021-12-13 15:25:00|7611.5|7596.5|7613.6|7598.6|7617.1|7598.7|7611.5|7591.5|62
1639409400000|2021-12-13 15:30:00|7613.7|7598.7|7612.9|7597.9|7614|7599|7612.9|7597.9|70
1639409700000|2021-12-13 15:35:00|7612.8|7597.8|7611.9|7596.9|7612.8|7597.8|7611.5|7596.5|42
1639410000000|2021-12-13 15:40:00|7611.8|7596.8|7611.4|7596.4|7611.9|7596.9|7611.4|7596.4|12
1639410300000|2021-12-13 15:45:00|7611.3|7596.3|7612.2|7597.2|7612.2|7597.2|7610.6|7595.6|43
1639410600000|2021-12-13 15:50:00|7612.1|7597.1|7612.1|7597.1|7612.2|7597.2|7611.8|7596.8|13
1639410900000|2021-12-13 15:55:00|7612.2|7597.2|7612.9|7597.9|7612.9|7597.9|7612.2|7597.2|8
1639411200000|2021-12-13 16:00:00|7613.2|7598.2|7619.5|7594.5|7619.5|7599|7613.2|7594|15
1639411500000|2021-12-13 16:05:00|7619.2|7594.2|7614.2|7599.2|7619.3|7599.4|7613.8|7593.7|16
1639411800000|2021-12-13 16:10:00|7614.1|7599.1|7613.4|7598.4|7614.3|7599.3|7613.1|7598.1|33
1639412100000|2021-12-13 16:15:00|7613.3|7598.3|7613.5|7598.5|7614.2|7599.2|7613.2|7598.2|30
1639412400000|2021-12-13 16:20:00|7613.6|7598.6|7611.4|7596.4|7613.6|7598.6|7611.3|7596.3|30
1639412700000|2021-12-13 16:25:00|7611.3|7596.3|7612|7597|7612.1|7597.1|7611.3|7596.3|18
1639413000000|2021-12-13 16:30:00|7612.1|7597.1|7612.6|7597.6|7617.3|7598.4|7612.1|7592.2|28
1639413300000|2021-12-13 16:35:00|7612.7|7597.7|7612.8|7597.8|7612.8|7597.8|7612.5|7597.5|22
1639413600000|2021-12-13 16:40:00|7612.7|7597.7|7617.7|7592.7|7617.8|7597.7|7612.6|7592.5|40
1639413900000|2021-12-13 16:45:00|7617.6|7592.6|7617.6|7592.6|7617.8|7592.8|7617.6|7592.6|15
1639414200000|2021-12-13 16:50:00|7617.7|7592.7|7613.3|7598.3|7617.7|7598.3|7612.1|7592.2|17
1639414500000|2021-12-13 16:55:00|7613.4|7598.4|7613.6|7598.6|7614.8|7599.8|7613.4|7598.4|23
1639414800000|2021-12-13 17:00:00|7613.5|7598.5|7615.2|7600.2|7615.3|7600.3|7613.2|7598.2|39
1639415100000|2021-12-13 17:05:00|7615.3|7600.3|7615|7600|7615.5|7600.5|7615|7600|10
1639415400000|2021-12-13 17:10:00|7615.1|7600.1|7615.2|7600.2|7615.3|7600.3|7615|7600|12
1639415700000|2021-12-13 17:15:00|7615.4|7600.4|7616.1|7601.1|7616.1|7601.1|7615.1|7600.1|25
1639416000000|2021-12-13 17:20:00|7616.2|7601.2|7616.1|7601.1|7616.2|7601.2|7616|7601|4
1639416300000|2021-12-13 17:25:00|7616|7601|7615.5|7600.5|7616.1|7601.1|7615.1|7600.1|20
1639416600000|2021-12-13 17:30:00|7615.6|7600.6|7615.5|7600.5|7615.6|7600.6|7615.5|7600.5|4
1639416900000|2021-12-13 17:35:00|7615.4|7600.4|7615.9|7600.9|7616.2|7601.2|7615.4|7600.4|17
1639417200000|2021-12-13 17:40:00|7615.8|7600.8|7615.7|7600.7|7615.9|7600.9|7615.7|7600.7|4
1639417500000|2021-12-13 17:45:00|7615.8|7600.8|7615.8|7600.8|7615.8|7600.8|7615.7|7600.7|9
1639417800000|2021-12-13 17:50:00|7615.9|7600.9|7617.3|7602.3|7617.3|7602.3|7615.8|7600.8|18
1639418100000|2021-12-13 17:55:00|7617.2|7602.2|7617.8|7602.8|7617.8|7602.8|7616.4|7601.4|24
1639418400000|2021-12-13 18:00:00|7617.9|7602.9|7616.7|7601.7|7617.9|7602.9|7616.6|7601.6|23
1639418700000|2021-12-13 18:05:00|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|7616.8|7601.8|1
1639419000000|2021-12-13 18:10:00|7616.5|7601.5|7616.4|7601.4|7616.6|7601.6|7616.3|7601.3|7
1639419300000|2021-12-13 18:15:00|7616.1|7601.1|7615.5|7600.5|7616.1|7601.1|7615.2|7600.2|11
1639419600000|2021-12-13 18:20:00|7615.4|7600.4|7621.7|7596.7|7621.8|7600.4|7614.9|7594.9|29
1639419900000|2021-12-13 18:25:00|7621.8|7596.8|7621.8|7596.8|7621.9|7596.9|7621.8|7596.8|3
1639420200000|2021-12-13 18:30:00|7616.9|7601.9|7616.5|7601.5|7617.5|7602.5|7616.3|7601.3|10
1639420500000|2021-12-13 18:35:00|7616.4|7601.4|7623.2|7598.2|7624|7602.8|7616.4|7597.7|36
1639420800000|2021-12-13 18:40:00|7623.1|7598.1|7622.2|7597.2|7623.1|7598.1|7622|7597|12
1639421400000|2021-12-13 18:50:00|7622.1|7597.1|7622.1|7597.1|7622.1|7597.1|7622|7597|3
1639421700000|2021-12-13 18:55:00|7622|7597|7622|7597|7622.1|7601.5|7616.5|7597|9
1639422000000|2021-12-13 19:00:00|7622.1|7597.1|7617.2|7602.2|7622.1|7602.3|7617.2|7597|7
1639422300000|2021-12-13 19:05:00|7617.3|7602.3|7622.2|7597.2|7622.2|7602.3|7617.2|7597.2|3
1639422600000|2021-12-13 19:10:00|7622.1|7597.1|7616.6|7601.6|7622.1|7601.6|7616.6|7596.6|7
1639423200000|2021-12-13 19:20:00|7616.4|7601.4|7620.1|7595.1|7620.2|7601.6|7615.1|7595.1|18
1639423500000|2021-12-13 19:25:00|7619.8|7594.8|7619.9|7594.9|7619.9|7594.9|7619.8|7594.8|4
1639423800000|2021-12-13 19:30:00|7619.8|7594.8|7620|7595|7620|7595|7619.8|7594.8|2
1639424100000|2021-12-13 19:35:00|7619.8|7594.8|7614.3|7599.3|7619.8|7599.3|7614.3|7594.8|2
1639424400000|2021-12-13 19:40:00|7614.2|7599.2|7614.4|7599.4|7614.4|7599.4|7614.2|7599.2|3
1639424700000|2021-12-13 19:45:00|7614.5|7599.5|7614.5|7599.5|7614.6|7599.6|7614.5|7599.5|3
1639425000000|2021-12-13 19:50:00|7614.6|7599.6|7614.5|7599.5|7614.6|7599.6|7614.5|7599.5|2
1639425300000|2021-12-13 19:55:00|7614.6|7599.6|7614.6|7599.6|7614.6|7599.6|7614.6|7599.6|1
1639445400000|2021-12-14 01:30:00|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|1
1639445700000|2021-12-14 01:35:00|7617|7592|7617.2|7592.2|7617.2|7592.2|7616.9|7591.9|4
1639446000000|2021-12-14 01:40:00|7617.3|7592.3|7617.2|7592.2|7617.3|7592.3|7617|7592|12
1639446600000|2021-12-14 01:50:00|7618.5|7593.5|7615.6|7590.6|7619.7|7594.7|7615.6|7590.6|18
1639446900000|2021-12-14 01:55:00|7615.7|7590.7|7616|7591|7616.1|7591.1|7614.5|7589.5|25
1639447200000|2021-12-14 02:00:00|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|1
1639447500000|2021-12-14 02:05:00|7615.8|7590.8|7615.8|7590.8|7615.8|7590.8|7615.8|7590.8|1
1639447800000|2021-12-14 02:10:00|7616|7591|7616.1|7591.1|7616.1|7591.1|7616|7591|2
1639449600000|2021-12-14 02:40:00|7616.6|7591.6|7616.3|7591.3|7616.7|7591.7|7616.3|7591.3|6
1639449900000|2021-12-14 02:45:00|7616.2|7591.2|7616.3|7591.3|7616.3|7591.3|7616.2|7591.2|2
1639450200000|2021-12-14 02:50:00|7616.4|7591.4|7616.3|7591.3|7616.4|7591.4|7616.3|7591.3|2
1639450500000|2021-12-14 02:55:00|7616.5|7591.5|7617.1|7592.1|7617.1|7592.1|7616.5|7591.5|6
1639450800000|2021-12-14 03:00:00|7617|7592|7616.7|7591.7|7617|7592|7616.7|7591.7|4
1639451100000|2021-12-14 03:05:00|7616.6|7591.6|7616.6|7591.6|7616.6|7591.6|7616.6|7591.6|1
1639451400000|2021-12-14 03:10:00|7616.5|7591.5|7616.8|7591.8|7616.8|7591.8|7616.5|7591.5|8
1639451700000|2021-12-14 03:15:00|7617|7592|7617.1|7592.1|7617.1|7592.1|7616.9|7591.9|18
1639452000000|2021-12-14 03:20:00|7617|7592|7617.1|7592.1|7617.2|7592.2|7617|7592|8
1639452300000|2021-12-14 03:25:00|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|7617.2|7592.2|1
1639452600000|2021-12-14 03:30:00|7617.1|7592.1|7617.1|7602.1|7622.5|7603.1|7612.9|7592.1|140
1639452900000|2021-12-14 03:35:00|7616.7|7601.7|7615.9|7600.9|7617.3|7602.3|7615.1|7600.1|71
1639453200000|2021-12-14 03:40:00|7616|7601|7617.2|7602.2|7617.2|7602.2|7615.6|7600.6|39
1639453500000|2021-12-14 03:45:00|7617.1|7602.1|7616.2|7601.2|7617.2|7602.2|7616|7601|26
1639453800000|2021-12-14 03:50:00|7616.1|7601.1|7619.9|7604.9|7620.6|7605.6|7615.8|7600.8|52
1639454100000|2021-12-14 03:55:00|7619.5|7604.5|7618.7|7603.7|7619.5|7604.5|7617.9|7602.9|63
1639454400000|2021-12-14 04:00:00|7618.9|7603.9|7618.8|7603.8|7620.3|7605.3|7618.2|7603.2|63
1639454700000|2021-12-14 04:05:00|7618.6|7603.6|7619.1|7604.1|7619.1|7604.1|7618.5|7603.5|20
1639455000000|2021-12-14 04:10:00|7619|7604|7620.7|7605.7|7621|7606|7619|7604|37
1639455300000|2021-12-14 04:15:00|7620.8|7605.8|7621.1|7606.1|7621.8|7606.8|7620|7605|63
1639455600000|2021-12-14 04:20:00|7621.2|7606.2|7622.6|7607.6|7622.6|7607.6|7620.5|7605.5|48
1639455900000|2021-12-14 04:25:00|7622.9|7607.9|7627.8|7612.8|7628.4|7613.4|7622.8|7607.8|149
1639456200000|2021-12-14 04:30:00|7627.4|7612.4|7627.1|7612.1|7628.6|7613.6|7624.9|7609.9|165
1639456500000|2021-12-14 04:35:00|7627.2|7612.2|7625.3|7610.3|7627.3|7612.3|7624.3|7609.3|165
1639456800000|2021-12-14 04:40:00|7625.1|7610.1|7622.9|7607.9|7626.6|7611.6|7622.9|7607.9|113
1639457100000|2021-12-14 04:45:00|7623|7608|7624.5|7609.5|7625.1|7610.1|7622.9|7607.9|93
1639457400000|2021-12-14 04:50:00|7624.6|7609.6|7625.4|7610.4|7625.4|7610.4|7624|7609|73
1639457700000|2021-12-14 04:55:00|7625.3|7610.3|7624.4|7609.4|7625.8|7610.8|7623.1|7608.1|91
1639458000000|2021-12-14 05:00:00|7624.3|7609.3|7626.2|7611.2|7627.5|7612.5|7624.3|7609.3|70
1639458300000|2021-12-14 05:05:00|7626.3|7611.3|7623.9|7608.9|7626.5|7611.5|7623.9|7608.9|91
1639458600000|2021-12-14 05:10:00|7624|7609|7624.4|7609.4|7624.8|7609.8|7623.9|7608.9|61
1639458900000|2021-12-14 05:15:00|7624.3|7609.3|7626.7|7611.7|7627.4|7612.4|7624.1|7609.1|103
1639459200000|2021-12-14 05:20:00|7626.4|7611.4|7626.2|7611.2|7626.9|7611.9|7625.9|7610.9|103
1639459500000|2021-12-14 05:25:00|7625.9|7610.9|7625.2|7610.2|7626.2|7611.2|7624.9|7609.9|56
1639459800000|2021-12-14 05:30:00|7625.3|7610.3|7626.4|7611.4|7626.9|7611.9|7624.5|7609.5|63
1639460100000|2021-12-14 05:35:00|7626.5|7611.5|7626|7611|7627.1|7612.1|7625.8|7610.8|70
1639460400000|2021-12-14 05:40:00|7626.3|7611.3|7625.7|7610.7|7626.7|7611.7|7625.7|7610.7|58
1639460700000|2021-12-14 05:45:00|7625.5|7610.5|7626.3|7611.3|7626.5|7611.5|7625.5|7610.5|43
1639461000000|2021-12-14 05:50:00|7626.2|7611.2|7626.1|7611.1|7626.4|7611.4|7625.2|7610.2|54
1639461300000|2021-12-14 05:55:00|7626.2|7611.2|7627.5|7612.5|7627.5|7612.5|7626|7611|60
1639461600000|2021-12-14 06:00:00|7627.6|7612.6|7626.5|7611.5|7627.9|7612.9|7626.5|7611.5|72
1639461900000|2021-12-14 06:05:00|7626.6|7611.6|7625.7|7610.7|7626.7|7611.7|7625.7|7610.7|16
1639462200000|2021-12-14 06:10:00|7625.6|7610.6|7624.6|7609.6|7625.6|7610.6|7624.6|7609.6|9
1639462500000|2021-12-14 06:15:00|7624.4|7609.4|7623.8|7608.8|7624.8|7609.8|7623.6|7608.6|44
1639462800000|2021-12-14 06:20:00|7623.5|7608.5|7623.5|7608.5|7623.9|7608.9|7622.6|7607.6|78
1639463100000|2021-12-14 06:25:00|7623.6|7608.6|7622.7|7607.7|7625|7610|7621.9|7606.9|77
1639463400000|2021-12-14 06:30:00|7622.8|7607.8|7623.9|7608.9|7624.1|7609.1|7622.8|7607.8|46
1639463700000|2021-12-14 06:35:00|7624|7609|7624.1|7609.1|7624.3|7609.3|7623.6|7608.6|34
1639464000000|2021-12-14 06:40:00|7624.2|7609.2|7622.6|7607.6|7625|7610|7622.5|7607.5|79
1639464300000|2021-12-14 06:45:00|7622.7|7607.7|7620.6|7605.6|7622.7|7607.7|7620.6|7605.6|77
1639464600000|2021-12-14 06:50:00|7620.7|7605.7|7620.4|7605.4|7622.7|7607.7|7620.3|7605.3|125
1639464900000|2021-12-14 06:55:00|7620.5|7605.5|7618.5|7603.5|7620.8|7605.8|7618.1|7603.1|84
1639465200000|2021-12-14 07:00:00|7618.4|7603.4|7618.2|7603.2|7618.6|7603.6|7615.6|7600.6|100
1639465500000|2021-12-14 07:05:00|7618.3|7603.3|7619.9|7604.9|7620.5|7605.5|7617.7|7602.7|117
1639465800000|2021-12-14 07:10:00|7619.8|7604.8|7619.1|7604.1|7620.4|7605.4|7619|7604|73
1639466100000|2021-12-14 07:15:00|7619.4|7604.4|7619.2|7604.2|7620.3|7605.3|7618.8|7603.8|60
1639466400000|2021-12-14 07:20:00|7619.1|7604.1|7619.5|7604.5|7620.4|7605.4|7618.6|7603.6|78
1639466700000|2021-12-14 07:25:00|7619.6|7604.6|7618.7|7603.7|7619.6|7604.6|7617.5|7602.5|48
1639467000000|2021-12-14 07:30:00|7618.8|7603.8|7621.1|7606.1|7621.6|7606.6|7618.5|7603.5|109
1639467300000|2021-12-14 07:35:00|7620.9|7605.9|7621.3|7606.3|7621.4|7606.4|7620.2|7605.2|61
1639467600000|2021-12-14 07:40:00|7621.4|7606.4|7621.1|7606.1|7622.4|7607.4|7620.3|7605.3|79
1639467900000|2021-12-14 07:45:00|7621|7606|7621.7|7606.7|7622.6|7607.6|7621|7606|60
1639468200000|2021-12-14 07:50:00|7621.9|7606.9|7621.8|7606.8|7622.2|7607.2|7620.6|7605.6|56
1639468500000|2021-12-14 07:55:00|7621.7|7606.7|7621.1|7606.1|7622.7|7607.7|7620.8|7605.8|74
1639468800000|2021-12-14 08:00:00|7621.5|7606.5|7621.9|7606.9|7622.6|7607.6|7621.4|7606.4|57
1639469100000|2021-12-14 08:05:00|7622|7607|7620.4|7605.4|7622|7607|7620.1|7605.1|39
1639469400000|2021-12-14 08:10:00|7620.5|7605.5|7620.4|7605.4|7620.5|7605.5|7619.9|7604.9|47
1639469700000|2021-12-14 08:15:00|7620.6|7605.6|7620.7|7605.7|7621.2|7606.2|7620.2|7605.2|32
1639470000000|2021-12-14 08:20:00|7620.8|7605.8|7619.2|7604.2|7621.5|7606.5|7619.1|7604.1|62
1639470300000|2021-12-14 08:25:00|7619.3|7604.3|7617.4|7602.4|7619.4|7604.4|7616.7|7601.7|114
1639470600000|2021-12-14 08:30:00|7617.3|7602.3|7618.5|7603.5|7618.7|7603.7|7616|7601|75
1639470900000|2021-12-14 08:35:00|7618.4|7603.4|7620.8|7605.8|7620.8|7605.8|7616.5|7601.5|106
1639471200000|2021-12-14 08:40:00|7620.7|7605.7|7620.3|7605.3|7621|7606|7619.3|7604.3|52
1639471500000|2021-12-14 08:45:00|7620.2|7605.2|7619|7604|7620.3|7605.3|7618.5|7603.5|61
1639471800000|2021-12-14 08:50:00|7619.1|7604.1|7618.9|7603.9|7619.5|7604.5|7618.4|7603.4|30
1639472100000|2021-12-14 08:55:00|7618.8|7603.8|7619.8|7604.8|7620|7605|7618.8|7603.8|32
1639472400000|2021-12-14 09:00:00|7619.7|7604.7|7620.2|7605.2|7620.4|7605.4|7619.7|7604.7|15
1639472700000|2021-12-14 09:05:00|7619.9|7604.9|7620.6|7605.6|7620.9|7605.9|7619.9|7604.9|35
1639473000000|2021-12-14 09:10:00|7620.5|7605.5|7619.5|7604.5|7620.6|7605.6|7618.6|7603.6|52
1639473300000|2021-12-14 09:15:00|7619.3|7604.3|7619.7|7604.7|7619.7|7604.7|7618.8|7603.8|49
1639473600000|2021-12-14 09:20:00|7619.6|7604.6|7619.2|7604.2|7619.7|7604.7|7619.1|7604.1|29
1639473900000|2021-12-14 09:25:00|7619.1|7604.1|7619.7|7604.7|7619.7|7604.7|7618.6|7603.6|30
1639474200000|2021-12-14 09:30:00|7619.6|7604.6|7619.8|7604.8|7620.7|7605.7|7619.6|7604.6|26
1639474500000|2021-12-14 09:35:00|7620|7605|7621.2|7606.2|7621.2|7606.2|7620|7605|28
1639474800000|2021-12-14 09:40:00|7621|7606|7620.8|7605.8|7621|7606|7620.1|7605.1|46
1639475100000|2021-12-14 09:45:00|7620.9|7605.9|7620.2|7605.2|7621.2|7606.2|7620.2|7605.2|43
1639475400000|2021-12-14 09:50:00|7620.3|7605.3|7620.8|7605.8|7620.9|7605.9|7619.2|7604.2|85
1639475700000|2021-12-14 09:55:00|7620.9|7605.9|7620.4|7605.4|7621.8|7606.8|7620.1|7605.1|134
1639476000000|2021-12-14 10:00:00|7620.5|7605.5|7622.4|7607.4|7622.5|7607.5|7620.4|7605.4|73
1639476300000|2021-12-14 10:05:00|7622.3|7607.3|7621.3|7606.3|7622.4|7607.4|7621.1|7606.1|43
1639476600000|2021-12-14 10:10:00|7621.2|7606.2|7621.1|7606.1|7621.2|7606.2|7620.7|7605.7|42
1639476900000|2021-12-14 10:15:00|7621.2|7606.2|7621.1|7606.1|7622.2|7607.2|7621|7606|47
1639477200000|2021-12-14 10:20:00|7621|7606|7620.9|7605.9|7621.7|7606.7|7620.8|7605.8|26
1639477500000|2021-12-14 10:25:00|7620.7|7605.7|7620.5|7605.5|7620.7|7605.7|7619.9|7604.9|24
1639477800000|2021-12-14 10:30:00|7620.4|7605.4|7620.3|7605.3|7620.6|7605.6|7619.9|7604.9|19
1639478100000|2021-12-14 10:35:00|7620.2|7605.2|7620.2|7605.2|7620.2|7605.2|7619.9|7604.9|10
1639478400000|2021-12-14 10:40:00|7620.1|7605.1|7619.7|7604.7|7620.1|7605.1|7619.7|7604.7|3
1639478700000|2021-12-14 10:45:00|7619.6|7604.6|7619.7|7604.7|7619.7|7604.7|7619.6|7604.6|2
1639479000000|2021-12-14 10:50:00|7619.6|7604.6|7619.9|7604.9|7620.4|7605.4|7619.6|7604.6|61
1639479300000|2021-12-14 10:55:00|7619.8|7604.8|7619.8|7604.8|7620.2|7605.2|7619.7|7604.7|30
1639479600000|2021-12-14 11:00:00|7619.9|7604.9|7620|7605|7620.1|7605.1|7619.8|7604.8|31
1639479900000|2021-12-14 11:05:00|7619.9|7604.9|7619.8|7604.8|7620.3|7605.3|7619.7|7604.7|13
1639480200000|2021-12-14 11:10:00|7619.9|7604.9|7617.1|7602.1|7619.9|7604.9|7617|7602|37
1639480500000|2021-12-14 11:15:00|7617.2|7602.2|7617.2|7602.2|7617.2|7602.2|7617.1|7602.1|9
1639480800000|2021-12-14 11:20:00|7617.3|7602.3|7616.4|7601.4|7617.3|7602.3|7616.4|7601.4|27
1639481100000|2021-12-14 11:25:00|7616.5|7601.5|7615.3|7600.3|7616.6|7601.6|7613.9|7598.9|54
1639481400000|2021-12-14 11:30:00|7615.4|7600.4|7616.4|7601.4|7616.4|7601.4|7615.4|7600.4|11
1639481700000|2021-12-14 11:35:00|7616.7|7601.7|7618.6|7603.6|7618.8|7603.8|7616.7|7601.7|11
1639482000000|2021-12-14 11:40:00|7618.8|7603.8|7619.7|7604.7|7620|7605|7618.8|7603.8|6
1639482300000|2021-12-14 11:45:00|7619.6|7604.6|7618|7603|7619.6|7604.6|7618|7603|10
1639482600000|2021-12-14 11:50:00|7617.8|7602.8|7620.6|7605.6|7620.8|7605.8|7617|7602|77
1639482900000|2021-12-14 11:55:00|7620.5|7605.5|7620.4|7605.4|7620.6|7605.6|7620.3|7605.3|5
1639483200000|2021-12-14 12:00:00|7620.6|7605.6|7621.6|7606.6|7622.3|7607.3|7619.9|7604.9|33
1639483500000|2021-12-14 12:05:00|7621.4|7606.4|7622.4|7607.4|7622.6|7607.6|7621.2|7606.2|15
1639483800000|2021-12-14 12:10:00|7622|7607|7622.3|7607.3|7622.4|7607.4|7622|7607|14
1639484100000|2021-12-14 12:15:00|7622.4|7607.4|7622|7607|7623|7608|7621.4|7606.4|43
1639484400000|2021-12-14 12:20:00|7622.1|7607.1|7623.6|7608.6|7623.6|7608.6|7622.1|7607.1|23
1639484700000|2021-12-14 12:25:00|7623.5|7608.5|7631.6|7606.6|7633.4|7612.4|7621.8|7602.9|83
1639485000000|2021-12-14 12:30:00|7631.7|7606.7|7626.3|7611.3|7631.7|7611.6|7625.8|7605.7|49
1639485300000|2021-12-14 12:35:00|7626.1|7611.1|7630.9|7605.9|7631.1|7611.1|7625.6|7605.6|55
1639485600000|2021-12-14 12:40:00|7625.8|7610.8|7624.3|7609.3|7625.8|7610.8|7624.2|7609.2|12
1639485900000|2021-12-14 12:45:00|7624.6|7609.6|7624.9|7609.9|7624.9|7609.9|7624.6|7609.6|5
1639486200000|2021-12-14 12:50:00|7624.6|7609.6|7623.4|7608.4|7629.7|7609.9|7623.4|7603.6|43
1639486500000|2021-12-14 12:55:00|7623.5|7608.5|7623.5|7608.5|7629.7|7610.7|7623.2|7604.5|66
1639486800000|2021-12-14 13:00:00|7623.2|7608.2|7623.1|7608.1|7623.2|7608.2|7622.9|7607.9|47
1639487100000|2021-12-14 13:05:00|7623.2|7608.2|7623.7|7608.7|7623.7|7608.7|7622.9|7607.9|12
1639487400000|2021-12-14 13:10:00|7623.5|7608.5|7623.9|7608.9|7623.9|7608.9|7622.9|7607.9|14
1639487700000|2021-12-14 13:15:00|7623.7|7608.7|7629.3|7604.3|7629.5|7609.9|7623.7|7604.3|43
1639488000000|2021-12-14 13:20:00|7629.5|7604.5|7623.5|7608.5|7629.5|7609.7|7623.5|7604.5|86
1639488300000|2021-12-14 13:25:00|7623.7|7608.7|7624.8|7609.8|7625.2|7610.2|7623.5|7608.5|72
1639488600000|2021-12-14 13:30:00|7624.9|7609.9|7625.6|7610.6|7626.4|7611.4|7624.4|7609.4|121
1639488900000|2021-12-14 13:35:00|7626|7611|7626|7611|7626.2|7611.2|7625.2|7610.2|74
1639489200000|2021-12-14 13:40:00|7626.1|7611.1|7626.4|7611.4|7626.5|7611.5|7626.1|7611.1|17
1639489500000|2021-12-14 13:45:00|7626.5|7611.5|7627.6|7612.6|7628.4|7613.4|7626.5|7611.5|59
1639489800000|2021-12-14 13:50:00|7627.7|7612.7|7631.6|7616.6|7636.8|7616.6|7627.4|7611.1|65
1639490100000|2021-12-14 13:55:00|7631.7|7616.7|7632|7617|7636.7|7617.9|7630.4|7610.3|120
1639490400000|2021-12-14 14:00:00|7632.1|7617.1|7635.7|7620.7|7639.7|7620.8|7631.7|7614.2|117
1639490700000|2021-12-14 14:05:00|7635.6|7620.6|7637.5|7622.5|7638.5|7623.5|7635.4|7620.4|51
1639491000000|2021-12-14 14:10:00|7637.4|7622.4|7642.4|7617.4|7642.9|7623.2|7636.2|7616.4|41
1639491300000|2021-12-14 14:15:00|7643.1|7618.1|7635.4|7620.4|7643.2|7623.4|7634.6|7614.2|82
1639491600000|2021-12-14 14:20:00|7635.6|7620.6|7635.7|7620.7|7636.4|7621.4|7633.2|7618.2|58
1639491900000|2021-12-14 14:25:00|7635.8|7620.8|7634.7|7619.7|7636|7621|7634.7|7619.7|21
1639492200000|2021-12-14 14:30:00|7634.8|7619.8|7638.2|7613.2|7640|7619.9|7633.1|7613.1|62
1639492500000|2021-12-14 14:35:00|7638.5|7613.5|7638.6|7613.6|7639|7614|7638.4|7613.4|64
1639492800000|2021-12-14 14:40:00|7638.4|7613.4|7637.6|7612.6|7638.7|7613.7|7637.5|7612.5|95
1639493100000|2021-12-14 14:45:00|7637.5|7612.5|7639.6|7614.6|7639.7|7614.7|7637.2|7612.2|56
1639493400000|2021-12-14 14:50:00|7639.5|7614.5|7639.5|7614.5|7639.8|7619.5|7633.6|7614.1|52
1639493700000|2021-12-14 14:55:00|7639.4|7614.4|7637.6|7612.6|7639.5|7618.9|7633|7612.6|105
1639494000000|2021-12-14 15:00:00|7637.7|7612.7|7638.8|7613.8|7639.1|7614.1|7637.6|7612.6|33
1639494300000|2021-12-14 15:05:00|7638.7|7613.7|7638.6|7613.6|7638.8|7618.8|7633.6|7613.3|42
1639494600000|2021-12-14 15:10:00|7638.5|7613.5|7638.9|7613.9|7639.4|7618.8|7633.3|7613.5|35
1639494900000|2021-12-14 15:15:00|7634.1|7619.1|7641|7616|7641.3|7620.2|7634.1|7614.3|36
1639495200000|2021-12-14 15:20:00|7640.9|7615.9|7635.5|7620.5|7641|7620.6|7635.5|7615.3|28
1639495500000|2021-12-14 15:25:00|7635.4|7620.4|7637.3|7622.3|7637.4|7622.4|7635.4|7620.4|21
1639495800000|2021-12-14 15:30:00|7637.2|7622.2|7636.7|7621.7|7637.2|7622.2|7636.6|7621.6|13
1639496100000|2021-12-14 15:35:00|7636.8|7621.8|7642.3|7617.3|7642.6|7623.3|7636.8|7617.3|12
1639496400000|2021-12-14 15:40:00|7642.4|7617.4|7645.6|7620.6|7645.6|7625.1|7638.4|7617.4|45
1639496700000|2021-12-14 15:45:00|7645.7|7620.7|7643.4|7618.4|7645.8|7620.8|7643.4|7618.4|70
1639497000000|2021-12-14 15:50:00|7643.5|7618.5|7641.8|7626.8|7647|7627.3|7641.5|7618.5|63
1639497300000|2021-12-14 15:55:00|7641.9|7626.9|7642|7627|7642.1|7627.1|7641.7|7626.7|26
1639497600000|2021-12-14 16:00:00|7641.8|7626.8|7643.2|7628.2|7649.1|7629.1|7641.5|7623.7|44
1639497900000|2021-12-14 16:05:00|7643.1|7628.1|7645.4|7620.4|7645.9|7628.2|7640.3|7620.1|64
1639498200000|2021-12-14 16:10:00|7645.3|7620.3|7645.9|7620.9|7646|7626.1|7639.8|7619.9|29
1639498500000|2021-12-14 16:15:00|7646|7621|7639.5|7624.5|7646|7624.5|7639.5|7619.6|27
1639498800000|2021-12-14 16:20:00|7639.4|7624.4|7640.5|7625.5|7645.9|7625.8|7639.3|7620.4|26
1639499100000|2021-12-14 16:25:00|7640.4|7625.4|7644.4|7619.4|7646.4|7626.1|7640.2|7619.4|30
1639499400000|2021-12-14 16:30:00|7639.4|7624.4|7638.5|7623.5|7639.4|7624.4|7638.3|7623.3|31
1639499700000|2021-12-14 16:35:00|7638.8|7623.8|7638.8|7623.8|7639.7|7624.7|7638.6|7623.6|23
1639500000000|2021-12-14 16:40:00|7638.7|7623.7|7644|7619|7644|7623.9|7638.6|7618.9|15
1639500300000|2021-12-14 16:45:00|7643.9|7618.9|7639|7624|7643.9|7624|7638.6|7618.8|6
1639500600000|2021-12-14 16:50:00|7639.1|7624.1|7644.1|7619.1|7644.1|7624.1|7638.8|7619|27
1639500900000|2021-12-14 16:55:00|7644|7619|7640.7|7625.7|7644.1|7625.7|7638.9|7619|29
1639501200000|2021-12-14 17:00:00|7640.8|7625.8|7646|7621|7646|7626.8|7640.8|7621|21
1639501500000|2021-12-14 17:05:00|7645.9|7620.9|7645.7|7620.7|7646|7621|7645.6|7620.6|28
1639501800000|2021-12-14 17:10:00|7645.9|7620.9|7643.6|7618.6|7646|7621|7643.6|7618.6|12
1639502100000|2021-12-14 17:15:00|7643.7|7618.7|7643.6|7618.6|7643.9|7618.9|7643.2|7618.2|29
1639502400000|2021-12-14 17:20:00|7643.5|7618.5|7643.6|7618.6|7643.7|7618.7|7643.3|7618.3|26
1639502700000|2021-12-14 17:25:00|7643.5|7618.5|7643.3|7618.3|7643.6|7618.6|7642.9|7617.9|25
1639503000000|2021-12-14 17:30:00|7643.4|7618.4|7642.9|7617.9|7644.4|7624.4|7639.4|7617.2|46
1639503300000|2021-12-14 17:35:00|7643|7618|7642.7|7617.7|7643|7623.1|7636.8|7617.4|55
1639503600000|2021-12-14 17:40:00|7642.3|7617.3|7643.3|7618.3|7643.6|7618.6|7642.2|7617.2|28
1639503900000|2021-12-14 17:45:00|7643.2|7618.2|7643.2|7618.2|7643.2|7618.2|7643.1|7618.1|3
1639504200000|2021-12-14 17:50:00|7643.3|7618.3|7642.7|7617.7|7643.6|7618.6|7642.5|7617.5|28
1639504500000|2021-12-14 17:55:00|7642.8|7617.8|7642.8|7617.8|7642.9|7617.9|7642.4|7617.4|26
1639504800000|2021-12-14 18:00:00|7642.9|7617.9|7645.2|7620.2|7645.4|7625.4|7638.4|7617.9|24
1639505100000|2021-12-14 18:05:00|7645.1|7620.1|7645.4|7620.4|7645.9|7620.9|7645|7620|11
1639505400000|2021-12-14 18:10:00|7645.3|7620.3|7645.4|7620.4|7645.4|7620.4|7645.2|7620.2|10
1639505700000|2021-12-14 18:15:00|7645.3|7620.3|7645|7620|7645.3|7620.3|7645|7620|4
1639506000000|2021-12-14 18:20:00|7645.2|7620.2|7643.5|7618.5|7645.4|7620.4|7643.5|7618.5|12
1639506300000|2021-12-14 18:25:00|7643.6|7618.6|7644.7|7619.7|7645.9|7625.2|7640.2|7618.2|36
1639506600000|2021-12-14 18:30:00|7644.8|7619.8|7644.6|7619.6|7644.9|7619.9|7643.5|7618.5|26
1639506900000|2021-12-14 18:35:00|7643.4|7618.4|7638.2|7623.2|7644.6|7623.2|7637.9|7617.5|31
1639507200000|2021-12-14 18:40:00|7638.3|7623.3|7645.1|7620.1|7645.1|7623.7|7638.2|7618.8|23
1639507500000|2021-12-14 18:45:00|7645.2|7620.2|7645.2|7620.2|7645.3|7620.3|7645.1|7620.1|31
1639507800000|2021-12-14 18:50:00|7645.1|7620.1|7645.4|7620.4|7645.4|7620.4|7645.1|7620.1|16
1639508100000|2021-12-14 18:55:00|7645.3|7620.3|7645.5|7620.5|7645.5|7620.5|7645.3|7620.3|3
1639508400000|2021-12-14 19:00:00|7645.4|7620.4|7646.4|7621.4|7646.4|7621.4|7645.4|7620.4|24
1639508700000|2021-12-14 19:05:00|7646.3|7621.3|7646.5|7621.5|7646.5|7621.5|7646.3|7621.3|3
1639509000000|2021-12-14 19:10:00|7646.4|7621.4|7646.3|7621.3|7646.4|7621.4|7646.2|7621.2|5
1639509300000|2021-12-14 19:15:00|7646.2|7621.2|7646.1|7621.1|7646.2|7621.2|7646.1|7621.1|4
1639509600000|2021-12-14 19:20:00|7646.2|7621.2|7645.8|7620.8|7646.2|7621.2|7645.8|7620.8|7
1639509900000|2021-12-14 19:25:00|7645.7|7620.7|7645.9|7620.9|7645.9|7620.9|7645.4|7620.4|8
1639510200000|2021-12-14 19:30:00|7645.8|7620.8|7645.3|7620.3|7645.8|7620.8|7645.2|7620.2|4
1639510500000|2021-12-14 19:35:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1639510800000|2021-12-14 19:40:00|7645.1|7620.1|7645.2|7620.2|7645.2|7620.2|7645.1|7620.1|2
1639511100000|2021-12-14 19:45:00|7644.8|7619.8|7645|7620|7646.2|7621.2|7644.7|7619.7|13
1639511400000|2021-12-14 19:50:00|7645.1|7620.1|7645.2|7620.2|7645.2|7620.2|7645.1|7620.1|2
1639511700000|2021-12-14 19:55:00|7645.1|7620.1|7645.3|7620.3|7645.3|7620.3|7644.6|7619.6|15
1639531800000|2021-12-15 01:30:00|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|1
1639532100000|2021-12-15 01:35:00|7642|7617|7639.8|7614.8|7642|7617|7639.8|7614.8|29
1639532400000|2021-12-15 01:40:00|7639.7|7614.7|7640.3|7615.3|7640.8|7615.8|7639.6|7614.6|21
1639532700000|2021-12-15 01:45:00|7643.1|7618.1|7646.6|7621.6|7647|7622|7643.1|7618.1|16
1639533000000|2021-12-15 01:50:00|7645.8|7620.8|7646.5|7621.5|7646.5|7621.5|7645.8|7620.8|9
1639533300000|2021-12-15 01:55:00|7644.2|7619.2|7643.4|7618.4|7644.2|7619.2|7643.4|7618.4|51
1639534200000|2021-12-15 02:10:00|7645.3|7620.3|7647.4|7622.4|7647.5|7622.5|7645.2|7620.2|32
1639535100000|2021-12-15 02:25:00|7647.3|7622.3|7647.1|7622.1|7647.3|7622.3|7647.1|7622.1|2
1639535400000|2021-12-15 02:30:00|7646.1|7621.1|7644.4|7619.4|7646.1|7621.1|7644.3|7619.3|26
1639536000000|2021-12-15 02:40:00|7644.6|7619.6|7644.7|7619.7|7644.7|7619.7|7644.6|7619.6|2
1639536900000|2021-12-15 02:55:00|7644.8|7619.8|7644.9|7619.9|7644.9|7619.9|7644.8|7619.8|2
1639537200000|2021-12-15 03:00:00|7645|7620|7644.9|7619.9|7645|7620|7644.9|7619.9|6
1639537500000|2021-12-15 03:05:00|7648.2|7623.2|7649.9|7624.9|7650.2|7625.2|7648.2|7623.2|13
1639537800000|2021-12-15 03:10:00|7649.8|7624.8|7647.3|7622.3|7649.8|7624.8|7647.1|7622.1|22
1639538100000|2021-12-15 03:15:00|7647.2|7622.2|7647.5|7622.5|7647.5|7622.5|7647.1|7622.1|23
1639538400000|2021-12-15 03:20:00|7647.6|7622.6|7648.1|7623.1|7648.3|7623.3|7647.5|7622.5|11
1639538700000|2021-12-15 03:25:00|7648.2|7623.2|7648.1|7623.1|7648.2|7623.2|7648|7623|20
1639539000000|2021-12-15 03:30:00|7647.5|7622.5|7642.5|7617.5|7647.5|7622.5|7641.3|7616.3|139
1639539300000|2021-12-15 03:35:00|7642.6|7617.6|7636.2|7621.2|7643.3|7623|7636|7617.2|117
1639539600000|2021-12-15 03:40:00|7636.3|7621.3|7635.6|7620.6|7636.7|7621.7|7635.6|7620.6|100
1639539900000|2021-12-15 03:45:00|7635.5|7620.5|7638.1|7623.1|7639.1|7624.1|7635.5|7620.5|103
1639540200000|2021-12-15 03:50:00|7638|7623|7636|7621|7638.3|7623.3|7635.9|7620.9|61
1639540500000|2021-12-15 03:55:00|7636.1|7621.1|7638|7623|7638.2|7623.2|7636.1|7621.1|53
1639540800000|2021-12-15 04:00:00|7637.9|7622.9|7638.7|7623.7|7638.8|7623.8|7637.9|7622.9|46
1639541100000|2021-12-15 04:05:00|7638.6|7623.6|7640.3|7625.3|7640.3|7625.3|7638.4|7623.4|68
1639541400000|2021-12-15 04:10:00|7640.1|7625.1|7640.1|7625.1|7640.9|7625.9|7639.5|7624.5|50
1639541700000|2021-12-15 04:15:00|7640.2|7625.2|7641.3|7626.3|7641.3|7626.3|7640|7625|34
1639542000000|2021-12-15 04:20:00|7641.2|7626.2|7639.8|7624.8|7641.2|7626.2|7639.8|7624.8|23
1639542300000|2021-12-15 04:25:00|7639.7|7624.7|7640.8|7625.8|7641|7626|7639.6|7624.6|20
1639542600000|2021-12-15 04:30:00|7640.7|7625.7|7639|7624|7643.5|7628.5|7638.3|7623.3|95
1639542900000|2021-12-15 04:35:00|7638.9|7623.9|7639.1|7624.1|7639.7|7624.7|7637.7|7622.7|84
1639543200000|2021-12-15 04:40:00|7639.2|7624.2|7640.3|7625.3|7641.9|7626.9|7639.2|7624.2|89
1639543500000|2021-12-15 04:45:00|7640.4|7625.4|7639.1|7624.1|7642|7627|7639|7624|64
1639543800000|2021-12-15 04:50:00|7639.2|7624.2|7639.3|7624.3|7639.4|7624.4|7638.1|7623.1|55
1639544100000|2021-12-15 04:55:00|7639.2|7624.2|7639.9|7624.9|7640|7625|7638.5|7623.5|38
1639544400000|2021-12-15 05:00:00|7639.8|7624.8|7639.4|7624.4|7639.9|7624.9|7637.4|7622.4|80
1639544700000|2021-12-15 05:05:00|7639.2|7624.2|7636.9|7621.9|7639.2|7624.2|7636.3|7621.3|78
1639545000000|2021-12-15 05:10:00|7636.8|7621.8|7636.6|7621.6|7637.7|7622.7|7636.5|7621.5|35
1639545300000|2021-12-15 05:15:00|7636.5|7621.5|7637.8|7622.8|7637.8|7622.8|7636.2|7621.2|58
1639545600000|2021-12-15 05:20:00|7637.6|7622.6|7636.7|7621.7|7637.6|7622.6|7636.5|7621.5|26
1639545900000|2021-12-15 05:25:00|7636.9|7621.9|7637.7|7622.7|7637.7|7622.7|7636.7|7621.7|29
1639546200000|2021-12-15 05:30:00|7637.6|7622.6|7637.7|7622.7|7637.8|7622.8|7637.6|7622.6|10
1639546500000|2021-12-15 05:35:00|7638.1|7623.1|7640|7625|7640|7625|7638.1|7623.1|60
1639546800000|2021-12-15 05:40:00|7639.9|7624.9|7638.9|7623.9|7640.2|7625.2|7638.9|7623.9|70
1639547100000|2021-12-15 05:45:00|7639|7624|7639.6|7624.6|7640.1|7625.1|7638.5|7623.5|46
1639547400000|2021-12-15 05:50:00|7639.5|7624.5|7639.2|7624.2|7639.7|7624.7|7638.7|7623.7|59
1639547700000|2021-12-15 05:55:00|7639.1|7624.1|7638.5|7623.5|7639.1|7624.1|7638.4|7623.4|30
1639548000000|2021-12-15 06:00:00|7638.6|7623.6|7636.2|7621.2|7638.6|7623.6|7635.2|7620.2|98
1639548300000|2021-12-15 06:05:00|7636.1|7621.1|7637.1|7622.1|7637.1|7622.1|7635.9|7620.9|26
1639548600000|2021-12-15 06:10:00|7637|7622|7637.4|7622.4|7638.2|7623.2|7636.2|7621.2|45
1639548900000|2021-12-15 06:15:00|7637.3|7622.3|7637.8|7622.8|7638.1|7623.1|7637.3|7622.3|40
1639549200000|2021-12-15 06:20:00|7637.9|7622.9|7638.5|7623.5|7638.7|7623.7|7637.2|7622.2|36
1639549500000|2021-12-15 06:25:00|7638.4|7623.4|7637.7|7622.7|7638.4|7623.4|7637.3|7622.3|23
1639549800000|2021-12-15 06:30:00|7637.6|7622.6|7637.8|7622.8|7638.1|7623.1|7637.3|7622.3|26
1639550100000|2021-12-15 06:35:00|7637.7|7622.7|7639.6|7624.6|7639.7|7624.7|7637.7|7622.7|31
1639550400000|2021-12-15 06:40:00|7639.7|7624.7|7641.6|7626.6|7642.1|7627.1|7639.6|7624.6|62
1639550700000|2021-12-15 06:45:00|7641.5|7626.5|7639.4|7624.4|7641.7|7626.7|7639.4|7624.4|38
1639551000000|2021-12-15 06:50:00|7639.2|7624.2|7639.3|7624.3|7639.4|7624.4|7637.6|7622.6|44
1639551300000|2021-12-15 06:55:00|7639.4|7624.4|7639.2|7624.2|7639.9|7624.9|7638.7|7623.7|55
1639551600000|2021-12-15 07:00:00|7639.4|7624.4|7641.4|7626.4|7641.6|7626.6|7639.1|7624.1|63
1639551900000|2021-12-15 07:05:00|7641.3|7626.3|7640|7625|7641.6|7626.6|7639.7|7624.7|70
1639552200000|2021-12-15 07:10:00|7640.2|7625.2|7640.3|7625.3|7641.4|7626.4|7640|7625|70
1639552500000|2021-12-15 07:15:00|7640.4|7625.4|7640.5|7625.5|7642.6|7627.6|7640.4|7625.4|55
1639552800000|2021-12-15 07:20:00|7640.4|7625.4|7639.5|7624.5|7640.5|7625.5|7639.4|7624.4|53
1639553100000|2021-12-15 07:25:00|7639.6|7624.6|7639.4|7624.4|7640.6|7625.6|7639.1|7624.1|41
1639553400000|2021-12-15 07:30:00|7639.3|7624.3|7638.9|7623.9|7639.5|7624.5|7638.5|7623.5|52
1639553700000|2021-12-15 07:35:00|7638.8|7623.8|7637.7|7622.7|7638.8|7623.8|7637.5|7622.5|51
1639554000000|2021-12-15 07:40:00|7637.4|7622.4|7639.1|7624.1|7639.2|7624.2|7637.2|7622.2|37
1639554300000|2021-12-15 07:45:00|7639.5|7624.5|7638.7|7623.7|7639.6|7624.6|7637.9|7622.9|39
1639554600000|2021-12-15 07:50:00|7638.4|7623.4|7638.2|7623.2|7638.8|7623.8|7637.9|7622.9|47
1639554900000|2021-12-15 07:55:00|7638.1|7623.1|7638.3|7623.3|7638.3|7623.3|7637.6|7622.6|34
1639555200000|2021-12-15 08:00:00|7638.2|7623.2|7637.7|7622.7|7638.6|7623.6|7637.3|7622.3|54
1639555500000|2021-12-15 08:05:00|7637.3|7622.3|7637.6|7622.6|7638|7623|7637.3|7622.3|11
1639555800000|2021-12-15 08:10:00|7637.7|7622.7|7638.2|7623.2|7638.7|7623.7|7637.1|7622.1|49
1639556100000|2021-12-15 08:15:00|7638.3|7623.3|7638.2|7623.2|7638.6|7623.6|7637.9|7622.9|48
1639556400000|2021-12-15 08:20:00|7638.3|7623.3|7638.3|7623.3|7639.1|7624.1|7638.2|7623.2|30
1639556700000|2021-12-15 08:25:00|7638.6|7623.6|7638.5|7623.5|7639.1|7624.1|7638.3|7623.3|41
1639557000000|2021-12-15 08:30:00|7638.4|7623.4|7637.4|7622.4|7638.6|7623.6|7637.4|7622.4|21
1639557300000|2021-12-15 08:35:00|7637.2|7622.2|7637.2|7622.2|7637.4|7622.4|7637|7622|18
1639557600000|2021-12-15 08:40:00|7637.3|7622.3|7636.9|7621.9|7637.3|7622.3|7636.8|7621.8|17
1639557900000|2021-12-15 08:45:00|7637.1|7622.1|7637.9|7622.9|7638.3|7623.3|7637.1|7622.1|51
1639558200000|2021-12-15 08:50:00|7638|7623|7640.5|7625.5|7641|7626|7637.9|7622.9|96
1639558500000|2021-12-15 08:55:00|7640.6|7625.6|7639.4|7624.4|7641|7626|7639.2|7624.2|73
1639558800000|2021-12-15 09:00:00|7639.3|7624.3|7638.9|7623.9|7639.4|7624.4|7637.7|7622.7|71
1639559100000|2021-12-15 09:05:00|7638.8|7623.8|7638.9|7623.9|7639|7624|7638|7623|40
1639559400000|2021-12-15 09:10:00|7639|7624|7640.2|7625.2|7641|7626|7638.8|7623.8|55
1639559700000|2021-12-15 09:15:00|7640.1|7625.1|7639.7|7624.7|7640.7|7625.7|7639.3|7624.3|115
1639560000000|2021-12-15 09:20:00|7639.4|7624.4|7640.7|7625.7|7640.7|7625.7|7639.4|7624.4|51
1639560300000|2021-12-15 09:25:00|7640.6|7625.6|7640.3|7625.3|7641|7626|7640.1|7625.1|94
1639560600000|2021-12-15 09:30:00|7640.4|7625.4|7639.6|7624.6|7640.4|7625.4|7639.5|7624.5|53
1639560900000|2021-12-15 09:35:00|7639.7|7624.7|7643.8|7628.8|7645.1|7630.1|7639.2|7624.2|116
1639561200000|2021-12-15 09:40:00|7643.9|7628.9|7648.4|7633.4|7650.4|7635.4|7643.7|7628.7|241
1639561500000|2021-12-15 09:45:00|7648.8|7633.8|7653.7|7638.7|7653.9|7638.9|7648.8|7633.8|148
1639561800000|2021-12-15 09:50:00|7653.8|7638.8|7655.1|7640.1|7655.7|7640.7|7652.2|7637.2|174
1639562100000|2021-12-15 09:55:00|7655|7640|7657.3|7642.3|7658|7643|7654.6|7639.6|242
1639562400000|2021-12-15 10:00:00|7657.6|7642.6|7658.2|7643.2|7659.5|7644.5|7656.5|7641.5|147
1639562700000|2021-12-15 10:05:00|7658|7643|7663.2|7648.2|7663.5|7648.5|7658|7643|126
1639563000000|2021-12-15 10:10:00|7663.3|7648.3|7662.9|7647.9|7663.6|7648.6|7661.3|7646.3|121
1639563300000|2021-12-15 10:15:00|7662.6|7647.6|7661.6|7646.6|7663.6|7648.6|7661.6|7646.6|84
1639563600000|2021-12-15 10:20:00|7661.7|7646.7|7663.7|7648.7|7663.9|7648.9|7661|7646|151
1639563900000|2021-12-15 10:25:00|7663.9|7648.9|7661.6|7646.6|7664|7649|7661.5|7646.5|118
1639564200000|2021-12-15 10:30:00|7661.8|7646.8|7661.6|7646.6|7661.8|7646.8|7661.5|7646.5|20
1639564500000|2021-12-15 10:35:00|7661.7|7646.7|7661.7|7646.7|7662.3|7647.3|7661.6|7646.6|20
1639564800000|2021-12-15 10:40:00|7661.9|7646.9|7662.3|7647.3|7662.3|7647.3|7661.6|7646.6|22
1639565100000|2021-12-15 10:45:00|7662.2|7647.2|7662.3|7647.3|7662.7|7647.7|7662|7647|39
1639565400000|2021-12-15 10:50:00|7662.2|7647.2|7666.5|7651.5|7666.5|7651.5|7661.4|7646.4|101
1639565700000|2021-12-15 10:55:00|7666.4|7651.4|7667.5|7652.5|7669.4|7654.4|7666.4|7651.4|179
1639566000000|2021-12-15 11:00:00|7667.3|7652.3|7665.8|7650.8|7667.3|7652.3|7665.6|7650.6|117
1639566300000|2021-12-15 11:05:00|7665.7|7650.7|7664.1|7649.1|7665.7|7650.7|7663.9|7648.9|86
1639566600000|2021-12-15 11:10:00|7664.2|7649.2|7662.2|7647.2|7664.2|7649.2|7662.2|7647.2|29
1639566900000|2021-12-15 11:15:00|7662.3|7647.3|7664|7649|7664.1|7649.1|7662.3|7647.3|14
1639567200000|2021-12-15 11:20:00|7664.2|7649.2|7663.2|7648.2|7665.1|7650.1|7663.2|7648.2|77
1639567500000|2021-12-15 11:25:00|7663.1|7648.1|7668.9|7643.9|7669.1|7649|7662.4|7643.9|63
1639567800000|2021-12-15 11:30:00|7669|7644|7669.2|7644.2|7669.2|7644.2|7668.7|7643.7|8
1639568100000|2021-12-15 11:35:00|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|1
1639568400000|2021-12-15 11:40:00|7669|7644|7665.2|7650.2|7669.2|7650.3|7665|7644|5
1639568700000|2021-12-15 11:45:00|7664.5|7649.5|7672.8|7647.8|7672.8|7651.2|7664.5|7644.2|8
1639569000000|2021-12-15 11:50:00|7672.7|7647.7|7666.7|7651.7|7673.5|7651.7|7666.4|7646.7|22
1639569300000|2021-12-15 11:55:00|7666.4|7651.4|7666.8|7651.8|7673|7653.2|7666.4|7646.8|35
1639569600000|2021-12-15 12:00:00|7666.4|7651.4|7666|7651|7667|7652|7666|7651|22
1639569900000|2021-12-15 12:05:00|7665.9|7650.9|7665.3|7650.3|7666.1|7651.1|7664.1|7649.1|31
1639570200000|2021-12-15 12:10:00|7666|7651|7666.6|7651.6|7667.1|7652.1|7666|7651|26
1639570500000|2021-12-15 12:15:00|7666.8|7651.8|7667|7652|7667.4|7652.4|7666.7|7651.7|29
1639570800000|2021-12-15 12:20:00|7667.1|7652.1|7666.4|7651.4|7672.1|7652.2|7666.4|7646.7|36
1639571100000|2021-12-15 12:25:00|7672|7647|7666.5|7651.5|7672|7651.8|7666.5|7646.3|36
1639571400000|2021-12-15 12:30:00|7666.6|7651.6|7668.4|7653.4|7669|7654|7665.9|7650.9|35
1639571700000|2021-12-15 12:35:00|7668.3|7653.3|7674.8|7649.8|7675.2|7655.4|7668.3|7649.8|29
1639572000000|2021-12-15 12:40:00|7675|7650|7670|7655|7675.2|7655.2|7669.3|7648.8|44
1639572300000|2021-12-15 12:45:00|7669.6|7654.6|7670|7655|7670.2|7655.2|7669.3|7654.3|10
1639572600000|2021-12-15 12:50:00|7669.6|7654.6|7670.3|7655.3|7670.3|7655.3|7669.6|7654.6|10
1639572900000|2021-12-15 12:55:00|7670.6|7655.6|7676.8|7651.8|7677.2|7656.9|7670.6|7651.6|40
1639573200000|2021-12-15 13:00:00|7676.6|7651.6|7679.3|7654.3|7679.3|7658.2|7672|7651.4|118
1639573500000|2021-12-15 13:05:00|7679.1|7654.1|7676|7661|7681.8|7662.7|7675.6|7653.7|134
1639573800000|2021-12-15 13:10:00|7675.4|7660.4|7678|7653|7678.2|7660.4|7672.6|7652.4|53
1639574100000|2021-12-15 13:15:00|7678.1|7653.1|7672.8|7657.8|7678.1|7658.1|7672.3|7652.9|16
1639574400000|2021-12-15 13:20:00|7672.9|7657.9|7671.7|7656.7|7672.9|7657.9|7671.4|7656.4|59
1639574700000|2021-12-15 13:25:00|7677.1|7652.1|7671.1|7656.1|7677.1|7657.2|7671.1|7651|62
1639575000000|2021-12-15 13:30:00|7671.3|7656.3|7669.3|7654.3|7676|7656.3|7668.9|7651|64
1639575300000|2021-12-15 13:35:00|7669.5|7654.5|7664.4|7649.4|7669.5|7654.5|7661.6|7641.7|82
1639575600000|2021-12-15 13:40:00|7664.3|7649.3|7669.3|7644.3|7669.3|7649.8|7664|7643.5|100
1639575900000|2021-12-15 13:45:00|7669.4|7644.4|7669.9|7644.9|7670.1|7645.1|7669.3|7644.3|41
1639576200000|2021-12-15 13:50:00|7669.7|7644.7|7670|7645|7670.2|7645.2|7669.1|7644.1|29
1639576500000|2021-12-15 13:55:00|7669.9|7644.9|7669|7644|7669.9|7644.9|7669|7644|24
1639576800000|2021-12-15 14:00:00|7669.1|7644.1|7669.2|7644.2|7669.5|7644.5|7668.7|7643.7|32
1639577100000|2021-12-15 14:05:00|7669.1|7644.1|7665|7650|7670|7650.4|7664.5|7644.1|45
1639577400000|2021-12-15 14:10:00|7664.6|7649.6|7665|7650|7665.3|7650.3|7664.6|7649.6|12
1639577700000|2021-12-15 14:15:00|7665.2|7650.2|7666.1|7651.1|7666.2|7651.2|7665.2|7650.2|36
1639578000000|2021-12-15 14:20:00|7666.2|7651.2|7672.5|7647.5|7673.5|7652.9|7666.2|7647.2|36
1639578300000|2021-12-15 14:25:00|7672.7|7647.7|7667.2|7652.2|7673.1|7652.6|7667.2|7647.2|61
1639578600000|2021-12-15 14:30:00|7667.4|7652.4|7669.6|7654.6|7675|7654.9|7667.2|7649.5|75
1639578900000|2021-12-15 14:35:00|7669.9|7654.9|7675.2|7650.2|7675.2|7655.3|7669.7|7649.8|34
1639579200000|2021-12-15 14:40:00|7675.1|7650.1|7675.2|7650.2|7678.6|7654.9|7669.7|7649.7|100
1639579500000|2021-12-15 14:45:00|7674.6|7649.6|7678.8|7653.8|7679.6|7659.8|7673.1|7649.3|89
1639579800000|2021-12-15 14:50:00|7678.7|7653.7|7671.2|7656.2|7678.7|7657.4|7669.9|7649.9|68
1639580100000|2021-12-15 14:55:00|7671.1|7656.1|7676|7651|7676.3|7656.1|7671.1|7650.7|41
1639580400000|2021-12-15 15:00:00|7676.1|7651.1|7676.3|7651.3|7676.3|7651.3|7675.8|7650.8|39
1639580700000|2021-12-15 15:05:00|7676.4|7651.4|7675.6|7650.6|7676.5|7657.4|7670.5|7650.5|28
1639581000000|2021-12-15 15:10:00|7675.5|7650.5|7670.4|7655.4|7675.6|7655.5|7670.1|7650.5|10
1639581300000|2021-12-15 15:15:00|7670.3|7655.3|7671.2|7656.2|7671.3|7656.3|7670.3|7655.3|24
1639581600000|2021-12-15 15:20:00|7671.1|7656.1|7677.3|7652.3|7679|7659.3|7670.9|7652.3|64
1639581900000|2021-12-15 15:25:00|7677.2|7652.2|7677.5|7652.5|7677.6|7652.6|7677|7652|39
1639582200000|2021-12-15 15:30:00|7677.1|7652.1|7676.9|7651.9|7678.5|7653.5|7676.8|7651.8|70
1639582500000|2021-12-15 15:35:00|7676.8|7651.8|7678.4|7653.4|7678.7|7658.7|7673.2|7651.8|25
1639582800000|2021-12-15 15:40:00|7678.3|7653.3|7672.4|7657.4|7678.4|7657.6|7671.7|7653.1|49
1639583100000|2021-12-15 15:45:00|7672.3|7657.3|7678.5|7653.5|7678.5|7657.3|7672.3|7652.3|41
1639583400000|2021-12-15 15:50:00|7678.2|7653.2|7677.7|7652.7|7678.2|7653.2|7677.7|7652.7|20
1639583700000|2021-12-15 15:55:00|7677.6|7652.6|7672|7657|7677.6|7657.3|7671.7|7652|46
1639584000000|2021-12-15 16:00:00|7671.9|7656.9|7672.3|7657.3|7672.9|7657.9|7671.7|7656.7|29
1639584300000|2021-12-15 16:05:00|7672.4|7657.4|7672.5|7657.5|7673|7658|7672.1|7657.1|17
1639584600000|2021-12-15 16:10:00|7672.6|7657.6|7672.5|7657.5|7672.6|7657.6|7672.2|7657.2|13
1639584900000|2021-12-15 16:15:00|7672.4|7657.4|7672.5|7657.5|7672.6|7657.6|7672.4|7657.4|14
1639585200000|2021-12-15 16:20:00|7672.6|7657.6|7674.6|7659.6|7681.4|7660.2|7672.6|7654.2|88
1639585500000|2021-12-15 16:25:00|7674.5|7659.5|7674.6|7659.6|7674.6|7659.6|7674|7659|23
1639585800000|2021-12-15 16:30:00|7674.7|7659.7|7681.2|7656.2|7681.3|7661.7|7674.7|7654.7|40
1639586100000|2021-12-15 16:35:00|7681.3|7656.3|7677.6|7662.6|7682.4|7662.6|7676.5|7656.3|44
1639586400000|2021-12-15 16:40:00|7677.5|7662.5|7680.1|7665.1|7680.1|7665.1|7677.3|7662.3|25
1639586700000|2021-12-15 16:45:00|7680|7665|7684.4|7659.4|7685|7665|7678.7|7658.9|52
1639587000000|2021-12-15 16:50:00|7684.3|7659.3|7684.6|7659.6|7684.8|7659.8|7684.2|7659.2|36
1639587300000|2021-12-15 16:55:00|7684.7|7659.7|7684.6|7659.6|7684.8|7659.8|7684.6|7659.6|8
1639587600000|2021-12-15 17:00:00|7684.7|7659.7|7686|7661|7686.7|7666.5|7681.2|7659.5|43
1639587900000|2021-12-15 17:05:00|7681|7666|7684|7659|7685.1|7666|7680.1|7658|43
1639588200000|2021-12-15 17:10:00|7683.9|7658.9|7678.6|7663.6|7684|7663.7|7678.2|7658.2|31
1639588500000|2021-12-15 17:15:00|7678.7|7663.7|7678.9|7663.9|7678.9|7663.9|7678.3|7663.3|18
1639588800000|2021-12-15 17:20:00|7678.8|7663.8|7683.8|7658.8|7683.8|7663.9|7678.5|7658.8|14
1639589100000|2021-12-15 17:25:00|7683.7|7658.7|7683|7658|7683.9|7663.1|7677.8|7657.8|22
1639589400000|2021-12-15 17:30:00|7682.9|7657.9|7680.8|7655.8|7682.9|7657.9|7680.7|7655.7|10
1639589700000|2021-12-15 17:35:00|7681.1|7656.1|7680.8|7655.8|7681.1|7656.1|7680.6|7655.6|9
1639590000000|2021-12-15 17:40:00|7680.7|7655.7|7676.1|7661.1|7681.6|7661.1|7676.1|7655.7|13
1639590300000|2021-12-15 17:45:00|7676|7661|7682|7657|7682.2|7661.8|7676|7656.1|23
1639590600000|2021-12-15 17:50:00|7682.1|7657.1|7678.1|7663.1|7683|7663.5|7678.1|7656.9|20
1639590900000|2021-12-15 17:55:00|7678|7663|7678.3|7663.3|7678.7|7663.7|7678|7663|18
1639591200000|2021-12-15 18:00:00|7678.2|7663.2|7678.6|7663.6|7683.6|7663.6|7678.2|7658.5|9
1639591500000|2021-12-15 18:05:00|7678.5|7663.5|7679.8|7654.8|7680.7|7663.5|7676.5|7654.7|28
1639591800000|2021-12-15 18:10:00|7679.2|7654.2|7682.1|7657.1|7682.2|7657.2|7679.2|7654.2|30
1639592100000|2021-12-15 18:15:00|7682|7657|7681.9|7656.9|7682.1|7657.1|7681.9|7656.9|6
1639592400000|2021-12-15 18:20:00|7682.2|7657.2|7681.9|7656.9|7682.2|7657.2|7681.8|7656.8|13
1639592700000|2021-12-15 18:25:00|7682|7657|7682|7657|7682.1|7657.1|7681.9|7656.9|7
1639593000000|2021-12-15 18:30:00|7676.9|7661.9|7683.6|7658.6|7683.6|7663.1|7676.8|7656.9|20
1639593300000|2021-12-15 18:35:00|7683.7|7658.7|7683.1|7658.1|7683.8|7658.8|7682.7|7657.7|12
1639593600000|2021-12-15 18:40:00|7683.3|7658.3|7683.1|7658.1|7683.3|7658.3|7683.1|7658.1|2
1639593900000|2021-12-15 18:45:00|7683.2|7658.2|7684|7659|7684|7659|7683.2|7658.2|10
1639594200000|2021-12-15 18:50:00|7684.3|7659.3|7683.6|7658.6|7685.2|7660.2|7683.3|7658.3|22
1639594500000|2021-12-15 18:55:00|7683.7|7658.7|7681.7|7656.7|7685|7660|7681.7|7656.7|38
1639594800000|2021-12-15 19:00:00|7682.2|7657.2|7689.8|7664.8|7690.2|7665.2|7682.2|7657.2|22
1639595100000|2021-12-15 19:05:00|7686.4|7661.4|7685.8|7660.8|7687.6|7662.6|7685.8|7660.8|21
1639595400000|2021-12-15 19:10:00|7684.4|7659.4|7680.6|7655.6|7687.4|7662.4|7679.4|7654.4|43
1639595700000|2021-12-15 19:15:00|7680.7|7655.7|7684.2|7659.2|7684.2|7659.2|7680.7|7655.7|7
1639596000000|2021-12-15 19:20:00|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|7684.6|7659.6|3
1639596300000|2021-12-15 19:25:00|7684.4|7659.4|7685.8|7660.8|7685.8|7660.8|7684.4|7659.4|13
1639596600000|2021-12-15 19:30:00|7685.7|7660.7|7685.8|7660.8|7685.8|7660.8|7685.7|7660.7|4
1639596900000|2021-12-15 19:35:00|7685.4|7660.4|7679.2|7654.2|7685.4|7660.4|7679|7654|20
1639597200000|2021-12-15 19:40:00|7679.1|7654.1|7677.8|7652.8|7679.1|7654.1|7672.8|7647.8|64
1639597500000|2021-12-15 19:45:00|7677.7|7652.7|7677.2|7652.2|7677.8|7652.8|7676.2|7651.2|13
1639597800000|2021-12-15 19:50:00|7675|7650|7670.6|7645.6|7676.2|7651.2|7669.8|7644.8|42
1639598100000|2021-12-15 19:55:00|7670.5|7645.5|7670.5|7645.5|7671.3|7646.3|7669.6|7644.6|46
1639618200000|2021-12-16 01:30:00|7652|7627|7651.9|7626.9|7652|7627|7651.9|7626.9|2
1639618500000|2021-12-16 01:35:00|7652.1|7627.1|7651.2|7626.2|7655.4|7630.2|7651.2|7626.2|36
1639618800000|2021-12-16 01:40:00|7651.1|7626.1|7650.9|7625.9|7651.1|7626.1|7650.9|7625.9|3
1639619100000|2021-12-16 01:45:00|7651.2|7626.2|7652.5|7627.5|7652.5|7627.5|7651.2|7626.2|19
1639619400000|2021-12-16 01:50:00|7652.6|7627.6|7652.6|7627.6|7652.6|7627.6|7652.6|7627.6|1
1639620000000|2021-12-16 02:00:00|7652.5|7627.5|7652.6|7627.6|7652.6|7627.6|7652.5|7627.5|2
1639620600000|2021-12-16 02:10:00|7651.9|7626.9|7651.8|7626.8|7654|7629|7651.4|7626.4|40
1639620900000|2021-12-16 02:15:00|7651.7|7626.7|7651.6|7626.6|7651.9|7626.9|7651.3|7626.3|23
1639621200000|2021-12-16 02:20:00|7651.5|7626.5|7651.5|7626.5|7651.5|7626.5|7651.5|7626.5|1
1639621500000|2021-12-16 02:25:00|7651.8|7626.8|7651.5|7626.5|7651.8|7626.8|7651.5|7626.5|4
1639622100000|2021-12-16 02:35:00|7651.7|7626.7|7654.9|7629.9|7655|7630|7651.7|7626.7|22
1639622400000|2021-12-16 02:40:00|7654.8|7629.8|7654.6|7629.6|7655.2|7630.2|7648|7620|21
1639622700000|2021-12-16 02:45:00|7654.7|7629.7|7654.9|7629.9|7655.8|7630.8|7647.6|7619.6|36
1639623000000|2021-12-16 02:50:00|7654.8|7629.8|7657.6|7632.6|7658.6|7633.6|7654.5|7629.5|44
1639623300000|2021-12-16 02:55:00|7657.7|7632.7|7657.2|7632.2|7657.7|7632.7|7657.2|7632.2|14
1639624200000|2021-12-16 03:10:00|7657.3|7632.3|7657.7|7632.7|7657.7|7632.7|7657.2|7632.2|6
1639624500000|2021-12-16 03:15:00|7657.5|7632.5|7656.3|7631.3|7657.5|7632.5|7655.8|7630.8|28
1639624800000|2021-12-16 03:20:00|7656.2|7631.2|7657.2|7632.2|7657.2|7632.2|7655.9|7630.9|29
1639625100000|2021-12-16 03:25:00|7657.3|7632.3|7655.7|7630.7|7657.4|7632.4|7655.7|7630.7|9
1639625400000|2021-12-16 03:30:00|7655.6|7630.6|7657|7632|7658.8|7633.8|7654.9|7629.9|105
1639625700000|2021-12-16 03:35:00|7656.9|7631.9|7656.6|7631.6|7657.2|7636.7|7651.7|7630.4|46
1639626000000|2021-12-16 03:40:00|7656.7|7631.7|7656.8|7631.8|7658.3|7636.4|7651.4|7630.9|76
1639626300000|2021-12-16 03:45:00|7656.9|7631.9|7656.6|7631.6|7657.8|7636.4|7651.4|7631.6|47
1639626600000|2021-12-16 03:50:00|7651.2|7636.2|7660|7635|7660.1|7639.5|7650.7|7633.7|57
1639626900000|2021-12-16 03:55:00|7660.1|7635.1|7661.9|7636.9|7662.3|7637.3|7659.3|7634.3|59
1639627200000|2021-12-16 04:00:00|7662|7637|7660.6|7645.6|7664.8|7646|7658.2|7637|78
1639627500000|2021-12-16 04:05:00|7660.7|7645.7|7660.8|7645.8|7667.6|7647.7|7659|7638.9|110
1639627800000|2021-12-16 04:10:00|7660.9|7645.9|7660.8|7645.8|7666.3|7646.8|7659.7|7639.6|47
1639628100000|2021-12-16 04:15:00|7660.9|7645.9|7661.7|7646.7|7666.5|7646.8|7659.8|7640.1|69
1639628400000|2021-12-16 04:20:00|7661.6|7646.6|7663|7648|7663.2|7648.2|7660.9|7645.9|61
1639628700000|2021-12-16 04:25:00|7663.1|7648.1|7662.3|7647.3|7663.8|7648.8|7662|7647|60
1639629000000|2021-12-16 04:30:00|7662.4|7647.4|7660.6|7645.6|7665.7|7650.7|7660.2|7645.2|130
1639629300000|2021-12-16 04:35:00|7660.5|7645.5|7658.1|7643.1|7660.9|7645.9|7658|7643|93
1639629600000|2021-12-16 04:40:00|7658.2|7643.2|7657.5|7642.5|7658.6|7643.6|7654.8|7639.8|97
1639629900000|2021-12-16 04:45:00|7657.9|7642.9|7657.3|7642.3|7658.5|7643.5|7656.5|7641.5|40
1639630200000|2021-12-16 04:50:00|7657.2|7642.2|7658.6|7643.6|7658.6|7643.6|7656.7|7641.7|39
1639630500000|2021-12-16 04:55:00|7658.5|7643.5|7658.1|7643.1|7658.9|7643.9|7657.8|7642.8|62
1639630800000|2021-12-16 05:00:00|7658.2|7643.2|7656.1|7641.1|7658.6|7643.6|7655.7|7640.7|59
1639631100000|2021-12-16 05:05:00|7656.3|7641.3|7656.1|7641.1|7656.5|7641.5|7654.2|7639.2|78
1639631400000|2021-12-16 05:10:00|7656|7641|7656.7|7641.7|7657.7|7642.7|7655.3|7640.3|47
1639631700000|2021-12-16 05:15:00|7656.8|7641.8|7657.4|7642.4|7657.4|7642.4|7656|7641|68
1639632000000|2021-12-16 05:20:00|7657.2|7642.2|7658|7643|7658.2|7643.2|7656.9|7641.9|15
1639632300000|2021-12-16 05:25:00|7658.1|7643.1|7657.4|7642.4|7658.4|7643.4|7657.2|7642.2|37
1639632600000|2021-12-16 05:30:00|7657.5|7642.5|7660.1|7645.1|7660.2|7645.2|7657.5|7642.5|60
1639632900000|2021-12-16 05:35:00|7659.6|7644.6|7659.4|7644.4|7659.6|7644.6|7658.9|7643.9|47
1639633200000|2021-12-16 05:40:00|7659.3|7644.3|7659.9|7644.9|7660|7645|7658.3|7643.3|56
1639633500000|2021-12-16 05:45:00|7660.1|7645.1|7660.2|7645.2|7660.5|7645.5|7659.4|7644.4|107
1639633800000|2021-12-16 05:50:00|7660.4|7645.4|7657.3|7642.3|7660.4|7645.4|7656.9|7641.9|127
1639634100000|2021-12-16 05:55:00|7657.2|7642.2|7658.7|7643.7|7658.7|7643.7|7657.2|7642.2|78
1639634400000|2021-12-16 06:00:00|7658.9|7643.9|7659.5|7644.5|7660.5|7645.5|7658.2|7643.2|149
1639634700000|2021-12-16 06:05:00|7659.6|7644.6|7659|7644|7660.4|7645.4|7658.5|7643.5|62
1639635000000|2021-12-16 06:10:00|7658.9|7643.9|7658.8|7643.8|7659.5|7644.5|7658.8|7643.8|33
1639635300000|2021-12-16 06:15:00|7658.9|7643.9|7660.2|7645.2|7660.2|7645.2|7658.9|7643.9|40
1639635600000|2021-12-16 06:20:00|7659.7|7644.7|7659.6|7644.6|7660.1|7645.1|7659.3|7644.3|34
1639635900000|2021-12-16 06:25:00|7659.7|7644.7|7658.8|7643.8|7660.2|7645.2|7658.7|7643.7|44
1639636200000|2021-12-16 06:30:00|7659|7644|7658.8|7643.8|7659|7644|7658.2|7643.2|22
1639636500000|2021-12-16 06:35:00|7658.5|7643.5|7658.8|7643.8|7658.8|7643.8|7658|7643|35
1639636800000|2021-12-16 06:40:00|7658.9|7643.9|7658.7|7643.7|7658.9|7643.9|7658.2|7643.2|24
1639637100000|2021-12-16 06:45:00|7658.6|7643.6|7658.5|7643.5|7658.7|7643.7|7657.7|7642.7|37
1639637400000|2021-12-16 06:50:00|7658.4|7643.4|7658.9|7643.9|7659.1|7644.1|7658.1|7643.1|30
1639637700000|2021-12-16 06:55:00|7659.1|7644.1|7655.7|7640.7|7659.2|7644.2|7655.5|7640.5|100
1639638000000|2021-12-16 07:00:00|7655.8|7640.8|7656.2|7641.2|7657.5|7642.5|7655.4|7640.4|87
1639638300000|2021-12-16 07:05:00|7655.8|7640.8|7651.5|7636.5|7656.7|7641.7|7649.5|7634.5|182
1639638600000|2021-12-16 07:10:00|7651.4|7636.4|7650.2|7635.2|7652.3|7637.3|7649.5|7634.5|120
1639638900000|2021-12-16 07:15:00|7650|7635|7649.8|7634.8|7650.9|7635.9|7649.5|7634.5|54
1639639200000|2021-12-16 07:20:00|7649.7|7634.7|7648|7633|7649.7|7634.7|7646.2|7631.2|101
1639639500000|2021-12-16 07:25:00|7647.9|7632.9|7649.2|7634.2|7650.8|7635.8|7647.7|7632.7|100
1639639800000|2021-12-16 07:30:00|7649|7634|7649.1|7634.1|7649.8|7634.8|7648.7|7633.7|72
1639640100000|2021-12-16 07:35:00|7649|7634|7650|7635|7650.1|7635.1|7648.9|7633.9|60
1639640400000|2021-12-16 07:40:00|7650.2|7635.2|7653.3|7638.3|7662.6|7641.9|7649.9|7634.9|177
1639640700000|2021-12-16 07:45:00|7653.4|7638.4|7651.9|7636.9|7653.9|7638.9|7651.1|7636.1|117
1639641000000|2021-12-16 07:50:00|7652.3|7637.3|7649.8|7634.8|7652.7|7637.7|7649.5|7634.5|64
1639641300000|2021-12-16 07:55:00|7649.9|7634.9|7648.9|7633.9|7649.9|7634.9|7648.9|7633.9|65
1639641600000|2021-12-16 08:00:00|7649.1|7634.1|7650|7635|7650.2|7635.2|7648.8|7633.8|74
1639641900000|2021-12-16 08:05:00|7649.9|7634.9|7651.5|7636.5|7652.8|7637.8|7649.6|7634.6|93
1639642200000|2021-12-16 08:10:00|7651.4|7636.4|7649.6|7634.6|7651.4|7636.4|7649.2|7634.2|65
1639642500000|2021-12-16 08:15:00|7649.7|7634.7|7644.4|7629.4|7650.4|7635.4|7644|7629|129
1639642800000|2021-12-16 08:20:00|7643.7|7628.7|7643.1|7628.1|7644.9|7629.9|7642.3|7627.3|144
1639643100000|2021-12-16 08:25:00|7643|7628|7646.3|7631.3|7646.6|7631.6|7642.9|7627.9|133
1639643400000|2021-12-16 08:30:00|7646.2|7631.2|7644.2|7629.2|7646.2|7631.2|7643.2|7628.2|85
1639643700000|2021-12-16 08:35:00|7643.8|7628.8|7643.2|7628.2|7643.9|7628.9|7639.3|7624.3|107
1639644000000|2021-12-16 08:40:00|7643.4|7628.4|7641.9|7626.9|7644.9|7629.9|7641.6|7626.6|80
1639644300000|2021-12-16 08:45:00|7641.8|7626.8|7641.3|7626.3|7641.8|7626.8|7639.6|7624.6|84
1639644600000|2021-12-16 08:50:00|7641.4|7626.4|7641.8|7626.8|7642.3|7627.3|7640.2|7625.2|94
1639644900000|2021-12-16 08:55:00|7641.6|7626.6|7644.8|7629.8|7646.4|7631.4|7641.6|7626.6|165
1639645200000|2021-12-16 09:00:00|7644.9|7629.9|7641.8|7626.8|7644.9|7629.9|7641.6|7626.6|123
1639645500000|2021-12-16 09:05:00|7642.2|7627.2|7643.3|7628.3|7644.7|7629.7|7641.2|7626.2|76
1639645800000|2021-12-16 09:10:00|7643.1|7628.1|7642.1|7627.1|7643.4|7628.4|7642|7627|97
1639646100000|2021-12-16 09:15:00|7642.2|7627.2|7642.2|7627.2|7642.3|7627.3|7641.6|7626.6|57
1639646400000|2021-12-16 09:20:00|7642.1|7627.1|7642.2|7627.2|7643.2|7628.2|7642|7627|55
1639646700000|2021-12-16 09:25:00|7642.3|7627.3|7644.7|7629.7|7644.7|7629.7|7641.4|7626.4|71
1639647000000|2021-12-16 09:30:00|7644.6|7629.6|7644.2|7629.2|7645|7630|7643.6|7628.6|40
1639647300000|2021-12-16 09:35:00|7644|7629|7644.2|7629.2|7645.1|7630.1|7643.8|7628.8|38
1639647600000|2021-12-16 09:40:00|7644.1|7629.1|7643.2|7628.2|7644.6|7629.6|7642.8|7627.8|51
1639647900000|2021-12-16 09:45:00|7643.4|7628.4|7641.5|7626.5|7643.9|7628.9|7640.8|7625.8|72
1639648200000|2021-12-16 09:50:00|7641.8|7626.8|7642.3|7627.3|7643.6|7628.6|7641|7626|92
1639648500000|2021-12-16 09:55:00|7642.6|7627.6|7643.4|7628.4|7644.7|7629.7|7642.6|7627.6|75
1639648800000|2021-12-16 10:00:00|7643.7|7628.7|7641.3|7626.3|7644.6|7629.6|7641.1|7626.1|79
1639649100000|2021-12-16 10:05:00|7641.4|7626.4|7641.9|7626.9|7642.6|7627.6|7641.1|7626.1|66
1639649400000|2021-12-16 10:10:00|7642|7627|7642.9|7627.9|7643.2|7628.2|7641.9|7626.9|31
1639649700000|2021-12-16 10:15:00|7642.8|7627.8|7643.2|7628.2|7644.2|7629.2|7642.8|7627.8|19
1639650000000|2021-12-16 10:20:00|7642.8|7627.8|7642.3|7627.3|7642.8|7627.8|7642.2|7627.2|27
1639650300000|2021-12-16 10:25:00|7642.2|7627.2|7642.8|7627.8|7643.5|7628.5|7641.8|7626.8|30
1639650600000|2021-12-16 10:30:00|7643.5|7628.5|7644.1|7629.1|7644.2|7629.2|7643.5|7628.5|31
1639650900000|2021-12-16 10:35:00|7644|7629|7643.9|7628.9|7644.2|7629.2|7643.8|7628.8|58
1639651200000|2021-12-16 10:40:00|7643.8|7628.8|7644.2|7629.2|7644.4|7629.4|7643.5|7628.5|25
1639651500000|2021-12-16 10:45:00|7644.3|7629.3|7644.8|7629.8|7644.9|7629.9|7644.1|7629.1|26
1639651800000|2021-12-16 10:50:00|7644.7|7629.7|7644.1|7629.1|7645.3|7630.3|7644|7629|57
1639652100000|2021-12-16 10:55:00|7644|7629|7644|7629|7644.2|7629.2|7643.8|7628.8|73
1639652400000|2021-12-16 11:00:00|7644.1|7629.1|7643.9|7628.9|7644.8|7629.8|7643.9|7628.9|28
1639652700000|2021-12-16 11:05:00|7644|7629|7644.2|7629.2|7644.9|7629.9|7644|7629|21
1639653000000|2021-12-16 11:10:00|7644.1|7629.1|7642.8|7627.8|7644.1|7629.1|7642.8|7627.8|10
1639653300000|2021-12-16 11:15:00|7643|7628|7644.2|7629.2|7644.2|7629.2|7642.8|7627.8|60
1639653600000|2021-12-16 11:20:00|7644|7629|7644.8|7629.8|7644.8|7629.8|7644|7629|52
1639653900000|2021-12-16 11:25:00|7644.6|7629.6|7644.4|7629.4|7644.8|7629.8|7644.2|7629.2|35
1639654200000|2021-12-16 11:30:00|7644.6|7629.6|7646.4|7631.4|7646.4|7631.4|7644.6|7629.6|10
1639654500000|2021-12-16 11:35:00|7646.6|7631.6|7647|7632|7647|7632|7646|7631|8
1639654800000|2021-12-16 11:40:00|7646.8|7631.8|7646.2|7631.2|7646.8|7631.8|7646.2|7631.2|4
1639655400000|2021-12-16 11:50:00|7646.4|7631.4|7646.4|7631.4|7646.4|7631.4|7646.4|7631.4|1
1639655700000|2021-12-16 11:55:00|7646.2|7631.2|7650.8|7625.8|7650.9|7631.8|7645.8|7625.6|18
1639656000000|2021-12-16 12:00:00|7650.9|7625.9|7651|7626|7651.4|7631.4|7646|7625|131
1639656300000|2021-12-16 12:05:00|7650.8|7625.8|7647|7632|7651.6|7632|7645.8|7625.6|86
1639656600000|2021-12-16 12:10:00|7646.8|7631.8|7647|7632|7647|7632|7646.8|7631.8|86
1639656900000|2021-12-16 12:15:00|7647.2|7632.2|7649|7634|7649.2|7634.2|7647|7632|25
1639657200000|2021-12-16 12:20:00|7648.8|7633.8|7649|7634|7649|7634|7648.8|7633.8|4
1639657500000|2021-12-16 12:25:00|7648.8|7633.8|7649|7634|7649.1|7634.1|7648.6|7633.6|12
1639657800000|2021-12-16 12:30:00|7648.1|7633.1|7650.4|7635.4|7650.4|7635.4|7648.1|7633.1|21
1639658100000|2021-12-16 12:35:00|7650.5|7635.5|7650.2|7635.2|7650.5|7635.5|7650.1|7635.1|5
1639658400000|2021-12-16 12:40:00|7650.3|7635.3|7652.5|7637.5|7652.6|7637.6|7650.2|7635.2|19
1639658700000|2021-12-16 12:45:00|7652.4|7637.4|7651.2|7636.2|7657.6|7638|7651.2|7631.4|55
1639659000000|2021-12-16 12:50:00|7651.1|7636.1|7651|7636|7651.6|7636.6|7650.9|7635.9|36
1639659300000|2021-12-16 12:55:00|7651.2|7636.2|7652.7|7637.7|7652.9|7637.9|7651|7636|56
1639659600000|2021-12-16 13:00:00|7652.6|7637.6|7654.9|7639.9|7661|7640.3|7652.6|7636|62
1639659900000|2021-12-16 13:05:00|7655|7640|7654.2|7639.2|7655.3|7640.3|7653.8|7638.8|44
1639660200000|2021-12-16 13:10:00|7654.3|7639.3|7654.4|7639.4|7654.6|7639.6|7653.8|7638.8|76
1639660500000|2021-12-16 13:15:00|7654.3|7639.3|7654.2|7639.2|7654.6|7639.6|7654.2|7639.2|9
1639660800000|2021-12-16 13:20:00|7654.4|7639.4|7653.8|7638.8|7654.6|7639.6|7653.5|7638.5|31
1639661100000|2021-12-16 13:25:00|7653.7|7638.7|7652.8|7637.8|7653.7|7638.7|7652.4|7637.4|86
1639661400000|2021-12-16 13:30:00|7652.9|7637.9|7653.6|7638.6|7654.2|7639.2|7652.9|7637.9|56
1639661700000|2021-12-16 13:35:00|7653.4|7638.4|7653.4|7638.4|7653.4|7638.4|7652.8|7637.8|54
1639662000000|2021-12-16 13:40:00|7653.5|7638.5|7658.1|7633.1|7658.1|7638.8|7651.9|7631.7|56
1639662300000|2021-12-16 13:45:00|7653.4|7638.4|7653.4|7638.4|7658.4|7638.7|7652.7|7633.2|86
1639662600000|2021-12-16 13:50:00|7653.6|7638.6|7653.3|7638.3|7653.7|7638.7|7653.2|7638.2|57
1639662900000|2021-12-16 13:55:00|7653.1|7638.1|7658.3|7633.3|7658.3|7638.6|7652.6|7633.1|55
1639663200000|2021-12-16 14:00:00|7653.3|7638.3|7656.1|7641.1|7656.4|7641.4|7652.4|7637.4|73
1639663500000|2021-12-16 14:05:00|7656.2|7641.2|7655.2|7640.2|7656.6|7641.6|7655|7640|62
1639663800000|2021-12-16 14:10:00|7655|7640|7654.2|7639.2|7655|7640|7654.2|7639.2|11
1639664100000|2021-12-16 14:15:00|7653.7|7638.7|7656.2|7641.2|7656.3|7641.3|7653.5|7638.5|41
1639664400000|2021-12-16 14:20:00|7656.7|7641.7|7657.4|7642.4|7657.4|7642.4|7656.7|7641.7|17
1639664700000|2021-12-16 14:25:00|7657.5|7642.5|7658.7|7643.7|7658.7|7643.7|7657.4|7642.4|43
1639665000000|2021-12-16 14:30:00|7658.8|7643.8|7655.6|7640.6|7663.8|7644|7655.6|7638.2|35
1639665300000|2021-12-16 14:35:00|7655.7|7640.7|7655.4|7640.4|7655.7|7640.7|7653.4|7638.4|26
1639665600000|2021-12-16 14:40:00|7655.7|7640.7|7655.8|7640.8|7661.7|7642.4|7655.6|7636.7|18
1639665900000|2021-12-16 14:45:00|7655.5|7640.5|7659.5|7634.5|7659.8|7640.5|7655.3|7634.4|6
1639666200000|2021-12-16 14:50:00|7659.6|7634.6|7656.5|7641.5|7660.7|7641.5|7655.4|7634.6|13
1639666500000|2021-12-16 14:55:00|7656.7|7641.7|7660.9|7635.9|7663.7|7642.3|7656.7|7635.8|49
1639666800000|2021-12-16 15:00:00|7660.8|7635.8|7657.3|7642.3|7662.4|7642.3|7657.3|7634.3|20
1639667100000|2021-12-16 15:05:00|7657.4|7642.4|7663.6|7638.6|7663.6|7642.5|7657.4|7637.7|12
1639667400000|2021-12-16 15:10:00|7663.4|7638.4|7664.8|7639.8|7665.4|7640.4|7662.8|7637.8|33
1639667700000|2021-12-16 15:15:00|7665|7640|7660.1|7645.1|7665.1|7645.8|7659.7|7640|27
1639668000000|2021-12-16 15:20:00|7660.2|7645.2|7660.3|7645.3|7661.2|7646.2|7660.1|7645.1|30
1639668300000|2021-12-16 15:25:00|7660.2|7645.2|7659.8|7644.8|7660.2|7645.2|7659.5|7644.5|11
1639668600000|2021-12-16 15:30:00|7659.7|7644.7|7664.6|7639.6|7664.8|7644.7|7659.7|7639.5|6
1639668900000|2021-12-16 15:35:00|7664.7|7639.7|7659.7|7644.7|7664.9|7645.1|7659.7|7639.6|13
1639669200000|2021-12-16 15:40:00|7659.6|7644.6|7659.3|7644.3|7659.7|7644.7|7659.3|7644.3|3
1639669500000|2021-12-16 15:45:00|7659.2|7644.2|7659.2|7644.2|7659.3|7644.3|7659.1|7644.1|4
1639669800000|2021-12-16 15:50:00|7659.1|7644.1|7662.2|7637.2|7662.6|7644.3|7655|7635.2|53
1639670100000|2021-12-16 15:55:00|7662.1|7637.1|7659.6|7634.6|7662.2|7642.2|7654.2|7633.8|34
1639670400000|2021-12-16 16:00:00|7659.5|7634.5|7661.2|7636.2|7661.3|7636.3|7659.5|7634.5|21
1639670700000|2021-12-16 16:05:00|7656|7641|7656.6|7641.6|7656.7|7641.7|7655.5|7640.5|14
1639671000000|2021-12-16 16:10:00|7656.5|7641.5|7656.3|7641.3|7656.6|7641.6|7656.2|7641.2|5
1639671300000|2021-12-16 16:15:00|7656.1|7641.1|7654.8|7639.8|7656.2|7641.2|7654.3|7639.3|15
1639671600000|2021-12-16 16:20:00|7654.7|7639.7|7654.7|7639.7|7660|7640.3|7654.6|7634.8|23
1639671900000|2021-12-16 16:25:00|7654.8|7639.8|7654.2|7639.2|7659.7|7639.8|7654.2|7634.4|42
1639672200000|2021-12-16 16:30:00|7654.1|7639.1|7653.2|7638.2|7654.5|7639.5|7652.9|7637.9|19
1639672500000|2021-12-16 16:35:00|7653.1|7638.1|7653.3|7638.3|7653.3|7638.3|7652.9|7637.9|16
1639672800000|2021-12-16 16:40:00|7653.2|7638.2|7658.7|7633.7|7658.7|7638.4|7651.8|7632.3|19
1639673100000|2021-12-16 16:45:00|7658.6|7633.6|7653.4|7638.4|7658.7|7638.4|7653.4|7633.3|14
1639673400000|2021-12-16 16:50:00|7653.7|7638.7|7655.2|7640.2|7655.3|7640.3|7653.7|7638.7|11
1639673700000|2021-12-16 16:55:00|7660.3|7635.3|7659.7|7634.7|7660.3|7635.3|7659.6|7634.6|12
1639674000000|2021-12-16 17:00:00|7659.8|7634.8|7659.3|7634.3|7660.6|7640.2|7654.4|7634.2|32
1639674300000|2021-12-16 17:05:00|7659.2|7634.2|7659.7|7634.7|7659.7|7634.7|7659.1|7634.1|6
1639674600000|2021-12-16 17:10:00|7660.1|7635.1|7660.4|7635.4|7661.2|7636.2|7660.1|7635.1|6
1639674900000|2021-12-16 17:15:00|7660.5|7635.5|7660.4|7635.4|7660.5|7635.5|7660.4|7635.4|8
1639675200000|2021-12-16 17:20:00|7660.3|7635.3|7655.1|7640.1|7660.3|7640.2|7655.1|7635|15
1639675500000|2021-12-16 17:25:00|7655.3|7640.3|7658.6|7643.6|7663.2|7643.6|7655.3|7637|17
1639675800000|2021-12-16 17:30:00|7663.6|7638.6|7663.4|7638.4|7663.6|7638.6|7663.4|7638.4|3
1639676100000|2021-12-16 17:35:00|7658.3|7643.3|7663.6|7638.6|7663.6|7643.5|7658.3|7638.4|10
1639676400000|2021-12-16 17:40:00|7663.8|7638.8|7663.9|7638.9|7664|7639|7663.8|7638.8|6
1639676700000|2021-12-16 17:45:00|7658.9|7643.9|7658.9|7643.9|7659|7644|7658.9|7643.9|3
1639677000000|2021-12-16 17:50:00|7659|7644|7658.5|7643.5|7659|7644|7658.5|7643.5|20
1639677300000|2021-12-16 17:55:00|7657.8|7642.8|7662.7|7637.7|7662.8|7642.8|7657.2|7637.5|23
1639677600000|2021-12-16 18:00:00|7663|7638|7662.1|7637.1|7663.1|7638.1|7662|7637|41
1639677900000|2021-12-16 18:05:00|7661.9|7636.9|7661.1|7636.1|7661.9|7636.9|7661.1|7636.1|16
1639678200000|2021-12-16 18:10:00|7661.2|7636.2|7656.1|7641.1|7661.2|7641.2|7655.6|7636.2|8
1639678500000|2021-12-16 18:15:00|7656|7641|7654.9|7639.9|7656|7641|7654.9|7639.9|6
1639678800000|2021-12-16 18:20:00|7654.8|7639.8|7660.6|7635.6|7660.6|7641|7654.8|7635.5|11
1639679100000|2021-12-16 18:25:00|7660.5|7635.5|7660|7635|7660.6|7635.6|7660|7635|15
1639679400000|2021-12-16 18:30:00|7655|7640|7661.8|7636.8|7661.8|7641.9|7655|7636.5|23
1639679700000|2021-12-16 18:35:00|7661.7|7636.7|7661.8|7636.8|7661.9|7636.9|7661.7|7636.7|8
1639680600000|2021-12-16 18:50:00|7661.9|7636.9|7661.8|7636.8|7661.9|7636.9|7661.8|7636.8|2
1639680900000|2021-12-16 18:55:00|7661.9|7636.9|7662.8|7637.8|7662.8|7642.8|7657.5|7636.8|29
1639681200000|2021-12-16 19:00:00|7662.5|7637.5|7661.8|7636.8|7662.5|7637.5|7661.7|7636.7|11
1639681500000|2021-12-16 19:05:00|7661.7|7636.7|7660.8|7635.8|7661.7|7636.7|7660.8|7635.8|7
1639681800000|2021-12-16 19:10:00|7660.7|7635.7|7660.8|7635.8|7660.8|7635.8|7660.7|7635.7|4
1639682100000|2021-12-16 19:15:00|7656.6|7641.6|7663.5|7638.5|7663.5|7641.6|7656.6|7637.7|57
1639682400000|2021-12-16 19:20:00|7663.4|7638.4|7663.2|7638.2|7663.5|7638.5|7663.1|7638.1|163
1639682700000|2021-12-16 19:25:00|7663.1|7638.1|7663|7638|7663.1|7638.1|7663|7638|2
1639683000000|2021-12-16 19:30:00|7662.9|7637.9|7657.5|7642.5|7662.9|7642.5|7657.5|7637.4|9
1639683300000|2021-12-16 19:35:00|7657.4|7642.4|7657.5|7642.5|7657.6|7642.6|7657.4|7642.4|8
1639683600000|2021-12-16 19:40:00|7657.6|7642.6|7663|7638|7663|7643.1|7657.6|7638|6
1639683900000|2021-12-16 19:45:00|7663.1|7638.1|7664.5|7639.5|7664.5|7639.5|7663.1|7638.1|8
1639684200000|2021-12-16 19:50:00|7659.2|7644.2|7663.9|7638.9|7664.1|7644.2|7659.1|7638.7|21
1639684500000|2021-12-16 19:55:00|7663.8|7638.8|7659.8|7644.8|7664.8|7644.8|7659.8|7638.8|4
1639704600000|2021-12-17 01:30:00|7661.6|7633.6|7661.6|7633.6|7661.6|7633.6|7660|7632|4
1639704900000|2021-12-17 01:35:00|7661.7|7633.7|7661.7|7633.7|7661.7|7633.7|7661.7|7633.7|1
1639705200000|2021-12-17 01:40:00|7661.3|7633.3|7659.3|7633|7661.3|7633.3|7659.3|7632.7|28
1639705500000|2021-12-17 01:45:00|7659.2|7633.1|7658.6|7633.5|7659.2|7633.5|7658.6|7633.1|11
1639709100000|2021-12-17 02:45:00|7658.7|7633.6|7658.8|7633.8|7658.9|7633.9|7658.7|7633.6|4
1639709400000|2021-12-17 02:50:00|7659.1|7634.1|7658.8|7633.8|7659.8|7634.8|7658.8|7633.8|4
1639709700000|2021-12-17 02:55:00|7658.9|7633.9|7658.6|7633.6|7658.9|7633.9|7658.6|7633.6|7
1639710000000|2021-12-17 03:00:00|7658.5|7633.5|7658.3|7633.3|7658.7|7633.7|7658.3|7633.3|36
1639710300000|2021-12-17 03:05:00|7658.4|7633.4|7658.5|7633.5|7658.6|7633.6|7658.3|7633.3|9
1639710600000|2021-12-17 03:10:00|7658.7|7633.7|7658.6|7633.6|7658.8|7633.8|7658.4|7633.4|44
1639710900000|2021-12-17 03:15:00|7658.8|7633.8|7658.6|7633.6|7658.8|7633.8|7658.5|7633.5|5
1639711200000|2021-12-17 03:20:00|7658.5|7633.5|7659.6|7633.6|7659.6|7634.3|7658.5|7633.5|19
1639711500000|2021-12-17 03:25:00|7660|7633.5|7659.9|7633.9|7660|7633.9|7659.9|7633.5|3
1639711800000|2021-12-17 03:30:00|7660.5|7634.7|7656.1|7631.1|7660.9|7635.2|7655.9|7630.9|184
1639712100000|2021-12-17 03:35:00|7656|7631|7657.9|7632.9|7658.3|7633.3|7655.9|7630.9|97
1639712400000|2021-12-17 03:40:00|7658.1|7633.1|7658.6|7633.6|7659.1|7634.1|7657.9|7632.9|92
1639712700000|2021-12-17 03:45:00|7658.3|7633.3|7658.8|7633.8|7661.4|7641.1|7655.8|7633.3|98
1639713000000|2021-12-17 03:50:00|7658.9|7633.9|7659.2|7634.2|7659.7|7638.9|7653.9|7633.9|39
1639713300000|2021-12-17 03:55:00|7659.3|7634.3|7660.1|7635.1|7660.1|7639.4|7654|7634|40
1639713600000|2021-12-17 04:00:00|7660.2|7635.2|7661.6|7646.6|7662.8|7647.1|7656.1|7635.1|116
1639713900000|2021-12-17 04:05:00|7661.7|7646.7|7660.2|7645.2|7662.5|7647.5|7659.8|7644.8|106
1639714200000|2021-12-17 04:10:00|7660.3|7645.3|7659.2|7644.2|7660.8|7645.8|7658.6|7643.6|63
1639714500000|2021-12-17 04:15:00|7659.3|7644.3|7661.3|7646.3|7661.3|7646.3|7658.2|7643.2|71
1639714800000|2021-12-17 04:20:00|7661.4|7646.4|7661|7646|7662.2|7647.2|7660.2|7645.2|59
1639715100000|2021-12-17 04:25:00|7661.2|7646.2|7658.9|7643.9|7661.3|7646.3|7658.2|7643.2|56
1639715400000|2021-12-17 04:30:00|7658.8|7643.8|7656.6|7641.6|7658.9|7643.9|7655.3|7640.3|82
1639715700000|2021-12-17 04:35:00|7656.5|7641.5|7656.5|7641.5|7656.5|7641.5|7654.4|7639.4|94
1639716000000|2021-12-17 04:40:00|7656.4|7641.4|7656.1|7641.1|7656.8|7641.8|7655|7640|74
1639716300000|2021-12-17 04:45:00|7656.2|7641.2|7656.3|7641.3|7656.8|7641.8|7655.1|7640.1|90
1639716600000|2021-12-17 04:50:00|7656.2|7641.2|7657.2|7642.2|7657.3|7642.3|7656.1|7641.1|47
1639716900000|2021-12-17 04:55:00|7657.1|7642.1|7656.6|7641.6|7657.9|7642.9|7656.4|7641.4|55
1639717200000|2021-12-17 05:00:00|7656.5|7641.5|7658.4|7643.4|7658.6|7643.6|7656.5|7641.5|81
1639717500000|2021-12-17 05:05:00|7658.3|7643.3|7658.2|7643.2|7658.8|7643.8|7658|7643|92
1639717800000|2021-12-17 05:10:00|7658.3|7643.3|7657.2|7642.2|7658.3|7643.3|7657.2|7642.2|121
1639718100000|2021-12-17 05:15:00|7657.5|7642.5|7657.1|7642.1|7657.6|7642.6|7656.2|7641.2|50
1639718400000|2021-12-17 05:20:00|7657.7|7642.7|7657.7|7642.7|7658.3|7643.3|7656.9|7641.9|75
1639718700000|2021-12-17 05:25:00|7657.6|7642.6|7657.6|7642.6|7658.2|7643.2|7657.5|7642.5|35
1639719000000|2021-12-17 05:30:00|7657.7|7642.7|7658.2|7643.2|7658.2|7643.2|7657.6|7642.6|21
1639719300000|2021-12-17 05:35:00|7658.3|7643.3|7657.8|7642.8|7658.3|7643.3|7656.6|7641.6|54
1639719600000|2021-12-17 05:40:00|7657.7|7642.7|7657|7642|7657.7|7642.7|7656.8|7641.8|72
1639719900000|2021-12-17 05:45:00|7656.3|7641.3|7654.4|7639.4|7656.3|7641.3|7653.8|7638.8|70
1639720200000|2021-12-17 05:50:00|7654.2|7639.2|7656.6|7641.6|7657.4|7642.4|7654.2|7639.2|80
1639720500000|2021-12-17 05:55:00|7656.5|7641.5|7655|7640|7656.5|7641.5|7654.1|7639.1|81
1639720800000|2021-12-17 06:00:00|7655.2|7640.2|7654.1|7639.1|7655.6|7640.6|7653.1|7638.1|100
1639721100000|2021-12-17 06:05:00|7654|7639|7653.1|7638.1|7654.1|7639.1|7651.8|7636.8|84
1639721400000|2021-12-17 06:10:00|7653|7638|7652.3|7637.3|7653.2|7638.2|7652.3|7637.3|38
1639721700000|2021-12-17 06:15:00|7652.2|7637.2|7651.7|7636.7|7652.3|7637.3|7651.5|7636.5|39
1639722000000|2021-12-17 06:20:00|7651.6|7636.6|7651|7636|7651.6|7636.6|7650.5|7635.5|118
1639722300000|2021-12-17 06:25:00|7650.9|7635.9|7650.8|7635.8|7651.5|7636.5|7650.8|7635.8|36
1639722600000|2021-12-17 06:30:00|7650.7|7635.7|7650|7635|7651.4|7636.4|7650|7635|53
1639722900000|2021-12-17 06:35:00|7650.2|7635.2|7649.5|7634.5|7650.3|7635.3|7649.5|7634.5|51
1639723200000|2021-12-17 06:40:00|7649.6|7634.6|7649.4|7634.4|7649.8|7634.8|7648.9|7633.9|59
1639723500000|2021-12-17 06:45:00|7649.5|7634.5|7650.9|7635.9|7651|7636|7649.5|7634.5|73
1639723800000|2021-12-17 06:50:00|7650.8|7635.8|7650.9|7635.9|7651.3|7636.3|7649.8|7634.8|70
1639724100000|2021-12-17 06:55:00|7650.5|7635.5|7649.5|7634.5|7652|7637|7649.3|7634.3|97
1639724400000|2021-12-17 07:00:00|7649.4|7634.4|7648.2|7633.2|7649.5|7634.5|7647.6|7632.6|76
1639724700000|2021-12-17 07:05:00|7648|7633|7648.4|7633.4|7648.4|7633.4|7647.5|7632.5|68
1639725000000|2021-12-17 07:10:00|7648.3|7633.3|7648|7633|7649.3|7634.3|7648|7633|14
1639725300000|2021-12-17 07:15:00|7648.1|7633.1|7648.4|7633.4|7649.4|7634.4|7647.9|7632.9|38
1639725600000|2021-12-17 07:20:00|7648.3|7633.3|7647.3|7632.3|7648.4|7633.4|7647|7632|59
1639725900000|2021-12-17 07:25:00|7647.2|7632.2|7647.2|7632.2|7647.6|7632.6|7646.6|7631.6|43
1639726200000|2021-12-17 07:30:00|7647.1|7632.1|7647.2|7632.2|7647.9|7632.9|7646.5|7631.5|69
1639726500000|2021-12-17 07:35:00|7646.8|7631.8|7647.6|7632.6|7647.8|7632.8|7645.9|7630.9|56
1639726800000|2021-12-17 07:40:00|7647.4|7632.4|7648.7|7633.7|7648.8|7633.8|7646.5|7631.5|84
1639727100000|2021-12-17 07:45:00|7648.8|7633.8|7647.8|7632.8|7649.3|7634.3|7647.7|7632.7|74
1639727400000|2021-12-17 07:50:00|7647.9|7632.9|7648.8|7633.8|7648.9|7633.9|7647.6|7632.6|35
1639727700000|2021-12-17 07:55:00|7648.7|7633.7|7648.3|7633.3|7648.7|7633.7|7647.7|7632.7|49
1639728000000|2021-12-17 08:00:00|7648.4|7633.4|7649.3|7634.3|7649.6|7634.6|7648.4|7633.4|39
1639728300000|2021-12-17 08:05:00|7649.4|7634.4|7650.1|7635.1|7650.3|7635.3|7649.1|7634.1|39
1639728600000|2021-12-17 08:10:00|7650.2|7635.2|7651.4|7636.4|7652.3|7637.3|7650.2|7635.2|79
1639728900000|2021-12-17 08:15:00|7651.3|7636.3|7649.2|7634.2|7651.3|7636.3|7649.2|7634.2|28
1639729200000|2021-12-17 08:20:00|7649.3|7634.3|7648.9|7633.9|7650.2|7635.2|7648.5|7633.5|57
1639729500000|2021-12-17 08:25:00|7649|7634|7648|7633|7649.2|7634.2|7648|7633|39
1639729800000|2021-12-17 08:30:00|7648.2|7633.2|7648.7|7633.7|7649.1|7634.1|7647.6|7632.6|68
1639730100000|2021-12-17 08:35:00|7648.6|7633.6|7648.4|7633.4|7649.1|7634.1|7647.7|7632.7|49
1639730400000|2021-12-17 08:40:00|7648.5|7633.5|7650.8|7635.8|7651.8|7636.8|7648.5|7633.5|57
1639730700000|2021-12-17 08:45:00|7650.9|7635.9|7648.4|7633.4|7651.2|7636.2|7648|7633|66
1639731000000|2021-12-17 08:50:00|7648.3|7633.3|7648.5|7633.5|7648.8|7633.8|7648.1|7633.1|33
1639731300000|2021-12-17 08:55:00|7648.4|7633.4|7647.1|7632.1|7648.8|7633.8|7647.1|7632.1|59
1639731600000|2021-12-17 09:00:00|7646.9|7631.9|7647.8|7632.8|7649|7634|7646.9|7631.9|62
1639731900000|2021-12-17 09:05:00|7647.7|7632.7|7647.5|7632.5|7648.7|7633.7|7647.5|7632.5|61
1639732200000|2021-12-17 09:10:00|7647.7|7632.7|7647.3|7632.3|7648.5|7633.5|7647.2|7632.2|59
1639732500000|2021-12-17 09:15:00|7647.5|7632.5|7645.1|7630.1|7647.5|7632.5|7645.1|7630.1|151
1639732800000|2021-12-17 09:20:00|7645.2|7630.2|7641.9|7626.9|7645.4|7630.4|7641.9|7626.9|70
1639733100000|2021-12-17 09:25:00|7641.6|7626.6|7643|7628|7643|7628|7641|7626|52
1639733400000|2021-12-17 09:30:00|7643.1|7628.1|7643.3|7628.3|7644.8|7629.8|7642.6|7627.6|61
1639733700000|2021-12-17 09:35:00|7643.2|7628.2|7642.2|7627.2|7643.2|7628.2|7641.7|7626.7|45
1639734000000|2021-12-17 09:40:00|7642.3|7627.3|7641.3|7626.3|7642.7|7627.7|7640.1|7625.1|95
1639734300000|2021-12-17 09:45:00|7641.4|7626.4|7642|7627|7642.7|7627.7|7641.3|7626.3|82
1639734600000|2021-12-17 09:50:00|7642.2|7627.2|7642.4|7627.4|7642.8|7627.8|7642|7627|91
1639734900000|2021-12-17 09:55:00|7642.5|7627.5|7642.4|7627.4|7643.2|7628.2|7641.2|7626.2|47
1639735200000|2021-12-17 10:00:00|7642.6|7627.6|7639.8|7624.8|7642.6|7627.6|7639|7624|93
1639735500000|2021-12-17 10:05:00|7639.9|7624.9|7639.9|7624.9|7640.2|7625.2|7638.5|7623.5|36
1639735800000|2021-12-17 10:10:00|7640.2|7625.2|7639.5|7624.5|7640.3|7625.3|7639.3|7624.3|42
1639736100000|2021-12-17 10:15:00|7639.7|7624.7|7640.4|7625.4|7640.4|7625.4|7638.6|7623.6|43
1639736400000|2021-12-17 10:20:00|7640.7|7625.7|7640.5|7625.5|7641.6|7626.6|7639.7|7624.7|57
1639736700000|2021-12-17 10:25:00|7640.4|7625.4|7640.4|7625.4|7640.5|7625.5|7640.2|7625.2|40
1639737000000|2021-12-17 10:30:00|7640.2|7625.2|7640.4|7625.4|7640.7|7625.7|7640.2|7625.2|18
1639737300000|2021-12-17 10:35:00|7640.5|7625.5|7639.3|7624.3|7640.5|7625.5|7639.1|7624.1|40
1639737600000|2021-12-17 10:40:00|7639.2|7624.2|7637.1|7622.1|7639.2|7624.2|7636.5|7621.5|83
1639737900000|2021-12-17 10:45:00|7637.2|7622.2|7633|7618|7637.2|7622.2|7633|7618|96
1639738200000|2021-12-17 10:50:00|7632.8|7617.8|7635.3|7620.3|7639.8|7620.3|7631.9|7610.2|188
1639738500000|2021-12-17 10:55:00|7635.5|7620.5|7636.4|7621.4|7636.4|7621.4|7635.4|7620.4|52
1639738800000|2021-12-17 11:00:00|7636.5|7621.5|7636.9|7621.9|7637|7622|7636.3|7621.3|46
1639739100000|2021-12-17 11:05:00|7636.7|7621.7|7635.8|7620.8|7637.1|7622.1|7635.8|7620.8|20
1639739400000|2021-12-17 11:10:00|7635.7|7620.7|7635.1|7620.1|7640.5|7620.7|7634.4|7615.1|42
1639739700000|2021-12-17 11:15:00|7635|7620|7636.7|7621.7|7637.1|7622.1|7635|7620|24
1639740000000|2021-12-17 11:20:00|7636.3|7621.3|7636.2|7621.2|7641.7|7621.3|7635.1|7614.9|85
1639740300000|2021-12-17 11:25:00|7636.3|7621.3|7636.1|7621.1|7641.3|7621.4|7635.1|7616.3|64
1639740600000|2021-12-17 11:30:00|7636.3|7621.3|7641.3|7616.3|7641.5|7621.6|7634.9|7616.3|15
1639740900000|2021-12-17 11:35:00|7641.7|7616.7|7641.9|7616.9|7641.9|7616.9|7641.7|7616.7|2
1639741500000|2021-12-17 11:45:00|7637.1|7622.1|7643.6|7618.6|7644|7622.9|7637.1|7616.5|22
1639741800000|2021-12-17 11:50:00|7643.9|7618.9|7636.3|7611.3|7644.1|7622.7|7632.4|7610.9|40
1639742100000|2021-12-17 11:55:00|7633.8|7608.8|7637.1|7612.1|7637.5|7612.5|7633.5|7608.5|43
1639742400000|2021-12-17 12:00:00|7637.3|7612.3|7636.9|7611.9|7637.3|7612.3|7636.4|7611.4|8
1639742700000|2021-12-17 12:05:00|7636.7|7611.7|7633.8|7618.8|7638.7|7618.9|7632.7|7611.5|28
1639743000000|2021-12-17 12:10:00|7633.7|7618.7|7635.4|7620.4|7635.4|7620.4|7633.7|7618.7|29
1639743300000|2021-12-17 12:15:00|7635.6|7620.6|7635.4|7620.4|7635.6|7620.6|7635.4|7620.4|17
1639743600000|2021-12-17 12:20:00|7635.6|7620.6|7639.7|7614.7|7639.7|7620.6|7633.9|7613.7|84
1639743900000|2021-12-17 12:25:00|7639.5|7614.5|7635|7620|7640.8|7620.7|7633.9|7613.7|66
1639744200000|2021-12-17 12:30:00|7634.9|7619.9|7633|7618|7635|7620|7632.9|7617.9|52
1639744500000|2021-12-17 12:35:00|7632.9|7617.9|7631.4|7616.4|7637.4|7618.1|7631|7610|30
1639744800000|2021-12-17 12:40:00|7636.3|7611.3|7636.6|7611.6|7636.7|7611.7|7636.3|7611.3|12
1639745100000|2021-12-17 12:45:00|7636.7|7611.7|7636.2|7611.2|7637.2|7617.3|7632.2|7611.2|71
1639745400000|2021-12-17 12:50:00|7636.1|7611.1|7635.9|7610.9|7636.3|7616.3|7630.6|7610.6|43
1639745700000|2021-12-17 12:55:00|7635.8|7610.8|7630.3|7615.3|7635.9|7615.6|7630.2|7609.2|65
1639746000000|2021-12-17 13:00:00|7630.5|7615.5|7636.1|7611.1|7636.2|7615.5|7630.3|7610|31
1639746300000|2021-12-17 13:05:00|7636.2|7611.2|7636|7611|7636.2|7611.2|7636|7611|13
1639746600000|2021-12-17 13:10:00|7636.1|7611.1|7636.1|7611.1|7636.1|7611.1|7636.1|7611.1|1
1639746900000|2021-12-17 13:15:00|7636.2|7611.2|7631|7616|7636.2|7616|7630.9|7611.1|15
1639747200000|2021-12-17 13:20:00|7631.1|7616.1|7631|7616|7631.2|7616.2|7631|7616|22
1639747500000|2021-12-17 13:25:00|7631.1|7616.1|7631.5|7616.5|7631.6|7616.6|7631|7616|21
1639747800000|2021-12-17 13:30:00|7631.4|7616.4|7630.9|7615.9|7631.6|7616.6|7630.9|7615.9|76
1639748100000|2021-12-17 13:35:00|7631|7616|7631|7616|7631.1|7616.1|7630.8|7615.8|33
1639748400000|2021-12-17 13:40:00|7631.4|7616.4|7633.6|7618.6|7633.8|7618.8|7631.4|7616.4|65
1639748700000|2021-12-17 13:45:00|7633.5|7618.5|7633.8|7618.8|7633.8|7618.8|7633.4|7618.4|91
1639749000000|2021-12-17 13:50:00|7634|7619|7635.8|7620.8|7635.8|7620.8|7633.9|7618.9|16
1639749300000|2021-12-17 13:55:00|7635.9|7620.9|7636|7621|7636.4|7621.4|7635.8|7620.8|21
1639749600000|2021-12-17 14:00:00|7635.9|7620.9|7638.3|7623.3|7638.3|7623.3|7635.7|7620.7|68
1639749900000|2021-12-17 14:05:00|7638.9|7623.9|7647.1|7622.1|7648.8|7626.1|7638.9|7620.6|78
1639750200000|2021-12-17 14:10:00|7647|7622|7639.5|7624.5|7647|7626.2|7639.1|7621.6|31
1639750500000|2021-12-17 14:15:00|7639.8|7624.8|7636.9|7621.9|7643.1|7624.8|7636.9|7617.4|49
1639750800000|2021-12-17 14:20:00|7637|7622|7638.8|7623.8|7643.2|7623.8|7636.9|7617.4|66
1639751100000|2021-12-17 14:25:00|7638.7|7623.7|7636.3|7621.3|7643.3|7623.8|7636.3|7618.1|53
1639751400000|2021-12-17 14:30:00|7636.1|7621.1|7635.7|7620.7|7641.9|7621.6|7635.6|7616.2|80
1639751700000|2021-12-17 14:35:00|7635.5|7620.5|7636.3|7621.3|7636.5|7621.5|7635.3|7620.3|97
1639752000000|2021-12-17 14:40:00|7636.1|7621.1|7638.7|7623.7|7643.8|7624.3|7635.7|7618.8|82
1639752300000|2021-12-17 14:45:00|7638.8|7623.8|7638.5|7623.5|7639.1|7624.1|7638.2|7623.2|32
1639752600000|2021-12-17 14:50:00|7638.3|7623.3|7638.1|7623.1|7639|7624|7637.4|7622.4|46
1639752900000|2021-12-17 14:55:00|7638.2|7623.2|7643.2|7618.2|7643.3|7623.6|7638.2|7618.1|26
1639753200000|2021-12-17 15:00:00|7643.3|7618.3|7642.7|7617.7|7644.2|7624.1|7638.8|7617.7|36
1639753500000|2021-12-17 15:05:00|7638|7623|7638.2|7623.2|7638.2|7623.2|7637.5|7622.5|31
1639753800000|2021-12-17 15:10:00|7638.3|7623.3|7639.6|7624.6|7639.6|7624.6|7638.1|7623.1|35
1639754100000|2021-12-17 15:15:00|7639.5|7624.5|7640.7|7625.7|7645.4|7625.7|7639.4|7619.8|49
1639754400000|2021-12-17 15:20:00|7640.6|7625.6|7641.2|7626.2|7641.3|7626.3|7640.2|7625.2|28
1639754700000|2021-12-17 15:25:00|7641.3|7626.3|7640.3|7625.3|7646|7626.4|7639.2|7621|58
1639755000000|2021-12-17 15:30:00|7640.2|7625.2|7638.8|7623.8|7644.3|7625.3|7637|7617.3|41
1639755300000|2021-12-17 15:35:00|7639.2|7624.2|7639.2|7624.2|7639.2|7624.2|7638.9|7623.9|13
1639755600000|2021-12-17 15:40:00|7639.1|7624.1|7637.4|7622.4|7639.1|7624.1|7636.5|7621.5|27
1639755900000|2021-12-17 15:45:00|7637.5|7622.5|7642.7|7617.7|7643|7622.5|7637.3|7617.4|31
1639756200000|2021-12-17 15:50:00|7642.8|7617.8|7639|7624|7644.5|7625|7638|7617.8|63
1639756500000|2021-12-17 15:55:00|7638.9|7623.9|7643|7618|7643|7624|7637.3|7617.9|29
1639756800000|2021-12-17 16:00:00|7643.1|7618.1|7639.2|7624.2|7644.1|7624.2|7639.1|7618|12
1639757100000|2021-12-17 16:05:00|7638.8|7623.8|7643|7618|7643.6|7623.8|7638.2|7618|59
1639757400000|2021-12-17 16:10:00|7642.6|7617.6|7638.3|7623.3|7643.4|7623.3|7637.8|7617.5|14
1639757700000|2021-12-17 16:15:00|7638.2|7623.2|7637.7|7622.7|7638.2|7623.2|7637.6|7622.6|5
1639758300000|2021-12-17 16:25:00|7637.8|7622.8|7635.3|7620.3|7637.8|7622.8|7634.8|7619.8|24
1639758600000|2021-12-17 16:30:00|7635.1|7620.1|7634.6|7619.6|7635.3|7620.3|7634|7619|31
1639758900000|2021-12-17 16:35:00|7634.5|7619.5|7634.7|7619.7|7635.5|7620.5|7634.5|7619.5|17
1639759200000|2021-12-17 16:40:00|7634.8|7619.8|7638.4|7623.4|7638.5|7623.5|7634.8|7619.8|21
1639759500000|2021-12-17 16:45:00|7638.3|7623.3|7638.3|7623.3|7638.4|7623.4|7638.2|7623.2|10
1639759800000|2021-12-17 16:50:00|7638.4|7623.4|7638.4|7623.4|7638.6|7623.6|7638.1|7623.1|19
1639760100000|2021-12-17 16:55:00|7638.5|7623.5|7636.8|7621.8|7642.4|7623.5|7636.8|7617.2|13
1639760400000|2021-12-17 17:00:00|7636.7|7621.7|7636.7|7621.7|7636.7|7621.7|7636.7|7621.7|1
1639760700000|2021-12-17 17:05:00|7636.8|7621.8|7636.7|7621.7|7636.8|7621.8|7636.7|7621.7|8
1639761000000|2021-12-17 17:10:00|7636.8|7621.8|7635.1|7620.1|7640.4|7621.9|7635.1|7615.4|23
1639761300000|2021-12-17 17:15:00|7635|7620|7635|7620|7635.1|7620.1|7635|7620|9
1639761600000|2021-12-17 17:20:00|7634.9|7619.9|7635.1|7620.1|7635.1|7620.1|7633.7|7618.7|15
1639761900000|2021-12-17 17:25:00|7635.2|7620.2|7635.3|7620.3|7635.4|7620.4|7635|7620|15
1639762200000|2021-12-17 17:30:00|7635.2|7620.2|7635.3|7620.3|7635.4|7620.4|7635.2|7620.2|26
1639762500000|2021-12-17 17:35:00|7635.4|7620.4|7640.1|7615.1|7640.2|7620.4|7635|7615.1|18
1639762800000|2021-12-17 17:40:00|7640|7615|7640.1|7615.1|7640.2|7615.2|7640|7615|12
1639763100000|2021-12-17 17:45:00|7640|7615|7640|7615|7640.2|7615.2|7640|7615|35
1639763400000|2021-12-17 17:50:00|7640.1|7615.1|7640|7615|7640.2|7615.2|7639.9|7614.9|7
1639763700000|2021-12-17 17:55:00|7639.9|7614.9|7639.9|7614.9|7640.1|7615.1|7639.9|7614.9|20
1639764000000|2021-12-17 18:00:00|7639.8|7614.8|7639.8|7614.8|7639.9|7620.1|7635.1|7614.7|5
1639764900000|2021-12-17 18:15:00|7639.9|7614.9|7640|7615|7641.2|7620.2|7635|7614.8|12
1639765200000|2021-12-17 18:20:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7639.8|7614.8|6
1639765500000|2021-12-17 18:25:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7640|7615|2
1639765800000|2021-12-17 18:30:00|7640.1|7615.1|7640|7615|7640.1|7615.1|7640|7615|2
1639766100000|2021-12-17 18:35:00|7640.1|7615.1|7640|7615|7640.4|7615.4|7640|7615|37
1639766400000|2021-12-17 18:40:00|7640.1|7615.1|7640.3|7615.3|7640.3|7615.3|7640.1|7615.1|3
1639766700000|2021-12-17 18:45:00|7640.1|7615.1|7640.3|7615.3|7640.3|7615.3|7640.1|7615.1|2
1639767000000|2021-12-17 18:50:00|7640.1|7615.1|7640.3|7615.3|7640.4|7615.4|7639.9|7614.9|7
1639767300000|2021-12-17 18:55:00|7640.5|7615.5|7640.7|7615.7|7640.7|7615.7|7640.5|7615.5|3
1639767600000|2021-12-17 19:00:00|7640.6|7615.6|7640.6|7615.6|7640.6|7615.6|7640.6|7615.6|1
1639767900000|2021-12-17 19:05:00|7640.7|7615.7|7640.7|7615.7|7641|7616|7640.6|7615.6|13
1639768200000|2021-12-17 19:10:00|7640.8|7615.8|7641.6|7616.6|7641.6|7616.6|7640.8|7615.8|8
1639768500000|2021-12-17 19:15:00|7641.7|7616.7|7641.7|7616.7|7641.8|7616.8|7641.7|7616.7|3
1639768800000|2021-12-17 19:20:00|7641.6|7616.6|7641.6|7616.6|7641.6|7616.6|7641.6|7616.6|1
1639769100000|2021-12-17 19:25:00|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|1
1639769400000|2021-12-17 19:30:00|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|7641.4|7616.4|1
1639769700000|2021-12-17 19:35:00|7641.5|7616.5|7641.5|7616.5|7641.5|7616.5|7641.4|7616.4|3
1639770000000|2021-12-17 19:40:00|7641.8|7616.8|7637.2|7622.2|7642.1|7622.3|7636.6|7616.8|15
1639771800000|2021-12-17 20:10:00|7637.4|7622.4|7642.3|7617.3|7642.4|7622.6|7637.4|7617.3|4
1639772400000|2021-12-17 20:20:00|7642.2|7617.2|7641.5|7616.5|7642.2|7622|7636.4|7616.4|10
1639772700000|2021-12-17 20:25:00|7641.6|7616.6|7637.1|7622.1|7642.1|7622.5|7636.9|7616.6|14
1639773000000|2021-12-17 20:30:00|7637|7622|7642.3|7617.3|7642.3|7622.6|7637|7617.3|11
1639773300000|2021-12-17 20:35:00|7642.4|7617.4|7642.4|7617.4|7642.4|7617.4|7642.3|7617.3|3
1639773600000|2021-12-17 20:40:00|7642.6|7617.6|7642.5|7617.5|7642.6|7617.6|7642.4|7617.4|4
1639773900000|2021-12-17 20:45:00|7642.4|7617.4|7642.3|7617.3|7642.5|7617.5|7642.3|7617.3|4
1639774500000|2021-12-17 20:55:00|7642|7617|7641.6|7616.6|7642.1|7617.1|7641.5|7616.5|7
1639963800000|2021-12-20 01:30:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1639964400000|2021-12-20 01:40:00|7645.6|7620.6|7646.9|7621.9|7646.9|7621.9|7645.6|7620.6|21
1639964700000|2021-12-20 01:45:00|7646.8|7621.8|7646.8|7621.8|7646.8|7621.8|7646.8|7621.8|1
1639966200000|2021-12-20 02:10:00|7646.9|7621.9|7647|7622|7647.1|7622.1|7646.9|7621.9|4
1639966500000|2021-12-20 02:15:00|7647.1|7622.1|7647.1|7622.1|7647.1|7622.1|7647.1|7622.1|1
1639968000000|2021-12-20 02:40:00|7646.9|7621.9|7646.9|7621.9|7646.9|7621.9|7646.8|7621.8|3
1639969500000|2021-12-20 03:05:00|7646.8|7621.8|7646.9|7621.9|7646.9|7621.9|7646.7|7621.7|3
1639969800000|2021-12-20 03:10:00|7646.8|7621.8|7646.9|7621.9|7646.9|7621.9|7646.8|7621.8|2
1639970700000|2021-12-20 03:25:00|7647|7622|7646.9|7621.9|7647|7622|7646.9|7621.9|4
1639971000000|2021-12-20 03:30:00|7647|7622|7648.9|7623.9|7650.6|7625.6|7647|7622|94
1639971300000|2021-12-20 03:35:00|7649|7624|7642.9|7627.9|7649.3|7628.2|7641.5|7621.6|62
1639971600000|2021-12-20 03:40:00|7642.4|7627.4|7644.5|7629.5|7644.7|7629.7|7641.1|7626.1|71
1639971900000|2021-12-20 03:45:00|7644.6|7629.6|7644.3|7629.3|7644.6|7629.6|7643.4|7628.4|52
1639972200000|2021-12-20 03:50:00|7644.5|7629.5|7646.7|7631.7|7647.1|7632.1|7644.3|7629.3|99
1639972500000|2021-12-20 03:55:00|7646.8|7631.8|7646.2|7631.2|7646.8|7631.8|7646|7631|30
1639972800000|2021-12-20 04:00:00|7646.1|7631.1|7645.6|7630.6|7646.3|7631.3|7645.1|7630.1|24
1639973100000|2021-12-20 04:05:00|7645.4|7630.4|7645.7|7630.7|7645.7|7630.7|7645|7630|16
1639973400000|2021-12-20 04:10:00|7645.9|7630.9|7647.6|7632.6|7648.5|7633.5|7645.9|7630.9|31
1639973700000|2021-12-20 04:15:00|7647.5|7632.5|7651.5|7636.5|7652.4|7637.4|7647.5|7632.5|91
1639974000000|2021-12-20 04:20:00|7651.6|7636.6|7652.1|7637.1|7653.1|7638.1|7651.1|7636.1|111
1639974300000|2021-12-20 04:25:00|7652.3|7637.3|7649.7|7634.7|7652.5|7637.5|7648.6|7633.6|77
1639974600000|2021-12-20 04:30:00|7649.8|7634.8|7650.2|7635.2|7650.7|7635.7|7648.6|7633.6|93
1639974900000|2021-12-20 04:35:00|7649.9|7634.9|7651.8|7636.8|7651.8|7636.8|7648.3|7633.3|89
1639975200000|2021-12-20 04:40:00|7651.9|7636.9|7651.6|7636.6|7652.4|7637.4|7651.4|7636.4|71
1639975500000|2021-12-20 04:45:00|7651.8|7636.8|7649.3|7634.3|7651.8|7636.8|7649.3|7634.3|60
1639975800000|2021-12-20 04:50:00|7649.8|7634.8|7648.4|7633.4|7650.5|7635.5|7648.3|7633.3|50
1639976100000|2021-12-20 04:55:00|7648.5|7633.5|7648.1|7633.1|7649|7634|7647.6|7632.6|49
1639976400000|2021-12-20 05:00:00|7647.9|7632.9|7648.9|7633.9|7649.3|7634.3|7647.8|7632.8|62
1639976700000|2021-12-20 05:05:00|7648.8|7633.8|7648.5|7633.5|7649.1|7634.1|7648.4|7633.4|23
1639977000000|2021-12-20 05:10:00|7648.4|7633.4|7644|7629|7649.1|7634.1|7643.4|7628.4|101
1639977300000|2021-12-20 05:15:00|7643.9|7628.9|7644.1|7629.1|7644.8|7629.8|7643.8|7628.8|33
1639977600000|2021-12-20 05:20:00|7644|7629|7641.9|7626.9|7644.8|7629.8|7641.9|7626.9|56
1639977900000|2021-12-20 05:25:00|7642|7627|7641.4|7626.4|7642.8|7627.8|7639.1|7624.1|164
1639978200000|2021-12-20 05:30:00|7641.5|7626.5|7640.8|7625.8|7641.5|7626.5|7639.8|7624.8|71
1639978500000|2021-12-20 05:35:00|7640.9|7625.9|7641.3|7626.3|7641.7|7626.7|7640.5|7625.5|84
1639978800000|2021-12-20 05:40:00|7641.4|7626.4|7640.1|7625.1|7642.4|7627.4|7639.8|7624.8|88
1639979100000|2021-12-20 05:45:00|7640|7625|7638.2|7623.2|7640.5|7625.5|7637.4|7622.4|118
1639979400000|2021-12-20 05:50:00|7638.1|7623.1|7636.6|7621.6|7638.9|7623.9|7636.4|7621.4|97
1639979700000|2021-12-20 05:55:00|7636.5|7621.5|7634.4|7619.4|7637.4|7622.4|7634.2|7619.2|150
1639980000000|2021-12-20 06:00:00|7634.3|7619.3|7635.9|7620.9|7636.5|7621.5|7633.9|7618.9|164
1639980300000|2021-12-20 06:05:00|7636.1|7621.1|7632.8|7617.8|7637.8|7622.8|7632.7|7617.7|95
1639980600000|2021-12-20 06:10:00|7632.7|7617.7|7632.6|7617.6|7633.4|7618.4|7630.3|7615.3|118
1639980900000|2021-12-20 06:15:00|7632.7|7617.7|7634.6|7619.6|7634.6|7619.6|7632.7|7617.7|65
1639981200000|2021-12-20 06:20:00|7634.5|7619.5|7635|7620|7635.1|7620.1|7633.9|7618.9|82
1639981500000|2021-12-20 06:25:00|7634.9|7619.9|7633|7618|7634.9|7619.9|7632.8|7617.8|66
1639981800000|2021-12-20 06:30:00|7632.9|7617.9|7636.7|7621.7|7637|7622|7632.7|7617.7|87
1639982100000|2021-12-20 06:35:00|7636.6|7621.6|7638.9|7623.9|7640|7625|7636.4|7621.4|123
1639982400000|2021-12-20 06:40:00|7639|7624|7636.5|7621.5|7639|7624|7636.3|7621.3|86
1639982700000|2021-12-20 06:45:00|7636.4|7621.4|7636.5|7621.5|7636.8|7621.8|7636.3|7621.3|50
1639983000000|2021-12-20 06:50:00|7636.4|7621.4|7633.5|7618.5|7637|7622|7633.5|7618.5|54
1639983300000|2021-12-20 06:55:00|7633.7|7618.7|7634.5|7619.5|7634.5|7619.5|7632.9|7617.9|59
1639983600000|2021-12-20 07:00:00|7634.6|7619.6|7633.2|7618.2|7635.7|7620.7|7632.8|7617.8|112
1639983900000|2021-12-20 07:05:00|7633.1|7618.1|7635.1|7620.1|7635.2|7620.2|7632.8|7617.8|51
1639984200000|2021-12-20 07:10:00|7635.2|7620.2|7636.6|7621.6|7637.1|7622.1|7635.1|7620.1|83
1639984500000|2021-12-20 07:15:00|7636.4|7621.4|7635.2|7620.2|7636.7|7621.7|7634.8|7619.8|74
1639984800000|2021-12-20 07:20:00|7635.1|7620.1|7635|7620|7635.4|7620.4|7634.5|7619.5|73
1639985100000|2021-12-20 07:25:00|7635.1|7620.1|7635.8|7620.8|7637.7|7622.7|7634.8|7619.8|117
1639985400000|2021-12-20 07:30:00|7636|7621|7636|7621|7636.8|7621.8|7635.5|7620.5|85
1639985700000|2021-12-20 07:35:00|7635.9|7620.9|7636.4|7621.4|7637|7622|7634.8|7619.8|57
1639986000000|2021-12-20 07:40:00|7636.5|7621.5|7635.2|7620.2|7636.7|7621.7|7635.2|7620.2|78
1639986300000|2021-12-20 07:45:00|7635.3|7620.3|7634.8|7619.8|7635.3|7620.3|7633.6|7618.6|113
1639986600000|2021-12-20 07:50:00|7634.9|7619.9|7632.7|7617.7|7635.2|7620.2|7632.5|7617.5|100
1639986900000|2021-12-20 07:55:00|7632.8|7617.8|7632.7|7617.7|7633.1|7618.1|7631.6|7616.6|93
1639987200000|2021-12-20 08:00:00|7632.8|7617.8|7631.5|7616.5|7632.8|7617.8|7630.9|7615.9|103
1639987500000|2021-12-20 08:05:00|7631.4|7616.4|7631.4|7616.4|7632.5|7617.5|7630.1|7615.1|76
1639987800000|2021-12-20 08:10:00|7631.3|7616.3|7632.6|7617.6|7633.3|7618.3|7631.2|7616.2|76
1639988100000|2021-12-20 08:15:00|7632.7|7617.7|7623.8|7608.8|7632.7|7617.7|7623.8|7608.8|187
1639988400000|2021-12-20 08:20:00|7623.7|7608.7|7626.1|7611.1|7627.1|7612.1|7623.4|7608.4|107
1639988700000|2021-12-20 08:25:00|7626.3|7611.3|7621.9|7606.9|7626.9|7611.9|7621.9|7606.9|86
1639989000000|2021-12-20 08:30:00|7622|7607|7620|7605|7623.1|7608.1|7619.7|7604.7|126
1639989300000|2021-12-20 08:35:00|7620.1|7605.1|7621.5|7606.5|7622.5|7607.5|7619.8|7604.8|128
1639989600000|2021-12-20 08:40:00|7621.6|7606.6|7621.1|7606.1|7624.2|7609.2|7621|7606|105
1639989900000|2021-12-20 08:45:00|7621.2|7606.2|7620.8|7605.8|7621.3|7606.3|7618.1|7603.1|129
1639990200000|2021-12-20 08:50:00|7620.7|7605.7|7619.6|7604.6|7620.8|7605.8|7619|7604|66
1639990500000|2021-12-20 08:55:00|7619.5|7604.5|7619|7604|7620.6|7605.6|7618.8|7603.8|74
1639990800000|2021-12-20 09:00:00|7619.4|7604.4|7621.2|7606.2|7621.5|7606.5|7618.8|7603.8|116
1639991100000|2021-12-20 09:05:00|7621.1|7606.1|7622.8|7607.8|7624.2|7609.2|7619.9|7604.9|184
1639991400000|2021-12-20 09:10:00|7622.9|7607.9|7622.9|7607.9|7623.2|7608.2|7621.9|7606.9|83
1639991700000|2021-12-20 09:15:00|7623.1|7608.1|7623.6|7608.6|7624|7609|7622.2|7607.2|95
1639992000000|2021-12-20 09:20:00|7623.7|7608.7|7626.7|7611.7|7626.7|7611.7|7623.6|7608.6|87
1639992300000|2021-12-20 09:25:00|7626.8|7611.8|7626|7611|7628|7613|7625.8|7610.8|153
1639992600000|2021-12-20 09:30:00|7626.2|7611.2|7627.6|7612.6|7627.9|7612.9|7626|7611|96
1639992900000|2021-12-20 09:35:00|7627.5|7612.5|7627.7|7612.7|7628.7|7613.7|7626.9|7611.9|108
1639993200000|2021-12-20 09:40:00|7627.6|7612.6|7624.9|7609.9|7627.9|7612.9|7624.8|7609.8|72
1639993500000|2021-12-20 09:45:00|7625|7610|7625.5|7610.5|7625.5|7610.5|7623.4|7608.4|75
1639993800000|2021-12-20 09:50:00|7625.6|7610.6|7628|7613|7629|7614|7625.2|7610.2|96
1639994100000|2021-12-20 09:55:00|7627.9|7612.9|7626.5|7611.5|7627.9|7612.9|7624.9|7609.9|88
1639994400000|2021-12-20 10:00:00|7626.6|7611.6|7627.5|7612.5|7628.2|7613.2|7625.6|7610.6|109
1639994700000|2021-12-20 10:05:00|7627.6|7612.6|7626.8|7611.8|7628.4|7613.4|7626.8|7611.8|111
1639995000000|2021-12-20 10:10:00|7626.6|7611.6|7625.8|7610.8|7627|7612|7623.2|7608.2|97
1639995300000|2021-12-20 10:15:00|7625.4|7610.4|7624.4|7609.4|7626.4|7611.4|7624.2|7609.2|72
1639995600000|2021-12-20 10:20:00|7624.6|7609.6|7624.8|7609.8|7624.8|7609.8|7623|7608|51
1639995900000|2021-12-20 10:25:00|7624.7|7609.7|7622.3|7607.3|7624.7|7609.7|7621.7|7606.7|70
1639996200000|2021-12-20 10:30:00|7622.4|7607.4|7622.4|7607.4|7623.1|7608.1|7622.1|7607.1|46
1639996500000|2021-12-20 10:35:00|7622.3|7607.3|7620.6|7605.6|7622.4|7607.4|7620.6|7605.6|28
1639996800000|2021-12-20 10:40:00|7620.8|7605.8|7620.8|7605.8|7621.4|7606.4|7620.6|7605.6|31
1639997100000|2021-12-20 10:45:00|7620.7|7605.7|7620.8|7605.8|7621.3|7606.3|7620.6|7605.6|27
1639997400000|2021-12-20 10:50:00|7620.7|7605.7|7620.9|7605.9|7620.9|7605.9|7620.6|7605.6|93
1639997700000|2021-12-20 10:55:00|7621|7606|7622.2|7607.2|7622.4|7607.4|7621|7606|45
1639998000000|2021-12-20 11:00:00|7622.1|7607.1|7622.2|7607.2|7622.4|7607.4|7622|7607|66
1639998300000|2021-12-20 11:05:00|7622.1|7607.1|7621.6|7606.6|7622.4|7607.4|7621.5|7606.5|37
1639998600000|2021-12-20 11:10:00|7621.7|7606.7|7622|7607|7622.2|7607.2|7621.6|7606.6|65
1639998900000|2021-12-20 11:15:00|7622.2|7607.2|7622|7607|7622.4|7607.4|7621|7606|30
1639999200000|2021-12-20 11:20:00|7622.1|7607.1|7622.2|7607.2|7623.1|7608.1|7621.6|7606.6|66
1639999500000|2021-12-20 11:25:00|7622.3|7607.3|7621.9|7606.9|7622.5|7607.5|7621.7|7606.7|51
1639999800000|2021-12-20 11:30:00|7622|7607|7623.4|7608.4|7623.8|7608.8|7621.5|7606.5|33
1640000100000|2021-12-20 11:35:00|7623.7|7608.7|7622.9|7607.9|7623.7|7608.7|7622.9|7607.9|15
1640000400000|2021-12-20 11:40:00|7622.8|7607.8|7622.9|7607.9|7622.9|7607.9|7622.7|7607.7|7
1640000700000|2021-12-20 11:45:00|7623.2|7608.2|7623.4|7608.4|7623.4|7608.4|7623.2|7608.2|2
1640001000000|2021-12-20 11:50:00|7623.3|7608.3|7622.7|7607.7|7623.6|7608.6|7621.9|7606.9|21
1640001300000|2021-12-20 11:55:00|7622.8|7607.8|7621.9|7606.9|7623|7608|7621.9|7606.9|25
1640001600000|2021-12-20 12:00:00|7622|7607|7621.9|7606.9|7622.1|7607.1|7621.9|7606.9|6
1640001900000|2021-12-20 12:05:00|7622|7607|7622.2|7607.2|7622.6|7607.6|7621.9|7606.9|23
1640002200000|2021-12-20 12:10:00|7622|7607|7620|7605|7622.2|7607.2|7619.9|7604.9|8
1640002500000|2021-12-20 12:15:00|7619.9|7604.9|7624.6|7599.6|7624.9|7604.9|7619.9|7599.6|8
1640002800000|2021-12-20 12:20:00|7624.7|7599.7|7624.8|7599.8|7624.8|7599.8|7624.7|7599.7|4
1640003100000|2021-12-20 12:25:00|7625.1|7600.1|7621.6|7606.6|7625.1|7607.4|7620.7|7600.1|8
1640003400000|2021-12-20 12:30:00|7621.5|7606.5|7621.6|7606.6|7622.4|7607.4|7621.5|7606.5|26
1640003700000|2021-12-20 12:35:00|7621.7|7606.7|7621.9|7606.9|7622.4|7607.4|7621.6|7606.6|131
1640004000000|2021-12-20 12:40:00|7622.1|7607.1|7626.4|7601.4|7626.6|7607.1|7621.2|7601.2|59
1640004300000|2021-12-20 12:45:00|7626.3|7601.3|7621.3|7606.3|7626.7|7606.9|7621|7601.2|70
1640004600000|2021-12-20 12:50:00|7621.2|7606.2|7622.4|7607.4|7626.6|7607.4|7621.2|7601.2|54
1640004900000|2021-12-20 12:55:00|7622.3|7607.3|7621.8|7606.8|7626.8|7607.3|7621.6|7601.7|17
1640005200000|2021-12-20 13:00:00|7621.7|7606.7|7628|7603|7628.2|7608|7621|7603|43
1640005500000|2021-12-20 13:05:00|7623.4|7608.4|7621.2|7606.2|7628.6|7608.6|7621.2|7602.4|79
1640005800000|2021-12-20 13:10:00|7621.3|7606.3|7617.2|7602.2|7623.3|7606.4|7616.8|7597.4|26
1640006100000|2021-12-20 13:15:00|7617.3|7602.3|7617.2|7602.2|7617.7|7602.7|7617.1|7602.1|22
1640006400000|2021-12-20 13:20:00|7617.9|7602.9|7618|7603|7619.7|7604.7|7617.9|7602.9|22
1640006700000|2021-12-20 13:25:00|7618.1|7603.1|7618.5|7603.5|7618.7|7603.7|7618|7603|52
1640007000000|2021-12-20 13:30:00|7618.6|7603.6|7618.4|7603.4|7618.7|7603.7|7617.7|7602.7|9
1640007300000|2021-12-20 13:35:00|7618.3|7603.3|7618.9|7603.9|7619.1|7604.1|7618.1|7603.1|22
1640007600000|2021-12-20 13:40:00|7619.1|7604.1|7618.8|7603.8|7619.1|7604.1|7618.4|7603.4|35
1640007900000|2021-12-20 13:45:00|7618.7|7603.7|7617.7|7602.7|7618.7|7603.7|7617.7|7602.7|34
1640008200000|2021-12-20 13:50:00|7617.6|7602.6|7618|7603|7618.1|7603.1|7617.6|7602.6|21
1640008500000|2021-12-20 13:55:00|7617.9|7602.9|7616.3|7601.3|7618.1|7603.1|7616.3|7601.3|32
1640008800000|2021-12-20 14:00:00|7616.4|7601.4|7616.3|7601.3|7616.5|7601.5|7616.3|7601.3|6
1640009100000|2021-12-20 14:05:00|7616.2|7601.2|7618.4|7593.4|7618.4|7601.2|7612.7|7593.4|54
1640009400000|2021-12-20 14:10:00|7613.8|7598.8|7615.2|7600.2|7620.1|7600.2|7613.3|7593.7|31
1640009700000|2021-12-20 14:15:00|7615.3|7600.3|7614.8|7599.8|7616|7601|7614.1|7599.1|43
1640010000000|2021-12-20 14:20:00|7620.2|7595.2|7614.8|7599.8|7620.2|7600.3|7614.7|7594.9|18
1640010300000|2021-12-20 14:25:00|7614.9|7599.9|7614|7599|7614.9|7599.9|7614|7599|16
1640010600000|2021-12-20 14:30:00|7613.9|7598.9|7618.7|7593.7|7619|7599.2|7612.9|7593.7|69
1640010900000|2021-12-20 14:35:00|7613.8|7598.8|7614.3|7599.3|7614.5|7599.5|7613.8|7598.8|23
1640011200000|2021-12-20 14:40:00|7614.1|7599.1|7619.9|7594.9|7620|7599.7|7614.1|7594.5|74
1640011500000|2021-12-20 14:45:00|7620|7595|7623|7598|7623.3|7601.4|7614.7|7594.7|81
1640011800000|2021-12-20 14:50:00|7623.1|7598.1|7623.9|7598.9|7625|7600|7622.9|7597.9|116
1640012100000|2021-12-20 14:55:00|7623.8|7598.8|7624.2|7599.2|7624.7|7599.7|7622.2|7597.2|110
1640012400000|2021-12-20 15:00:00|7624.5|7599.5|7624.3|7599.3|7625.8|7600.8|7624.3|7599.3|75
1640012700000|2021-12-20 15:05:00|7624.2|7599.2|7622.6|7597.6|7627|7606.2|7616.3|7596|98
1640013000000|2021-12-20 15:10:00|7622.5|7597.5|7622.6|7597.6|7622.8|7602.1|7616.5|7596.1|59
1640013300000|2021-12-20 15:15:00|7622.7|7597.7|7621.1|7596.1|7622.7|7601.4|7616.1|7595.7|46
1640013600000|2021-12-20 15:20:00|7621|7596|7619.6|7594.6|7621.3|7601.2|7614.7|7594.6|34
1640013900000|2021-12-20 15:25:00|7620|7595|7620.9|7595.9|7621.1|7601.2|7614.2|7594.6|24
1640014200000|2021-12-20 15:30:00|7621.3|7596.3|7620.8|7595.8|7622.1|7601.6|7616.6|7595.8|11
1640014500000|2021-12-20 15:35:00|7620.7|7595.7|7619.1|7594.1|7620.7|7600|7614.2|7594|36
1640014800000|2021-12-20 15:40:00|7614.2|7599.2|7620|7595|7620.3|7600.2|7614.2|7595|18
1640015100000|2021-12-20 15:45:00|7620.2|7595.2|7614.7|7599.7|7620.3|7599.9|7614.5|7594.9|12
1640015400000|2021-12-20 15:50:00|7614.9|7599.9|7615.2|7600.2|7615.6|7600.6|7614.6|7599.6|41
1640015700000|2021-12-20 15:55:00|7615.3|7600.3|7615.7|7600.7|7616.3|7601.3|7614.8|7599.8|42
1640016000000|2021-12-20 16:00:00|7615.6|7600.6|7614.8|7599.8|7615.7|7600.7|7614.3|7599.3|45
1640016300000|2021-12-20 16:05:00|7614.7|7599.7|7615.1|7600.1|7615.2|7600.2|7614.5|7599.5|22
1640016600000|2021-12-20 16:10:00|7615.2|7600.2|7614.8|7599.8|7615.3|7600.3|7614|7599|24
1640016900000|2021-12-20 16:15:00|7614.9|7599.9|7614.6|7599.6|7620|7600.4|7613.5|7594.7|63
1640017200000|2021-12-20 16:20:00|7614.5|7599.5|7613|7598|7614.5|7599.5|7613|7598|21
1640017500000|2021-12-20 16:25:00|7612.9|7597.9|7614.3|7599.3|7614.3|7599.3|7612.5|7597.5|17
1640017800000|2021-12-20 16:30:00|7614.4|7599.4|7616.9|7601.9|7616.9|7601.9|7614.4|7599.4|10
1640018100000|2021-12-20 16:35:00|7616.8|7601.8|7615.9|7600.9|7616.9|7601.9|7615.6|7600.6|25
1640018400000|2021-12-20 16:40:00|7616.2|7601.2|7615.9|7600.9|7616.2|7601.2|7615.7|7600.7|4
1640018700000|2021-12-20 16:45:00|7615.8|7600.8|7615.2|7600.2|7615.8|7600.8|7615|7600|11
1640019000000|2021-12-20 16:50:00|7615.1|7600.1|7614.4|7599.4|7615.1|7600.1|7614.3|7599.3|20
1640019300000|2021-12-20 16:55:00|7614.5|7599.5|7614.4|7599.4|7614.5|7599.5|7614.2|7599.2|11
1640019600000|2021-12-20 17:00:00|7614.5|7599.5|7614.6|7599.6|7614.6|7599.6|7614.3|7599.3|13
1640019900000|2021-12-20 17:05:00|7614.7|7599.7|7612.6|7597.6|7614.8|7599.8|7612.4|7597.4|34
1640020200000|2021-12-20 17:10:00|7612.5|7597.5|7610.9|7595.9|7612.6|7597.6|7609.8|7594.8|45
1640020500000|2021-12-20 17:15:00|7611|7596|7614.4|7589.4|7614.6|7596.1|7607.9|7587.8|65
1640020800000|2021-12-20 17:20:00|7614.3|7589.3|7617.4|7592.4|7617.7|7592.7|7614.3|7589.3|25
1640021100000|2021-12-20 17:25:00|7617.3|7592.3|7616.3|7591.3|7617.3|7592.3|7616.3|7591.3|32
1640021400000|2021-12-20 17:30:00|7616.4|7591.4|7616.3|7591.3|7616.7|7591.7|7615.9|7590.9|70
1640021700000|2021-12-20 17:35:00|7616.4|7591.4|7616.4|7591.4|7616.6|7591.6|7615.8|7590.8|85
1640022000000|2021-12-20 17:40:00|7616.3|7591.3|7615.7|7590.7|7616.3|7591.3|7615.6|7590.6|18
1640022300000|2021-12-20 17:45:00|7615.8|7590.8|7615.4|7590.4|7615.8|7590.8|7614.6|7589.6|49
1640022600000|2021-12-20 17:50:00|7614.9|7589.9|7614.8|7589.8|7615.9|7590.9|7614.3|7589.3|88
1640022900000|2021-12-20 17:55:00|7614.7|7589.7|7615.6|7590.6|7615.9|7590.9|7614.4|7589.4|62
1640023200000|2021-12-20 18:00:00|7615.4|7590.4|7616.1|7591.1|7616.6|7591.6|7615.4|7590.4|30
1640023800000|2021-12-20 18:10:00|7616.2|7591.2|7616.2|7591.2|7616.2|7591.2|7616.2|7591.2|1
1640025600000|2021-12-20 18:40:00|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|7615.7|7590.7|1
1640025900000|2021-12-20 18:45:00|7615.6|7590.6|7614.2|7589.2|7615.7|7590.7|7613.6|7588.6|15
1640026200000|2021-12-20 18:50:00|7614.3|7589.3|7614.1|7589.1|7615|7590|7614|7589|15
1640026500000|2021-12-20 18:55:00|7613.9|7588.9|7614.2|7589.2|7614.2|7589.2|7613.9|7588.9|22
1640026800000|2021-12-20 19:00:00|7614.1|7589.1|7614.2|7589.2|7614.2|7589.2|7613.8|7588.8|21
1640027100000|2021-12-20 19:05:00|7614.1|7589.1|7614.2|7589.2|7614.2|7589.2|7613.8|7588.8|11
1640027400000|2021-12-20 19:10:00|7614.1|7589.1|7614.2|7589.2|7614.3|7589.3|7614.1|7589.1|5
1640027700000|2021-12-20 19:15:00|7614.3|7589.3|7614|7589|7614.3|7589.3|7614|7589|12
1640028000000|2021-12-20 19:20:00|7613.8|7588.8|7613.6|7588.6|7613.8|7588.8|7613.6|7588.6|3
1640028600000|2021-12-20 19:30:00|7613.7|7588.7|7614.5|7589.5|7614.7|7589.7|7613.6|7588.6|9
1640028900000|2021-12-20 19:35:00|7614.6|7589.6|7614.6|7589.6|7614.6|7589.6|7614.6|7589.6|1
1640029200000|2021-12-20 19:40:00|7614.8|7589.8|7614.7|7589.7|7614.8|7589.8|7614.7|7589.7|2
1640029500000|2021-12-20 19:45:00|7614.8|7589.8|7615.1|7590.1|7616.2|7591.2|7614.8|7589.8|6
1640029800000|2021-12-20 19:50:00|7615.6|7590.6|7616|7591|7616|7591|7615.1|7590.1|11
1640030100000|2021-12-20 19:55:00|7615.9|7590.9|7616|7591|7616|7591|7615.9|7590.9|4
1640050200000|2021-12-21 01:30:00|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|7617.8|7592.8|1
1640056800000|2021-12-21 03:20:00|7617.6|7592.6|7617.4|7592.4|7617.6|7592.6|7617.3|7592.3|9
1640057400000|2021-12-21 03:30:00|7617.5|7592.5|7617.8|7592.8|7619.1|7594.1|7617.4|7592.4|52
1640057700000|2021-12-21 03:35:00|7618|7593|7611.3|7596.3|7618.3|7599.5|7611.1|7592|87
1640058000000|2021-12-21 03:40:00|7611.1|7596.1|7610.1|7595.1|7611.9|7596.9|7610.1|7595.1|155
1640058300000|2021-12-21 03:45:00|7610.2|7595.2|7606.2|7591.2|7610.9|7595.4|7606|7585.9|183
1640058600000|2021-12-21 03:50:00|7606.4|7591.4|7607.8|7592.8|7607.8|7592.8|7605.8|7590.8|85
1640058900000|2021-12-21 03:55:00|7607.7|7592.7|7606.8|7591.8|7608|7593|7606.8|7591.8|37
1640059200000|2021-12-21 04:00:00|7606.5|7591.5|7607.1|7592.1|7607.7|7592.7|7606.4|7591.4|87
1640059500000|2021-12-21 04:05:00|7607.2|7592.2|7607.3|7592.3|7607.8|7592.8|7604.6|7589.6|119
1640059800000|2021-12-21 04:10:00|7607.4|7592.4|7608.2|7593.2|7608.4|7593.4|7606.4|7591.4|64
1640060100000|2021-12-21 04:15:00|7608.4|7593.4|7607.9|7592.9|7608.7|7593.7|7606.6|7591.6|75
1640060400000|2021-12-21 04:20:00|7608.1|7593.1|7606.3|7591.3|7608.3|7593.3|7604.9|7589.9|123
1640060700000|2021-12-21 04:25:00|7606.4|7591.4|7605.8|7590.8|7607.6|7592.6|7605.7|7590.7|105
1640061000000|2021-12-21 04:30:00|7605.7|7590.7|7606.9|7591.9|7607.1|7592.1|7605.6|7590.6|110
1640061300000|2021-12-21 04:35:00|7607|7592|7606.1|7591.1|7608.4|7593.4|7605.5|7590.5|122
1640061600000|2021-12-21 04:40:00|7605.7|7590.7|7606.3|7591.3|7606.3|7591.3|7604.9|7589.9|87
1640061900000|2021-12-21 04:45:00|7606.2|7591.2|7603.5|7588.5|7606.3|7591.3|7601.4|7586.4|157
1640062200000|2021-12-21 04:50:00|7603.6|7588.6|7602.8|7587.8|7603.9|7588.9|7600.9|7585.9|141
1640062500000|2021-12-21 04:55:00|7603|7588|7603.5|7588.5|7604.5|7589.5|7602.4|7587.4|80
1640062800000|2021-12-21 05:00:00|7603.6|7588.6|7604|7589|7604.4|7589.4|7603.5|7588.5|65
1640063100000|2021-12-21 05:05:00|7604.1|7589.1|7606.3|7591.3|7606.4|7591.4|7604.1|7589.1|81
1640063400000|2021-12-21 05:10:00|7606.4|7591.4|7606.1|7591.1|7606.5|7591.5|7605.5|7590.5|63
1640063700000|2021-12-21 05:15:00|7606|7591|7604.5|7589.5|7606.4|7591.4|7604.4|7589.4|68
1640064000000|2021-12-21 05:20:00|7604.4|7589.4|7603.7|7588.7|7604.8|7589.8|7602.5|7587.5|86
1640064300000|2021-12-21 05:25:00|7603.6|7588.6|7600.2|7585.2|7604.5|7589.5|7600.1|7585.1|89
1640064600000|2021-12-21 05:30:00|7600.1|7585.1|7600.7|7585.7|7601.1|7586.1|7599.2|7584.2|62
1640064900000|2021-12-21 05:35:00|7600.8|7585.8|7595.6|7580.6|7600.8|7585.8|7595.4|7580.4|137
1640065200000|2021-12-21 05:40:00|7595.7|7580.7|7598|7583|7598.5|7583.5|7594.7|7579.7|95
1640065500000|2021-12-21 05:45:00|7598.1|7583.1|7598.2|7583.2|7599.4|7584.4|7597.3|7582.3|57
1640065800000|2021-12-21 05:50:00|7598.1|7583.1|7596.3|7581.3|7598.9|7583.9|7596.3|7581.3|63
1640066100000|2021-12-21 05:55:00|7596.5|7581.5|7596.5|7581.5|7597|7582|7595|7580|59
1640066400000|2021-12-21 06:00:00|7596.4|7581.4|7597.9|7582.9|7598.4|7583.4|7595.6|7580.6|85
1640066700000|2021-12-21 06:05:00|7598|7583|7596.8|7581.8|7598.3|7583.3|7596.3|7581.3|64
1640067000000|2021-12-21 06:10:00|7596.9|7581.9|7594.5|7579.5|7597.3|7582.3|7594.3|7579.3|76
1640067300000|2021-12-21 06:15:00|7594|7579|7593.4|7578.4|7594|7579|7593.3|7578.3|57
1640067600000|2021-12-21 06:20:00|7593.1|7578.1|7595.1|7580.1|7595.4|7580.4|7592.1|7577.1|63
1640067900000|2021-12-21 06:25:00|7595.2|7580.2|7594.8|7579.8|7596.4|7581.4|7594.8|7579.8|68
1640068200000|2021-12-21 06:30:00|7594.9|7579.9|7595.1|7580.1|7596|7581|7594.6|7579.6|58
1640068500000|2021-12-21 06:35:00|7595|7580|7594.4|7579.4|7595.2|7580.2|7593.5|7578.5|40
1640068800000|2021-12-21 06:40:00|7594.3|7579.3|7594|7579|7594.3|7579.3|7592.6|7577.6|57
1640069100000|2021-12-21 06:45:00|7593.9|7578.9|7592.4|7577.4|7593.9|7578.9|7591.8|7576.8|103
1640069400000|2021-12-21 06:50:00|7592.3|7577.3|7590.8|7575.8|7592.4|7577.4|7590.5|7575.5|84
1640069700000|2021-12-21 06:55:00|7590.6|7575.6|7590.9|7575.9|7592|7577|7590.4|7575.4|60
1640070000000|2021-12-21 07:00:00|7590.6|7575.6|7590.7|7575.7|7590.7|7575.7|7589.6|7574.6|67
1640070300000|2021-12-21 07:05:00|7590.6|7575.6|7588.6|7573.6|7590.7|7575.7|7588.3|7573.3|67
1640070600000|2021-12-21 07:10:00|7588.7|7573.7|7586.1|7571.1|7588.7|7573.7|7584|7569|175
1640070900000|2021-12-21 07:15:00|7586|7571|7582|7567|7586.1|7571.1|7579.5|7564.5|225
1640071200000|2021-12-21 07:20:00|7582.2|7567.2|7574.5|7559.5|7582.2|7567.2|7573.5|7558.5|276
1640071500000|2021-12-21 07:25:00|7574.4|7559.4|7574.1|7559.1|7577.1|7562.1|7574.1|7559.1|170
1640071800000|2021-12-21 07:30:00|7574|7559|7576.8|7561.8|7578.3|7563.3|7573.6|7558.6|156
1640072100000|2021-12-21 07:35:00|7577.2|7562.2|7577.4|7562.4|7577.7|7562.7|7575.2|7560.2|125
1640072400000|2021-12-21 07:40:00|7577.3|7562.3|7577.2|7562.2|7578.5|7563.5|7577|7562|66
1640072700000|2021-12-21 07:45:00|7577.1|7562.1|7580|7565|7581.7|7566.7|7577.1|7562.1|102
1640073000000|2021-12-21 07:50:00|7579.9|7564.9|7578|7563|7582|7567|7577.7|7562.7|154
1640073300000|2021-12-21 07:55:00|7577.8|7562.8|7577.9|7562.9|7578|7563|7574.7|7559.7|129
1640073600000|2021-12-21 08:00:00|7578|7563|7580.2|7565.2|7580.3|7565.3|7576.5|7561.5|107
1640073900000|2021-12-21 08:05:00|7580.1|7565.1|7580.6|7565.6|7581|7566|7577.1|7562.1|148
1640074200000|2021-12-21 08:10:00|7580.5|7565.5|7582|7567|7582.3|7567.3|7580.5|7565.5|154
1640074500000|2021-12-21 08:15:00|7582.1|7567.1|7585.2|7570.2|7587.4|7572.4|7582|7567|267
1640074800000|2021-12-21 08:20:00|7585.3|7570.3|7588|7573|7588.1|7573.1|7584.3|7569.3|122
1640075100000|2021-12-21 08:25:00|7588.2|7573.2|7587.1|7572.1|7589.9|7574.9|7585.7|7570.7|322
1640075400000|2021-12-21 08:30:00|7587|7572|7585.9|7570.9|7587.4|7572.4|7585|7570|211
1640075700000|2021-12-21 08:35:00|7585.8|7570.8|7585.3|7570.3|7586.4|7571.4|7585.3|7570.3|62
1640076000000|2021-12-21 08:40:00|7585.4|7570.4|7588.4|7573.4|7589|7574|7585.2|7570.2|113
1640076300000|2021-12-21 08:45:00|7588.5|7573.5|7591.5|7576.5|7591.7|7576.7|7588.5|7573.5|143
1640076600000|2021-12-21 08:50:00|7591.6|7576.6|7595.9|7580.9|7596|7581|7591|7576|112
1640076900000|2021-12-21 08:55:00|7596|7581|7592.9|7577.9|7596|7581|7592.8|7577.8|77
1640077200000|2021-12-21 09:00:00|7593|7578|7590.6|7575.6|7593|7578|7590.4|7575.4|68
1640077500000|2021-12-21 09:05:00|7590.5|7575.5|7590.2|7575.2|7591.7|7576.7|7590.2|7575.2|48
1640077800000|2021-12-21 09:10:00|7590.1|7575.1|7590.6|7575.6|7590.6|7575.6|7589.4|7574.4|29
1640078100000|2021-12-21 09:15:00|7590.5|7575.5|7591|7576|7593|7578|7590.5|7575.5|76
1640078400000|2021-12-21 09:20:00|7590.9|7575.9|7591.8|7576.8|7591.9|7576.9|7590.6|7575.6|50
1640078700000|2021-12-21 09:25:00|7591.9|7576.9|7592.1|7577.1|7592.3|7577.3|7591.3|7576.3|55
1640079000000|2021-12-21 09:30:00|7591.9|7576.9|7591.8|7576.8|7593.7|7578.7|7591.6|7576.6|79
1640079300000|2021-12-21 09:35:00|7591.9|7576.9|7591.5|7576.5|7592.1|7577.1|7591.5|7576.5|68
1640079600000|2021-12-21 09:40:00|7591.6|7576.6|7591.8|7576.8|7591.8|7576.8|7591.2|7576.2|37
1640079900000|2021-12-21 09:45:00|7591.9|7576.9|7592.1|7577.1|7592.3|7577.3|7591.8|7576.8|26
1640080200000|2021-12-21 09:50:00|7592.2|7577.2|7594.6|7579.6|7594.6|7579.6|7591.9|7576.9|81
1640080500000|2021-12-21 09:55:00|7594.7|7579.7|7592.8|7577.8|7595.3|7580.3|7592.8|7577.8|94
1640080800000|2021-12-21 10:00:00|7592.9|7577.9|7592|7577|7592.9|7577.9|7591.8|7576.8|13
1640081100000|2021-12-21 10:05:00|7592.1|7577.1|7589.9|7574.9|7592.7|7577.7|7589.5|7574.5|109
1640081400000|2021-12-21 10:10:00|7589.8|7574.8|7589.5|7574.5|7590.1|7575.1|7589.1|7574.1|79
1640081700000|2021-12-21 10:15:00|7589.4|7574.4|7588.9|7573.9|7590.5|7575.5|7588.6|7573.6|43
1640082000000|2021-12-21 10:20:00|7588.8|7573.8|7590.2|7575.2|7590.4|7575.4|7588.2|7573.2|57
1640082300000|2021-12-21 10:25:00|7590.4|7575.4|7589|7574|7590.7|7575.7|7588.8|7573.8|31
1640082600000|2021-12-21 10:30:00|7588.8|7573.8|7587.9|7572.9|7589.2|7574.2|7587.8|7572.8|35
1640082900000|2021-12-21 10:35:00|7588.1|7573.1|7588.1|7573.1|7588.7|7573.7|7587.9|7572.9|30
1640083200000|2021-12-21 10:40:00|7588.8|7573.8|7590.7|7575.7|7591.1|7576.1|7588.5|7573.5|82
1640083500000|2021-12-21 10:45:00|7590.8|7575.8|7591.3|7576.3|7591.5|7576.5|7589.9|7574.9|85
1640083800000|2021-12-21 10:50:00|7591.2|7576.2|7590.9|7575.9|7591.2|7576.2|7590.4|7575.4|45
1640084100000|2021-12-21 10:55:00|7590.8|7575.8|7590.9|7575.9|7590.9|7575.9|7590.7|7575.7|22
1640084400000|2021-12-21 11:00:00|7590.8|7575.8|7590.6|7575.6|7590.9|7575.9|7589.3|7574.3|26
1640084700000|2021-12-21 11:05:00|7590.5|7575.5|7590.9|7575.9|7590.9|7575.9|7590.5|7575.5|6
1640085000000|2021-12-21 11:10:00|7591|7576|7592.4|7577.4|7592.4|7577.4|7590.9|7575.9|36
1640085300000|2021-12-21 11:15:00|7592.3|7577.3|7592.4|7577.4|7592.5|7577.5|7591.4|7576.4|76
1640085600000|2021-12-21 11:20:00|7592.5|7577.5|7589.4|7574.4|7592.5|7577.5|7588.9|7573.9|110
1640085900000|2021-12-21 11:25:00|7589.2|7574.2|7589.2|7574.2|7589.5|7574.5|7588.4|7573.4|51
1640086200000|2021-12-21 11:30:00|7589.5|7574.5|7589.2|7574.2|7589.6|7574.6|7589.1|7574.1|8
1640086500000|2021-12-21 11:35:00|7589.3|7574.3|7589.6|7574.6|7589.6|7574.6|7589.3|7574.3|3
1640086800000|2021-12-21 11:40:00|7589.9|7574.9|7590|7575|7590.1|7575.1|7589.9|7574.9|6
1640087100000|2021-12-21 11:45:00|7590.2|7575.2|7590.4|7575.4|7590.4|7575.4|7590.2|7575.2|2
1640087400000|2021-12-21 11:50:00|7590|7575|7589.6|7574.6|7590.5|7575.5|7589.2|7574.2|12
1640087700000|2021-12-21 11:55:00|7589.5|7574.5|7589.8|7574.8|7590.2|7575.2|7589.4|7574.4|41
1640088000000|2021-12-21 12:00:00|7589.9|7574.9|7590.5|7575.5|7590.7|7575.7|7589.2|7574.2|24
1640088300000|2021-12-21 12:05:00|7590.4|7575.4|7589.3|7574.3|7590.4|7575.4|7589.2|7574.2|6
1640088600000|2021-12-21 12:10:00|7589.4|7574.4|7590.3|7575.3|7590.3|7575.3|7589.4|7574.4|34
1640088900000|2021-12-21 12:15:00|7590.2|7575.2|7590|7575|7590.2|7575.2|7589.7|7574.7|23
1640089200000|2021-12-21 12:20:00|7590.1|7575.1|7590.8|7575.8|7590.8|7575.8|7590|7575|25
1640089500000|2021-12-21 12:25:00|7590.9|7575.9|7590.9|7575.9|7591.1|7576.1|7590.9|7575.9|6
1640089800000|2021-12-21 12:30:00|7591|7576|7591|7576|7591|7576|7590.9|7575.9|3
1640090100000|2021-12-21 12:35:00|7591.1|7576.1|7591|7576|7591.8|7576.8|7590.9|7575.9|13
1640090400000|2021-12-21 12:40:00|7591.2|7576.2|7591.3|7576.3|7591.4|7576.4|7590.9|7575.9|19
1640090700000|2021-12-21 12:45:00|7591.4|7576.4|7590.6|7575.6|7591.4|7576.4|7590.1|7575.1|37
1640091000000|2021-12-21 12:50:00|7590.2|7575.2|7591.6|7576.6|7591.7|7576.7|7590.1|7575.1|42
1640091300000|2021-12-21 12:55:00|7590.8|7575.8|7590.7|7575.7|7591.8|7576.8|7590.3|7575.3|55
1640091600000|2021-12-21 13:00:00|7590.6|7575.6|7591.6|7576.6|7592|7577|7590.5|7575.5|83
1640091900000|2021-12-21 13:05:00|7591.7|7576.7|7591.9|7576.9|7592|7577|7591.2|7576.2|17
1640092200000|2021-12-21 13:10:00|7591.8|7576.8|7591.8|7576.8|7591.8|7576.8|7590.6|7575.6|13
1640092500000|2021-12-21 13:15:00|7591.7|7576.7|7592|7577|7592|7577|7591.1|7576.1|16
1640092800000|2021-12-21 13:20:00|7591.9|7576.9|7593.7|7578.7|7594.3|7579.3|7591.9|7576.9|54
1640093100000|2021-12-21 13:25:00|7593.6|7578.6|7593.7|7578.7|7593.7|7578.7|7593.6|7578.6|2
1640093400000|2021-12-21 13:30:00|7593.4|7578.4|7593.4|7578.4|7594|7579|7593.1|7578.1|30
1640093700000|2021-12-21 13:35:00|7593.3|7578.3|7594.4|7579.4|7594.7|7579.7|7592.7|7577.7|46
1640094000000|2021-12-21 13:40:00|7594.5|7579.5|7594.4|7579.4|7594.5|7579.5|7594.4|7579.4|6
1640094300000|2021-12-21 13:45:00|7594.5|7579.5|7594.5|7579.5|7594.5|7579.5|7594.4|7579.4|25
1640094600000|2021-12-21 13:50:00|7594.4|7579.4|7597.9|7582.9|7599.4|7584.4|7594.4|7579.4|52
1640094900000|2021-12-21 13:55:00|7597.7|7582.7|7596|7581|7597.9|7582.9|7596|7581|36
1640095200000|2021-12-21 14:00:00|7596.1|7581.1|7596.4|7581.4|7596.6|7581.6|7595.8|7580.8|50
1640095500000|2021-12-21 14:05:00|7596.6|7581.6|7596.1|7581.1|7596.6|7581.6|7595.7|7580.7|10
1640095800000|2021-12-21 14:10:00|7595.7|7580.7|7596.1|7581.1|7596.7|7581.7|7595.7|7580.7|130
1640096100000|2021-12-21 14:15:00|7596.2|7581.2|7597.9|7582.9|7597.9|7582.9|7595.9|7580.9|108
1640096400000|2021-12-21 14:20:00|7598|7583|7597.7|7582.7|7598.2|7583.2|7597.6|7582.6|104
1640096700000|2021-12-21 14:25:00|7597.8|7582.8|7599|7584|7599.4|7584.4|7597.7|7582.7|41
1640097000000|2021-12-21 14:30:00|7598.9|7583.9|7600.3|7585.3|7600.5|7585.5|7598.3|7583.3|76
1640097300000|2021-12-21 14:35:00|7600.2|7585.2|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|69
1640097600000|2021-12-21 14:40:00|7600.2|7585.2|7600.8|7585.8|7600.8|7585.8|7600.2|7585.2|32
1640097900000|2021-12-21 14:45:00|7600.7|7585.7|7602.1|7587.1|7602.1|7587.1|7600.7|7585.7|17
1640098200000|2021-12-21 14:50:00|7602.2|7587.2|7602.3|7587.3|7602.3|7587.3|7602.1|7587.1|6
1640098500000|2021-12-21 14:55:00|7602.2|7587.2|7602.2|7587.2|7602.3|7587.3|7602|7587|36
1640098800000|2021-12-21 15:00:00|7602.3|7587.3|7602.2|7587.2|7602.4|7587.4|7602|7587|14
1640099100000|2021-12-21 15:05:00|7602.3|7587.3|7606.4|7591.4|7607.1|7592.1|7602.2|7587.2|43
1640099400000|2021-12-21 15:10:00|7607.1|7592.1|7602.1|7587.1|7607.2|7592.2|7602.1|7587.1|79
1640099700000|2021-12-21 15:15:00|7602.2|7587.2|7602.8|7587.8|7607.5|7587.8|7600|7579.7|87
1640100000000|2021-12-21 15:20:00|7602.9|7587.9|7606.4|7591.4|7607.9|7592.9|7602.9|7587.9|34
1640100300000|2021-12-21 15:25:00|7606.3|7591.3|7606.3|7591.3|7606.3|7591.3|7606.3|7591.3|1
1640100600000|2021-12-21 15:30:00|7606.2|7591.2|7605.7|7590.7|7606.2|7591.2|7605.6|7590.6|17
1640100900000|2021-12-21 15:35:00|7605.8|7590.8|7605.8|7590.8|7606.2|7591.2|7605.6|7590.6|74
1640101200000|2021-12-21 15:40:00|7605.7|7590.7|7605.6|7590.6|7605.8|7590.8|7605.6|7590.6|36
1640101500000|2021-12-21 15:45:00|7605.7|7590.7|7605.8|7590.8|7605.9|7590.9|7605|7590|44
1640101800000|2021-12-21 15:50:00|7605.9|7590.9|7606.4|7591.4|7606.6|7591.6|7605.6|7590.6|49
1640102100000|2021-12-21 15:55:00|7606.3|7591.3|7606.4|7591.4|7606.5|7591.5|7605.4|7590.4|64
1640102400000|2021-12-21 16:00:00|7606.5|7591.5|7605.8|7590.8|7606.5|7591.5|7605.8|7590.8|49
1640102700000|2021-12-21 16:05:00|7605.7|7590.7|7605.7|7590.7|7605.8|7590.8|7605.7|7590.7|3
1640103000000|2021-12-21 16:10:00|7605.6|7590.6|7603.2|7588.2|7606.1|7591.1|7601.2|7586.2|59
1640103300000|2021-12-21 16:15:00|7603.1|7588.1|7604.7|7589.7|7604.9|7589.9|7602.8|7587.8|36
1640103600000|2021-12-21 16:20:00|7604.6|7589.6|7606.3|7591.3|7606.5|7591.5|7604.5|7589.5|34
1640103900000|2021-12-21 16:25:00|7606.5|7591.5|7606.1|7591.1|7606.7|7591.7|7605.7|7590.7|11
1640104200000|2021-12-21 16:30:00|7605.9|7590.9|7605.1|7590.1|7606|7591|7604.6|7589.6|22
1640104500000|2021-12-21 16:35:00|7605|7590|7605.1|7590.1|7605.2|7590.2|7605|7590|4
1640104800000|2021-12-21 16:40:00|7605|7590|7602.6|7587.6|7605|7590|7602.5|7587.5|26
1640105100000|2021-12-21 16:45:00|7602.5|7587.5|7603.7|7588.7|7603.7|7588.7|7602.4|7587.4|16
1640105400000|2021-12-21 16:50:00|7603.6|7588.6|7604.6|7589.6|7604.6|7589.6|7603.6|7588.6|19
1640105700000|2021-12-21 16:55:00|7604.7|7589.7|7604.4|7589.4|7604.8|7589.8|7604.3|7589.3|32
1640106000000|2021-12-21 17:00:00|7604.3|7589.3|7605|7590|7605|7590|7604.1|7589.1|24
1640106300000|2021-12-21 17:05:00|7604.9|7589.9|7604.9|7589.9|7605|7590|7604.9|7589.9|7
1640106600000|2021-12-21 17:10:00|7605|7590|7604.8|7589.8|7605|7590|7604.5|7589.5|31
1640106900000|2021-12-21 17:15:00|7604.9|7589.9|7604.9|7589.9|7604.9|7589.9|7604.8|7589.8|3
1640107200000|2021-12-21 17:20:00|7605|7590|7605.2|7590.2|7605.4|7590.4|7604.9|7589.9|51
1640107500000|2021-12-21 17:25:00|7605.3|7590.3|7604.7|7589.7|7605.4|7590.4|7604.7|7589.7|13
1640107800000|2021-12-21 17:30:00|7604.6|7589.6|7604.3|7589.3|7605.1|7590.1|7604.3|7589.3|13
1640108100000|2021-12-21 17:35:00|7604.4|7589.4|7604.4|7589.4|7604.5|7589.5|7604.2|7589.2|11
1640108400000|2021-12-21 17:40:00|7604.5|7589.5|7604.5|7589.5|7604.5|7589.5|7604.5|7589.5|1
1640108700000|2021-12-21 17:45:00|7604.4|7589.4|7603.9|7588.9|7604.4|7589.4|7603.4|7588.4|120
1640109000000|2021-12-21 17:50:00|7604|7589|7604.1|7589.1|7604.3|7589.3|7604|7589|34
1640109300000|2021-12-21 17:55:00|7604.2|7589.2|7604.1|7589.1|7604.6|7589.6|7603.8|7588.8|49
1640109600000|2021-12-21 18:00:00|7604.2|7589.2|7604|7589|7604.2|7589.2|7603.8|7588.8|12
1640109900000|2021-12-21 18:05:00|7604.1|7589.1|7603.8|7588.8|7604.1|7589.1|7603.8|7588.8|14
1640110200000|2021-12-21 18:10:00|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|7603.9|7588.9|1
1640110500000|2021-12-21 18:15:00|7603.8|7588.8|7603.9|7588.9|7608.4|7588.9|7601.6|7580.3|51
1640110800000|2021-12-21 18:20:00|7604|7589|7604|7589|7604.1|7589.1|7604|7589|5
1640111100000|2021-12-21 18:25:00|7604.1|7589.1|7603.5|7588.5|7604.1|7589.1|7603.5|7588.5|6
1640111400000|2021-12-21 18:30:00|7603.4|7588.4|7603.5|7588.5|7603.6|7588.6|7603.4|7588.4|6
1640111700000|2021-12-21 18:35:00|7603.6|7588.6|7603.5|7588.5|7603.6|7588.6|7603.5|7588.5|6
1640112000000|2021-12-21 18:40:00|7603.7|7588.7|7603.9|7588.9|7603.9|7588.9|7603.7|7588.7|5
1640112300000|2021-12-21 18:45:00|7604|7589|7604.2|7589.2|7604.2|7589.2|7603.9|7588.9|7
1640112600000|2021-12-21 18:50:00|7604.1|7589.1|7604.2|7589.2|7604.3|7589.3|7604.1|7589.1|4
1640112900000|2021-12-21 18:55:00|7604.1|7589.1|7604|7589|7604.1|7589.1|7603.9|7588.9|5
1640113200000|2021-12-21 19:00:00|7604.4|7589.4|7604.6|7589.6|7604.7|7589.7|7604.4|7589.4|24
1640113500000|2021-12-21 19:05:00|7604.7|7589.7|7604.8|7589.8|7604.9|7589.9|7604.7|7589.7|4
1640113800000|2021-12-21 19:10:00|7604.1|7589.1|7603.2|7588.2|7604.1|7589.1|7603.2|7588.2|12
1640114100000|2021-12-21 19:15:00|7603.5|7588.5|7602.8|7587.8|7603.5|7588.5|7602.1|7587.1|18
1640114400000|2021-12-21 19:20:00|7602.9|7587.9|7602.9|7587.9|7602.9|7587.9|7602.8|7587.8|3
1640114700000|2021-12-21 19:25:00|7602.8|7587.8|7602.8|7587.8|7602.9|7587.9|7602.7|7587.7|7
1640115000000|2021-12-21 19:30:00|7602.7|7587.7|7603.2|7588.2|7603.2|7588.2|7602.7|7587.7|5
1640115300000|2021-12-21 19:35:00|7603.3|7588.3|7603.3|7588.3|7603.4|7588.4|7603.2|7588.2|9
1640115600000|2021-12-21 19:40:00|7603.4|7588.4|7603.3|7588.3|7603.4|7588.4|7603.3|7588.3|2
1640115900000|2021-12-21 19:45:00|7603.4|7588.4|7603.3|7588.3|7603.4|7588.4|7603.3|7588.3|2
1640116500000|2021-12-21 19:55:00|7603.4|7588.4|7603.2|7588.2|7603.7|7588.7|7603.2|7588.2|5
1640136600000|2021-12-22 01:30:00|7600.7|7572.7|7600.7|7572.7|7600.7|7572.7|7600.7|7572.7|1
1640138100000|2021-12-22 01:55:00|7604.3|7576.3|7604.3|7576.3|7604.3|7576.3|7604.3|7576.3|1
1640139000000|2021-12-22 02:10:00|7604.2|7576.2|7604.2|7576.2|7604.2|7576.2|7604.2|7576.2|1
1640139600000|2021-12-22 02:20:00|7599.1|7571.1|7605.2|7580.2|7605.9|7580.9|7599.1|7571.1|51
1640139900000|2021-12-22 02:25:00|7605.1|7580.1|7603.7|7578.7|7605.2|7580.2|7603.7|7578.7|26
1640140200000|2021-12-22 02:30:00|7603|7578|7603.1|7578.1|7603.5|7578.5|7602.6|7577.6|8
1640140500000|2021-12-22 02:35:00|7604.9|7579.9|7604.8|7579.8|7604.9|7579.9|7603.3|7578.3|22
1640142900000|2021-12-22 03:15:00|7604.9|7579.9|7605.4|7580.4|7605.4|7580.4|7604.9|7579.9|3
1640143200000|2021-12-22 03:20:00|7605.5|7580.5|7605.8|7580.8|7605.9|7580.9|7605.5|7580.5|6
1640143500000|2021-12-22 03:25:00|7605.9|7580.9|7605.9|7580.9|7605.9|7580.9|7605.9|7580.9|1
1640143800000|2021-12-22 03:30:00|7605.8|7580.8|7594.4|7579.4|7605.8|7585.6|7594.3|7579.3|168
1640144100000|2021-12-22 03:35:00|7594.3|7579.3|7592.6|7577.6|7596.5|7581.5|7592.4|7577.4|88
1640144400000|2021-12-22 03:40:00|7592.4|7577.4|7593.2|7578.2|7593.6|7578.6|7592.2|7577.2|164
1640144700000|2021-12-22 03:45:00|7593.1|7578.1|7593|7578|7593.9|7578.9|7592.6|7577.6|57
1640145000000|2021-12-22 03:50:00|7593.1|7578.1|7592.8|7577.8|7593.1|7578.1|7591.9|7576.9|123
1640145300000|2021-12-22 03:55:00|7592.9|7577.9|7591|7576|7592.9|7577.9|7590.4|7575.4|115
1640145600000|2021-12-22 04:00:00|7591.1|7576.1|7591.1|7576.1|7591.7|7576.7|7590.4|7575.4|98
1640145900000|2021-12-22 04:05:00|7590.8|7575.8|7590.7|7575.7|7591.5|7576.5|7590.6|7575.6|52
1640146200000|2021-12-22 04:10:00|7590.9|7575.9|7590.9|7575.9|7591.5|7576.5|7590.5|7575.5|48
1640146500000|2021-12-22 04:15:00|7590.7|7575.7|7588.5|7573.5|7590.9|7575.9|7588.5|7573.5|104
1640146800000|2021-12-22 04:20:00|7588.7|7573.7|7592.1|7577.1|7592.3|7577.3|7588.5|7573.5|103
1640147100000|2021-12-22 04:25:00|7592.2|7577.2|7589.6|7574.6|7592.4|7577.4|7588.9|7573.9|141
1640147400000|2021-12-22 04:30:00|7589.7|7574.7|7590.3|7575.3|7592.7|7577.7|7589.5|7574.5|190
1640147700000|2021-12-22 04:35:00|7590.4|7575.4|7588.7|7573.7|7590.4|7575.4|7588.6|7573.6|79
1640148000000|2021-12-22 04:40:00|7588.8|7573.8|7585.5|7570.5|7589.1|7574.1|7585.5|7570.5|188
1640148300000|2021-12-22 04:45:00|7585.7|7570.7|7582.6|7567.6|7585.8|7570.8|7582.5|7567.5|179
1640148600000|2021-12-22 04:50:00|7582.7|7567.7|7583.6|7568.6|7584.5|7569.5|7582.4|7567.4|187
1640148900000|2021-12-22 04:55:00|7583.4|7568.4|7584.5|7569.5|7585|7570|7583.3|7568.3|124
1640149200000|2021-12-22 05:00:00|7584.6|7569.6|7589|7574|7589.2|7574.2|7584.6|7569.6|192
1640149500000|2021-12-22 05:05:00|7588.7|7573.7|7591.4|7576.4|7591.7|7576.7|7588.3|7573.3|248
1640149800000|2021-12-22 05:10:00|7591.5|7576.5|7591.8|7576.8|7592|7577|7591|7576|115
1640150100000|2021-12-22 05:15:00|7591.7|7576.7|7592.1|7577.1|7592.4|7577.4|7591.3|7576.3|106
1640150400000|2021-12-22 05:20:00|7591.8|7576.8|7598.6|7583.6|7599.6|7584.6|7591|7576|207
1640150700000|2021-12-22 05:25:00|7598.3|7583.3|7596.2|7581.2|7598.4|7583.4|7595.4|7580.4|151
1640151000000|2021-12-22 05:30:00|7596.3|7581.3|7596.4|7581.4|7596.8|7581.8|7595.1|7580.1|97
1640151300000|2021-12-22 05:35:00|7596.5|7581.5|7597.3|7582.3|7597.8|7582.8|7596.4|7581.4|60
1640151600000|2021-12-22 05:40:00|7597.2|7582.2|7597.1|7582.1|7597.8|7582.8|7596.5|7581.5|66
1640151900000|2021-12-22 05:45:00|7597.2|7582.2|7597.7|7582.7|7597.8|7582.8|7596.3|7581.3|51
1640152200000|2021-12-22 05:50:00|7597.8|7582.8|7596.8|7581.8|7598.1|7583.1|7596.3|7581.3|80
1640152500000|2021-12-22 05:55:00|7596.6|7581.6|7594.8|7579.8|7596.7|7581.7|7594.8|7579.8|49
1640152800000|2021-12-22 06:00:00|7594.5|7579.5|7597.1|7582.1|7597.3|7582.3|7594.3|7579.3|97
1640153100000|2021-12-22 06:05:00|7597|7582|7597.1|7582.1|7598.4|7583.4|7596.3|7581.3|104
1640153400000|2021-12-22 06:10:00|7597.2|7582.2|7598|7583|7599.1|7584.1|7597|7582|129
1640153700000|2021-12-22 06:15:00|7598.1|7583.1|7595.5|7580.5|7598.1|7583.1|7594.9|7579.9|91
1640154000000|2021-12-22 06:20:00|7595.6|7580.6|7593.8|7578.8|7596|7581|7592.7|7577.7|124
1640154300000|2021-12-22 06:25:00|7593.9|7578.9|7592.9|7577.9|7594.4|7579.4|7592.8|7577.8|137
1640154600000|2021-12-22 06:30:00|7592.8|7577.8|7593.1|7578.1|7593.1|7578.1|7592.3|7577.3|82
1640154900000|2021-12-22 06:35:00|7593|7578|7592.9|7577.9|7593.1|7578.1|7591.5|7576.5|53
1640155200000|2021-12-22 06:40:00|7592.7|7577.7|7593.9|7578.9|7594.8|7579.8|7592.6|7577.6|89
1640155500000|2021-12-22 06:45:00|7593.7|7578.7|7592.7|7577.7|7594.3|7579.3|7592.6|7577.6|55
1640155800000|2021-12-22 06:50:00|7592.6|7577.6|7592.6|7577.6|7592.9|7577.9|7591.7|7576.7|41
1640156100000|2021-12-22 06:55:00|7592.8|7577.8|7594.6|7579.6|7595|7580|7592.6|7577.6|41
1640156400000|2021-12-22 07:00:00|7594.5|7579.5|7591.8|7576.8|7594.5|7579.5|7591.8|7576.8|63
1640156700000|2021-12-22 07:05:00|7591.7|7576.7|7591.3|7576.3|7591.8|7576.8|7590.7|7575.7|58
1640157000000|2021-12-22 07:10:00|7591.2|7576.2|7590.7|7575.7|7591.7|7576.7|7590.7|7575.7|37
1640157300000|2021-12-22 07:15:00|7590.5|7575.5|7591.8|7576.8|7592.2|7577.2|7589.5|7574.5|89
1640157600000|2021-12-22 07:20:00|7591.7|7576.7|7591.7|7576.7|7592.1|7577.1|7591.4|7576.4|43
1640157900000|2021-12-22 07:25:00|7591.8|7576.8|7593.2|7578.2|7593.4|7578.4|7591.7|7576.7|27
1640158200000|2021-12-22 07:30:00|7593.3|7578.3|7591.7|7576.7|7593.8|7578.8|7591.6|7576.6|88
1640158500000|2021-12-22 07:35:00|7591.8|7576.8|7591.7|7576.7|7592.2|7577.2|7591.6|7576.6|16
1640158800000|2021-12-22 07:40:00|7591.6|7576.6|7592.2|7577.2|7592.3|7577.3|7591.6|7576.6|43
1640159100000|2021-12-22 07:45:00|7592.1|7577.1|7591.7|7576.7|7592.5|7577.5|7591.7|7576.7|47
1640159400000|2021-12-22 07:50:00|7591.8|7576.8|7592.5|7577.5|7592.5|7577.5|7590.7|7575.7|64
1640159700000|2021-12-22 07:55:00|7592.4|7577.4|7591.9|7576.9|7592.8|7577.8|7591.4|7576.4|40
1640160000000|2021-12-22 08:00:00|7592|7577|7591|7576|7592|7577|7590.1|7575.1|120
1640160300000|2021-12-22 08:05:00|7590.9|7575.9|7591.5|7576.5|7591.7|7576.7|7590.5|7575.5|55
1640160600000|2021-12-22 08:10:00|7591.3|7576.3|7590.9|7575.9|7591.5|7576.5|7590.4|7575.4|54
1640160900000|2021-12-22 08:15:00|7590.8|7575.8|7590.8|7575.8|7591.8|7576.8|7590.6|7575.6|61
1640161200000|2021-12-22 08:20:00|7590.9|7575.9|7591.2|7576.2|7591.7|7576.7|7590.8|7575.8|38
1640161500000|2021-12-22 08:25:00|7591.3|7576.3|7591.1|7576.1|7591.3|7576.3|7590.7|7575.7|40
1640161800000|2021-12-22 08:30:00|7590.9|7575.9|7589.6|7574.6|7591|7576|7588.3|7573.3|117
1640162100000|2021-12-22 08:35:00|7589.5|7574.5|7589.9|7574.9|7590.1|7575.1|7588.6|7573.6|57
1640162400000|2021-12-22 08:40:00|7590|7575|7590.1|7575.1|7591.3|7576.3|7590|7575|63
1640162700000|2021-12-22 08:45:00|7590.2|7575.2|7592.6|7577.6|7592.6|7577.6|7590.1|7575.1|88
1640163000000|2021-12-22 08:50:00|7592.7|7577.7|7593.4|7578.4|7594.6|7579.6|7592.4|7577.4|57
1640163300000|2021-12-22 08:55:00|7593.5|7578.5|7592.2|7577.2|7594.6|7579.6|7592.1|7577.1|75
1640163600000|2021-12-22 09:00:00|7592.3|7577.3|7592.3|7577.3|7593|7578|7590.8|7575.8|75
1640163900000|2021-12-22 09:05:00|7592.2|7577.2|7591.7|7576.7|7592.7|7577.7|7590.8|7575.8|31
1640164200000|2021-12-22 09:10:00|7591.6|7576.6|7589.7|7574.7|7591.7|7576.7|7589.6|7574.6|25
1640164500000|2021-12-22 09:15:00|7589.6|7574.6|7586.2|7571.2|7590|7575|7585.9|7570.9|92
1640164800000|2021-12-22 09:20:00|7586.1|7571.1|7584.6|7569.6|7586.2|7571.2|7584.5|7569.5|35
1640165100000|2021-12-22 09:25:00|7584.3|7569.3|7583.3|7568.3|7584.3|7569.3|7583|7568|49
1640165400000|2021-12-22 09:30:00|7583.1|7568.1|7584.7|7569.7|7585.7|7570.7|7582.7|7567.7|83
1640165700000|2021-12-22 09:35:00|7584.8|7569.8|7584.4|7569.4|7585.9|7570.9|7584|7569|78
1640166000000|2021-12-22 09:40:00|7584.5|7569.5|7584|7569|7585.9|7570.9|7583|7568|79
1640166300000|2021-12-22 09:45:00|7583.8|7568.8|7585.3|7570.3|7586|7571|7583.8|7568.8|53
1640166600000|2021-12-22 09:50:00|7585.4|7570.4|7586.9|7571.9|7587.2|7572.2|7584.8|7569.8|59
1640166900000|2021-12-22 09:55:00|7586.8|7571.8|7587.6|7572.6|7588|7573|7586.6|7571.6|25
1640167200000|2021-12-22 10:00:00|7587.4|7572.4|7587.5|7572.5|7587.8|7572.8|7586.6|7571.6|41
1640167500000|2021-12-22 10:05:00|7587.6|7572.6|7586.6|7571.6|7587.7|7572.7|7586.3|7571.3|51
1640167800000|2021-12-22 10:10:00|7586.3|7571.3|7585.9|7570.9|7586.4|7571.4|7585.7|7570.7|27
1640168100000|2021-12-22 10:15:00|7586|7571|7586.1|7571.1|7586.3|7571.3|7585.9|7570.9|22
1640168400000|2021-12-22 10:20:00|7586.2|7571.2|7587.7|7572.7|7587.8|7572.8|7585.7|7570.7|37
1640168700000|2021-12-22 10:25:00|7587.5|7572.5|7587|7572|7587.9|7572.9|7587|7572|19
1640169000000|2021-12-22 10:30:00|7587.1|7572.1|7586.9|7571.9|7587.4|7572.4|7586.9|7571.9|14
1640169300000|2021-12-22 10:35:00|7586.6|7571.6|7586.4|7571.4|7586.9|7571.9|7586.1|7571.1|31
1640169600000|2021-12-22 10:40:00|7586.5|7571.5|7586.3|7571.3|7586.5|7571.5|7585.9|7570.9|39
1640169900000|2021-12-22 10:45:00|7586.1|7571.1|7586.9|7571.9|7587.2|7572.2|7586|7571|54
1640170200000|2021-12-22 10:50:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.2|7571.2|58
1640170500000|2021-12-22 10:55:00|7586.8|7571.8|7586.9|7571.9|7586.9|7571.9|7586.8|7571.8|12
1640170800000|2021-12-22 11:00:00|7586.8|7571.8|7586.9|7571.9|7587.1|7572.1|7586.4|7571.4|32
1640171100000|2021-12-22 11:05:00|7587|7572|7587.7|7572.7|7587.7|7572.7|7586.4|7571.4|45
1640171400000|2021-12-22 11:10:00|7587.5|7572.5|7588.1|7573.1|7588.1|7573.1|7587.5|7572.5|11
1640171700000|2021-12-22 11:15:00|7588.2|7573.2|7588.1|7573.1|7588.2|7573.2|7588|7573|16
1640172000000|2021-12-22 11:20:00|7588|7573|7587.8|7572.8|7588.1|7573.1|7587.6|7572.6|23
1640172300000|2021-12-22 11:25:00|7587.9|7572.9|7590.4|7575.4|7590.5|7575.5|7587.4|7572.4|96
1640172600000|2021-12-22 11:30:00|7590.5|7575.5|7590.9|7575.9|7590.9|7575.9|7590.3|7575.3|11
1640172900000|2021-12-22 11:35:00|7591|7576|7591.5|7576.5|7592.3|7577.3|7591|7576|16
1640173200000|2021-12-22 11:40:00|7592.1|7577.1|7591.9|7576.9|7592.6|7577.6|7590.2|7575.2|47
1640173500000|2021-12-22 11:45:00|7592.1|7577.1|7589.2|7574.2|7592.3|7577.3|7589|7574|21
1640173800000|2021-12-22 11:50:00|7588.8|7573.8|7588|7573|7588.8|7573.8|7587.7|7572.7|26
1640174100000|2021-12-22 11:55:00|7587.8|7572.8|7588.2|7573.2|7588.2|7573.2|7587.7|7572.7|29
1640174400000|2021-12-22 12:00:00|7588|7573|7587|7572|7588|7573|7585.7|7570.7|25
1640174700000|2021-12-22 12:05:00|7587.3|7572.3|7587.1|7572.1|7587.3|7572.3|7587.1|7572.1|6
1640175000000|2021-12-22 12:10:00|7587.3|7572.3|7585.3|7570.3|7587.3|7572.3|7585.2|7570.2|16
1640175300000|2021-12-22 12:15:00|7585.7|7570.7|7590.2|7575.2|7592.4|7577.4|7585.7|7570.7|55
1640175600000|2021-12-22 12:20:00|7591.6|7576.6|7588.5|7573.5|7591.6|7576.6|7587.6|7572.6|20
1640175900000|2021-12-22 12:25:00|7588.6|7573.6|7588.7|7573.7|7590.4|7575.4|7588.3|7573.3|43
1640176200000|2021-12-22 12:30:00|7588.6|7573.6|7588.5|7573.5|7588.7|7573.7|7588.4|7573.4|26
1640176500000|2021-12-22 12:35:00|7588.6|7573.6|7588.4|7573.4|7588.7|7573.7|7588.4|7573.4|11
1640176800000|2021-12-22 12:40:00|7588.5|7573.5|7588.7|7573.7|7588.7|7573.7|7588.4|7573.4|22
1640177100000|2021-12-22 12:45:00|7588.5|7573.5|7588.3|7573.3|7588.7|7573.7|7588.3|7573.3|9
1640177400000|2021-12-22 12:50:00|7588.4|7573.4|7588.6|7573.6|7588.6|7573.6|7588.4|7573.4|6
1640177700000|2021-12-22 12:55:00|7588.4|7573.4|7588.2|7573.2|7588.6|7573.6|7588.2|7573.2|32
1640178000000|2021-12-22 13:00:00|7588.3|7573.3|7588.1|7573.1|7588.4|7573.4|7588|7573|10
1640178300000|2021-12-22 13:05:00|7588.2|7573.2|7588.2|7573.2|7588.2|7573.2|7588.2|7573.2|1
1640178600000|2021-12-22 13:10:00|7588.3|7573.3|7589.2|7574.2|7590.4|7575.4|7588.2|7573.2|26
1640178900000|2021-12-22 13:15:00|7589.3|7574.3|7589.4|7574.4|7590.2|7575.2|7589.3|7574.3|73
1640179200000|2021-12-22 13:20:00|7589.5|7574.5|7589|7574|7589.6|7574.6|7588.8|7573.8|9
1640179500000|2021-12-22 13:25:00|7588.3|7573.3|7590|7575|7590|7575|7588.2|7573.2|43
1640179800000|2021-12-22 13:30:00|7589.3|7574.3|7590|7575|7590.1|7575.1|7589.3|7574.3|44
1640180100000|2021-12-22 13:35:00|7590.1|7575.1|7588.6|7573.6|7590.1|7575.1|7588.6|7573.6|44
1640180400000|2021-12-22 13:40:00|7588.8|7573.8|7588.4|7573.4|7588.8|7573.8|7588.3|7573.3|17
1640180700000|2021-12-22 13:45:00|7588.5|7573.5|7583.8|7568.8|7588.5|7573.5|7582.6|7567.6|94
1640181000000|2021-12-22 13:50:00|7584.1|7569.1|7582.8|7567.8|7584.3|7569.3|7582.4|7567.4|60
1640181300000|2021-12-22 13:55:00|7582.7|7567.7|7582.8|7567.8|7583|7568|7582.2|7567.2|56
1640181600000|2021-12-22 14:00:00|7582.7|7567.7|7582.6|7567.6|7582.9|7567.9|7582.4|7567.4|56
1640181900000|2021-12-22 14:05:00|7582.3|7567.3|7583.1|7568.1|7583.1|7568.1|7582.3|7567.3|51
1640182200000|2021-12-22 14:10:00|7582.8|7567.8|7584.5|7569.5|7584.7|7569.7|7582.8|7567.8|22
1640182500000|2021-12-22 14:15:00|7584.6|7569.6|7584.2|7569.2|7584.6|7569.6|7584|7569|47
1640182800000|2021-12-22 14:20:00|7584.1|7569.1|7585.8|7570.8|7586.2|7571.2|7584.1|7569.1|33
1640183100000|2021-12-22 14:25:00|7585.9|7570.9|7583.5|7568.5|7586.3|7571.3|7583.3|7568.3|47
1640183400000|2021-12-22 14:30:00|7583.4|7568.4|7583.5|7568.5|7583.8|7568.8|7583.4|7568.4|42
1640183700000|2021-12-22 14:35:00|7583.4|7568.4|7581.8|7566.8|7583.5|7568.5|7581.5|7566.5|29
1640184000000|2021-12-22 14:40:00|7581.9|7566.9|7585.1|7570.1|7585.1|7570.1|7581.7|7566.7|36
1640184300000|2021-12-22 14:45:00|7585|7570|7585.1|7570.1|7585.6|7570.6|7585|7570|8
1640184600000|2021-12-22 14:50:00|7585|7570|7581.5|7566.5|7585.2|7570.2|7581.4|7566.4|41
1640184900000|2021-12-22 14:55:00|7581.6|7566.6|7580.4|7565.4|7581.6|7566.6|7580.3|7565.3|42
1640185200000|2021-12-22 15:00:00|7580.6|7565.6|7579.3|7564.3|7580.9|7565.9|7578.9|7563.9|42
1640185500000|2021-12-22 15:05:00|7579.5|7564.5|7580.1|7565.1|7580.7|7565.7|7579.5|7564.5|38
1640185800000|2021-12-22 15:10:00|7580.2|7565.2|7579.7|7564.7|7581.2|7566.2|7579.7|7564.7|35
1640186100000|2021-12-22 15:15:00|7579.6|7564.6|7579.7|7564.7|7579.7|7564.7|7578.7|7563.7|18
1640186400000|2021-12-22 15:20:00|7579.5|7564.5|7578|7563|7579.5|7564.5|7577.7|7562.7|18
1640186700000|2021-12-22 15:25:00|7577.9|7562.9|7578|7563|7578|7563|7577.9|7562.9|4
1640187000000|2021-12-22 15:30:00|7578.2|7563.2|7584.2|7569.2|7584.6|7569.6|7578.2|7563.2|48
1640187300000|2021-12-22 15:35:00|7584.3|7569.3|7585.3|7570.3|7585.4|7570.4|7584.3|7569.3|26
1640187600000|2021-12-22 15:40:00|7585.1|7570.1|7585.3|7570.3|7585.4|7570.4|7584.8|7569.8|31
1640187900000|2021-12-22 15:45:00|7585.4|7570.4|7584.9|7569.9|7585.5|7570.5|7583.7|7568.7|46
1640188200000|2021-12-22 15:50:00|7584.8|7569.8|7582.5|7567.5|7588.3|7569.9|7582.3|7563.2|71
1640188500000|2021-12-22 15:55:00|7582.4|7567.4|7582.9|7567.9|7583|7568|7582|7567|18
1640188800000|2021-12-22 16:00:00|7582.8|7567.8|7581.8|7566.8|7582.9|7567.9|7581.8|7566.8|42
1640189100000|2021-12-22 16:05:00|7581.9|7566.9|7582.6|7567.6|7583.2|7568.2|7581.5|7566.5|41
1640189400000|2021-12-22 16:10:00|7582.4|7567.4|7583.4|7568.4|7584|7569|7582.4|7567.4|27
1640189700000|2021-12-22 16:15:00|7583.3|7568.3|7583.3|7568.3|7583.3|7568.3|7583.3|7568.3|1
1640190000000|2021-12-22 16:20:00|7583.4|7568.4|7583.2|7568.2|7583.6|7568.6|7583.1|7568.1|19
1640190300000|2021-12-22 16:25:00|7583.1|7568.1|7583.3|7568.3|7583.3|7568.3|7583.1|7568.1|5
1640190600000|2021-12-22 16:30:00|7583.4|7568.4|7583.3|7568.3|7583.6|7568.6|7583.3|7568.3|7
1640190900000|2021-12-22 16:35:00|7583.4|7568.4|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|9
1640191200000|2021-12-22 16:40:00|7583.3|7568.3|7583.4|7568.4|7583.5|7568.5|7583.3|7568.3|10
1640191500000|2021-12-22 16:45:00|7583.3|7568.3|7583.4|7568.4|7583.4|7568.4|7583.3|7568.3|2
1640192100000|2021-12-22 16:55:00|7583.5|7568.5|7583.3|7568.3|7583.5|7568.5|7583.3|7568.3|15
1640192400000|2021-12-22 17:00:00|7583.4|7568.4|7583.3|7568.3|7583.4|7568.4|7583.3|7568.3|6
1640192700000|2021-12-22 17:05:00|7583.4|7568.4|7582.7|7567.7|7583.4|7568.4|7582.6|7567.6|4
1640193000000|2021-12-22 17:10:00|7582.6|7567.6|7582.8|7567.8|7582.8|7567.8|7581.1|7566.1|19
1640193300000|2021-12-22 17:15:00|7582.7|7567.7|7582.6|7567.6|7582.7|7567.7|7582.4|7567.4|10
1640193600000|2021-12-22 17:20:00|7582.7|7567.7|7582.5|7567.5|7582.7|7567.7|7582.5|7567.5|3
1640193900000|2021-12-22 17:25:00|7582.6|7567.6|7582.4|7567.4|7582.7|7567.7|7582.4|7567.4|15
1640194200000|2021-12-22 17:30:00|7582.5|7567.5|7583|7568|7583.4|7568.4|7582.3|7567.3|18
1640194500000|2021-12-22 17:35:00|7583.1|7568.1|7583|7568|7583.2|7568.2|7582.9|7567.9|14
1640194800000|2021-12-22 17:40:00|7582.9|7567.9|7582.8|7567.8|7582.9|7567.9|7582.7|7567.7|26
1640195100000|2021-12-22 17:45:00|7582.9|7567.9|7582.7|7567.7|7582.9|7567.9|7582.7|7567.7|3
1640195400000|2021-12-22 17:50:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.1|7567.1|5
1640195700000|2021-12-22 17:55:00|7582.1|7567.1|7582.5|7567.5|7582.7|7567.7|7582.1|7567.1|12
1640196000000|2021-12-22 18:00:00|7582.4|7567.4|7582.3|7567.3|7582.6|7567.6|7582.3|7567.3|21
1640196300000|2021-12-22 18:05:00|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|7582.2|7567.2|1
1640196900000|2021-12-22 18:15:00|7582.3|7567.3|7582.2|7567.2|7582.3|7567.3|7582.1|7567.1|20
1640197200000|2021-12-22 18:20:00|7582.1|7567.1|7582.1|7567.1|7582.2|7567.2|7582.1|7567.1|33
1640197500000|2021-12-22 18:25:00|7582.2|7567.2|7582.1|7567.1|7582.2|7567.2|7582.1|7567.1|14
1640198100000|2021-12-22 18:35:00|7583|7568|7583|7568|7583|7568|7583|7568|1
1640198400000|2021-12-22 18:40:00|7582.9|7567.9|7582.3|7567.3|7583|7568|7582.1|7567.1|7
1640198700000|2021-12-22 18:45:00|7582.2|7567.2|7582.4|7567.4|7582.4|7567.4|7582.2|7567.2|5
1640199300000|2021-12-22 18:55:00|7582.3|7567.3|7582.4|7567.4|7582.4|7567.4|7582.2|7567.2|4
1640200200000|2021-12-22 19:10:00|7582.5|7567.5|7582.6|7567.6|7582.6|7567.6|7582.5|7567.5|4
1640200500000|2021-12-22 19:15:00|7582.8|7567.8|7582.8|7567.8|7583|7568|7582.8|7567.8|4
1640201100000|2021-12-22 19:25:00|7582.9|7567.9|7583.1|7568.1|7583.1|7568.1|7582.9|7567.9|5
1640201400000|2021-12-22 19:30:00|7583.3|7568.3|7583.7|7568.7|7583.7|7568.7|7583.3|7568.3|6
1640201700000|2021-12-22 19:35:00|7583.6|7568.6|7583.5|7568.5|7583.7|7568.7|7583.5|7568.5|6
1640202900000|2021-12-22 19:55:00|7583.4|7568.4|7582.9|7567.9|7583.4|7568.4|7582.6|7567.6|10
1640223000000|2021-12-23 01:30:00|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|7589.4|7564.4|1
1640224500000|2021-12-23 01:55:00|7588.8|7563.8|7588.7|7563.7|7588.8|7563.8|7588.6|7563.6|12
1640224800000|2021-12-23 02:00:00|7588.8|7563.8|7588.8|7563.8|7588.8|7563.8|7588.8|7563.8|1
1640226000000|2021-12-23 02:20:00|7588.5|7563.5|7588.8|7563.8|7589.4|7564.4|7586.5|7561.5|18
1640226300000|2021-12-23 02:25:00|7588.7|7563.7|7590.9|7565.9|7591.1|7566.1|7588.7|7563.7|45
1640226600000|2021-12-23 02:30:00|7591|7566|7584.8|7559.8|7591.2|7566.2|7584.8|7559.8|30
1640227200000|2021-12-23 02:40:00|7584.9|7559.9|7584.9|7559.9|7584.9|7559.9|7584.8|7559.8|7
1640227800000|2021-12-23 02:50:00|7584.6|7559.6|7583.6|7558.6|7584.6|7559.6|7583.2|7558.2|20
1640228100000|2021-12-23 02:55:00|7583.5|7558.5|7583.2|7558.2|7583.6|7558.6|7583.2|7558.2|5
1640228400000|2021-12-23 03:00:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640228700000|2021-12-23 03:05:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229000000|2021-12-23 03:10:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229300000|2021-12-23 03:15:00|7583.2|7558.2|7583|7558|7583.2|7558.2|7583|7558|4
1640229600000|2021-12-23 03:20:00|7583.1|7558.1|7583|7558|7583.1|7558.1|7583|7558|2
1640229900000|2021-12-23 03:25:00|7582.9|7557.9|7583.2|7558.2|7583.2|7558.2|7581.4|7556.4|8
1640230200000|2021-12-23 03:30:00|7583.1|7558.1|7580.4|7565.4|7585.6|7565.4|7578.6|7556.6|246
1640230500000|2021-12-23 03:35:00|7580.5|7565.5|7579.8|7564.8|7580.7|7565.7|7578.7|7563.7|100
1640230800000|2021-12-23 03:40:00|7579.9|7564.9|7579.9|7564.9|7581.1|7566.1|7578.9|7563.9|69
1640231100000|2021-12-23 03:45:00|7580|7565|7578.5|7563.5|7580.3|7565.3|7577.8|7562.8|57
1640231400000|2021-12-23 03:50:00|7578.3|7563.3|7579.4|7564.4|7579.7|7564.7|7577.8|7562.8|62
1640231700000|2021-12-23 03:55:00|7579.3|7564.3|7577.6|7562.6|7579.5|7564.5|7576.9|7561.9|59
1640232000000|2021-12-23 04:00:00|7577.4|7562.4|7579.7|7564.7|7579.7|7564.7|7575.9|7560.9|52
1640232300000|2021-12-23 04:05:00|7579.9|7564.9|7579|7564|7580|7565|7578.1|7563.1|86
1640232600000|2021-12-23 04:10:00|7579.2|7564.2|7580.2|7565.2|7580.2|7565.2|7578.7|7563.7|32
1640232900000|2021-12-23 04:15:00|7580.1|7565.1|7581.1|7566.1|7581.9|7566.9|7579.6|7564.6|114
1640233200000|2021-12-23 04:20:00|7581|7566|7583.1|7568.1|7584|7569|7580.1|7565.1|107
1640233500000|2021-12-23 04:25:00|7583.2|7568.2|7581.1|7566.1|7583.4|7568.4|7581|7566|74
1640233800000|2021-12-23 04:30:00|7581.2|7566.2|7576.9|7561.9|7581.2|7566.2|7576.7|7561.7|166
1640234100000|2021-12-23 04:35:00|7577.1|7562.1|7576.9|7561.9|7578.1|7563.1|7576.5|7561.5|135
1640234400000|2021-12-23 04:40:00|7576.8|7561.8|7575.8|7560.8|7577.4|7562.4|7575.8|7560.8|76
1640234700000|2021-12-23 04:45:00|7575.9|7560.9|7575.2|7560.2|7575.9|7560.9|7573.8|7558.8|104
1640235000000|2021-12-23 04:50:00|7575.3|7560.3|7576.2|7561.2|7576.6|7561.6|7575|7560|75
1640235300000|2021-12-23 04:55:00|7576.4|7561.4|7575.4|7560.4|7576.7|7561.7|7575.4|7560.4|53
1640235600000|2021-12-23 05:00:00|7575.5|7560.5|7575.9|7560.9|7576.6|7561.6|7575.4|7560.4|68
1640235900000|2021-12-23 05:05:00|7575.8|7560.8|7576.7|7561.7|7576.9|7561.9|7575.5|7560.5|47
1640236200000|2021-12-23 05:10:00|7576.8|7561.8|7575.9|7560.9|7577.7|7562.7|7575.7|7560.7|58
1640236500000|2021-12-23 05:15:00|7575.7|7560.7|7574.9|7559.9|7576|7561|7574.8|7559.8|41
1640236800000|2021-12-23 05:20:00|7574.8|7559.8|7573.3|7558.3|7575.1|7560.1|7573.3|7558.3|61
1640237100000|2021-12-23 05:25:00|7573.7|7558.7|7576.1|7561.1|7576.1|7561.1|7573.5|7558.5|81
1640237400000|2021-12-23 05:30:00|7576.2|7561.2|7575.2|7560.2|7577.2|7562.2|7574.9|7559.9|81
1640237700000|2021-12-23 05:35:00|7575.1|7560.1|7575.1|7560.1|7575.7|7560.7|7575.1|7560.1|35
1640238000000|2021-12-23 05:40:00|7575.2|7560.2|7571.3|7556.3|7575.4|7560.4|7570.1|7555.1|96
1640238300000|2021-12-23 05:45:00|7571.4|7556.4|7570.2|7555.2|7571.8|7556.8|7569.7|7554.7|139
1640238600000|2021-12-23 05:50:00|7570.1|7555.1|7570.1|7555.1|7571.8|7556.8|7569.6|7554.6|115
1640238900000|2021-12-23 05:55:00|7570.2|7555.2|7568.9|7553.9|7570.9|7555.9|7568.5|7553.5|75
1640239200000|2021-12-23 06:00:00|7568.8|7553.8|7569.9|7554.9|7570.3|7555.3|7568.2|7553.2|62
1640239500000|2021-12-23 06:05:00|7570|7555|7569.9|7554.9|7570|7555|7568.7|7553.7|51
1640239800000|2021-12-23 06:10:00|7570|7555|7570.1|7555.1|7570.1|7555.1|7568.4|7553.4|51
1640240100000|2021-12-23 06:15:00|7570.2|7555.2|7569.3|7554.3|7570.2|7555.2|7568.9|7553.9|52
1640240400000|2021-12-23 06:20:00|7569|7554|7569.4|7554.4|7569.4|7554.4|7568.6|7553.6|36
1640240700000|2021-12-23 06:25:00|7569.3|7554.3|7570.2|7555.2|7570.3|7555.3|7568.9|7553.9|65
1640241000000|2021-12-23 06:30:00|7569.9|7554.9|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|107
1640241300000|2021-12-23 06:35:00|7571.4|7556.4|7570.5|7555.5|7571.4|7556.4|7570.1|7555.1|46
1640241600000|2021-12-23 06:40:00|7570.7|7555.7|7569.5|7554.5|7570.7|7555.7|7569|7554|48
1640241900000|2021-12-23 06:45:00|7569.2|7554.2|7567.5|7552.5|7569.2|7554.2|7565.9|7550.9|113
1640242200000|2021-12-23 06:50:00|7567.3|7552.3|7567|7552|7568.1|7553.1|7567|7552|79
1640242500000|2021-12-23 06:55:00|7566.9|7551.9|7564.5|7549.5|7567.3|7552.3|7564.1|7549.1|91
1640242800000|2021-12-23 07:00:00|7564.8|7549.8|7565|7550|7565.6|7550.6|7564.2|7549.2|103
1640243100000|2021-12-23 07:05:00|7564.9|7549.9|7567.8|7552.8|7568.4|7553.4|7564.6|7549.6|66
1640243400000|2021-12-23 07:10:00|7567.6|7552.6|7566.5|7551.5|7567.6|7552.6|7565.5|7550.5|59
1640243700000|2021-12-23 07:15:00|7566.7|7551.7|7565.7|7550.7|7567.2|7552.2|7565.3|7550.3|67
1640244000000|2021-12-23 07:20:00|7565.8|7550.8|7561.6|7546.6|7565.8|7550.8|7561.3|7546.3|127
1640244300000|2021-12-23 07:25:00|7561.5|7546.5|7560.3|7545.3|7562|7547|7560.2|7545.2|56
1640244600000|2021-12-23 07:30:00|7560.2|7545.2|7560.7|7545.7|7561|7546|7558.8|7543.8|117
1640244900000|2021-12-23 07:35:00|7560.8|7545.8|7560.8|7545.8|7563.4|7548.4|7560.3|7545.3|101
1640245200000|2021-12-23 07:40:00|7560.7|7545.7|7558.8|7543.8|7561.6|7546.6|7558.3|7543.3|106
1640245500000|2021-12-23 07:45:00|7558.7|7543.7|7563|7548|7563.4|7548.4|7558.6|7543.6|110
1640245800000|2021-12-23 07:50:00|7562.6|7547.6|7561.6|7546.6|7564.6|7549.6|7561.6|7546.6|135
1640246100000|2021-12-23 07:55:00|7561.5|7546.5|7561|7546|7561.9|7546.9|7559.9|7544.9|119
1640246400000|2021-12-23 08:00:00|7560.9|7545.9|7560.2|7545.2|7561.3|7546.3|7559.3|7544.3|99
1640246700000|2021-12-23 08:05:00|7560.3|7545.3|7560.8|7545.8|7561.8|7546.8|7560.1|7545.1|68
1640247000000|2021-12-23 08:10:00|7560.9|7545.9|7560.1|7545.1|7561|7546|7559.9|7544.9|38
1640247300000|2021-12-23 08:15:00|7560|7545|7560.3|7545.3|7561.8|7546.8|7560|7545|49
1640247600000|2021-12-23 08:20:00|7560.5|7545.5|7558.7|7543.7|7560.5|7545.5|7558.7|7543.7|46
1640247900000|2021-12-23 08:25:00|7558.6|7543.6|7555.5|7540.5|7558.6|7543.6|7555|7540|139
1640248200000|2021-12-23 08:30:00|7555.6|7540.6|7556.9|7541.9|7556.9|7541.9|7554.8|7539.8|115
1640248500000|2021-12-23 08:35:00|7557|7542|7559|7544|7559|7544|7556.5|7541.5|91
1640248800000|2021-12-23 08:40:00|7559.1|7544.1|7559.8|7544.8|7559.9|7544.9|7558.7|7543.7|57
1640249100000|2021-12-23 08:45:00|7559.9|7544.9|7558.4|7543.4|7559.9|7544.9|7557.9|7542.9|61
1640249400000|2021-12-23 08:50:00|7558.3|7543.3|7558.8|7543.8|7559.1|7544.1|7557.5|7542.5|66
1640249700000|2021-12-23 08:55:00|7559|7544|7559|7544|7560.5|7545.5|7559|7544|58
1640250000000|2021-12-23 09:00:00|7559.2|7544.2|7560.2|7545.2|7560.3|7545.3|7559|7544|66
1640250300000|2021-12-23 09:05:00|7560.3|7545.3|7562.4|7547.4|7562.4|7547.4|7560|7545|50
1640250600000|2021-12-23 09:10:00|7562.2|7547.2|7560.9|7545.9|7562.2|7547.2|7560.4|7545.4|82
1640250900000|2021-12-23 09:15:00|7560.8|7545.8|7561.7|7546.7|7562.1|7547.1|7560.5|7545.5|39
1640251200000|2021-12-23 09:20:00|7561.8|7546.8|7562.2|7547.2|7562.5|7547.5|7561.3|7546.3|35
1640251500000|2021-12-23 09:25:00|7562.1|7547.1|7561.8|7546.8|7562.1|7547.1|7561.1|7546.1|22
1640251800000|2021-12-23 09:30:00|7561.9|7546.9|7562|7547|7562.4|7547.4|7561.8|7546.8|23
1640252100000|2021-12-23 09:35:00|7562.1|7547.1|7558|7543|7562.3|7547.3|7557.8|7542.8|77
1640252400000|2021-12-23 09:40:00|7557.8|7542.8|7556.3|7541.3|7559.4|7544.4|7555.4|7540.4|105
1640252700000|2021-12-23 09:45:00|7556.1|7541.1|7556.6|7541.6|7557.4|7542.4|7555.4|7540.4|75
1640253000000|2021-12-23 09:50:00|7556.7|7541.7|7557.2|7542.2|7557.8|7542.8|7556.1|7541.1|38
1640253300000|2021-12-23 09:55:00|7557|7542|7557|7542|7557.8|7542.8|7556.8|7541.8|50
1640253600000|2021-12-23 10:00:00|7557.1|7542.1|7557.3|7542.3|7558.5|7543.5|7556.2|7541.2|69
1640253900000|2021-12-23 10:05:00|7557.5|7542.5|7558.3|7543.3|7559.8|7544.8|7557.5|7542.5|49
1640254200000|2021-12-23 10:10:00|7558.6|7543.6|7559.6|7544.6|7559.9|7544.9|7558.6|7543.6|43
1640254500000|2021-12-23 10:15:00|7559.5|7544.5|7559.5|7544.5|7559.6|7544.6|7558.6|7543.6|32
1640254800000|2021-12-23 10:20:00|7559.4|7544.4|7558.6|7543.6|7559.4|7544.4|7558.1|7543.1|23
1640255100000|2021-12-23 10:25:00|7558.4|7543.4|7558.7|7543.7|7559|7544|7558|7543|43
1640255400000|2021-12-23 10:30:00|7558.8|7543.8|7558.9|7543.9|7558.9|7543.9|7558.5|7543.5|30
1640255700000|2021-12-23 10:35:00|7558.8|7543.8|7558.8|7543.8|7558.9|7543.9|7558.7|7543.7|16
1640256000000|2021-12-23 10:40:00|7558.7|7543.7|7558.8|7543.8|7558.8|7543.8|7558.7|7543.7|2
1640256300000|2021-12-23 10:45:00|7558.9|7543.9|7558.8|7543.8|7558.9|7543.9|7558.8|7543.8|4
1640256600000|2021-12-23 10:50:00|7558.7|7543.7|7556.6|7541.6|7558.7|7543.7|7556.3|7541.3|45
1640256900000|2021-12-23 10:55:00|7556.5|7541.5|7557|7542|7557|7542|7556.5|7541.5|15
1640257200000|2021-12-23 11:00:00|7556.8|7541.8|7557|7542|7557.1|7542.1|7556.8|7541.8|15
1640257500000|2021-12-23 11:05:00|7556.8|7541.8|7557|7542|7557|7542|7556.7|7541.7|11
1640257800000|2021-12-23 11:10:00|7557.1|7542.1|7556.6|7541.6|7557.2|7542.2|7556.2|7541.2|25
1640258100000|2021-12-23 11:15:00|7556.5|7541.5|7557.1|7542.1|7557.2|7542.2|7556.5|7541.5|51
1640258400000|2021-12-23 11:20:00|7557.2|7542.2|7558.4|7543.4|7558.4|7543.4|7557.1|7542.1|60
1640258700000|2021-12-23 11:25:00|7558.5|7543.5|7558|7543|7559.1|7544.1|7558|7543|43
1640259000000|2021-12-23 11:30:00|7557.8|7542.8|7557.5|7542.5|7558|7543|7557.3|7542.3|22
1640259300000|2021-12-23 11:35:00|7556.5|7541.5|7555.1|7540.1|7556.5|7541.5|7555.1|7540.1|17
1640259600000|2021-12-23 11:40:00|7554.7|7539.7|7558.4|7543.4|7558.5|7543.5|7554.5|7539.5|19
1640259900000|2021-12-23 11:45:00|7558.6|7543.6|7556.8|7541.8|7558.9|7543.9|7556.5|7541.5|15
1640260200000|2021-12-23 11:50:00|7556.5|7541.5|7556.3|7541.3|7558.4|7543.4|7556.2|7541.2|25
1640260500000|2021-12-23 11:55:00|7556.6|7541.6|7552.9|7537.9|7556.6|7541.6|7552.9|7537.9|34
1640260800000|2021-12-23 12:00:00|7552.7|7537.7|7553.8|7538.8|7555.7|7540.7|7551.2|7536.2|93
1640261100000|2021-12-23 12:05:00|7554.1|7539.1|7552.1|7537.1|7554.1|7539.1|7551.8|7536.8|46
1640261400000|2021-12-23 12:10:00|7552|7537|7553.3|7538.3|7553.8|7538.8|7551.6|7536.6|69
1640261700000|2021-12-23 12:15:00|7553.2|7538.2|7553.5|7538.5|7553.5|7538.5|7553.2|7538.2|17
1640262000000|2021-12-23 12:20:00|7553.2|7538.2|7553.6|7538.6|7553.7|7538.7|7553.2|7538.2|19
1640262300000|2021-12-23 12:25:00|7553.9|7538.9|7554.1|7539.1|7554.1|7539.1|7553.9|7538.9|4
1640262600000|2021-12-23 12:30:00|7553.9|7538.9|7553.7|7538.7|7554.1|7539.1|7553.6|7538.6|110
1640262900000|2021-12-23 12:35:00|7553.9|7538.9|7557.3|7542.3|7557.3|7542.3|7553.2|7538.2|77
1640263200000|2021-12-23 12:40:00|7557.2|7542.2|7554.8|7539.8|7557.7|7542.7|7554.6|7539.6|71
1640263500000|2021-12-23 12:45:00|7555|7540|7554.8|7539.8|7556|7541|7554.6|7539.6|23
1640263800000|2021-12-23 12:50:00|7555.6|7540.6|7556.5|7541.5|7556.6|7541.6|7555.6|7540.6|9
1640264100000|2021-12-23 12:55:00|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|7556.6|7541.6|1
1640264400000|2021-12-23 13:00:00|7556.4|7541.4|7556.5|7541.5|7556.9|7541.9|7556.3|7541.3|64
1640264700000|2021-12-23 13:05:00|7556.6|7541.6|7556.6|7541.6|7556.9|7541.9|7556.3|7541.3|32
1640265000000|2021-12-23 13:10:00|7557.6|7542.6|7558.2|7543.2|7558.4|7543.4|7557.6|7542.6|6
1640265300000|2021-12-23 13:15:00|7558|7543|7558|7543|7558.8|7543.8|7557.8|7542.8|29
1640265600000|2021-12-23 13:20:00|7558.2|7543.2|7557.4|7542.4|7558.2|7543.2|7556.7|7541.7|61
1640265900000|2021-12-23 13:25:00|7558.2|7543.2|7552.6|7537.6|7558.6|7543.6|7552.6|7537.6|27
1640266200000|2021-12-23 13:30:00|7552.7|7537.7|7553|7538|7553.4|7538.4|7552.3|7537.3|42
1640266500000|2021-12-23 13:35:00|7552.8|7537.8|7553.6|7538.6|7553.6|7538.6|7552.6|7537.6|32
1640266800000|2021-12-23 13:40:00|7553.8|7538.8|7554.6|7539.6|7554.8|7539.8|7553.8|7538.8|30
1640267100000|2021-12-23 13:45:00|7554.2|7539.2|7554.4|7539.4|7554.8|7539.8|7554.2|7539.2|52
1640267400000|2021-12-23 13:50:00|7554.5|7539.5|7553.8|7538.8|7554.5|7539.5|7553.8|7538.8|29
1640267700000|2021-12-23 13:55:00|7554|7539|7554|7539|7554.4|7539.4|7553.7|7538.7|41
1640268000000|2021-12-23 14:00:00|7553.7|7538.7|7552.8|7537.8|7554.1|7539.1|7552.8|7537.8|37
1640268300000|2021-12-23 14:05:00|7553.2|7538.2|7551.6|7536.6|7553.6|7538.6|7551.6|7536.6|65
1640268600000|2021-12-23 14:10:00|7551.5|7536.5|7548.2|7533.2|7551.5|7536.5|7547.8|7532.8|40
1640268900000|2021-12-23 14:15:00|7548|7533|7545.1|7530.1|7549.5|7534.5|7545.1|7530.1|45
1640269200000|2021-12-23 14:20:00|7545|7530|7543.4|7528.4|7545.2|7530.2|7540.6|7525.6|67
1640269500000|2021-12-23 14:25:00|7543.8|7528.8|7542.9|7527.9|7544.1|7529.1|7542.4|7527.4|73
1640269800000|2021-12-23 14:30:00|7543|7528|7543.8|7528.8|7544.8|7529.8|7543|7528|60
1640270100000|2021-12-23 14:35:00|7543.9|7528.9|7553|7528|7553|7531.4|7543.8|7525.1|54
1640270400000|2021-12-23 14:40:00|7552.9|7527.9|7552.1|7527.1|7554.1|7529.1|7552|7527|36
1640270700000|2021-12-23 14:45:00|7547|7532|7547.7|7532.7|7547.8|7532.8|7545.6|7530.6|94
1640271000000|2021-12-23 14:50:00|7547.8|7532.8|7552.9|7537.9|7557|7537.9|7547.7|7529.8|96
1640271300000|2021-12-23 14:55:00|7553|7538|7551.6|7536.6|7553.1|7538.1|7551.6|7536.6|45
1640271600000|2021-12-23 15:00:00|7551.5|7536.5|7548.7|7533.7|7551.5|7536.5|7548.2|7533.2|44
1640271900000|2021-12-23 15:05:00|7548.5|7533.5|7545.1|7530.1|7548.7|7533.7|7545.1|7530.1|43
1640272200000|2021-12-23 15:10:00|7544.7|7529.7|7545.1|7530.1|7546.2|7531.2|7544.7|7529.7|30
1640272500000|2021-12-23 15:15:00|7545|7530|7543.5|7528.5|7545.1|7530.1|7543.2|7528.2|35
1640272800000|2021-12-23 15:20:00|7543.4|7528.4|7543.2|7528.2|7543.8|7528.8|7543|7528|34
1640273100000|2021-12-23 15:25:00|7543.1|7528.1|7543.7|7528.7|7543.7|7528.7|7543|7528|31
1640273400000|2021-12-23 15:30:00|7543.8|7528.8|7542.8|7527.8|7543.8|7528.8|7542.8|7527.8|14
1640273700000|2021-12-23 15:35:00|7542.7|7527.7|7542|7527|7542.8|7527.8|7541.4|7526.4|21
1640274000000|2021-12-23 15:40:00|7542.1|7527.1|7542.1|7527.1|7542.1|7527.1|7542|7527|3
1640274300000|2021-12-23 15:45:00|7542.2|7527.2|7542.2|7527.2|7542.4|7527.4|7542|7527|8
1640274600000|2021-12-23 15:50:00|7542.1|7527.1|7541.7|7526.7|7542.1|7527.1|7541.7|7526.7|4
1640274900000|2021-12-23 15:55:00|7541.8|7526.8|7539.5|7524.5|7541.8|7526.8|7538.3|7523.3|23
1640275200000|2021-12-23 16:00:00|7539.4|7524.4|7540.2|7525.2|7540.7|7525.7|7536.2|7521.2|46
1640275500000|2021-12-23 16:05:00|7540.3|7525.3|7539.4|7524.4|7540.7|7525.7|7536.7|7521.7|53
1640275800000|2021-12-23 16:10:00|7539.3|7524.3|7539.8|7524.8|7540.1|7525.1|7539.3|7524.3|24
1640276100000|2021-12-23 16:15:00|7539.9|7524.9|7541.6|7526.6|7541.6|7526.6|7539.8|7524.8|18
1640276400000|2021-12-23 16:20:00|7541.7|7526.7|7547|7522|7547|7527.1|7541.6|7522|17
1640276700000|2021-12-23 16:25:00|7547.1|7522.1|7547.1|7522.1|7547.2|7522.2|7547|7522|9
1640277000000|2021-12-23 16:30:00|7546.9|7521.9|7541.4|7526.4|7547|7526.6|7541.4|7521.9|11
1640277300000|2021-12-23 16:35:00|7541.3|7526.3|7539.4|7524.4|7541.8|7526.8|7539.2|7524.2|25
1640277600000|2021-12-23 16:40:00|7539.3|7524.3|7540|7525|7540.1|7525.1|7538.7|7523.7|25
1640277900000|2021-12-23 16:45:00|7539.9|7524.9|7538.6|7523.6|7544.1|7525|7538.6|7518.6|22
1640278200000|2021-12-23 16:50:00|7538.7|7523.7|7538.2|7523.2|7539|7524|7538.2|7523.2|19
1640278500000|2021-12-23 16:55:00|7538.3|7523.3|7537.8|7522.8|7538.5|7523.5|7537.8|7522.8|12
1640278800000|2021-12-23 17:00:00|7537.5|7522.5|7543.1|7518.1|7543.1|7522.5|7537.1|7517.3|23
1640279100000|2021-12-23 17:05:00|7543|7518|7543.4|7518.4|7543.7|7518.7|7543|7518|14
1640279400000|2021-12-23 17:10:00|7543.3|7518.3|7544.1|7519.1|7544.6|7519.6|7543.3|7518.3|24
1640279700000|2021-12-23 17:15:00|7543.9|7518.9|7543.7|7518.7|7544.6|7519.6|7543.6|7518.6|19
1640280000000|2021-12-23 17:20:00|7544.2|7519.2|7543.5|7518.5|7544.3|7519.3|7543.3|7518.3|17
1640280300000|2021-12-23 17:25:00|7543.6|7518.6|7538.2|7523.2|7543.6|7524.2|7538|7518.6|9
1640280600000|2021-12-23 17:30:00|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|7538.3|7523.3|1
1640280900000|2021-12-23 17:35:00|7538.2|7523.2|7536.5|7521.5|7538.4|7523.4|7536.1|7521.1|36
1640281200000|2021-12-23 17:40:00|7536.7|7521.7|7536.1|7521.1|7536.7|7521.7|7536|7521|14
1640281500000|2021-12-23 17:45:00|7536|7521|7535.3|7520.3|7536.3|7521.3|7535.3|7520.3|26
1640281800000|2021-12-23 17:50:00|7535.4|7520.4|7535.3|7520.3|7535.4|7520.4|7535.3|7520.3|2
1640282100000|2021-12-23 17:55:00|7535.4|7520.4|7535|7520|7535.4|7520.4|7535|7520|4
1640282400000|2021-12-23 18:00:00|7534.8|7519.8|7535.1|7520.1|7535.1|7520.1|7534.8|7519.8|14
1640282700000|2021-12-23 18:05:00|7535.5|7520.5|7535.5|7520.5|7535.5|7520.5|7535|7520|4
1640283000000|2021-12-23 18:10:00|7536.2|7521.2|7534.9|7519.9|7536.3|7521.3|7534.6|7519.6|11
1640283300000|2021-12-23 18:15:00|7535|7520|7534.9|7519.9|7535|7520|7534.9|7519.9|2
1640283600000|2021-12-23 18:20:00|7534.8|7519.8|7534.9|7519.9|7534.9|7519.9|7534.8|7519.8|2
1640283900000|2021-12-23 18:25:00|7535.4|7520.4|7536.4|7521.4|7536.7|7521.7|7535.4|7520.4|13
1640284200000|2021-12-23 18:30:00|7536.2|7521.2|7536.3|7521.3|7537.2|7522.2|7536.2|7521.2|15
1640284500000|2021-12-23 18:35:00|7536.2|7521.2|7535.8|7520.8|7536.3|7521.3|7535.4|7520.4|15
1640284800000|2021-12-23 18:40:00|7535.7|7520.7|7535|7520|7535.8|7520.8|7534.7|7519.7|10
1640285100000|2021-12-23 18:45:00|7534.9|7519.9|7534.9|7519.9|7535|7520|7534.9|7519.9|3
1640285400000|2021-12-23 18:50:00|7535|7520|7536.2|7521.2|7536.2|7521.2|7534.9|7519.9|22
1640286000000|2021-12-23 19:00:00|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|7535.7|7520.7|1
1640286300000|2021-12-23 19:05:00|7535.8|7520.8|7535.8|7520.8|7535.8|7520.8|7535.8|7520.8|1
1640286600000|2021-12-23 19:10:00|7535.7|7520.7|7535.4|7520.4|7535.7|7520.7|7535.4|7520.4|4
1640286900000|2021-12-23 19:15:00|7535.3|7520.3|7537.8|7522.8|7542.4|7523.9|7535.3|7516.9|43
1640287200000|2021-12-23 19:20:00|7538.6|7523.6|7543.5|7518.5|7543.5|7523.8|7536.4|7517.4|22
1640287500000|2021-12-23 19:25:00|7543.6|7518.6|7542.7|7517.7|7544.7|7525.5|7538.4|7517|41
1640287800000|2021-12-23 19:30:00|7543.7|7518.7|7544.6|7519.6|7549.8|7527.2|7542.2|7518.7|20
1640288100000|2021-12-23 19:35:00|7543.6|7518.6|7543.5|7518.5|7543.6|7518.6|7543.5|7518.5|2
1640288400000|2021-12-23 19:40:00|7544|7519|7544.3|7519.3|7544.6|7519.6|7544|7519|11
1640288700000|2021-12-23 19:45:00|7544.4|7519.4|7544.5|7519.5|7544.5|7519.5|7544.4|7519.4|4
1640289000000|2021-12-23 19:50:00|7544.6|7519.6|7539.3|7524.3|7544.6|7524.3|7539.2|7519.5|5
1640289300000|2021-12-23 19:55:00|7539.2|7524.2|7540.1|7525.1|7540.3|7525.3|7536.4|7521.4|24
1640309400000|2021-12-24 01:30:00|7548.7|7523.7|7550.5|7525.5|7551.3|7526.3|7548.7|7523.7|27
1640309700000|2021-12-24 01:35:00|7550.6|7525.6|7551.5|7526.5|7551.6|7526.6|7550.5|7525.5|17
1640310000000|2021-12-24 01:40:00|7551.6|7526.6|7551.5|7526.5|7551.6|7526.6|7551.5|7526.5|8
1640310300000|2021-12-24 01:45:00|7552|7527|7552|7527|7552|7527|7552|7527|1
1640310600000|2021-12-24 01:50:00|7552.1|7527.1|7552|7527|7552.1|7527.1|7552|7527|6
1640312100000|2021-12-24 02:15:00|7552.1|7527.1|7552.1|7527.1|7552.2|7527.2|7552.1|7527.1|3
1640313000000|2021-12-24 02:30:00|7551.7|7526.7|7550.5|7525.5|7552.2|7527.2|7550.3|7525.3|16
1640314800000|2021-12-24 03:00:00|7550.4|7525.4|7550.4|7525.4|7550.4|7525.4|7550.4|7525.4|1
1640315400000|2021-12-24 03:10:00|7550.7|7525.7|7550.8|7525.8|7550.9|7525.9|7550.7|7525.7|9
1640315700000|2021-12-24 03:15:00|7550.9|7525.9|7550.8|7525.8|7551|7526|7550.4|7525.4|19
1640316000000|2021-12-24 03:20:00|7550.9|7525.9|7550.8|7525.8|7551|7526|7550.8|7525.8|5
1640316300000|2021-12-24 03:25:00|7550.9|7525.9|7550.6|7525.6|7550.9|7525.9|7550.6|7525.6|4
1640316600000|2021-12-24 03:30:00|7550.7|7525.7|7546.6|7531.6|7551.6|7531.6|7545.9|7525.7|82
1640316900000|2021-12-24 03:35:00|7546.7|7531.7|7549.1|7534.1|7549.6|7534.6|7546.1|7531.1|41
1640317200000|2021-12-24 03:40:00|7549.2|7534.2|7549.1|7534.1|7549.5|7534.5|7548|7533|26
1640317500000|2021-12-24 03:45:00|7549|7534|7548.4|7533.4|7549.1|7534.1|7548.4|7533.4|22
1640317800000|2021-12-24 03:50:00|7548.5|7533.5|7545.7|7530.7|7548.9|7533.9|7545.7|7530.7|75
1640318100000|2021-12-24 03:55:00|7545.6|7530.6|7544.8|7529.8|7545.8|7530.8|7544.8|7529.8|53
1640318400000|2021-12-24 04:00:00|7544.9|7529.9|7545.7|7530.7|7545.7|7530.7|7543.1|7528.1|71
1640318700000|2021-12-24 04:05:00|7545.6|7530.6|7544.3|7529.3|7549.3|7530.8|7543.9|7522.3|79
1640319000000|2021-12-24 04:10:00|7544.4|7529.4|7547.4|7532.4|7548.3|7533.3|7544.1|7529.1|130
1640319300000|2021-12-24 04:15:00|7547.2|7532.2|7548|7533|7549|7534|7546.9|7531.9|71
1640319600000|2021-12-24 04:20:00|7548.1|7533.1|7549.5|7534.5|7550.7|7535.7|7548.1|7533.1|107
1640319900000|2021-12-24 04:25:00|7549.6|7534.6|7549.7|7534.7|7550.7|7535.7|7549.6|7534.6|111
1640320200000|2021-12-24 04:30:00|7549.9|7534.9|7550|7535|7550.4|7535.4|7549.3|7534.3|40
1640320500000|2021-12-24 04:35:00|7550.1|7535.1|7550.1|7535.1|7550.1|7535.1|7549.6|7534.6|24
1640320800000|2021-12-24 04:40:00|7550.2|7535.2|7549.5|7534.5|7550.3|7535.3|7549.5|7534.5|24
1640321100000|2021-12-24 04:45:00|7549.3|7534.3|7548.1|7533.1|7549.4|7534.4|7547.9|7532.9|64
1640321400000|2021-12-24 04:50:00|7547.9|7532.9|7545|7530|7547.9|7532.9|7545|7530|85
1640321700000|2021-12-24 04:55:00|7544.9|7529.9|7545.5|7530.5|7546.1|7531.1|7544.9|7529.9|37
1640322000000|2021-12-24 05:00:00|7545.4|7530.4|7548.2|7533.2|7548.5|7533.5|7545.4|7530.4|77
1640322300000|2021-12-24 05:05:00|7548.3|7533.3|7549.3|7534.3|7549.3|7534.3|7548.2|7533.2|31
1640322600000|2021-12-24 05:10:00|7549.6|7534.6|7551.2|7536.2|7552.3|7537.3|7549.6|7534.6|40
1640322900000|2021-12-24 05:15:00|7551.3|7536.3|7551.7|7536.7|7551.9|7536.9|7550.5|7535.5|26
1640323200000|2021-12-24 05:20:00|7551.8|7536.8|7551.9|7536.9|7552.4|7537.4|7551.6|7536.6|37
1640323500000|2021-12-24 05:25:00|7552.3|7537.3|7551.5|7536.5|7552.5|7537.5|7551.2|7536.2|12
1640323800000|2021-12-24 05:30:00|7551.4|7536.4|7551.2|7536.2|7551.7|7536.7|7550.9|7535.9|22
1640324100000|2021-12-24 05:35:00|7551.1|7536.1|7549.4|7534.4|7551.1|7536.1|7549.4|7534.4|39
1640324400000|2021-12-24 05:40:00|7549.3|7534.3|7550.2|7535.2|7550.3|7535.3|7549.2|7534.2|20
1640324700000|2021-12-24 05:45:00|7550.3|7535.3|7549.1|7534.1|7550.3|7535.3|7548.7|7533.7|44
1640325000000|2021-12-24 05:50:00|7549.2|7534.2|7547.6|7532.6|7549.3|7534.3|7547.6|7532.6|37
1640325300000|2021-12-24 05:55:00|7547.5|7532.5|7545.2|7530.2|7547.5|7532.5|7544.8|7529.8|54
1640325600000|2021-12-24 06:00:00|7545.3|7530.3|7547|7532|7547|7532|7544.7|7529.7|48
1640325900000|2021-12-24 06:05:00|7546.8|7531.8|7547.4|7532.4|7547.4|7532.4|7546.4|7531.4|41
1640326200000|2021-12-24 06:10:00|7547.5|7532.5|7548.5|7533.5|7548.5|7533.5|7547.4|7532.4|32
1640326500000|2021-12-24 06:15:00|7548.3|7533.3|7547.3|7532.3|7548.5|7533.5|7547.1|7532.1|26
1640326800000|2021-12-24 06:20:00|7547.7|7532.7|7547.4|7532.4|7547.7|7532.7|7547|7532|19
1640327100000|2021-12-24 06:25:00|7547.5|7532.5|7546.9|7531.9|7547.5|7532.5|7546.5|7531.5|24
1640327400000|2021-12-24 06:30:00|7546.8|7531.8|7545.7|7530.7|7546.9|7531.9|7545.5|7530.5|43
1640327700000|2021-12-24 06:35:00|7545.6|7530.6|7545.4|7530.4|7545.7|7530.7|7544.6|7529.6|34
1640328000000|2021-12-24 06:40:00|7545.3|7530.3|7545.4|7530.4|7545.4|7530.4|7545.3|7530.3|24
1640328300000|2021-12-24 06:45:00|7545.7|7530.7|7544.8|7529.8|7545.9|7530.9|7544.6|7529.6|41
1640328600000|2021-12-24 06:50:00|7544.7|7529.7|7540.2|7525.2|7544.7|7529.7|7540.2|7525.2|91
1640328900000|2021-12-24 06:55:00|7540.3|7525.3|7541.2|7526.2|7541.2|7526.2|7540.3|7525.3|9
1640329200000|2021-12-24 07:00:00|7541.3|7526.3|7541.5|7526.5|7542.1|7527.1|7541.3|7526.3|21
1640329500000|2021-12-24 07:05:00|7541.6|7526.6|7542.3|7527.3|7542.3|7527.3|7541.5|7526.5|24
1640329800000|2021-12-24 07:10:00|7542.6|7527.6|7543.4|7528.4|7544.1|7529.1|7542.6|7527.6|34
1640330100000|2021-12-24 07:15:00|7543.3|7528.3|7540.6|7525.6|7543.4|7528.4|7540|7525|49
1640330400000|2021-12-24 07:20:00|7540.5|7525.5|7545.3|7530.3|7546.5|7531.5|7540.4|7525.4|121
1640330700000|2021-12-24 07:25:00|7544.9|7529.9|7542.5|7527.5|7545.7|7530.7|7542|7527|73
1640331000000|2021-12-24 07:30:00|7542.4|7527.4|7543.2|7528.2|7543.8|7528.8|7541.8|7526.8|58
1640331300000|2021-12-24 07:35:00|7543|7528|7542.3|7527.3|7543|7528|7541.6|7526.6|40
1640331600000|2021-12-24 07:40:00|7542.5|7527.5|7543.7|7528.7|7543.8|7528.8|7542.5|7527.5|26
1640331900000|2021-12-24 07:45:00|7543.8|7528.8|7544.3|7529.3|7545.6|7530.6|7543.2|7528.2|42
1640332200000|2021-12-24 07:50:00|7544.2|7529.2|7544.2|7529.2|7544.3|7529.3|7544.1|7529.1|11
1640332500000|2021-12-24 07:55:00|7544.1|7529.1|7545|7530|7545.2|7530.2|7544.1|7529.1|24
1640332800000|2021-12-24 08:00:00|7544.9|7529.9|7544.7|7529.7|7545|7530|7542.8|7527.8|79
1640333100000|2021-12-24 08:05:00|7544.8|7529.8|7546.2|7531.2|7547.1|7532.1|7544.8|7529.8|54
1640333400000|2021-12-24 08:10:00|7546.1|7531.1|7545.5|7530.5|7546.8|7531.8|7544.6|7529.6|50
1640333700000|2021-12-24 08:15:00|7545.3|7530.3|7546.7|7531.7|7546.8|7531.8|7545.3|7530.3|38
1640334000000|2021-12-24 08:20:00|7546.8|7531.8|7545.4|7530.4|7546.8|7531.8|7545.4|7530.4|33
1640334300000|2021-12-24 08:25:00|7545.1|7530.1|7541.5|7526.5|7545.7|7530.7|7540.6|7525.6|99
1640334600000|2021-12-24 08:30:00|7541.8|7526.8|7540.5|7525.5|7543.8|7528.8|7539.5|7524.5|101
1640334900000|2021-12-24 08:35:00|7540.9|7525.9|7539.7|7524.7|7541.9|7526.9|7539.7|7524.7|57
1640335200000|2021-12-24 08:40:00|7539.5|7524.5|7538.6|7523.6|7540.2|7525.2|7537.2|7522.2|73
1640335500000|2021-12-24 08:45:00|7538.4|7523.4|7539.9|7524.9|7539.9|7524.9|7538.1|7523.1|31
1640335800000|2021-12-24 08:50:00|7539.7|7524.7|7541.4|7526.4|7541.6|7526.6|7539.2|7524.2|51
1640336100000|2021-12-24 08:55:00|7541.2|7526.2|7539.5|7524.5|7541.2|7526.2|7539.5|7524.5|35
1640336400000|2021-12-24 09:00:00|7539.6|7524.6|7540.3|7525.3|7540.3|7525.3|7539.3|7524.3|30
1640336700000|2021-12-24 09:05:00|7540.4|7525.4|7539.4|7524.4|7540.4|7525.4|7538|7523|48
1640337000000|2021-12-24 09:10:00|7539.2|7524.2|7534.6|7519.6|7539.3|7524.3|7534|7519|67
1640337300000|2021-12-24 09:15:00|7534.7|7519.7|7537.2|7522.2|7538.7|7523.7|7533.9|7518.9|76
1640337600000|2021-12-24 09:20:00|7537|7522|7535.7|7520.7|7537|7522|7534.6|7519.6|26
1640337900000|2021-12-24 09:25:00|7535.5|7520.5|7537.2|7522.2|7538.1|7523.1|7534.8|7519.8|50
1640338200000|2021-12-24 09:30:00|7537.3|7522.3|7536.4|7521.4|7537.6|7522.6|7536|7521|47
1640338500000|2021-12-24 09:35:00|7536.5|7521.5|7536.4|7521.4|7536.5|7521.5|7536.2|7521.2|14
1640338800000|2021-12-24 09:40:00|7536.7|7521.7|7537.3|7522.3|7538.3|7523.3|7536.7|7521.7|35
1640339100000|2021-12-24 09:45:00|7536.7|7521.7|7534.4|7519.4|7536.9|7521.9|7534|7519|41
1640339400000|2021-12-24 09:50:00|7534.6|7519.6|7533.8|7518.8|7536|7521|7533.7|7518.7|43
1640339700000|2021-12-24 09:55:00|7534|7519|7535|7520|7535.6|7520.6|7533.7|7518.7|42
1640340000000|2021-12-24 10:00:00|7535.2|7520.2|7535.9|7520.9|7535.9|7520.9|7535|7520|7
1640340300000|2021-12-24 10:05:00|7536.2|7521.2|7535.4|7520.4|7537.1|7522.1|7535.4|7520.4|18
1640340600000|2021-12-24 10:10:00|7535.6|7520.6|7534.8|7519.8|7535.6|7520.6|7534.3|7519.3|9
1640340900000|2021-12-24 10:15:00|7534.6|7519.6|7535|7520|7535.1|7520.1|7534.6|7519.6|7
1640341200000|2021-12-24 10:20:00|7535.1|7520.1|7535|7520|7535.2|7520.2|7535|7520|3
1640341500000|2021-12-24 10:25:00|7535.1|7520.1|7536.4|7521.4|7536.4|7521.4|7535.1|7520.1|4
1640341800000|2021-12-24 10:30:00|7536.6|7521.6|7537|7522|7537.4|7522.4|7536.6|7521.6|10
1640342100000|2021-12-24 10:35:00|7537.2|7522.2|7536.8|7521.8|7537.2|7522.2|7536.8|7521.8|4
1640342400000|2021-12-24 10:40:00|7536.6|7521.6|7535.3|7520.3|7536.6|7521.6|7535.3|7520.3|22
1640342700000|2021-12-24 10:45:00|7535.4|7520.4|7535|7520|7535.6|7520.6|7535|7520|10
1640343000000|2021-12-24 10:50:00|7535.2|7520.2|7535.6|7520.6|7535.6|7520.6|7535|7520|5
1640343300000|2021-12-24 10:55:00|7536|7521|7535.8|7520.8|7536|7521|7535.8|7520.8|2
1640343600000|2021-12-24 11:00:00|7535.7|7520.7|7535.1|7520.1|7535.9|7520.9|7535.1|7520.1|6
1640343900000|2021-12-24 11:05:00|7535.3|7520.3|7535.9|7520.9|7535.9|7520.9|7535.1|7520.1|10
1640344500000|2021-12-24 11:15:00|7535.7|7520.7|7536.5|7521.5|7537.3|7522.3|7535.7|7520.7|19
1640344800000|2021-12-24 11:20:00|7536.7|7521.7|7537.5|7522.5|7539.1|7524.1|7536.6|7521.6|43
1640345100000|2021-12-24 11:25:00|7537.8|7522.8|7542.2|7517.2|7542.2|7523.9|7537.1|7517.2|25
1640345400000|2021-12-24 11:30:00|7542.9|7517.9|7542.9|7517.9|7542.9|7517.9|7542.9|7517.9|1
1640345700000|2021-12-24 11:35:00|7544|7519|7544.3|7519.3|7544.3|7519.3|7543.2|7518.2|6
1640346000000|2021-12-24 11:40:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1640346600000|2021-12-24 11:50:00|7543.4|7518.4|7543.4|7518.4|7543.4|7518.4|7543.4|7518.4|1
1640347200000|2021-12-24 12:00:00|7543.8|7518.8|7543.3|7518.3|7544|7519|7543.3|7518.3|3
1640347500000|2021-12-24 12:05:00|7543.6|7518.6|7541.4|7516.4|7543.6|7518.6|7541.3|7516.3|9
1640347800000|2021-12-24 12:10:00|7541.9|7516.9|7542|7517|7542.7|7517.7|7541.4|7516.4|7
1640348100000|2021-12-24 12:15:00|7542.7|7517.7|7543.6|7518.6|7543.9|7523.8|7538.8|7517.6|18
1640348700000|2021-12-24 12:25:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1640349000000|2021-12-24 12:30:00|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|7543.6|7518.6|1
1640350200000|2021-12-24 12:50:00|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|7543.3|7518.3|3
1640350800000|2021-12-24 13:00:00|7543.6|7518.6|7544.4|7519.4|7544.8|7519.8|7543.6|7518.6|7
1640352000000|2021-12-24 13:20:00|7543.7|7518.7|7544.1|7519.1|7544.1|7519.1|7543.7|7518.7|2
1640354100000|2021-12-24 13:55:00|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|7543.8|7518.8|1
1640354400000|2021-12-24 14:00:00|7538.9|7523.9|7539|7524|7543.5|7524|7538.9|7518.5|4
1640355900000|2021-12-24 14:25:00|7544.7|7519.7|7543.9|7518.9|7544.7|7519.7|7543.8|7518.8|4
1640356200000|2021-12-24 14:30:00|7544.8|7519.8|7543.9|7518.9|7544.8|7519.8|7543.9|7518.9|15
1640359200000|2021-12-24 15:20:00|7545.9|7520.9|7546.1|7521.1|7546.1|7521.1|7545.9|7520.9|3
1640359500000|2021-12-24 15:25:00|7546.2|7521.2|7546.2|7521.2|7546.2|7521.2|7546.2|7521.2|1
1640360100000|2021-12-24 15:35:00|7547.4|7522.4|7547.5|7522.5|7547.5|7522.5|7547.4|7522.4|2
1640360400000|2021-12-24 15:40:00|7547.4|7522.4|7547.5|7522.5|7547.5|7522.5|7547.2|7522.2|10
1640360700000|2021-12-24 15:45:00|7547.4|7522.4|7547.4|7522.4|7547.5|7522.5|7547.2|7522.2|4
1640361000000|2021-12-24 15:50:00|7547.2|7522.2|7547.5|7522.5|7547.5|7522.5|7547.2|7522.2|5
1640361300000|2021-12-24 15:55:00|7547.2|7522.2|7547.4|7522.4|7547.4|7522.4|7547.2|7522.2|3
1640364600000|2021-12-24 16:50:00|7547.3|7522.3|7546|7521|7547.3|7522.3|7546|7521|3
1640364900000|2021-12-24 16:55:00|7545.9|7520.9|7545.7|7520.7|7546|7521|7545.7|7520.7|11
1640366700000|2021-12-24 17:25:00|7545.8|7520.8|7546.7|7521.7|7546.7|7521.7|7545.8|7520.8|13
1640367000000|2021-12-24 17:30:00|7546.9|7521.9|7546.8|7521.8|7546.9|7521.9|7546.8|7521.8|4
1640367900000|2021-12-24 17:45:00|7546.9|7521.9|7546.9|7521.9|7546.9|7521.9|7546.8|7521.8|5
1640368200000|2021-12-24 17:50:00|7546.8|7521.8|7546.9|7521.9|7546.9|7521.9|7546.8|7521.8|2
1640368500000|2021-12-24 17:55:00|7546.7|7521.7|7546.9|7521.9|7546.9|7521.9|7546.7|7521.7|4
1640368800000|2021-12-24 18:00:00|7547|7522|7547.2|7522.2|7547.2|7522.2|7547|7522|2
1640371500000|2021-12-24 18:45:00|7547.4|7522.4|7547.4|7522.4|7547.4|7522.4|7547.4|7522.4|1
1640372100000|2021-12-24 18:55:00|7546.4|7521.4|7546.8|7521.8|7546.8|7521.8|7546.4|7521.4|2
1640375700000|2021-12-24 19:55:00|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|7547.2|7522.2|1
1640376000000|2021-12-24 20:00:00|7546.8|7521.8|7547|7522|7547|7522|7546.8|7521.8|2
1640568600000|2021-12-27 01:30:00|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|7545.3|7518.8|1
1640571600000|2021-12-27 02:20:00|7546.2|7519.9|7545.8|7520.8|7546.2|7520.8|7545.8|7519.9|12
1640571900000|2021-12-27 02:25:00|7544.5|7519.5|7545.1|7519.1|7545.1|7519.5|7544.5|7519.1|11
1640572200000|2021-12-27 02:30:00|7545.2|7519|7545.2|7519.8|7545.7|7519.8|7545.2|7518.7|18
1640572800000|2021-12-27 02:40:00|7545.1|7519.9|7545|7520|7545.1|7520|7545|7519.9|3
1640573100000|2021-12-27 02:45:00|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|7544.8|7519.8|1
1640573400000|2021-12-27 02:50:00|7545|7520|7545|7520|7545|7520|7545|7520|1
1640573700000|2021-12-27 02:55:00|7545.1|7520.1|7545.5|7520.5|7545.7|7520.7|7545.1|7520.1|26
1640574000000|2021-12-27 03:00:00|7545.3|7520.3|7544.3|7519.3|7545.3|7520.3|7544.3|7519.3|18
1640574300000|2021-12-27 03:05:00|7544.5|7519.5|7544.7|7519.7|7544.7|7519.7|7544.3|7519.3|10
1640574600000|2021-12-27 03:10:00|7544.2|7519.2|7545.3|7520.3|7545.4|7520.4|7539.9|7514.9|32
1640575200000|2021-12-27 03:20:00|7545.4|7520.4|7544.1|7519.1|7545.4|7520.4|7544.1|7519.1|8
1640575500000|2021-12-27 03:25:00|7544.2|7519.2|7542|7517|7544.3|7519.3|7542|7517|32
1640575800000|2021-12-27 03:30:00|7541.8|7516.8|7543.3|7528.3|7545.5|7530.5|7536.3|7516|220
1640576100000|2021-12-27 03:35:00|7543.1|7528.1|7543.4|7528.4|7543.5|7528.5|7542.7|7527.7|101
1640576400000|2021-12-27 03:40:00|7543.6|7528.6|7544.9|7529.9|7545.2|7530.2|7543.3|7528.3|73
1640576700000|2021-12-27 03:45:00|7544.8|7529.8|7546.5|7531.5|7546.6|7531.6|7544.5|7529.5|66
1640577000000|2021-12-27 03:50:00|7546.4|7531.4|7549.4|7534.4|7549.9|7534.9|7546.4|7531.4|124
1640577300000|2021-12-27 03:55:00|7549.5|7534.5|7549.1|7534.1|7550|7535|7548.2|7533.2|54
1640577600000|2021-12-27 04:00:00|7549|7534|7551|7536|7551.8|7536.8|7548.8|7533.8|125
1640577900000|2021-12-27 04:05:00|7551.1|7536.1|7549.3|7534.3|7551.3|7536.3|7548.8|7533.8|82
1640578200000|2021-12-27 04:10:00|7549.4|7534.4|7550.1|7535.1|7550.7|7535.7|7548.1|7533.1|99
1640578500000|2021-12-27 04:15:00|7550.2|7535.2|7549.2|7534.2|7550.5|7535.5|7548.3|7533.3|67
1640578800000|2021-12-27 04:20:00|7549.1|7534.1|7550|7535|7550.9|7535.9|7548.4|7533.4|98
1640579100000|2021-12-27 04:25:00|7550.1|7535.1|7550.7|7535.7|7551|7536|7550|7535|99
1640579400000|2021-12-27 04:30:00|7550.8|7535.8|7545.5|7530.5|7552|7537|7545.3|7530.3|128
1640579700000|2021-12-27 04:35:00|7545.6|7530.6|7546.9|7531.9|7547.9|7532.9|7545.3|7530.3|105
1640580000000|2021-12-27 04:40:00|7547|7532|7546.4|7531.4|7547.4|7532.4|7545.9|7530.9|100
1640580300000|2021-12-27 04:45:00|7546.7|7531.7|7543.2|7528.2|7547.3|7532.3|7543|7528|159
1640580600000|2021-12-27 04:50:00|7542.9|7527.9|7539.5|7524.5|7544|7529|7538.9|7523.9|159
1640580900000|2021-12-27 04:55:00|7539.7|7524.7|7537.9|7522.9|7539.9|7524.9|7537.5|7522.5|118
1640581200000|2021-12-27 05:00:00|7538|7523|7539.6|7524.6|7541.6|7526.6|7537.9|7522.9|151
1640581500000|2021-12-27 05:05:00|7539.8|7524.8|7542.5|7527.5|7543.3|7528.3|7539.8|7524.8|138
1640581800000|2021-12-27 05:10:00|7542.6|7527.6|7544.8|7529.8|7545.6|7530.6|7542.5|7527.5|61
1640582100000|2021-12-27 05:15:00|7544.9|7529.9|7545.8|7530.8|7546.5|7531.5|7544.8|7529.8|88
1640582400000|2021-12-27 05:20:00|7545.9|7530.9|7546.6|7531.6|7546.7|7531.7|7545.5|7530.5|73
1640582700000|2021-12-27 05:25:00|7546.7|7531.7|7547.9|7532.9|7548.2|7533.2|7546.6|7531.6|74
1640583000000|2021-12-27 05:30:00|7547.8|7532.8|7549|7534|7550.1|7535.1|7546.8|7531.8|85
1640583300000|2021-12-27 05:35:00|7549.1|7534.1|7549|7534|7549.8|7534.8|7548.4|7533.4|62
1640583600000|2021-12-27 05:40:00|7549.2|7534.2|7550|7535|7550.3|7535.3|7548.6|7533.6|82
1640583900000|2021-12-27 05:45:00|7550.2|7535.2|7549.4|7534.4|7550.2|7535.2|7548.7|7533.7|55
1640584200000|2021-12-27 05:50:00|7549.5|7534.5|7549.9|7534.9|7550.3|7535.3|7549.3|7534.3|38
1640584500000|2021-12-27 05:55:00|7549.8|7534.8|7549.7|7534.7|7549.9|7534.9|7549.5|7534.5|17
1640584800000|2021-12-27 06:00:00|7549.8|7534.8|7547.5|7532.5|7549.8|7534.8|7547.3|7532.3|78
1640585100000|2021-12-27 06:05:00|7547.6|7532.6|7545.8|7530.8|7547.8|7532.8|7545.6|7530.6|66
1640585400000|2021-12-27 06:10:00|7545.9|7530.9|7546.6|7531.6|7547.8|7532.8|7545.9|7530.9|61
1640585700000|2021-12-27 06:15:00|7546.8|7531.8|7545.3|7530.3|7546.8|7531.8|7545.1|7530.1|44
1640586000000|2021-12-27 06:20:00|7545.4|7530.4|7545.7|7530.7|7545.8|7530.8|7545|7530|51
1640586300000|2021-12-27 06:25:00|7545.5|7530.5|7544.9|7529.9|7545.5|7530.5|7544.5|7529.5|50
1640586600000|2021-12-27 06:30:00|7545|7530|7544.5|7529.5|7545.3|7530.3|7544.3|7529.3|66
1640586900000|2021-12-27 06:35:00|7544.6|7529.6|7544.9|7529.9|7545.2|7530.2|7544.3|7529.3|55
1640587200000|2021-12-27 06:40:00|7545|7530|7542.5|7527.5|7545.1|7530.1|7542.1|7527.1|83
1640587500000|2021-12-27 06:45:00|7542.4|7527.4|7542.9|7527.9|7543.6|7528.6|7542.1|7527.1|91
1640587800000|2021-12-27 06:50:00|7542.8|7527.8|7543.5|7528.5|7545.2|7530.2|7542.8|7527.8|92
1640588100000|2021-12-27 06:55:00|7543.4|7528.4|7543.2|7528.2|7544.1|7529.1|7542.7|7527.7|56
1640588400000|2021-12-27 07:00:00|7543.1|7528.1|7540|7525|7543.1|7528.1|7539.7|7524.7|74
1640588700000|2021-12-27 07:05:00|7540.1|7525.1|7539.2|7524.2|7541|7526|7539|7524|93
1640589000000|2021-12-27 07:10:00|7539.3|7524.3|7541.7|7526.7|7541.8|7526.8|7539.3|7524.3|77
1640589300000|2021-12-27 07:15:00|7541.5|7526.5|7540.6|7525.6|7541.5|7526.5|7540.6|7525.6|70
1640589600000|2021-12-27 07:20:00|7540.8|7525.8|7541.2|7526.2|7541.3|7526.3|7540.2|7525.2|65
1640589900000|2021-12-27 07:25:00|7541.1|7526.1|7540.1|7525.1|7541.4|7526.4|7539.8|7524.8|44
1640590200000|2021-12-27 07:30:00|7540|7525|7539.8|7524.8|7540.7|7525.7|7539.4|7524.4|59
1640590500000|2021-12-27 07:35:00|7539.7|7524.7|7539.8|7524.8|7540.7|7525.7|7539.3|7524.3|36
1640590800000|2021-12-27 07:40:00|7539.7|7524.7|7539.5|7524.5|7539.9|7524.9|7539.4|7524.4|30
1640591100000|2021-12-27 07:45:00|7539.3|7524.3|7537.7|7522.7|7539.4|7524.4|7537.5|7522.5|55
1640591400000|2021-12-27 07:50:00|7537.8|7522.8|7538.5|7523.5|7538.6|7523.6|7536.9|7521.9|57
1640591700000|2021-12-27 07:55:00|7538.8|7523.8|7541.4|7526.4|7541.6|7526.6|7538.6|7523.6|127
1640592000000|2021-12-27 08:00:00|7541.3|7526.3|7539.1|7524.1|7542|7527|7538.3|7523.3|112
1640592300000|2021-12-27 08:05:00|7539|7524|7539.5|7524.5|7539.5|7524.5|7538.5|7523.5|77
1640592600000|2021-12-27 08:10:00|7539.2|7524.2|7535.2|7520.2|7539.6|7524.6|7535.1|7520.1|109
1640592900000|2021-12-27 08:15:00|7535.3|7520.3|7534.2|7519.2|7535.8|7520.8|7531.9|7516.9|236
1640593200000|2021-12-27 08:20:00|7534.4|7519.4|7535.4|7520.4|7535.8|7520.8|7533.8|7518.8|111
1640593500000|2021-12-27 08:25:00|7535.3|7520.3|7532.3|7517.3|7535.5|7520.5|7531.5|7516.5|132
1640593800000|2021-12-27 08:30:00|7532.2|7517.2|7533.2|7518.2|7534|7519|7530.8|7515.8|141
1640594100000|2021-12-27 08:35:00|7533|7518|7531.2|7516.2|7533|7518|7530.3|7515.3|114
1640594400000|2021-12-27 08:40:00|7531.3|7516.3|7532.4|7517.4|7533.3|7518.3|7531.3|7516.3|101
1640594700000|2021-12-27 08:45:00|7532.5|7517.5|7532.8|7517.8|7532.8|7517.8|7532.1|7517.1|38
1640595000000|2021-12-27 08:50:00|7532.7|7517.7|7531.4|7516.4|7532.9|7517.9|7531.3|7516.3|37
1640595300000|2021-12-27 08:55:00|7531.5|7516.5|7533.7|7518.7|7534.6|7519.6|7531.5|7516.5|59
1640595600000|2021-12-27 09:00:00|7533.6|7518.6|7534.8|7519.8|7534.9|7519.9|7532|7517|74
1640595900000|2021-12-27 09:05:00|7534.9|7519.9|7533.8|7518.8|7535|7520|7533.7|7518.7|27
1640596200000|2021-12-27 09:10:00|7533.7|7518.7|7532.9|7517.9|7533.7|7518.7|7532|7517|49
1640596500000|2021-12-27 09:15:00|7532.7|7517.7|7532.5|7517.5|7533|7518|7532|7517|33
1640596800000|2021-12-27 09:20:00|7532.4|7517.4|7532.2|7517.2|7532.6|7517.6|7532.1|7517.1|31
1640597100000|2021-12-27 09:25:00|7532.3|7517.3|7533.6|7518.6|7533.6|7518.6|7532.3|7517.3|37
1640597400000|2021-12-27 09:30:00|7533.5|7518.5|7534.7|7519.7|7535.2|7520.2|7533.5|7518.5|92
1640597700000|2021-12-27 09:35:00|7534.8|7519.8|7535.8|7520.8|7537.6|7522.6|7534.7|7519.7|96
1640598000000|2021-12-27 09:40:00|7535.7|7520.7|7535.8|7520.8|7537|7522|7535.5|7520.5|56
1640598300000|2021-12-27 09:45:00|7535.7|7520.7|7534.9|7519.9|7535.9|7520.9|7534.9|7519.9|77
1640598600000|2021-12-27 09:50:00|7534.8|7519.8|7536|7521|7536|7521|7534.6|7519.6|75
1640598900000|2021-12-27 09:55:00|7536.1|7521.1|7534.9|7519.9|7536.5|7521.5|7534.9|7519.9|31
1640599200000|2021-12-27 10:00:00|7535|7520|7536.6|7521.6|7536.9|7521.9|7534|7519|59
1640599500000|2021-12-27 10:05:00|7536.5|7521.5|7535.7|7520.7|7536.5|7521.5|7535|7520|33
1640599800000|2021-12-27 10:10:00|7535.6|7520.6|7535.4|7520.4|7535.9|7520.9|7535.2|7520.2|23
1640600100000|2021-12-27 10:15:00|7535.3|7520.3|7535.3|7520.3|7535.3|7520.3|7534.7|7519.7|36
1640600400000|2021-12-27 10:20:00|7535.2|7520.2|7534.7|7519.7|7535.3|7520.3|7534.2|7519.2|37
1640600700000|2021-12-27 10:25:00|7534.6|7519.6|7535|7520|7535.1|7520.1|7534.4|7519.4|33
1640601000000|2021-12-27 10:30:00|7534.9|7519.9|7534.7|7519.7|7535|7520|7534.5|7519.5|50
1640601300000|2021-12-27 10:35:00|7534.8|7519.8|7535.9|7520.9|7536|7521|7534.8|7519.8|29
1640601600000|2021-12-27 10:40:00|7536|7521|7533.4|7518.4|7536.1|7521.1|7533.4|7518.4|56
1640601900000|2021-12-27 10:45:00|7533.5|7518.5|7533.5|7518.5|7533.7|7518.7|7533.3|7518.3|19
1640602200000|2021-12-27 10:50:00|7533.4|7518.4|7532.8|7517.8|7533.5|7518.5|7532.3|7517.3|49
1640602500000|2021-12-27 10:55:00|7532.7|7517.7|7532.4|7517.4|7533|7518|7532.4|7517.4|29
1640602800000|2021-12-27 11:00:00|7532.5|7517.5|7532.5|7517.5|7533.1|7518.1|7532.1|7517.1|60
1640603100000|2021-12-27 11:05:00|7532.8|7517.8|7532.9|7517.9|7533.2|7518.2|7531.9|7516.9|37
1640603400000|2021-12-27 11:10:00|7532.8|7517.8|7532.9|7517.9|7533|7518|7532|7517|23
1640603700000|2021-12-27 11:15:00|7532.8|7517.8|7533.6|7518.6|7533.7|7518.7|7532.8|7517.8|22
1640604000000|2021-12-27 11:20:00|7533.7|7518.7|7533.6|7518.6|7534.3|7519.3|7533.4|7518.4|32
1640604300000|2021-12-27 11:25:00|7533.5|7518.5|7533.2|7518.2|7534.3|7519.3|7533|7518|52
1640604900000|2021-12-27 11:35:00|7533.5|7518.5|7534.2|7519.2|7534.3|7519.3|7533.3|7518.3|6
1640605200000|2021-12-27 11:40:00|7534.6|7519.6|7534.7|7519.7|7534.7|7519.7|7534.5|7519.5|5
1640605500000|2021-12-27 11:45:00|7534.8|7519.8|7535|7520|7535.2|7520.2|7533.9|7518.9|11
1640605800000|2021-12-27 11:50:00|7534.9|7519.9|7541.2|7516.2|7541.2|7520.2|7534.9|7515.1|30
1640606100000|2021-12-27 11:55:00|7541.3|7516.3|7541.4|7516.4|7541.7|7516.7|7541.2|7516.2|15
1640606400000|2021-12-27 12:00:00|7541.3|7516.3|7541.1|7516.1|7541.4|7516.4|7540.5|7515.5|29
1640606700000|2021-12-27 12:05:00|7541|7516|7537.6|7522.6|7542.9|7522.6|7537.4|7516|21
1640607000000|2021-12-27 12:10:00|7537.5|7522.5|7537.5|7522.5|7537.6|7522.6|7537.4|7522.4|17
1640607300000|2021-12-27 12:15:00|7537.4|7522.4|7535.3|7520.3|7537.5|7522.5|7535.3|7520.3|27
1640607600000|2021-12-27 12:20:00|7535.4|7520.4|7540.8|7515.8|7540.8|7520.4|7535.2|7514.8|20
1640607900000|2021-12-27 12:25:00|7540.7|7515.7|7541.1|7516.1|7541.3|7516.3|7540.7|7515.7|14
1640608200000|2021-12-27 12:30:00|7541|7516|7540.9|7515.9|7541|7516|7540.9|7515.9|2
1640608500000|2021-12-27 12:35:00|7541.3|7516.3|7540.6|7515.6|7541.3|7516.3|7540.6|7515.6|22
1640608800000|2021-12-27 12:40:00|7540.7|7515.7|7540.7|7515.7|7540.8|7515.8|7540.5|7515.5|7
1640609100000|2021-12-27 12:45:00|7540.8|7515.8|7540.6|7515.6|7540.8|7515.8|7540.6|7515.6|8
1640609400000|2021-12-27 12:50:00|7540.5|7515.5|7535.5|7520.5|7540.5|7520.6|7535.3|7515.5|7
1640609700000|2021-12-27 12:55:00|7535.4|7520.4|7535.8|7520.8|7535.8|7520.8|7535.4|7520.4|7
1640610000000|2021-12-27 13:00:00|7535.7|7520.7|7538.7|7513.7|7538.9|7520.9|7532.7|7513.7|38
1640610300000|2021-12-27 13:05:00|7538.8|7513.8|7539.4|7514.4|7539.4|7514.4|7538.3|7513.3|23
1640610600000|2021-12-27 13:10:00|7539.3|7514.3|7539|7514|7539.3|7514.3|7538.8|7513.8|20
1640610900000|2021-12-27 13:15:00|7539.1|7514.1|7538|7513|7539.3|7514.3|7537|7512|47
1640611200000|2021-12-27 13:20:00|7538.1|7513.1|7538.8|7513.8|7539|7518.7|7532.6|7512.1|74
1640611500000|2021-12-27 13:25:00|7538.6|7513.6|7538.6|7513.6|7539.2|7514.2|7538.6|7513.6|39
1640611800000|2021-12-27 13:30:00|7538.7|7513.7|7538|7513|7538.8|7513.8|7537.7|7512.7|14
1640612100000|2021-12-27 13:35:00|7538.2|7513.2|7538.7|7513.7|7538.7|7513.7|7538.2|7513.2|5
1640612400000|2021-12-27 13:40:00|7538.8|7513.8|7539.4|7514.4|7539.4|7514.4|7538.8|7513.8|19
1640612700000|2021-12-27 13:45:00|7539.1|7514.1|7539.1|7514.1|7539.2|7514.2|7538|7513|44
1640613000000|2021-12-27 13:50:00|7539.2|7514.2|7538.5|7513.5|7539.2|7514.2|7538.3|7513.3|36
1640613300000|2021-12-27 13:55:00|7538.4|7513.4|7538.7|7513.7|7538.9|7513.9|7538|7513|25
1640613600000|2021-12-27 14:00:00|7538.3|7513.3|7538.7|7513.7|7539|7514|7538.2|7513.2|47
1640613900000|2021-12-27 14:05:00|7538.5|7513.5|7538.6|7513.6|7539.4|7514.4|7537.9|7512.9|20
1640614200000|2021-12-27 14:10:00|7538.5|7513.5|7539.2|7514.2|7539.2|7514.2|7538.1|7513.1|26
1640614500000|2021-12-27 14:15:00|7539.1|7514.1|7539.5|7514.5|7539.5|7514.5|7538.5|7513.5|32
1640614800000|2021-12-27 14:20:00|7539.6|7514.6|7540.1|7515.1|7540.1|7515.1|7538.7|7513.7|55
1640615100000|2021-12-27 14:25:00|7540.2|7515.2|7539.3|7514.3|7540.2|7515.2|7538.9|7513.9|51
1640615400000|2021-12-27 14:30:00|7539.2|7514.2|7539|7514|7539.7|7514.7|7538.5|7513.5|68
1640615700000|2021-12-27 14:35:00|7538.9|7513.9|7538.6|7513.6|7539.4|7514.4|7538.6|7513.6|40
1640616000000|2021-12-27 14:40:00|7538.3|7513.3|7537.6|7512.6|7538.3|7513.3|7537.4|7512.4|18
1640616300000|2021-12-27 14:45:00|7537.4|7512.4|7537.7|7512.7|7538.9|7513.9|7537.2|7512.2|21
1640616600000|2021-12-27 14:50:00|7537.6|7512.6|7538.5|7513.5|7538.9|7513.9|7537.5|7512.5|43
1640616900000|2021-12-27 14:55:00|7538.4|7513.4|7538.5|7513.5|7538.9|7513.9|7538.2|7513.2|25
1640617200000|2021-12-27 15:00:00|7538.4|7513.4|7538.2|7513.2|7539|7514|7538.1|7513.1|45
1640617500000|2021-12-27 15:05:00|7538.3|7513.3|7537.8|7512.8|7538.9|7513.9|7535.9|7510.9|63
1640617800000|2021-12-27 15:10:00|7537.7|7512.7|7537.6|7512.6|7538.7|7513.7|7537.3|7512.3|25
1640618100000|2021-12-27 15:15:00|7537.7|7512.7|7538.5|7513.5|7538.6|7513.6|7536.5|7511.5|48
1640618400000|2021-12-27 15:20:00|7537.2|7512.2|7537.6|7512.6|7538.5|7513.5|7536.9|7511.9|37
1640618700000|2021-12-27 15:25:00|7537.5|7512.5|7538.3|7513.3|7538.6|7513.6|7537.2|7512.2|74
1640619000000|2021-12-27 15:30:00|7537.8|7512.8|7537.1|7512.1|7538.3|7513.3|7537.1|7512.1|49
1640619300000|2021-12-27 15:35:00|7537.2|7512.2|7537.4|7512.4|7538.4|7513.4|7537.2|7512.2|28
1640619600000|2021-12-27 15:40:00|7538|7513|7537.1|7512.1|7538.4|7513.4|7537.1|7512.1|45
1640619900000|2021-12-27 15:45:00|7536.9|7511.9|7536.7|7511.7|7537.9|7512.9|7536.7|7511.7|19
1640620200000|2021-12-27 15:50:00|7536.6|7511.6|7531.8|7516.8|7536.7|7517.9|7531.6|7511.2|21
1640620500000|2021-12-27 15:55:00|7531.9|7516.9|7532|7517|7532|7517|7531.9|7516.9|6
1640620800000|2021-12-27 16:00:00|7531.9|7516.9|7537|7512|7537.1|7517.2|7531.5|7511.8|21
1640621100000|2021-12-27 16:05:00|7537.1|7512.1|7537|7512|7537.2|7512.2|7536.9|7511.9|24
1640621400000|2021-12-27 16:10:00|7536.9|7511.9|7531.4|7516.4|7537|7517.1|7531.4|7511.9|12
1640621700000|2021-12-27 16:15:00|7531.3|7516.3|7530.9|7515.9|7531.4|7516.4|7530.9|7515.9|8
1640622600000|2021-12-27 16:30:00|7531|7516|7531.2|7516.2|7531.2|7516.2|7531|7516|3
1640622900000|2021-12-27 16:35:00|7531.1|7516.1|7531|7516|7531.2|7516.2|7530.9|7515.9|14
1640623200000|2021-12-27 16:40:00|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|7530.8|7515.8|1
1640623500000|2021-12-27 16:45:00|7530.7|7515.7|7530.3|7515.3|7530.7|7515.7|7530.2|7515.2|6
1640625000000|2021-12-27 17:10:00|7530.2|7515.2|7530.3|7515.3|7530.3|7515.3|7530.2|7515.2|2
1640626200000|2021-12-27 17:30:00|7530.2|7515.2|7530.1|7515.1|7530.2|7515.2|7530|7515|4
1640626500000|2021-12-27 17:35:00|7530|7515|7530.2|7515.2|7530.3|7515.3|7530|7515|5
1640626800000|2021-12-27 17:40:00|7529.2|7514.2|7528.1|7513.1|7530.1|7515.1|7528.1|7513.1|14
1640627100000|2021-12-27 17:45:00|7528|7513|7530.2|7505.2|7531.2|7513.1|7526.1|7505.1|43
1640627400000|2021-12-27 17:50:00|7530|7505|7528.4|7503.4|7530|7507.3|7522.1|7503.2|71
1640627700000|2021-12-27 17:55:00|7528.5|7503.5|7524.3|7509.3|7528.5|7509.3|7523.5|7503.4|16
1640628000000|2021-12-27 18:00:00|7524.2|7509.2|7523.6|7508.6|7524.2|7509.2|7523.6|7508.6|2
1640628300000|2021-12-27 18:05:00|7523.5|7508.5|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|2
1640628900000|2021-12-27 18:15:00|7523.7|7508.7|7523.6|7508.6|7524|7509|7523.6|7508.6|5
1640629200000|2021-12-27 18:20:00|7528.4|7503.4|7522.3|7507.3|7528.4|7507.3|7522.2|7502.2|13
1640630100000|2021-12-27 18:35:00|7522.2|7507.2|7522.3|7507.3|7522.3|7507.3|7522.2|7507.2|2
1640630400000|2021-12-27 18:40:00|7522.4|7507.4|7523.7|7508.7|7523.7|7508.7|7522.4|7507.4|15
1640630700000|2021-12-27 18:45:00|7524.4|7509.4|7529.2|7514.2|7529.2|7514.2|7523.3|7508.3|41
1640631000000|2021-12-27 18:50:00|7529.1|7514.1|7527.8|7512.8|7529.2|7514.2|7527.8|7512.8|11
1640631300000|2021-12-27 18:55:00|7527.9|7512.9|7527.9|7512.9|7527.9|7512.9|7527.8|7512.8|3
1640631600000|2021-12-27 19:00:00|7528|7513|7527.9|7512.9|7528|7513|7527.9|7512.9|2
1640631900000|2021-12-27 19:05:00|7527.8|7512.8|7527.5|7512.5|7527.8|7512.8|7527.5|7512.5|3
1640632200000|2021-12-27 19:10:00|7527.6|7512.6|7527.8|7512.8|7527.9|7512.9|7527.6|7512.6|12
1640632800000|2021-12-27 19:20:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7527.7|7512.7|8
1640633100000|2021-12-27 19:25:00|7527.7|7512.7|7527.8|7512.8|7527.8|7512.8|7527.5|7512.5|12
1640633400000|2021-12-27 19:30:00|7527.7|7512.7|7528.6|7513.6|7529.1|7514.1|7527.7|7512.7|13
1640634000000|2021-12-27 19:40:00|7528.4|7513.4|7533.3|7508.3|7533.4|7513.4|7528.4|7508.2|12
1640634300000|2021-12-27 19:45:00|7533.2|7508.2|7533|7508|7533.3|7508.3|7533|7508|7
1640634600000|2021-12-27 19:50:00|7532.9|7507.9|7528.1|7513.1|7532.9|7513.1|7527.7|7507.8|8
1640634900000|2021-12-27 19:55:00|7528|7513|7527.7|7512.7|7528|7513|7527.7|7512.7|4
1640655000000|2021-12-28 01:30:00|7532.5|7507.5|7535|7510|7535.1|7510.1|7532.5|7507.5|29
1640655300000|2021-12-28 01:35:00|7535.1|7510.1|7535|7510|7535.1|7510.1|7535|7510|8
1640656500000|2021-12-28 01:55:00|7534.9|7509.9|7535|7510|7535|7510|7534.9|7509.9|2
1640656800000|2021-12-28 02:00:00|7535.2|7510.2|7535.3|7510.3|7535.3|7510.3|7535.2|7510.2|2
1640657100000|2021-12-28 02:05:00|7535.8|7510.8|7536.5|7511.5|7536.6|7511.6|7535.8|7510.8|27
1640657400000|2021-12-28 02:10:00|7536.6|7511.6|7536.7|7511.7|7536.8|7511.8|7536.6|7511.6|6
1640659200000|2021-12-28 02:40:00|7537|7512|7537|7512|7537|7512|7537|7512|1
1640660100000|2021-12-28 02:55:00|7537.2|7512.2|7536.9|7511.9|7537.2|7512.2|7536.9|7511.9|4
1640660400000|2021-12-28 03:00:00|7536.8|7511.8|7536.9|7511.9|7536.9|7511.9|7536.8|7511.8|26
1640661000000|2021-12-28 03:10:00|7536.8|7511.8|7536.8|7511.8|7536.8|7511.8|7536.7|7511.7|5
1640661600000|2021-12-28 03:20:00|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|7536.7|7511.7|1
1640661900000|2021-12-28 03:25:00|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|7536.6|7511.6|1
1640662200000|2021-12-28 03:30:00|7536.7|7511.7|7531.9|7516.9|7536.9|7517.4|7531.4|7511.1|59
1640662500000|2021-12-28 03:35:00|7531.8|7516.8|7532.2|7517.2|7532.5|7517.5|7531.2|7516.2|116
1640662800000|2021-12-28 03:40:00|7532.1|7517.1|7532|7517|7532.3|7517.3|7531.5|7516.5|41
1640663100000|2021-12-28 03:45:00|7531.8|7516.8|7529.2|7514.2|7531.9|7516.9|7529.1|7514.1|106
1640663400000|2021-12-28 03:50:00|7529.1|7514.1|7528.9|7513.9|7529.3|7514.3|7528.3|7513.3|67
1640663700000|2021-12-28 03:55:00|7528.8|7513.8|7529.3|7514.3|7529.6|7514.6|7528.4|7513.4|75
1640664000000|2021-12-28 04:00:00|7529.2|7514.2|7529.8|7514.8|7530|7515|7528.7|7513.7|26
1640664300000|2021-12-28 04:05:00|7529.7|7514.7|7528.2|7513.2|7529.8|7514.8|7528|7513|41
1640664600000|2021-12-28 04:10:00|7528.4|7513.4|7526.5|7511.5|7528.6|7513.6|7525.8|7510.8|52
1640664900000|2021-12-28 04:15:00|7526.4|7511.4|7526.7|7511.7|7526.7|7511.7|7525.7|7510.7|36
1640665200000|2021-12-28 04:20:00|7526.6|7511.6|7525.3|7510.3|7526.8|7511.8|7524.9|7509.9|41
1640665500000|2021-12-28 04:25:00|7525.4|7510.4|7525.4|7510.4|7525.9|7510.9|7524.1|7509.1|92
1640665800000|2021-12-28 04:30:00|7525.3|7510.3|7525.5|7510.5|7526.6|7511.6|7525.2|7510.2|109
1640666100000|2021-12-28 04:35:00|7525.8|7510.8|7527.3|7512.3|7527.3|7512.3|7525.3|7510.3|71
1640666400000|2021-12-28 04:40:00|7527.2|7512.2|7522.8|7507.8|7527.3|7512.3|7522.6|7507.6|103
1640666700000|2021-12-28 04:45:00|7522.7|7507.7|7522.9|7507.9|7523.3|7508.3|7521.6|7506.6|70
1640667000000|2021-12-28 04:50:00|7523|7508|7522.8|7507.8|7523.2|7508.2|7521.6|7506.6|85
1640667300000|2021-12-28 04:55:00|7522.9|7507.9|7524.6|7509.6|7525|7510|7522.8|7507.8|55
1640667600000|2021-12-28 05:00:00|7524.4|7509.4|7522|7507|7524.7|7509.7|7521.8|7506.8|84
1640667900000|2021-12-28 05:05:00|7522.4|7507.4|7524.2|7509.2|7524.4|7509.4|7521.7|7506.7|72
1640668200000|2021-12-28 05:10:00|7524.1|7509.1|7523.4|7508.4|7524.4|7509.4|7522.6|7507.6|81
1640668500000|2021-12-28 05:15:00|7523.2|7508.2|7523.2|7508.2|7524.2|7509.2|7522.9|7507.9|32
1640668800000|2021-12-28 05:20:00|7523|7508|7523.1|7508.1|7523.4|7508.4|7522.6|7507.6|25
1640669100000|2021-12-28 05:25:00|7523.2|7508.2|7522.8|7507.8|7523.5|7508.5|7522.5|7507.5|26
1640669400000|2021-12-28 05:30:00|7523.4|7508.4|7523|7508|7523.4|7508.4|7522.3|7507.3|77
1640669700000|2021-12-28 05:35:00|7523.1|7508.1|7522.5|7507.5|7523.1|7508.1|7522.4|7507.4|43
1640670000000|2021-12-28 05:40:00|7522.9|7507.9|7522|7507|7522.9|7507.9|7522|7507|22
1640670300000|2021-12-28 05:45:00|7522.2|7507.2|7521.4|7506.4|7522.3|7507.3|7521|7506|48
1640670600000|2021-12-28 05:50:00|7521.3|7506.3|7519.7|7504.7|7521.4|7506.4|7519.1|7504.1|68
1640670900000|2021-12-28 05:55:00|7519.8|7504.8|7518.5|7503.5|7519.8|7504.8|7518.5|7503.5|24
1640671200000|2021-12-28 06:00:00|7518.6|7503.6|7519|7504|7519.4|7504.4|7518.2|7503.2|46
1640671500000|2021-12-28 06:05:00|7519.1|7504.1|7519|7504|7520|7505|7518.6|7503.6|55
1640671800000|2021-12-28 06:10:00|7518.9|7503.9|7518.5|7503.5|7519.6|7504.6|7518|7503|74
1640672100000|2021-12-28 06:15:00|7518.6|7503.6|7517.1|7502.1|7518.6|7503.6|7516.4|7501.4|94
1640672400000|2021-12-28 06:20:00|7517.2|7502.2|7516|7501|7517.2|7502.2|7516|7501|62
1640672700000|2021-12-28 06:25:00|7516.1|7501.1|7515.9|7500.9|7516.6|7501.6|7515|7500|29
1640673000000|2021-12-28 06:30:00|7515.8|7500.8|7514.2|7499.2|7515.8|7500.8|7514.1|7499.1|65
1640673300000|2021-12-28 06:35:00|7514.3|7499.3|7515.6|7500.6|7515.6|7500.6|7514.3|7499.3|54
1640673600000|2021-12-28 06:40:00|7515.8|7500.8|7520.8|7505.8|7522.4|7507.4|7515.8|7500.8|158
1640673900000|2021-12-28 06:45:00|7520.9|7505.9|7520.4|7505.4|7521.1|7506.1|7519.7|7504.7|66
1640674200000|2021-12-28 06:50:00|7520.5|7505.5|7520.2|7505.2|7520.8|7505.8|7520.1|7505.1|35
1640674500000|2021-12-28 06:55:00|7520|7505|7518.6|7503.6|7520|7505|7517.9|7502.9|75
1640674800000|2021-12-28 07:00:00|7518.5|7503.5|7517|7502|7518.6|7503.6|7516.4|7501.4|90
1640675100000|2021-12-28 07:05:00|7516.8|7501.8|7517.9|7502.9|7518.1|7503.1|7516.7|7501.7|54
1640675400000|2021-12-28 07:10:00|7518|7503|7516.5|7501.5|7518.4|7503.4|7516.3|7501.3|47
1640675700000|2021-12-28 07:15:00|7516.4|7501.4|7516.3|7501.3|7516.7|7501.7|7516.2|7501.2|40
1640676000000|2021-12-28 07:20:00|7516.2|7501.2|7516.8|7501.8|7517.3|7502.3|7516.1|7501.1|29
1640676300000|2021-12-28 07:25:00|7516.7|7501.7|7514.3|7499.3|7516.9|7501.9|7514.2|7499.2|69
1640676600000|2021-12-28 07:30:00|7514.2|7499.2|7513|7498|7514.5|7499.5|7511.7|7496.7|157
1640676900000|2021-12-28 07:35:00|7513.1|7498.1|7513.8|7498.8|7514.2|7499.2|7512.8|7497.8|79
1640677200000|2021-12-28 07:40:00|7513.4|7498.4|7514.3|7499.3|7514.3|7499.3|7513.1|7498.1|52
1640677500000|2021-12-28 07:45:00|7514.4|7499.4|7516.3|7501.3|7517.2|7502.2|7514.1|7499.1|108
1640677800000|2021-12-28 07:50:00|7516.2|7501.2|7515.3|7500.3|7516.3|7501.3|7514.4|7499.4|64
1640678100000|2021-12-28 07:55:00|7515.4|7500.4|7514.9|7499.9|7516.3|7501.3|7514.7|7499.7|59
1640678400000|2021-12-28 08:00:00|7514.8|7499.8|7511.4|7496.4|7514.8|7499.8|7511.3|7496.3|87
1640678700000|2021-12-28 08:05:00|7511.3|7496.3|7511.3|7496.3|7512.7|7497.7|7509.9|7494.9|97
1640679000000|2021-12-28 08:10:00|7511|7496|7511.3|7496.3|7511.7|7496.7|7509.6|7494.6|102
1640679300000|2021-12-28 08:15:00|7511.4|7496.4|7505.7|7490.7|7511.4|7496.4|7505.6|7490.6|130
1640679600000|2021-12-28 08:20:00|7505.5|7490.5|7502.9|7487.9|7506|7491|7502.9|7487.9|88
1640679900000|2021-12-28 08:25:00|7502.8|7487.8|7501.1|7486.1|7503.5|7488.5|7500.2|7485.2|131
1640680200000|2021-12-28 08:30:00|7501.2|7486.2|7503.2|7488.2|7503.4|7488.4|7500.8|7485.8|116
1640680500000|2021-12-28 08:35:00|7503.3|7488.3|7502.2|7487.2|7504.3|7489.3|7502.1|7487.1|119
1640680800000|2021-12-28 08:40:00|7502.1|7487.1|7503.6|7488.6|7503.6|7488.6|7502|7487|99
1640681100000|2021-12-28 08:45:00|7503.5|7488.5|7503.6|7488.6|7504.8|7489.8|7503.2|7488.2|62
1640681400000|2021-12-28 08:50:00|7503.5|7488.5|7504.8|7489.8|7505|7490|7502.8|7487.8|62
1640681700000|2021-12-28 08:55:00|7504.9|7489.9|7505.6|7490.6|7505.6|7490.6|7503.7|7488.7|86
1640682000000|2021-12-28 09:00:00|7505.7|7490.7|7504.5|7489.5|7506.6|7491.6|7504|7489|69
1640682300000|2021-12-28 09:05:00|7504.6|7489.6|7504.7|7489.7|7505.4|7490.4|7504.5|7489.5|31
1640682600000|2021-12-28 09:10:00|7504.6|7489.6|7504|7489|7504.8|7489.8|7503.1|7488.1|70
1640682900000|2021-12-28 09:15:00|7503.9|7488.9|7502.1|7487.1|7503.9|7488.9|7502.1|7487.1|63
1640683200000|2021-12-28 09:20:00|7502|7487|7502.7|7487.7|7502.7|7487.7|7500.8|7485.8|119
1640683500000|2021-12-28 09:25:00|7502.8|7487.8|7502.4|7487.4|7502.8|7487.8|7501.3|7486.3|56
1640683800000|2021-12-28 09:30:00|7502.6|7487.6|7502|7487|7502.9|7487.9|7501.8|7486.8|22
1640684100000|2021-12-28 09:35:00|7501.8|7486.8|7501|7486|7502.4|7487.4|7499.9|7484.9|59
1640684400000|2021-12-28 09:40:00|7500.8|7485.8|7498.5|7483.5|7500.8|7485.8|7498.4|7483.4|78
1640684700000|2021-12-28 09:45:00|7498.2|7483.2|7495|7480|7498.5|7483.5|7493.3|7478.3|133
1640685000000|2021-12-28 09:50:00|7494.9|7479.9|7497.8|7482.8|7498|7483|7492.7|7477.7|150
1640685300000|2021-12-28 09:55:00|7498|7483|7498.3|7483.3|7499.2|7484.2|7497.8|7482.8|141
1640685600000|2021-12-28 10:00:00|7498.4|7483.4|7499.6|7484.6|7499.6|7484.6|7498.3|7483.3|60
1640685900000|2021-12-28 10:05:00|7499.7|7484.7|7500.4|7485.4|7500.4|7485.4|7499.5|7484.5|56
1640686200000|2021-12-28 10:10:00|7500.5|7485.5|7502.3|7487.3|7502.3|7487.3|7499.9|7484.9|47
1640686500000|2021-12-28 10:15:00|7502.2|7487.2|7501.3|7486.3|7502.2|7487.2|7501.3|7486.3|9
1640686800000|2021-12-28 10:20:00|7501.4|7486.4|7502.9|7487.9|7503.1|7488.1|7501.4|7486.4|27
1640687100000|2021-12-28 10:25:00|7503|7488|7503|7488|7503.2|7488.2|7502.3|7487.3|27
1640687400000|2021-12-28 10:30:00|7503.1|7488.1|7502.8|7487.8|7503.2|7488.2|7502.6|7487.6|15
1640687700000|2021-12-28 10:35:00|7502.9|7487.9|7503.1|7488.1|7503.8|7488.8|7502.8|7487.8|28
1640688000000|2021-12-28 10:40:00|7503.2|7488.2|7504|7489|7504.1|7489.1|7503.2|7488.2|12
1640688300000|2021-12-28 10:45:00|7503.9|7488.9|7503.6|7488.6|7504.4|7489.4|7503.6|7488.6|24
1640688600000|2021-12-28 10:50:00|7503.7|7488.7|7503.3|7488.3|7503.7|7488.7|7503.1|7488.1|30
1640688900000|2021-12-28 10:55:00|7503.6|7488.6|7504|7489|7504|7489|7503|7488|19
1640689200000|2021-12-28 11:00:00|7503.9|7488.9|7505.9|7490.9|7506|7491|7503.8|7488.8|104
1640689500000|2021-12-28 11:05:00|7505.8|7490.8|7506.8|7491.8|7506.9|7491.9|7505.5|7490.5|54
1640689800000|2021-12-28 11:10:00|7506.7|7491.7|7506.4|7491.4|7507.2|7492.2|7506.3|7491.3|26
1640690100000|2021-12-28 11:15:00|7506.3|7491.3|7506.5|7491.5|7506.7|7491.7|7506.3|7491.3|15
1640690400000|2021-12-28 11:20:00|7506.4|7491.4|7506.3|7491.3|7506.6|7491.6|7506.3|7491.3|10
1640690700000|2021-12-28 11:25:00|7506.4|7491.4|7506.3|7491.3|7506.4|7491.4|7506.3|7491.3|2
1640691000000|2021-12-28 11:30:00|7506.2|7491.2|7506|7491|7506.2|7491.2|7505.4|7490.4|14
1640691300000|2021-12-28 11:35:00|7505.4|7490.4|7504.9|7489.9|7505.4|7490.4|7504.9|7489.9|13
1640691600000|2021-12-28 11:40:00|7504.8|7489.8|7508.4|7483.4|7508.4|7489.8|7504.4|7483.3|13
1640691900000|2021-12-28 11:45:00|7508.6|7483.6|7508.8|7483.8|7508.9|7483.9|7508.5|7483.5|28
1640692200000|2021-12-28 11:50:00|7508.9|7483.9|7509|7484|7509|7484|7507.9|7482.9|17
1640692500000|2021-12-28 11:55:00|7508.9|7483.9|7505.6|7490.6|7510.8|7490.7|7504.8|7483.9|28
1640692800000|2021-12-28 12:00:00|7505.7|7490.7|7505.9|7490.9|7505.9|7490.9|7505.6|7490.6|4
1640693100000|2021-12-28 12:05:00|7506|7491|7505.4|7490.4|7506|7491|7505.2|7490.2|13
1640693400000|2021-12-28 12:10:00|7505.3|7490.3|7505.6|7490.6|7505.6|7490.6|7505.2|7490.2|15
1640693700000|2021-12-28 12:15:00|7505.5|7490.5|7506.3|7491.3|7506.3|7491.3|7505.5|7490.5|15
1640694000000|2021-12-28 12:20:00|7506.4|7491.4|7506.3|7491.3|7506.6|7491.6|7506.2|7491.2|14
1640694300000|2021-12-28 12:25:00|7506.1|7491.1|7505.5|7490.5|7506.1|7491.1|7504.6|7489.6|9
1640694600000|2021-12-28 12:30:00|7505.4|7490.4|7504.8|7489.8|7505.9|7490.9|7504.5|7489.5|43
1640694900000|2021-12-28 12:35:00|7504.9|7489.9|7510.1|7485.1|7510.8|7491|7504.2|7485|105
1640695200000|2021-12-28 12:40:00|7505.2|7490.2|7509|7484|7509|7490.2|7503.9|7483.9|23
1640695500000|2021-12-28 12:45:00|7509.1|7484.1|7508.9|7483.9|7509.2|7484.2|7508.8|7483.8|107
1640695800000|2021-12-28 12:50:00|7508.7|7483.7|7502.1|7487.1|7508.7|7488.2|7501.7|7483.3|30
1640696100000|2021-12-28 12:55:00|7502.8|7487.8|7503.3|7488.3|7503.4|7488.4|7502.8|7487.8|29
1640696400000|2021-12-28 13:00:00|7503.2|7488.2|7503.7|7488.7|7503.9|7488.9|7503.2|7488.2|20
1640696700000|2021-12-28 13:05:00|7503.6|7488.6|7502.6|7487.6|7503.6|7488.6|7502.6|7487.6|6
1640697000000|2021-12-28 13:10:00|7502.5|7487.5|7502.6|7487.6|7502.7|7487.7|7502.3|7487.3|11
1640697300000|2021-12-28 13:15:00|7502.5|7487.5|7502.5|7487.5|7502.6|7487.6|7502.3|7487.3|14
1640697600000|2021-12-28 13:20:00|7502.4|7487.4|7502.6|7487.6|7502.6|7487.6|7502.4|7487.4|13
1640697900000|2021-12-28 13:25:00|7502.5|7487.5|7503|7488|7503|7488|7502.5|7487.5|6
1640698200000|2021-12-28 13:30:00|7502.9|7487.9|7502|7487|7503.1|7488.1|7501.5|7486.5|23
1640698500000|2021-12-28 13:35:00|7501.8|7486.8|7501.1|7486.1|7502.1|7487.1|7501.1|7486.1|7
1640698800000|2021-12-28 13:40:00|7501.2|7486.2|7501.4|7486.4|7501.9|7486.9|7501.1|7486.1|13
1640699100000|2021-12-28 13:45:00|7501.5|7486.5|7500.8|7485.8|7501.6|7486.6|7500.8|7485.8|21
1640699400000|2021-12-28 13:50:00|7500.7|7485.7|7499.9|7484.9|7500.7|7485.7|7499.8|7484.8|31
1640699700000|2021-12-28 13:55:00|7500|7485|7500.4|7485.4|7500.4|7485.4|7499.7|7484.7|23
1640700000000|2021-12-28 14:00:00|7500.5|7485.5|7500.1|7485.1|7500.5|7485.5|7499.1|7484.1|19
1640700300000|2021-12-28 14:05:00|7500.2|7485.2|7501.9|7486.9|7502.6|7487.6|7500.2|7485.2|36
1640700600000|2021-12-28 14:10:00|7501.8|7486.8|7502.3|7487.3|7502.4|7487.4|7501.3|7486.3|36
1640700900000|2021-12-28 14:15:00|7502.4|7487.4|7503.4|7488.4|7503.5|7488.5|7502.2|7487.2|38
1640701200000|2021-12-28 14:20:00|7503.5|7488.5|7503.7|7488.7|7503.9|7488.9|7503.2|7488.2|13
1640701500000|2021-12-28 14:25:00|7503.8|7488.8|7503.4|7488.4|7503.8|7488.8|7503.4|7488.4|8
1640701800000|2021-12-28 14:30:00|7503.7|7488.7|7502.5|7487.5|7504.2|7489.2|7502.5|7487.5|15
1640702100000|2021-12-28 14:35:00|7502.6|7487.6|7502.7|7487.7|7503.2|7488.2|7502.5|7487.5|89
1640702400000|2021-12-28 14:40:00|7502.8|7487.8|7503.5|7488.5|7503.6|7488.6|7502.5|7487.5|65
1640702700000|2021-12-28 14:45:00|7503.6|7488.6|7503.9|7488.9|7504|7489|7503.3|7488.3|40
1640703000000|2021-12-28 14:50:00|7504.3|7489.3|7502.3|7487.3|7504.4|7489.4|7502.2|7487.2|37
1640703300000|2021-12-28 14:55:00|7502.1|7487.1|7502|7487|7502.5|7487.5|7501.6|7486.6|49
1640703600000|2021-12-28 15:00:00|7501.9|7486.9|7504.4|7489.4|7504.4|7489.4|7501.8|7486.8|44
1640703900000|2021-12-28 15:05:00|7503.7|7488.7|7504.9|7489.9|7506.3|7491.3|7503.5|7488.5|58
1640704200000|2021-12-28 15:10:00|7505|7490|7504.8|7489.8|7505|7490|7504.7|7489.7|7
1640704500000|2021-12-28 15:15:00|7504.9|7489.9|7506.1|7491.1|7506.1|7491.1|7504.8|7489.8|13
1640704800000|2021-12-28 15:20:00|7505.9|7490.9|7506|7491|7506.3|7491.3|7505.9|7490.9|40
1640705100000|2021-12-28 15:25:00|7506.1|7491.1|7506.3|7491.3|7506.7|7491.7|7505.4|7490.4|26
1640705400000|2021-12-28 15:30:00|7506.4|7491.4|7507.4|7492.4|7507.4|7492.4|7506.3|7491.3|20
1640705700000|2021-12-28 15:35:00|7507.5|7492.5|7507.4|7492.4|7507.5|7492.5|7507.3|7492.3|6
1640706000000|2021-12-28 15:40:00|7507.5|7492.5|7507.5|7492.5|7507.6|7492.6|7507.1|7492.1|19
1640706300000|2021-12-28 15:45:00|7507.6|7492.6|7507.2|7492.2|7507.6|7492.6|7507.2|7492.2|22
1640706600000|2021-12-28 15:50:00|7506.6|7491.6|7506.7|7491.7|7506.7|7491.7|7506.6|7491.6|2
1640706900000|2021-12-28 15:55:00|7506.6|7491.6|7505.9|7490.9|7506.7|7491.7|7505.5|7490.5|9
1640707200000|2021-12-28 16:00:00|7506|7491|7505.2|7490.2|7506.2|7491.2|7504.6|7489.6|21
1640707500000|2021-12-28 16:05:00|7505.3|7490.3|7504.6|7489.6|7505.4|7490.4|7503.6|7488.6|29
1640707800000|2021-12-28 16:10:00|7504.7|7489.7|7504.3|7489.3|7504.7|7489.7|7504.2|7489.2|10
1640708100000|2021-12-28 16:15:00|7504.4|7489.4|7504.3|7489.3|7504.4|7489.4|7504.2|7489.2|18
1640708400000|2021-12-28 16:20:00|7504.2|7489.2|7504.3|7489.3|7504.4|7489.4|7504|7489|14
1640708700000|2021-12-28 16:25:00|7504.4|7489.4|7503.9|7488.9|7504.4|7489.4|7503.9|7488.9|24
1640709000000|2021-12-28 16:30:00|7503.8|7488.8|7503.5|7488.5|7503.9|7488.9|7503.3|7488.3|23
1640709300000|2021-12-28 16:35:00|7503.4|7488.4|7503.5|7488.5|7503.5|7488.5|7503.4|7488.4|6
1640709600000|2021-12-28 16:40:00|7503.6|7488.6|7503.8|7488.8|7503.9|7488.9|7503.4|7488.4|15
1640709900000|2021-12-28 16:45:00|7503.7|7488.7|7503.7|7488.7|7503.9|7488.9|7503.6|7488.6|23
1640710200000|2021-12-28 16:50:00|7503.6|7488.6|7503.5|7488.5|7503.7|7488.7|7503.5|7488.5|22
1640710500000|2021-12-28 16:55:00|7503.6|7488.6|7503.5|7488.5|7503.7|7488.7|7503.5|7488.5|14
1640710800000|2021-12-28 17:00:00|7503.6|7488.6|7503.7|7488.7|7503.7|7488.7|7503.5|7488.5|6
1640711100000|2021-12-28 17:05:00|7503.8|7488.8|7503.8|7488.8|7503.9|7488.9|7503.7|7488.7|12
1640711400000|2021-12-28 17:10:00|7503.7|7488.7|7503|7488|7504.1|7489.1|7502.9|7487.9|36
1640711700000|2021-12-28 17:15:00|7502.9|7487.9|7503.8|7488.8|7504|7489|7502.7|7487.7|29
1640712000000|2021-12-28 17:20:00|7503.9|7488.9|7503.3|7488.3|7504|7489|7503.3|7488.3|15
1640712300000|2021-12-28 17:25:00|7503.2|7488.2|7503.5|7488.5|7503.7|7488.7|7503.1|7488.1|39
1640712600000|2021-12-28 17:30:00|7503.6|7488.6|7503.1|7488.1|7508.7|7488.7|7502.8|7483.4|58
1640712900000|2021-12-28 17:35:00|7503|7488|7503.3|7488.3|7503.5|7488.5|7502.7|7487.7|50
1640713200000|2021-12-28 17:40:00|7503.2|7488.2|7504.3|7489.3|7504.4|7489.4|7503.2|7488.2|24
1640713500000|2021-12-28 17:45:00|7504.4|7489.4|7503.7|7488.7|7504.4|7489.4|7503.3|7488.3|16
1640713800000|2021-12-28 17:50:00|7503.8|7488.8|7503.8|7488.8|7503.9|7488.9|7503.6|7488.6|13
1640714100000|2021-12-28 17:55:00|7503.9|7488.9|7504.3|7489.3|7504.4|7489.4|7503.8|7488.8|14
1640714400000|2021-12-28 18:00:00|7504.4|7489.4|7505|7490|7505.1|7490.1|7504.4|7489.4|13
1640714700000|2021-12-28 18:05:00|7505.1|7490.1|7505.6|7490.6|7505.6|7490.6|7505.1|7490.1|14
1640715000000|2021-12-28 18:10:00|7505.5|7490.5|7505.3|7490.3|7505.5|7490.5|7505.2|7490.2|7
1640715300000|2021-12-28 18:15:00|7505.2|7490.2|7505.3|7490.3|7505.3|7490.3|7505.2|7490.2|4
1640715600000|2021-12-28 18:20:00|7505.2|7490.2|7505.1|7490.1|7505.3|7490.3|7505|7490|7
1640716200000|2021-12-28 18:30:00|7505.3|7490.3|7504.6|7489.6|7505.3|7490.3|7504.6|7489.6|9
1640716500000|2021-12-28 18:35:00|7504.8|7489.8|7504.9|7489.9|7504.9|7489.9|7504.8|7489.8|2
1640716800000|2021-12-28 18:40:00|7504.7|7489.7|7505|7490|7505|7490|7504.6|7489.6|3
1640717100000|2021-12-28 18:45:00|7504.7|7489.7|7504.7|7489.7|7504.7|7489.7|7504.4|7489.4|10
1640718300000|2021-12-28 19:05:00|7505.5|7490.5|7505|7490|7505.6|7490.6|7504.9|7489.9|13
1640719200000|2021-12-28 19:20:00|7504.9|7489.9|7504.8|7489.8|7505|7490|7504.6|7489.6|17
1640719500000|2021-12-28 19:25:00|7504.7|7489.7|7505.3|7490.3|7505.3|7490.3|7504.7|7489.7|21
1640719800000|2021-12-28 19:30:00|7505.4|7490.4|7506.3|7491.3|7506.4|7491.4|7505|7490|19
1640720100000|2021-12-28 19:35:00|7506.2|7491.2|7507.9|7492.9|7508.8|7493.8|7506.2|7491.2|25
1640720400000|2021-12-28 19:40:00|7507.8|7492.8|7508.2|7493.2|7508.6|7493.6|7507.6|7492.6|14
1640720700000|2021-12-28 19:45:00|7507.1|7492.1|7511.8|7486.8|7511.8|7492.3|7505.1|7485.8|21
1640721000000|2021-12-28 19:50:00|7511.7|7486.7|7507.1|7492.1|7511.7|7492.2|7506.6|7486.7|10
1640721300000|2021-12-28 19:55:00|7507.2|7492.2|7507.1|7492.1|7507.2|7492.2|7507|7492|7
1640741400000|2021-12-29 01:30:00|7514.6|7489.6|7514.4|7489.4|7514.6|7489.6|7514.4|7489.4|4
1640742300000|2021-12-29 01:45:00|7513|7488|7514.4|7489.4|7514.8|7489.8|7513|7488|4
1640743500000|2021-12-29 02:05:00|7514.5|7489.5|7514.6|7489.6|7514.6|7489.6|7514.5|7489.5|2
1640744100000|2021-12-29 02:15:00|7514.5|7489.5|7515.9|7490.9|7515.9|7490.9|7514.5|7489.5|3
1640745000000|2021-12-29 02:30:00|7515.6|7490.6|7516|7491|7516|7491|7515.6|7490.6|5
1640745300000|2021-12-29 02:35:00|7516.1|7491.1|7515.9|7490.9|7516.1|7491.1|7515.9|7490.9|3
1640745600000|2021-12-29 02:40:00|7515.8|7490.8|7515.3|7490.3|7515.8|7495.3|7509.9|7490.3|11
1640745900000|2021-12-29 02:45:00|7515.4|7490.4|7515.9|7490.9|7515.9|7490.9|7515.4|7490.4|6
1640746500000|2021-12-29 02:55:00|7515.6|7490.6|7515.2|7490.2|7515.6|7490.6|7515.2|7490.2|5
1640746800000|2021-12-29 03:00:00|7515.1|7490.1|7515.1|7490.1|7515.4|7490.4|7514|7489|16
1640747100000|2021-12-29 03:05:00|7515|7490|7515|7490|7515|7490|7515|7490|1
1640747400000|2021-12-29 03:10:00|7514.9|7489.9|7514.9|7489.9|7515|7494.9|7508.8|7488.8|20
1640747700000|2021-12-29 03:15:00|7514.8|7489.8|7514.9|7489.9|7514.9|7489.9|7513.9|7488.9|10
1640748000000|2021-12-29 03:20:00|7515|7490|7509|7494|7515|7494|7509|7489|16
1640748300000|2021-12-29 03:25:00|7509.1|7494.1|7510|7495|7511.2|7496.2|7509.1|7494.1|29
1640748600000|2021-12-29 03:30:00|7509.9|7494.9|7511.4|7496.4|7511.6|7496.6|7509.2|7494.2|199
1640748900000|2021-12-29 03:35:00|7511.1|7496.1|7511.5|7496.5|7511.7|7496.7|7510.2|7495.2|195
1640749200000|2021-12-29 03:40:00|7511.6|7496.6|7511.4|7496.4|7512.3|7497.3|7511.3|7496.3|80
1640749500000|2021-12-29 03:45:00|7511.5|7496.5|7509.7|7494.7|7511.6|7496.6|7509.3|7494.3|76
1640749800000|2021-12-29 03:50:00|7509.8|7494.8|7507.7|7492.7|7510.1|7495.1|7507.3|7492.3|82
1640750100000|2021-12-29 03:55:00|7507.8|7492.8|7509|7494|7509.5|7494.5|7507|7492|123
1640750400000|2021-12-29 04:00:00|7508.8|7493.8|7508|7493|7509.2|7494.2|7507|7492|196
1640750700000|2021-12-29 04:05:00|7508.3|7493.3|7505|7490|7509.5|7494.5|7505|7490|223
1640751000000|2021-12-29 04:10:00|7504.9|7489.9|7502.5|7487.5|7504.9|7489.9|7502.4|7487.4|97
1640751300000|2021-12-29 04:15:00|7502.7|7487.7|7498.1|7483.1|7503.1|7488.1|7498.1|7483.1|128
1640751600000|2021-12-29 04:20:00|7498.2|7483.2|7500.3|7485.3|7500.3|7485.3|7498.2|7483.2|72
1640751900000|2021-12-29 04:25:00|7500.4|7485.4|7501.6|7486.6|7502.3|7487.3|7500.2|7485.2|73
1640752200000|2021-12-29 04:30:00|7501.5|7486.5|7501.3|7486.3|7502.8|7487.8|7500.7|7485.7|79
1640752500000|2021-12-29 04:35:00|7501.7|7486.7|7502.9|7487.9|7504|7489|7501.2|7486.2|141
1640752800000|2021-12-29 04:40:00|7502.8|7487.8|7502.8|7487.8|7503.9|7488.9|7502.2|7487.2|81
1640753100000|2021-12-29 04:45:00|7502.7|7487.7|7504.8|7489.8|7505.3|7490.3|7501|7486|143
1640753400000|2021-12-29 04:50:00|7504.9|7489.9|7506.9|7491.9|7508.5|7493.5|7504.1|7489.1|168
1640753700000|2021-12-29 04:55:00|7507|7492|7505.9|7490.9|7507.1|7492.1|7505|7490|101
1640754000000|2021-12-29 05:00:00|7505.8|7490.8|7504.3|7489.3|7505.8|7490.8|7504.2|7489.2|56
1640754300000|2021-12-29 05:05:00|7504.1|7489.1|7503.8|7488.8|7504.8|7489.8|7502.6|7487.6|53
1640754600000|2021-12-29 05:10:00|7504|7489|7502.6|7487.6|7504.4|7489.4|7502.2|7487.2|59
1640754900000|2021-12-29 05:15:00|7502.7|7487.7|7504.1|7489.1|7504.7|7489.7|7502.5|7487.5|86
1640755200000|2021-12-29 05:20:00|7503.9|7488.9|7505.3|7490.3|7505.9|7490.9|7503.9|7488.9|185
1640755500000|2021-12-29 05:25:00|7505.1|7490.1|7505|7490|7506.2|7491.2|7504.2|7489.2|184
1640755800000|2021-12-29 05:30:00|7505.3|7490.3|7505.4|7490.4|7505.5|7490.5|7503.9|7488.9|132
1640756100000|2021-12-29 05:35:00|7505.3|7490.3|7505.9|7490.9|7506.4|7491.4|7504.6|7489.6|145
1640756400000|2021-12-29 05:40:00|7506|7491|7505.4|7490.4|7506.7|7491.7|7504.9|7489.9|50
1640756700000|2021-12-29 05:45:00|7505.1|7490.1|7503.4|7488.4|7505.4|7490.4|7503|7488|82
1640757000000|2021-12-29 05:50:00|7503.5|7488.5|7504.6|7489.6|7505.6|7490.6|7503.3|7488.3|55
1640757300000|2021-12-29 05:55:00|7504.9|7489.9|7506.4|7491.4|7506.6|7491.6|7504.3|7489.3|84
1640757600000|2021-12-29 06:00:00|7506.3|7491.3|7509|7494|7509.6|7494.6|7505.5|7490.5|143
1640757900000|2021-12-29 06:05:00|7508.9|7493.9|7508.4|7493.4|7509.4|7494.4|7507.4|7492.4|106
1640758200000|2021-12-29 06:10:00|7508.1|7493.1|7507|7492|7508.2|7493.2|7505.6|7490.6|148
1640758500000|2021-12-29 06:15:00|7506.9|7491.9|7507.9|7492.9|7508.1|7493.1|7505.7|7490.7|99
1640758800000|2021-12-29 06:20:00|7508|7493|7507|7492|7508.1|7493.1|7506.7|7491.7|86
1640759100000|2021-12-29 06:25:00|7507.2|7492.2|7505.2|7490.2|7507.2|7492.2|7505.2|7490.2|64
1640759400000|2021-12-29 06:30:00|7505.3|7490.3|7504.8|7489.8|7505.8|7490.8|7503.8|7488.8|89
1640759700000|2021-12-29 06:35:00|7504.7|7489.7|7504.7|7489.7|7504.9|7489.9|7504.3|7489.3|40
1640760000000|2021-12-29 06:40:00|7504.6|7489.6|7506.3|7491.3|7507.1|7492.1|7504.6|7489.6|100
1640760300000|2021-12-29 06:45:00|7506.5|7491.5|7506.7|7491.7|7507.5|7492.5|7506.3|7491.3|102
1640760600000|2021-12-29 06:50:00|7506.6|7491.6|7506.9|7491.9|7507|7492|7506.1|7491.1|87
1640760900000|2021-12-29 06:55:00|7507|7492|7508|7493|7508.1|7493.1|7506.4|7491.4|57
1640761200000|2021-12-29 07:00:00|7508.1|7493.1|7506.5|7491.5|7508.1|7493.1|7505.2|7490.2|119
1640761500000|2021-12-29 07:05:00|7506.3|7491.3|7505.4|7490.4|7506.3|7491.3|7504.8|7489.8|73
1640761800000|2021-12-29 07:10:00|7505.3|7490.3|7502.6|7487.6|7505.4|7490.4|7502.2|7487.2|51
1640762100000|2021-12-29 07:15:00|7502.7|7487.7|7508.4|7493.4|7508.9|7493.9|7502.7|7487.7|197
1640762400000|2021-12-29 07:20:00|7508.5|7493.5|7514|7499|7514|7499|7508.2|7493.2|241
1640762700000|2021-12-29 07:25:00|7513.7|7498.7|7514.7|7499.7|7515.6|7500.6|7513.6|7498.6|108
1640763000000|2021-12-29 07:30:00|7514.6|7499.6|7511.6|7496.6|7515|7500|7511.5|7496.5|100
1640763300000|2021-12-29 07:35:00|7511.5|7496.5|7511.7|7496.7|7513.3|7498.3|7511.2|7496.2|102
1640763600000|2021-12-29 07:40:00|7511.9|7496.9|7512.1|7497.1|7512.6|7497.6|7511.1|7496.1|86
1640763900000|2021-12-29 07:45:00|7512.2|7497.2|7513.6|7498.6|7513.6|7498.6|7511.1|7496.1|81
1640764200000|2021-12-29 07:50:00|7513.7|7498.7|7513.9|7498.9|7515.7|7500.7|7513.7|7498.7|119
1640764500000|2021-12-29 07:55:00|7513.8|7498.8|7514.2|7499.2|7514.2|7499.2|7512.7|7497.7|79
1640764800000|2021-12-29 08:00:00|7514.1|7499.1|7515.5|7500.5|7515.7|7500.7|7513.2|7498.2|123
1640765100000|2021-12-29 08:05:00|7515.4|7500.4|7516.5|7501.5|7517.6|7502.6|7515.2|7500.2|73
1640765400000|2021-12-29 08:10:00|7516.4|7501.4|7514.8|7499.8|7516.6|7501.6|7514.8|7499.8|55
1640765700000|2021-12-29 08:15:00|7514.7|7499.7|7515.3|7500.3|7515.8|7500.8|7513.9|7498.9|62
1640766000000|2021-12-29 08:20:00|7515.2|7500.2|7515.2|7500.2|7515.3|7500.3|7514.1|7499.1|41
1640766300000|2021-12-29 08:25:00|7515|7500|7513.9|7498.9|7515.3|7500.3|7513.5|7498.5|84
1640766600000|2021-12-29 08:30:00|7514|7499|7512.9|7497.9|7514.2|7499.2|7512|7497|63
1640766900000|2021-12-29 08:35:00|7512.8|7497.8|7511.8|7496.8|7513.1|7498.1|7511.3|7496.3|30
1640767200000|2021-12-29 08:40:00|7511.9|7496.9|7511.3|7496.3|7512.1|7497.1|7511|7496|50
1640767500000|2021-12-29 08:45:00|7511.2|7496.2|7511.9|7496.9|7512.6|7497.6|7509.4|7494.4|102
1640767800000|2021-12-29 08:50:00|7511.4|7496.4|7508|7493|7511.4|7496.4|7507.3|7492.3|94
1640768100000|2021-12-29 08:55:00|7507.9|7492.9|7507.5|7492.5|7508.3|7493.3|7507.2|7492.2|67
1640768400000|2021-12-29 09:00:00|7507.4|7492.4|7508.5|7493.5|7508.8|7493.8|7505.9|7490.9|73
1640768700000|2021-12-29 09:05:00|7508.4|7493.4|7509.1|7494.1|7509.8|7494.8|7508.2|7493.2|82
1640769000000|2021-12-29 09:10:00|7509.2|7494.2|7507.6|7492.6|7509.3|7494.3|7507.3|7492.3|61
1640769300000|2021-12-29 09:15:00|7507.7|7492.7|7506.2|7491.2|7507.7|7492.7|7506.1|7491.1|62
1640769600000|2021-12-29 09:20:00|7506.3|7491.3|7504.6|7489.6|7507.2|7492.2|7504.2|7489.2|62
1640769900000|2021-12-29 09:25:00|7504.5|7489.5|7503.1|7488.1|7504.8|7489.8|7503.1|7488.1|43
1640770200000|2021-12-29 09:30:00|7503.2|7488.2|7504.4|7489.4|7504.5|7489.5|7502|7487|67
1640770500000|2021-12-29 09:35:00|7504.3|7489.3|7505.7|7490.7|7506.2|7491.2|7503.9|7488.9|44
1640770800000|2021-12-29 09:40:00|7505.6|7490.6|7506.3|7491.3|7506.8|7491.8|7505.2|7490.2|96
1640771100000|2021-12-29 09:45:00|7506.2|7491.2|7504.9|7489.9|7506.7|7491.7|7504.5|7489.5|92
1640771400000|2021-12-29 09:50:00|7505|7490|7504.2|7489.2|7505.7|7490.7|7504|7489|27
1640771700000|2021-12-29 09:55:00|7504.3|7489.3|7507.6|7492.6|7508|7493|7504.3|7489.3|54
1640772000000|2021-12-29 10:00:00|7507.4|7492.4|7505.7|7490.7|7507.4|7492.4|7505.6|7490.6|50
1640772300000|2021-12-29 10:05:00|7505.6|7490.6|7507.2|7492.2|7507.2|7492.2|7505.1|7490.1|31
1640772600000|2021-12-29 10:10:00|7507.6|7492.6|7507.7|7492.7|7508.3|7493.3|7507.6|7492.6|32
1640772900000|2021-12-29 10:15:00|7507.6|7492.6|7507.9|7492.9|7509.8|7494.8|7507.6|7492.6|56
1640773200000|2021-12-29 10:20:00|7507.8|7492.8|7506|7491|7507.9|7492.9|7505.8|7490.8|82
1640773500000|2021-12-29 10:25:00|7505.9|7490.9|7506.6|7491.6|7507|7492|7505.8|7490.8|122
1640773800000|2021-12-29 10:30:00|7506.7|7491.7|7506.7|7491.7|7507.5|7492.5|7506.3|7491.3|118
1640774100000|2021-12-29 10:35:00|7506.6|7491.6|7505.5|7490.5|7506.7|7491.7|7505|7490|59
1640774400000|2021-12-29 10:40:00|7505.4|7490.4|7504.5|7489.5|7505.5|7490.5|7504.3|7489.3|42
1640774700000|2021-12-29 10:45:00|7504.4|7489.4|7504.5|7489.5|7504.6|7489.6|7504.3|7489.3|16
1640775000000|2021-12-29 10:50:00|7504.6|7489.6|7504.8|7489.8|7505|7490|7504.6|7489.6|33
1640775600000|2021-12-29 11:00:00|7504.7|7489.7|7504.6|7489.6|7504.7|7489.7|7504.6|7489.6|6
1640775900000|2021-12-29 11:05:00|7504.5|7489.5|7504.3|7489.3|7504.7|7489.7|7504.3|7489.3|11
1640776200000|2021-12-29 11:10:00|7504.2|7489.2|7503.8|7488.8|7504.2|7489.2|7502.3|7487.3|37
1640776500000|2021-12-29 11:15:00|7503.9|7488.9|7503.5|7488.5|7504|7489|7503.4|7488.4|14
1640776800000|2021-12-29 11:20:00|7503.2|7488.2|7502.8|7487.8|7503.6|7488.6|7502.7|7487.7|46
1640777100000|2021-12-29 11:25:00|7502.9|7487.9|7503.4|7488.4|7503.4|7488.4|7502.8|7487.8|51
1640777400000|2021-12-29 11:30:00|7503.3|7488.3|7502.8|7487.8|7503.3|7488.3|7502.8|7487.8|7
1640778000000|2021-12-29 11:40:00|7502.6|7487.6|7501.4|7486.4|7502.6|7487.6|7500.7|7485.7|38
1640778300000|2021-12-29 11:45:00|7501.2|7486.2|7500.9|7485.9|7501.7|7486.7|7500.5|7485.5|21
1640778600000|2021-12-29 11:50:00|7500.8|7485.8|7502.2|7487.2|7502.4|7487.4|7500.8|7485.8|31
1640778900000|2021-12-29 11:55:00|7502|7487|7501.6|7486.6|7502.2|7487.2|7501.6|7486.6|31
1640779200000|2021-12-29 12:00:00|7501.7|7486.7|7502.1|7487.1|7502.4|7487.4|7501.4|7486.4|43
1640779500000|2021-12-29 12:05:00|7502.3|7487.3|7502.3|7487.3|7502.3|7487.3|7502|7487|17
1640779800000|2021-12-29 12:10:00|7502.4|7487.4|7502.1|7487.1|7502.5|7487.5|7502|7487|11
1640780100000|2021-12-29 12:15:00|7502.2|7487.2|7502.1|7487.1|7502.4|7487.4|7502|7487|6
1640780400000|2021-12-29 12:20:00|7502.2|7487.2|7501.9|7486.9|7502.2|7487.2|7501.8|7486.8|18
1640780700000|2021-12-29 12:25:00|7501.8|7486.8|7501.7|7486.7|7501.9|7486.9|7501.2|7486.2|25
1640781000000|2021-12-29 12:30:00|7501.9|7486.9|7502|7487|7502.4|7487.4|7501.6|7486.6|20
1640781300000|2021-12-29 12:35:00|7501.9|7486.9|7501.8|7486.8|7502.4|7487.4|7501.6|7486.6|26
1640781600000|2021-12-29 12:40:00|7501.9|7486.9|7501.9|7486.9|7502.2|7487.2|7501.7|7486.7|21
1640781900000|2021-12-29 12:45:00|7502.1|7487.1|7501.7|7486.7|7502.1|7487.1|7501.7|7486.7|6
1640782200000|2021-12-29 12:50:00|7501.8|7486.8|7501.1|7486.1|7502.1|7487.1|7501|7486|48
1640782500000|2021-12-29 12:55:00|7501.2|7486.2|7500.9|7485.9|7501.2|7486.2|7500.8|7485.8|13
1640782800000|2021-12-29 13:00:00|7500.8|7485.8|7500.4|7485.4|7501|7486|7500.4|7485.4|43
1640783100000|2021-12-29 13:05:00|7500.6|7485.6|7499.6|7484.6|7501|7486|7498.9|7483.9|25
1640783400000|2021-12-29 13:10:00|7499.7|7484.7|7498.8|7483.8|7499.8|7484.8|7498.6|7483.6|33
1640783700000|2021-12-29 13:15:00|7498.9|7483.9|7499|7484|7499.2|7484.2|7498.8|7483.8|56
1640784000000|2021-12-29 13:20:00|7498.9|7483.9|7498.5|7483.5|7499.4|7484.4|7498.3|7483.3|59
1640784300000|2021-12-29 13:25:00|7498.7|7483.7|7497.8|7482.8|7499.7|7484.7|7497.4|7482.4|48
1640784600000|2021-12-29 13:30:00|7497.7|7482.7|7497.8|7482.8|7498|7483|7497.5|7482.5|29
1640784900000|2021-12-29 13:35:00|7497.7|7482.7|7498|7483|7498.2|7483.2|7497.7|7482.7|11
1640785200000|2021-12-29 13:40:00|7498.2|7483.2|7498.5|7483.5|7498.8|7483.8|7498|7483|47
1640785500000|2021-12-29 13:45:00|7498.6|7483.6|7498.8|7483.8|7499|7484|7498.3|7483.3|25
1640785800000|2021-12-29 13:50:00|7498.9|7483.9|7497.4|7482.4|7498.9|7483.9|7497.1|7482.1|22
1640786100000|2021-12-29 13:55:00|7497.3|7482.3|7497.3|7482.3|7497.6|7482.6|7497.1|7482.1|20
1640786400000|2021-12-29 14:00:00|7497.4|7482.4|7499.1|7484.1|7499.2|7484.2|7497.2|7482.2|60
1640786700000|2021-12-29 14:05:00|7499|7484|7497.2|7482.2|7499.3|7484.3|7497.1|7482.1|53
1640787000000|2021-12-29 14:10:00|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|7497.1|7482.1|1
1640787300000|2021-12-29 14:15:00|7497.2|7482.2|7497.1|7482.1|7497.6|7482.6|7497|7482|12
1640787900000|2021-12-29 14:25:00|7497.2|7482.2|7497.1|7482.1|7497.2|7482.2|7497|7482|4
1640788200000|2021-12-29 14:30:00|7497.2|7482.2|7496.6|7481.6|7497.2|7482.2|7496.5|7481.5|25
1640788500000|2021-12-29 14:35:00|7496.5|7481.5|7495.3|7480.3|7496.5|7481.5|7495.3|7480.3|23
1640788800000|2021-12-29 14:40:00|7495.4|7480.4|7495.2|7480.2|7495.4|7480.4|7495|7480|20
1640789100000|2021-12-29 14:45:00|7495.1|7480.1|7494.9|7479.9|7495.2|7480.2|7494.9|7479.9|14
1640789400000|2021-12-29 14:50:00|7495|7480|7493|7478|7495|7480|7492.8|7477.8|46
1640789700000|2021-12-29 14:55:00|7493.1|7478.1|7492.6|7477.6|7493.3|7478.3|7492.3|7477.3|70
1640790000000|2021-12-29 15:00:00|7492.7|7477.7|7493.3|7478.3|7493.5|7478.5|7492.3|7477.3|89
1640790300000|2021-12-29 15:05:00|7493.4|7478.4|7493|7478|7493.7|7478.7|7491.9|7476.9|100
1640790600000|2021-12-29 15:10:00|7492.5|7477.5|7492.3|7477.3|7492.7|7477.7|7491.9|7476.9|37
1640790900000|2021-12-29 15:15:00|7492.4|7477.4|7492.6|7477.6|7492.8|7477.8|7491.9|7476.9|43
1640791200000|2021-12-29 15:20:00|7492.5|7477.5|7492.5|7477.5|7493|7478|7492.1|7477.1|50
1640791500000|2021-12-29 15:25:00|7492.4|7477.4|7491.4|7476.4|7492.4|7477.4|7491.1|7476.1|15
1640791800000|2021-12-29 15:30:00|7491.5|7476.5|7489.9|7474.9|7491.9|7476.9|7486.8|7471.8|74
1640792100000|2021-12-29 15:35:00|7490|7475|7488|7473|7490.2|7475.2|7488|7473|60
1640792400000|2021-12-29 15:40:00|7487.8|7472.8|7486.4|7471.4|7488.4|7473.4|7485.5|7470.5|105
1640792700000|2021-12-29 15:45:00|7486.3|7471.3|7488.6|7473.6|7488.6|7473.6|7485|7470|105
1640793000000|2021-12-29 15:50:00|7488.5|7473.5|7488.8|7473.8|7488.9|7473.9|7488.2|7473.2|53
1640793300000|2021-12-29 15:55:00|7488.7|7473.7|7492.3|7477.3|7492.6|7477.6|7488.6|7473.6|56
1640793600000|2021-12-29 16:00:00|7492.4|7477.4|7492.2|7477.2|7494.4|7479.4|7492.1|7477.1|60
1640793900000|2021-12-29 16:05:00|7492.1|7477.1|7491.5|7476.5|7492.1|7477.1|7491.5|7476.5|8
1640794200000|2021-12-29 16:10:00|7491.4|7476.4|7490.6|7475.6|7491.4|7476.4|7490.4|7475.4|32
1640794500000|2021-12-29 16:15:00|7490.5|7475.5|7489.6|7474.6|7490.6|7475.6|7488.3|7473.3|30
1640794800000|2021-12-29 16:20:00|7489.4|7474.4|7486.9|7471.9|7489.4|7474.4|7485.2|7470.2|65
1640795100000|2021-12-29 16:25:00|7487.1|7472.1|7488.6|7473.6|7491.4|7476.4|7487.1|7472.1|79
1640795400000|2021-12-29 16:30:00|7488.7|7473.7|7487.3|7472.3|7488.7|7473.7|7487|7472|22
1640795700000|2021-12-29 16:35:00|7487.4|7472.4|7487.4|7472.4|7488.3|7473.3|7487.3|7472.3|25
1640796000000|2021-12-29 16:40:00|7487.5|7472.5|7487.4|7472.4|7487.8|7472.8|7487.4|7472.4|26
1640796300000|2021-12-29 16:45:00|7487.1|7472.1|7487.1|7472.1|7487.3|7472.3|7485|7470|54
1640796600000|2021-12-29 16:50:00|7487.2|7472.2|7486.6|7471.6|7487.2|7472.2|7486.1|7471.1|46
1640796900000|2021-12-29 16:55:00|7486.7|7471.7|7487.4|7472.4|7488|7473|7486.7|7471.7|20
1640797200000|2021-12-29 17:00:00|7487.5|7472.5|7487.4|7472.4|7487.8|7472.8|7486.5|7471.5|32
1640797500000|2021-12-29 17:05:00|7487.3|7472.3|7487.6|7472.6|7488.1|7473.1|7487.3|7472.3|20
1640797800000|2021-12-29 17:10:00|7487.7|7472.7|7487.7|7472.7|7487.8|7472.8|7487.7|7472.7|3
1640798100000|2021-12-29 17:15:00|7487.8|7472.8|7487.5|7472.5|7487.8|7472.8|7487.3|7472.3|10
1640798400000|2021-12-29 17:20:00|7487.6|7472.6|7489.8|7474.8|7489.8|7474.8|7487.5|7472.5|19
1640798700000|2021-12-29 17:25:00|7489.7|7474.7|7490.6|7475.6|7490.7|7475.7|7489.7|7474.7|32
1640799000000|2021-12-29 17:30:00|7490.7|7475.7|7490.8|7475.8|7491|7476|7490.6|7475.6|20
1640799300000|2021-12-29 17:35:00|7490.7|7475.7|7490.5|7475.5|7490.8|7475.8|7490.5|7475.5|27
1640799600000|2021-12-29 17:40:00|7490.6|7475.6|7490.5|7475.5|7490.7|7475.7|7490.4|7475.4|34
1640799900000|2021-12-29 17:45:00|7490.6|7475.6|7490.2|7475.2|7490.6|7475.6|7490.1|7475.1|38
1640800200000|2021-12-29 17:50:00|7490.1|7475.1|7489.8|7474.8|7490.3|7475.3|7489.7|7474.7|14
1640800500000|2021-12-29 17:55:00|7489.9|7474.9|7490.2|7475.2|7490.3|7475.3|7489.8|7474.8|22
1640800800000|2021-12-29 18:00:00|7490.1|7475.1|7490.6|7475.6|7490.7|7475.7|7490|7475|42
1640801100000|2021-12-29 18:05:00|7490.5|7475.5|7490.5|7475.5|7490.6|7475.6|7490.1|7475.1|35
1640801400000|2021-12-29 18:10:00|7490.6|7475.6|7490.5|7475.5|7490.8|7475.8|7490.3|7475.3|29
1640801700000|2021-12-29 18:15:00|7490.3|7475.3|7491.5|7476.5|7491.7|7476.7|7490.3|7475.3|24
1640802000000|2021-12-29 18:20:00|7491.4|7476.4|7491.1|7476.1|7492.3|7477.3|7490.9|7475.9|25
1640802300000|2021-12-29 18:25:00|7491|7476|7490.8|7475.8|7491|7476|7490.7|7475.7|40
1640802600000|2021-12-29 18:30:00|7490.9|7475.9|7491.1|7476.1|7491.1|7476.1|7490.6|7475.6|6
1640802900000|2021-12-29 18:35:00|7491|7476|7490.6|7475.6|7491.1|7476.1|7490.6|7475.6|5
1640803200000|2021-12-29 18:40:00|7490.8|7475.8|7490.2|7475.2|7490.8|7475.8|7490.2|7475.2|11
1640803500000|2021-12-29 18:45:00|7490.5|7475.5|7489.3|7474.3|7490.5|7475.5|7489.2|7474.2|15
1640803800000|2021-12-29 18:50:00|7489.2|7474.2|7489.2|7474.2|7489.3|7474.3|7489.2|7474.2|7
1640804100000|2021-12-29 18:55:00|7489.1|7474.1|7487.1|7472.1|7489.3|7474.3|7487.1|7472.1|50
1640804400000|2021-12-29 19:00:00|7487.2|7472.2|7487.1|7472.1|7487.3|7472.3|7487|7472|12
1640804700000|2021-12-29 19:05:00|7487|7472|7491.8|7466.8|7492.1|7472.5|7486.8|7466.7|29
1640805000000|2021-12-29 19:10:00|7491.7|7466.7|7491.8|7466.8|7491.9|7466.9|7491.6|7466.6|12
1640805300000|2021-12-29 19:15:00|7491.9|7466.9|7491.9|7466.9|7491.9|7466.9|7491.7|7466.7|100
1640805600000|2021-12-29 19:20:00|7491.8|7466.8|7491.8|7466.8|7492|7467|7491.8|7466.8|7
1640805900000|2021-12-29 19:25:00|7491.9|7466.9|7486.3|7471.3|7491.9|7471.5|7486.2|7466.3|20
1640806200000|2021-12-29 19:30:00|7486.2|7471.2|7492.2|7467.2|7492.2|7471.6|7486.2|7466.6|20
1640806500000|2021-12-29 19:35:00|7492.1|7467.1|7492.5|7467.5|7492.6|7467.6|7492.1|7467.1|4
1640806800000|2021-12-29 19:40:00|7492.4|7467.4|7486.9|7471.9|7492.4|7471.9|7485.7|7466.8|18
1640807100000|2021-12-29 19:45:00|7492.2|7467.2|7492.1|7467.1|7492.3|7467.3|7492.1|7467.1|6
1640807400000|2021-12-29 19:50:00|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|7492.2|7467.2|1
1640807700000|2021-12-29 19:55:00|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|7492.1|7467.1|1
1640827800000|2021-12-30 01:30:00|7486.5|7461.5|7485|7460|7486.5|7461.5|7484.7|7459.7|33
1640828100000|2021-12-30 01:35:00|7483.6|7458.6|7487.3|7462.3|7487.3|7462.3|7483.6|7458.6|38
1640828400000|2021-12-30 01:40:00|7487.2|7462.2|7490.6|7465.6|7490.6|7465.6|7487.2|7462.2|7
1640829000000|2021-12-30 01:50:00|7490.5|7465.5|7490.3|7465.3|7490.5|7465.5|7490.3|7465.3|3
1640829300000|2021-12-30 01:55:00|7490|7465|7489.7|7464.7|7490|7465|7488.3|7463.3|10
1640831100000|2021-12-30 02:25:00|7490.1|7465.1|7490.5|7465.5|7490.8|7465.8|7489.7|7464.7|6
1640831400000|2021-12-30 02:30:00|7490.6|7465.6|7490.6|7465.6|7490.7|7465.7|7489.5|7464.5|14
1640831700000|2021-12-30 02:35:00|7491.1|7466.1|7490.1|7465.1|7492.6|7471.9|7486.6|7465.1|13
1640832300000|2021-12-30 02:45:00|7490.2|7465.2|7490.6|7465.6|7490.6|7465.6|7490.2|7465.2|10
1640832900000|2021-12-30 02:55:00|7490.7|7465.7|7490.6|7465.6|7490.9|7465.9|7490.6|7465.6|12
1640833200000|2021-12-30 03:00:00|7490.7|7465.7|7490.4|7465.4|7490.7|7465.7|7490.4|7465.4|4
1640833500000|2021-12-30 03:05:00|7490.6|7465.6|7490.8|7465.8|7490.8|7465.8|7490.6|7465.6|3
1640833800000|2021-12-30 03:10:00|7491.1|7466.1|7491.2|7466.2|7491.2|7466.2|7491.1|7466.1|2
1640834100000|2021-12-30 03:15:00|7491.6|7466.6|7487.4|7472.4|7492.9|7472.4|7487.4|7466.6|18
1640834400000|2021-12-30 03:20:00|7487.3|7472.3|7487.9|7472.9|7487.9|7472.9|7487.3|7472.3|6
1640834700000|2021-12-30 03:25:00|7487.8|7472.8|7487.9|7472.9|7487.9|7472.9|7487.8|7472.8|2
1640835000000|2021-12-30 03:30:00|7488|7473|7488.4|7473.4|7489.3|7474.3|7488|7473|168
1640835300000|2021-12-30 03:35:00|7488.3|7473.3|7488.3|7473.3|7488.6|7473.6|7487.1|7472.1|100
1640835600000|2021-12-30 03:40:00|7488.4|7473.4|7485.7|7470.7|7489.3|7474.3|7485.1|7470.1|121
1640835900000|2021-12-30 03:45:00|7485.8|7470.8|7486|7471|7486.4|7471.4|7484.7|7469.7|69
1640836200000|2021-12-30 03:50:00|7485.9|7470.9|7489.5|7474.5|7489.5|7474.5|7485.7|7470.7|87
1640836500000|2021-12-30 03:55:00|7489.6|7474.6|7486.1|7471.1|7489.7|7474.7|7486.1|7471.1|118
1640836800000|2021-12-30 04:00:00|7486|7471|7484.1|7469.1|7486.3|7471.3|7484.1|7469.1|136
1640837100000|2021-12-30 04:05:00|7484.3|7469.3|7482.8|7467.8|7484.5|7469.5|7482.3|7467.3|107
1640837400000|2021-12-30 04:10:00|7482.9|7467.9|7483.4|7468.4|7484.2|7469.2|7482.4|7467.4|126
1640837700000|2021-12-30 04:15:00|7483.3|7468.3|7484.9|7469.9|7486|7471|7483.3|7468.3|66
1640838000000|2021-12-30 04:20:00|7484.8|7469.8|7486.2|7471.2|7486.3|7471.3|7483.6|7468.6|79
1640838300000|2021-12-30 04:25:00|7486.1|7471.1|7486.7|7471.7|7488.5|7473.5|7485.7|7470.7|86
1640838600000|2021-12-30 04:30:00|7486.9|7471.9|7489.4|7474.4|7490.6|7475.6|7486.9|7471.9|116
1640838900000|2021-12-30 04:35:00|7489.3|7474.3|7492.3|7477.3|7492.5|7477.5|7488.9|7473.9|113
1640839200000|2021-12-30 04:40:00|7492.4|7477.4|7492.6|7477.6|7492.6|7477.6|7490.4|7475.4|102
1640839500000|2021-12-30 04:45:00|7492.5|7477.5|7491.4|7476.4|7493.5|7478.5|7491.3|7476.3|89
1640839800000|2021-12-30 04:50:00|7491.3|7476.3|7493.2|7478.2|7493.6|7478.6|7490.6|7475.6|92
1640840100000|2021-12-30 04:55:00|7493.1|7478.1|7491.6|7476.6|7493.1|7478.1|7490.9|7475.9|148
1640840400000|2021-12-30 05:00:00|7491.7|7476.7|7491.7|7476.7|7492.1|7477.1|7490.8|7475.8|75
1640840700000|2021-12-30 05:05:00|7491.6|7476.6|7493.4|7478.4|7494.7|7479.7|7491.6|7476.6|84
1640841000000|2021-12-30 05:10:00|7493.6|7478.6|7495.5|7480.5|7495.9|7480.9|7493.2|7478.2|119
1640841300000|2021-12-30 05:15:00|7495.6|7480.6|7495.8|7480.8|7496.1|7481.1|7494.5|7479.5|98
1640841600000|2021-12-30 05:20:00|7496.1|7481.1|7496|7481|7497|7482|7495.8|7480.8|91
1640841900000|2021-12-30 05:25:00|7496.1|7481.1|7493.6|7478.6|7497|7482|7493.1|7478.1|130
1640842200000|2021-12-30 05:30:00|7493.5|7478.5|7495.5|7480.5|7495.6|7480.6|7493.3|7478.3|43
1640842500000|2021-12-30 05:35:00|7495.4|7480.4|7494.8|7479.8|7495.9|7480.9|7494|7479|44
1640842800000|2021-12-30 05:40:00|7494.7|7479.7|7495.1|7480.1|7495.5|7480.5|7493.7|7478.7|50
1640843100000|2021-12-30 05:45:00|7495.2|7480.2|7496.7|7481.7|7496.9|7481.9|7495.1|7480.1|95
1640843400000|2021-12-30 05:50:00|7496.6|7481.6|7495.1|7480.1|7496.6|7481.6|7495.1|7480.1|40
1640843700000|2021-12-30 05:55:00|7495.2|7480.2|7495.4|7480.4|7496.6|7481.6|7494.9|7479.9|46
1640844000000|2021-12-30 06:00:00|7495.5|7480.5|7495.4|7480.4|7495.8|7480.8|7494.4|7479.4|48
1640844300000|2021-12-30 06:05:00|7495.3|7480.3|7492|7477|7495.5|7480.5|7491.8|7476.8|78
1640844600000|2021-12-30 06:10:00|7491.7|7476.7|7489.8|7474.8|7492.5|7477.5|7489.6|7474.6|98
1640844900000|2021-12-30 06:15:00|7489.7|7474.7|7489.9|7474.9|7492.3|7477.3|7488.8|7473.8|111
1640845200000|2021-12-30 06:20:00|7489.8|7474.8|7488.8|7473.8|7490.7|7475.7|7487.2|7472.2|115
1640845500000|2021-12-30 06:25:00|7489.1|7474.1|7488.5|7473.5|7489.4|7474.4|7488.3|7473.3|57
1640845800000|2021-12-30 06:30:00|7488.9|7473.9|7488.9|7473.9|7490.1|7475.1|7488.4|7473.4|68
1640846100000|2021-12-30 06:35:00|7489|7474|7492.1|7477.1|7492.1|7477.1|7489|7474|100
1640846400000|2021-12-30 06:40:00|7491.8|7476.8|7490.7|7475.7|7492.4|7477.4|7489.8|7474.8|130
1640846700000|2021-12-30 06:45:00|7490.6|7475.6|7489.7|7474.7|7491.5|7476.5|7489.7|7474.7|79
1640847000000|2021-12-30 06:50:00|7489.8|7474.8|7490|7475|7490.3|7475.3|7489.1|7474.1|42
1640847300000|2021-12-30 06:55:00|7489.9|7474.9|7489.7|7474.7|7490.9|7475.9|7489.5|7474.5|52
1640847600000|2021-12-30 07:00:00|7489.8|7474.8|7492.6|7477.6|7492.8|7477.8|7489.7|7474.7|52
1640847900000|2021-12-30 07:05:00|7492.5|7477.5|7493.7|7478.7|7494.7|7479.7|7492.1|7477.1|97
1640848200000|2021-12-30 07:10:00|7493.8|7478.8|7492.3|7477.3|7494.2|7479.2|7492|7477|76
1640848500000|2021-12-30 07:15:00|7492.4|7477.4|7493.2|7478.2|7493.6|7478.6|7490.9|7475.9|96
1640848800000|2021-12-30 07:20:00|7493.1|7478.1|7490|7475|7493.4|7478.4|7489.9|7474.9|69
1640849100000|2021-12-30 07:25:00|7490.1|7475.1|7491.3|7476.3|7491.4|7476.4|7489.3|7474.3|112
1640849400000|2021-12-30 07:30:00|7491.2|7476.2|7492.3|7477.3|7492.8|7477.8|7490.5|7475.5|91
1640849700000|2021-12-30 07:35:00|7492.2|7477.2|7490.1|7475.1|7492.6|7477.6|7490|7475|104
1640850000000|2021-12-30 07:40:00|7490|7475|7489.7|7474.7|7490.7|7475.7|7489.4|7474.4|33
1640850300000|2021-12-30 07:45:00|7489.8|7474.8|7488.7|7473.7|7489.9|7474.9|7488.7|7473.7|55
1640850600000|2021-12-30 07:50:00|7488.6|7473.6|7484.4|7469.4|7488.7|7473.7|7483.8|7468.8|126
1640850900000|2021-12-30 07:55:00|7484.3|7469.3|7481.7|7466.7|7486.2|7471.2|7481.7|7466.7|157
1640851200000|2021-12-30 08:00:00|7481.6|7466.6|7478.8|7463.8|7481.6|7466.6|7476.1|7461.1|212
1640851500000|2021-12-30 08:05:00|7478.7|7463.7|7476.3|7461.3|7480.7|7465.7|7476|7461|135
1640851800000|2021-12-30 08:10:00|7476.4|7461.4|7470.6|7455.6|7476.4|7461.4|7470|7455|223
1640852100000|2021-12-30 08:15:00|7470.7|7455.7|7472.1|7457.1|7473.5|7458.5|7470.7|7455.7|184
1640852400000|2021-12-30 08:20:00|7472|7457|7471.5|7456.5|7472|7457|7468.4|7453.4|186
1640852700000|2021-12-30 08:25:00|7471.7|7456.7|7471.6|7456.6|7473.4|7458.4|7470.9|7455.9|163
1640853000000|2021-12-30 08:30:00|7471.5|7456.5|7472.4|7457.4|7472.4|7457.4|7469.9|7454.9|114
1640853300000|2021-12-30 08:35:00|7472.6|7457.6|7474.4|7459.4|7476|7461|7472.1|7457.1|148
1640853600000|2021-12-30 08:40:00|7474.6|7459.6|7471.9|7456.9|7475.8|7460.8|7470.4|7455.4|130
1640853900000|2021-12-30 08:45:00|7472|7457|7472.2|7457.2|7473.3|7458.3|7470.5|7455.5|97
1640854200000|2021-12-30 08:50:00|7472|7457|7471|7456|7472|7457|7469.5|7454.5|149
1640854500000|2021-12-30 08:55:00|7471.1|7456.1|7477.3|7462.3|7477.3|7462.3|7471.1|7456.1|142
1640854800000|2021-12-30 09:00:00|7477.2|7462.2|7481|7466|7481.6|7466.6|7476.3|7461.3|201
1640855100000|2021-12-30 09:05:00|7481.1|7466.1|7479.7|7464.7|7481.8|7466.8|7479.3|7464.3|111
1640855400000|2021-12-30 09:10:00|7479.5|7464.5|7475.3|7460.3|7479.8|7464.8|7475|7460|144
1640855700000|2021-12-30 09:15:00|7475.4|7460.4|7477.1|7462.1|7477.4|7462.4|7475.4|7460.4|141
1640856000000|2021-12-30 09:20:00|7477.4|7462.4|7476.9|7461.9|7479.5|7464.5|7476.5|7461.5|124
1640856300000|2021-12-30 09:25:00|7477|7462|7474.2|7459.2|7477.3|7462.3|7474.1|7459.1|148
1640856600000|2021-12-30 09:30:00|7474.6|7459.6|7474.2|7459.2|7475.4|7460.4|7473.8|7458.8|43
1640856900000|2021-12-30 09:35:00|7474.3|7459.3|7471|7456|7474.5|7459.5|7471|7456|86
1640857200000|2021-12-30 09:40:00|7470.9|7455.9|7471.6|7456.6|7471.9|7456.9|7470.8|7455.8|52
1640857500000|2021-12-30 09:45:00|7471.5|7456.5|7470.5|7455.5|7471.8|7456.8|7469.5|7454.5|85
1640857800000|2021-12-30 09:50:00|7470.6|7455.6|7474.1|7459.1|7474.4|7459.4|7470.5|7455.5|53
1640858100000|2021-12-30 09:55:00|7474|7459|7473.8|7458.8|7474.4|7459.4|7472.3|7457.3|96
1640858400000|2021-12-30 10:00:00|7473.7|7458.7|7472.9|7457.9|7473.7|7458.7|7472.5|7457.5|84
1640858700000|2021-12-30 10:05:00|7472.8|7457.8|7471.6|7456.6|7473.3|7458.3|7470.3|7455.3|49
1640859000000|2021-12-30 10:10:00|7471.5|7456.5|7473.7|7458.7|7473.7|7458.7|7471.4|7456.4|89
1640859300000|2021-12-30 10:15:00|7473.6|7458.6|7474.6|7459.6|7476.1|7461.1|7473.6|7458.6|86
1640859600000|2021-12-30 10:20:00|7474.4|7459.4|7472|7457|7474.5|7459.5|7471.7|7456.7|68
1640859900000|2021-12-30 10:25:00|7471.7|7456.7|7470.9|7455.9|7472|7457|7469|7454|70
1640860200000|2021-12-30 10:30:00|7470.8|7455.8|7472.6|7457.6|7472.7|7457.7|7470.7|7455.7|87
1640860500000|2021-12-30 10:35:00|7472.8|7457.8|7473.4|7458.4|7474.7|7459.7|7472.8|7457.8|46
1640860800000|2021-12-30 10:40:00|7473.2|7458.2|7470.8|7455.8|7473.6|7458.6|7470|7455|75
1640861100000|2021-12-30 10:45:00|7471|7456|7471|7456|7471.8|7456.8|7470.8|7455.8|32
1640861400000|2021-12-30 10:50:00|7471.1|7456.1|7472.8|7457.8|7473.1|7458.1|7471|7456|52
1640861700000|2021-12-30 10:55:00|7472.7|7457.7|7473.3|7458.3|7473.9|7458.9|7472.7|7457.7|77
1640862000000|2021-12-30 11:00:00|7472.8|7457.8|7472|7457|7472.8|7457.8|7471.4|7456.4|56
1640862300000|2021-12-30 11:05:00|7471.9|7456.9|7470.7|7455.7|7472|7457|7470.5|7455.5|34
1640862600000|2021-12-30 11:10:00|7470.6|7455.6|7470.4|7455.4|7470.7|7455.7|7470.3|7455.3|12
1640862900000|2021-12-30 11:15:00|7470.5|7455.5|7470.8|7455.8|7471|7456|7470.4|7455.4|53
1640863200000|2021-12-30 11:20:00|7470.9|7455.9|7470.7|7455.7|7471|7456|7470.1|7455.1|81
1640863500000|2021-12-30 11:25:00|7470.6|7455.6|7470.6|7455.6|7471|7456|7470.1|7455.1|79
1640863800000|2021-12-30 11:30:00|7470.7|7455.7|7470.6|7455.6|7470.7|7455.7|7470.6|7455.6|2
1640864100000|2021-12-30 11:35:00|7470.8|7455.8|7470.6|7455.6|7470.8|7455.8|7470.6|7455.6|2
1640864400000|2021-12-30 11:40:00|7470.5|7455.5|7470.6|7455.6|7470.6|7455.6|7470.5|7455.5|2
1640864700000|2021-12-30 11:45:00|7470.4|7455.4|7470|7455|7470.6|7455.6|7469.7|7454.7|18
1640865000000|2021-12-30 11:50:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.1|7455.1|6
1640865300000|2021-12-30 11:55:00|7470.2|7455.2|7470.4|7455.4|7470.4|7455.4|7470.2|7455.2|8
1640865600000|2021-12-30 12:00:00|7470.6|7455.6|7470.3|7455.3|7470.6|7455.6|7470.3|7455.3|6
1640865900000|2021-12-30 12:05:00|7470|7455|7470.6|7455.6|7470.6|7455.6|7469.3|7454.3|31
1640866200000|2021-12-30 12:10:00|7470.4|7455.4|7470.6|7455.6|7470.6|7455.6|7470.3|7455.3|6
1640866500000|2021-12-30 12:15:00|7470.4|7455.4|7470.6|7455.6|7471|7456|7470.4|7455.4|10
1640867100000|2021-12-30 12:25:00|7470.4|7455.4|7470.8|7455.8|7471|7456|7470.4|7455.4|11
1640867400000|2021-12-30 12:30:00|7470.5|7455.5|7470.5|7455.5|7470.7|7455.7|7470.5|7455.5|5
1640867700000|2021-12-30 12:35:00|7470.7|7455.7|7470.3|7455.3|7470.9|7455.9|7470.2|7455.2|42
1640868000000|2021-12-30 12:40:00|7470.5|7455.5|7470.4|7455.4|7470.7|7455.7|7470.4|7455.4|14
1640868300000|2021-12-30 12:45:00|7470.5|7455.5|7467.7|7452.7|7470.7|7455.7|7467.6|7452.6|35
1640868600000|2021-12-30 12:50:00|7467.6|7452.6|7467.7|7452.7|7467.7|7452.7|7467.6|7452.6|2
1640868900000|2021-12-30 12:55:00|7467.2|7452.2|7466.1|7451.1|7467.3|7452.3|7466.1|7451.1|31
1640869200000|2021-12-30 13:00:00|7466.3|7451.3|7466.2|7451.2|7466.7|7451.7|7465.8|7450.8|39
1640869500000|2021-12-30 13:05:00|7466.1|7451.1|7466.7|7451.7|7467.3|7452.3|7466.1|7451.1|71
1640869800000|2021-12-30 13:10:00|7467|7452|7467.9|7452.9|7468|7453|7466.7|7451.7|75
1640870100000|2021-12-30 13:15:00|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.4|7452.4|36
1640870400000|2021-12-30 13:20:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7468|7453|12
1640870700000|2021-12-30 13:25:00|7467.9|7452.9|7466.6|7451.6|7468|7453|7465.7|7450.7|13
1640871000000|2021-12-30 13:30:00|7466.5|7451.5|7468.4|7453.4|7468.9|7453.9|7466.3|7451.3|41
1640871300000|2021-12-30 13:35:00|7468.3|7453.3|7467.8|7452.8|7468.4|7453.4|7467.7|7452.7|56
1640871600000|2021-12-30 13:40:00|7467.7|7452.7|7468.8|7453.8|7469.4|7454.4|7467.7|7452.7|86
1640871900000|2021-12-30 13:45:00|7468.6|7453.6|7468|7453|7468.8|7453.8|7467.6|7452.6|81
1640872200000|2021-12-30 13:50:00|7467.8|7452.8|7468|7453|7468|7453|7467.3|7452.3|78
1640872500000|2021-12-30 13:55:00|7467.7|7452.7|7469.3|7454.3|7470.1|7455.1|7467.3|7452.3|89
1640872800000|2021-12-30 14:00:00|7469.4|7454.4|7469|7454|7469.7|7454.7|7468.8|7453.8|70
1640873100000|2021-12-30 14:05:00|7468.8|7453.8|7468.4|7453.4|7468.8|7453.8|7468.4|7453.4|30
1640873400000|2021-12-30 14:10:00|7468.3|7453.3|7466.4|7451.4|7468.5|7453.5|7465.9|7450.9|63
1640873700000|2021-12-30 14:15:00|7466.3|7451.3|7465.9|7450.9|7466.6|7451.6|7465.9|7450.9|38
1640874000000|2021-12-30 14:20:00|7465.8|7450.8|7465.8|7450.8|7465.8|7450.8|7465.7|7450.7|9
1640874300000|2021-12-30 14:25:00|7465.3|7450.3|7463.5|7448.5|7466|7451|7463.5|7448.5|20
1640874600000|2021-12-30 14:30:00|7463.7|7448.7|7461.6|7446.6|7464.3|7449.3|7461.4|7446.4|77
1640874900000|2021-12-30 14:35:00|7461.4|7446.4|7463|7448|7463.3|7448.3|7461.4|7446.4|57
1640875200000|2021-12-30 14:40:00|7463.1|7448.1|7463.5|7448.5|7463.5|7448.5|7463|7448|57
1640875500000|2021-12-30 14:45:00|7463.4|7448.4|7463.7|7448.7|7464.1|7449.1|7462.9|7447.9|41
1640875800000|2021-12-30 14:50:00|7463.6|7448.6|7464.1|7449.1|7464.1|7449.1|7463.4|7448.4|27
1640876100000|2021-12-30 14:55:00|7464.2|7449.2|7466|7451|7466|7451|7464.1|7449.1|39
1640876400000|2021-12-30 15:00:00|7465.7|7450.7|7465.2|7450.2|7465.7|7450.7|7465.2|7450.2|22
1640876700000|2021-12-30 15:05:00|7465.3|7450.3|7466|7451|7466|7451|7465.2|7450.2|20
1640877000000|2021-12-30 15:10:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.8|7450.8|3
1640877300000|2021-12-30 15:15:00|7465.8|7450.8|7466.2|7451.2|7466.4|7451.4|7465.7|7450.7|55
1640877600000|2021-12-30 15:20:00|7466.1|7451.1|7465.7|7450.7|7466.4|7451.4|7465.7|7450.7|18
1640877900000|2021-12-30 15:25:00|7465.6|7450.6|7468.2|7453.2|7468.9|7453.9|7464.9|7449.9|57
1640878200000|2021-12-30 15:30:00|7468.1|7453.1|7467|7452|7468.6|7453.6|7466.8|7451.8|35
1640878500000|2021-12-30 15:35:00|7466.9|7451.9|7468.7|7453.7|7468.7|7453.7|7466.9|7451.9|25
1640878800000|2021-12-30 15:40:00|7468.8|7453.8|7469.5|7454.5|7470.8|7455.8|7468.8|7453.8|44
1640879100000|2021-12-30 15:45:00|7469.4|7454.4|7472.4|7457.4|7472.5|7457.5|7469.4|7454.4|55
1640879400000|2021-12-30 15:50:00|7472.5|7457.5|7471.9|7456.9|7476.2|7461.2|7471.7|7456.7|86
1640879700000|2021-12-30 15:55:00|7471.8|7456.8|7472.5|7457.5|7472.7|7457.7|7471.7|7456.7|50
1640880000000|2021-12-30 16:00:00|7472.6|7457.6|7472.7|7457.7|7472.8|7457.8|7472.3|7457.3|56
1640880300000|2021-12-30 16:05:00|7472.6|7457.6|7473.1|7458.1|7474.2|7459.2|7472.3|7457.3|54
1640880600000|2021-12-30 16:10:00|7473|7458|7473|7458|7473.1|7458.1|7472.9|7457.9|4
1640880900000|2021-12-30 16:15:00|7473.2|7458.2|7473.7|7458.7|7473.8|7458.8|7473.2|7458.2|23
1640881200000|2021-12-30 16:20:00|7473.8|7458.8|7474|7459|7474.6|7459.6|7473.8|7458.8|51
1640881500000|2021-12-30 16:25:00|7474.1|7459.1|7473.6|7458.6|7474.2|7459.2|7473.6|7458.6|23
1640881800000|2021-12-30 16:30:00|7473.7|7458.7|7473.9|7458.9|7473.9|7458.9|7473.7|7458.7|10
1640882100000|2021-12-30 16:35:00|7474|7459|7473.7|7458.7|7474.5|7459.5|7473.7|7458.7|23
1640882400000|2021-12-30 16:40:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1640882700000|2021-12-30 16:45:00|7473.7|7458.7|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|4
1640883000000|2021-12-30 16:50:00|7473.7|7458.7|7474.2|7459.2|7474.4|7459.4|7473.6|7458.6|22
1640883300000|2021-12-30 16:55:00|7474.1|7459.1|7477.2|7462.2|7477.2|7462.2|7474.1|7459.1|17
1640883600000|2021-12-30 17:00:00|7477.3|7462.3|7475.9|7460.9|7477.3|7462.3|7475.8|7460.8|23
1640883900000|2021-12-30 17:05:00|7475.8|7460.8|7475.9|7460.9|7476.1|7461.1|7475.7|7460.7|26
1640884200000|2021-12-30 17:10:00|7476|7461|7475.9|7460.9|7476|7461|7475.9|7460.9|6
1640884500000|2021-12-30 17:15:00|7476|7461|7481.7|7466.7|7482.1|7467.1|7475.9|7460.9|78
1640884800000|2021-12-30 17:20:00|7481.9|7466.9|7483.5|7468.5|7483.8|7468.8|7481.8|7466.8|59
1640885100000|2021-12-30 17:25:00|7483.4|7468.4|7481.9|7466.9|7487.4|7468.4|7481.3|7461.7|59
1640885400000|2021-12-30 17:30:00|7481.8|7466.8|7480.9|7465.9|7481.8|7466.8|7480.5|7465.5|43
1640885700000|2021-12-30 17:35:00|7480.8|7465.8|7479.9|7464.9|7481.1|7466.1|7479.8|7464.8|60
1640886000000|2021-12-30 17:40:00|7480|7465|7480.3|7465.3|7480.3|7465.3|7479.3|7464.3|9
1640886300000|2021-12-30 17:45:00|7480.4|7465.4|7480.2|7465.2|7480.4|7465.4|7480.1|7465.1|21
1640886600000|2021-12-30 17:50:00|7479.9|7464.9|7478.8|7463.8|7479.9|7464.9|7478.5|7463.5|12
1640886900000|2021-12-30 17:55:00|7478.7|7463.7|7478.8|7463.8|7478.8|7463.8|7478.5|7463.5|10
1640887200000|2021-12-30 18:00:00|7478.7|7463.7|7478.8|7463.8|7479|7464|7478.7|7463.7|4
1640887500000|2021-12-30 18:05:00|7479|7464|7478.9|7463.9|7479.1|7464.1|7478.9|7463.9|4
1640887800000|2021-12-30 18:10:00|7479|7464|7478.3|7463.3|7479.5|7464.5|7478.3|7463.3|16
1640888100000|2021-12-30 18:15:00|7478.2|7463.2|7479.1|7464.1|7479.1|7464.1|7478.2|7463.2|7
1640888400000|2021-12-30 18:20:00|7479|7464|7479.1|7464.1|7479.1|7464.1|7479|7464|2
1640888700000|2021-12-30 18:25:00|7479.2|7464.2|7479.4|7464.4|7479.4|7464.4|7479.2|7464.2|3
1640889000000|2021-12-30 18:30:00|7479.7|7464.7|7480.1|7465.1|7480.6|7465.6|7479.7|7464.7|12
1640889300000|2021-12-30 18:35:00|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|4
1640889600000|2021-12-30 18:40:00|7480.2|7465.2|7480.1|7465.1|7480.2|7465.2|7480.1|7465.1|6
1640890200000|2021-12-30 18:50:00|7480.2|7465.2|7480.6|7465.6|7480.7|7465.7|7480.1|7465.1|13
1640890500000|2021-12-30 18:55:00|7480.5|7465.5|7480.7|7465.7|7480.7|7465.7|7480.5|7465.5|10
1640890800000|2021-12-30 19:00:00|7480.8|7465.8|7480.6|7465.6|7481.2|7466.2|7480.4|7465.4|16
1640891100000|2021-12-30 19:05:00|7480.8|7465.8|7480.7|7465.7|7480.8|7465.8|7480.5|7465.5|34
1640891400000|2021-12-30 19:10:00|7480.6|7465.6|7480.7|7465.7|7480.8|7465.8|7480.6|7465.6|6
1640891700000|2021-12-30 19:15:00|7480.8|7465.8|7480.7|7465.7|7480.9|7465.9|7480.7|7465.7|28
1640892000000|2021-12-30 19:20:00|7480.8|7465.8|7480.9|7465.9|7480.9|7465.9|7480.7|7465.7|11
1640892300000|2021-12-30 19:25:00|7481|7466|7481.1|7466.1|7481.2|7466.2|7481|7466|4
1640892600000|2021-12-30 19:30:00|7481.2|7466.2|7481.1|7466.1|7481.2|7466.2|7481.1|7466.1|2
1640892900000|2021-12-30 19:35:00|7481|7466|7481.1|7466.1|7481.1|7466.1|7481|7466|2
1640893200000|2021-12-30 19:40:00|7481|7466|7480.7|7465.7|7483.9|7468.9|7480.6|7465.6|32
1640893500000|2021-12-30 19:45:00|7480.8|7465.8|7480.8|7465.8|7480.9|7465.9|7480.8|7465.8|3
1640894100000|2021-12-30 19:55:00|7480.7|7465.7|7479.9|7464.9|7480.7|7465.7|7479.8|7464.8|9
1640914200000|2021-12-31 01:30:00|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|7481.7|7456.7|1
1640919600000|2021-12-31 03:00:00|7481.3|7456.3|7481.3|7456.3|7481.5|7456.5|7480.8|7455.8|108
1640919900000|2021-12-31 03:05:00|7481.1|7456.1|7481.5|7456.5|7481.7|7456.7|7480.8|7455.8|126
1640920200000|2021-12-31 03:10:00|7481.7|7456.7|7481.5|7456.5|7481.8|7456.8|7481.3|7456.3|43
1640920500000|2021-12-31 03:15:00|7481.8|7456.8|7481.5|7456.5|7481.8|7456.8|7481.3|7456.3|107
1640920800000|2021-12-31 03:20:00|7481.3|7456.3|7481.4|7456.4|7481.8|7456.8|7480.8|7455.8|51
1640921100000|2021-12-31 03:25:00|7480.8|7455.8|7481.6|7456.6|7482|7457|7480.8|7455.8|245
1640921400000|2021-12-31 03:30:00|7481.7|7456.7|7480.2|7455.2|7481.7|7460.8|7475.5|7453.4|311
1640921700000|2021-12-31 03:35:00|7475.7|7460.7|7477.6|7462.6|7477.6|7462.6|7475.2|7460.2|81
1640922000000|2021-12-31 03:40:00|7477.5|7462.5|7475.7|7460.7|7477.8|7462.8|7475.1|7460.1|49
1640922300000|2021-12-31 03:45:00|7475.4|7460.4|7476.4|7461.4|7476.4|7461.4|7473.8|7458.8|58
1640922600000|2021-12-31 03:50:00|7476.3|7461.3|7474.2|7459.2|7476.3|7461.3|7473.9|7458.9|60
1640922900000|2021-12-31 03:55:00|7474.3|7459.3|7474.6|7459.6|7475.1|7460.1|7474.1|7459.1|27
1640923200000|2021-12-31 04:00:00|7474.7|7459.7|7474|7459|7474.9|7459.9|7473|7458|43
1640923500000|2021-12-31 04:05:00|7474.1|7459.1|7473.1|7458.1|7474.3|7459.3|7472.1|7457.1|57
1640923800000|2021-12-31 04:10:00|7473|7458|7470.2|7455.2|7473.2|7458.2|7469.5|7454.5|69
1640924100000|2021-12-31 04:15:00|7470|7455|7470.1|7455.1|7471.1|7456.1|7469.3|7454.3|81
1640924400000|2021-12-31 04:20:00|7469.9|7454.9|7466.2|7451.2|7470.1|7455.1|7466.1|7451.1|143
1640924700000|2021-12-31 04:25:00|7466.4|7451.4|7467.5|7452.5|7467.5|7452.5|7466.4|7451.4|72
1640925000000|2021-12-31 04:30:00|7467.4|7452.4|7467.5|7452.5|7468.3|7453.3|7464.7|7449.7|177
1640925300000|2021-12-31 04:35:00|7467.6|7452.6|7466.4|7451.4|7470.1|7455.1|7466.2|7451.2|135
1640925600000|2021-12-31 04:40:00|7466.6|7451.6|7466.7|7451.7|7469.2|7454.2|7466.5|7451.5|84
1640925900000|2021-12-31 04:45:00|7466.1|7451.1|7465.7|7450.7|7466.2|7451.2|7463.7|7448.7|124
1640926200000|2021-12-31 04:50:00|7465.9|7450.9|7464.9|7449.9|7466.2|7451.2|7463.9|7448.9|129
1640926500000|2021-12-31 04:55:00|7464.4|7449.4|7461.5|7446.5|7465.6|7450.6|7461.5|7446.5|84
1640926800000|2021-12-31 05:00:00|7461.1|7446.1|7461.9|7446.9|7463|7448|7459.3|7444.3|205
1640927100000|2021-12-31 05:05:00|7461.8|7446.8|7459.7|7444.7|7463.1|7448.1|7457.8|7442.8|180
1640927400000|2021-12-31 05:10:00|7459.9|7444.9|7460.5|7445.5|7461|7446|7459.4|7444.4|83
1640927700000|2021-12-31 05:15:00|7460.6|7445.6|7461.4|7446.4|7461.8|7446.8|7460.5|7445.5|61
1640928000000|2021-12-31 05:20:00|7460.9|7445.9|7461.8|7446.8|7462|7447|7460|7445|83
1640928300000|2021-12-31 05:25:00|7461.9|7446.9|7463.6|7448.6|7465|7450|7461.1|7446.1|146
1640928600000|2021-12-31 05:30:00|7463.5|7448.5|7463.1|7448.1|7464.2|7449.2|7462.5|7447.5|82
1640928900000|2021-12-31 05:35:00|7463|7448|7463.1|7448.1|7463.2|7448.2|7461.3|7446.3|69
1640929200000|2021-12-31 05:40:00|7463.2|7448.2|7465.1|7450.1|7465.1|7450.1|7463.1|7448.1|77
1640929500000|2021-12-31 05:45:00|7465|7450|7463.8|7448.8|7465.1|7450.1|7463.8|7448.8|101
1640929800000|2021-12-31 05:50:00|7463.9|7448.9|7460.5|7445.5|7464.6|7449.6|7460.5|7445.5|67
1640930100000|2021-12-31 05:55:00|7460.7|7445.7|7459.4|7444.4|7461.5|7446.5|7458.2|7443.2|140
1640930400000|2021-12-31 06:00:00|7459.1|7444.1|7459.1|7444.1|7460.5|7445.5|7458.9|7443.9|151
1640930700000|2021-12-31 06:05:00|7459|7444|7458.4|7443.4|7459.3|7444.3|7456.7|7441.7|100
1640931000000|2021-12-31 06:10:00|7458.1|7443.1|7459.9|7444.9|7459.9|7444.9|7457.9|7442.9|53
1640931300000|2021-12-31 06:15:00|7459.6|7444.6|7460.3|7445.3|7460.4|7445.4|7458.9|7443.9|68
1640931600000|2021-12-31 06:20:00|7460.4|7445.4|7460.1|7445.1|7462|7447|7460.1|7445.1|102
1640931900000|2021-12-31 06:25:00|7459.9|7444.9|7457.8|7442.8|7460|7445|7456.1|7441.1|147
1640932200000|2021-12-31 06:30:00|7457.7|7442.7|7456.4|7441.4|7457.9|7442.9|7454.6|7439.6|118
1640932500000|2021-12-31 06:35:00|7456.5|7441.5|7457.5|7442.5|7457.6|7442.6|7456.4|7441.4|71
1640932800000|2021-12-31 06:40:00|7457.6|7442.6|7461.5|7446.5|7462.1|7447.1|7457.3|7442.3|134
1640933100000|2021-12-31 06:45:00|7461.4|7446.4|7464.3|7449.3|7464.8|7449.8|7461.1|7446.1|135
1640933400000|2021-12-31 06:50:00|7464.4|7449.4|7464.8|7449.8|7464.8|7449.8|7462|7447|124
1640933700000|2021-12-31 06:55:00|7464.4|7449.4|7461.6|7446.6|7465.4|7450.4|7460.9|7445.9|118
1640934000000|2021-12-31 07:00:00|7461.7|7446.7|7459.5|7444.5|7463|7448|7459.5|7444.5|132
1640934300000|2021-12-31 07:05:00|7459.6|7444.6|7459.1|7444.1|7460|7445|7458.5|7443.5|117
1640934600000|2021-12-31 07:10:00|7458.7|7443.7|7460.8|7445.8|7461.4|7446.4|7457.3|7442.3|97
1640934900000|2021-12-31 07:15:00|7460.9|7445.9|7457.7|7442.7|7462.9|7447.9|7457.4|7442.4|126
1640935200000|2021-12-31 07:20:00|7457.8|7442.8|7454|7439|7458.4|7443.4|7453.8|7438.8|193
1640935500000|2021-12-31 07:25:00|7453.9|7438.9|7453|7438|7454.9|7439.9|7452.7|7437.7|187
1640935800000|2021-12-31 07:30:00|7452.9|7437.9|7453.5|7438.5|7453.6|7438.6|7451.1|7436.1|142
1640936100000|2021-12-31 07:35:00|7453.3|7438.3|7454.8|7439.8|7455.4|7440.4|7452.8|7437.8|111
1640936400000|2021-12-31 07:40:00|7454.7|7439.7|7453.6|7438.6|7454.7|7439.7|7451.8|7436.8|111
1640936700000|2021-12-31 07:45:00|7453.9|7438.9|7455.7|7440.7|7456.2|7441.2|7453.9|7438.9|58
1640937000000|2021-12-31 07:50:00|7455.6|7440.6|7454.2|7439.2|7456.4|7441.4|7453.5|7438.5|94
1640937300000|2021-12-31 07:55:00|7454.1|7439.1|7454.1|7439.1|7456.1|7441.1|7454|7439|74
1640937600000|2021-12-31 08:00:00|7454|7439|7453.7|7438.7|7455|7440|7451.8|7436.8|118
1640937900000|2021-12-31 08:05:00|7453.6|7438.6|7454|7439|7455.5|7440.5|7453.6|7438.6|90
1640938200000|2021-12-31 08:10:00|7454.1|7439.1|7455.7|7440.7|7455.7|7440.7|7454|7439|63
1640938500000|2021-12-31 08:15:00|7455.9|7440.9|7456.8|7441.8|7457|7442|7455.1|7440.1|60
1640938800000|2021-12-31 08:20:00|7456.7|7441.7|7453.3|7438.3|7457.4|7442.4|7452.9|7437.9|124
1640939100000|2021-12-31 08:25:00|7453.1|7438.1|7449.8|7434.8|7454.3|7439.3|7449.8|7434.8|164
1640939400000|2021-12-31 08:30:00|7449.4|7434.4|7444.8|7429.8|7449.4|7434.4|7444.7|7429.7|160
1640939700000|2021-12-31 08:35:00|7444.7|7429.7|7444.8|7429.8|7445.3|7430.3|7443.8|7428.8|120
1640940000000|2021-12-31 08:40:00|7444.9|7429.9|7444.9|7429.9|7446.4|7431.4|7444.2|7429.2|86
1640940300000|2021-12-31 08:45:00|7444.8|7429.8|7443.8|7428.8|7444.8|7429.8|7443.6|7428.6|64
1640940600000|2021-12-31 08:50:00|7443.6|7428.6|7442.2|7427.2|7443.8|7428.8|7441.1|7426.1|141
1640940900000|2021-12-31 08:55:00|7442.5|7427.5|7441.5|7426.5|7446.3|7431.3|7441.4|7426.4|247
1640941200000|2021-12-31 09:00:00|7441.4|7426.4|7443.4|7428.4|7444.6|7429.6|7440.2|7425.2|131
1640941500000|2021-12-31 09:05:00|7443.2|7428.2|7444.7|7429.7|7444.8|7429.8|7442.5|7427.5|118
1640941800000|2021-12-31 09:10:00|7444.6|7429.6|7444.8|7429.8|7445.4|7430.4|7443.8|7428.8|120
1640942100000|2021-12-31 09:15:00|7444.7|7429.7|7445.6|7430.6|7446.3|7431.3|7444.2|7429.2|72
1640942400000|2021-12-31 09:20:00|7445.7|7430.7|7452.9|7437.9|7454.4|7439.4|7445.7|7430.7|159
1640942700000|2021-12-31 09:25:00|7453|7438|7453.4|7438.4|7454|7439|7452.2|7437.2|114
1640943000000|2021-12-31 09:30:00|7453.6|7438.6|7456.3|7441.3|7456.5|7441.5|7453.4|7438.4|58
1640943300000|2021-12-31 09:35:00|7456|7441|7455|7440|7459.2|7444.2|7454.6|7439.6|116
1640943600000|2021-12-31 09:40:00|7454.6|7439.6|7457.8|7442.8|7460.4|7445.4|7454.4|7439.4|94
1640943900000|2021-12-31 09:45:00|7457.9|7442.9|7464.6|7449.6|7466.4|7451.4|7457.4|7442.4|146
1640944200000|2021-12-31 09:50:00|7464.5|7449.5|7465.8|7450.8|7468.1|7453.1|7462.4|7447.4|207
1640944500000|2021-12-31 09:55:00|7466|7451|7464.2|7449.2|7467.6|7452.6|7463.5|7448.5|75
1640944800000|2021-12-31 10:00:00|7464.6|7449.6|7464.6|7449.6|7465.2|7450.2|7463.4|7448.4|83
1640945100000|2021-12-31 10:05:00|7464.4|7449.4|7464.6|7449.6|7465.6|7450.6|7463.6|7448.6|82
1640945400000|2021-12-31 10:10:00|7464.8|7449.8|7461.2|7446.2|7465|7450|7460.7|7445.7|126
1640945700000|2021-12-31 10:15:00|7460.8|7445.8|7462|7447|7462|7447|7459.6|7444.6|70
1640946000000|2021-12-31 10:20:00|7462.6|7447.6|7460.2|7445.2|7463.1|7448.1|7460|7445|57
1640946300000|2021-12-31 10:25:00|7460.4|7445.4|7460|7445|7460.6|7445.6|7459.1|7444.1|48
1640946600000|2021-12-31 10:30:00|7459.8|7444.8|7462.9|7447.9|7463.2|7448.2|7459.2|7444.2|68
1640946900000|2021-12-31 10:35:00|7463.2|7448.2|7463.8|7448.8|7463.8|7448.8|7461.8|7446.8|102
1640947200000|2021-12-31 10:40:00|7463.5|7448.5|7464.6|7449.6|7466.2|7451.2|7463.1|7448.1|76
1640947500000|2021-12-31 10:45:00|7464.4|7449.4|7463.3|7448.3|7464.6|7449.6|7462.3|7447.3|47
1640947800000|2021-12-31 10:50:00|7463.1|7448.1|7463.4|7448.4|7463.7|7448.7|7462.7|7447.7|54
1640948100000|2021-12-31 10:55:00|7463.1|7448.1|7461.9|7446.9|7463.1|7448.1|7461.4|7446.4|34
1640948400000|2021-12-31 11:00:00|7461.8|7446.8|7462.2|7447.2|7462.3|7447.3|7461.3|7446.3|48
1640948700000|2021-12-31 11:05:00|7462.1|7447.1|7463|7448|7464|7449|7462.1|7447.1|68
1640949000000|2021-12-31 11:10:00|7463.1|7448.1|7463|7448|7463.6|7448.6|7462|7447|96
1640949300000|2021-12-31 11:15:00|7463.1|7448.1|7464.1|7449.1|7464.9|7449.9|7463|7448|76
1640949600000|2021-12-31 11:20:00|7464.2|7449.2|7465.4|7450.4|7465.7|7450.7|7464.2|7449.2|178
1640949900000|2021-12-31 11:25:00|7465.5|7450.5|7463.8|7448.8|7465.9|7450.9|7463.7|7448.7|167
1640950200000|2021-12-31 11:30:00|7463.6|7448.6|7468.3|7443.3|7468.5|7448.7|7463.1|7442.5|28
1640950500000|2021-12-31 11:35:00|7467.4|7442.4|7464.4|7449.4|7468.5|7449.8|7463.3|7442.4|13
1640950800000|2021-12-31 11:40:00|7466|7451|7466.1|7451.1|7468.6|7453.6|7466|7451|24
1640951100000|2021-12-31 11:45:00|7466.5|7451.5|7472.9|7447.9|7472.9|7452.6|7466.5|7447.7|9
1640951400000|2021-12-31 11:50:00|7472.4|7447.4|7466|7451|7472.4|7453.3|7466|7446.8|34
1640951700000|2021-12-31 11:55:00|7466.2|7451.2|7466.8|7451.8|7467|7452|7465.6|7450.6|30
1640952000000|2021-12-31 12:00:00|7467|7452|7468|7453|7468|7453|7466.9|7451.9|24
1640952300000|2021-12-31 12:05:00|7468.7|7453.7|7467.2|7452.2|7468.7|7453.7|7466.8|7451.8|38
1640952600000|2021-12-31 12:10:00|7466.8|7451.8|7466.5|7451.5|7467.3|7452.3|7466.5|7451.5|34
1640952900000|2021-12-31 12:15:00|7466.4|7451.4|7466.3|7451.3|7466.5|7451.5|7466.1|7451.1|20
1640953200000|2021-12-31 12:20:00|7464.9|7449.9|7464.2|7449.2|7464.9|7449.9|7464.2|7449.2|3
1640953500000|2021-12-31 12:25:00|7463.8|7448.8|7466.5|7451.5|7466.8|7451.8|7463.7|7448.7|38
1640953800000|2021-12-31 12:30:00|7466.6|7451.6|7466.8|7451.8|7466.9|7451.9|7466.5|7451.5|21
1640954100000|2021-12-31 12:35:00|7467|7452|7467|7452|7467.3|7452.3|7466.7|7451.7|39
1640954400000|2021-12-31 12:40:00|7467.1|7452.1|7466.9|7451.9|7467.1|7452.1|7466.6|7451.6|25
1640954700000|2021-12-31 12:45:00|7467.4|7452.4|7468.7|7453.7|7468.7|7453.7|7467.4|7452.4|17
1640955000000|2021-12-31 12:50:00|7468.9|7453.9|7468.2|7453.2|7469.2|7454.2|7468.1|7453.1|19
1640955300000|2021-12-31 12:55:00|7468.3|7453.3|7467.8|7452.8|7468.7|7453.7|7467.8|7452.8|12
1640955600000|2021-12-31 13:00:00|7468|7453|7468|7453|7468.5|7453.5|7467.5|7452.5|19
1640955900000|2021-12-31 13:05:00|7467.8|7452.8|7468|7453|7468.2|7453.2|7467.7|7452.7|8
1640956200000|2021-12-31 13:10:00|7467.7|7452.7|7467.7|7452.7|7468.1|7453.1|7467.6|7452.6|15
1640956500000|2021-12-31 13:15:00|7467.8|7452.8|7468.2|7453.2|7468.9|7453.9|7467.7|7452.7|36
1640956800000|2021-12-31 13:20:00|7468|7453|7468.6|7453.6|7469|7454|7467.9|7452.9|55
1640957100000|2021-12-31 13:25:00|7468.8|7453.8|7467|7452|7468.8|7453.8|7466.2|7451.2|34
1640957400000|2021-12-31 13:30:00|7467.3|7452.3|7467.4|7452.4|7467.6|7452.6|7466.6|7451.6|96
1640957700000|2021-12-31 13:35:00|7467.3|7452.3|7466.6|7451.6|7467.3|7452.3|7466.5|7451.5|61
1640958000000|2021-12-31 13:40:00|7466.8|7451.8|7468.1|7453.1|7468.6|7453.6|7466|7451|116
1640958300000|2021-12-31 13:45:00|7467.9|7452.9|7467.7|7452.7|7468.8|7453.8|7467.2|7452.2|68
1640958600000|2021-12-31 13:50:00|7467.6|7452.6|7466.1|7451.1|7468.5|7453.5|7466.1|7451.1|28
1640958900000|2021-12-31 13:55:00|7466.2|7451.2|7467.4|7452.4|7467.4|7452.4|7466.2|7451.2|14
1640959200000|2021-12-31 14:00:00|7467.3|7452.3|7468.2|7453.2|7468.2|7453.2|7467.3|7452.3|16
1640959500000|2021-12-31 14:05:00|7468.1|7453.1|7468.5|7453.5|7468.6|7453.6|7468|7453|23
1640959800000|2021-12-31 14:10:00|7468.6|7453.6|7473.5|7458.5|7473.5|7458.5|7468.5|7453.5|44
1640960100000|2021-12-31 14:15:00|7473.4|7458.4|7472|7457|7473.4|7458.4|7472|7457|25
1640960400000|2021-12-31 14:20:00|7472.1|7457.1|7471.5|7456.5|7472.7|7457.7|7471.4|7456.4|31
1640960700000|2021-12-31 14:25:00|7471.7|7456.7|7469.4|7454.4|7471.7|7456.7|7469.2|7454.2|62
1640961000000|2021-12-31 14:30:00|7469.5|7454.5|7470.6|7455.6|7470.7|7455.7|7469.4|7454.4|68
1640961300000|2021-12-31 14:35:00|7470.5|7455.5|7472.9|7457.9|7472.9|7457.9|7470.5|7455.5|71
1640961600000|2021-12-31 14:40:00|7472.8|7457.8|7475.8|7460.8|7476.2|7461.2|7472.7|7457.7|46
1640961900000|2021-12-31 14:45:00|7476|7461|7478.6|7463.6|7479|7464|7475.6|7460.6|87
1640962200000|2021-12-31 14:50:00|7478.7|7463.7|7477.4|7462.4|7478.7|7463.7|7477.4|7462.4|38
1640962500000|2021-12-31 14:55:00|7477.3|7462.3|7477.8|7462.8|7477.8|7462.8|7475.8|7460.8|63
1640962800000|2021-12-31 15:00:00|7477.7|7462.7|7478.7|7463.7|7479.5|7464.5|7477.7|7462.7|117
1640963100000|2021-12-31 15:05:00|7478.9|7463.9|7478.4|7463.4|7479.5|7464.5|7478.3|7463.3|63
1640963400000|2021-12-31 15:10:00|7478.3|7463.3|7477.6|7462.6|7478.3|7463.3|7476.2|7461.2|53
1640963700000|2021-12-31 15:15:00|7477.7|7462.7|7478.2|7463.2|7478.7|7463.7|7477.7|7462.7|60
1640964000000|2021-12-31 15:20:00|7478.4|7463.4|7479.7|7464.7|7479.8|7464.8|7478.4|7463.4|11
1640964300000|2021-12-31 15:25:00|7479.5|7464.5|7477.8|7462.8|7479.5|7464.5|7477.8|7462.8|14
1640964600000|2021-12-31 15:30:00|7477.7|7462.7|7478|7463|7478|7463|7477.7|7462.7|41
1640964900000|2021-12-31 15:35:00|7478.1|7463.1|7479.7|7464.7|7480|7465|7478.1|7463.1|25
1640965200000|2021-12-31 15:40:00|7479.8|7464.8|7481.1|7466.1|7483.1|7468.1|7479.8|7464.8|57
1640965500000|2021-12-31 15:45:00|7481|7466|7483|7468|7483.2|7468.2|7480.4|7465.4|55
1640965800000|2021-12-31 15:50:00|7482.8|7467.8|7482.4|7467.4|7482.8|7467.8|7482.3|7467.3|55
1640966100000|2021-12-31 15:55:00|7482.2|7467.2|7480.8|7465.8|7482.7|7467.7|7480.5|7465.5|113
1640966400000|2021-12-31 16:00:00|7480.7|7465.7|7481.1|7466.1|7481.2|7466.2|7480.4|7465.4|47
1640966700000|2021-12-31 16:05:00|7481|7466|7483.2|7468.2|7483.2|7468.2|7480.8|7465.8|52
1640967000000|2021-12-31 16:10:00|7483.3|7468.3|7483.3|7468.3|7484|7469|7483|7468|40
1640967300000|2021-12-31 16:15:00|7483.4|7468.4|7484.2|7469.2|7484.5|7469.5|7483.1|7468.1|63
1640967600000|2021-12-31 16:20:00|7484.1|7469.1|7482.5|7467.5|7489.1|7469.3|7482|7463.3|99
1640967900000|2021-12-31 16:25:00|7482.7|7467.7|7482.2|7467.2|7482.9|7467.9|7481.5|7466.5|96
1640968200000|2021-12-31 16:30:00|7482.1|7467.1|7482.7|7467.7|7482.8|7467.8|7481.9|7466.9|88
1640968500000|2021-12-31 16:35:00|7482.6|7467.6|7483.3|7468.3|7483.5|7468.5|7482.5|7467.5|105
1640968800000|2021-12-31 16:40:00|7483.5|7468.5|7482.8|7467.8|7483.8|7468.8|7482.7|7467.7|84
1640969100000|2021-12-31 16:45:00|7482.6|7467.6|7483.8|7468.8|7484.2|7469.2|7482.4|7467.4|77
1640969400000|2021-12-31 16:50:00|7483.7|7468.7|7483.8|7468.8|7489|7469.8|7483.3|7463.6|75
1640969700000|2021-12-31 16:55:00|7483.6|7468.6|7483.2|7468.2|7484|7469|7483|7468|76
1640970000000|2021-12-31 17:00:00|7483.1|7468.1|7488.9|7463.9|7489.1|7469|7483.1|7463.7|123
1640970300000|2021-12-31 17:05:00|7489|7464|7488.5|7463.5|7489.1|7464.1|7488.2|7463.2|72
1640970600000|2021-12-31 17:10:00|7488.6|7463.6|7488.5|7463.5|7488.9|7463.9|7488.1|7463.1|62
1640970900000|2021-12-31 17:15:00|7488.4|7463.4|7488.8|7463.8|7488.9|7468.8|7483|7463|53
1640971200000|2021-12-31 17:20:00|7488.7|7463.7|7481.7|7466.7|7488.8|7468.3|7481.6|7462.1|71
1640971500000|2021-12-31 17:25:00|7481.9|7466.9|7487.6|7462.6|7488.6|7467.3|7481.1|7460.7|116
1640971800000|2021-12-31 17:30:00|7488|7463|7487.9|7462.9|7488.3|7463.3|7487.5|7462.5|84
1640972100000|2021-12-31 17:35:00|7487.5|7462.5|7487.9|7462.9|7488.4|7463.4|7487.3|7462.3|47
1640972400000|2021-12-31 17:40:00|7487.5|7462.5|7487.7|7462.7|7488.3|7463.3|7487.2|7462.2|69
1640972700000|2021-12-31 17:45:00|7487.6|7462.6|7487.4|7462.4|7487.8|7462.8|7487.2|7462.2|66
1640973000000|2021-12-31 17:50:00|7487.6|7462.6|7487.4|7462.4|7488.1|7463.1|7486.9|7461.9|141
1640973300000|2021-12-31 17:55:00|7487.3|7462.3|7487|7462|7487.8|7462.8|7486.9|7461.9|146
1640973600000|2021-12-31 18:00:00|7487.1|7462.1|7487.5|7462.5|7487.9|7468.2|7482.7|7461.8|126
1640973900000|2021-12-31 18:05:00|7487.4|7462.4|7487.3|7462.3|7487.6|7462.6|7486.6|7461.6|31
1640974200000|2021-12-31 18:10:00|7487|7462|7480.7|7465.7|7487.3|7465.8|7480.7|7460.8|20
1640974500000|2021-12-31 18:15:00|7481|7466|7481.5|7466.5|7482.1|7467.1|7480.6|7465.6|30
1640974800000|2021-12-31 18:20:00|7481.6|7466.6|7481.4|7466.4|7481.6|7466.6|7481|7466|20
1640975100000|2021-12-31 18:25:00|7481.3|7466.3|7486.4|7461.4|7486.9|7466.6|7481|7461.3|46
1640975400000|2021-12-31 18:30:00|7486.5|7461.5|7486|7461|7487.1|7462.1|7485.9|7460.9|57
1640975700000|2021-12-31 18:35:00|7486.1|7461.1|7486.1|7461.1|7486.1|7461.1|7485.9|7460.9|20
1640976000000|2021-12-31 18:40:00|7486.4|7461.4|7486|7461|7486.4|7461.4|7485.9|7460.9|38
1640976300000|2021-12-31 18:45:00|7486.4|7461.4|7486.4|7461.4|7486.7|7466.6|7481|7460.9|15
1640976600000|2021-12-31 18:50:00|7486.6|7461.6|7486.5|7461.5|7486.6|7461.6|7486.3|7461.3|7
1640976900000|2021-12-31 18:55:00|7486.4|7461.4|7486.3|7461.3|7486.8|7461.8|7486.3|7461.3|26
1640977200000|2021-12-31 19:00:00|7486.7|7461.7|7486.4|7461.4|7487|7462|7486.4|7461.4|8
1640977500000|2021-12-31 19:05:00|7486.5|7461.5|7486|7461|7486.5|7461.5|7486|7461|5
1640978100000|2021-12-31 19:15:00|7480.8|7465.8|7485.2|7460.2|7485.3|7465.8|7479.4|7460.1|15
1640978400000|2021-12-31 19:20:00|7485.3|7460.3|7485.5|7460.5|7485.7|7460.7|7484.7|7459.7|14
1640978700000|2021-12-31 19:25:00|7485.3|7460.3|7485.2|7460.2|7485.5|7460.5|7484.9|7459.9|23
1640979000000|2021-12-31 19:30:00|7480.3|7465.3|7486|7461|7486.3|7465.9|7480.3|7460.6|14
1640979300000|2021-12-31 19:35:00|7485.9|7460.9|7486.5|7461.5|7486.5|7461.5|7484.6|7459.6|24
1640979600000|2021-12-31 19:40:00|7486.3|7461.3|7486.5|7461.5|7486.5|7461.5|7486.3|7461.3|2
1640980200000|2021-12-31 19:50:00|7486.4|7461.4|7486.8|7461.8|7486.8|7461.8|7486.4|7461.4|8
1640980500000|2021-12-31 19:55:00|7486.7|7461.7|7487.1|7462.1|7487.5|7462.5|7486.7|7461.7|33
1640980800000|2021-12-31 20:00:00|7487|7462|7488.6|7463.6|7489.8|7464.8|7486.1|7461.1|40
1640981100000|2021-12-31 20:05:00|7488.5|7463.5|7488.6|7463.6|7489.2|7464.2|7488.2|7463.2|34
1640981400000|2021-12-31 20:10:00|7488.9|7463.9|7488.9|7463.9|7489.2|7464.2|7488.5|7463.5|16
1640982300000|2021-12-31 20:25:00|7488.6|7463.6|7489.4|7464.4|7489.4|7464.4|7487.4|7462.4|9
1640982600000|2021-12-31 20:30:00|7489.6|7464.6|7488.7|7463.7|7489.6|7464.6|7488.7|7463.7|3
1640982900000|2021-12-31 20:35:00|7487.4|7462.4|7488|7463|7488.5|7463.5|7486.7|7461.7|17
1640983200000|2021-12-31 20:40:00|7487.7|7462.7|7488|7463|7488|7463|7485.2|7460.2|41
1640983800000|2021-12-31 20:50:00|7486.7|7461.7|7486.2|7461.2|7486.7|7461.7|7486.2|7461.2|9
1640984100000|2021-12-31 20:55:00|7486.1|7461.1|7486.7|7461.7|7486.7|7461.7|7486.1|7461.1|18
1641173400000|2022-01-03 01:30:00|7476.5|7448.5|7476.5|7448.5|7476.5|7448.5|7476.5|7448.5|1
1641174000000|2022-01-03 01:40:00|7477.3|7449.3|7477.3|7449.3|7477.3|7449.3|7477.3|7449.3|1
1641174300000|2022-01-03 01:45:00|7474.5|7446.5|7475|7447|7475.7|7447.7|7474.5|7446.5|9
1641174600000|2022-01-03 01:50:00|7474.9|7446.9|7474.8|7446.8|7474.9|7446.9|7474.7|7446.7|4
1641174900000|2022-01-03 01:55:00|7474.2|7446.2|7478.9|7450.9|7486.1|7460|7472.7|7444.7|69
1641175200000|2022-01-03 02:00:00|7483.1|7455.1|7486.7|7461.5|7488.7|7461.5|7483.1|7455.1|53
1641175500000|2022-01-03 02:05:00|7487.9|7461.6|7488.8|7462.9|7489.2|7462.9|7487.9|7461.6|26
1641175800000|2022-01-03 02:10:00|7488.7|7463|7484.2|7459.2|7488.7|7463.3|7484.1|7459.1|38
1641176100000|2022-01-03 02:15:00|7484.1|7459.1|7484.1|7459.1|7484.2|7459.2|7484.1|7459.1|5
1641177300000|2022-01-03 02:35:00|7483.9|7458.9|7483.3|7458.3|7483.9|7458.9|7483.3|7458.3|38
1641177600000|2022-01-03 02:40:00|7483.2|7458.2|7483.3|7458.3|7483.3|7458.3|7483.1|7458.1|4
1641177900000|2022-01-03 02:45:00|7483.7|7458.7|7484.7|7459.7|7486.3|7461.3|7483.7|7458.7|14
1641178200000|2022-01-03 02:50:00|7484.8|7459.8|7484.8|7459.8|7484.9|7459.9|7483.1|7458.1|24
1641178500000|2022-01-03 02:55:00|7484.9|7459.9|7484.7|7459.7|7484.9|7459.9|7484.7|7459.7|2
1641178800000|2022-01-03 03:00:00|7484.3|7459.3|7483.7|7458.7|7484.3|7459.3|7483.3|7458.3|10
1641179100000|2022-01-03 03:05:00|7483.1|7458.1|7483.6|7458.6|7483.6|7463.1|7476.7|7456.1|31
1641179400000|2022-01-03 03:10:00|7483.7|7458.7|7483.4|7458.4|7484|7459|7483.3|7458.3|10
1641179700000|2022-01-03 03:15:00|7483.5|7458.5|7482.2|7457.2|7483.6|7458.6|7481.8|7456.8|27
1641180000000|2022-01-03 03:20:00|7482|7457|7477.1|7462.1|7482.1|7462.9|7477.1|7456.3|25
1641180300000|2022-01-03 03:25:00|7477|7462|7483.2|7458.2|7483.3|7463.3|7477|7458.1|24
1641180600000|2022-01-03 03:30:00|7483.1|7458.1|7477.5|7462.5|7483.5|7463.5|7476.3|7456.9|296
1641180900000|2022-01-03 03:35:00|7477.6|7462.6|7478.4|7463.4|7480|7465|7475.7|7460.7|144
1641181200000|2022-01-03 03:40:00|7478.5|7463.5|7474.7|7459.7|7478.5|7463.5|7474.2|7459.2|87
1641181500000|2022-01-03 03:45:00|7474.9|7459.9|7472.8|7457.8|7475.4|7460.4|7472.6|7457.6|100
1641181800000|2022-01-03 03:50:00|7472.9|7457.9|7470.7|7455.7|7472.9|7457.9|7469.1|7454.1|65
1641182100000|2022-01-03 03:55:00|7470.8|7455.8|7470.7|7455.7|7472|7457|7469.9|7454.9|57
1641182400000|2022-01-03 04:00:00|7470.6|7455.6|7471.2|7456.2|7472.5|7457.5|7470.6|7455.6|57
1641182700000|2022-01-03 04:05:00|7471|7456|7470.5|7455.5|7471.8|7456.8|7470.4|7455.4|26
1641183000000|2022-01-03 04:10:00|7470.6|7455.6|7470.9|7455.9|7472.2|7457.2|7470.5|7455.5|56
1641183300000|2022-01-03 04:15:00|7471|7456|7471.1|7456.1|7471.6|7456.6|7470.3|7455.3|51
1641183600000|2022-01-03 04:20:00|7471|7456|7470.6|7455.6|7471.2|7456.2|7470.3|7455.3|34
1641183900000|2022-01-03 04:25:00|7470.5|7455.5|7467|7452|7470.5|7455.5|7465.2|7450.2|158
1641184200000|2022-01-03 04:30:00|7467.1|7452.1|7465.7|7450.7|7468.8|7453.8|7465.7|7450.7|52
1641184500000|2022-01-03 04:35:00|7465.3|7450.3|7466.6|7451.6|7466.8|7451.8|7465.1|7450.1|81
1641184800000|2022-01-03 04:40:00|7466.7|7451.7|7470|7455|7470.7|7455.7|7466.7|7451.7|108
1641185100000|2022-01-03 04:45:00|7470.1|7455.1|7475.1|7460.1|7476|7461|7470.1|7455.1|121
1641185400000|2022-01-03 04:50:00|7475.2|7460.2|7480.6|7465.6|7481.6|7466.6|7475.2|7460.2|135
1641185700000|2022-01-03 04:55:00|7480.5|7465.5|7476.1|7461.1|7480.7|7465.7|7475.8|7460.8|137
1641186000000|2022-01-03 05:00:00|7476.2|7461.2|7474.9|7459.9|7476.2|7461.2|7472.7|7457.7|153
1641186300000|2022-01-03 05:05:00|7474.7|7459.7|7475.2|7460.2|7476.1|7461.1|7474.5|7459.5|56
1641186600000|2022-01-03 05:10:00|7475.3|7460.3|7478|7463|7479.2|7464.2|7475.3|7460.3|85
1641186900000|2022-01-03 05:15:00|7478.1|7463.1|7475.5|7460.5|7478.4|7463.4|7474|7459|114
1641187200000|2022-01-03 05:20:00|7475.4|7460.4|7475.3|7460.3|7475.5|7460.5|7474.3|7459.3|74
1641187500000|2022-01-03 05:25:00|7475.2|7460.2|7476|7461|7476.3|7461.3|7473.8|7458.8|74
1641187800000|2022-01-03 05:30:00|7475.9|7460.9|7478.2|7463.2|7478.6|7463.6|7475.9|7460.9|79
1641188100000|2022-01-03 05:35:00|7478.3|7463.3|7477.7|7462.7|7478.3|7463.3|7475.3|7460.3|68
1641188400000|2022-01-03 05:40:00|7477.8|7462.8|7475.8|7460.8|7478.2|7463.2|7475.8|7460.8|33
1641188700000|2022-01-03 05:45:00|7475.9|7460.9|7474.6|7459.6|7478.2|7463.2|7474.6|7459.6|66
1641189000000|2022-01-03 05:50:00|7474.5|7459.5|7470.4|7455.4|7474.8|7459.8|7470.4|7455.4|129
1641189300000|2022-01-03 05:55:00|7470.1|7455.1|7470|7455|7472.2|7457.2|7469.6|7454.6|176
1641189600000|2022-01-03 06:00:00|7469.9|7454.9|7465.4|7450.4|7470|7455|7464.4|7449.4|143
1641189900000|2022-01-03 06:05:00|7465.2|7450.2|7461.5|7446.5|7465.3|7450.3|7459.7|7444.7|186
1641190200000|2022-01-03 06:10:00|7461.4|7446.4|7457.9|7442.9|7462.2|7447.2|7457.9|7442.9|189
1641190500000|2022-01-03 06:15:00|7458|7443|7459.1|7444.1|7462.2|7447.2|7457.6|7442.6|147
1641190800000|2022-01-03 06:20:00|7458.9|7443.9|7460|7445|7461|7446|7458.9|7443.9|76
1641191100000|2022-01-03 06:25:00|7460.2|7445.2|7462.5|7447.5|7462.9|7447.9|7460.2|7445.2|79
1641191400000|2022-01-03 06:30:00|7462.6|7447.6|7465.2|7450.2|7465.2|7450.2|7461|7446|86
1641191700000|2022-01-03 06:35:00|7465.1|7450.1|7464.9|7449.9|7467|7452|7464.6|7449.6|95
1641192000000|2022-01-03 06:40:00|7464.8|7449.8|7464.5|7449.5|7465.1|7450.1|7464.1|7449.1|101
1641192300000|2022-01-03 06:45:00|7464.3|7449.3|7463|7448|7465.2|7450.2|7463|7448|56
1641192600000|2022-01-03 06:50:00|7462.8|7447.8|7462.7|7447.7|7464.7|7449.7|7462|7447|118
1641192900000|2022-01-03 06:55:00|7462.6|7447.6|7463.2|7448.2|7466.1|7451.1|7462.5|7447.5|101
1641193200000|2022-01-03 07:00:00|7463|7448|7463.4|7448.4|7463.4|7448.4|7461.8|7446.8|68
1641193500000|2022-01-03 07:05:00|7463.3|7448.3|7463.2|7448.2|7464|7449|7462.5|7447.5|105
1641193800000|2022-01-03 07:10:00|7463.1|7448.1|7460.2|7445.2|7463.3|7448.3|7460.2|7445.2|142
1641194100000|2022-01-03 07:15:00|7460.3|7445.3|7462.1|7447.1|7462.9|7447.9|7459.8|7444.8|66
1641194400000|2022-01-03 07:20:00|7462.2|7447.2|7463.4|7448.4|7464.7|7449.7|7462.1|7447.1|58
1641194700000|2022-01-03 07:25:00|7463.2|7448.2|7462.6|7447.6|7463.6|7448.6|7461.7|7446.7|57
1641195000000|2022-01-03 07:30:00|7462.5|7447.5|7464.4|7449.4|7464.5|7449.5|7462.5|7447.5|44
1641195300000|2022-01-03 07:35:00|7464.6|7449.6|7464.9|7449.9|7464.9|7449.9|7463.4|7448.4|75
1641195600000|2022-01-03 07:40:00|7464.8|7449.8|7466.4|7451.4|7466.6|7451.6|7464.3|7449.3|104
1641195900000|2022-01-03 07:45:00|7466.5|7451.5|7463.3|7448.3|7466.6|7451.6|7463|7448|48
1641196200000|2022-01-03 07:50:00|7463.2|7448.2|7463.3|7448.3|7464.7|7449.7|7462.1|7447.1|95
1641196500000|2022-01-03 07:55:00|7463.5|7448.5|7462.3|7447.3|7463.9|7448.9|7462.1|7447.1|84
1641196800000|2022-01-03 08:00:00|7462.5|7447.5|7461.8|7446.8|7463.8|7448.8|7460.7|7445.7|97
1641197100000|2022-01-03 08:05:00|7461.9|7446.9|7459.8|7444.8|7462|7447|7459.6|7444.6|104
1641197400000|2022-01-03 08:10:00|7459.9|7444.9|7461.7|7446.7|7461.9|7446.9|7459.8|7444.8|98
1641197700000|2022-01-03 08:15:00|7461.9|7446.9|7463.3|7448.3|7464.8|7449.8|7459.9|7444.9|132
1641198000000|2022-01-03 08:20:00|7463.7|7448.7|7461.7|7446.7|7464.2|7449.2|7460.7|7445.7|60
1641198300000|2022-01-03 08:25:00|7461.8|7446.8|7463.3|7448.3|7463.5|7448.5|7461.7|7446.7|32
1641198600000|2022-01-03 08:30:00|7463.4|7448.4|7461.6|7446.6|7464.2|7449.2|7461.1|7446.1|86
1641198900000|2022-01-03 08:35:00|7461.7|7446.7|7463.2|7448.2|7463.2|7448.2|7461.5|7446.5|52
1641199200000|2022-01-03 08:40:00|7463.1|7448.1|7464.6|7449.6|7465.3|7450.3|7463.1|7448.1|115
1641199500000|2022-01-03 08:45:00|7464.5|7449.5|7468.7|7453.7|7469.1|7454.1|7464.1|7449.1|118
1641199800000|2022-01-03 08:50:00|7468.6|7453.6|7468.9|7453.9|7470.5|7455.5|7467.7|7452.7|132
1641200100000|2022-01-03 08:55:00|7469|7454|7467.3|7452.3|7469.3|7454.3|7466.4|7451.4|131
1641200400000|2022-01-03 09:00:00|7467.5|7452.5|7468|7453|7468.9|7453.9|7467.2|7452.2|56
1641200700000|2022-01-03 09:05:00|7468.1|7453.1|7469.3|7454.3|7469.7|7454.7|7466.4|7451.4|80
1641201000000|2022-01-03 09:10:00|7469.4|7454.4|7466.8|7451.8|7469.5|7454.5|7466.2|7451.2|61
1641201300000|2022-01-03 09:15:00|7466.9|7451.9|7466.6|7451.6|7467.3|7452.3|7465.1|7450.1|69
1641201600000|2022-01-03 09:20:00|7466.5|7451.5|7465.7|7450.7|7466.5|7451.5|7465.3|7450.3|60
1641201900000|2022-01-03 09:25:00|7465.6|7450.6|7468|7453|7468.3|7453.3|7465.5|7450.5|89
1641202200000|2022-01-03 09:30:00|7468.1|7453.1|7466.1|7451.1|7468.4|7453.4|7465.6|7450.6|92
1641202500000|2022-01-03 09:35:00|7466.2|7451.2|7466.7|7451.7|7468.1|7453.1|7466.1|7451.1|51
1641202800000|2022-01-03 09:40:00|7466.8|7451.8|7463.9|7448.9|7467.1|7452.1|7463.7|7448.7|91
1641203100000|2022-01-03 09:45:00|7464.1|7449.1|7462.9|7447.9|7464.4|7449.4|7462.5|7447.5|67
1641203400000|2022-01-03 09:50:00|7462.7|7447.7|7460.3|7445.3|7462.7|7447.7|7459.6|7444.6|101
1641203700000|2022-01-03 09:55:00|7460.1|7445.1|7459.6|7444.6|7460.9|7445.9|7458.9|7443.9|73
1641204000000|2022-01-03 10:00:00|7459.4|7444.4|7465.2|7450.2|7467.1|7452.1|7459|7444|194
1641204300000|2022-01-03 10:05:00|7465.1|7450.1|7461.6|7446.6|7466|7451|7461.4|7446.4|152
1641204600000|2022-01-03 10:10:00|7461.7|7446.7|7461.7|7446.7|7462|7447|7460.5|7445.5|56
1641204900000|2022-01-03 10:15:00|7461.6|7446.6|7460.5|7445.5|7461.6|7446.6|7460.1|7445.1|58
1641205200000|2022-01-03 10:20:00|7461|7446|7461.5|7446.5|7463.6|7448.6|7461|7446|85
1641205500000|2022-01-03 10:25:00|7461.4|7446.4|7463.5|7448.5|7464.7|7449.7|7461.2|7446.2|68
1641205800000|2022-01-03 10:30:00|7463.4|7448.4|7464.8|7449.8|7465.1|7450.1|7463.4|7448.4|60
1641206100000|2022-01-03 10:35:00|7464.9|7449.9|7464.4|7449.4|7465.9|7450.9|7464.4|7449.4|57
1641206400000|2022-01-03 10:40:00|7464.3|7449.3|7465.9|7450.9|7466|7451|7464|7449|45
1641206700000|2022-01-03 10:45:00|7465.7|7450.7|7466.9|7451.9|7467|7452|7465.5|7450.5|76
1641207000000|2022-01-03 10:50:00|7466.6|7451.6|7468.2|7453.2|7468.4|7453.4|7466.3|7451.3|71
1641207300000|2022-01-03 10:55:00|7468.1|7453.1|7468.1|7453.1|7468.4|7453.4|7467.2|7452.2|41
1641207600000|2022-01-03 11:00:00|7468|7453|7468.1|7453.1|7468.5|7453.5|7466.7|7451.7|39
1641207900000|2022-01-03 11:05:00|7467.9|7452.9|7466.4|7451.4|7467.9|7452.9|7466.4|7451.4|26
1641208200000|2022-01-03 11:10:00|7466.3|7451.3|7467|7452|7467.4|7452.4|7466|7451|50
1641208500000|2022-01-03 11:15:00|7467.1|7452.1|7467.4|7452.4|7468.1|7453.1|7467.1|7452.1|33
1641208800000|2022-01-03 11:20:00|7467.1|7452.1|7466.8|7451.8|7467.5|7452.5|7466.7|7451.7|28
1641209100000|2022-01-03 11:25:00|7466.7|7451.7|7466.2|7451.2|7467.1|7452.1|7466.1|7451.1|76
1641209400000|2022-01-03 11:30:00|7466.1|7451.1|7468.8|7443.8|7469|7451.4|7461.4|7443.5|72
1641209700000|2022-01-03 11:35:00|7469|7444|7469.1|7444.1|7470.5|7445.5|7468.6|7443.6|49
1641210000000|2022-01-03 11:40:00|7469.3|7444.3|7469.4|7444.4|7470.7|7450.5|7464.5|7441.4|79
1641210300000|2022-01-03 11:45:00|7469.6|7444.6|7468|7443|7470|7445|7465|7440|105
1641210600000|2022-01-03 11:50:00|7468.1|7443.1|7469.9|7444.9|7471.2|7451.6|7466.6|7443|163
1641210900000|2022-01-03 11:55:00|7470|7445|7469.5|7444.5|7470.8|7445.8|7469.2|7444.2|68
1641211200000|2022-01-03 12:00:00|7469.4|7444.4|7469.4|7444.4|7469.7|7450.4|7463.8|7443.7|82
1641211500000|2022-01-03 12:05:00|7469.5|7444.5|7471.2|7446.2|7471.3|7449.3|7464.3|7443.6|109
1641211800000|2022-01-03 12:10:00|7470.7|7445.7|7470.2|7445.2|7471.3|7451.7|7465.9|7444.7|100
1641212100000|2022-01-03 12:15:00|7470|7445|7466|7451|7470.8|7451.4|7464.5|7445|57
1641212400000|2022-01-03 12:20:00|7466.3|7451.3|7472|7457|7473.4|7458.4|7466.3|7451.3|68
1641212700000|2022-01-03 12:25:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.2|7456.2|28
1641213000000|2022-01-03 12:30:00|7472.1|7457.1|7472|7457|7472.1|7457.1|7471.2|7456.2|21
1641213300000|2022-01-03 12:35:00|7472.1|7457.1|7471.1|7456.1|7472.1|7457.1|7470|7455|56
1641213600000|2022-01-03 12:40:00|7471.2|7456.2|7469.7|7454.7|7471.4|7456.4|7467.8|7452.8|54
1641213900000|2022-01-03 12:45:00|7469.8|7454.8|7469.8|7454.8|7469.9|7454.9|7469.8|7454.8|5
1641214200000|2022-01-03 12:50:00|7469.7|7454.7|7469.8|7454.8|7469.8|7454.8|7469.7|7454.7|12
1641214500000|2022-01-03 12:55:00|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|7469.7|7454.7|1
1641214800000|2022-01-03 13:00:00|7469.8|7454.8|7470|7455|7470.1|7455.1|7469.8|7454.8|13
1641215100000|2022-01-03 13:05:00|7469.9|7454.9|7470.1|7455.1|7470.1|7455.1|7469.7|7454.7|49
1641215400000|2022-01-03 13:10:00|7470|7455|7471.9|7456.9|7471.9|7456.9|7470|7455|74
1641215700000|2022-01-03 13:15:00|7472|7457|7473.4|7458.4|7473.6|7458.6|7471.9|7456.9|43
1641216000000|2022-01-03 13:20:00|7473.5|7458.5|7473.1|7458.1|7474|7459|7472.8|7457.8|39
1641216300000|2022-01-03 13:25:00|7473.2|7458.2|7473.4|7458.4|7473.6|7458.6|7472.8|7457.8|46
1641216600000|2022-01-03 13:30:00|7473.5|7458.5|7473.8|7458.8|7474.3|7459.3|7473.3|7458.3|94
1641216900000|2022-01-03 13:35:00|7473.9|7458.9|7476.8|7461.8|7476.8|7461.8|7473.8|7458.8|80
1641217200000|2022-01-03 13:40:00|7476.7|7461.7|7477.2|7462.2|7477.5|7462.5|7476.2|7461.2|80
1641217500000|2022-01-03 13:45:00|7477.3|7462.3|7479.5|7464.5|7479.9|7464.9|7477.2|7462.2|65
1641217800000|2022-01-03 13:50:00|7479.6|7464.6|7479.9|7464.9|7480.4|7465.4|7479|7464|171
1641218100000|2022-01-03 13:55:00|7479.8|7464.8|7479.1|7464.1|7480.2|7465.2|7478.6|7463.6|168
1641218400000|2022-01-03 14:00:00|7479.2|7464.2|7479.3|7464.3|7479.7|7464.7|7478.6|7463.6|153
1641218700000|2022-01-03 14:05:00|7479.4|7464.4|7481.4|7466.4|7481.8|7466.8|7479.3|7464.3|132
1641219000000|2022-01-03 14:10:00|7481.6|7466.6|7481.7|7466.7|7482|7467|7480.7|7465.7|70
1641219300000|2022-01-03 14:15:00|7481.8|7466.8|7482|7467|7482.2|7467.2|7481.2|7466.2|72
1641219600000|2022-01-03 14:20:00|7481.9|7466.9|7483.4|7468.4|7483.6|7468.6|7481.8|7466.8|69
1641219900000|2022-01-03 14:25:00|7483.5|7468.5|7483.1|7468.1|7483.7|7468.7|7482.8|7467.8|109
1641220200000|2022-01-03 14:30:00|7483|7468|7484.3|7469.3|7484.4|7469.4|7482.7|7467.7|150
1641220500000|2022-01-03 14:35:00|7484.6|7469.6|7484.5|7469.5|7484.6|7469.6|7484.3|7469.3|25
1641220800000|2022-01-03 14:40:00|7484.4|7469.4|7484.8|7469.8|7484.9|7469.9|7484.1|7469.1|42
1641221100000|2022-01-03 14:45:00|7484.9|7469.9|7486.5|7471.5|7486.8|7471.8|7484.8|7469.8|75
1641221400000|2022-01-03 14:50:00|7486.4|7471.4|7485.5|7470.5|7486.6|7471.6|7485.1|7470.1|131
1641221700000|2022-01-03 14:55:00|7485.4|7470.4|7485.3|7470.3|7486|7471|7485.2|7470.2|125
1641222000000|2022-01-03 15:00:00|7485.2|7470.2|7483.6|7468.6|7485.3|7470.3|7483.3|7468.3|101
1641222300000|2022-01-03 15:05:00|7483.7|7468.7|7483.2|7468.2|7483.9|7468.9|7482.7|7467.7|61
1641222600000|2022-01-03 15:10:00|7483.3|7468.3|7483.4|7468.4|7483.5|7468.5|7483.1|7468.1|73
1641222900000|2022-01-03 15:15:00|7483.5|7468.5|7482.4|7467.4|7483.5|7468.5|7482.3|7467.3|38
1641223200000|2022-01-03 15:20:00|7482.3|7467.3|7482.6|7467.6|7483|7468|7482|7467|43
1641223500000|2022-01-03 15:25:00|7482.5|7467.5|7483.4|7468.4|7483.4|7468.4|7482.3|7467.3|56
1641223800000|2022-01-03 15:30:00|7483.3|7468.3|7483.1|7468.1|7483.3|7468.3|7483|7468|26
1641224100000|2022-01-03 15:35:00|7483.2|7468.2|7480.9|7465.9|7483.2|7468.2|7479.5|7464.5|36
1641224400000|2022-01-03 15:40:00|7481.3|7466.3|7472.4|7457.4|7481.3|7466.3|7471.1|7451|84
1641224700000|2022-01-03 15:45:00|7472.5|7457.5|7475.2|7460.2|7475.4|7460.4|7472.5|7457.5|88
1641225000000|2022-01-03 15:50:00|7475.1|7460.1|7475.4|7460.4|7476.1|7461.1|7474.7|7459.7|81
1641225300000|2022-01-03 15:55:00|7475.5|7460.5|7475.5|7460.5|7475.6|7460.6|7475.1|7460.1|54
1641225600000|2022-01-03 16:00:00|7475.4|7460.4|7476.5|7461.5|7477.1|7462.1|7474.4|7459.4|47
1641225900000|2022-01-03 16:05:00|7476.6|7461.6|7475.3|7460.3|7476.9|7461.9|7474.9|7459.9|129
1641226200000|2022-01-03 16:10:00|7475.4|7460.4|7477.2|7462.2|7477.3|7462.3|7475.3|7460.3|77
1641226500000|2022-01-03 16:15:00|7477.1|7462.1|7477.2|7462.2|7477.4|7462.4|7477|7462|89
1641226800000|2022-01-03 16:20:00|7477|7462|7477.7|7462.7|7477.8|7462.8|7476.9|7461.9|33
1641227100000|2022-01-03 16:25:00|7477.6|7462.6|7478.6|7463.6|7479|7464|7477.6|7462.6|43
1641227400000|2022-01-03 16:30:00|7478.5|7463.5|7478.7|7463.7|7479.8|7464.8|7478.5|7463.5|22
1641227700000|2022-01-03 16:35:00|7478.3|7463.3|7478.1|7463.1|7478.5|7463.5|7478|7463|44
1641228000000|2022-01-03 16:40:00|7478.2|7463.2|7478.2|7463.2|7478.4|7463.4|7478|7463|42
1641228300000|2022-01-03 16:45:00|7478.1|7463.1|7477.7|7462.7|7478.2|7463.2|7477.5|7462.5|59
1641228600000|2022-01-03 16:50:00|7477.9|7462.9|7477.4|7462.4|7478|7463|7476.9|7461.9|78
1641228900000|2022-01-03 16:55:00|7477.5|7462.5|7477.7|7462.7|7477.8|7462.8|7477.1|7462.1|93
1641229200000|2022-01-03 17:00:00|7477.8|7462.8|7477.2|7462.2|7477.8|7462.8|7477.2|7462.2|51
1641229500000|2022-01-03 17:05:00|7477.1|7462.1|7477.2|7462.2|7477.3|7462.3|7476.9|7461.9|52
1641229800000|2022-01-03 17:10:00|7477.1|7462.1|7477.7|7462.7|7477.9|7462.9|7477.1|7462.1|28
1641230100000|2022-01-03 17:15:00|7477.6|7462.6|7477.5|7462.5|7477.9|7462.9|7477.4|7462.4|21
1641230400000|2022-01-03 17:20:00|7477.4|7462.4|7477.1|7462.1|7477.7|7462.7|7477.1|7462.1|44
1641230700000|2022-01-03 17:25:00|7477.2|7462.2|7477|7462|7477.7|7462.7|7476.6|7461.6|41
1641231000000|2022-01-03 17:30:00|7476.9|7461.9|7477.4|7462.4|7477.4|7462.4|7476.6|7461.6|50
1641231300000|2022-01-03 17:35:00|7477.5|7462.5|7478.8|7463.8|7479.1|7464.1|7476.9|7461.9|31
1641231600000|2022-01-03 17:40:00|7478.9|7463.9|7477.9|7462.9|7479.1|7464.1|7477.9|7462.9|40
1641231900000|2022-01-03 17:45:00|7478.5|7463.5|7478.2|7463.2|7478.8|7463.8|7477.9|7462.9|19
1641232200000|2022-01-03 17:50:00|7478.3|7463.3|7478.3|7463.3|7478.4|7463.4|7478.2|7463.2|14
1641232500000|2022-01-03 17:55:00|7478.2|7463.2|7478.3|7463.3|7478.3|7463.3|7478.2|7463.2|4
1641232800000|2022-01-03 18:00:00|7478.4|7463.4|7476.8|7461.8|7478.5|7463.5|7476.8|7461.8|18
1641233100000|2022-01-03 18:05:00|7476.9|7461.9|7476.7|7461.7|7476.9|7461.9|7476.7|7461.7|11
1641233400000|2022-01-03 18:10:00|7476.6|7461.6|7475.7|7460.7|7476.6|7461.6|7475.4|7460.4|15
1641233700000|2022-01-03 18:15:00|7475.6|7460.6|7475.9|7460.9|7475.9|7460.9|7475.6|7460.6|11
1641234000000|2022-01-03 18:20:00|7475.8|7460.8|7475.6|7460.6|7476|7461|7475.6|7460.6|30
1641234300000|2022-01-03 18:25:00|7476.1|7461.1|7476.2|7461.2|7476.3|7461.3|7476.1|7461.1|8
1641234900000|2022-01-03 18:35:00|7475.9|7460.9|7475.2|7460.2|7475.9|7460.9|7475|7460|8
1641235200000|2022-01-03 18:40:00|7475.1|7460.1|7473.1|7458.1|7475.1|7460.1|7473.1|7458.1|9
1641235500000|2022-01-03 18:45:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|2
1641235800000|2022-01-03 18:50:00|7473.2|7458.2|7473.1|7458.1|7473.2|7458.2|7473.1|7458.1|8
1641236100000|2022-01-03 18:55:00|7473.2|7458.2|7473.7|7458.7|7473.9|7458.9|7473|7458|22
1641236400000|2022-01-03 19:00:00|7473.6|7458.6|7473.9|7458.9|7473.9|7458.9|7473.6|7458.6|7
1641236700000|2022-01-03 19:05:00|7473.8|7458.8|7473.6|7458.6|7474|7459|7473.5|7458.5|36
1641237000000|2022-01-03 19:10:00|7473.4|7458.4|7473.6|7458.6|7473.7|7458.7|7473.4|7458.4|5
1641237300000|2022-01-03 19:15:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7473.2|7458.2|14
1641237600000|2022-01-03 19:20:00|7473.9|7458.9|7474.7|7459.7|7474.7|7459.7|7473.9|7458.9|9
1641237900000|2022-01-03 19:25:00|7474.2|7459.2|7473.7|7458.7|7474.2|7459.2|7473.6|7458.6|10
1641238200000|2022-01-03 19:30:00|7473.6|7458.6|7474.7|7459.7|7474.7|7459.7|7473.6|7458.6|7
1641238500000|2022-01-03 19:35:00|7475.4|7460.4|7473.7|7458.7|7475.4|7460.4|7473.6|7458.6|22
1641238800000|2022-01-03 19:40:00|7473.8|7458.8|7473.8|7458.8|7475.2|7460.2|7473.7|7458.7|33
1641259800000|2022-01-04 01:30:00|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|7484.9|7459.9|1
1641262500000|2022-01-04 02:15:00|7486|7461|7486|7461|7486.1|7461.1|7486|7461|25
1641262800000|2022-01-04 02:20:00|7486.1|7461.1|7484.9|7459.9|7486.1|7461.1|7484.9|7459.9|4
1641264300000|2022-01-04 02:45:00|7486|7461|7486|7461|7486|7461|7486|7461|1
1641264900000|2022-01-04 02:55:00|7485|7460|7484.9|7459.9|7485.1|7460.1|7484.9|7459.9|29
1641265200000|2022-01-04 03:00:00|7484.8|7459.8|7484.7|7459.7|7484.8|7459.8|7484.7|7459.7|2
1641265500000|2022-01-04 03:05:00|7484.8|7459.8|7484.7|7459.7|7484.8|7459.8|7484.7|7459.7|4
1641265800000|2022-01-04 03:10:00|7484.5|7459.5|7484.4|7459.4|7484.8|7459.8|7484.1|7459.1|42
1641266100000|2022-01-04 03:15:00|7484.6|7459.6|7479|7464|7484.7|7464.5|7479|7458.9|43
1641266400000|2022-01-04 03:20:00|7479.2|7464.2|7480.2|7465.2|7484.7|7465.5|7479.2|7459.3|70
1641266700000|2022-01-04 03:25:00|7480.3|7465.3|7482.4|7467.4|7482.5|7467.5|7480.2|7465.2|34
1641267000000|2022-01-04 03:30:00|7482.3|7467.3|7478.5|7463.5|7482.3|7467.3|7478.4|7463.4|346
1641267300000|2022-01-04 03:35:00|7478.8|7463.8|7478|7463|7478.8|7463.8|7477.1|7462.1|111
1641267600000|2022-01-04 03:40:00|7478.1|7463.1|7477.5|7462.5|7478.9|7463.9|7477.3|7462.3|63
1641267900000|2022-01-04 03:45:00|7477.6|7462.6|7480.2|7465.2|7480.2|7465.2|7477.5|7462.5|60
1641268200000|2022-01-04 03:50:00|7480.1|7465.1|7483.1|7468.1|7483.3|7468.3|7480.1|7465.1|95
1641268500000|2022-01-04 03:55:00|7483|7468|7484.2|7469.2|7484.6|7469.6|7481.3|7466.3|86
1641268800000|2022-01-04 04:00:00|7484.3|7469.3|7482.5|7467.5|7484.4|7469.4|7481.9|7466.9|81
1641269100000|2022-01-04 04:05:00|7482.6|7467.6|7482.6|7467.6|7484|7469|7482.1|7467.1|87
1641269400000|2022-01-04 04:10:00|7482.5|7467.5|7482.5|7467.5|7483.7|7468.7|7482|7467|76
1641269700000|2022-01-04 04:15:00|7482.4|7467.4|7482.9|7467.9|7484.2|7469.2|7482.3|7467.3|77
1641270000000|2022-01-04 04:20:00|7482.8|7467.8|7479.4|7464.4|7482.9|7467.9|7478.2|7463.2|124
1641270300000|2022-01-04 04:25:00|7479.1|7464.1|7482.9|7467.9|7483|7468|7478.9|7463.9|126
1641270600000|2022-01-04 04:30:00|7483.1|7468.1|7484.9|7469.9|7487.4|7472.4|7483|7468|190
1641270900000|2022-01-04 04:35:00|7484.7|7469.7|7483.5|7468.5|7487.1|7472.1|7482.5|7467.5|125
1641271200000|2022-01-04 04:40:00|7483.3|7468.3|7485.2|7470.2|7485.2|7470.2|7480.1|7465.1|146
1641271500000|2022-01-04 04:45:00|7485.3|7470.3|7484.5|7469.5|7485.9|7470.9|7483.7|7468.7|84
1641271800000|2022-01-04 04:50:00|7484.3|7469.3|7487.2|7472.2|7487.2|7472.2|7484.1|7469.1|84
1641272100000|2022-01-04 04:55:00|7487.4|7472.4|7490.7|7475.7|7493.6|7478.6|7487.4|7472.4|175
1641272400000|2022-01-04 05:00:00|7491|7476|7488.2|7473.2|7491.4|7476.4|7487.9|7472.9|146
1641272700000|2022-01-04 05:05:00|7488.5|7473.5|7488.6|7473.6|7490.5|7475.5|7487.9|7472.9|71
1641273000000|2022-01-04 05:10:00|7488.7|7473.7|7490.4|7475.4|7492.1|7477.1|7487.2|7472.2|110
1641273300000|2022-01-04 05:15:00|7490.5|7475.5|7490.2|7475.2|7494|7479|7490.2|7475.2|142
1641273600000|2022-01-04 05:20:00|7490.3|7475.3|7490.7|7475.7|7492.7|7477.7|7489.7|7474.7|162
1641273900000|2022-01-04 05:25:00|7490.6|7475.6|7488.1|7473.1|7490.8|7475.8|7487.4|7472.4|144
1641274200000|2022-01-04 05:30:00|7488.2|7473.2|7488.6|7473.6|7489.4|7474.4|7487.4|7472.4|82
1641274500000|2022-01-04 05:35:00|7488.5|7473.5|7485.9|7470.9|7488.6|7473.6|7484.9|7469.9|115
1641274800000|2022-01-04 05:40:00|7485.7|7470.7|7485.3|7470.3|7486.4|7471.4|7484.1|7469.1|96
1641275100000|2022-01-04 05:45:00|7485.2|7470.2|7487.7|7472.7|7487.7|7472.7|7484.8|7469.8|62
1641275400000|2022-01-04 05:50:00|7487.5|7472.5|7486.6|7471.6|7487.7|7472.7|7486.2|7471.2|45
1641275700000|2022-01-04 05:55:00|7486.8|7471.8|7487.3|7472.3|7488.3|7473.3|7486.3|7471.3|79
1641276000000|2022-01-04 06:00:00|7487.2|7472.2|7488.2|7473.2|7488.4|7473.4|7487|7472|39
1641276300000|2022-01-04 06:05:00|7488.1|7473.1|7487.4|7472.4|7488.1|7473.1|7486.6|7471.6|47
1641276600000|2022-01-04 06:10:00|7487.3|7472.3|7486.3|7471.3|7487.4|7472.4|7486.2|7471.2|54
1641276900000|2022-01-04 06:15:00|7486.4|7471.4|7489.2|7474.2|7489.4|7474.4|7486.3|7471.3|89
1641277200000|2022-01-04 06:20:00|7489.3|7474.3|7489.6|7474.6|7490.8|7475.8|7489.1|7474.1|96
1641277500000|2022-01-04 06:25:00|7489.5|7474.5|7489.4|7474.4|7490.9|7475.9|7489.3|7474.3|57
1641277800000|2022-01-04 06:30:00|7489.3|7474.3|7489.7|7474.7|7490.5|7475.5|7489.2|7474.2|49
1641278100000|2022-01-04 06:35:00|7489.6|7474.6|7488.2|7473.2|7489.7|7474.7|7488|7473|56
1641278400000|2022-01-04 06:40:00|7488.3|7473.3|7488.7|7473.7|7489.3|7474.3|7488.2|7473.2|44
1641278700000|2022-01-04 06:45:00|7488.4|7473.4|7487.3|7472.3|7488.4|7473.4|7487.1|7472.1|56
1641279000000|2022-01-04 06:50:00|7487.4|7472.4|7489.7|7474.7|7489.8|7474.8|7487.4|7472.4|50
1641279300000|2022-01-04 06:55:00|7489.8|7474.8|7491|7476|7491.8|7476.8|7489.7|7474.7|104
1641279600000|2022-01-04 07:00:00|7491.1|7476.1|7490.3|7475.3|7491.7|7476.7|7490.1|7475.1|35
1641279900000|2022-01-04 07:05:00|7490.2|7475.2|7489.4|7474.4|7490.2|7475.2|7488.4|7473.4|104
1641280200000|2022-01-04 07:10:00|7489.5|7474.5|7489.7|7474.7|7491.7|7476.7|7489.2|7474.2|81
1641280500000|2022-01-04 07:15:00|7489.9|7474.9|7488.9|7473.9|7490.1|7475.1|7488.5|7473.5|85
1641280800000|2022-01-04 07:20:00|7489|7474|7486.4|7471.4|7489.1|7474.1|7486.2|7471.2|120
1641281100000|2022-01-04 07:25:00|7486.5|7471.5|7485.8|7470.8|7487.2|7472.2|7485.2|7470.2|82
1641281400000|2022-01-04 07:30:00|7486.1|7471.1|7485.7|7470.7|7486.8|7471.8|7484.5|7469.5|104
1641281700000|2022-01-04 07:35:00|7485.8|7470.8|7486.4|7471.4|7486.7|7471.7|7484.8|7469.8|103
1641282000000|2022-01-04 07:40:00|7486|7471|7484.9|7469.9|7486.3|7471.3|7484.9|7469.9|82
1641282300000|2022-01-04 07:45:00|7484.6|7469.6|7487|7472|7487.4|7472.4|7484.5|7469.5|93
1641282600000|2022-01-04 07:50:00|7487.1|7472.1|7485.4|7470.4|7487.2|7472.2|7484.3|7469.3|95
1641282900000|2022-01-04 07:55:00|7485.3|7470.3|7485|7470|7486.8|7471.8|7484.9|7469.9|94
1641283200000|2022-01-04 08:00:00|7485.2|7470.2|7480.2|7465.2|7485.2|7470.2|7480.2|7465.2|145
1641283500000|2022-01-04 08:05:00|7480.1|7465.1|7480.5|7465.5|7481.5|7466.5|7478.3|7463.3|182
1641283800000|2022-01-04 08:10:00|7480.4|7465.4|7480.3|7465.3|7483.1|7468.1|7479.7|7464.7|125
1641284100000|2022-01-04 08:15:00|7480.5|7465.5|7481.3|7466.3|7481.6|7466.6|7479.9|7464.9|112
1641284400000|2022-01-04 08:20:00|7481.2|7466.2|7480.8|7465.8|7481.5|7466.5|7479.9|7464.9|101
1641284700000|2022-01-04 08:25:00|7481|7466|7481.2|7466.2|7482.1|7467.1|7480.6|7465.6|56
1641285000000|2022-01-04 08:30:00|7481.3|7466.3|7484.7|7469.7|7484.9|7469.9|7480.7|7465.7|87
1641285300000|2022-01-04 08:35:00|7484.6|7469.6|7484.1|7469.1|7484.6|7469.6|7483.3|7468.3|51
1641285600000|2022-01-04 08:40:00|7484.2|7469.2|7482.8|7467.8|7484.8|7469.8|7482.7|7467.7|59
1641285900000|2022-01-04 08:45:00|7482.5|7467.5|7482.4|7467.4|7482.8|7467.8|7482.3|7467.3|41
1641286200000|2022-01-04 08:50:00|7482.6|7467.6|7482.7|7467.7|7483|7468|7482.2|7467.2|62
1641286500000|2022-01-04 08:55:00|7482.8|7467.8|7483.1|7468.1|7484|7469|7481.7|7466.7|79
1641286800000|2022-01-04 09:00:00|7483.2|7468.2|7483.3|7468.3|7483.8|7468.8|7482.8|7467.8|50
1641287100000|2022-01-04 09:05:00|7483.4|7468.4|7484.2|7469.2|7484.2|7469.2|7482.7|7467.7|38
1641287400000|2022-01-04 09:10:00|7484.1|7469.1|7483.8|7468.8|7484.4|7469.4|7483.6|7468.6|23
1641287700000|2022-01-04 09:15:00|7483.6|7468.6|7485.6|7470.6|7486.1|7471.1|7483.4|7468.4|58
1641288000000|2022-01-04 09:20:00|7485.8|7470.8|7484.8|7469.8|7486.6|7471.6|7484.6|7469.6|51
1641288300000|2022-01-04 09:25:00|7485|7470|7484.3|7469.3|7485.2|7470.2|7483.7|7468.7|62
1641288600000|2022-01-04 09:30:00|7484.2|7469.2|7485.8|7470.8|7486|7471|7483.7|7468.7|63
1641288900000|2022-01-04 09:35:00|7485.7|7470.7|7485.5|7470.5|7486.6|7471.6|7484.5|7469.5|92
1641289200000|2022-01-04 09:40:00|7486|7471|7489.2|7474.2|7489.8|7474.8|7485.9|7470.9|101
1641289500000|2022-01-04 09:45:00|7489|7474|7487.2|7472.2|7489.2|7474.2|7486.7|7471.7|84
1641289800000|2022-01-04 09:50:00|7487.5|7472.5|7489.8|7474.8|7490.3|7475.3|7487.2|7472.2|72
1641290100000|2022-01-04 09:55:00|7489.7|7474.7|7487.5|7472.5|7489.8|7474.8|7487.2|7472.2|105
1641290400000|2022-01-04 10:00:00|7487.7|7472.7|7489.4|7474.4|7489.5|7474.5|7487.4|7472.4|71
1641290700000|2022-01-04 10:05:00|7489.3|7474.3|7489.4|7474.4|7489.8|7474.8|7489.2|7474.2|21
1641291000000|2022-01-04 10:10:00|7489.3|7474.3|7491.9|7476.9|7491.9|7476.9|7489.3|7474.3|65
1641291300000|2022-01-04 10:15:00|7492|7477|7491.8|7476.8|7494.8|7479.8|7491.6|7476.6|122
1641291600000|2022-01-04 10:20:00|7491.9|7476.9|7492.1|7477.1|7492.7|7477.7|7491.4|7476.4|61
1641291900000|2022-01-04 10:25:00|7492.2|7477.2|7491.7|7476.7|7492.2|7477.2|7491|7476|48
1641292200000|2022-01-04 10:30:00|7491.8|7476.8|7489.8|7474.8|7492.2|7477.2|7489.3|7474.3|90
1641292500000|2022-01-04 10:35:00|7489.7|7474.7|7490.8|7475.8|7491.5|7476.5|7489.4|7474.4|59
1641292800000|2022-01-04 10:40:00|7490.9|7475.9|7491.2|7476.2|7491.7|7476.7|7490.3|7475.3|37
1641293100000|2022-01-04 10:45:00|7491.3|7476.3|7490.4|7475.4|7491.3|7476.3|7490.1|7475.1|30
1641293400000|2022-01-04 10:50:00|7490.5|7475.5|7491.6|7476.6|7491.8|7476.8|7490.5|7475.5|16
1641293700000|2022-01-04 10:55:00|7491.7|7476.7|7491.1|7476.1|7491.9|7476.9|7491.1|7476.1|12
1641294000000|2022-01-04 11:00:00|7491|7476|7491.1|7476.1|7491.3|7476.3|7490.7|7475.7|40
1641294300000|2022-01-04 11:05:00|7491|7476|7491.5|7476.5|7491.6|7476.6|7491|7476|49
1641294600000|2022-01-04 11:10:00|7491.6|7476.6|7491.4|7476.4|7491.6|7476.6|7490.8|7475.8|20
1641294900000|2022-01-04 11:15:00|7491.2|7476.2|7491.6|7476.6|7491.7|7476.7|7491|7476|27
1641295200000|2022-01-04 11:20:00|7491.7|7476.7|7490.9|7475.9|7491.8|7476.8|7490.7|7475.7|80
1641295500000|2022-01-04 11:25:00|7490.8|7475.8|7491.5|7476.5|7491.6|7476.6|7490.7|7475.7|57
1641295800000|2022-01-04 11:30:00|7491.8|7476.8|7493.3|7478.3|7493.4|7478.4|7491.5|7476.5|21
1641296100000|2022-01-04 11:35:00|7493.4|7478.4|7493.3|7478.3|7493.4|7478.4|7493.1|7478.1|16
1641296400000|2022-01-04 11:40:00|7493.2|7478.2|7492.8|7477.8|7493.4|7478.4|7492.5|7477.5|9
1641296700000|2022-01-04 11:45:00|7493.2|7478.2|7493.5|7478.5|7493.5|7478.5|7493.2|7478.2|2
1641297000000|2022-01-04 11:50:00|7493.7|7478.7|7494.2|7479.2|7494.2|7479.2|7493.1|7478.1|24
1641297300000|2022-01-04 11:55:00|7494.1|7479.1|7494.8|7479.8|7495|7480|7493.6|7478.6|58
1641297600000|2022-01-04 12:00:00|7494.5|7479.5|7494.7|7479.7|7494.8|7479.8|7494.4|7479.4|9
1641297900000|2022-01-04 12:05:00|7494.6|7479.6|7495.1|7480.1|7495.4|7480.4|7494.6|7479.6|13
1641298500000|2022-01-04 12:15:00|7495|7480|7494|7479|7495.1|7480.1|7493.1|7478.1|23
1641298800000|2022-01-04 12:20:00|7493.9|7478.9|7500.8|7485.8|7501.5|7486.5|7493.9|7478.9|57
1641299100000|2022-01-04 12:25:00|7501|7486|7501.6|7486.6|7504.3|7489.3|7501|7486|97
1641299400000|2022-01-04 12:30:00|7501.8|7486.8|7499.1|7484.1|7502.2|7487.2|7499.1|7484.1|45
1641299700000|2022-01-04 12:35:00|7499|7484|7501.2|7486.2|7501.2|7486.2|7498.4|7483.4|59
1641300000000|2022-01-04 12:40:00|7501.1|7486.1|7501.2|7486.2|7501.4|7486.4|7499.7|7484.7|31
1641300300000|2022-01-04 12:45:00|7501|7486|7500.9|7485.9|7501.2|7486.2|7500.5|7485.5|41
1641300600000|2022-01-04 12:50:00|7501|7486|7501.3|7486.3|7503.4|7488.4|7500.9|7485.9|53
1641300900000|2022-01-04 12:55:00|7501.4|7486.4|7502.2|7487.2|7502.8|7487.8|7501.3|7486.3|27
1641301200000|2022-01-04 13:00:00|7502.4|7487.4|7501.6|7486.6|7502.6|7487.6|7500.1|7485.1|82
1641301500000|2022-01-04 13:05:00|7501.8|7486.8|7501.2|7486.2|7501.9|7486.9|7501|7486|25
1641301800000|2022-01-04 13:10:00|7501.3|7486.3|7498.2|7483.2|7501.4|7486.4|7496|7481|41
1641302100000|2022-01-04 13:15:00|7497.1|7482.1|7498.2|7483.2|7498.4|7483.4|7496|7481|58
1641302400000|2022-01-04 13:20:00|7498|7483|7496.6|7481.6|7499.8|7484.8|7495.5|7480.5|75
1641302700000|2022-01-04 13:25:00|7495.9|7480.9|7496|7481|7496.6|7481.6|7494.6|7479.6|54
1641303000000|2022-01-04 13:30:00|7496.3|7481.3|7496.7|7481.7|7497.2|7482.2|7494.7|7479.7|39
1641303300000|2022-01-04 13:35:00|7496.2|7481.2|7495.6|7480.6|7496.4|7481.4|7495|7480|47
1641303600000|2022-01-04 13:40:00|7495.8|7480.8|7494.5|7479.5|7495.8|7480.8|7493.4|7478.4|65
1641303900000|2022-01-04 13:45:00|7494.6|7479.6|7494.1|7479.1|7494.8|7479.8|7493.2|7478.2|64
1641304200000|2022-01-04 13:50:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7494|7479|86
1641304500000|2022-01-04 13:55:00|7494.2|7479.2|7492.9|7477.9|7494.4|7479.4|7492.9|7477.9|102
1641304800000|2022-01-04 14:00:00|7492.8|7477.8|7493.5|7478.5|7494.3|7479.3|7492.8|7477.8|39
1641305100000|2022-01-04 14:05:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.2|7478.2|3
1641305400000|2022-01-04 14:10:00|7493.3|7478.3|7491.5|7476.5|7493.4|7478.4|7491.3|7476.3|50
1641305700000|2022-01-04 14:15:00|7491.6|7476.6|7491.7|7476.7|7492|7477|7491.5|7476.5|23
1641306000000|2022-01-04 14:20:00|7492.2|7477.2|7491.7|7476.7|7492.7|7477.7|7491.4|7476.4|56
1641306300000|2022-01-04 14:25:00|7491.8|7476.8|7491.6|7476.6|7491.8|7476.8|7491.1|7476.1|67
1641306600000|2022-01-04 14:30:00|7491.5|7476.5|7494.8|7479.8|7495.2|7480.2|7491.5|7476.5|144
1641306900000|2022-01-04 14:35:00|7494.5|7479.5|7495.3|7480.3|7495.4|7480.4|7494.1|7479.1|72
1641307200000|2022-01-04 14:40:00|7495.4|7480.4|7490.8|7475.8|7495.4|7480.4|7489.7|7474.7|107
1641307500000|2022-01-04 14:45:00|7491|7476|7491.2|7476.2|7491.3|7476.3|7490.2|7475.2|81
1641307800000|2022-01-04 14:50:00|7490.8|7475.8|7489|7474|7491.1|7476.1|7488.8|7473.8|54
1641308100000|2022-01-04 14:55:00|7488.9|7473.9|7490.5|7475.5|7491.8|7476.8|7488.5|7473.5|120
1641308400000|2022-01-04 15:00:00|7490.2|7475.2|7490.5|7475.5|7491.1|7476.1|7489|7474|216
1641308700000|2022-01-04 15:05:00|7490.6|7475.6|7490.1|7475.1|7491.2|7476.2|7489.5|7474.5|127
1641309000000|2022-01-04 15:10:00|7490|7475|7488.9|7473.9|7490.8|7475.8|7488.7|7473.7|64
1641309300000|2022-01-04 15:15:00|7488.8|7473.8|7488.4|7473.4|7488.8|7473.8|7487|7472|27
1641309600000|2022-01-04 15:20:00|7488.5|7473.5|7487.2|7472.2|7488.5|7473.5|7486.1|7471.1|138
1641309900000|2022-01-04 15:25:00|7487.3|7472.3|7485.8|7470.8|7487.3|7472.3|7485.5|7470.5|69
1641310200000|2022-01-04 15:30:00|7485.7|7470.7|7485.7|7470.7|7486|7471|7485.7|7470.7|6
1641310500000|2022-01-04 15:35:00|7485.9|7470.9|7485.7|7470.7|7485.9|7470.9|7485.7|7470.7|4
1641310800000|2022-01-04 15:40:00|7485.8|7470.8|7485.7|7470.7|7485.8|7470.8|7485.7|7470.7|4
1641311100000|2022-01-04 15:45:00|7485.8|7470.8|7484|7469|7487.5|7472.5|7483.7|7468.7|57
1641311400000|2022-01-04 15:50:00|7484.1|7469.1|7483.7|7468.7|7484.4|7469.4|7483.7|7468.7|11
1641311700000|2022-01-04 15:55:00|7483.8|7468.8|7485.4|7470.4|7485.7|7470.7|7483.6|7468.6|39
1641312000000|2022-01-04 16:00:00|7485.5|7470.5|7484.8|7469.8|7485.8|7470.8|7484.5|7469.5|92
1641312300000|2022-01-04 16:05:00|7484.7|7469.7|7485.8|7470.8|7485.8|7470.8|7484.6|7469.6|51
1641312600000|2022-01-04 16:10:00|7485.9|7470.9|7484.9|7469.9|7486|7471|7484.7|7469.7|21
1641312900000|2022-01-04 16:15:00|7485|7470|7485|7470|7485.4|7470.4|7484.9|7469.9|16
1641313200000|2022-01-04 16:20:00|7485.2|7470.2|7485.2|7470.2|7485.4|7470.4|7485|7470|21
1641313500000|2022-01-04 16:25:00|7485.4|7470.4|7487.1|7472.1|7487.4|7472.4|7485.1|7470.1|82
1641313800000|2022-01-04 16:30:00|7487.2|7472.2|7486.7|7471.7|7487.7|7472.7|7486.4|7471.4|69
1641314100000|2022-01-04 16:35:00|7486.8|7471.8|7486.2|7471.2|7486.8|7471.8|7485.7|7470.7|31
1641314700000|2022-01-04 16:45:00|7486.3|7471.3|7487.3|7472.3|7488.2|7473.2|7486.2|7471.2|76
1641315000000|2022-01-04 16:50:00|7487.4|7472.4|7486.5|7471.5|7487.5|7472.5|7486|7471|44
1641315300000|2022-01-04 16:55:00|7486.7|7471.7|7486.7|7471.7|7486.9|7471.9|7486.5|7471.5|22
1641315600000|2022-01-04 17:00:00|7486.8|7471.8|7488|7473|7489.7|7474.7|7486.5|7471.5|64
1641315900000|2022-01-04 17:05:00|7487.6|7472.6|7489.2|7474.2|7489.5|7474.5|7487.4|7472.4|77
1641316200000|2022-01-04 17:10:00|7489.1|7474.1|7490.2|7475.2|7491.5|7476.5|7487.4|7472.4|60
1641316500000|2022-01-04 17:15:00|7490.3|7475.3|7492.3|7477.3|7492.3|7477.3|7490.1|7475.1|61
1641316800000|2022-01-04 17:20:00|7492.2|7477.2|7490.7|7475.7|7492.2|7477.2|7490.2|7475.2|31
1641317100000|2022-01-04 17:25:00|7490.8|7475.8|7490.7|7475.7|7490.9|7475.9|7490.3|7475.3|30
1641317400000|2022-01-04 17:30:00|7490.8|7475.8|7490.7|7475.7|7491.5|7476.5|7490.6|7475.6|35
1641317700000|2022-01-04 17:35:00|7490.5|7475.5|7490.7|7475.7|7491.4|7476.4|7490.3|7475.3|51
1641318000000|2022-01-04 17:40:00|7490.8|7475.8|7490.7|7475.7|7490.9|7475.9|7490.6|7475.6|12
1641318300000|2022-01-04 17:45:00|7490.8|7475.8|7490.8|7475.8|7491.1|7476.1|7490.7|7475.7|46
1641318600000|2022-01-04 17:50:00|7490.9|7475.9|7490.3|7475.3|7491.1|7476.1|7490.2|7475.2|40
1641318900000|2022-01-04 17:55:00|7489.7|7474.7|7490|7475|7490.3|7475.3|7488.1|7473.1|65
1641319200000|2022-01-04 18:00:00|7489.9|7474.9|7489.7|7474.7|7490.1|7475.1|7489.6|7474.6|50
1641319500000|2022-01-04 18:05:00|7489.8|7474.8|7489.7|7474.7|7489.8|7474.8|7489.6|7474.6|48
1641319800000|2022-01-04 18:10:00|7489.6|7474.6|7489.7|7474.7|7489.9|7474.9|7489.5|7474.5|124
1641320100000|2022-01-04 18:15:00|7489.6|7474.6|7489.7|7474.7|7490|7475|7489.5|7474.5|113
1641320400000|2022-01-04 18:20:00|7489.6|7474.6|7489.5|7474.5|7489.9|7474.9|7489.4|7474.4|70
1641320700000|2022-01-04 18:25:00|7489.6|7474.6|7489.5|7474.5|7489.6|7474.6|7489.3|7474.3|118
1641321000000|2022-01-04 18:30:00|7489.4|7474.4|7489.6|7474.6|7489.8|7474.8|7489.4|7474.4|70
1641321300000|2022-01-04 18:35:00|7489.5|7474.5|7488.6|7473.6|7489.8|7474.8|7488.6|7473.6|68
1641321600000|2022-01-04 18:40:00|7488.7|7473.7|7488.7|7473.7|7488.8|7473.8|7488.6|7473.6|28
1641321900000|2022-01-04 18:45:00|7488.6|7473.6|7488.3|7473.3|7488.7|7473.7|7488.2|7473.2|17
1641322200000|2022-01-04 18:50:00|7488.4|7473.4|7488|7473|7489.3|7474.3|7487.9|7472.9|72
1641322500000|2022-01-04 18:55:00|7488.1|7473.1|7489.8|7474.8|7489.9|7474.9|7488.1|7473.1|20
1641322800000|2022-01-04 19:00:00|7489.9|7474.9|7489.8|7474.8|7490|7475|7489.8|7474.8|6
1641323100000|2022-01-04 19:05:00|7489.9|7474.9|7488.9|7473.9|7489.9|7474.9|7488.8|7473.8|7
1641323400000|2022-01-04 19:10:00|7489|7474|7489.1|7474.1|7489.3|7474.3|7489|7474|10
1641323700000|2022-01-04 19:15:00|7490.2|7475.2|7489|7474|7490.4|7475.4|7488.9|7473.9|18
1641324000000|2022-01-04 19:20:00|7488.9|7473.9|7489.1|7474.1|7489.1|7474.1|7488.9|7473.9|5
1641324300000|2022-01-04 19:25:00|7489.2|7474.2|7489.1|7474.1|7489.2|7474.2|7489.1|7474.1|2
1641324600000|2022-01-04 19:30:00|7489|7474|7489|7474|7489|7474|7489|7474|1
1641324900000|2022-01-04 19:35:00|7487.8|7472.8|7487.8|7472.8|7488.3|7473.3|7487.8|7472.8|9
1641325200000|2022-01-04 19:40:00|7487.9|7472.9|7487.7|7472.7|7487.9|7472.9|7487.7|7472.7|3
1641325500000|2022-01-04 19:45:00|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|7487.8|7472.8|1
1641325800000|2022-01-04 19:50:00|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|7487.7|7472.7|1
1641346200000|2022-01-05 01:30:00|7495|7470|7495|7470|7495|7470|7495|7470|1
1641346500000|2022-01-05 01:35:00|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|1
1641347100000|2022-01-05 01:45:00|7495.1|7470.1|7495.1|7470.1|7495.1|7470.1|7495.1|7470.1|1
1641347700000|2022-01-05 01:55:00|7494.8|7469.8|7493.7|7468.7|7495.2|7475.1|7490.1|7468.7|27
1641348000000|2022-01-05 02:00:00|7494|7469|7494.9|7469.9|7494.9|7469.9|7494|7469|3
1641348300000|2022-01-05 02:05:00|7495|7470|7495.1|7470.1|7495.1|7470.1|7494.9|7469.9|10
1641350400000|2022-01-05 02:40:00|7495|7470|7495|7470|7495.1|7470.1|7495|7470|3
1641351300000|2022-01-05 02:55:00|7495.3|7470.3|7493.5|7468.5|7495.4|7470.4|7493.3|7468.3|12
1641351600000|2022-01-05 03:00:00|7493.4|7468.4|7492.7|7467.7|7493.7|7468.7|7492|7467|103
1641351900000|2022-01-05 03:05:00|7492.6|7467.6|7495.2|7470.2|7495.3|7470.3|7492.6|7467.6|22
1641352200000|2022-01-05 03:10:00|7495.3|7470.3|7494.8|7469.8|7495.3|7470.3|7494.8|7469.8|6
1641352500000|2022-01-05 03:15:00|7494.9|7469.9|7494.8|7469.8|7494.9|7469.9|7494.8|7469.8|12
1641352800000|2022-01-05 03:20:00|7494.9|7469.9|7494.8|7469.8|7494.9|7469.9|7494.8|7469.8|6
1641353100000|2022-01-05 03:25:00|7495|7470|7495.3|7470.3|7495.5|7470.5|7495|7470|19
1641353400000|2022-01-05 03:30:00|7495.4|7470.4|7489.6|7474.6|7496.2|7476.4|7489.6|7470.1|173
1641353700000|2022-01-05 03:35:00|7489.7|7474.7|7490|7475|7492.2|7477.2|7489.7|7474.7|48
1641354000000|2022-01-05 03:40:00|7490.1|7475.1|7488.7|7473.7|7490.6|7475.6|7487.9|7472.9|81
1641354300000|2022-01-05 03:45:00|7488.8|7473.8|7486.1|7471.1|7488.8|7473.8|7485.9|7470.9|73
1641354600000|2022-01-05 03:50:00|7486.2|7471.2|7486.8|7471.8|7487.6|7472.6|7485.9|7470.9|56
1641354900000|2022-01-05 03:55:00|7486.7|7471.7|7489.2|7474.2|7489.6|7474.6|7486.7|7471.7|91
1641355200000|2022-01-05 04:00:00|7489.3|7474.3|7488.7|7473.7|7490.4|7475.4|7487.9|7472.9|114
1641355500000|2022-01-05 04:05:00|7488.8|7473.8|7486.6|7471.6|7489|7474|7486.6|7471.6|62
1641355800000|2022-01-05 04:10:00|7486.7|7471.7|7487.2|7472.2|7487.9|7472.9|7483.7|7468.7|109
1641356100000|2022-01-05 04:15:00|7487.1|7472.1|7486.7|7471.7|7487.7|7472.7|7485.5|7470.5|74
1641356400000|2022-01-05 04:20:00|7486.8|7471.8|7487.5|7472.5|7488.1|7473.1|7486.8|7471.8|50
1641356700000|2022-01-05 04:25:00|7487.4|7472.4|7485.6|7470.6|7487.4|7472.4|7485.1|7470.1|50
1641357000000|2022-01-05 04:30:00|7485.4|7470.4|7484.7|7469.7|7486.3|7471.3|7483.6|7468.6|106
1641357300000|2022-01-05 04:35:00|7484.9|7469.9|7483.9|7468.9|7486|7471|7483.7|7468.7|82
1641357600000|2022-01-05 04:40:00|7483.8|7468.8|7482.3|7467.3|7483.9|7468.9|7482.3|7467.3|87
1641357900000|2022-01-05 04:45:00|7482.2|7467.2|7483.7|7468.7|7484|7469|7479.1|7464.1|138
1641358200000|2022-01-05 04:50:00|7483.8|7468.8|7481.7|7466.7|7483.8|7468.8|7481|7466|55
1641358500000|2022-01-05 04:55:00|7481.6|7466.6|7481.6|7466.6|7481.9|7466.9|7480.3|7465.3|35
1641358800000|2022-01-05 05:00:00|7481.7|7466.7|7477.6|7462.6|7482|7467|7477.6|7462.6|77
1641359100000|2022-01-05 05:05:00|7477.5|7462.5|7479.5|7464.5|7480.3|7465.3|7477.5|7462.5|60
1641359400000|2022-01-05 05:10:00|7479.6|7464.6|7481|7466|7481.5|7466.5|7478.7|7463.7|61
1641359700000|2022-01-05 05:15:00|7481.1|7466.1|7480.2|7465.2|7481.7|7466.7|7479.7|7464.7|26
1641360000000|2022-01-05 05:20:00|7480.3|7465.3|7480.7|7465.7|7481.3|7466.3|7479.7|7464.7|60
1641360300000|2022-01-05 05:25:00|7480.9|7465.9|7479.7|7464.7|7481|7466|7479.7|7464.7|62
1641360600000|2022-01-05 05:30:00|7479.8|7464.8|7479.9|7464.9|7480.3|7465.3|7479.5|7464.5|57
1641360900000|2022-01-05 05:35:00|7479.8|7464.8|7479.8|7464.8|7480|7465|7479|7464|33
1641361200000|2022-01-05 05:40:00|7479.9|7464.9|7483.8|7468.8|7484.5|7469.5|7479.9|7464.9|124
1641361500000|2022-01-05 05:45:00|7483.7|7468.7|7482.7|7467.7|7485|7470|7482.6|7467.6|81
1641361800000|2022-01-05 05:50:00|7482.8|7467.8|7482|7467|7483|7468|7482|7467|48
1641362100000|2022-01-05 05:55:00|7482.2|7467.2|7480.8|7465.8|7483|7468|7480.6|7465.6|68
1641362400000|2022-01-05 06:00:00|7480.7|7465.7|7479.2|7464.2|7480.8|7465.8|7478.6|7463.6|54
1641362700000|2022-01-05 06:05:00|7479.1|7464.1|7477.7|7462.7|7479.1|7464.1|7477.5|7462.5|31
1641363000000|2022-01-05 06:10:00|7477.8|7462.8|7478.5|7463.5|7478.7|7463.7|7477.8|7462.8|29
1641363300000|2022-01-05 06:15:00|7478.6|7463.6|7482.2|7467.2|7482.4|7467.4|7478.5|7463.5|86
1641363600000|2022-01-05 06:20:00|7482.3|7467.3|7481.7|7466.7|7482.3|7467.3|7480.7|7465.7|68
1641363900000|2022-01-05 06:25:00|7481.9|7466.9|7482.9|7467.9|7483.1|7468.1|7480.9|7465.9|58
1641364200000|2022-01-05 06:30:00|7483|7468|7481.2|7466.2|7483|7468|7481.1|7466.1|61
1641364500000|2022-01-05 06:35:00|7481.1|7466.1|7481.5|7466.5|7482.2|7467.2|7480.5|7465.5|54
1641364800000|2022-01-05 06:40:00|7481.7|7466.7|7482.4|7467.4|7482.4|7467.4|7481.5|7466.5|27
1641365100000|2022-01-05 06:45:00|7482.3|7467.3|7481.2|7466.2|7482.6|7467.6|7481.2|7466.2|33
1641365400000|2022-01-05 06:50:00|7481.1|7466.1|7479.3|7464.3|7481.2|7466.2|7479.2|7464.2|44
1641365700000|2022-01-05 06:55:00|7479.6|7464.6|7479.6|7464.6|7479.7|7464.7|7478.6|7463.6|59
1641366000000|2022-01-05 07:00:00|7479.7|7464.7|7479.6|7464.6|7480.6|7465.6|7478.7|7463.7|57
1641366300000|2022-01-05 07:05:00|7479.5|7464.5|7479.2|7464.2|7482.1|7467.1|7479.2|7464.2|60
1641366600000|2022-01-05 07:10:00|7479.3|7464.3|7479.9|7464.9|7480|7465|7479.3|7464.3|14
1641366900000|2022-01-05 07:15:00|7479.7|7464.7|7479.4|7464.4|7480|7465|7479.3|7464.3|33
1641367200000|2022-01-05 07:20:00|7479.5|7464.5|7479.4|7464.4|7479.5|7464.5|7479.3|7464.3|22
1641367500000|2022-01-05 07:25:00|7479.3|7464.3|7478.6|7463.6|7479.4|7464.4|7478.2|7463.2|47
1641367800000|2022-01-05 07:30:00|7478.5|7463.5|7479.3|7464.3|7480.1|7465.1|7478.4|7463.4|51
1641368100000|2022-01-05 07:35:00|7479.4|7464.4|7478.9|7463.9|7481.2|7466.2|7478.8|7463.8|61
1641368400000|2022-01-05 07:40:00|7478.8|7463.8|7476.3|7461.3|7479.2|7464.2|7475.4|7460.4|65
1641368700000|2022-01-05 07:45:00|7476.7|7461.7|7471.4|7456.4|7477.4|7462.4|7471.4|7456.4|156
1641369000000|2022-01-05 07:50:00|7471.5|7456.5|7467.4|7452.4|7471.5|7456.5|7467|7452|184
1641369300000|2022-01-05 07:55:00|7467.2|7452.2|7470.8|7455.8|7471.1|7456.1|7466.2|7451.2|142
1641369600000|2022-01-05 08:00:00|7470.9|7455.9|7471.4|7456.4|7472.6|7457.6|7469.3|7454.3|109
1641369900000|2022-01-05 08:05:00|7471.5|7456.5|7466.7|7451.7|7471.6|7456.6|7465.2|7450.2|149
1641370200000|2022-01-05 08:10:00|7466.8|7451.8|7466.4|7451.4|7467.5|7452.5|7465.3|7450.3|126
1641370500000|2022-01-05 08:15:00|7466.3|7451.3|7467.4|7452.4|7468.4|7453.4|7466.1|7451.1|119
1641370800000|2022-01-05 08:20:00|7467.3|7452.3|7467.9|7452.9|7468.6|7453.6|7466.9|7451.9|61
1641371100000|2022-01-05 08:25:00|7467.8|7452.8|7464.8|7449.8|7467.8|7452.8|7463.9|7448.9|127
1641371400000|2022-01-05 08:30:00|7464.6|7449.6|7462.1|7447.1|7464.8|7449.8|7461.5|7446.5|129
1641371700000|2022-01-05 08:35:00|7462.2|7447.2|7462.9|7447.9|7464|7449|7460.9|7445.9|114
1641372000000|2022-01-05 08:40:00|7462.7|7447.7|7464.6|7449.6|7465|7450|7462.3|7447.3|77
1641372300000|2022-01-05 08:45:00|7464.8|7449.8|7465.8|7450.8|7465.8|7450.8|7462.3|7447.3|82
1641372600000|2022-01-05 08:50:00|7465.7|7450.7|7461.7|7446.7|7465.9|7450.9|7461.6|7446.6|96
1641372900000|2022-01-05 08:55:00|7461.5|7446.5|7463.6|7448.6|7463.8|7448.8|7461.4|7446.4|70
1641373200000|2022-01-05 09:00:00|7463.4|7448.4|7463.8|7448.8|7464.4|7449.4|7463.2|7448.2|16
1641373500000|2022-01-05 09:05:00|7464|7449|7464|7449|7464.8|7449.8|7462.6|7447.6|30
1641373800000|2022-01-05 09:10:00|7463.8|7448.8|7463.2|7448.2|7464.3|7449.3|7462.8|7447.8|41
1641374100000|2022-01-05 09:15:00|7463.4|7448.4|7464.5|7449.5|7465.7|7450.7|7461.6|7446.6|92
1641374400000|2022-01-05 09:20:00|7464.6|7449.6|7465.4|7450.4|7465.7|7450.7|7464.6|7449.6|19
1641374700000|2022-01-05 09:25:00|7464.9|7449.9|7465|7450|7465|7450|7464.6|7449.6|25
1641375000000|2022-01-05 09:30:00|7464.8|7449.8|7465.2|7450.2|7465.5|7450.5|7464.3|7449.3|38
1641375300000|2022-01-05 09:35:00|7465.8|7450.8|7467.2|7452.2|7467.7|7452.7|7465.5|7450.5|48
1641375600000|2022-01-05 09:40:00|7467.3|7452.3|7466.4|7451.4|7467.7|7452.7|7466.1|7451.1|59
1641375900000|2022-01-05 09:45:00|7466.5|7451.5|7465.8|7450.8|7466.6|7451.6|7465.2|7450.2|54
1641376200000|2022-01-05 09:50:00|7466|7451|7465.2|7450.2|7466.2|7451.2|7465.2|7450.2|18
1641376500000|2022-01-05 09:55:00|7465.3|7450.3|7467.3|7452.3|7467.4|7452.4|7465.2|7450.2|58
1641376800000|2022-01-05 10:00:00|7467.4|7452.4|7466.5|7451.5|7467.4|7452.4|7466.2|7451.2|40
1641377100000|2022-01-05 10:05:00|7466.3|7451.3|7468.7|7453.7|7468.7|7453.7|7466.3|7451.3|64
1641377400000|2022-01-05 10:10:00|7468.6|7453.6|7468.1|7453.1|7468.6|7453.6|7467.9|7452.9|16
1641377700000|2022-01-05 10:15:00|7468.2|7453.2|7467.6|7452.6|7468.2|7453.2|7467.4|7452.4|27
1641378000000|2022-01-05 10:20:00|7467.5|7452.5|7467.3|7452.3|7467.5|7452.5|7466|7451|37
1641378300000|2022-01-05 10:25:00|7467.2|7452.2|7466.8|7451.8|7467.2|7452.2|7466.8|7451.8|12
1641378600000|2022-01-05 10:30:00|7466.3|7451.3|7467.3|7452.3|7467.3|7452.3|7466|7451|22
1641378900000|2022-01-05 10:35:00|7467.4|7452.4|7467.8|7452.8|7468|7453|7467.4|7452.4|8
1641379200000|2022-01-05 10:40:00|7467.9|7452.9|7469|7454|7469|7454|7467.8|7452.8|24
1641379500000|2022-01-05 10:45:00|7469.1|7454.1|7469|7454|7469.4|7454.4|7468.4|7453.4|64
1641379800000|2022-01-05 10:50:00|7468.9|7453.9|7470.8|7455.8|7470.8|7455.8|7468.9|7453.9|30
1641380100000|2022-01-05 10:55:00|7470.6|7455.6|7470.4|7455.4|7470.6|7455.6|7470.4|7455.4|3
1641380400000|2022-01-05 11:00:00|7470.3|7455.3|7470.4|7455.4|7470.6|7455.6|7469.7|7454.7|21
1641380700000|2022-01-05 11:05:00|7470.2|7455.2|7469.4|7454.4|7470.2|7455.2|7469.4|7454.4|9
1641381000000|2022-01-05 11:10:00|7469.6|7454.6|7468.4|7453.4|7469.6|7454.6|7467.4|7452.4|46
1641381300000|2022-01-05 11:15:00|7468.3|7453.3|7467.4|7452.4|7468.7|7453.7|7467.3|7452.3|47
1641381600000|2022-01-05 11:20:00|7467.2|7452.2|7469|7454|7469.4|7454.4|7466.8|7451.8|70
1641381900000|2022-01-05 11:25:00|7468.9|7453.9|7468.5|7453.5|7469|7454|7467.1|7452.1|77
1641382200000|2022-01-05 11:30:00|7469|7454|7468.2|7453.2|7469|7454|7468|7453|21
1641382500000|2022-01-05 11:35:00|7468.3|7453.3|7467|7452|7468.4|7453.4|7467|7452|12
1641383100000|2022-01-05 11:45:00|7467.1|7452.1|7467.3|7452.3|7467.3|7452.3|7467.1|7452.1|2
1641383400000|2022-01-05 11:50:00|7467.8|7452.8|7468.4|7453.4|7468.4|7453.4|7467.8|7452.8|11
1641383700000|2022-01-05 11:55:00|7468.2|7453.2|7468.2|7453.2|7468.4|7453.4|7468.2|7453.2|7
1641384000000|2022-01-05 12:00:00|7468.4|7453.4|7469.1|7454.1|7469.1|7454.1|7468.2|7453.2|30
1641384300000|2022-01-05 12:05:00|7469.2|7454.2|7469.3|7454.3|7469.3|7454.3|7469.1|7454.1|10
1641384600000|2022-01-05 12:10:00|7469|7454|7469.1|7454.1|7469.5|7454.5|7469|7454|21
1641384900000|2022-01-05 12:15:00|7469.3|7454.3|7469.1|7454.1|7470.8|7455.8|7469|7454|35
1641385200000|2022-01-05 12:20:00|7469.2|7454.2|7468.6|7453.6|7469.3|7454.3|7468.5|7453.5|14
1641385500000|2022-01-05 12:25:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.4|7453.4|9
1641385800000|2022-01-05 12:30:00|7468.8|7453.8|7469.1|7454.1|7469.5|7454.5|7468.3|7453.3|28
1641386100000|2022-01-05 12:35:00|7468.9|7453.9|7470.9|7455.9|7471.1|7456.1|7468.9|7453.9|18
1641386400000|2022-01-05 12:40:00|7471.3|7456.3|7471.4|7456.4|7471.5|7456.5|7471.2|7456.2|11
1641386700000|2022-01-05 12:45:00|7471.5|7456.5|7471.5|7456.5|7471.5|7456.5|7471.3|7456.3|11
1641387000000|2022-01-05 12:50:00|7471.3|7456.3|7469.8|7454.8|7471.5|7456.5|7469.5|7454.5|22
1641387300000|2022-01-05 12:55:00|7469.9|7454.9|7469.7|7454.7|7470.2|7455.2|7469.7|7454.7|23
1641387600000|2022-01-05 13:00:00|7469.6|7454.6|7469.6|7454.6|7470.1|7455.1|7469.2|7454.2|28
1641387900000|2022-01-05 13:05:00|7469.4|7454.4|7469.3|7454.3|7469.7|7454.7|7468.7|7453.7|29
1641388200000|2022-01-05 13:10:00|7468.3|7453.3|7468.3|7453.3|7469.3|7454.3|7466.9|7451.9|20
1641388500000|2022-01-05 13:15:00|7469|7454|7469.9|7454.9|7469.9|7454.9|7468.7|7453.7|35
1641388800000|2022-01-05 13:20:00|7469.7|7454.7|7469.5|7454.5|7470.1|7455.1|7469.1|7454.1|33
1641389100000|2022-01-05 13:25:00|7469.4|7454.4|7469.7|7454.7|7469.7|7454.7|7469|7454|20
1641389400000|2022-01-05 13:30:00|7469.6|7454.6|7467.8|7452.8|7469.7|7454.7|7467.8|7452.8|25
1641389700000|2022-01-05 13:35:00|7467.1|7452.1|7467|7452|7467.2|7452.2|7466.4|7451.4|30
1641390000000|2022-01-05 13:40:00|7467.2|7452.2|7468|7453|7468|7453|7466.2|7451.2|42
1641390300000|2022-01-05 13:45:00|7467.8|7452.8|7468.2|7453.2|7468.2|7453.2|7467.8|7452.8|8
1641390600000|2022-01-05 13:50:00|7468.1|7453.1|7466.5|7451.5|7468.1|7453.1|7466.3|7451.3|16
1641390900000|2022-01-05 13:55:00|7466.6|7451.6|7466.7|7451.7|7466.7|7451.7|7466.6|7451.6|4
1641391200000|2022-01-05 14:00:00|7466.8|7451.8|7466.8|7451.8|7466.8|7451.8|7466.6|7451.6|8
1641391500000|2022-01-05 14:05:00|7466.2|7451.2|7466.7|7451.7|7466.9|7451.9|7466.2|7451.2|25
1641391800000|2022-01-05 14:10:00|7466.8|7451.8|7466.6|7451.6|7466.8|7451.8|7466.5|7451.5|13
1641392100000|2022-01-05 14:15:00|7466.7|7451.7|7466|7451|7466.8|7451.8|7465.9|7450.9|11
1641392400000|2022-01-05 14:20:00|7465.9|7450.9|7463.8|7448.8|7466|7451|7463.2|7448.2|31
1641392700000|2022-01-05 14:25:00|7463.7|7448.7|7465.8|7450.8|7465.9|7450.9|7462.7|7447.7|52
1641393000000|2022-01-05 14:30:00|7465.5|7450.5|7465.6|7450.6|7465.6|7450.6|7465.1|7450.1|13
1641393300000|2022-01-05 14:35:00|7465.5|7450.5|7465.9|7450.9|7466.5|7451.5|7465.5|7450.5|23
1641393600000|2022-01-05 14:40:00|7466|7451|7466|7451|7466|7451|7465.8|7450.8|9
1641393900000|2022-01-05 14:45:00|7466.1|7451.1|7466.4|7451.4|7466.4|7451.4|7466|7451|19
1641394200000|2022-01-05 14:50:00|7466.2|7451.2|7465.4|7450.4|7467.3|7452.3|7465.4|7450.4|33
1641394500000|2022-01-05 14:55:00|7465.3|7450.3|7464.8|7449.8|7465.7|7450.7|7464.8|7449.8|23
1641394800000|2022-01-05 15:00:00|7464.7|7449.7|7462.7|7447.7|7464.7|7449.7|7461.2|7446.2|53
1641395100000|2022-01-05 15:05:00|7462.4|7447.4|7458.9|7443.9|7462.7|7447.7|7457.7|7442.7|60
1641395400000|2022-01-05 15:10:00|7458.8|7443.8|7460.1|7445.1|7460.1|7445.1|7457.3|7442.3|47
1641395700000|2022-01-05 15:15:00|7460|7445|7460.2|7445.2|7460.2|7445.2|7459.5|7444.5|12
1641396000000|2022-01-05 15:20:00|7460.3|7445.3|7461.8|7446.8|7462|7447|7460.3|7445.3|26
1641396300000|2022-01-05 15:25:00|7461.9|7446.9|7460.8|7445.8|7462.4|7447.4|7459.6|7444.6|49
1641396600000|2022-01-05 15:30:00|7460.9|7445.9|7459.7|7444.7|7461.2|7446.2|7459.6|7444.6|56
1641396900000|2022-01-05 15:35:00|7460|7445|7461.1|7446.1|7462.9|7447.9|7459.7|7444.7|52
1641397200000|2022-01-05 15:40:00|7461|7446|7460.7|7445.7|7461.1|7446.1|7460.3|7445.3|26
1641397500000|2022-01-05 15:45:00|7460.6|7445.6|7462|7447|7462|7447|7460.6|7445.6|15
1641397800000|2022-01-05 15:50:00|7461.9|7446.9|7462.1|7447.1|7462.1|7447.1|7461.7|7446.7|15
1641398100000|2022-01-05 15:55:00|7462.4|7447.4|7461.9|7446.9|7463.3|7448.3|7461.7|7446.7|32
1641398400000|2022-01-05 16:00:00|7461.8|7446.8|7461.5|7446.5|7462|7447|7461.3|7446.3|35
1641398700000|2022-01-05 16:05:00|7461.2|7446.2|7462.2|7447.2|7462.2|7447.2|7461|7446|15
1641399000000|2022-01-05 16:10:00|7462.6|7447.6|7464.1|7449.1|7464.2|7449.2|7462.5|7447.5|30
1641399300000|2022-01-05 16:15:00|7464.6|7449.6|7464.5|7449.5|7464.9|7449.9|7463.7|7448.7|29
1641399600000|2022-01-05 16:20:00|7464.4|7449.4|7464.4|7449.4|7464.5|7449.5|7464.4|7449.4|17
1641399900000|2022-01-05 16:25:00|7464.5|7449.5|7464.7|7449.7|7464.9|7449.9|7464.4|7449.4|17
1641400200000|2022-01-05 16:30:00|7464.6|7449.6|7464.2|7449.2|7464.8|7449.8|7464.1|7449.1|26
1641400500000|2022-01-05 16:35:00|7464|7449|7462.8|7447.8|7464.1|7449.1|7462.8|7447.8|21
1641400800000|2022-01-05 16:40:00|7462.9|7447.9|7464.8|7449.8|7465.5|7450.5|7462.8|7447.8|43
1641401100000|2022-01-05 16:45:00|7464.4|7449.4|7462.8|7447.8|7464.7|7449.7|7461.5|7446.5|37
1641401400000|2022-01-05 16:50:00|7462.9|7447.9|7461|7446|7464.3|7449.3|7461|7446|34
1641401700000|2022-01-05 16:55:00|7461.2|7446.2|7461.8|7446.8|7462|7447|7461.2|7446.2|34
1641402000000|2022-01-05 17:00:00|7461.9|7446.9|7461.6|7446.6|7462.1|7447.1|7461.5|7446.5|32
1641402300000|2022-01-05 17:05:00|7461.4|7446.4|7461.7|7446.7|7461.9|7446.9|7461|7446|125
1641402600000|2022-01-05 17:10:00|7461.8|7446.8|7461|7446|7461.8|7446.8|7461|7446|43
1641402900000|2022-01-05 17:15:00|7461.1|7446.1|7460.2|7445.2|7461.1|7446.1|7460.2|7445.2|35
1641403200000|2022-01-05 17:20:00|7460|7445|7460.1|7445.1|7460.1|7445.1|7459.5|7444.5|23
1641403500000|2022-01-05 17:25:00|7460|7445|7459.4|7444.4|7460|7445|7459.4|7444.4|21
1641403800000|2022-01-05 17:30:00|7459.5|7444.5|7460.1|7445.1|7460.2|7445.2|7459.4|7444.4|20
1641404100000|2022-01-05 17:35:00|7460.2|7445.2|7460.1|7445.1|7460.2|7445.2|7460|7445|24
1641404400000|2022-01-05 17:40:00|7460|7445|7460.7|7445.7|7460.8|7445.8|7460|7445|42
1641404700000|2022-01-05 17:45:00|7460.6|7445.6|7460.4|7445.4|7460.7|7445.7|7460.4|7445.4|13
1641405000000|2022-01-05 17:50:00|7460.5|7445.5|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|29
1641405300000|2022-01-05 17:55:00|7460.4|7445.4|7460.1|7445.1|7460.4|7445.4|7460.1|7445.1|5
1641405600000|2022-01-05 18:00:00|7460.2|7445.2|7460.1|7445.1|7461|7446|7460.1|7445.1|22
1641405900000|2022-01-05 18:05:00|7460.3|7445.3|7460.2|7445.2|7460.5|7445.5|7460.2|7445.2|5
1641406200000|2022-01-05 18:10:00|7460.3|7445.3|7460.5|7445.5|7460.6|7445.6|7460.3|7445.3|6
1641406500000|2022-01-05 18:15:00|7460.4|7445.4|7460.7|7445.7|7460.7|7445.7|7460.2|7445.2|25
1641406800000|2022-01-05 18:20:00|7460.8|7445.8|7459.6|7444.6|7460.8|7445.8|7459.6|7444.6|6
1641407100000|2022-01-05 18:25:00|7459.5|7444.5|7459.6|7444.6|7459.6|7444.6|7459.4|7444.4|6
1641407400000|2022-01-05 18:30:00|7459.5|7444.5|7459.9|7444.9|7459.9|7444.9|7459.4|7444.4|14
1641407700000|2022-01-05 18:35:00|7460.1|7445.1|7459.7|7444.7|7460.1|7445.1|7459.7|7444.7|5
1641408000000|2022-01-05 18:40:00|7459.8|7444.8|7460.2|7445.2|7460.3|7445.3|7459.8|7444.8|11
1641408300000|2022-01-05 18:45:00|7460.3|7445.3|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|127
1641408600000|2022-01-05 18:50:00|7460.2|7445.2|7460.3|7445.3|7460.3|7445.3|7460.2|7445.2|56
1641408900000|2022-01-05 18:55:00|7460.4|7445.4|7460.6|7445.6|7460.8|7445.8|7460.3|7445.3|11
1641409200000|2022-01-05 19:00:00|7460.5|7445.5|7460.3|7445.3|7460.7|7445.7|7459.2|7444.2|24
1641409500000|2022-01-05 19:05:00|7460.2|7445.2|7464.1|7449.1|7464.4|7449.4|7459.8|7444.8|62
1641409800000|2022-01-05 19:10:00|7463.7|7448.7|7465|7450|7467.3|7452.3|7463.7|7448.7|50
1641410100000|2022-01-05 19:15:00|7464.9|7449.9|7462|7447|7466.3|7451.3|7461.4|7446.4|56
1641410400000|2022-01-05 19:20:00|7462.4|7447.4|7463.2|7448.2|7463.7|7448.7|7461.8|7446.8|29
1641410700000|2022-01-05 19:25:00|7463.3|7448.3|7462.7|7447.7|7463.3|7448.3|7462.7|7447.7|6
1641411000000|2022-01-05 19:30:00|7463.3|7448.3|7463.3|7448.3|7463.4|7448.4|7463.3|7448.3|3
1641411300000|2022-01-05 19:35:00|7463.5|7448.5|7466.7|7451.7|7467.1|7452.1|7463.5|7448.5|10
1641411600000|2022-01-05 19:40:00|7468.4|7453.4|7468.1|7453.1|7468.4|7453.4|7466.3|7451.3|12
1641411900000|2022-01-05 19:45:00|7468.3|7453.3|7467.5|7452.5|7468.4|7453.4|7467.5|7452.5|13
1641412200000|2022-01-05 19:50:00|7467|7452|7468.3|7453.3|7468.3|7453.3|7467|7452|3
1641412500000|2022-01-05 19:55:00|7468.9|7453.9|7468.6|7453.6|7470.4|7455.4|7466.6|7451.6|23
1641432600000|2022-01-06 01:30:00|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|7484.1|7459.1|1
1641432900000|2022-01-06 01:35:00|7484.4|7459.4|7484.4|7459.4|7484.7|7459.7|7484.4|7459.4|9
1641433200000|2022-01-06 01:40:00|7484.3|7459.3|7480.8|7455.8|7484.3|7460.2|7474.8|7453.8|50
1641433500000|2022-01-06 01:45:00|7480.7|7455.7|7480.9|7455.9|7481.3|7456.3|7479.9|7454.9|22
1641433800000|2022-01-06 01:50:00|7480.5|7455.5|7482|7457|7482|7457|7480.5|7455.5|11
1641434100000|2022-01-06 01:55:00|7481.9|7456.9|7481.8|7456.8|7481.9|7456.9|7481.8|7456.8|2
1641435000000|2022-01-06 02:10:00|7481.7|7456.7|7480.8|7455.8|7481.7|7456.7|7480.7|7455.7|13
1641435300000|2022-01-06 02:15:00|7480.9|7455.9|7481.2|7456.2|7481.2|7456.2|7480.9|7455.9|5
1641435600000|2022-01-06 02:20:00|7481.1|7456.1|7481.3|7456.3|7481.4|7456.4|7481.1|7456.1|5
1641435900000|2022-01-06 02:25:00|7481.1|7456.1|7482.1|7457.1|7482.1|7457.1|7481|7456|15
1641436200000|2022-01-06 02:30:00|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|7482.2|7457.2|1
1641436500000|2022-01-06 02:35:00|7482.3|7457.3|7483.5|7458.5|7483.5|7458.5|7482.3|7457.3|9
1641436800000|2022-01-06 02:40:00|7483.4|7458.4|7481.4|7456.4|7483.5|7458.5|7481.4|7456.4|23
1641437100000|2022-01-06 02:45:00|7481.3|7456.3|7483.4|7458.4|7483.6|7458.6|7481.2|7456.2|18
1641437400000|2022-01-06 02:50:00|7483.3|7458.3|7483|7458|7483.8|7458.8|7483|7458|13
1641437700000|2022-01-06 02:55:00|7482.9|7457.9|7482.2|7457.2|7483|7458|7482.2|7457.2|7
1641438000000|2022-01-06 03:00:00|7481.9|7456.9|7477.5|7462.5|7483|7462.7|7477.5|7456.9|32
1641438300000|2022-01-06 03:05:00|7477.4|7462.4|7474.9|7459.9|7477.4|7462.4|7474.5|7459.5|11
1641438600000|2022-01-06 03:10:00|7474.8|7459.8|7476.1|7461.1|7476.1|7461.1|7474.8|7459.8|15
1641438900000|2022-01-06 03:15:00|7476.2|7461.2|7479.9|7454.9|7481.8|7461.4|7476.2|7454.8|13
1641439200000|2022-01-06 03:20:00|7480|7455|7480|7455|7480|7455|7480|7455|1
1641439500000|2022-01-06 03:25:00|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.8|7454.8|12
1641439800000|2022-01-06 03:30:00|7480.1|7455.1|7477.7|7462.7|7480.4|7463.2|7474.3|7455.1|194
1641440100000|2022-01-06 03:35:00|7477.6|7462.6|7478|7463|7479.3|7464.3|7477.3|7462.3|75
1641440400000|2022-01-06 03:40:00|7477.9|7462.9|7481.3|7466.3|7481.6|7466.6|7476.9|7461.9|184
1641440700000|2022-01-06 03:45:00|7481.5|7466.5|7480.6|7465.6|7481.9|7466.9|7480.3|7465.3|69
1641441000000|2022-01-06 03:50:00|7480.7|7465.7|7483.1|7468.1|7483.9|7468.9|7480.6|7465.6|83
1641441300000|2022-01-06 03:55:00|7483.2|7468.2|7477.4|7462.4|7484.1|7469.1|7477.3|7462.3|108
1641441600000|2022-01-06 04:00:00|7477.8|7462.8|7480.5|7465.5|7480.7|7465.7|7477.4|7462.4|104
1641441900000|2022-01-06 04:05:00|7480.6|7465.6|7480.2|7465.2|7482|7467|7479.6|7464.6|65
1641442200000|2022-01-06 04:10:00|7480.3|7465.3|7479.5|7464.5|7481.3|7466.3|7478.9|7463.9|68
1641442500000|2022-01-06 04:15:00|7479.4|7464.4|7480.3|7465.3|7480.3|7465.3|7478.9|7463.9|85
1641442800000|2022-01-06 04:20:00|7480.5|7465.5|7479.8|7464.8|7481.2|7466.2|7479.3|7464.3|72
1641443100000|2022-01-06 04:25:00|7479.7|7464.7|7479.8|7464.8|7480.5|7465.5|7478.9|7463.9|65
1641443400000|2022-01-06 04:30:00|7479.7|7464.7|7472.3|7457.3|7479.9|7464.9|7472.1|7457.1|147
1641443700000|2022-01-06 04:35:00|7472.2|7457.2|7468.3|7453.3|7473.6|7458.6|7465.7|7450.7|241
1641444000000|2022-01-06 04:40:00|7467.9|7452.9|7470.2|7455.2|7470.4|7455.4|7466.9|7451.9|120
1641444300000|2022-01-06 04:45:00|7470.1|7455.1|7470.8|7455.8|7471.6|7456.6|7469.8|7454.8|83
1641444600000|2022-01-06 04:50:00|7471|7456|7470.7|7455.7|7471.1|7456.1|7468.9|7453.9|80
1641444900000|2022-01-06 04:55:00|7470.9|7455.9|7471.7|7456.7|7473.2|7458.2|7469.7|7454.7|107
1641445200000|2022-01-06 05:00:00|7471.8|7456.8|7470.7|7455.7|7472.3|7457.3|7469.9|7454.9|119
1641445500000|2022-01-06 05:05:00|7470.8|7455.8|7471.6|7456.6|7472.2|7457.2|7470.8|7455.8|81
1641445800000|2022-01-06 05:10:00|7471.7|7456.7|7470.3|7455.3|7472.8|7457.8|7470.3|7455.3|83
1641446100000|2022-01-06 05:15:00|7470|7455|7467.8|7452.8|7470|7455|7467.6|7452.6|84
1641446400000|2022-01-06 05:20:00|7467.9|7452.9|7466.7|7451.7|7467.9|7452.9|7466.6|7451.6|62
1641446700000|2022-01-06 05:25:00|7466.8|7451.8|7466.6|7451.6|7467.3|7452.3|7463.7|7448.7|116
1641447000000|2022-01-06 05:30:00|7466.7|7451.7|7466.2|7451.2|7467|7452|7464.3|7449.3|142
1641447300000|2022-01-06 05:35:00|7466.1|7451.1|7465.7|7450.7|7466.5|7451.5|7464.3|7449.3|127
1641447600000|2022-01-06 05:40:00|7465.6|7450.6|7466.3|7451.3|7467.1|7452.1|7464.9|7449.9|119
1641447900000|2022-01-06 05:45:00|7466.4|7451.4|7466.4|7451.4|7468.7|7453.7|7465.8|7450.8|92
1641448200000|2022-01-06 05:50:00|7466.6|7451.6|7466.7|7451.7|7467.3|7452.3|7465.3|7450.3|69
1641448500000|2022-01-06 05:55:00|7466.8|7451.8|7467.6|7452.6|7469.2|7454.2|7466.2|7451.2|63
1641448800000|2022-01-06 06:00:00|7467.5|7452.5|7468.8|7453.8|7469.3|7454.3|7466.4|7451.4|85
1641449100000|2022-01-06 06:05:00|7468.7|7453.7|7471.1|7456.1|7471.5|7456.5|7468.6|7453.6|92
1641449400000|2022-01-06 06:10:00|7471|7456|7470.9|7455.9|7471.1|7456.1|7470|7455|97
1641449700000|2022-01-06 06:15:00|7471|7456|7471.1|7456.1|7471.7|7456.7|7470.9|7455.9|49
1641450000000|2022-01-06 06:20:00|7471|7456|7470.7|7455.7|7471.1|7456.1|7470.6|7455.6|33
1641450300000|2022-01-06 06:25:00|7470.6|7455.6|7471.3|7456.3|7471.5|7456.5|7470.6|7455.6|38
1641450600000|2022-01-06 06:30:00|7471.2|7456.2|7472|7457|7472|7457|7470.9|7455.9|29
1641450900000|2022-01-06 06:35:00|7471.9|7456.9|7474.6|7459.6|7474.9|7459.9|7471.6|7456.6|98
1641451200000|2022-01-06 06:40:00|7474.8|7459.8|7477.5|7462.5|7479.6|7464.6|7474.8|7459.8|210
1641451500000|2022-01-06 06:45:00|7477.4|7462.4|7477.8|7462.8|7477.9|7462.9|7476.3|7461.3|129
1641451800000|2022-01-06 06:50:00|7477.7|7462.7|7481.3|7466.3|7481.6|7466.6|7477.4|7462.4|156
1641452100000|2022-01-06 06:55:00|7481.2|7466.2|7481.6|7466.6|7483.7|7468.7|7481.2|7466.2|111
1641452400000|2022-01-06 07:00:00|7481.7|7466.7|7479.7|7464.7|7482.4|7467.4|7479|7464|113
1641452700000|2022-01-06 07:05:00|7479.8|7464.8|7478.2|7463.2|7481|7466|7478|7463|72
1641453000000|2022-01-06 07:10:00|7478.3|7463.3|7476.6|7461.6|7478.7|7463.7|7476.6|7461.6|89
1641453300000|2022-01-06 07:15:00|7476.7|7461.7|7475.8|7460.8|7478.4|7463.4|7475.6|7460.6|101
1641453600000|2022-01-06 07:20:00|7475.7|7460.7|7473.8|7458.8|7475.7|7460.7|7473.1|7458.1|157
1641453900000|2022-01-06 07:25:00|7473.7|7458.7|7471.7|7456.7|7473.8|7458.8|7471.4|7456.4|66
1641454200000|2022-01-06 07:30:00|7471.9|7456.9|7472.1|7457.1|7473.2|7458.2|7471.9|7456.9|86
1641454500000|2022-01-06 07:35:00|7471.9|7456.9|7469.5|7454.5|7472|7457|7469.4|7454.4|59
1641454800000|2022-01-06 07:40:00|7469.4|7454.4|7469.7|7454.7|7469.9|7454.9|7468.2|7453.2|58
1641455100000|2022-01-06 07:45:00|7469.8|7454.8|7471.8|7456.8|7472|7457|7469.6|7454.6|94
1641455400000|2022-01-06 07:50:00|7471.9|7456.9|7470|7455|7474.1|7459.1|7469.9|7454.9|85
1641455700000|2022-01-06 07:55:00|7469.8|7454.8|7469.6|7454.6|7471.5|7456.5|7469.6|7454.6|67
1641456000000|2022-01-06 08:00:00|7469.5|7454.5|7469.2|7454.2|7469.9|7454.9|7468.5|7453.5|102
1641456300000|2022-01-06 08:05:00|7469.1|7454.1|7469.4|7454.4|7469.7|7454.7|7468.8|7453.8|30
1641456600000|2022-01-06 08:10:00|7469.5|7454.5|7470.8|7455.8|7470.8|7455.8|7469.1|7454.1|40
1641456900000|2022-01-06 08:15:00|7470.9|7455.9|7470.4|7455.4|7471.3|7456.3|7470.4|7455.4|33
1641457200000|2022-01-06 08:20:00|7470.5|7455.5|7474|7459|7474.1|7459.1|7470.4|7455.4|94
1641457500000|2022-01-06 08:25:00|7474.1|7459.1|7474.8|7459.8|7476.8|7461.8|7473.4|7458.4|123
1641457800000|2022-01-06 08:30:00|7474.7|7459.7|7475.7|7460.7|7475.9|7460.9|7473.9|7458.9|103
1641458100000|2022-01-06 08:35:00|7474.9|7459.9|7475.2|7460.2|7476.7|7461.7|7474.5|7459.5|67
1641458400000|2022-01-06 08:40:00|7475.4|7460.4|7476.2|7461.2|7476.6|7461.6|7475.4|7460.4|33
1641458700000|2022-01-06 08:45:00|7476.4|7461.4|7477.6|7462.6|7478.2|7463.2|7476.3|7461.3|56
1641459000000|2022-01-06 08:50:00|7477.3|7462.3|7477.9|7462.9|7478.9|7463.9|7476.5|7461.5|109
1641459300000|2022-01-06 08:55:00|7478|7463|7476.1|7461.1|7478|7463|7475.1|7460.1|101
1641459600000|2022-01-06 09:00:00|7476.2|7461.2|7476.2|7461.2|7477.5|7462.5|7475.6|7460.6|76
1641459900000|2022-01-06 09:05:00|7476.1|7461.1|7476.7|7461.7|7477|7462|7476|7461|51
1641460200000|2022-01-06 09:10:00|7476.4|7461.4|7476|7461|7477|7462|7475.7|7460.7|27
1641460500000|2022-01-06 09:15:00|7476.1|7461.1|7477.3|7462.3|7477.9|7462.9|7476.1|7461.1|64
1641460800000|2022-01-06 09:20:00|7477.1|7462.1|7478|7463|7478|7463|7476.8|7461.8|31
1641461100000|2022-01-06 09:25:00|7477.9|7462.9|7481.6|7466.6|7481.8|7466.8|7477.9|7462.9|97
1641461400000|2022-01-06 09:30:00|7481.4|7466.4|7479.1|7464.1|7481.6|7466.6|7479|7464|60
1641461700000|2022-01-06 09:35:00|7479.2|7464.2|7478.7|7463.7|7479.2|7464.2|7477.9|7462.9|73
1641462000000|2022-01-06 09:40:00|7478.8|7463.8|7478.6|7463.6|7479|7464|7477.6|7462.6|51
1641462300000|2022-01-06 09:45:00|7478.1|7463.1|7481.4|7466.4|7481.6|7466.6|7478|7463|60
1641462600000|2022-01-06 09:50:00|7481.5|7466.5|7481.3|7466.3|7482|7467|7480.7|7465.7|50
1641462900000|2022-01-06 09:55:00|7481.1|7466.1|7481.3|7466.3|7482|7467|7480.8|7465.8|82
1641463200000|2022-01-06 10:00:00|7481.2|7466.2|7479.9|7464.9|7481.7|7466.7|7479.6|7464.6|48
1641463500000|2022-01-06 10:05:00|7479.8|7464.8|7479.9|7464.9|7481.5|7466.5|7479.4|7464.4|61
1641463800000|2022-01-06 10:10:00|7479.7|7464.7|7480|7465|7480.3|7465.3|7479.5|7464.5|21
1641464100000|2022-01-06 10:15:00|7479.9|7464.9|7479.2|7464.2|7480.6|7465.6|7479.1|7464.1|52
1641464400000|2022-01-06 10:20:00|7479.1|7464.1|7477.4|7462.4|7479.4|7464.4|7476.7|7461.7|62
1641464700000|2022-01-06 10:25:00|7477.5|7462.5|7475.2|7460.2|7477.5|7462.5|7475.1|7460.1|103
1641465000000|2022-01-06 10:30:00|7475.3|7460.3|7475.5|7460.5|7476|7461|7474|7459|58
1641465300000|2022-01-06 10:35:00|7475.6|7460.6|7476.3|7461.3|7476.6|7461.6|7475.4|7460.4|41
1641465600000|2022-01-06 10:40:00|7476.4|7461.4|7477.6|7462.6|7478|7463|7476.3|7461.3|39
1641465900000|2022-01-06 10:45:00|7477.4|7462.4|7476|7461|7477.4|7462.4|7475.9|7460.9|37
1641466200000|2022-01-06 10:50:00|7476.2|7461.2|7476.4|7461.4|7477|7462|7476.2|7461.2|36
1641466500000|2022-01-06 10:55:00|7476.3|7461.3|7477.1|7462.1|7477.2|7462.2|7476.2|7461.2|32
1641466800000|2022-01-06 11:00:00|7477.4|7462.4|7477.7|7462.7|7477.8|7462.8|7476.8|7461.8|42
1641467100000|2022-01-06 11:05:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7476.9|7461.9|44
1641467400000|2022-01-06 11:10:00|7477.6|7462.6|7477.8|7462.8|7477.8|7462.8|7477.2|7462.2|22
1641467700000|2022-01-06 11:15:00|7477.6|7462.6|7477.7|7462.7|7477.8|7462.8|7477.6|7462.6|23
1641468000000|2022-01-06 11:20:00|7477.6|7462.6|7477.7|7462.7|7477.7|7462.7|7476.8|7461.8|27
1641468300000|2022-01-06 11:25:00|7477.8|7462.8|7478.1|7463.1|7478.4|7463.4|7477.8|7462.8|11
1641468600000|2022-01-06 11:30:00|7478.2|7463.2|7479.5|7464.5|7481.2|7466.2|7478.2|7463.2|37
1641468900000|2022-01-06 11:35:00|7479.4|7464.4|7479.7|7464.7|7481.3|7466.3|7479.4|7464.4|23
1641469200000|2022-01-06 11:40:00|7479.8|7464.8|7479.8|7464.8|7479.9|7464.9|7479.6|7464.6|9
1641469500000|2022-01-06 11:45:00|7480|7465|7480|7465|7480|7465|7479.8|7464.8|3
1641469800000|2022-01-06 11:50:00|7480.2|7465.2|7479.5|7464.5|7480.5|7465.5|7479.5|7464.5|32
1641470100000|2022-01-06 11:55:00|7479.8|7464.8|7480|7465|7480.2|7465.2|7479.8|7464.8|15
1641470400000|2022-01-06 12:00:00|7480.1|7465.1|7480.8|7465.8|7481|7466|7480|7465|37
1641470700000|2022-01-06 12:05:00|7480.4|7465.4|7480.8|7465.8|7481|7466|7480.4|7465.4|8
1641471000000|2022-01-06 12:10:00|7480.6|7465.6|7478.9|7463.9|7480.6|7465.6|7478.4|7463.4|44
1641471300000|2022-01-06 12:15:00|7479.2|7464.2|7479.5|7464.5|7479.6|7464.6|7478.9|7463.9|21
1641471600000|2022-01-06 12:20:00|7479.6|7464.6|7480.4|7465.4|7480.8|7465.8|7479.4|7464.4|36
1641471900000|2022-01-06 12:25:00|7480.2|7465.2|7481.2|7466.2|7481.2|7466.2|7479.9|7464.9|24
1641472200000|2022-01-06 12:30:00|7481.4|7466.4|7479.4|7464.4|7481.4|7466.4|7479.2|7464.2|35
1641472500000|2022-01-06 12:35:00|7479.6|7464.6|7477.4|7462.4|7480|7465|7477.2|7462.2|36
1641472800000|2022-01-06 12:40:00|7476.9|7461.9|7477.4|7462.4|7477.6|7462.6|7476.8|7461.8|30
1641473100000|2022-01-06 12:45:00|7478.2|7463.2|7477.1|7462.1|7479|7464|7477.1|7462.1|36
1641473400000|2022-01-06 12:50:00|7477.2|7462.2|7477|7462|7477.2|7462.2|7476.7|7461.7|7
1641473700000|2022-01-06 12:55:00|7476.6|7461.6|7477.7|7462.7|7478.6|7463.6|7476.4|7461.4|48
1641474000000|2022-01-06 13:00:00|7477.8|7462.8|7479.2|7464.2|7479.2|7464.2|7477|7462|99
1641474300000|2022-01-06 13:05:00|7479.1|7464.1|7477.6|7462.6|7479.6|7464.6|7477.3|7462.3|155
1641474600000|2022-01-06 13:10:00|7477.7|7462.7|7478.4|7463.4|7478.7|7463.7|7476.6|7461.6|72
1641474900000|2022-01-06 13:15:00|7478.2|7463.2|7478.2|7463.2|7478.6|7463.6|7477.2|7462.2|73
1641475200000|2022-01-06 13:20:00|7478.6|7463.6|7478.4|7463.4|7478.8|7463.8|7478.3|7463.3|54
1641475500000|2022-01-06 13:25:00|7478.6|7463.6|7478.6|7463.6|7478.7|7463.7|7478.4|7463.4|38
1641475800000|2022-01-06 13:30:00|7478.7|7463.7|7478.4|7463.4|7478.8|7463.8|7478.2|7463.2|25
1641476100000|2022-01-06 13:35:00|7478.7|7463.7|7479.1|7464.1|7480|7465|7478.7|7463.7|46
1641476400000|2022-01-06 13:40:00|7479.2|7464.2|7479.7|7464.7|7479.7|7464.7|7479.1|7464.1|59
1641476700000|2022-01-06 13:45:00|7479.6|7464.6|7478.7|7463.7|7479.7|7464.7|7478.7|7463.7|30
1641477000000|2022-01-06 13:50:00|7478.8|7463.8|7479.4|7464.4|7479.5|7464.5|7478.7|7463.7|52
1641477300000|2022-01-06 13:55:00|7479.2|7464.2|7479.2|7464.2|7479.4|7464.4|7479|7464|42
1641477600000|2022-01-06 14:00:00|7479.1|7464.1|7480.5|7465.5|7480.9|7465.9|7477.6|7462.6|59
1641477900000|2022-01-06 14:05:00|7480.2|7465.2|7481.2|7466.2|7481.3|7466.3|7479.8|7464.8|66
1641478200000|2022-01-06 14:10:00|7481.1|7466.1|7481.2|7466.2|7481.2|7466.2|7480.3|7465.3|20
1641478500000|2022-01-06 14:15:00|7481.1|7466.1|7482.1|7467.1|7482.4|7467.4|7481.1|7466.1|10
1641478800000|2022-01-06 14:20:00|7482.3|7467.3|7482|7467|7483.1|7468.1|7481.1|7466.1|67
1641479100000|2022-01-06 14:25:00|7482.1|7467.1|7480.2|7465.2|7482.2|7467.2|7479.9|7464.9|49
1641479400000|2022-01-06 14:30:00|7480.3|7465.3|7478|7463|7480.3|7465.3|7477.9|7462.9|69
1641479700000|2022-01-06 14:35:00|7477.8|7462.8|7475.8|7460.8|7478.2|7463.2|7474.7|7459.7|64
1641480000000|2022-01-06 14:40:00|7475.9|7460.9|7476.9|7461.9|7477.3|7462.3|7475.8|7460.8|79
1641480300000|2022-01-06 14:45:00|7476.8|7461.8|7478.8|7463.8|7479|7464|7476.8|7461.8|38
1641480600000|2022-01-06 14:50:00|7478.6|7463.6|7479|7464|7479.1|7464.1|7478.6|7463.6|14
1641480900000|2022-01-06 14:55:00|7479.1|7464.1|7478.9|7463.9|7479.2|7464.2|7478.8|7463.8|42
1641481200000|2022-01-06 15:00:00|7479|7464|7478.9|7463.9|7479.2|7464.2|7478.1|7463.1|66
1641481500000|2022-01-06 15:05:00|7479|7464|7479.1|7464.1|7482|7467|7478.8|7463.8|116
1641481800000|2022-01-06 15:10:00|7479.2|7464.2|7479|7464|7480|7465|7477.9|7462.9|36
1641482100000|2022-01-06 15:15:00|7478.7|7463.7|7476.4|7461.4|7478.7|7463.7|7476|7461|62
1641482400000|2022-01-06 15:20:00|7476.5|7461.5|7475.8|7460.8|7477.1|7462.1|7475.5|7460.5|44
1641482700000|2022-01-06 15:25:00|7475.9|7460.9|7475.4|7460.4|7475.9|7460.9|7475|7460|20
1641483000000|2022-01-06 15:30:00|7475.1|7460.1|7472.1|7457.1|7475.1|7460.1|7472|7457|63
1641483300000|2022-01-06 15:35:00|7472.2|7457.2|7472.2|7457.2|7472.5|7457.5|7471.3|7456.3|80
1641483600000|2022-01-06 15:40:00|7472.1|7457.1|7473.4|7458.4|7474.1|7459.1|7472.1|7457.1|48
1641483900000|2022-01-06 15:45:00|7473.3|7458.3|7473.8|7458.8|7473.8|7458.8|7472.2|7457.2|57
1641484200000|2022-01-06 15:50:00|7474|7459|7475.1|7460.1|7476.7|7461.7|7473.3|7458.3|92
1641484500000|2022-01-06 15:55:00|7475|7460|7475.3|7460.3|7475.7|7460.7|7473.9|7458.9|63
1641484800000|2022-01-06 16:00:00|7475.4|7460.4|7475|7460|7476.7|7461.7|7474.4|7459.4|50
1641485100000|2022-01-06 16:05:00|7474.9|7459.9|7473.4|7458.4|7475|7460|7473.2|7458.2|24
1641485400000|2022-01-06 16:10:00|7472.5|7457.5|7473.3|7458.3|7473.4|7458.4|7471.2|7456.2|45
1641485700000|2022-01-06 16:15:00|7473.2|7458.2|7473.4|7458.4|7473.7|7458.7|7473.2|7458.2|39
1641486000000|2022-01-06 16:20:00|7473.3|7458.3|7474.4|7459.4|7474.5|7459.5|7473.1|7458.1|51
1641486300000|2022-01-06 16:25:00|7474.5|7459.5|7475.7|7460.7|7476.1|7461.1|7474.3|7459.3|26
1641486600000|2022-01-06 16:30:00|7475.6|7460.6|7475.1|7460.1|7476.1|7461.1|7474.4|7459.4|42
1641486900000|2022-01-06 16:35:00|7474.9|7459.9|7474.1|7459.1|7474.9|7459.9|7473.9|7458.9|22
1641487200000|2022-01-06 16:40:00|7474|7459|7472.8|7457.8|7474.2|7459.2|7472.7|7457.7|21
1641487500000|2022-01-06 16:45:00|7472.7|7457.7|7473.3|7458.3|7473.6|7458.6|7472.4|7457.4|32
1641487800000|2022-01-06 16:50:00|7473.2|7458.2|7470.9|7455.9|7473.3|7458.3|7470.8|7455.8|34
1641488100000|2022-01-06 16:55:00|7470.8|7455.8|7471.2|7456.2|7471.4|7456.4|7470.7|7455.7|37
1641488400000|2022-01-06 17:00:00|7471.4|7456.4|7470.5|7455.5|7471.5|7456.5|7469.4|7454.4|86
1641488700000|2022-01-06 17:05:00|7470.6|7455.6|7468.7|7453.7|7470.6|7455.6|7468.5|7453.5|111
1641489000000|2022-01-06 17:10:00|7468.8|7453.8|7469.4|7454.4|7469.9|7454.9|7468.3|7453.3|66
1641489300000|2022-01-06 17:15:00|7469.5|7454.5|7469.3|7454.3|7469.5|7454.5|7469.3|7454.3|72
1641489600000|2022-01-06 17:20:00|7468.9|7453.9|7468.9|7453.9|7468.9|7453.9|7467.8|7452.8|77
1641489900000|2022-01-06 17:25:00|7468.8|7453.8|7468.5|7453.5|7468.9|7453.9|7468.4|7453.4|58
1641490200000|2022-01-06 17:30:00|7468.4|7453.4|7468.3|7453.3|7468.9|7453.9|7468.2|7453.2|123
1641490500000|2022-01-06 17:35:00|7468.4|7453.4|7468.7|7453.7|7469|7454|7468.3|7453.3|85
1641490800000|2022-01-06 17:40:00|7468.6|7453.6|7468.7|7453.7|7469.2|7454.2|7468.6|7453.6|56
1641491100000|2022-01-06 17:45:00|7468.8|7453.8|7468.8|7453.8|7469.3|7454.3|7468.6|7453.6|30
1641491400000|2022-01-06 17:50:00|7468.7|7453.7|7469.5|7454.5|7469.5|7454.5|7468.7|7453.7|32
1641491700000|2022-01-06 17:55:00|7469.3|7454.3|7469.3|7454.3|7469.5|7454.5|7468.9|7453.9|44
1641492000000|2022-01-06 18:00:00|7469.5|7454.5|7469.6|7454.6|7469.6|7454.6|7468.9|7453.9|29
1641492300000|2022-01-06 18:05:00|7469.5|7454.5|7470.4|7455.4|7471|7456|7469.3|7454.3|22
1641492600000|2022-01-06 18:10:00|7470.5|7455.5|7470.4|7455.4|7470.5|7455.5|7470.4|7455.4|4
1641492900000|2022-01-06 18:15:00|7470.6|7455.6|7470.6|7455.6|7470.9|7455.9|7470.6|7455.6|3
1641493200000|2022-01-06 18:20:00|7470.2|7455.2|7471.9|7456.9|7471.9|7456.9|7470.2|7455.2|4
1641493500000|2022-01-06 18:25:00|7471.8|7456.8|7473.7|7458.7|7473.8|7458.8|7471.7|7456.7|15
1641493800000|2022-01-06 18:30:00|7473.6|7458.6|7473.6|7458.6|7473.7|7458.7|7473.6|7458.6|3
1641494100000|2022-01-06 18:35:00|7473.7|7458.7|7473.7|7458.7|7473.7|7458.7|7473.6|7458.6|3
1641494400000|2022-01-06 18:40:00|7473.8|7458.8|7473.7|7458.7|7473.8|7458.8|7473.7|7458.7|2
1641494700000|2022-01-06 18:45:00|7473.8|7458.8|7475.2|7460.2|7475.3|7460.3|7473.8|7458.8|30
1641495000000|2022-01-06 18:50:00|7475.1|7460.1|7473.2|7458.2|7475.1|7460.1|7473.2|7458.2|29
1641495300000|2022-01-06 18:55:00|7473.3|7458.3|7473.3|7458.3|7473.4|7458.4|7473.1|7458.1|22
1641495600000|2022-01-06 19:00:00|7473.2|7458.2|7473.2|7458.2|7473.6|7458.6|7473.1|7458.1|14
1641495900000|2022-01-06 19:05:00|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7472.9|7457.9|24
1641496200000|2022-01-06 19:10:00|7472.8|7457.8|7472.5|7457.5|7473.1|7458.1|7472.5|7457.5|12
1641496500000|2022-01-06 19:15:00|7472.1|7457.1|7472.9|7457.9|7472.9|7457.9|7471.9|7456.9|14
1641496800000|2022-01-06 19:20:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|5
1641497400000|2022-01-06 19:30:00|7472.5|7457.5|7472.3|7457.3|7472.5|7457.5|7472.2|7457.2|5
1641498000000|2022-01-06 19:40:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7471.7|7456.7|16
1641498300000|2022-01-06 19:45:00|7472.4|7457.4|7472.2|7457.2|7472.4|7457.4|7472.2|7457.2|6
1641498600000|2022-01-06 19:50:00|7472.1|7457.1|7475|7460|7475|7460|7472.1|7457.1|29
1641498900000|2022-01-06 19:55:00|7474.9|7459.9|7471.9|7456.9|7474.9|7459.9|7471.7|7456.7|9
1641519000000|2022-01-07 01:30:00|7476.9|7451.9|7475.4|7450.4|7476.9|7451.9|7475.3|7450.3|11
1641519300000|2022-01-07 01:35:00|7475.2|7450.2|7475.4|7450.4|7475.4|7450.4|7475.2|7450.2|2
1641520500000|2022-01-07 01:55:00|7475.2|7450.2|7474.7|7449.7|7475.2|7450.2|7474.4|7449.4|11
1641520800000|2022-01-07 02:00:00|7475|7450|7475.4|7450.4|7475.4|7450.4|7475|7450|4
1641522900000|2022-01-07 02:35:00|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|7475.2|7450.2|1
1641523200000|2022-01-07 02:40:00|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|7475.3|7450.3|1
1641523500000|2022-01-07 02:45:00|7474.4|7449.4|7474|7449|7474.4|7449.4|7473.8|7448.8|10
1641523800000|2022-01-07 02:50:00|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|7474.3|7449.3|1
1641524100000|2022-01-07 02:55:00|7474|7449|7473.9|7448.9|7474|7449|7473.9|7448.9|4
1641524400000|2022-01-07 03:00:00|7474.1|7449.1|7473|7448|7474.9|7449.9|7471.3|7446.3|151
1641524700000|2022-01-07 03:05:00|7472.6|7447.6|7473|7448|7473.6|7448.6|7472.4|7447.4|90
1641525000000|2022-01-07 03:10:00|7473.2|7448.2|7473.3|7448.3|7474.1|7449.1|7473.1|7448.1|62
1641525300000|2022-01-07 03:15:00|7473.6|7448.6|7472.8|7447.8|7473.9|7448.9|7472.8|7447.8|286
1641525600000|2022-01-07 03:20:00|7472.7|7447.7|7473.9|7448.9|7474.1|7449.1|7472.5|7447.5|119
1641525900000|2022-01-07 03:25:00|7473.8|7448.8|7473.9|7448.9|7474.2|7449.2|7473.8|7448.8|28
1641526200000|2022-01-07 03:30:00|7473.8|7448.8|7471.8|7456.8|7474.7|7457|7468.8|7448.8|352
1641526500000|2022-01-07 03:35:00|7471.7|7456.7|7472.8|7457.8|7472.8|7457.8|7470.9|7455.9|201
1641526800000|2022-01-07 03:40:00|7472.9|7457.9|7471.8|7456.8|7472.9|7457.9|7471.8|7456.8|59
1641527100000|2022-01-07 03:45:00|7471.7|7456.7|7472|7457|7472|7457|7471.2|7456.2|26
1641527400000|2022-01-07 03:50:00|7471.9|7456.9|7472.6|7457.6|7472.7|7457.7|7471.2|7456.2|41
1641527700000|2022-01-07 03:55:00|7472.5|7457.5|7472|7457|7472.7|7457.7|7471.5|7456.5|30
1641528000000|2022-01-07 04:00:00|7471.9|7456.9|7471.9|7456.9|7472.5|7457.5|7471.4|7456.4|30
1641528300000|2022-01-07 04:05:00|7472|7457|7471.9|7456.9|7472.9|7457.9|7471.9|7456.9|31
1641528600000|2022-01-07 04:10:00|7472|7457|7472|7457|7472.2|7457.2|7472|7457|13
1641528900000|2022-01-07 04:15:00|7472.1|7457.1|7471.4|7456.4|7472.1|7457.1|7471.4|7456.4|24
1641529200000|2022-01-07 04:20:00|7471.2|7456.2|7470.1|7455.1|7471.3|7456.3|7469.8|7454.8|35
1641529500000|2022-01-07 04:25:00|7470|7455|7466.5|7451.5|7470.1|7455.1|7466.5|7451.5|60
1641529800000|2022-01-07 04:30:00|7466.6|7451.6|7466.6|7451.6|7469.1|7454.1|7466.2|7451.2|115
1641530100000|2022-01-07 04:35:00|7466.5|7451.5|7464.9|7449.9|7466.9|7451.9|7464.8|7449.8|109
1641530400000|2022-01-07 04:40:00|7465|7450|7463.3|7448.3|7465.3|7450.3|7462.3|7447.3|88
1641530700000|2022-01-07 04:45:00|7463.2|7448.2|7461.6|7446.6|7464.5|7449.5|7461.3|7446.3|124
1641531000000|2022-01-07 04:50:00|7461.5|7446.5|7460.3|7445.3|7461.9|7446.9|7460.2|7445.2|152
1641531300000|2022-01-07 04:55:00|7460.4|7445.4|7459.8|7444.8|7461.9|7446.9|7458.8|7443.8|105
1641531600000|2022-01-07 05:00:00|7459.5|7444.5|7461.4|7446.4|7463.1|7448.1|7459.2|7444.2|117
1641531900000|2022-01-07 05:05:00|7461.3|7446.3|7464.5|7449.5|7464.5|7449.5|7460.7|7445.7|104
1641532200000|2022-01-07 05:10:00|7464.4|7449.4|7462.1|7447.1|7466|7451|7461.8|7446.8|85
1641532500000|2022-01-07 05:15:00|7462|7447|7461.8|7446.8|7462.3|7447.3|7461.8|7446.8|17
1641532800000|2022-01-07 05:20:00|7461.7|7446.7|7464|7449|7464|7449|7461.7|7446.7|45
1641533100000|2022-01-07 05:25:00|7464.1|7449.1|7464.6|7449.6|7465.2|7450.2|7463.5|7448.5|48
1641533400000|2022-01-07 05:30:00|7464.7|7449.7|7463.2|7448.2|7465.1|7450.1|7462.9|7447.9|59
1641533700000|2022-01-07 05:35:00|7463.1|7448.1|7463|7448|7463.4|7448.4|7462.2|7447.2|94
1641534000000|2022-01-07 05:40:00|7463.1|7448.1|7464.4|7449.4|7467.2|7452.2|7463.1|7448.1|116
1641534300000|2022-01-07 05:45:00|7464.5|7449.5|7463.6|7448.6|7465.1|7450.1|7462.6|7447.6|98
1641534600000|2022-01-07 05:50:00|7463.5|7448.5|7462|7447|7463.6|7448.6|7461.7|7446.7|51
1641534900000|2022-01-07 05:55:00|7461.9|7446.9|7459.7|7444.7|7461.9|7446.9|7459.6|7444.6|42
1641535200000|2022-01-07 06:00:00|7459.9|7444.9|7461|7446|7461.1|7446.1|7459.9|7444.9|27
1641535500000|2022-01-07 06:05:00|7460.9|7445.9|7457.9|7442.9|7461.1|7446.1|7457.9|7442.9|51
1641535800000|2022-01-07 06:10:00|7458|7443|7457.3|7442.3|7459|7444|7457.2|7442.2|99
1641536100000|2022-01-07 06:15:00|7457.4|7442.4|7460.5|7445.5|7460.5|7445.5|7457.3|7442.3|76
1641536400000|2022-01-07 06:20:00|7460.3|7445.3|7460.2|7445.2|7460.7|7445.7|7459.9|7444.9|30
1641536700000|2022-01-07 06:25:00|7460.3|7445.3|7460.3|7445.3|7460.7|7445.7|7460|7445|31
1641537000000|2022-01-07 06:30:00|7460.4|7445.4|7460.6|7445.6|7461.6|7446.6|7460.4|7445.4|46
1641537300000|2022-01-07 06:35:00|7460.5|7445.5|7463.1|7448.1|7464.1|7449.1|7460.4|7445.4|129
1641537600000|2022-01-07 06:40:00|7463.2|7448.2|7463.5|7448.5|7465.2|7450.2|7463.2|7448.2|91
1641537900000|2022-01-07 06:45:00|7463.6|7448.6|7466.1|7451.1|7466.1|7451.1|7463.6|7448.6|57
1641538200000|2022-01-07 06:50:00|7466.2|7451.2|7467.7|7452.7|7468.2|7453.2|7465.8|7450.8|64
1641538500000|2022-01-07 06:55:00|7467.3|7452.3|7465.2|7450.2|7467.4|7452.4|7464.8|7449.8|69
1641538800000|2022-01-07 07:00:00|7465.3|7450.3|7466.7|7451.7|7468.6|7453.6|7465.2|7450.2|78
1641539100000|2022-01-07 07:05:00|7466.8|7451.8|7465.5|7450.5|7467.4|7452.4|7464.5|7449.5|98
1641539400000|2022-01-07 07:10:00|7465.6|7450.6|7464.9|7449.9|7465.8|7450.8|7464.8|7449.8|79
1641539700000|2022-01-07 07:15:00|7465|7450|7465.8|7450.8|7465.8|7450.8|7463.5|7448.5|86
1641540000000|2022-01-07 07:20:00|7465.7|7450.7|7463|7448|7465.8|7450.8|7462.7|7447.7|78
1641540300000|2022-01-07 07:25:00|7463.1|7448.1|7462|7447|7463.7|7448.7|7462|7447|54
1641540600000|2022-01-07 07:30:00|7462.1|7447.1|7464.2|7449.2|7465.1|7450.1|7462.1|7447.1|107
1641540900000|2022-01-07 07:35:00|7464.1|7449.1|7466.7|7451.7|7467.2|7452.2|7464.1|7449.1|93
1641541200000|2022-01-07 07:40:00|7466.9|7451.9|7465.9|7450.9|7467.5|7452.5|7465.9|7450.9|75
1641541500000|2022-01-07 07:45:00|7466|7451|7467.2|7452.2|7468|7453|7465.3|7450.3|113
1641541800000|2022-01-07 07:50:00|7467.1|7452.1|7467.2|7452.2|7468.1|7453.1|7466.9|7451.9|62
1641542100000|2022-01-07 07:55:00|7466.9|7451.9|7464.4|7449.4|7467.2|7452.2|7463.9|7448.9|121
1641542400000|2022-01-07 08:00:00|7464.3|7449.3|7464.2|7449.2|7465|7450|7463|7448|85
1641542700000|2022-01-07 08:05:00|7463.9|7448.9|7464.1|7449.1|7464.3|7449.3|7463.6|7448.6|44
1641543000000|2022-01-07 08:10:00|7463.8|7448.8|7463.2|7448.2|7463.9|7448.9|7462.3|7447.3|91
1641543300000|2022-01-07 08:15:00|7463.3|7448.3|7463.2|7448.2|7463.4|7448.4|7462.6|7447.6|51
1641543600000|2022-01-07 08:20:00|7463.3|7448.3|7463.7|7448.7|7464.4|7449.4|7463.3|7448.3|50
1641543900000|2022-01-07 08:25:00|7463.6|7448.6|7466.9|7451.9|7467|7452|7463.5|7448.5|75
1641544200000|2022-01-07 08:30:00|7467|7452|7468.5|7453.5|7469.2|7454.2|7466.6|7451.6|110
1641544500000|2022-01-07 08:35:00|7468.6|7453.6|7465|7450|7468.9|7453.9|7465|7450|79
1641544800000|2022-01-07 08:40:00|7465.1|7450.1|7464.9|7449.9|7465.2|7450.2|7464.2|7449.2|49
1641545100000|2022-01-07 08:45:00|7465|7450|7463.5|7448.5|7465.2|7450.2|7462.6|7447.6|56
1641545400000|2022-01-07 08:50:00|7463.6|7448.6|7464|7449|7464.2|7449.2|7462.7|7447.7|46
1641545700000|2022-01-07 08:55:00|7463.8|7448.8|7463.6|7448.6|7464|7449|7463.3|7448.3|21
1641546000000|2022-01-07 09:00:00|7463.4|7448.4|7464.1|7449.1|7464.3|7449.3|7462.8|7447.8|40
1641546300000|2022-01-07 09:05:00|7463.8|7448.8|7465.1|7450.1|7465.9|7450.9|7463.8|7448.8|57
1641546600000|2022-01-07 09:10:00|7465.2|7450.2|7463.1|7448.1|7465.2|7450.2|7463|7448|52
1641546900000|2022-01-07 09:15:00|7463|7448|7461.5|7446.5|7463.4|7448.4|7461.5|7446.5|51
1641547200000|2022-01-07 09:20:00|7461.2|7446.2|7462.7|7447.7|7463.8|7448.8|7460.9|7445.9|52
1641547500000|2022-01-07 09:25:00|7462.6|7447.6|7461.8|7446.8|7462.6|7447.6|7461.2|7446.2|27
1641547800000|2022-01-07 09:30:00|7462|7447|7462.4|7447.4|7462.8|7447.8|7461.6|7446.6|49
1641548100000|2022-01-07 09:35:00|7462.2|7447.2|7461.8|7446.8|7462.2|7447.2|7461.6|7446.6|22
1641548400000|2022-01-07 09:40:00|7462|7447|7463.6|7448.6|7464.2|7449.2|7461.2|7446.2|58
1641548700000|2022-01-07 09:45:00|7463.2|7448.2|7462.2|7447.2|7463.4|7448.4|7462.1|7447.1|32
1641549000000|2022-01-07 09:50:00|7462.4|7447.4|7461.4|7446.4|7462.4|7447.4|7461.4|7446.4|80
1641549300000|2022-01-07 09:55:00|7461.3|7446.3|7462.2|7447.2|7462.3|7447.3|7461.2|7446.2|53
1641549600000|2022-01-07 10:00:00|7461.9|7446.9|7462|7447|7462.2|7447.2|7461.6|7446.6|10
1641549900000|2022-01-07 10:05:00|7461.6|7446.6|7461.4|7446.4|7461.7|7446.7|7460.8|7445.8|28
1641550200000|2022-01-07 10:10:00|7461.6|7446.6|7461.4|7446.4|7461.6|7446.6|7461.2|7446.2|19
1641550500000|2022-01-07 10:15:00|7461.2|7446.2|7462.1|7447.1|7462.4|7447.4|7461.2|7446.2|33
1641550800000|2022-01-07 10:20:00|7462.2|7447.2|7461.2|7446.2|7462.4|7447.4|7461.1|7446.1|34
1641551100000|2022-01-07 10:25:00|7461.1|7446.1|7462.2|7447.2|7462.2|7447.2|7461.1|7446.1|23
1641551400000|2022-01-07 10:30:00|7462.3|7447.3|7462.4|7447.4|7463.6|7448.6|7462.2|7447.2|45
1641551700000|2022-01-07 10:35:00|7462.3|7447.3|7462.7|7447.7|7462.8|7447.8|7462.1|7447.1|35
1641552000000|2022-01-07 10:40:00|7462.6|7447.6|7463.2|7448.2|7463.9|7448.9|7462.6|7447.6|31
1641552300000|2022-01-07 10:45:00|7463.1|7448.1|7462.9|7447.9|7463.1|7448.1|7462.6|7447.6|18
1641552600000|2022-01-07 10:50:00|7462.7|7447.7|7463.1|7448.1|7463.2|7448.2|7462.6|7447.6|14
1641552900000|2022-01-07 10:55:00|7463.2|7448.2|7462.8|7447.8|7463.3|7448.3|7462.8|7447.8|28
1641553200000|2022-01-07 11:00:00|7462.9|7447.9|7464.1|7449.1|7464.5|7449.5|7462.9|7447.9|38
1641553500000|2022-01-07 11:05:00|7464|7449|7464.7|7449.7|7465|7450|7463.4|7448.4|56
1641553800000|2022-01-07 11:10:00|7464.8|7449.8|7464.6|7449.6|7465|7450|7464|7449|26
1641554100000|2022-01-07 11:15:00|7464.5|7449.5|7465.3|7450.3|7465.4|7450.4|7464.5|7449.5|36
1641554400000|2022-01-07 11:20:00|7465.2|7450.2|7464.7|7449.7|7465.3|7450.3|7463.9|7448.9|35
1641554700000|2022-01-07 11:25:00|7464.8|7449.8|7464.8|7449.8|7465|7450|7464.4|7449.4|37
1641555000000|2022-01-07 11:30:00|7464.2|7449.2|7464.3|7449.3|7464.4|7449.4|7464.2|7449.2|3
1641555300000|2022-01-07 11:35:00|7465.2|7450.2|7465.8|7450.8|7465.9|7450.9|7465.2|7450.2|6
1641556200000|2022-01-07 11:50:00|7466|7451|7465.8|7450.8|7466|7451|7465.8|7450.8|4
1641556500000|2022-01-07 11:55:00|7466|7451|7465.6|7450.6|7466|7451|7465.6|7450.6|18
1641556800000|2022-01-07 12:00:00|7465.2|7450.2|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|20
1641557100000|2022-01-07 12:05:00|7465.4|7450.4|7464.9|7449.9|7465.4|7450.4|7464.9|7449.9|13
1641557400000|2022-01-07 12:10:00|7465.2|7450.2|7464.9|7449.9|7465.9|7450.9|7464.9|7449.9|12
1641557700000|2022-01-07 12:15:00|7465.6|7450.6|7466|7451|7466.1|7451.1|7465.5|7450.5|10
1641558000000|2022-01-07 12:20:00|7465.8|7450.8|7465.5|7450.5|7465.8|7450.8|7465.5|7450.5|7
1641558300000|2022-01-07 12:25:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.4|7450.4|18
1641558600000|2022-01-07 12:30:00|7465.6|7450.6|7465.2|7450.2|7465.6|7450.6|7465.2|7450.2|31
1641558900000|2022-01-07 12:35:00|7465.6|7450.6|7466.6|7451.6|7467.1|7452.1|7465.5|7450.5|55
1641559200000|2022-01-07 12:40:00|7466.4|7451.4|7466.6|7451.6|7466.6|7451.6|7466.2|7451.2|16
1641559500000|2022-01-07 12:45:00|7466.8|7451.8|7466|7451|7466.8|7451.8|7466|7451|9
1641559800000|2022-01-07 12:50:00|7466.2|7451.2|7466.2|7451.2|7466.2|7451.2|7466|7451|15
1641560100000|2022-01-07 12:55:00|7466.1|7451.1|7466.1|7451.1|7466.1|7451.1|7466|7451|9
1641560400000|2022-01-07 13:00:00|7466|7451|7466|7451|7466|7451|7465.6|7450.6|11
1641560700000|2022-01-07 13:05:00|7465.8|7450.8|7464.8|7449.8|7466|7451|7464.8|7449.8|46
1641561000000|2022-01-07 13:10:00|7464.7|7449.7|7465.6|7450.6|7466|7451|7464.2|7449.2|51
1641561300000|2022-01-07 13:15:00|7465.2|7450.2|7464.8|7449.8|7465.2|7450.2|7464.6|7449.6|25
1641561600000|2022-01-07 13:20:00|7464.7|7449.7|7464|7449|7465.1|7450.1|7463.9|7448.9|53
1641561900000|2022-01-07 13:25:00|7463.9|7448.9|7468|7443|7468|7449.4|7461.9|7442.8|75
1641562200000|2022-01-07 13:30:00|7468.1|7443.1|7462.9|7447.9|7469.6|7449.3|7456.4|7441.4|252
1641562500000|2022-01-07 13:35:00|7463.1|7448.1|7471.2|7456.2|7471.2|7456.2|7461.8|7442.2|133
1641562800000|2022-01-07 13:40:00|7471.4|7456.4|7469.6|7454.6|7472.2|7457.2|7468.6|7453.6|150
1641563100000|2022-01-07 13:45:00|7468.8|7453.8|7463.5|7448.5|7468.8|7453.8|7463.2|7448.2|146
1641563400000|2022-01-07 13:50:00|7463.4|7448.4|7466.2|7451.2|7467.3|7452.3|7460.2|7445.2|159
1641563700000|2022-01-07 13:55:00|7466|7451|7467.4|7452.4|7469.2|7454.2|7466|7451|107
1641564000000|2022-01-07 14:00:00|7467.3|7452.3|7467.3|7452.3|7472.8|7452.4|7466.6|7446.7|96
1641564300000|2022-01-07 14:05:00|7467.1|7452.1|7463.3|7448.3|7467.4|7452.4|7463.3|7448.3|146
1641564600000|2022-01-07 14:10:00|7463.4|7448.4|7465.2|7450.2|7466.5|7451.5|7463.2|7448.2|100
1641564900000|2022-01-07 14:15:00|7465.3|7450.3|7457.6|7442.6|7465.5|7450.5|7457.6|7442.6|147
1641565200000|2022-01-07 14:20:00|7457.5|7442.5|7458.6|7443.6|7461.1|7446.1|7457.5|7442.5|125
1641565500000|2022-01-07 14:25:00|7458.5|7443.5|7458.9|7443.9|7459.2|7444.2|7458.5|7443.5|18
1641565800000|2022-01-07 14:30:00|7458.8|7443.8|7461.1|7446.1|7461.2|7446.2|7457.6|7442.6|34
1641566100000|2022-01-07 14:35:00|7461.2|7446.2|7459|7444|7462|7447|7459|7444|85
1641566400000|2022-01-07 14:40:00|7459.1|7444.1|7459.2|7444.2|7460.6|7445.6|7459|7444|48
1641566700000|2022-01-07 14:45:00|7459.1|7444.1|7459.1|7444.1|7459.1|7444.1|7456.5|7441.5|100
1641567000000|2022-01-07 14:50:00|7459|7444|7458.8|7443.8|7459|7444|7457.5|7442.5|50
1641567300000|2022-01-07 14:55:00|7458.7|7443.7|7457.9|7442.9|7458.8|7443.8|7456.6|7441.6|83
1641567600000|2022-01-07 15:00:00|7457.8|7442.8|7459.2|7444.2|7459.2|7444.2|7457.7|7442.7|43
1641567900000|2022-01-07 15:05:00|7459.4|7444.4|7457.3|7442.3|7459.4|7444.4|7457.2|7442.2|90
1641568200000|2022-01-07 15:10:00|7457.4|7442.4|7456.6|7441.6|7457.4|7442.4|7456.1|7441.1|126
1641568500000|2022-01-07 15:15:00|7457.1|7442.1|7457|7442|7457.3|7442.3|7456.3|7441.3|99
1641568800000|2022-01-07 15:20:00|7456.9|7441.9|7456.8|7441.8|7457.3|7442.3|7456.3|7441.3|59
1641569100000|2022-01-07 15:25:00|7456.9|7441.9|7458.5|7443.5|7458.8|7443.8|7456.7|7441.7|53
1641569400000|2022-01-07 15:30:00|7458.6|7443.6|7459.4|7444.4|7460.2|7445.2|7458.5|7443.5|56
1641569700000|2022-01-07 15:35:00|7459.6|7444.6|7459.4|7444.4|7460.4|7445.4|7458.7|7443.7|109
1641570000000|2022-01-07 15:40:00|7459.5|7444.5|7461.2|7446.2|7461.4|7446.4|7459.2|7444.2|107
1641570300000|2022-01-07 15:45:00|7461.3|7446.3|7462.2|7447.2|7462.2|7447.2|7461|7446|60
1641570600000|2022-01-07 15:50:00|7462.1|7447.1|7460.8|7445.8|7462.5|7447.5|7460.4|7445.4|95
1641570900000|2022-01-07 15:55:00|7460.4|7445.4|7461.1|7446.1|7462.2|7447.2|7459.8|7444.8|30
1641571200000|2022-01-07 16:00:00|7461.3|7446.3|7461.1|7446.1|7462.2|7447.2|7460.7|7445.7|107
1641571500000|2022-01-07 16:05:00|7461.2|7446.2|7459.2|7444.2|7461.2|7446.2|7458.9|7443.9|38
1641571800000|2022-01-07 16:10:00|7459.4|7444.4|7459.8|7444.8|7459.8|7444.8|7458.8|7443.8|95
1641572100000|2022-01-07 16:15:00|7459.6|7444.6|7461.1|7446.1|7461.2|7446.2|7459.2|7444.2|38
1641572400000|2022-01-07 16:20:00|7461|7446|7460.8|7445.8|7461.1|7446.1|7460.6|7445.6|26
1641572700000|2022-01-07 16:25:00|7461.1|7446.1|7459.8|7444.8|7461.1|7446.1|7459.8|7444.8|27
1641573000000|2022-01-07 16:30:00|7459.5|7444.5|7457.2|7442.2|7459.5|7444.5|7456.6|7441.6|58
1641573300000|2022-01-07 16:35:00|7457.1|7442.1|7457.2|7442.2|7458.1|7443.1|7457|7442|74
1641573600000|2022-01-07 16:40:00|7457.8|7442.8|7457.8|7442.8|7457.8|7442.8|7457.1|7442.1|18
1641573900000|2022-01-07 16:45:00|7457.3|7442.3|7456|7441|7457.8|7442.8|7455.9|7440.9|69
1641574200000|2022-01-07 16:50:00|7455.9|7440.9|7455.8|7440.8|7456.2|7441.2|7455.6|7440.6|102
1641574500000|2022-01-07 16:55:00|7455.6|7440.6|7455.3|7440.3|7456|7441|7455.3|7440.3|20
1641574800000|2022-01-07 17:00:00|7455.2|7440.2|7455|7440|7455.3|7440.3|7453.2|7438.2|62
1641575100000|2022-01-07 17:05:00|7454.9|7439.9|7454.8|7439.8|7455|7440|7453.6|7438.6|42
1641575400000|2022-01-07 17:10:00|7454.7|7439.7|7455|7440|7455|7440|7454.4|7439.4|23
1641575700000|2022-01-07 17:15:00|7454.8|7439.8|7454.9|7439.9|7455|7440|7454.3|7439.3|14
1641576000000|2022-01-07 17:20:00|7454.8|7439.8|7455.1|7440.1|7455.4|7440.4|7454.5|7439.5|57
1641576300000|2022-01-07 17:25:00|7455.2|7440.2|7454.4|7439.4|7455.2|7440.2|7454.2|7439.2|26
1641576600000|2022-01-07 17:30:00|7454.5|7439.5|7454.4|7439.4|7455.3|7440.3|7454.4|7439.4|55
1641576900000|2022-01-07 17:35:00|7454.6|7439.6|7454.8|7439.8|7455.1|7440.1|7454.4|7439.4|25
1641577200000|2022-01-07 17:40:00|7454.7|7439.7|7454.6|7439.6|7454.8|7439.8|7454.3|7439.3|25
1641577500000|2022-01-07 17:45:00|7454.4|7439.4|7454.4|7439.4|7454.7|7439.7|7454.2|7439.2|24
1641577800000|2022-01-07 17:50:00|7454.6|7439.6|7454.8|7439.8|7454.8|7439.8|7454.4|7439.4|21
1641578100000|2022-01-07 17:55:00|7454.6|7439.6|7451|7436|7454.9|7439.9|7450.6|7435.6|71
1641578400000|2022-01-07 18:00:00|7449.5|7434.5|7453.3|7438.3|7453.7|7438.7|7449|7434|46
1641578700000|2022-01-07 18:05:00|7453.2|7438.2|7450.8|7435.8|7453.2|7438.2|7450.7|7435.7|16
1641579000000|2022-01-07 18:10:00|7450.6|7435.6|7450.8|7435.8|7450.8|7435.8|7450.6|7435.6|5
1641579300000|2022-01-07 18:15:00|7450.7|7435.7|7450.6|7435.6|7450.8|7435.8|7450.6|7435.6|6
1641579600000|2022-01-07 18:20:00|7450.5|7435.5|7448|7433|7450.6|7435.6|7447.8|7432.8|52
1641579900000|2022-01-07 18:25:00|7448.1|7433.1|7449.4|7434.4|7449.8|7434.8|7447.8|7432.8|16
1641580200000|2022-01-07 18:30:00|7449|7434|7448.8|7433.8|7449|7434|7448.7|7433.7|6
1641580500000|2022-01-07 18:35:00|7448.6|7433.6|7448.7|7433.7|7448.8|7433.8|7448.6|7433.6|3
1641580800000|2022-01-07 18:40:00|7448.8|7433.8|7448.8|7433.8|7448.9|7433.9|7448.3|7433.3|70
1641581100000|2022-01-07 18:45:00|7448.9|7433.9|7448.7|7433.7|7449|7434|7448.5|7433.5|26
1641581400000|2022-01-07 18:50:00|7448.8|7433.8|7448.8|7433.8|7449|7434|7448.6|7433.6|30
1641581700000|2022-01-07 18:55:00|7448.7|7433.7|7448.7|7433.7|7448.8|7433.8|7448.2|7433.2|13
1641582000000|2022-01-07 19:00:00|7448.6|7433.6|7448.4|7433.4|7448.7|7433.7|7448|7433|40
1641582300000|2022-01-07 19:05:00|7448.5|7433.5|7448.1|7433.1|7448.5|7433.5|7447.8|7432.8|20
1641582600000|2022-01-07 19:10:00|7448.2|7433.2|7448|7433|7448.2|7433.2|7448|7433|7
1641582900000|2022-01-07 19:15:00|7448.1|7433.1|7448.8|7433.8|7448.8|7433.8|7448.1|7433.1|8
1641583200000|2022-01-07 19:20:00|7448.9|7433.9|7448|7433|7448.9|7433.9|7447.9|7432.9|24
1641583500000|2022-01-07 19:25:00|7447.9|7432.9|7448.4|7433.4|7448.4|7433.4|7447.9|7432.9|4
1641584100000|2022-01-07 19:35:00|7447.6|7432.6|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|2
1641584400000|2022-01-07 19:40:00|7448.3|7433.3|7447.8|7432.8|7448.3|7433.3|7447.7|7432.7|13
1641584700000|2022-01-07 19:45:00|7448.6|7433.6|7449|7434|7449.1|7434.1|7448.1|7433.1|9
1641585000000|2022-01-07 19:50:00|7448.8|7433.8|7447.7|7432.7|7449|7434|7447.7|7432.7|7
1641585600000|2022-01-07 20:00:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.6|7432.6|4
1641586200000|2022-01-07 20:10:00|7447.7|7432.7|7447.7|7432.7|7447.8|7432.8|7447.5|7432.5|5
1641586500000|2022-01-07 20:15:00|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|7447.8|7432.8|1
1641586800000|2022-01-07 20:20:00|7447.7|7432.7|7447.4|7432.4|7447.7|7432.7|7447.3|7432.3|7
1641587100000|2022-01-07 20:25:00|7447.5|7432.5|7448.9|7433.9|7448.9|7433.9|7447.2|7432.2|16
1641587400000|2022-01-07 20:30:00|7449|7434|7449|7434|7449|7434|7448.9|7433.9|5
1641588000000|2022-01-07 20:40:00|7449.1|7434.1|7449|7434|7449.1|7434.1|7448.1|7433.1|9
1641588300000|2022-01-07 20:45:00|7449.1|7434.1|7448.1|7433.1|7449.4|7434.4|7448.1|7433.1|7
1641588600000|2022-01-07 20:50:00|7448.2|7433.2|7454.3|7439.3|7454.7|7439.7|7448.2|7433.2|21
1641588900000|2022-01-07 20:55:00|7454.2|7439.2|7454.2|7439.2|7454.5|7439.5|7453.5|7438.5|14
1641778200000|2022-01-10 01:30:00|7457.9|7429.9|7457.9|7429.9|7457.9|7429.9|7457.9|7429.9|1
1641778800000|2022-01-10 01:40:00|7458.1|7430.1|7462.4|7437.4|7463.4|7437.4|7457.3|7429.3|68
1641779100000|2022-01-10 01:45:00|7462.5|7437.5|7461.2|7436.2|7462.5|7437.5|7461.2|7436.2|55
1641779400000|2022-01-10 01:50:00|7461.3|7436.3|7461.3|7436.3|7461.3|7436.3|7461.2|7436.2|3
1641781500000|2022-01-10 02:25:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1641783600000|2022-01-10 03:00:00|7460.7|7435.7|7459.3|7434.3|7461.2|7436.2|7459.2|7434.2|126
1641783900000|2022-01-10 03:05:00|7460.1|7435.1|7460.1|7435.1|7460.8|7435.8|7459.2|7434.2|130
1641784200000|2022-01-10 03:10:00|7460.4|7435.4|7459.8|7434.8|7460.5|7435.5|7459.6|7434.6|48
1641784500000|2022-01-10 03:15:00|7459.9|7434.9|7459.9|7434.9|7460.5|7435.5|7459.2|7434.2|21
1641784800000|2022-01-10 03:20:00|7459.6|7434.6|7459.3|7434.3|7459.9|7434.9|7459.2|7434.2|26
1641785100000|2022-01-10 03:25:00|7459.7|7434.7|7459.4|7434.4|7460.1|7439.8|7453.1|7432.4|64
1641785400000|2022-01-10 03:30:00|7459.5|7434.5|7452.6|7437.6|7462.2|7440.9|7452.5|7434.5|210
1641785700000|2022-01-10 03:35:00|7452.7|7437.7|7451.4|7436.4|7453|7438|7451|7436|92
1641786000000|2022-01-10 03:40:00|7451.3|7436.3|7450.4|7435.4|7452.8|7437.8|7450.4|7435.4|110
1641786300000|2022-01-10 03:45:00|7450.5|7435.5|7450.6|7435.6|7451.9|7436.9|7450.4|7435.4|42
1641786600000|2022-01-10 03:50:00|7450.5|7435.5|7448.5|7433.5|7450.6|7435.6|7447.6|7432.6|121
1641786900000|2022-01-10 03:55:00|7448.6|7433.6|7449.7|7434.7|7449.9|7434.9|7448|7433|70
1641787200000|2022-01-10 04:00:00|7449.9|7434.9|7451|7436|7451.9|7436.9|7449.8|7434.8|64
1641787500000|2022-01-10 04:05:00|7451.1|7436.1|7448.8|7433.8|7451.2|7436.2|7448.6|7433.6|57
1641787800000|2022-01-10 04:10:00|7448.6|7433.6|7448.4|7433.4|7448.7|7433.7|7448|7433|29
1641788100000|2022-01-10 04:15:00|7448.5|7433.5|7449.8|7434.8|7449.8|7434.8|7448.4|7433.4|35
1641788400000|2022-01-10 04:20:00|7449.9|7434.9|7449.6|7434.6|7449.9|7434.9|7448.3|7433.3|42
1641788700000|2022-01-10 04:25:00|7449.5|7434.5|7448|7433|7449.7|7434.7|7448|7433|48
1641789000000|2022-01-10 04:30:00|7448.1|7433.1|7449|7434|7450.4|7435.4|7446|7431|129
1641789300000|2022-01-10 04:35:00|7449.1|7434.1|7445.3|7430.3|7450.2|7435.2|7444.7|7429.7|115
1641789600000|2022-01-10 04:40:00|7445.4|7430.4|7448.3|7433.3|7448.3|7433.3|7445.3|7430.3|125
1641789900000|2022-01-10 04:45:00|7448.1|7433.1|7449.1|7434.1|7449.8|7434.8|7447.9|7432.9|59
1641790200000|2022-01-10 04:50:00|7448.8|7433.8|7447.9|7432.9|7448.8|7433.8|7446.6|7431.6|92
1641790500000|2022-01-10 04:55:00|7448|7433|7446.1|7431.1|7448.9|7433.9|7445.8|7430.8|87
1641790800000|2022-01-10 05:00:00|7446|7431|7448.8|7433.8|7449|7434|7443.9|7428.9|119
1641791100000|2022-01-10 05:05:00|7449|7434|7447.9|7432.9|7449.8|7434.8|7447|7432|96
1641791400000|2022-01-10 05:10:00|7447.7|7432.7|7448.1|7433.1|7448.6|7433.6|7447.5|7432.5|43
1641791700000|2022-01-10 05:15:00|7448|7433|7448.8|7433.8|7450.4|7435.4|7447.9|7432.9|79
1641792000000|2022-01-10 05:20:00|7449|7434|7449.4|7434.4|7450.5|7435.5|7448.8|7433.8|86
1641792300000|2022-01-10 05:25:00|7449.7|7434.7|7451.3|7436.3|7451.3|7436.3|7449.6|7434.6|84
1641792600000|2022-01-10 05:30:00|7450.9|7435.9|7451|7436|7451|7436|7450.7|7435.7|37
1641792900000|2022-01-10 05:35:00|7450.9|7435.9|7451.5|7436.5|7451.9|7436.9|7450.9|7435.9|61
1641793200000|2022-01-10 05:40:00|7451.4|7436.4|7450|7435|7451.4|7436.4|7449.2|7434.2|60
1641793500000|2022-01-10 05:45:00|7449.9|7434.9|7448.5|7433.5|7449.9|7434.9|7448.3|7433.3|50
1641793800000|2022-01-10 05:50:00|7448.6|7433.6|7450.7|7435.7|7450.9|7435.9|7448.6|7433.6|58
1641794100000|2022-01-10 05:55:00|7450.8|7435.8|7450.2|7435.2|7451.2|7436.2|7449.9|7434.9|53
1641794400000|2022-01-10 06:00:00|7450.1|7435.1|7450.9|7435.9|7451.3|7436.3|7449.6|7434.6|46
1641794700000|2022-01-10 06:05:00|7450.8|7435.8|7451.9|7436.9|7452|7437|7450.7|7435.7|48
1641795000000|2022-01-10 06:10:00|7452.3|7437.3|7454.2|7439.2|7454.7|7439.7|7452.2|7437.2|116
1641795300000|2022-01-10 06:15:00|7454.1|7439.1|7453.3|7438.3|7454.2|7439.2|7451.9|7436.9|49
1641795600000|2022-01-10 06:20:00|7453.4|7438.4|7454|7439|7454.9|7439.9|7453.2|7438.2|93
1641795900000|2022-01-10 06:25:00|7453.9|7438.9|7452.2|7437.2|7454|7439|7452|7437|46
1641796200000|2022-01-10 06:30:00|7452.1|7437.1|7451.6|7436.6|7452.2|7437.2|7450.7|7435.7|96
1641796500000|2022-01-10 06:35:00|7451.7|7436.7|7449.7|7434.7|7452.1|7437.1|7449.7|7434.7|96
1641796800000|2022-01-10 06:40:00|7449.8|7434.8|7448.1|7433.1|7449.8|7434.8|7448|7433|142
1641797100000|2022-01-10 06:45:00|7448.2|7433.2|7446.7|7431.7|7448.2|7433.2|7446.5|7431.5|96
1641797400000|2022-01-10 06:50:00|7446.9|7431.9|7447.8|7432.8|7447.8|7432.8|7446.2|7431.2|44
1641797700000|2022-01-10 06:55:00|7447.6|7432.6|7448.9|7433.9|7449.1|7434.1|7446.5|7431.5|52
1641798000000|2022-01-10 07:00:00|7448.8|7433.8|7448.4|7433.4|7449.9|7434.9|7447.1|7432.1|114
1641798300000|2022-01-10 07:05:00|7448.2|7433.2|7446.9|7431.9|7448.7|7433.7|7446.9|7431.9|73
1641798600000|2022-01-10 07:10:00|7447|7432|7449.6|7434.6|7450.1|7435.1|7446.8|7431.8|89
1641798900000|2022-01-10 07:15:00|7449.3|7434.3|7450.5|7435.5|7451.7|7436.7|7449.2|7434.2|112
1641799200000|2022-01-10 07:20:00|7450.6|7435.6|7449.9|7434.9|7451.1|7436.1|7448.8|7433.8|77
1641799500000|2022-01-10 07:25:00|7450|7435|7449.2|7434.2|7450|7435|7449.1|7434.1|38
1641799800000|2022-01-10 07:30:00|7449|7434|7448.9|7433.9|7449.8|7434.8|7448.9|7433.9|44
1641800100000|2022-01-10 07:35:00|7448.8|7433.8|7449.2|7434.2|7449.5|7434.5|7448.6|7433.6|20
1641800400000|2022-01-10 07:40:00|7449.3|7434.3|7449.3|7434.3|7450|7435|7449.2|7434.2|40
1641800700000|2022-01-10 07:45:00|7449.2|7434.2|7449.6|7434.6|7450.4|7435.4|7448.8|7433.8|33
1641801000000|2022-01-10 07:50:00|7449.7|7434.7|7449.8|7434.8|7449.8|7434.8|7448.8|7433.8|23
1641801300000|2022-01-10 07:55:00|7450|7435|7449.8|7434.8|7450.5|7435.5|7449.6|7434.6|39
1641801600000|2022-01-10 08:00:00|7449.7|7434.7|7449|7434|7449.8|7434.8|7449|7434|44
1641801900000|2022-01-10 08:05:00|7448.9|7433.9|7450.1|7435.1|7450.4|7435.4|7448.9|7433.9|44
1641802200000|2022-01-10 08:10:00|7450|7435|7448.7|7433.7|7450.2|7435.2|7448.7|7433.7|55
1641802500000|2022-01-10 08:15:00|7448.8|7433.8|7448.6|7433.6|7449.9|7434.9|7448.5|7433.5|85
1641802800000|2022-01-10 08:20:00|7448.5|7433.5|7448.5|7433.5|7449.1|7434.1|7448.1|7433.1|54
1641803100000|2022-01-10 08:25:00|7448.4|7433.4|7449.1|7434.1|7449.5|7434.5|7448.3|7433.3|45
1641803400000|2022-01-10 08:30:00|7449|7434|7447.2|7432.2|7449|7434|7446.3|7431.3|91
1641803700000|2022-01-10 08:35:00|7447.1|7432.1|7446.8|7431.8|7447.8|7432.8|7446.8|7431.8|44
1641804000000|2022-01-10 08:40:00|7447|7432|7444.4|7429.4|7447|7432|7444.4|7429.4|49
1641804300000|2022-01-10 08:45:00|7444.5|7429.5|7444.5|7429.5|7445.1|7430.1|7442.3|7427.3|107
1641804600000|2022-01-10 08:50:00|7444.7|7429.7|7446.9|7431.9|7447.6|7432.6|7444.5|7429.5|149
1641804900000|2022-01-10 08:55:00|7447|7432|7446|7431|7447.1|7432.1|7445.7|7430.7|60
1641805200000|2022-01-10 09:00:00|7446.1|7431.1|7446|7431|7446.5|7431.5|7445.9|7430.9|17
1641805500000|2022-01-10 09:05:00|7446.1|7431.1|7445.3|7430.3|7446.1|7431.1|7444.8|7429.8|27
1641805800000|2022-01-10 09:10:00|7445.2|7430.2|7444.8|7429.8|7445.4|7430.4|7444.8|7429.8|21
1641806100000|2022-01-10 09:15:00|7444.4|7429.4|7442.9|7427.9|7444.6|7429.6|7442.9|7427.9|77
1641806400000|2022-01-10 09:20:00|7443.1|7428.1|7444.6|7429.6|7445.4|7430.4|7441.8|7426.8|94
1641806700000|2022-01-10 09:25:00|7444.7|7429.7|7445.1|7430.1|7445.8|7430.8|7444.6|7429.6|25
1641807000000|2022-01-10 09:30:00|7445|7430|7445.8|7430.8|7446|7431|7444.6|7429.6|60
1641807300000|2022-01-10 09:35:00|7445.7|7430.7|7439.6|7424.6|7445.7|7430.7|7438.1|7423.1|115
1641807600000|2022-01-10 09:40:00|7439.7|7424.7|7439.6|7424.6|7440.5|7425.5|7437.7|7422.7|134
1641807900000|2022-01-10 09:45:00|7439.7|7424.7|7438.4|7423.4|7441.8|7426.8|7438.1|7423.1|91
1641808200000|2022-01-10 09:50:00|7438.5|7423.5|7434.4|7419.4|7438.5|7423.5|7434.4|7419.4|153
1641808500000|2022-01-10 09:55:00|7434.6|7419.6|7435.5|7420.5|7436.2|7421.2|7434.5|7419.5|125
1641808800000|2022-01-10 10:00:00|7435.4|7420.4|7437.5|7422.5|7437.5|7422.5|7434.5|7419.5|74
1641809100000|2022-01-10 10:05:00|7437.9|7422.9|7437.7|7422.7|7438.6|7423.6|7437|7422|43
1641809400000|2022-01-10 10:10:00|7437.9|7422.9|7438.2|7423.2|7439.5|7424.5|7437.2|7422.2|75
1641809700000|2022-01-10 10:15:00|7438.1|7423.1|7438.2|7423.2|7438.2|7423.2|7437.6|7422.6|38
1641810000000|2022-01-10 10:20:00|7438.3|7423.3|7437.7|7422.7|7438.4|7423.4|7437.5|7422.5|28
1641810300000|2022-01-10 10:25:00|7437.8|7422.8|7437.9|7422.9|7438|7423|7437.6|7422.6|29
1641810600000|2022-01-10 10:30:00|7437.8|7422.8|7438.2|7423.2|7438.4|7423.4|7437.7|7422.7|25
1641810900000|2022-01-10 10:35:00|7438.1|7423.1|7438.8|7423.8|7438.8|7423.8|7438.1|7423.1|25
1641811200000|2022-01-10 10:40:00|7438.9|7423.9|7439.6|7424.6|7440|7425|7438.9|7423.9|59
1641811500000|2022-01-10 10:45:00|7439.7|7424.7|7441.1|7426.1|7441.3|7426.3|7439.3|7424.3|69
1641811800000|2022-01-10 10:50:00|7440.8|7425.8|7439.6|7424.6|7441.2|7426.2|7439.6|7424.6|69
1641812100000|2022-01-10 10:55:00|7439.7|7424.7|7439.2|7424.2|7439.7|7424.7|7438.6|7423.6|51
1641812400000|2022-01-10 11:00:00|7439.1|7424.1|7439.1|7424.1|7439.4|7424.4|7438.5|7423.5|38
1641812700000|2022-01-10 11:05:00|7439|7424|7439.2|7424.2|7439.7|7424.7|7438.8|7423.8|33
1641813000000|2022-01-10 11:10:00|7439.1|7424.1|7438.7|7423.7|7439.2|7424.2|7438.6|7423.6|68
1641813300000|2022-01-10 11:15:00|7438.6|7423.6|7437.6|7422.6|7438.7|7423.7|7437.6|7422.6|33
1641813600000|2022-01-10 11:20:00|7437.7|7422.7|7438.5|7423.5|7438.8|7423.8|7437|7422|38
1641813900000|2022-01-10 11:25:00|7438.4|7423.4|7439|7424|7439.4|7424.4|7438|7423|56
1641814200000|2022-01-10 11:30:00|7439.1|7424.1|7439.1|7424.1|7439.3|7424.3|7439.1|7424.1|3
1641814500000|2022-01-10 11:35:00|7439.3|7424.3|7439.1|7424.1|7439.3|7424.3|7439.1|7424.1|5
1641814800000|2022-01-10 11:40:00|7439.3|7424.3|7438.6|7423.6|7439.3|7424.3|7437.9|7422.9|16
1641815100000|2022-01-10 11:45:00|7439|7424|7437.9|7422.9|7439.4|7424.4|7437.9|7422.9|15
1641815400000|2022-01-10 11:50:00|7437.8|7422.8|7437.9|7422.9|7438|7423|7437.6|7422.6|8
1641815700000|2022-01-10 11:55:00|7437.6|7422.6|7437.3|7422.3|7437.7|7422.7|7437.2|7422.2|10
1641816000000|2022-01-10 12:00:00|7437.4|7422.4|7436.6|7421.6|7437.4|7422.4|7436.6|7421.6|48
1641816300000|2022-01-10 12:05:00|7436.8|7421.8|7437.6|7422.6|7437.7|7422.7|7436.6|7421.6|17
1641816600000|2022-01-10 12:10:00|7437.7|7422.7|7437.5|7422.5|7438|7423|7437.4|7422.4|31
1641816900000|2022-01-10 12:15:00|7437.6|7422.6|7437.3|7422.3|7437.9|7422.9|7436.9|7421.9|48
1641817200000|2022-01-10 12:20:00|7437.2|7422.2|7436.9|7421.9|7437.4|7422.4|7436.8|7421.8|103
1641817500000|2022-01-10 12:25:00|7436.8|7421.8|7436.8|7421.8|7437.2|7422.2|7436.4|7421.4|21
1641817800000|2022-01-10 12:30:00|7436.9|7421.9|7437.2|7422.2|7437.2|7422.2|7436.7|7421.7|68
1641818100000|2022-01-10 12:35:00|7437.1|7422.1|7437|7422|7437.2|7422.2|7436.7|7421.7|20
1641818400000|2022-01-10 12:40:00|7437.1|7422.1|7437.8|7422.8|7437.8|7422.8|7437.1|7422.1|20
1641818700000|2022-01-10 12:45:00|7437.9|7422.9|7438.2|7423.2|7438.2|7423.2|7437.9|7422.9|9
1641819000000|2022-01-10 12:50:00|7438.1|7423.1|7438|7423|7438.1|7423.1|7438|7423|2
1641819300000|2022-01-10 12:55:00|7438.1|7423.1|7438.2|7423.2|7438.4|7423.4|7437.8|7422.8|29
1641819600000|2022-01-10 13:00:00|7438.1|7423.1|7438|7423|7438.4|7423.4|7437.8|7422.8|44
1641819900000|2022-01-10 13:05:00|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|7437.8|7422.8|1
1641820200000|2022-01-10 13:10:00|7437.7|7422.7|7436.5|7421.5|7437.8|7422.8|7436.5|7421.5|12
1641820500000|2022-01-10 13:15:00|7436.6|7421.6|7436.9|7421.9|7437.2|7422.2|7436.5|7421.5|60
1641820800000|2022-01-10 13:20:00|7436.8|7421.8|7434.9|7419.9|7436.9|7421.9|7434.9|7419.9|55
1641821100000|2022-01-10 13:25:00|7434.8|7419.8|7435.1|7420.1|7435.4|7420.4|7434.3|7419.3|84
1641821400000|2022-01-10 13:30:00|7435.2|7420.2|7435.9|7420.9|7436|7421|7434.8|7419.8|46
1641821700000|2022-01-10 13:35:00|7435.7|7420.7|7436.3|7421.3|7436.9|7421.9|7435.6|7420.6|43
1641822000000|2022-01-10 13:40:00|7436.4|7421.4|7438.3|7423.3|7438.4|7423.4|7436.2|7421.2|61
1641822300000|2022-01-10 13:45:00|7438.4|7423.4|7440.8|7425.8|7440.8|7425.8|7438.4|7423.4|54
1641822600000|2022-01-10 13:50:00|7440.7|7425.7|7441|7426|7442.2|7427.2|7440.3|7425.3|25
1641822900000|2022-01-10 13:55:00|7441.2|7426.2|7440.8|7425.8|7441.2|7426.2|7440.2|7425.2|18
1641823200000|2022-01-10 14:00:00|7440.9|7425.9|7441.4|7426.4|7441.8|7426.8|7440.9|7425.9|12
1641823500000|2022-01-10 14:05:00|7441.6|7426.6|7442|7427|7442|7427|7441.4|7426.4|23
1641823800000|2022-01-10 14:10:00|7441.6|7426.6|7441.3|7426.3|7441.6|7426.6|7441|7426|13
1641824100000|2022-01-10 14:15:00|7441.1|7426.1|7442.5|7427.5|7444.2|7429.2|7441.1|7426.1|57
1641824400000|2022-01-10 14:20:00|7442.4|7427.4|7442.6|7427.6|7442.6|7427.6|7441.8|7426.8|19
1641824700000|2022-01-10 14:25:00|7442.5|7427.5|7442.8|7427.8|7442.8|7427.8|7441.9|7426.9|30
1641825000000|2022-01-10 14:30:00|7443|7428|7442.8|7427.8|7443.2|7428.2|7441.4|7426.4|76
1641825300000|2022-01-10 14:35:00|7442.7|7427.7|7444.4|7429.4|7445.6|7430.6|7442.2|7427.2|52
1641825600000|2022-01-10 14:40:00|7444.2|7429.2|7444.6|7429.6|7445.6|7430.6|7443.9|7428.9|64
1641825900000|2022-01-10 14:45:00|7444.8|7429.8|7445.8|7430.8|7446|7431|7444.6|7429.6|31
1641826200000|2022-01-10 14:50:00|7445.7|7430.7|7445.8|7430.8|7445.8|7430.8|7445|7430|37
1641826500000|2022-01-10 14:55:00|7445.6|7430.6|7445.4|7430.4|7445.8|7430.8|7445.4|7430.4|39
1641826800000|2022-01-10 15:00:00|7445.6|7430.6|7445|7430|7446.2|7431.2|7445|7430|45
1641827100000|2022-01-10 15:05:00|7444.3|7429.3|7444|7429|7444.4|7429.4|7443.5|7428.5|28
1641827400000|2022-01-10 15:10:00|7444.2|7429.2|7444.2|7429.2|7444.8|7429.8|7444.2|7429.2|34
1641827700000|2022-01-10 15:15:00|7444.3|7429.3|7443.7|7428.7|7444.3|7429.3|7443.6|7428.6|17
1641828000000|2022-01-10 15:20:00|7443.6|7428.6|7442|7427|7443.6|7428.6|7441.5|7426.5|43
1641828300000|2022-01-10 15:25:00|7441.8|7426.8|7442|7427|7442.2|7427.2|7441.6|7426.6|32
1641828600000|2022-01-10 15:30:00|7442.2|7427.2|7442|7427|7442.2|7427.2|7441.6|7426.6|50
1641828900000|2022-01-10 15:35:00|7442.2|7427.2|7443|7428|7443.4|7428.4|7442|7427|22
1641829200000|2022-01-10 15:40:00|7443.2|7428.2|7442.9|7427.9|7444.2|7429.2|7442.8|7427.8|83
1641829500000|2022-01-10 15:45:00|7443.1|7428.1|7442.5|7427.5|7443.4|7428.4|7442.2|7427.2|105
1641829800000|2022-01-10 15:50:00|7441.8|7426.8|7441.4|7426.4|7441.9|7426.9|7441.1|7426.1|29
1641830100000|2022-01-10 15:55:00|7441.5|7426.5|7441.5|7426.5|7441.7|7426.7|7441.2|7426.2|49
1641830400000|2022-01-10 16:00:00|7441.7|7426.7|7441.7|7426.7|7441.9|7426.9|7441.5|7426.5|46
1641830700000|2022-01-10 16:05:00|7441.8|7426.8|7442.4|7427.4|7442.5|7427.5|7441.7|7426.7|65
1641831000000|2022-01-10 16:10:00|7442.5|7427.5|7442.2|7427.2|7442.6|7427.6|7442.1|7427.1|31
1641831300000|2022-01-10 16:15:00|7442|7427|7441.4|7426.4|7442.2|7427.2|7441.1|7426.1|28
1641831600000|2022-01-10 16:20:00|7441.1|7426.1|7439.8|7424.8|7441.6|7426.6|7439.8|7424.8|41
1641831900000|2022-01-10 16:25:00|7439.2|7424.2|7438.6|7423.6|7439.4|7424.4|7438.6|7423.6|39
1641832200000|2022-01-10 16:30:00|7438.5|7423.5|7440|7425|7440.4|7425.4|7437.8|7422.8|68
1641832500000|2022-01-10 16:35:00|7439.8|7424.8|7440.9|7425.9|7440.9|7425.9|7439.8|7424.8|18
1641832800000|2022-01-10 16:40:00|7440.8|7425.8|7439.9|7424.9|7441|7426|7439.7|7424.7|93
1641833100000|2022-01-10 16:45:00|7439.8|7424.8|7439.1|7424.1|7439.9|7424.9|7439.1|7424.1|44
1641833400000|2022-01-10 16:50:00|7439.2|7424.2|7439.1|7424.1|7439.2|7424.2|7439|7424|10
1641833700000|2022-01-10 16:55:00|7439|7424|7437.8|7422.8|7439.2|7424.2|7437.6|7422.6|78
1641834000000|2022-01-10 17:00:00|7437.6|7422.6|7437.8|7422.8|7437.8|7422.8|7437.6|7422.6|4
1641834300000|2022-01-10 17:05:00|7437.6|7422.6|7438|7423|7438|7423|7437.6|7422.6|23
1641834600000|2022-01-10 17:10:00|7437.8|7422.8|7437.6|7422.6|7438|7423|7437.3|7422.3|33
1641834900000|2022-01-10 17:15:00|7437.8|7422.8|7437.9|7422.9|7437.9|7422.9|7437.6|7422.6|10
1641835200000|2022-01-10 17:20:00|7437.8|7422.8|7437.6|7422.6|7438|7423|7437.6|7422.6|116
1641835500000|2022-01-10 17:25:00|7437.4|7422.4|7437.6|7422.6|7437.6|7422.6|7436.8|7421.8|231
1641835800000|2022-01-10 17:30:00|7437.5|7422.5|7437.6|7422.6|7437.9|7422.9|7437.5|7422.5|32
1641836100000|2022-01-10 17:35:00|7437.7|7422.7|7438.9|7423.9|7438.9|7423.9|7437.6|7422.6|25
1641836400000|2022-01-10 17:40:00|7439|7424|7438.5|7423.5|7439|7424|7438.5|7423.5|80
1641836700000|2022-01-10 17:45:00|7438.6|7423.6|7438.4|7423.4|7438.6|7423.6|7438.2|7423.2|30
1641837000000|2022-01-10 17:50:00|7438.5|7423.5|7437.8|7422.8|7438.5|7423.5|7437.8|7422.8|21
1641837300000|2022-01-10 17:55:00|7437.9|7422.9|7436.7|7421.7|7437.9|7422.9|7436.5|7421.5|19
1641837600000|2022-01-10 18:00:00|7436.8|7421.8|7437.1|7422.1|7437.6|7422.6|7436.8|7421.8|22
1641837900000|2022-01-10 18:05:00|7436.8|7421.8|7436.5|7421.5|7436.8|7421.8|7436.3|7421.3|5
1641838200000|2022-01-10 18:10:00|7436.4|7421.4|7433.6|7418.6|7436.4|7421.4|7432.8|7417.8|23
1641838500000|2022-01-10 18:15:00|7433.5|7418.5|7432.4|7417.4|7433.6|7418.6|7431.7|7416.7|43
1641838800000|2022-01-10 18:20:00|7432.1|7417.1|7432|7417|7432.1|7417.1|7430|7415|141
1641839100000|2022-01-10 18:25:00|7431.9|7416.9|7431.8|7416.8|7433.7|7418.7|7431.6|7416.6|30
1641839400000|2022-01-10 18:30:00|7431.7|7416.7|7433.5|7418.5|7433.5|7418.5|7431.7|7416.7|23
1641839700000|2022-01-10 18:35:00|7433.4|7418.4|7433.8|7418.8|7433.8|7418.8|7432.2|7417.2|29
1641840000000|2022-01-10 18:40:00|7434|7419|7434.1|7419.1|7434.1|7419.1|7434|7419|2
1641840900000|2022-01-10 18:55:00|7434.2|7419.2|7434|7419|7434.2|7419.2|7434|7419|5
1641841200000|2022-01-10 19:00:00|7434.1|7419.1|7434.1|7419.1|7434.2|7419.2|7434.1|7419.1|3
1641841800000|2022-01-10 19:10:00|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|7434.2|7419.2|1
1641842100000|2022-01-10 19:15:00|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|7434.1|7419.1|1
1641842400000|2022-01-10 19:20:00|7434.4|7419.4|7434.8|7419.8|7434.8|7419.8|7434|7419|16
1641842700000|2022-01-10 19:25:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1641843000000|2022-01-10 19:30:00|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|7434.5|7419.5|1
1641843300000|2022-01-10 19:35:00|7434.6|7419.6|7434.5|7419.5|7434.6|7419.6|7434.5|7419.5|10
1641843600000|2022-01-10 19:40:00|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|7434.6|7419.6|1
1641844500000|2022-01-10 19:55:00|7434.3|7419.3|7431.7|7416.7|7434.3|7419.3|7431.6|7416.6|11
1641864600000|2022-01-11 01:30:00|7438.9|7413.9|7437.1|7412.1|7440.4|7415.4|7437|7412|24
1641864900000|2022-01-11 01:35:00|7437|7412|7437|7412|7437|7412|7437|7412|1
1641865200000|2022-01-11 01:40:00|7437.4|7412.4|7437.3|7412.3|7437.4|7412.4|7437.3|7412.3|2
1641865500000|2022-01-11 01:45:00|7436.9|7411.9|7436.9|7411.9|7437.2|7412.2|7436.9|7411.9|8
1641865800000|2022-01-11 01:50:00|7437|7412|7436.9|7411.9|7437.2|7412.2|7436.8|7411.8|17
1641866100000|2022-01-11 01:55:00|7437|7412|7444|7419|7444.8|7421.6|7436.3|7411.9|97
1641866400000|2022-01-11 02:00:00|7444.1|7419.1|7444.1|7419.1|7444.3|7419.3|7443.8|7418.8|29
1641866700000|2022-01-11 02:05:00|7443.9|7418.9|7443.9|7418.9|7444.1|7419.1|7443.9|7418.9|5
1641867000000|2022-01-11 02:10:00|7443.8|7418.8|7443.9|7418.9|7443.9|7418.9|7443.8|7418.8|4
1641867300000|2022-01-11 02:15:00|7444|7419|7444.1|7419.1|7444.1|7419.1|7444|7419|6
1641867600000|2022-01-11 02:20:00|7443.8|7418.8|7443.4|7418.4|7444.2|7419.2|7442.3|7417.3|43
1641867900000|2022-01-11 02:25:00|7443.1|7418.1|7440|7415|7443.1|7420.6|7435.6|7412.9|57
1641868200000|2022-01-11 02:30:00|7439.8|7414.8|7439.6|7414.6|7440|7415|7439.5|7414.5|11
1641868800000|2022-01-11 02:40:00|7439.7|7414.7|7439.6|7414.6|7439.7|7414.7|7439.6|7414.6|2
1641869100000|2022-01-11 02:45:00|7439.5|7414.5|7436.7|7411.7|7439.5|7414.5|7436.7|7411.7|24
1641869400000|2022-01-11 02:50:00|7436.8|7411.8|7436.7|7411.7|7436.8|7411.8|7436.7|7411.7|4
1641870000000|2022-01-11 03:00:00|7436.8|7411.8|7437.2|7412.2|7437.3|7412.3|7436.3|7411.3|137
1641870300000|2022-01-11 03:05:00|7437.4|7412.4|7436.8|7411.8|7437.6|7412.6|7436.8|7411.8|50
1641870600000|2022-01-11 03:10:00|7436.7|7411.7|7436.7|7411.7|7437.7|7412.7|7436.5|7411.5|149
1641870900000|2022-01-11 03:15:00|7437.1|7412.1|7437.1|7412.1|7437.4|7412.4|7436.7|7411.7|33
1641871200000|2022-01-11 03:20:00|7436.9|7411.9|7433.6|7408.6|7437.5|7412.5|7433.4|7408.4|59
1641871500000|2022-01-11 03:25:00|7433.7|7408.7|7430.5|7415.5|7435.7|7416.5|7427.9|7406.5|161
1641871800000|2022-01-11 03:30:00|7430.7|7415.7|7427.7|7412.7|7431.7|7416.7|7427.6|7412.6|230
1641872100000|2022-01-11 03:35:00|7427.6|7412.6|7428.5|7413.5|7429.4|7414.4|7427.6|7412.6|87
1641872400000|2022-01-11 03:40:00|7428.3|7413.3|7425.1|7410.1|7428.3|7413.3|7425.1|7410.1|102
1641872700000|2022-01-11 03:45:00|7425|7410|7425.1|7410.1|7425.6|7410.6|7423.6|7408.6|127
1641873000000|2022-01-11 03:50:00|7425|7410|7425.9|7410.9|7426|7411|7425|7410|19
1641873300000|2022-01-11 03:55:00|7425.8|7410.8|7426.1|7411.1|7426.3|7411.3|7425.5|7410.5|32
1641873600000|2022-01-11 04:00:00|7426.2|7411.2|7424.3|7409.3|7426.5|7411.5|7424.1|7409.1|48
1641873900000|2022-01-11 04:05:00|7423.9|7408.9|7426.1|7411.1|7426.1|7411.1|7423.9|7408.9|39
1641874200000|2022-01-11 04:10:00|7426|7411|7424.9|7409.9|7426|7411|7424.8|7409.8|37
1641874500000|2022-01-11 04:15:00|7425|7410|7426.7|7411.7|7426.8|7411.8|7423.9|7408.9|54
1641874800000|2022-01-11 04:20:00|7426.8|7411.8|7427.7|7412.7|7427.9|7412.9|7426.8|7411.8|45
1641875100000|2022-01-11 04:25:00|7427.8|7412.8|7426.2|7411.2|7428.2|7413.2|7426.2|7411.2|44
1641875400000|2022-01-11 04:30:00|7426.1|7411.1|7427.1|7412.1|7427.2|7412.2|7425.6|7410.6|109
1641875700000|2022-01-11 04:35:00|7427|7412|7427|7412|7428|7413|7426.3|7411.3|70
1641876000000|2022-01-11 04:40:00|7426.8|7411.8|7427.2|7412.2|7427.2|7412.2|7426.1|7411.1|93
1641876300000|2022-01-11 04:45:00|7427.3|7412.3|7426.9|7411.9|7427.6|7412.6|7424.7|7409.7|89
1641876600000|2022-01-11 04:50:00|7427|7412|7425.6|7410.6|7427.1|7412.1|7423.9|7408.9|76
1641876900000|2022-01-11 04:55:00|7425.5|7410.5|7424.4|7409.4|7425.7|7410.7|7424.3|7409.3|48
1641877200000|2022-01-11 05:00:00|7424.3|7409.3|7421.3|7406.3|7424.4|7409.4|7420.8|7405.8|123
1641877500000|2022-01-11 05:05:00|7421.2|7406.2|7419.2|7404.2|7421.7|7406.7|7418.8|7403.8|79
1641877800000|2022-01-11 05:10:00|7419.1|7404.1|7418.3|7403.3|7419.1|7404.1|7416.8|7401.8|139
1641878100000|2022-01-11 05:15:00|7418.2|7403.2|7419.4|7404.4|7420|7405|7417.6|7402.6|89
1641878400000|2022-01-11 05:20:00|7419.3|7404.3|7420.1|7405.1|7420.6|7405.6|7418.6|7403.6|65
1641878700000|2022-01-11 05:25:00|7420|7405|7422.4|7407.4|7422.8|7407.8|7419.9|7404.9|90
1641879000000|2022-01-11 05:30:00|7422.3|7407.3|7424|7409|7424.3|7409.3|7421.6|7406.6|90
1641879300000|2022-01-11 05:35:00|7423.8|7408.8|7425|7410|7425.1|7410.1|7423.8|7408.8|76
1641879600000|2022-01-11 05:40:00|7424.8|7409.8|7424.3|7409.3|7425.4|7410.4|7423.4|7408.4|69
1641879900000|2022-01-11 05:45:00|7424|7409|7420.8|7405.8|7424.5|7409.5|7420.6|7405.6|89
1641880200000|2022-01-11 05:50:00|7421|7406|7421.5|7406.5|7422.1|7407.1|7420.3|7405.3|105
1641880500000|2022-01-11 05:55:00|7421.3|7406.3|7421.3|7406.3|7421.7|7406.7|7420.2|7405.2|74
1641880800000|2022-01-11 06:00:00|7421.2|7406.2|7421.5|7406.5|7422.2|7407.2|7420.2|7405.2|112
1641881100000|2022-01-11 06:05:00|7421.7|7406.7|7423.8|7408.8|7423.8|7408.8|7421.6|7406.6|73
1641881400000|2022-01-11 06:10:00|7424|7409|7425.1|7410.1|7425.4|7410.4|7423.8|7408.8|77
1641881700000|2022-01-11 06:15:00|7425.2|7410.2|7425.8|7410.8|7426.4|7411.4|7425.2|7410.2|67
1641882000000|2022-01-11 06:20:00|7425.7|7410.7|7426.7|7411.7|7427.5|7412.5|7425.7|7410.7|54
1641882300000|2022-01-11 06:25:00|7426.6|7411.6|7425.3|7410.3|7426.6|7411.6|7425.2|7410.2|60
1641882600000|2022-01-11 06:30:00|7425.2|7410.2|7424.3|7409.3|7425.3|7410.3|7424.3|7409.3|39
1641882900000|2022-01-11 06:35:00|7424.4|7409.4|7424.3|7409.3|7424.9|7409.9|7424.3|7409.3|23
1641883200000|2022-01-11 06:40:00|7424.1|7409.1|7424.4|7409.4|7425.2|7410.2|7424.1|7409.1|37
1641883500000|2022-01-11 06:45:00|7424.5|7409.5|7424.6|7409.6|7424.9|7409.9|7424.1|7409.1|29
1641883800000|2022-01-11 06:50:00|7424.5|7409.5|7423.9|7408.9|7425|7410|7423.9|7408.9|24
1641884100000|2022-01-11 06:55:00|7423.8|7408.8|7423.8|7408.8|7423.9|7408.9|7423.2|7408.2|37
1641884400000|2022-01-11 07:00:00|7423.7|7408.7|7424.4|7409.4|7424.8|7409.8|7423.7|7408.7|81
1641884700000|2022-01-11 07:05:00|7424.5|7409.5|7422.7|7407.7|7424.6|7409.6|7422|7407|96
1641885000000|2022-01-11 07:10:00|7422.8|7407.8|7424.2|7409.2|7424.8|7409.8|7421.7|7406.7|74
1641885300000|2022-01-11 07:15:00|7424.1|7409.1|7425.8|7410.8|7426.1|7411.1|7424.1|7409.1|70
1641885600000|2022-01-11 07:20:00|7425.7|7410.7|7423.8|7408.8|7425.7|7410.7|7423.7|7408.7|88
1641885900000|2022-01-11 07:25:00|7423.7|7408.7|7421.8|7406.8|7424|7409|7420.9|7405.9|170
1641886200000|2022-01-11 07:30:00|7421.7|7406.7|7421.2|7406.2|7421.9|7406.9|7420.1|7405.1|60
1641886500000|2022-01-11 07:35:00|7421.6|7406.6|7420.2|7405.2|7421.7|7406.7|7419.6|7404.6|75
1641886800000|2022-01-11 07:40:00|7420.1|7405.1|7420.5|7405.5|7422.4|7407.4|7419.7|7404.7|91
1641887100000|2022-01-11 07:45:00|7420.4|7405.4|7422.2|7407.2|7422.2|7407.2|7420.3|7405.3|92
1641887400000|2022-01-11 07:50:00|7422.4|7407.4|7423.1|7408.1|7423.7|7408.7|7422.2|7407.2|86
1641887700000|2022-01-11 07:55:00|7423.2|7408.2|7421.8|7406.8|7423.4|7408.4|7420.1|7405.1|143
1641888000000|2022-01-11 08:00:00|7421.7|7406.7|7419.1|7404.1|7421.7|7406.7|7418.9|7403.9|98
1641888300000|2022-01-11 08:05:00|7419|7404|7415.6|7400.6|7419|7404|7414.2|7399.2|208
1641888600000|2022-01-11 08:10:00|7415.5|7400.5|7417.9|7402.9|7418.8|7403.8|7415.3|7400.3|92
1641888900000|2022-01-11 08:15:00|7418|7403|7418.4|7403.4|7418.7|7403.7|7417.2|7402.2|88
1641889200000|2022-01-11 08:20:00|7418.5|7403.5|7416.1|7401.1|7418.6|7403.6|7415.3|7400.3|125
1641889500000|2022-01-11 08:25:00|7416|7401|7414.1|7399.1|7416.3|7401.3|7413.8|7398.8|95
1641889800000|2022-01-11 08:30:00|7414.2|7399.2|7415|7400|7416.1|7401.1|7412.9|7397.9|108
1641890100000|2022-01-11 08:35:00|7415.2|7400.2|7417.3|7402.3|7417.7|7402.7|7414.6|7399.6|103
1641890400000|2022-01-11 08:40:00|7417.1|7402.1|7415.8|7400.8|7417.1|7402.1|7415.1|7400.1|104
1641890700000|2022-01-11 08:45:00|7415.7|7400.7|7416|7401|7416.4|7401.4|7415.6|7400.6|44
1641891000000|2022-01-11 08:50:00|7416.1|7401.1|7417.1|7402.1|7418.1|7403.1|7416.1|7401.1|87
1641891300000|2022-01-11 08:55:00|7416.8|7401.8|7419|7404|7420|7405|7416.7|7401.7|107
1641891600000|2022-01-11 09:00:00|7418.8|7403.8|7418.8|7403.8|7419|7404|7417.6|7402.6|70
1641891900000|2022-01-11 09:05:00|7418.6|7403.6|7420.6|7405.6|7420.8|7405.8|7418.3|7403.3|53
1641892200000|2022-01-11 09:10:00|7420.5|7405.5|7422.9|7407.9|7423.2|7408.2|7420.3|7405.3|87
1641892500000|2022-01-11 09:15:00|7422.8|7407.8|7422.1|7407.1|7423|7408|7419.9|7404.9|122
1641892800000|2022-01-11 09:20:00|7422.2|7407.2|7423.1|7408.1|7423.1|7408.1|7420.8|7405.8|85
1641893100000|2022-01-11 09:25:00|7423.2|7408.2|7427.7|7412.7|7427.8|7412.8|7423.2|7408.2|89
1641893400000|2022-01-11 09:30:00|7427.8|7412.8|7429.1|7414.1|7432.5|7417.5|7426.9|7411.9|169
1641893700000|2022-01-11 09:35:00|7429|7414|7428.3|7413.3|7430.4|7415.4|7428|7413|125
1641894000000|2022-01-11 09:40:00|7428.4|7413.4|7427.9|7412.9|7429.5|7414.5|7427.8|7412.8|91
1641894300000|2022-01-11 09:45:00|7428.2|7413.2|7425.9|7410.9|7429.3|7414.3|7425.1|7410.1|163
1641894600000|2022-01-11 09:50:00|7426|7411|7424.3|7409.3|7426.3|7411.3|7424|7409|167
1641894900000|2022-01-11 09:55:00|7424.2|7409.2|7422.9|7407.9|7425.5|7410.5|7422.2|7407.2|105
1641895200000|2022-01-11 10:00:00|7423.1|7408.1|7422.7|7407.7|7423.1|7408.1|7422.2|7407.2|63
1641895500000|2022-01-11 10:05:00|7422.8|7407.8|7422.5|7407.5|7423.3|7408.3|7422.4|7407.4|51
1641895800000|2022-01-11 10:10:00|7422.6|7407.6|7423.2|7408.2|7423.3|7408.3|7422.1|7407.1|81
1641896100000|2022-01-11 10:15:00|7423.3|7408.3|7422.4|7407.4|7423.4|7408.4|7422.3|7407.3|34
1641896400000|2022-01-11 10:20:00|7422.3|7407.3|7424.1|7409.1|7424.6|7409.6|7422.3|7407.3|68
1641896700000|2022-01-11 10:25:00|7424.2|7409.2|7425.6|7410.6|7426|7411|7423.6|7408.6|54
1641897000000|2022-01-11 10:30:00|7425.7|7410.7|7425.9|7410.9|7427.1|7412.1|7425|7410|98
1641897300000|2022-01-11 10:35:00|7425.7|7410.7|7427.1|7412.1|7427.3|7412.3|7425.5|7410.5|74
1641897600000|2022-01-11 10:40:00|7427.3|7412.3|7427.4|7412.4|7427.4|7412.4|7427.2|7412.2|32
1641897900000|2022-01-11 10:45:00|7427.3|7412.3|7426.8|7411.8|7427.4|7412.4|7426.5|7411.5|33
1641898200000|2022-01-11 10:50:00|7426.7|7411.7|7426.8|7411.8|7426.9|7411.9|7426.7|7411.7|8
1641898500000|2022-01-11 10:55:00|7426.7|7411.7|7426.5|7411.5|7426.8|7411.8|7426.4|7411.4|9
1641898800000|2022-01-11 11:00:00|7426.4|7411.4|7426.7|7411.7|7426.8|7411.8|7426.2|7411.2|19
1641899100000|2022-01-11 11:05:00|7426.5|7411.5|7426.7|7411.7|7426.7|7411.7|7426.3|7411.3|26
1641899400000|2022-01-11 11:10:00|7426.5|7411.5|7425.9|7410.9|7426.5|7411.5|7425.6|7410.6|44
1641899700000|2022-01-11 11:15:00|7425.8|7410.8|7424.7|7409.7|7425.9|7410.9|7424.7|7409.7|47
1641900000000|2022-01-11 11:20:00|7424.8|7409.8|7424.1|7409.1|7425.3|7410.3|7423.5|7408.5|68
1641900300000|2022-01-11 11:25:00|7424.2|7409.2|7424.1|7409.1|7425.2|7410.2|7424.1|7409.1|90
1641900900000|2022-01-11 11:35:00|7424.5|7409.5|7424.2|7409.2|7424.6|7409.6|7424.1|7409.1|14
1641901200000|2022-01-11 11:40:00|7424.1|7409.1|7423.8|7408.8|7424.1|7409.1|7423.8|7408.8|2
1641901500000|2022-01-11 11:45:00|7423.7|7408.7|7424.3|7409.3|7424.5|7409.5|7423.6|7408.6|11
1641901800000|2022-01-11 11:50:00|7424.4|7409.4|7423.1|7408.1|7424.4|7409.4|7423.1|7408.1|14
1641902100000|2022-01-11 11:55:00|7422.2|7407.2|7421.4|7406.4|7422.6|7407.6|7420.5|7405.5|57
1641902400000|2022-01-11 12:00:00|7421.1|7406.1|7421|7406|7421.4|7406.4|7419.6|7404.6|72
1641902700000|2022-01-11 12:05:00|7421.1|7406.1|7421.3|7406.3|7421.4|7406.4|7420.9|7405.9|20
1641903000000|2022-01-11 12:10:00|7421.6|7406.6|7422.1|7407.1|7422.1|7407.1|7421.3|7406.3|30
1641903300000|2022-01-11 12:15:00|7422.2|7407.2|7423|7408|7423.9|7408.9|7422|7407|43
1641903600000|2022-01-11 12:20:00|7422.9|7407.9|7422.9|7407.9|7422.9|7407.9|7422.8|7407.8|5
1641903900000|2022-01-11 12:25:00|7422.8|7407.8|7422.7|7407.7|7422.9|7407.9|7422.7|7407.7|4
1641904200000|2022-01-11 12:30:00|7422.5|7407.5|7421.9|7406.9|7423|7408|7421.9|7406.9|13
1641904500000|2022-01-11 12:35:00|7422|7407|7422.5|7407.5|7422.5|7407.5|7422|7407|6
1641904800000|2022-01-11 12:40:00|7422.4|7407.4|7421.8|7406.8|7422.5|7407.5|7421.8|7406.8|14
1641905100000|2022-01-11 12:45:00|7421.7|7406.7|7420.5|7405.5|7421.7|7406.7|7420.5|7405.5|28
1641905400000|2022-01-11 12:50:00|7420.9|7405.9|7420.5|7405.5|7420.9|7405.9|7420.2|7405.2|10
1641905700000|2022-01-11 12:55:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.5|7405.5|7
1641906000000|2022-01-11 13:00:00|7420.8|7405.8|7420.1|7405.1|7420.8|7405.8|7419.9|7404.9|25
1641906300000|2022-01-11 13:05:00|7420|7405|7419.9|7404.9|7420.1|7405.1|7419.3|7404.3|71
1641906600000|2022-01-11 13:10:00|7419.7|7404.7|7419.7|7404.7|7420|7405|7419.5|7404.5|24
1641906900000|2022-01-11 13:15:00|7420|7405|7420|7405|7420.1|7405.1|7419.7|7404.7|42
1641907200000|2022-01-11 13:20:00|7420.1|7405.1|7419.3|7404.3|7420.4|7405.4|7419.2|7404.2|53
1641907500000|2022-01-11 13:25:00|7419.5|7404.5|7419.3|7404.3|7419.7|7404.7|7419.1|7404.1|40
1641907800000|2022-01-11 13:30:00|7419.5|7404.5|7419.1|7404.1|7419.5|7404.5|7419.1|7404.1|11
1641908100000|2022-01-11 13:35:00|7419.2|7404.2|7419.7|7404.7|7420|7405|7419.1|7404.1|37
1641908400000|2022-01-11 13:40:00|7419.9|7404.9|7419.5|7404.5|7420|7405|7419.5|7404.5|21
1641908700000|2022-01-11 13:45:00|7420.1|7405.1|7420.5|7405.5|7420.8|7405.8|7419.7|7404.7|65
1641909000000|2022-01-11 13:50:00|7420.3|7405.3|7420.5|7405.5|7420.8|7405.8|7420.2|7405.2|43
1641909300000|2022-01-11 13:55:00|7420.8|7405.8|7420.5|7405.5|7420.9|7405.9|7420.5|7405.5|48
1641909600000|2022-01-11 14:00:00|7420.4|7405.4|7420.2|7405.2|7420.5|7405.5|7420.2|7405.2|41
1641909900000|2022-01-11 14:05:00|7420.4|7405.4|7423.4|7408.4|7423.4|7408.4|7420.2|7405.2|20
1641910200000|2022-01-11 14:10:00|7423.3|7408.3|7423.4|7408.4|7423.5|7408.5|7423.1|7408.1|39
1641910500000|2022-01-11 14:15:00|7423.5|7408.5|7423.9|7408.9|7425.2|7410.2|7423.4|7408.4|70
1641910800000|2022-01-11 14:20:00|7424|7409|7423.4|7408.4|7424.1|7409.1|7423.2|7408.2|43
1641911100000|2022-01-11 14:25:00|7423.2|7408.2|7423.8|7408.8|7424.2|7409.2|7423.1|7408.1|27
1641911400000|2022-01-11 14:30:00|7423.9|7408.9|7423.4|7408.4|7424.8|7409.8|7423.4|7408.4|37
1641911700000|2022-01-11 14:35:00|7423|7408|7422|7407|7423|7408|7421.8|7406.8|56
1641912000000|2022-01-11 14:40:00|7422.1|7407.1|7424.4|7409.4|7424.7|7409.7|7422|7407|86
1641912300000|2022-01-11 14:45:00|7424.3|7409.3|7426.5|7411.5|7426.8|7411.8|7424.3|7409.3|100
1641912600000|2022-01-11 14:50:00|7426.6|7411.6|7425.4|7410.4|7426.6|7411.6|7424.8|7409.8|41
1641912900000|2022-01-11 14:55:00|7425.3|7410.3|7425|7410|7425.9|7410.9|7425|7410|82
1641913200000|2022-01-11 15:00:00|7425.2|7410.2|7423.2|7408.2|7425.2|7410.2|7423.1|7408.1|67
1641913500000|2022-01-11 15:05:00|7422.9|7407.9|7421.2|7406.2|7423|7408|7420.2|7405.2|116
1641913800000|2022-01-11 15:10:00|7421|7406|7420.6|7405.6|7421.2|7406.2|7420.6|7405.6|57
1641914100000|2022-01-11 15:15:00|7420.8|7405.8|7420|7405|7421|7406|7420|7405|32
1641914400000|2022-01-11 15:20:00|7420.6|7405.6|7419.8|7404.8|7420.6|7405.6|7416.8|7401.8|45
1641914700000|2022-01-11 15:25:00|7419.2|7404.2|7419.6|7404.6|7419.7|7404.7|7419.1|7404.1|32
1641915000000|2022-01-11 15:30:00|7419.7|7404.7|7420.6|7405.6|7421|7406|7418.8|7403.8|82
1641915300000|2022-01-11 15:35:00|7420.4|7405.4|7419.3|7404.3|7420.6|7405.6|7419.2|7404.2|49
1641915600000|2022-01-11 15:40:00|7419.2|7404.2|7421|7406|7421.2|7406.2|7419.2|7404.2|67
1641915900000|2022-01-11 15:45:00|7421.1|7406.1|7420.4|7405.4|7421.2|7406.2|7420.2|7405.2|34
1641916200000|2022-01-11 15:50:00|7420.6|7405.6|7420.6|7405.6|7421.2|7406.2|7420.4|7405.4|26
1641916500000|2022-01-11 15:55:00|7420.4|7405.4|7419.4|7404.4|7420.6|7405.6|7418.8|7403.8|44
1641916800000|2022-01-11 16:00:00|7419.3|7404.3|7417|7402|7419.5|7404.5|7416.2|7401.2|53
1641917100000|2022-01-11 16:05:00|7416.7|7401.7|7413.2|7398.2|7417|7402|7413.2|7398.2|39
1641917400000|2022-01-11 16:10:00|7413.4|7398.4|7412.2|7397.2|7413.4|7398.4|7412.2|7397.2|60
1641917700000|2022-01-11 16:15:00|7412.3|7397.3|7410.5|7395.5|7412.4|7397.4|7409.7|7394.7|56
1641918000000|2022-01-11 16:20:00|7410.6|7395.6|7408.4|7393.4|7412.3|7397.3|7408.4|7393.4|90
1641918300000|2022-01-11 16:25:00|7408.2|7393.2|7409.7|7394.7|7409.7|7394.7|7407.3|7392.3|46
1641918600000|2022-01-11 16:30:00|7409.6|7394.6|7410.1|7395.1|7411.3|7396.3|7409.6|7394.6|72
1641918900000|2022-01-11 16:35:00|7410|7395|7411.3|7396.3|7411.5|7396.5|7410|7395|42
1641919200000|2022-01-11 16:40:00|7411.1|7396.1|7407.3|7392.3|7411.4|7396.4|7407.3|7392.3|25
1641919500000|2022-01-11 16:45:00|7407.4|7392.4|7407.9|7392.9|7409.7|7394.7|7407.3|7392.3|54
1641919800000|2022-01-11 16:50:00|7408.2|7393.2|7409.9|7394.9|7409.9|7394.9|7407.3|7392.3|47
1641920100000|2022-01-11 16:55:00|7409.7|7394.7|7410.8|7395.8|7411.6|7396.6|7409.7|7394.7|42
1641920400000|2022-01-11 17:00:00|7411|7396|7413.4|7398.4|7415.2|7400.2|7410.8|7395.8|47
1641920700000|2022-01-11 17:05:00|7413.6|7398.6|7414.5|7399.5|7414.7|7399.7|7413.6|7398.6|74
1641921000000|2022-01-11 17:10:00|7414.4|7399.4|7415.2|7400.2|7415.7|7400.7|7413.6|7398.6|80
1641921300000|2022-01-11 17:15:00|7415.7|7400.7|7414.8|7399.8|7416.1|7401.1|7414.4|7399.4|31
1641921600000|2022-01-11 17:20:00|7414.6|7399.6|7415|7400|7416.1|7401.1|7414.1|7399.1|22
1641921900000|2022-01-11 17:25:00|7415.2|7400.2|7416|7401|7416.3|7401.3|7415.2|7400.2|36
1641922200000|2022-01-11 17:30:00|7415.9|7400.9|7417.1|7402.1|7417.7|7402.7|7415.6|7400.6|41
1641922500000|2022-01-11 17:35:00|7417|7402|7418.2|7403.2|7418.4|7403.4|7416.8|7401.8|54
1641922800000|2022-01-11 17:40:00|7418.1|7403.1|7418.2|7403.2|7418.2|7403.2|7417.8|7402.8|41
1641923100000|2022-01-11 17:45:00|7418.1|7403.1|7418.3|7403.3|7418.4|7403.4|7417.3|7402.3|21
1641923400000|2022-01-11 17:50:00|7418.2|7403.2|7417.9|7402.9|7418.4|7403.4|7417.8|7402.8|90
1641923700000|2022-01-11 17:55:00|7417.8|7402.8|7418.1|7403.1|7418.3|7403.3|7417.8|7402.8|23
1641924000000|2022-01-11 18:00:00|7418|7403|7418.1|7403.1|7418.1|7403.1|7418|7403|2
1641924300000|2022-01-11 18:05:00|7418.5|7403.5|7418.6|7403.6|7418.6|7403.6|7418.5|7403.5|22
1641924600000|2022-01-11 18:10:00|7418.5|7403.5|7418.5|7403.5|7418.6|7403.6|7418.4|7403.4|17
1641924900000|2022-01-11 18:15:00|7418.4|7403.4|7418.6|7403.6|7418.6|7403.6|7417.5|7402.5|14
1641925200000|2022-01-11 18:20:00|7419|7404|7418.8|7403.8|7419.2|7404.2|7418.7|7403.7|42
1641925500000|2022-01-11 18:25:00|7418.9|7403.9|7417.8|7402.8|7419|7404|7417.6|7402.6|25
1641925800000|2022-01-11 18:30:00|7417.7|7402.7|7417.5|7402.5|7418.3|7403.3|7417.5|7402.5|35
1641926100000|2022-01-11 18:35:00|7417.8|7402.8|7417.5|7402.5|7417.8|7402.8|7417.2|7402.2|26
1641926400000|2022-01-11 18:40:00|7417.6|7402.6|7416.3|7401.3|7417.6|7402.6|7416.3|7401.3|14
1641926700000|2022-01-11 18:45:00|7415.3|7400.3|7415.1|7400.1|7415.7|7400.7|7414.6|7399.6|20
1641927000000|2022-01-11 18:50:00|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|7414.9|7399.9|1
1641927300000|2022-01-11 18:55:00|7414.8|7399.8|7414.6|7399.6|7414.8|7399.8|7414.6|7399.6|6
1641927600000|2022-01-11 19:00:00|7414.5|7399.5|7412.5|7397.5|7414.5|7399.5|7412.5|7397.5|9
1641927900000|2022-01-11 19:05:00|7412|7397|7410.2|7395.2|7412|7397|7409.3|7394.3|55
1641928200000|2022-01-11 19:10:00|7410.3|7395.3|7410.2|7395.2|7410.3|7395.3|7410.1|7395.1|6
1641928800000|2022-01-11 19:20:00|7410.7|7395.7|7410.3|7395.3|7411|7396|7409.7|7394.7|18
1641929100000|2022-01-11 19:25:00|7410.4|7395.4|7410.3|7395.3|7410.4|7395.4|7410.1|7395.1|4
1641929400000|2022-01-11 19:30:00|7410.7|7395.7|7411.2|7396.2|7411.5|7396.5|7410.7|7395.7|11
1641929700000|2022-01-11 19:35:00|7411.4|7396.4|7411.1|7396.1|7411.4|7396.4|7410.9|7395.9|7
1641930000000|2022-01-11 19:40:00|7410.9|7395.9|7410.8|7395.8|7410.9|7395.9|7410.8|7395.8|2
1641930600000|2022-01-11 19:50:00|7410.4|7395.4|7410.2|7395.2|7410.6|7395.6|7409.4|7394.4|13
1641930900000|2022-01-11 19:55:00|7410|7395|7410.6|7395.6|7411|7396|7408.9|7393.9|21
1641951000000|2022-01-12 01:30:00|7414|7389|7413.9|7388.9|7414|7389|7413.9|7388.9|2
1641951300000|2022-01-12 01:35:00|7413.6|7388.6|7413.4|7388.4|7413.6|7388.6|7413.4|7388.4|2
1641951600000|2022-01-12 01:40:00|7413.2|7388.2|7412.9|7387.9|7413.2|7388.2|7412|7387|31
1641951900000|2022-01-12 01:45:00|7413.1|7388.1|7413.1|7388.1|7413.1|7388.1|7412.2|7387.2|34
1641952200000|2022-01-12 01:50:00|7413|7388|7411.7|7386.7|7413.1|7388.1|7411.6|7386.6|15
1641952500000|2022-01-12 01:55:00|7411.8|7386.8|7412.9|7387.9|7413.1|7388.1|7411.8|7386.8|16
1641952800000|2022-01-12 02:00:00|7412.8|7387.8|7413.1|7388.1|7413.1|7388.1|7411.8|7386.8|36
1641953100000|2022-01-12 02:05:00|7413|7388|7413|7388|7413.1|7388.1|7412.9|7387.9|7
1641953400000|2022-01-12 02:10:00|7412.9|7387.9|7413|7388|7413.2|7388.2|7412.9|7387.9|10
1641953700000|2022-01-12 02:15:00|7413.1|7388.1|7412.3|7387.3|7413.2|7388.2|7410.9|7385.9|26
1641954000000|2022-01-12 02:20:00|7412.4|7387.4|7412.3|7387.3|7412.4|7387.4|7412.2|7387.2|4
1641954300000|2022-01-12 02:25:00|7412.4|7387.4|7409.6|7384.6|7412.4|7387.4|7409.3|7384.3|25
1641954600000|2022-01-12 02:30:00|7409.7|7384.7|7411.4|7386.4|7411.7|7386.7|7409.5|7384.5|37
1641954900000|2022-01-12 02:35:00|7411.3|7386.3|7410.6|7385.6|7413.6|7388.6|7410.4|7385.4|79
1641955200000|2022-01-12 02:40:00|7410.5|7385.5|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|7
1641955500000|2022-01-12 02:45:00|7410.4|7385.4|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|9
1641955800000|2022-01-12 02:50:00|7410.4|7385.4|7410.3|7385.3|7410.5|7385.5|7410.1|7385.1|10
1641956100000|2022-01-12 02:55:00|7410.7|7385.7|7413.6|7388.6|7413.6|7388.6|7410.6|7385.6|38
1641956400000|2022-01-12 03:00:00|7413.2|7388.2|7412.3|7387.3|7413.8|7388.8|7412.3|7387.3|37
1641956700000|2022-01-12 03:05:00|7412.4|7387.4|7409.9|7384.9|7413.1|7392.3|7407.2|7384.8|67
1641957000000|2022-01-12 03:10:00|7409.8|7384.8|7410.2|7385.2|7410.3|7385.3|7409.7|7384.7|23
1641957300000|2022-01-12 03:15:00|7410.1|7385.1|7411.9|7386.9|7411.9|7386.9|7409.8|7384.8|15
1641957600000|2022-01-12 03:20:00|7411.6|7386.6|7409|7394|7412.8|7394.1|7408.2|7386.6|36
1641957900000|2022-01-12 03:25:00|7409.1|7394.1|7409.1|7394.1|7410.4|7395.4|7408.6|7393.6|65
1641958200000|2022-01-12 03:30:00|7409.6|7394.6|7408.2|7393.2|7410.1|7395.1|7408.2|7393.2|167
1641958500000|2022-01-12 03:35:00|7408|7393|7408.9|7393.9|7409.5|7394.5|7407.9|7392.9|90
1641958800000|2022-01-12 03:40:00|7409|7394|7406.9|7391.9|7409.1|7394.1|7406.6|7391.6|79
1641959100000|2022-01-12 03:45:00|7407|7392|7408.1|7393.1|7408.9|7393.9|7406.9|7391.9|113
1641959400000|2022-01-12 03:50:00|7408|7393|7407.1|7392.1|7408.7|7393.7|7407|7392|130
1641959700000|2022-01-12 03:55:00|7407.2|7392.2|7408|7393|7408.7|7393.7|7406.4|7391.4|155
1641960000000|2022-01-12 04:00:00|7408.1|7393.1|7409.2|7394.2|7410.6|7395.6|7408|7393|147
1641960300000|2022-01-12 04:05:00|7409.1|7394.1|7409.2|7394.2|7410.3|7395.3|7408.9|7393.9|65
1641960600000|2022-01-12 04:10:00|7409.3|7394.3|7408.9|7393.9|7410.3|7395.3|7408.5|7393.5|56
1641960900000|2022-01-12 04:15:00|7409.4|7394.4|7408.6|7393.6|7409.8|7394.8|7408.5|7393.5|75
1641961200000|2022-01-12 04:20:00|7408.9|7393.9|7408.7|7393.7|7409.1|7394.1|7408.3|7393.3|46
1641961500000|2022-01-12 04:25:00|7408.6|7393.6|7409.9|7394.9|7410.1|7395.1|7408.1|7393.1|73
1641961800000|2022-01-12 04:30:00|7410|7395|7412.8|7397.8|7413.8|7398.8|7408.9|7393.9|164
1641962100000|2022-01-12 04:35:00|7412.9|7397.9|7415.5|7400.5|7415.6|7400.6|7412.7|7397.7|107
1641962400000|2022-01-12 04:40:00|7415.7|7400.7|7416.7|7401.7|7417.9|7402.9|7412.6|7397.6|228
1641962700000|2022-01-12 04:45:00|7416.6|7401.6|7422.8|7407.8|7424.1|7409.1|7416.6|7401.6|161
1641963000000|2022-01-12 04:50:00|7422.7|7407.7|7422.1|7407.1|7423.6|7408.6|7421|7406|165
1641963300000|2022-01-12 04:55:00|7422.2|7407.2|7423.5|7408.5|7425.2|7410.2|7421.5|7406.5|147
1641963600000|2022-01-12 05:00:00|7423.4|7408.4|7424.9|7409.9|7425.3|7410.3|7422.8|7407.8|120
1641963900000|2022-01-12 05:05:00|7425|7410|7422.9|7407.9|7425|7410|7422.6|7407.6|118
1641964200000|2022-01-12 05:10:00|7423|7408|7421.6|7406.6|7423|7408|7418|7403|153
1641964500000|2022-01-12 05:15:00|7421.5|7406.5|7423.5|7408.5|7424.2|7409.2|7421.1|7406.1|104
1641964800000|2022-01-12 05:20:00|7423.6|7408.6|7424.2|7409.2|7424.2|7409.2|7422.5|7407.5|84
1641965100000|2022-01-12 05:25:00|7424.3|7409.3|7426.9|7411.9|7427.8|7412.8|7424.1|7409.1|199
1641965400000|2022-01-12 05:30:00|7426.7|7411.7|7426.3|7411.3|7427.2|7412.2|7425.7|7410.7|106
1641965700000|2022-01-12 05:35:00|7426.4|7411.4|7426.5|7411.5|7426.5|7411.5|7425.7|7410.7|55
1641966000000|2022-01-12 05:40:00|7426.6|7411.6|7429.2|7414.2|7431.6|7416.6|7426.4|7411.4|172
1641966300000|2022-01-12 05:45:00|7428.9|7413.9|7430|7415|7430.1|7415.1|7427.1|7412.1|150
1641966600000|2022-01-12 05:50:00|7430.1|7415.1|7430.3|7415.3|7431.4|7416.4|7428.2|7413.2|94
1641966900000|2022-01-12 05:55:00|7430.2|7415.2|7429.1|7414.1|7431.7|7416.7|7429.1|7414.1|79
1641967200000|2022-01-12 06:00:00|7429.2|7414.2|7427.8|7412.8|7430|7415|7426.8|7411.8|74
1641967500000|2022-01-12 06:05:00|7427.6|7412.6|7427.8|7412.8|7428.8|7413.8|7427.2|7412.2|95
1641967800000|2022-01-12 06:10:00|7427.7|7412.7|7429.1|7414.1|7429.2|7414.2|7426.9|7411.9|52
1641968100000|2022-01-12 06:15:00|7429.2|7414.2|7431.6|7416.6|7431.9|7416.9|7429.2|7414.2|58
1641968400000|2022-01-12 06:20:00|7431.5|7416.5|7428.9|7413.9|7431.9|7416.9|7428.4|7413.4|122
1641968700000|2022-01-12 06:25:00|7428.8|7413.8|7430.4|7415.4|7430.6|7415.6|7428.8|7413.8|42
1641969000000|2022-01-12 06:30:00|7430.5|7415.5|7429.5|7414.5|7430.5|7415.5|7428.1|7413.1|88
1641969300000|2022-01-12 06:35:00|7429.6|7414.6|7430.1|7415.1|7431.1|7416.1|7429|7414|76
1641969600000|2022-01-12 06:40:00|7430|7415|7429|7414|7430|7415|7428.6|7413.6|40
1641969900000|2022-01-12 06:45:00|7429.1|7414.1|7429|7414|7429.8|7414.8|7428.7|7413.7|29
1641970200000|2022-01-12 06:50:00|7428.9|7413.9|7428.1|7413.1|7429.7|7414.7|7428.1|7413.1|27
1641970500000|2022-01-12 06:55:00|7428|7413|7428.4|7413.4|7428.6|7413.6|7427.6|7412.6|44
1641970800000|2022-01-12 07:00:00|7428.6|7413.6|7428.7|7413.7|7429.5|7414.5|7428.1|7413.1|48
1641971100000|2022-01-12 07:05:00|7428.6|7413.6|7429.3|7414.3|7430.1|7415.1|7428.5|7413.5|86
1641971400000|2022-01-12 07:10:00|7429.2|7414.2|7427.9|7412.9|7429.2|7414.2|7425.9|7410.9|113
1641971700000|2022-01-12 07:15:00|7428|7413|7428.2|7413.2|7428.8|7413.8|7427.3|7412.3|66
1641972000000|2022-01-12 07:20:00|7427.8|7412.8|7427.7|7412.7|7428.3|7413.3|7426.5|7411.5|104
1641972300000|2022-01-12 07:25:00|7427.8|7412.8|7428.3|7413.3|7428.7|7413.7|7427.6|7412.6|45
1641972600000|2022-01-12 07:30:00|7428.2|7413.2|7427.8|7412.8|7428.8|7413.8|7427.5|7412.5|66
1641972900000|2022-01-12 07:35:00|7427.7|7412.7|7428.6|7413.6|7428.9|7413.9|7427.7|7412.7|115
1641973200000|2022-01-12 07:40:00|7428.7|7413.7|7428.5|7413.5|7428.7|7413.7|7427.6|7412.6|33
1641973500000|2022-01-12 07:45:00|7428.4|7413.4|7428.8|7413.8|7428.9|7413.9|7428|7413|30
1641973800000|2022-01-12 07:50:00|7428.9|7413.9|7429.7|7414.7|7431.3|7416.3|7428.7|7413.7|89
1641974100000|2022-01-12 07:55:00|7429.8|7414.8|7429.7|7414.7|7430.8|7415.8|7429.4|7414.4|94
1641974400000|2022-01-12 08:00:00|7429.8|7414.8|7428.9|7413.9|7429.8|7414.8|7428.6|7413.6|66
1641974700000|2022-01-12 08:05:00|7429|7414|7429.3|7414.3|7429.6|7414.6|7428.6|7413.6|41
1641975000000|2022-01-12 08:10:00|7429|7414|7429.6|7414.6|7430.1|7415.1|7428.7|7413.7|52
1641975300000|2022-01-12 08:15:00|7429.5|7414.5|7430.7|7415.7|7430.7|7415.7|7429.5|7414.5|45
1641975600000|2022-01-12 08:20:00|7430.6|7415.6|7430.2|7415.2|7430.8|7415.8|7429.8|7414.8|47
1641975900000|2022-01-12 08:25:00|7429.5|7414.5|7434.8|7419.8|7435|7420|7429.1|7414.1|168
1641976200000|2022-01-12 08:30:00|7434.9|7419.9|7432.8|7417.8|7434.9|7419.9|7431.4|7416.4|143
1641976500000|2022-01-12 08:35:00|7432.7|7417.7|7430.2|7415.2|7432.7|7417.7|7429.8|7414.8|79
1641976800000|2022-01-12 08:40:00|7430.3|7415.3|7428.9|7413.9|7430.8|7415.8|7428.9|7413.9|69
1641977100000|2022-01-12 08:45:00|7428.8|7413.8|7427.4|7412.4|7430.2|7415.2|7427.2|7412.2|101
1641977400000|2022-01-12 08:50:00|7427.5|7412.5|7423.7|7408.7|7427.6|7412.6|7423.3|7408.3|122
1641977700000|2022-01-12 08:55:00|7424|7409|7425.2|7410.2|7426|7411|7423.7|7408.7|81
1641978000000|2022-01-12 09:00:00|7425.3|7410.3|7424.6|7409.6|7425.7|7410.7|7424.5|7409.5|49
1641978300000|2022-01-12 09:05:00|7424.4|7409.4|7425.6|7410.6|7425.9|7410.9|7424.2|7409.2|70
1641978600000|2022-01-12 09:10:00|7425.7|7410.7|7426.8|7411.8|7427.8|7412.8|7425.2|7410.2|60
1641978900000|2022-01-12 09:15:00|7426.7|7411.7|7428.2|7413.2|7429.1|7414.1|7425.8|7410.8|62
1641979200000|2022-01-12 09:20:00|7428.1|7413.1|7427.4|7412.4|7428.4|7413.4|7426.3|7411.3|65
1641979500000|2022-01-12 09:25:00|7427.3|7412.3|7427.6|7412.6|7427.9|7412.9|7426.6|7411.6|26
1641979800000|2022-01-12 09:30:00|7427.5|7412.5|7425.8|7410.8|7427.9|7412.9|7425.8|7410.8|37
1641980100000|2022-01-12 09:35:00|7425.9|7410.9|7426.9|7411.9|7427.4|7412.4|7425.9|7410.9|29
1641980400000|2022-01-12 09:40:00|7427|7412|7426.9|7411.9|7427.2|7412.2|7426.4|7411.4|26
1641980700000|2022-01-12 09:45:00|7426.8|7411.8|7425.7|7410.7|7427|7412|7425.7|7410.7|34
1641981000000|2022-01-12 09:50:00|7425.8|7410.8|7425.7|7410.7|7426.2|7411.2|7425.6|7410.6|30
1641981300000|2022-01-12 09:55:00|7425.8|7410.8|7422.4|7407.4|7425.8|7410.8|7421.6|7406.6|87
1641981600000|2022-01-12 10:00:00|7422.5|7407.5|7422.6|7407.6|7424.1|7409.1|7421.8|7406.8|99
1641981900000|2022-01-12 10:05:00|7422.7|7407.7|7424|7409|7424|7409|7422.7|7407.7|27
1641982200000|2022-01-12 10:10:00|7423.9|7408.9|7424.6|7409.6|7424.9|7409.9|7423.9|7408.9|91
1641982500000|2022-01-12 10:15:00|7424.5|7409.5|7423.9|7408.9|7424.5|7409.5|7423.8|7408.8|14
1641982800000|2022-01-12 10:20:00|7423.7|7408.7|7423.9|7408.9|7424.8|7409.8|7423.1|7408.1|42
1641983100000|2022-01-12 10:25:00|7423.8|7408.8|7422.9|7407.9|7424.4|7409.4|7422.9|7407.9|20
1641983400000|2022-01-12 10:30:00|7422.7|7407.7|7422.1|7407.1|7422.7|7407.7|7421.9|7406.9|48
1641983700000|2022-01-12 10:35:00|7422.2|7407.2|7421.7|7406.7|7422.5|7407.5|7421.7|7406.7|36
1641984000000|2022-01-12 10:40:00|7421.9|7406.9|7423.9|7408.9|7424.3|7409.3|7421.9|7406.9|60
1641984300000|2022-01-12 10:45:00|7424|7409|7425.7|7410.7|7425.8|7410.8|7423.8|7408.8|58
1641984600000|2022-01-12 10:50:00|7425.6|7410.6|7425|7410|7426|7411|7425|7410|30
1641984900000|2022-01-12 10:55:00|7424.9|7409.9|7425.9|7410.9|7426.1|7411.1|7424.9|7409.9|14
1641985200000|2022-01-12 11:00:00|7426|7411|7424.3|7409.3|7426|7411|7423.8|7408.8|28
1641985500000|2022-01-12 11:05:00|7424.2|7409.2|7423.8|7408.8|7424.7|7409.7|7423.8|7408.8|12
1641985800000|2022-01-12 11:10:00|7423.6|7408.6|7423.6|7408.6|7423.7|7408.7|7423.1|7408.1|18
1641986100000|2022-01-12 11:15:00|7423.7|7408.7|7423.4|7408.4|7424|7409|7423.4|7408.4|16
1641986400000|2022-01-12 11:20:00|7423.5|7408.5|7423.2|7408.2|7423.8|7408.8|7422.9|7407.9|55
1641986700000|2022-01-12 11:25:00|7423.1|7408.1|7422.9|7407.9|7423.8|7408.8|7422.7|7407.7|76
1641987000000|2022-01-12 11:30:00|7423|7408|7422.6|7407.6|7423|7408|7422.5|7407.5|7
1641987900000|2022-01-12 11:45:00|7422.5|7407.5|7421.3|7406.3|7422.5|7407.5|7421.3|7406.3|5
1641988200000|2022-01-12 11:50:00|7421.5|7406.5|7421.5|7406.5|7421.5|7406.5|7421.4|7406.4|3
1641988500000|2022-01-12 11:55:00|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|7421.3|7406.3|1
1641988800000|2022-01-12 12:00:00|7421.5|7406.5|7420.7|7405.7|7421.5|7406.5|7419.9|7404.9|15
1641989100000|2022-01-12 12:05:00|7421.5|7406.5|7422.5|7407.5|7422.5|7407.5|7421.5|7406.5|24
1641989400000|2022-01-12 12:10:00|7422.4|7407.4|7422.8|7407.8|7422.8|7407.8|7422.3|7407.3|8
1641989700000|2022-01-12 12:15:00|7422.7|7407.7|7421.4|7406.4|7422.8|7407.8|7421.3|7406.3|11
1641990000000|2022-01-12 12:20:00|7421.5|7406.5|7422.3|7407.3|7422.3|7407.3|7421.5|7406.5|3
1641990300000|2022-01-12 12:25:00|7422.2|7407.2|7422.1|7407.1|7422.2|7407.2|7422.1|7407.1|2
1641990600000|2022-01-12 12:30:00|7421.9|7406.9|7422.1|7407.1|7422.1|7407.1|7421.8|7406.8|4
1641990900000|2022-01-12 12:35:00|7421.7|7406.7|7421|7406|7421.7|7406.7|7420.9|7405.9|8
1641991200000|2022-01-12 12:40:00|7420.8|7405.8|7420.8|7405.8|7420.8|7405.8|7420.7|7405.7|5
1641991500000|2022-01-12 12:45:00|7420.7|7405.7|7419.9|7404.9|7420.7|7405.7|7419.9|7404.9|15
1641991800000|2022-01-12 12:50:00|7420.2|7405.2|7421.1|7406.1|7421.5|7406.5|7420.2|7405.2|10
1641992100000|2022-01-12 12:55:00|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|7420.9|7405.9|1
1641992400000|2022-01-12 13:00:00|7421|7406|7421.8|7406.8|7421.8|7406.8|7420.9|7405.9|5
1641992700000|2022-01-12 13:05:00|7422.4|7407.4|7422.3|7407.3|7424.1|7409.1|7421.9|7406.9|31
1641993000000|2022-01-12 13:10:00|7422.4|7407.4|7421.7|7406.7|7422.4|7407.4|7421.1|7406.1|31
1641993300000|2022-01-12 13:15:00|7421.5|7406.5|7421.4|7406.4|7421.9|7406.9|7420.7|7405.7|23
1641993600000|2022-01-12 13:20:00|7421|7406|7423.3|7408.3|7423.3|7408.3|7420.7|7405.7|28
1641993900000|2022-01-12 13:25:00|7423.1|7408.1|7423.7|7398.7|7426.6|7408.1|7421.3|7397.9|30
1641994200000|2022-01-12 13:30:00|7425.1|7400.1|7421.5|7406.5|7425.7|7407|7421.4|7399.3|79
1641994500000|2022-01-12 13:35:00|7421.4|7406.4|7415|7400|7421.4|7406.4|7414.1|7399.1|86
1641994800000|2022-01-12 13:40:00|7414.9|7399.9|7416.3|7401.3|7416.3|7401.3|7413.8|7398.8|104
1641995100000|2022-01-12 13:45:00|7415.9|7400.9|7415.7|7400.7|7416.2|7401.2|7415.4|7400.4|25
1641995400000|2022-01-12 13:50:00|7415.6|7400.6|7416.5|7401.5|7418.8|7403.8|7415.6|7400.6|41
1641995700000|2022-01-12 13:55:00|7416.2|7401.2|7418.3|7403.3|7418.3|7403.3|7414.5|7399.5|44
1641996000000|2022-01-12 14:00:00|7418.4|7403.4|7417.6|7402.6|7418.4|7403.4|7417|7402|31
1641996300000|2022-01-12 14:05:00|7417.8|7402.8|7418.2|7403.2|7418.3|7403.3|7417.8|7402.8|22
1641996600000|2022-01-12 14:10:00|7418.1|7403.1|7418|7403|7418.2|7403.2|7417.6|7402.6|23
1641996900000|2022-01-12 14:15:00|7417.8|7402.8|7417.8|7402.8|7418.6|7403.6|7417.8|7402.8|24
1641997200000|2022-01-12 14:20:00|7418|7403|7413.9|7398.9|7418.1|7403.1|7413.4|7398.4|31
1641997500000|2022-01-12 14:25:00|7413.8|7398.8|7410.3|7395.3|7413.8|7398.8|7410.3|7395.3|34
1641997800000|2022-01-12 14:30:00|7410|7395|7410.4|7395.4|7410.4|7395.4|7407.9|7392.9|45
1641998100000|2022-01-12 14:35:00|7410.5|7395.5|7411.5|7396.5|7412.1|7397.1|7410.4|7395.4|27
1641998400000|2022-01-12 14:40:00|7411.6|7396.6|7411.4|7396.4|7411.6|7396.6|7411.1|7396.1|7
1641998700000|2022-01-12 14:45:00|7411.2|7396.2|7411.4|7396.4|7411.6|7396.6|7411.2|7396.2|11
1641999000000|2022-01-12 14:50:00|7411.2|7396.2|7410.8|7395.8|7411.2|7396.2|7410.6|7395.6|5
1641999300000|2022-01-12 14:55:00|7411|7396|7413.1|7398.1|7413.3|7398.3|7410.9|7395.9|23
1641999600000|2022-01-12 15:00:00|7413.2|7398.2|7412.7|7397.7|7413.2|7398.2|7411.6|7396.6|27
1641999900000|2022-01-12 15:05:00|7412.8|7397.8|7413.1|7398.1|7413.2|7398.2|7412.6|7397.6|13
1642000200000|2022-01-12 15:10:00|7413.2|7398.2|7412.1|7397.1|7413.2|7398.2|7412|7397|17
1642000500000|2022-01-12 15:15:00|7412|7397|7411.6|7396.6|7412|7397|7411|7396|7
1642000800000|2022-01-12 15:20:00|7411.8|7396.8|7410.8|7395.8|7411.8|7396.8|7410.2|7395.2|22
1642001100000|2022-01-12 15:25:00|7410.7|7395.7|7409.6|7394.6|7410.8|7395.8|7409.6|7394.6|17
1642001400000|2022-01-12 15:30:00|7409.7|7394.7|7410.9|7395.9|7411.1|7396.1|7409.6|7394.6|52
1642001700000|2022-01-12 15:35:00|7410.8|7395.8|7413.7|7398.7|7415.1|7400.1|7410.8|7395.8|45
1642002000000|2022-01-12 15:40:00|7413.8|7398.8|7413|7398|7413.8|7398.8|7412.8|7397.8|10
1642002300000|2022-01-12 15:45:00|7413.1|7398.1|7412.2|7397.2|7413.4|7398.4|7411.5|7396.5|29
1642002600000|2022-01-12 15:50:00|7412.1|7397.1|7409.6|7394.6|7412.2|7397.2|7409.3|7394.3|65
1642002900000|2022-01-12 15:55:00|7409.5|7394.5|7409.2|7394.2|7409.9|7394.9|7409.1|7394.1|57
1642003200000|2022-01-12 16:00:00|7409.3|7394.3|7409.5|7394.5|7409.7|7394.7|7409|7394|30
1642003500000|2022-01-12 16:05:00|7409.6|7394.6|7409.4|7394.4|7409.7|7394.7|7409.2|7394.2|82
1642003800000|2022-01-12 16:10:00|7409.3|7394.3|7409.4|7394.4|7409.4|7394.4|7409.3|7394.3|4
1642004100000|2022-01-12 16:15:00|7409.3|7394.3|7410.9|7395.9|7411.7|7396.7|7409.3|7394.3|60
1642004400000|2022-01-12 16:20:00|7411|7396|7410.8|7395.8|7411.4|7396.4|7410.2|7395.2|40
1642004700000|2022-01-12 16:25:00|7410.4|7395.4|7411|7396|7411.2|7396.2|7410.4|7395.4|10
1642005000000|2022-01-12 16:30:00|7411.1|7396.1|7410.4|7395.4|7411.1|7396.1|7409.8|7394.8|25
1642005300000|2022-01-12 16:35:00|7410.5|7395.5|7410.9|7395.9|7410.9|7395.9|7410.5|7395.5|10
1642005600000|2022-01-12 16:40:00|7410.8|7395.8|7410.1|7395.1|7410.9|7395.9|7408.9|7393.9|30
1642005900000|2022-01-12 16:45:00|7410.2|7395.2|7410.8|7395.8|7410.8|7395.8|7410.1|7395.1|8
1642006200000|2022-01-12 16:50:00|7411|7396|7410.9|7395.9|7411|7396|7410.9|7395.9|2
1642006500000|2022-01-12 16:55:00|7410.7|7395.7|7411.2|7396.2|7411.4|7396.4|7409.7|7394.7|16
1642006800000|2022-01-12 17:00:00|7410.6|7395.6|7410.7|7395.7|7411.3|7396.3|7410.3|7395.3|25
1642007100000|2022-01-12 17:05:00|7410.6|7395.6|7410.6|7395.6|7411|7396|7410.6|7395.6|21
1642007400000|2022-01-12 17:10:00|7410.8|7395.8|7411|7396|7411.4|7396.4|7410.8|7395.8|19
1642007700000|2022-01-12 17:15:00|7410.3|7395.3|7409.1|7394.1|7410.3|7395.3|7409.1|7394.1|7
1642008000000|2022-01-12 17:20:00|7408.4|7393.4|7406.1|7391.1|7408.4|7393.4|7406|7391|9
1642008300000|2022-01-12 17:25:00|7406.2|7391.2|7405.3|7390.3|7406.4|7391.4|7405.3|7390.3|6
1642008600000|2022-01-12 17:30:00|7405.1|7390.1|7404.2|7389.2|7405.1|7390.1|7404.2|7389.2|13
1642008900000|2022-01-12 17:35:00|7404.1|7389.1|7405.2|7390.2|7405.2|7390.2|7404|7389|30
1642009200000|2022-01-12 17:40:00|7405.4|7390.4|7405.2|7390.2|7405.4|7390.4|7405.2|7390.2|6
1642009500000|2022-01-12 17:45:00|7405.1|7390.1|7405.4|7390.4|7406.6|7391.6|7405.1|7390.1|28
1642009800000|2022-01-12 17:50:00|7405.3|7390.3|7405.4|7390.4|7405.4|7390.4|7405.3|7390.3|2
1642010100000|2022-01-12 17:55:00|7405.5|7390.5|7405.8|7390.8|7405.8|7390.8|7405.5|7390.5|2
1642010700000|2022-01-12 18:05:00|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|7405.9|7390.9|1
1642011000000|2022-01-12 18:10:00|7406|7391|7407.9|7392.9|7414.4|7399.4|7406|7391|53
1642011300000|2022-01-12 18:15:00|7408|7393|7408.1|7393.1|7408.1|7393.1|7408|7393|2
1642011600000|2022-01-12 18:20:00|7408.3|7393.3|7408.1|7393.1|7408.3|7393.3|7407.8|7392.8|4
1642011900000|2022-01-12 18:25:00|7408.3|7393.3|7408.8|7393.8|7408.8|7393.8|7408.3|7393.3|3
1642012500000|2022-01-12 18:35:00|7408.7|7393.7|7408.5|7393.5|7408.7|7393.7|7408.5|7393.5|2
1642012800000|2022-01-12 18:40:00|7408.4|7393.4|7408.8|7393.8|7408.8|7393.8|7408.4|7393.4|4
1642013400000|2022-01-12 18:50:00|7408.9|7393.9|7412|7397|7412.7|7397.7|7408.9|7393.9|19
1642013700000|2022-01-12 18:55:00|7411.9|7396.9|7411.1|7396.1|7416|7398.1|7409.6|7390.5|53
1642014000000|2022-01-12 19:00:00|7415.8|7390.8|7410.1|7395.1|7415.9|7395.3|7410.1|7390.2|17
1642014300000|2022-01-12 19:05:00|7410.2|7395.2|7411.7|7396.7|7411.8|7396.8|7410.1|7395.1|7
1642014600000|2022-01-12 19:10:00|7410.9|7395.9|7411.6|7396.6|7411.7|7396.7|7410.9|7395.9|7
1642014900000|2022-01-12 19:15:00|7411.5|7396.5|7411.7|7396.7|7411.7|7396.7|7411.4|7396.4|4
1642015200000|2022-01-12 19:20:00|7411.6|7396.6|7411.3|7396.3|7411.6|7396.6|7411.3|7396.3|4
1642015500000|2022-01-12 19:25:00|7411|7396|7410.7|7395.7|7411|7396|7410.7|7395.7|3
1642015800000|2022-01-12 19:30:00|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|7410.9|7395.9|1
1642016100000|2022-01-12 19:35:00|7411|7396|7411|7396|7411|7396|7410.9|7395.9|3
1642016400000|2022-01-12 19:40:00|7408.9|7393.9|7409|7394|7409.1|7394.1|7408|7393|13
1642017000000|2022-01-12 19:50:00|7408.8|7393.8|7408.7|7393.7|7408.8|7393.8|7408.7|7393.7|2
1642017300000|2022-01-12 19:55:00|7408.6|7393.6|7408.9|7393.9|7408.9|7393.9|7408.6|7393.6|2
1642037400000|2022-01-13 01:30:00|7415.7|7400.7|7415.7|7400.7|7415.8|7400.8|7415.6|7400.6|4
1642037700000|2022-01-13 01:35:00|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|7415.8|7400.8|1
1642038000000|2022-01-13 01:40:00|7415.6|7400.6|7415|7400|7415.6|7400.6|7414.9|7399.9|5
1642038300000|2022-01-13 01:45:00|7414.9|7399.9|7419.6|7394.6|7419.9|7400.1|7414.9|7394.6|14
1642038600000|2022-01-13 01:50:00|7419.8|7394.8|7419.8|7394.8|7419.8|7394.8|7419.6|7394.6|4
1642038900000|2022-01-13 01:55:00|7419.9|7394.9|7419.7|7394.7|7419.9|7394.9|7419.6|7394.6|6
1642039200000|2022-01-13 02:00:00|7419.6|7394.6|7419.8|7394.8|7419.9|7394.9|7419.6|7394.6|5
1642039500000|2022-01-13 02:05:00|7419.6|7394.6|7419.6|7394.6|7419.7|7394.7|7419.5|7394.5|4
1642039800000|2022-01-13 02:10:00|7419.7|7394.7|7420.8|7395.8|7420.8|7395.8|7419.7|7394.7|16
1642040100000|2022-01-13 02:15:00|7420.9|7395.9|7420.9|7395.9|7420.9|7395.9|7420.8|7395.8|3
1642040400000|2022-01-13 02:20:00|7420.8|7395.8|7415.5|7400.5|7420.8|7400.6|7415.3|7395.8|10
1642041000000|2022-01-13 02:30:00|7415.7|7400.7|7415.8|7400.8|7415.8|7400.8|7415.7|7400.7|2
1642041300000|2022-01-13 02:35:00|7415.7|7400.7|7415.6|7400.6|7415.7|7400.7|7415.6|7400.6|2
1642041600000|2022-01-13 02:40:00|7415.5|7400.5|7415.8|7400.8|7415.8|7400.8|7415.4|7400.4|8
1642041900000|2022-01-13 02:45:00|7415.6|7400.6|7414.6|7399.6|7415.6|7400.6|7413.9|7398.9|13
1642042200000|2022-01-13 02:50:00|7414.3|7399.3|7419.4|7394.4|7419.6|7399.4|7414.3|7394.3|10
1642042500000|2022-01-13 02:55:00|7419.5|7394.5|7419.3|7394.3|7419.6|7394.6|7419.2|7394.2|12
1642042800000|2022-01-13 03:00:00|7419.2|7394.2|7418.8|7393.8|7419.2|7394.2|7418.6|7393.6|13
1642043100000|2022-01-13 03:05:00|7418.7|7393.7|7418.7|7393.7|7418.8|7393.8|7418.6|7393.6|7
1642043400000|2022-01-13 03:10:00|7418.6|7393.6|7419.1|7394.1|7419.8|7394.8|7418.6|7393.6|18
1642043700000|2022-01-13 03:15:00|7419.2|7394.2|7419.3|7394.3|7419.3|7394.3|7419.1|7394.1|10
1642044000000|2022-01-13 03:20:00|7419.2|7394.2|7419.8|7394.8|7419.8|7394.8|7419.2|7394.2|22
1642044300000|2022-01-13 03:25:00|7419.7|7394.7|7415.8|7400.8|7420.9|7400.9|7415.6|7394.7|22
1642044600000|2022-01-13 03:30:00|7416|7401|7416.1|7401.1|7416.3|7401.3|7413.6|7398.6|187
1642044900000|2022-01-13 03:35:00|7415.9|7400.9|7417.9|7402.9|7418.3|7403.3|7415.9|7400.9|67
1642045200000|2022-01-13 03:40:00|7418|7403|7418.5|7403.5|7418.6|7403.6|7417.9|7402.9|60
1642045500000|2022-01-13 03:45:00|7418.6|7403.6|7417.7|7402.7|7418.9|7403.9|7417.7|7402.7|38
1642045800000|2022-01-13 03:50:00|7417.8|7402.8|7418.3|7403.3|7418.4|7403.4|7417.6|7402.6|28
1642046100000|2022-01-13 03:55:00|7418.2|7403.2|7419.4|7404.4|7419.9|7404.9|7418|7403|54
1642046400000|2022-01-13 04:00:00|7419|7404|7419.5|7404.5|7419.9|7404.9|7418.4|7403.4|87
1642046700000|2022-01-13 04:05:00|7419.7|7404.7|7418.6|7403.6|7420|7405|7418.5|7403.5|46
1642047000000|2022-01-13 04:10:00|7418.5|7403.5|7420.4|7405.4|7420.6|7405.6|7418.3|7403.3|72
1642047300000|2022-01-13 04:15:00|7420.3|7405.3|7420.9|7405.9|7421.9|7406.9|7420|7405|90
1642047600000|2022-01-13 04:20:00|7421|7406|7422.5|7407.5|7422.9|7407.9|7420.9|7405.9|85
1642047900000|2022-01-13 04:25:00|7422.6|7407.6|7420.5|7405.5|7423.1|7408.1|7420.5|7405.5|69
1642048200000|2022-01-13 04:30:00|7420.6|7405.6|7422.3|7407.3|7423.8|7408.8|7420.1|7405.1|137
1642048500000|2022-01-13 04:35:00|7422.4|7407.4|7423.4|7408.4|7424|7409|7422.2|7407.2|108
1642048800000|2022-01-13 04:40:00|7423.3|7408.3|7426|7411|7427.3|7412.3|7423.2|7408.2|152
1642049100000|2022-01-13 04:45:00|7426.2|7411.2|7424.2|7409.2|7426.5|7411.5|7423.1|7408.1|144
1642049400000|2022-01-13 04:50:00|7424.4|7409.4|7424.9|7409.9|7425.1|7410.1|7424.2|7409.2|80
1642049700000|2022-01-13 04:55:00|7425.1|7410.1|7424.3|7409.3|7426.7|7411.7|7424.1|7409.1|86
1642050000000|2022-01-13 05:00:00|7424.5|7409.5|7425.9|7410.9|7426.2|7411.2|7424.4|7409.4|73
1642050300000|2022-01-13 05:05:00|7425.8|7410.8|7425|7410|7426.4|7411.4|7425|7410|56
1642050600000|2022-01-13 05:10:00|7424.9|7409.9|7425.1|7410.1|7425.3|7410.3|7423.5|7408.5|99
1642050900000|2022-01-13 05:15:00|7425|7410|7426.1|7411.1|7426.1|7411.1|7425|7410|48
1642051200000|2022-01-13 05:20:00|7426|7411|7425.7|7410.7|7426.4|7411.4|7424.7|7409.7|55
1642051500000|2022-01-13 05:25:00|7425.8|7410.8|7425.4|7410.4|7426.3|7411.3|7423.3|7408.3|71
1642051800000|2022-01-13 05:30:00|7425.3|7410.3|7425.4|7410.4|7425.6|7410.6|7424.6|7409.6|52
1642052100000|2022-01-13 05:35:00|7425.3|7410.3|7425.2|7410.2|7425.5|7410.5|7424.9|7409.9|30
1642052400000|2022-01-13 05:40:00|7425.3|7410.3|7425.4|7410.4|7425.7|7410.7|7424.9|7409.9|19
1642052700000|2022-01-13 05:45:00|7425.6|7410.6|7426.9|7411.9|7428|7413|7425.4|7410.4|88
1642053000000|2022-01-13 05:50:00|7427.1|7412.1|7422.9|7407.9|7427.5|7412.5|7422.8|7407.8|88
1642053300000|2022-01-13 05:55:00|7422.7|7407.7|7424.7|7409.7|7424.9|7409.9|7421.5|7406.5|84
1642053600000|2022-01-13 06:00:00|7424.6|7409.6|7424.5|7409.5|7424.8|7409.8|7424.4|7409.4|23
1642053900000|2022-01-13 06:05:00|7424.4|7409.4|7424.7|7409.7|7424.9|7409.9|7424.4|7409.4|14
1642054200000|2022-01-13 06:10:00|7424.6|7409.6|7424.6|7409.6|7424.9|7409.9|7424.3|7409.3|22
1642054500000|2022-01-13 06:15:00|7424.7|7409.7|7424.4|7409.4|7424.8|7409.8|7424.1|7409.1|22
1642054800000|2022-01-13 06:20:00|7424.5|7409.5|7424.5|7409.5|7424.6|7409.6|7423.7|7408.7|27
1642055100000|2022-01-13 06:25:00|7424.4|7409.4|7425|7410|7425.1|7410.1|7424.3|7409.3|19
1642055400000|2022-01-13 06:30:00|7425.1|7410.1|7425.3|7410.3|7425.3|7410.3|7424.3|7409.3|43
1642055700000|2022-01-13 06:35:00|7425.4|7410.4|7424.8|7409.8|7426|7411|7424.6|7409.6|45
1642056000000|2022-01-13 06:40:00|7424.7|7409.7|7425|7410|7425.6|7410.6|7424.7|7409.7|36
1642056300000|2022-01-13 06:45:00|7425.1|7410.1|7425.7|7410.7|7425.7|7410.7|7425|7410|22
1642056600000|2022-01-13 06:50:00|7425.8|7410.8|7425.6|7410.6|7426.7|7411.7|7425.3|7410.3|68
1642056900000|2022-01-13 06:55:00|7425.7|7410.7|7426.4|7411.4|7426.4|7411.4|7425.5|7410.5|16
1642057200000|2022-01-13 07:00:00|7426.5|7411.5|7427|7412|7427.1|7412.1|7425.9|7410.9|46
1642057500000|2022-01-13 07:05:00|7427.1|7412.1|7426.5|7411.5|7427.2|7412.2|7426.4|7411.4|48
1642057800000|2022-01-13 07:10:00|7426.6|7411.6|7427.8|7412.8|7428.2|7413.2|7426|7411|84
1642058100000|2022-01-13 07:15:00|7427.9|7412.9|7426.9|7411.9|7427.9|7412.9|7426.4|7411.4|45
1642058400000|2022-01-13 07:20:00|7427|7412|7426.1|7411.1|7427.5|7412.5|7424.9|7409.9|66
1642058700000|2022-01-13 07:25:00|7426.3|7411.3|7425.5|7410.5|7426.5|7411.5|7424.1|7409.1|75
1642059000000|2022-01-13 07:30:00|7425.6|7410.6|7422.4|7407.4|7425.9|7410.9|7422.3|7407.3|116
1642059300000|2022-01-13 07:35:00|7422.5|7407.5|7423.2|7408.2|7424.3|7409.3|7422.3|7407.3|79
1642059600000|2022-01-13 07:40:00|7423.1|7408.1|7422.8|7407.8|7423.2|7408.2|7422.1|7407.1|100
1642059900000|2022-01-13 07:45:00|7422.9|7407.9|7421.5|7406.5|7424|7409|7421.4|7406.4|108
1642060200000|2022-01-13 07:50:00|7421.4|7406.4|7419.1|7404.1|7422.4|7407.4|7418.9|7403.9|156
1642060500000|2022-01-13 07:55:00|7419.2|7404.2|7419.6|7404.6|7421.3|7406.3|7418.9|7403.9|109
1642060800000|2022-01-13 08:00:00|7419.7|7404.7|7416.2|7401.2|7420|7405|7416.1|7401.1|146
1642061100000|2022-01-13 08:05:00|7416.1|7401.1|7418|7403|7418|7403|7415.5|7400.5|218
1642061400000|2022-01-13 08:10:00|7417.9|7402.9|7416.7|7401.7|7419|7404|7416.7|7401.7|54
1642061700000|2022-01-13 08:15:00|7416.8|7401.8|7416.6|7401.6|7417.3|7402.3|7415.5|7400.5|82
1642062000000|2022-01-13 08:20:00|7416.5|7401.5|7418.8|7403.8|7418.9|7403.9|7414.6|7399.6|103
1642062300000|2022-01-13 08:25:00|7418.7|7403.7|7425|7410|7425.1|7410.1|7418.7|7403.7|204
1642062600000|2022-01-13 08:30:00|7424.9|7409.9|7424.1|7409.1|7425.1|7410.1|7422.8|7407.8|204
1642062900000|2022-01-13 08:35:00|7423.9|7408.9|7421.4|7406.4|7423.9|7408.9|7421.1|7406.1|103
1642063200000|2022-01-13 08:40:00|7421.3|7406.3|7423.2|7408.2|7423.3|7408.3|7421.1|7406.1|146
1642063500000|2022-01-13 08:45:00|7423.1|7408.1|7422.7|7407.7|7423.1|7408.1|7422.5|7407.5|71
1642063800000|2022-01-13 08:50:00|7422.8|7407.8|7423.9|7408.9|7424.3|7409.3|7421.9|7406.9|60
1642064100000|2022-01-13 08:55:00|7423.8|7408.8|7424.5|7409.5|7425.3|7410.3|7423.6|7408.6|53
1642064400000|2022-01-13 09:00:00|7424.3|7409.3|7423.3|7408.3|7425|7410|7423.3|7408.3|53
1642064700000|2022-01-13 09:05:00|7423.4|7408.4|7423.8|7408.8|7424.3|7409.3|7423.3|7408.3|23
1642065000000|2022-01-13 09:10:00|7423.7|7408.7|7423.4|7408.4|7424|7409|7423.4|7408.4|33
1642065300000|2022-01-13 09:15:00|7423.5|7408.5|7424|7409|7424.1|7409.1|7423.3|7408.3|17
1642065600000|2022-01-13 09:20:00|7423.9|7408.9|7424.4|7409.4|7424.4|7409.4|7422.5|7407.5|84
1642065900000|2022-01-13 09:25:00|7424.3|7409.3|7425|7410|7425|7410|7424.2|7409.2|47
1642066200000|2022-01-13 09:30:00|7425.1|7410.1|7423.5|7408.5|7425.1|7410.1|7423.5|7408.5|47
1642066500000|2022-01-13 09:35:00|7423.4|7408.4|7422.1|7407.1|7423.5|7408.5|7421.5|7406.5|95
1642066800000|2022-01-13 09:40:00|7422.3|7407.3|7422.4|7407.4|7423.8|7408.8|7421.8|7406.8|107
1642067100000|2022-01-13 09:45:00|7422.5|7407.5|7422.3|7407.3|7423.2|7408.2|7422.2|7407.2|78
1642067400000|2022-01-13 09:50:00|7422.1|7407.1|7418.8|7403.8|7422.1|7407.1|7418|7403|154
1642067700000|2022-01-13 09:55:00|7419|7404|7419.6|7404.6|7420|7405|7417.3|7402.3|157
1642068000000|2022-01-13 10:00:00|7419.5|7404.5|7421|7406|7422.2|7407.2|7419.5|7404.5|102
1642068300000|2022-01-13 10:05:00|7420.9|7405.9|7420|7405|7421.4|7406.4|7419.9|7404.9|73
1642068600000|2022-01-13 10:10:00|7419.8|7404.8|7420.2|7405.2|7420.2|7405.2|7419.3|7404.3|38
1642068900000|2022-01-13 10:15:00|7420.1|7405.1|7420.2|7405.2|7420.6|7405.6|7419.6|7404.6|39
1642069200000|2022-01-13 10:20:00|7420.3|7405.3|7421.6|7406.6|7421.9|7406.9|7420.2|7405.2|74
1642069500000|2022-01-13 10:25:00|7421.4|7406.4|7422.3|7407.3|7422.8|7407.8|7421.1|7406.1|62
1642069800000|2022-01-13 10:30:00|7421.8|7406.8|7422.3|7407.3|7423.2|7408.2|7421.8|7406.8|39
1642070100000|2022-01-13 10:35:00|7422.4|7407.4|7424.3|7409.3|7424.4|7409.4|7422.3|7407.3|75
1642070400000|2022-01-13 10:40:00|7424.2|7409.2|7424.1|7409.1|7424.4|7409.4|7423.8|7408.8|19
1642070700000|2022-01-13 10:45:00|7424|7409|7424|7409|7424.1|7409.1|7423.8|7408.8|10
1642071000000|2022-01-13 10:50:00|7424.2|7409.2|7423.8|7408.8|7424.4|7409.4|7423.8|7408.8|44
1642071300000|2022-01-13 10:55:00|7423.9|7408.9|7424.3|7409.3|7424.6|7409.6|7423.8|7408.8|24
1642071600000|2022-01-13 11:00:00|7424.4|7409.4|7422.8|7407.8|7424.4|7409.4|7422.8|7407.8|50
1642071900000|2022-01-13 11:05:00|7422.7|7407.7|7422|7407|7423|7408|7422|7407|18
1642072200000|2022-01-13 11:10:00|7422.4|7407.4|7422.7|7407.7|7422.9|7407.9|7422.4|7407.4|26
1642072500000|2022-01-13 11:15:00|7422.8|7407.8|7423.6|7408.6|7423.6|7408.6|7422.6|7407.6|36
1642072800000|2022-01-13 11:20:00|7423.5|7408.5|7424|7409|7424.6|7409.6|7423.5|7408.5|62
1642073100000|2022-01-13 11:25:00|7424.1|7409.1|7423.1|7408.1|7424.2|7409.2|7422.2|7407.2|47
1642073400000|2022-01-13 11:30:00|7423|7408|7423.6|7408.6|7423.7|7408.7|7423|7408|9
1642073700000|2022-01-13 11:35:00|7423.5|7408.5|7423.9|7408.9|7423.9|7408.9|7423.5|7408.5|4
1642074000000|2022-01-13 11:40:00|7424|7409|7424.7|7409.7|7424.7|7409.7|7423.9|7408.9|10
1642074300000|2022-01-13 11:45:00|7424.6|7409.6|7424|7409|7424.6|7409.6|7424|7409|7
1642074600000|2022-01-13 11:50:00|7424.1|7409.1|7423.2|7408.2|7424.2|7409.2|7423.2|7408.2|7
1642074900000|2022-01-13 11:55:00|7423.3|7408.3|7424.6|7409.6|7425|7410|7423.3|7408.3|24
1642075200000|2022-01-13 12:00:00|7424.7|7409.7|7426.3|7411.3|7426.3|7411.3|7424.7|7409.7|19
1642075500000|2022-01-13 12:05:00|7426.9|7411.9|7428.3|7413.3|7429.7|7414.7|7426.9|7411.9|39
1642075800000|2022-01-13 12:10:00|7428.4|7413.4|7426.2|7411.2|7428.4|7413.4|7426.1|7411.1|29
1642076100000|2022-01-13 12:15:00|7426.1|7411.1|7427.5|7412.5|7427.8|7412.8|7426.1|7411.1|15
1642076400000|2022-01-13 12:20:00|7427.1|7412.1|7426.6|7411.6|7427.3|7412.3|7426.4|7411.4|11
1642076700000|2022-01-13 12:25:00|7426.5|7411.5|7424.7|7409.7|7426.6|7411.6|7424.6|7409.6|24
1642077000000|2022-01-13 12:30:00|7424.4|7409.4|7425|7410|7425|7410|7424.4|7409.4|4
1642077300000|2022-01-13 12:35:00|7424.9|7409.9|7424.8|7409.8|7426.6|7411.6|7422.1|7407.1|59
1642077600000|2022-01-13 12:40:00|7424.9|7409.9|7424|7409|7425.2|7410.2|7423.8|7408.8|23
1642077900000|2022-01-13 12:45:00|7423.9|7408.9|7424|7409|7424.1|7409.1|7423.6|7408.6|35
1642078200000|2022-01-13 12:50:00|7423.9|7408.9|7423.4|7408.4|7423.9|7408.9|7422|7407|37
1642078500000|2022-01-13 12:55:00|7423.2|7408.2|7423.6|7408.6|7423.7|7408.7|7423.2|7408.2|29
1642078800000|2022-01-13 13:00:00|7423.5|7408.5|7423.6|7408.6|7424|7409|7423.3|7408.3|45
1642079100000|2022-01-13 13:05:00|7423.8|7408.8|7422.9|7407.9|7423.8|7408.8|7421.3|7406.3|75
1642079400000|2022-01-13 13:10:00|7423|7408|7422.9|7407.9|7423|7408|7422.6|7407.6|8
1642079700000|2022-01-13 13:15:00|7423|7408|7422.9|7407.9|7423|7408|7422.8|7407.8|19
1642080000000|2022-01-13 13:20:00|7422.8|7407.8|7423.1|7408.1|7423.2|7408.2|7422.8|7407.8|10
1642080300000|2022-01-13 13:25:00|7422.9|7407.9|7422.6|7407.6|7423|7408|7422.5|7407.5|34
1642080600000|2022-01-13 13:30:00|7422.7|7407.7|7423|7408|7423|7408|7422.1|7407.1|25
1642080900000|2022-01-13 13:35:00|7422.8|7407.8|7422.4|7407.4|7423|7408|7422.1|7407.1|21
1642081200000|2022-01-13 13:40:00|7422.5|7407.5|7421.4|7406.4|7423|7408|7421.3|7406.3|76
1642081500000|2022-01-13 13:45:00|7421.5|7406.5|7420.6|7405.6|7421.5|7406.5|7420.2|7405.2|62
1642081800000|2022-01-13 13:50:00|7420.5|7405.5|7419.8|7404.8|7420.7|7405.7|7419.7|7404.7|119
1642082100000|2022-01-13 13:55:00|7419.9|7404.9|7420|7405|7420.3|7405.3|7419.7|7404.7|67
1642082400000|2022-01-13 14:00:00|7420.1|7405.1|7419.6|7404.6|7420.9|7405.9|7419.5|7404.5|99
1642082700000|2022-01-13 14:05:00|7419.4|7404.4|7418.6|7403.6|7419.8|7404.8|7418.2|7403.2|70
1642083000000|2022-01-13 14:10:00|7419|7404|7419.2|7404.2|7419.4|7404.4|7418.8|7403.8|15
1642083300000|2022-01-13 14:15:00|7419|7404|7415.6|7400.6|7419.1|7404.1|7415.2|7400.2|52
1642083600000|2022-01-13 14:20:00|7415.3|7400.3|7417.6|7402.6|7418|7403|7414.4|7399.4|42
1642083900000|2022-01-13 14:25:00|7417.7|7402.7|7418.6|7403.6|7418.6|7403.6|7416.6|7401.6|38
1642084200000|2022-01-13 14:30:00|7418.5|7403.5|7419|7404|7419.2|7404.2|7418.5|7403.5|66
1642084500000|2022-01-13 14:35:00|7419.2|7404.2|7417.2|7402.2|7419.3|7404.3|7417|7402|65
1642084800000|2022-01-13 14:40:00|7417.1|7402.1|7417.2|7402.2|7417.4|7402.4|7417.1|7402.1|29
1642085100000|2022-01-13 14:45:00|7417.3|7402.3|7416.7|7401.7|7417.7|7402.7|7416.7|7401.7|71
1642085400000|2022-01-13 14:50:00|7416.9|7401.9|7415.8|7400.8|7417.8|7402.8|7415.7|7400.7|101
1642085700000|2022-01-13 14:55:00|7415.7|7400.7|7415.8|7400.8|7416|7401|7415.4|7400.4|65
1642086000000|2022-01-13 15:00:00|7415.9|7400.9|7416.8|7401.8|7417.2|7402.2|7415.8|7400.8|82
1642086300000|2022-01-13 15:05:00|7416.9|7401.9|7417.3|7402.3|7418.3|7403.3|7416.8|7401.8|63
1642086600000|2022-01-13 15:10:00|7417.4|7402.4|7418.2|7403.2|7419|7404|7417.3|7402.3|36
1642086900000|2022-01-13 15:15:00|7418.1|7403.1|7421.3|7406.3|7421.3|7406.3|7418.1|7403.1|38
1642087200000|2022-01-13 15:20:00|7421.5|7406.5|7423.3|7408.3|7423.9|7408.9|7421.5|7406.5|97
1642087500000|2022-01-13 15:25:00|7423.4|7408.4|7423.6|7408.6|7424.2|7409.2|7420.3|7405.3|135
1642087800000|2022-01-13 15:30:00|7423.7|7408.7|7428|7413|7428|7413|7423.4|7408.4|98
1642088100000|2022-01-13 15:35:00|7428.4|7413.4|7429.2|7414.2|7429.9|7414.9|7426.2|7411.2|89
1642088400000|2022-01-13 15:40:00|7428.6|7413.6|7426.1|7411.1|7429.9|7414.9|7425.6|7410.6|71
1642088700000|2022-01-13 15:45:00|7426|7411|7428.8|7413.8|7428.8|7413.8|7425.9|7410.9|81
1642089000000|2022-01-13 15:50:00|7428.6|7413.6|7428.6|7413.6|7429.2|7414.2|7428.3|7413.3|51
1642089300000|2022-01-13 15:55:00|7428.5|7413.5|7425.8|7410.8|7428.5|7413.5|7425.8|7410.8|147
1642089600000|2022-01-13 16:00:00|7426.2|7411.2|7427.4|7412.4|7427.8|7412.8|7425.8|7410.8|90
1642089900000|2022-01-13 16:05:00|7427.6|7412.6|7427.4|7412.4|7427.6|7412.6|7426.9|7411.9|17
1642090200000|2022-01-13 16:10:00|7427.2|7412.2|7429.9|7414.9|7431.1|7416.1|7427|7412|59
1642090500000|2022-01-13 16:15:00|7430|7415|7429|7414|7430|7415|7428.9|7413.9|47
1642090800000|2022-01-13 16:20:00|7429.1|7414.1|7429.1|7414.1|7429.7|7414.7|7429|7414|25
1642091100000|2022-01-13 16:25:00|7429|7414|7427|7412|7429.2|7414.2|7426.5|7411.5|38
1642091400000|2022-01-13 16:30:00|7427.4|7412.4|7427|7412|7429|7414|7426.8|7411.8|48
1642091700000|2022-01-13 16:35:00|7426.9|7411.9|7427.6|7412.6|7427.6|7412.6|7426.8|7411.8|23
1642092000000|2022-01-13 16:40:00|7427.5|7412.5|7426.6|7411.6|7428|7413|7426.4|7411.4|63
1642092300000|2022-01-13 16:45:00|7426.7|7411.7|7427|7412|7427.3|7412.3|7426.7|7411.7|54
1642092600000|2022-01-13 16:50:00|7426.8|7411.8|7426.6|7411.6|7427.3|7412.3|7426.6|7411.6|74
1642092900000|2022-01-13 16:55:00|7426.5|7411.5|7427|7412|7427.1|7412.1|7426.4|7411.4|27
1642093200000|2022-01-13 17:00:00|7427.1|7412.1|7426.4|7411.4|7427.3|7412.3|7426.3|7411.3|42
1642093500000|2022-01-13 17:05:00|7426.5|7411.5|7426.5|7411.5|7426.6|7411.6|7426.3|7411.3|13
1642093800000|2022-01-13 17:10:00|7426.6|7411.6|7427.1|7412.1|7427.3|7412.3|7426.5|7411.5|59
1642094100000|2022-01-13 17:15:00|7427|7412|7427.6|7412.6|7427.7|7412.7|7426.9|7411.9|60
1642094400000|2022-01-13 17:20:00|7427.7|7412.7|7428.4|7413.4|7429|7414|7427.5|7412.5|81
1642094700000|2022-01-13 17:25:00|7428.5|7413.5|7425.9|7410.9|7428.7|7413.7|7425.9|7410.9|78
1642095000000|2022-01-13 17:30:00|7426.1|7411.1|7426.7|7411.7|7429|7414|7425.8|7410.8|74
1642095300000|2022-01-13 17:35:00|7425.7|7410.7|7424|7409|7426.4|7411.4|7424|7409|40
1642095600000|2022-01-13 17:40:00|7424.1|7409.1|7424|7409|7424.2|7409.2|7423.9|7408.9|51
1642095900000|2022-01-13 17:45:00|7424.1|7409.1|7424.6|7409.6|7424.9|7409.9|7423.9|7408.9|42
1642096200000|2022-01-13 17:50:00|7424.4|7409.4|7423.5|7408.5|7424.8|7409.8|7423.5|7408.5|70
1642096500000|2022-01-13 17:55:00|7423.8|7408.8|7421.3|7406.3|7423.8|7408.8|7421.3|7406.3|92
1642096800000|2022-01-13 18:00:00|7421.2|7406.2|7420.5|7405.5|7422.2|7407.2|7420.4|7405.4|176
1642097100000|2022-01-13 18:05:00|7420.4|7405.4|7420.3|7405.3|7421.2|7406.2|7420.2|7405.2|101
1642097400000|2022-01-13 18:10:00|7420.2|7405.2|7420.2|7405.2|7420.4|7405.4|7420.1|7405.1|51
1642097700000|2022-01-13 18:15:00|7420.3|7405.3|7420.2|7405.2|7420.4|7405.4|7420.2|7405.2|14
1642098000000|2022-01-13 18:20:00|7420.3|7405.3|7420.3|7405.3|7420.3|7405.3|7420.2|7405.2|9
1642098300000|2022-01-13 18:25:00|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7420.3|7405.3|8
1642098600000|2022-01-13 18:30:00|7420.4|7405.4|7420.3|7405.3|7420.4|7405.4|7420.3|7405.3|18
1642098900000|2022-01-13 18:35:00|7420.4|7405.4|7421.6|7406.6|7421.9|7406.9|7420.3|7405.3|58
1642099200000|2022-01-13 18:40:00|7421.7|7406.7|7421.5|7406.5|7421.7|7406.7|7421.4|7406.4|5
1642099500000|2022-01-13 18:45:00|7421.7|7406.7|7421.5|7406.5|7421.7|7406.7|7421.3|7406.3|88
1642099800000|2022-01-13 18:50:00|7421.6|7406.6|7421.2|7406.2|7421.6|7406.6|7421.2|7406.2|59
1642100100000|2022-01-13 18:55:00|7421.3|7406.3|7423.6|7408.6|7423.6|7408.6|7421.3|7406.3|15
1642100400000|2022-01-13 19:00:00|7423.7|7408.7|7421.1|7406.1|7423.7|7408.7|7419.6|7404.6|29
1642100700000|2022-01-13 19:05:00|7418.7|7403.7|7418.7|7403.7|7420.6|7405.6|7418.7|7403.7|29
1642101000000|2022-01-13 19:10:00|7418.8|7403.8|7420.9|7405.9|7420.9|7405.9|7418.8|7403.8|11
1642101300000|2022-01-13 19:15:00|7420.8|7405.8|7421.3|7406.3|7421.3|7406.3|7420.8|7405.8|7
1642101900000|2022-01-13 19:25:00|7421.6|7406.6|7422.7|7407.7|7422.7|7407.7|7421.6|7406.6|11
1642102200000|2022-01-13 19:30:00|7423.1|7408.1|7423.5|7408.5|7423.6|7408.6|7423.1|7408.1|8
1642102800000|2022-01-13 19:40:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|4
1642103100000|2022-01-13 19:45:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|8
1642123800000|2022-01-14 01:30:00|7429.6|7404.6|7429.5|7404.5|7429.6|7404.6|7429.5|7404.5|10
1642124400000|2022-01-14 01:40:00|7429.2|7404.2|7430.5|7405.5|7431.2|7406.2|7427.7|7402.7|21
1642124700000|2022-01-14 01:45:00|7430.3|7405.3|7432|7407|7432|7407|7430.3|7405.3|13
1642125300000|2022-01-14 01:55:00|7432.1|7407.1|7432.2|7407.2|7432.2|7407.2|7432.1|7407.1|2
1642125900000|2022-01-14 02:05:00|7432.1|7407.1|7432.1|7407.1|7432.1|7407.1|7432.1|7407.1|1
1642126500000|2022-01-14 02:15:00|7431.8|7406.8|7430.1|7405.1|7431.8|7406.8|7430.1|7405.1|19
1642126800000|2022-01-14 02:20:00|7430.2|7405.2|7430.1|7405.1|7431.4|7412.9|7426.6|7405.1|18
1642127100000|2022-01-14 02:25:00|7430|7405|7430.1|7405.1|7430.3|7405.3|7429.6|7404.6|120
1642127400000|2022-01-14 02:30:00|7429.8|7404.8|7429.9|7404.9|7430.2|7405.2|7429.8|7404.8|98
1642127700000|2022-01-14 02:35:00|7430.2|7405.2|7430.1|7405.1|7430.3|7405.3|7429.8|7404.8|44
1642128300000|2022-01-14 02:45:00|7429.8|7404.8|7423.5|7408.5|7429.8|7408.9|7423.3|7403.8|20
1642128600000|2022-01-14 02:50:00|7423.6|7408.6|7423.7|7408.7|7423.7|7408.7|7423.6|7408.6|2
1642128900000|2022-01-14 02:55:00|7423.6|7408.6|7423.5|7408.5|7423.6|7408.6|7423.5|7408.5|2
1642129200000|2022-01-14 03:00:00|7423.6|7408.6|7432.1|7407.1|7432.5|7411.9|7423.6|7407|38
1642129500000|2022-01-14 03:05:00|7432.2|7407.2|7432.2|7407.2|7432.6|7407.6|7432.1|7407.1|9
1642129800000|2022-01-14 03:10:00|7432.3|7407.3|7431.4|7406.4|7432.3|7407.3|7431.4|7406.4|11
1642130100000|2022-01-14 03:15:00|7431.5|7406.5|7425.8|7410.8|7431.5|7410.8|7425.8|7406.2|5
1642130400000|2022-01-14 03:20:00|7425.9|7410.9|7425.9|7410.9|7425.9|7410.9|7425.8|7410.8|5
1642130700000|2022-01-14 03:25:00|7425.8|7410.8|7426|7411|7426|7411|7425.8|7410.8|2
1642131000000|2022-01-14 03:30:00|7425.9|7410.9|7426.3|7411.3|7426.5|7411.5|7425.3|7410.3|44
1642131300000|2022-01-14 03:35:00|7426.4|7411.4|7429.2|7414.2|7429.2|7414.2|7426.3|7411.3|49
1642131600000|2022-01-14 03:40:00|7429.3|7414.3|7429.7|7414.7|7430.1|7415.1|7429.2|7414.2|24
1642131900000|2022-01-14 03:45:00|7429.8|7414.8|7429.9|7414.9|7430|7415|7429.7|7414.7|14
1642132200000|2022-01-14 03:50:00|7430|7415|7431|7416|7431.9|7416.9|7430|7415|49
1642132500000|2022-01-14 03:55:00|7430.9|7415.9|7431.7|7416.7|7431.8|7416.8|7430.9|7415.9|38
1642132800000|2022-01-14 04:00:00|7431.6|7416.6|7431.5|7416.5|7431.9|7416.9|7431.2|7416.2|40
1642133100000|2022-01-14 04:05:00|7431.4|7416.4|7432.2|7417.2|7432.2|7417.2|7430.8|7415.8|24
1642133400000|2022-01-14 04:10:00|7432.3|7417.3|7433.1|7418.1|7433.2|7418.2|7432.3|7417.3|29
1642133700000|2022-01-14 04:15:00|7433|7418|7433.8|7418.8|7434|7419|7433|7418|61
1642134000000|2022-01-14 04:20:00|7434|7419|7435.4|7420.4|7436|7421|7433.4|7418.4|68
1642134300000|2022-01-14 04:25:00|7435.6|7420.6|7435|7420|7436.3|7421.3|7434.9|7419.9|37
1642134600000|2022-01-14 04:30:00|7435.2|7420.2|7440.7|7425.7|7440.7|7425.7|7435.2|7420.2|151
1642134900000|2022-01-14 04:35:00|7440.6|7425.6|7441|7426|7442|7427|7439.3|7424.3|177
1642135200000|2022-01-14 04:40:00|7441.1|7426.1|7439.8|7424.8|7441.5|7426.5|7439.7|7424.7|112
1642135500000|2022-01-14 04:45:00|7439.7|7424.7|7439.7|7424.7|7440.4|7425.4|7439.6|7424.6|57
1642135800000|2022-01-14 04:50:00|7439.6|7424.6|7441.3|7426.3|7441.3|7426.3|7438.5|7423.5|144
1642136100000|2022-01-14 04:55:00|7441.2|7426.2|7440.9|7425.9|7441.2|7426.2|7440|7425|98
1642136400000|2022-01-14 05:00:00|7440.8|7425.8|7440|7425|7440.8|7425.8|7439.2|7424.2|57
1642136700000|2022-01-14 05:05:00|7440.2|7425.2|7441.5|7426.5|7443.1|7428.1|7440.2|7425.2|135
1642137000000|2022-01-14 05:10:00|7441.6|7426.6|7442.2|7427.2|7442.3|7427.3|7441|7426|76
1642137300000|2022-01-14 05:15:00|7442.3|7427.3|7442.1|7427.1|7444.5|7429.5|7442.1|7427.1|115
1642137600000|2022-01-14 05:20:00|7442.2|7427.2|7443.7|7428.7|7443.7|7428.7|7441.9|7426.9|57
1642137900000|2022-01-14 05:25:00|7443.8|7428.8|7444|7429|7444.8|7429.8|7442.9|7427.9|72
1642138200000|2022-01-14 05:30:00|7444.1|7429.1|7444.5|7429.5|7444.5|7429.5|7443.5|7428.5|70
1642138500000|2022-01-14 05:35:00|7444.6|7429.6|7445.1|7430.1|7445.7|7430.7|7444.1|7429.1|84
1642138800000|2022-01-14 05:40:00|7445.2|7430.2|7444.2|7429.2|7445.2|7430.2|7444|7429|79
1642139100000|2022-01-14 05:45:00|7444.6|7429.6|7444|7429|7444.8|7429.8|7443.8|7428.8|59
1642139400000|2022-01-14 05:50:00|7444.1|7429.1|7443.9|7428.9|7444.4|7429.4|7442.6|7427.6|67
1642139700000|2022-01-14 05:55:00|7443.8|7428.8|7443|7428|7444|7429|7442.9|7427.9|42
1642140000000|2022-01-14 06:00:00|7443.1|7428.1|7444.3|7429.3|7444.5|7429.5|7442.7|7427.7|72
1642140300000|2022-01-14 06:05:00|7444.2|7429.2|7443.5|7428.5|7444.7|7429.7|7443.5|7428.5|60
1642140600000|2022-01-14 06:10:00|7443.6|7428.6|7442.8|7427.8|7443.7|7428.7|7442.8|7427.8|25
1642140900000|2022-01-14 06:15:00|7442.7|7427.7|7445.1|7430.1|7445.1|7430.1|7442.6|7427.6|85
1642141200000|2022-01-14 06:20:00|7444.8|7429.8|7444.2|7429.2|7445.1|7430.1|7443.6|7428.6|44
1642141500000|2022-01-14 06:25:00|7444.4|7429.4|7444.7|7429.7|7445.1|7430.1|7444.2|7429.2|42
1642141800000|2022-01-14 06:30:00|7444.4|7429.4|7447.2|7432.2|7447.2|7432.2|7443.5|7428.5|93
1642142100000|2022-01-14 06:35:00|7447.5|7432.5|7446.2|7431.2|7447.7|7432.7|7446.1|7431.1|52
1642142400000|2022-01-14 06:40:00|7446.1|7431.1|7444.6|7429.6|7446.3|7431.3|7444.1|7429.1|40
1642142700000|2022-01-14 06:45:00|7444.7|7429.7|7445.9|7430.9|7445.9|7430.9|7443.8|7428.8|75
1642143000000|2022-01-14 06:50:00|7446|7431|7447.6|7432.6|7447.6|7432.6|7445.3|7430.3|83
1642143300000|2022-01-14 06:55:00|7447.7|7432.7|7448.9|7433.9|7450.6|7435.6|7447.7|7432.7|91
1642143600000|2022-01-14 07:00:00|7449|7434|7447.1|7432.1|7449.1|7434.1|7446.5|7431.5|52
1642143900000|2022-01-14 07:05:00|7447.6|7432.6|7447.1|7432.1|7447.7|7432.7|7444.6|7429.6|100
1642144200000|2022-01-14 07:10:00|7446.8|7431.8|7446.2|7431.2|7446.8|7431.8|7445.5|7430.5|61
1642144500000|2022-01-14 07:15:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7444.9|7429.9|45
1642144800000|2022-01-14 07:20:00|7446.3|7431.3|7446|7431|7446.7|7431.7|7446|7431|66
1642145100000|2022-01-14 07:25:00|7445.9|7430.9|7445.4|7430.4|7446.2|7431.2|7445.2|7430.2|55
1642145400000|2022-01-14 07:30:00|7445.7|7430.7|7445.7|7430.7|7446.3|7431.3|7445.2|7430.2|61
1642145700000|2022-01-14 07:35:00|7445.6|7430.6|7443.8|7428.8|7445.8|7430.8|7443.5|7428.5|94
1642146000000|2022-01-14 07:40:00|7443.7|7428.7|7444.3|7429.3|7446.7|7431.7|7443.7|7428.7|72
1642146300000|2022-01-14 07:45:00|7444.4|7429.4|7444.6|7429.6|7445|7430|7443|7428|93
1642146600000|2022-01-14 07:50:00|7444.7|7429.7|7444.2|7429.2|7445.3|7430.3|7443.2|7428.2|84
1642146900000|2022-01-14 07:55:00|7444.3|7429.3|7444.9|7429.9|7445.2|7430.2|7444.3|7429.3|47
1642147200000|2022-01-14 08:00:00|7444.8|7429.8|7444.5|7429.5|7445.2|7430.2|7444|7429|37
1642147500000|2022-01-14 08:05:00|7444.4|7429.4|7442.9|7427.9|7444.7|7429.7|7442.8|7427.8|53
1642147800000|2022-01-14 08:10:00|7443.1|7428.1|7439.8|7424.8|7443.6|7428.6|7439.5|7424.5|122
1642148100000|2022-01-14 08:15:00|7439.4|7424.4|7442.5|7427.5|7442.7|7427.7|7438.4|7423.4|115
1642148400000|2022-01-14 08:20:00|7442.4|7427.4|7441.4|7426.4|7442.6|7427.6|7439|7424|180
1642148700000|2022-01-14 08:25:00|7441.3|7426.3|7446.7|7431.7|7447.3|7432.3|7441.3|7426.3|148
1642149000000|2022-01-14 08:30:00|7446.8|7431.8|7449|7434|7449|7434|7446.4|7431.4|173
1642149300000|2022-01-14 08:35:00|7449.1|7434.1|7451.2|7436.2|7452|7437|7448.5|7433.5|174
1642149600000|2022-01-14 08:40:00|7451.5|7436.5|7449.6|7434.6|7453.5|7438.5|7448.6|7433.6|147
1642149900000|2022-01-14 08:45:00|7449.5|7434.5|7447.8|7432.8|7449.5|7434.5|7446.6|7431.6|119
1642150200000|2022-01-14 08:50:00|7447.7|7432.7|7450.8|7435.8|7452.4|7437.4|7447.2|7432.2|158
1642150500000|2022-01-14 08:55:00|7450.7|7435.7|7450.4|7435.4|7452.9|7437.9|7449.5|7434.5|144
1642150800000|2022-01-14 09:00:00|7450.6|7435.6|7451.6|7436.6|7451.9|7436.9|7450.1|7435.1|72
1642151100000|2022-01-14 09:05:00|7451.7|7436.7|7450.2|7435.2|7452.3|7437.3|7450.1|7435.1|72
1642151400000|2022-01-14 09:10:00|7450.3|7435.3|7450.6|7435.6|7451.5|7436.5|7450.1|7435.1|57
1642151700000|2022-01-14 09:15:00|7450.5|7435.5|7450.5|7435.5|7451.3|7436.3|7450.5|7435.5|57
1642152000000|2022-01-14 09:20:00|7450.3|7435.3|7450.8|7435.8|7451|7436|7449.7|7434.7|45
1642152300000|2022-01-14 09:25:00|7451|7436|7449.1|7434.1|7452|7437|7448.5|7433.5|77
1642152600000|2022-01-14 09:30:00|7449|7434|7447.8|7432.8|7449.4|7434.4|7447.7|7432.7|51
1642152900000|2022-01-14 09:35:00|7447.7|7432.7|7448.6|7433.6|7448.6|7433.6|7447.4|7432.4|80
1642153200000|2022-01-14 09:40:00|7448.2|7433.2|7447.2|7432.2|7448.3|7433.3|7446.9|7431.9|55
1642153500000|2022-01-14 09:45:00|7447.3|7432.3|7448.7|7433.7|7448.9|7433.9|7447.2|7432.2|55
1642153800000|2022-01-14 09:50:00|7448.6|7433.6|7448.5|7433.5|7448.6|7433.6|7447.9|7432.9|46
1642154100000|2022-01-14 09:55:00|7448.6|7433.6|7446|7431|7448.8|7433.8|7446|7431|67
1642154400000|2022-01-14 10:00:00|7446.1|7431.1|7446.3|7431.3|7447.8|7432.8|7446.1|7431.1|74
1642154700000|2022-01-14 10:05:00|7446.4|7431.4|7445.5|7430.5|7447.2|7432.2|7445.3|7430.3|44
1642155000000|2022-01-14 10:10:00|7445.4|7430.4|7444.5|7429.5|7445.4|7430.4|7444.5|7429.5|44
1642155300000|2022-01-14 10:15:00|7444.2|7429.2|7445.1|7430.1|7445.3|7430.3|7443.8|7428.8|42
1642155600000|2022-01-14 10:20:00|7445|7430|7445.1|7430.1|7445.3|7430.3|7445|7430|8
1642155900000|2022-01-14 10:25:00|7445.2|7430.2|7443.2|7428.2|7445.3|7430.3|7443.1|7428.1|55
1642156200000|2022-01-14 10:30:00|7443.1|7428.1|7442.7|7427.7|7443.1|7428.1|7442.3|7427.3|46
1642156500000|2022-01-14 10:35:00|7442.5|7427.5|7442.6|7427.6|7442.8|7427.8|7442.2|7427.2|32
1642156800000|2022-01-14 10:40:00|7442.7|7427.7|7442.9|7427.9|7443.5|7428.5|7442.7|7427.7|25
1642157100000|2022-01-14 10:45:00|7443|7428|7442.9|7427.9|7443.1|7428.1|7441.9|7426.9|51
1642157400000|2022-01-14 10:50:00|7443|7428|7442.9|7427.9|7443.4|7428.4|7442.3|7427.3|45
1642157700000|2022-01-14 10:55:00|7443|7428|7444|7429|7444.2|7429.2|7442.8|7427.8|37
1642158000000|2022-01-14 11:00:00|7444.1|7429.1|7444|7429|7444.4|7429.4|7442.9|7427.9|43
1642158300000|2022-01-14 11:05:00|7443.9|7428.9|7443.5|7428.5|7443.9|7428.9|7443.3|7428.3|38
1642158600000|2022-01-14 11:10:00|7443.6|7428.6|7443.5|7428.5|7443.8|7428.8|7443.3|7428.3|16
1642158900000|2022-01-14 11:15:00|7443.4|7428.4|7442.5|7427.5|7443.5|7428.5|7441.7|7426.7|74
1642159200000|2022-01-14 11:20:00|7442.4|7427.4|7442|7427|7442.6|7427.6|7441.7|7426.7|53
1642159500000|2022-01-14 11:25:00|7441.7|7426.7|7442.7|7427.7|7442.8|7427.8|7440.3|7425.3|132
1642159800000|2022-01-14 11:30:00|7442.9|7427.9|7441.9|7426.9|7443.8|7428.8|7440.2|7425.2|23
1642160100000|2022-01-14 11:35:00|7441.6|7426.6|7442.1|7427.1|7442.1|7427.1|7441.4|7426.4|23
1642160400000|2022-01-14 11:40:00|7442|7427|7444.3|7429.3|7444.5|7429.5|7441.9|7426.9|45
1642160700000|2022-01-14 11:45:00|7444.5|7429.5|7445.3|7430.3|7445.9|7430.9|7443.9|7428.9|17
1642161000000|2022-01-14 11:50:00|7445.2|7430.2|7446.2|7431.2|7446.3|7431.3|7444.8|7429.8|49
1642161300000|2022-01-14 11:55:00|7446.3|7431.3|7446.2|7431.2|7446.6|7431.6|7445.9|7430.9|18
1642161600000|2022-01-14 12:00:00|7446.1|7431.1|7445.2|7430.2|7446.2|7431.2|7444.9|7429.9|38
1642161900000|2022-01-14 12:05:00|7445.1|7430.1|7444.4|7429.4|7445.2|7430.2|7444.3|7429.3|20
1642162200000|2022-01-14 12:10:00|7444.5|7429.5|7444.8|7429.8|7445|7430|7444.5|7429.5|9
1642162500000|2022-01-14 12:15:00|7444.7|7429.7|7444.4|7429.4|7444.7|7429.7|7444.2|7429.2|53
1642162800000|2022-01-14 12:20:00|7444.5|7429.5|7445.4|7430.4|7445.4|7430.4|7444.4|7429.4|49
1642163100000|2022-01-14 12:25:00|7445.8|7430.8|7448.2|7433.2|7448.2|7433.2|7445.8|7430.8|65
1642163400000|2022-01-14 12:30:00|7448.3|7433.3|7447.8|7432.8|7448.4|7433.4|7447.7|7432.7|62
1642163700000|2022-01-14 12:35:00|7447.9|7432.9|7448.4|7433.4|7448.5|7433.5|7447.7|7432.7|29
1642164000000|2022-01-14 12:40:00|7448.5|7433.5|7448.7|7433.7|7448.8|7433.8|7448.4|7433.4|10
1642164300000|2022-01-14 12:45:00|7448.9|7433.9|7448.7|7433.7|7449|7434|7448.7|7433.7|13
1642164600000|2022-01-14 12:50:00|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|7448.9|7433.9|1
1642164900000|2022-01-14 12:55:00|7448.4|7433.4|7448.3|7433.3|7448.6|7433.6|7448|7433|12
1642165200000|2022-01-14 13:00:00|7448.1|7433.1|7448.3|7433.3|7448.6|7433.6|7448|7433|41
1642165500000|2022-01-14 13:05:00|7448.2|7433.2|7448.3|7433.3|7448.3|7433.3|7447.8|7432.8|38
1642165800000|2022-01-14 13:10:00|7448.2|7433.2|7448.8|7433.8|7448.8|7433.8|7448.2|7433.2|66
1642166100000|2022-01-14 13:15:00|7448.5|7433.5|7449.2|7434.2|7449.5|7434.5|7448.5|7433.5|102
1642166400000|2022-01-14 13:20:00|7449|7434|7448.3|7433.3|7449.2|7434.2|7447.7|7432.7|48
1642166700000|2022-01-14 13:25:00|7448.1|7433.1|7445|7430|7448.1|7433.1|7444.7|7429.7|17
1642167000000|2022-01-14 13:30:00|7445.2|7430.2|7445.5|7430.5|7446.1|7431.1|7439.8|7424.8|183
1642167300000|2022-01-14 13:35:00|7445.4|7430.4|7446.1|7431.1|7447.1|7432.1|7444.9|7429.9|67
1642167600000|2022-01-14 13:40:00|7446.2|7431.2|7444.9|7429.9|7446.2|7431.2|7444.5|7429.5|98
1642167900000|2022-01-14 13:45:00|7444.7|7429.7|7448|7433|7448.2|7433.2|7444.7|7429.7|72
1642168200000|2022-01-14 13:50:00|7448.1|7433.1|7449.7|7434.7|7450|7435|7448|7433|93
1642168500000|2022-01-14 13:55:00|7449.9|7434.9|7448.3|7433.3|7449.9|7434.9|7447.8|7432.8|50
1642168800000|2022-01-14 14:00:00|7448|7433|7447.6|7432.6|7448.5|7433.5|7447.4|7432.4|56
1642169100000|2022-01-14 14:05:00|7447.4|7432.4|7446|7431|7447.4|7432.4|7445.5|7430.5|43
1642169400000|2022-01-14 14:10:00|7445.9|7430.9|7445.8|7430.8|7446.2|7431.2|7444.1|7429.1|28
1642169700000|2022-01-14 14:15:00|7445.9|7430.9|7444|7429|7445.9|7430.9|7443.5|7428.5|59
1642170000000|2022-01-14 14:20:00|7444.2|7429.2|7446.5|7431.5|7446.6|7431.6|7444|7429|20
1642170300000|2022-01-14 14:25:00|7446.6|7431.6|7446.7|7431.7|7447.4|7432.4|7446.4|7431.4|67
1642170600000|2022-01-14 14:30:00|7446.8|7431.8|7444.4|7429.4|7446.9|7431.9|7444.4|7429.4|63
1642170900000|2022-01-14 14:35:00|7444.3|7429.3|7445.7|7430.7|7445.7|7430.7|7443.4|7428.4|148
1642171200000|2022-01-14 14:40:00|7445.5|7430.5|7444.5|7429.5|7445.7|7430.7|7444.3|7429.3|120
1642171500000|2022-01-14 14:45:00|7444.6|7429.6|7445.4|7430.4|7445.4|7430.4|7443.5|7428.5|62
1642171800000|2022-01-14 14:50:00|7445|7430|7445.3|7430.3|7445.3|7430.3|7444.7|7429.7|60
1642172100000|2022-01-14 14:55:00|7445.2|7430.2|7442.4|7427.4|7445.2|7430.2|7442.4|7427.4|62
1642172400000|2022-01-14 15:00:00|7442|7427|7442.8|7427.8|7444.1|7429.1|7441.6|7426.6|135
1642172700000|2022-01-14 15:05:00|7443.1|7428.1|7445.5|7430.5|7445.5|7430.5|7442.6|7427.6|37
1642173000000|2022-01-14 15:10:00|7445.6|7430.6|7443.6|7428.6|7445.6|7430.6|7443.2|7428.2|42
1642173300000|2022-01-14 15:15:00|7443.4|7428.4|7443.8|7428.8|7443.8|7428.8|7443.2|7428.2|49
1642173600000|2022-01-14 15:20:00|7443.7|7428.7|7443.5|7428.5|7444|7429|7442.9|7427.9|38
1642173900000|2022-01-14 15:25:00|7443.4|7428.4|7444.2|7429.2|7444.6|7429.6|7443|7428|30
1642174200000|2022-01-14 15:30:00|7444.3|7429.3|7443.6|7428.6|7444.6|7429.6|7443.6|7428.6|31
1642174500000|2022-01-14 15:35:00|7443.9|7428.9|7443.4|7428.4|7444.8|7429.8|7443.3|7428.3|95
1642174800000|2022-01-14 15:40:00|7443.5|7428.5|7442.8|7427.8|7444|7429|7441.4|7426.4|60
1642175100000|2022-01-14 15:45:00|7442.9|7427.9|7443.4|7428.4|7443.8|7428.8|7442.9|7427.9|32
1642175400000|2022-01-14 15:50:00|7443.5|7428.5|7443.5|7428.5|7443.8|7428.8|7443.2|7428.2|63
1642175700000|2022-01-14 15:55:00|7443.6|7428.6|7444.7|7429.7|7444.8|7429.8|7443.4|7428.4|68
1642176000000|2022-01-14 16:00:00|7444.9|7429.9|7443.7|7428.7|7445.1|7430.1|7443.5|7428.5|71
1642176300000|2022-01-14 16:05:00|7444|7429|7441.8|7426.8|7444.1|7429.1|7441.8|7426.8|30
1642176600000|2022-01-14 16:10:00|7442|7427|7441.8|7426.8|7442|7427|7441.4|7426.4|35
1642176900000|2022-01-14 16:15:00|7442|7427|7443.6|7428.6|7443.6|7428.6|7441.8|7426.8|24
1642177200000|2022-01-14 16:20:00|7443.7|7428.7|7444.6|7429.6|7444.9|7429.9|7443.6|7428.6|40
1642177500000|2022-01-14 16:25:00|7444.4|7429.4|7442.9|7427.9|7444.4|7429.4|7442.9|7427.9|20
1642177800000|2022-01-14 16:30:00|7443|7428|7444.5|7429.5|7444.5|7429.5|7442.9|7427.9|22
1642178100000|2022-01-14 16:35:00|7444.6|7429.6|7444|7429|7444.6|7429.6|7444|7429|38
1642178400000|2022-01-14 16:40:00|7444.2|7429.2|7442|7427|7444.2|7429.2|7442|7427|24
1642178700000|2022-01-14 16:45:00|7442.1|7427.1|7442|7427|7442.2|7427.2|7441.8|7426.8|22
1642179000000|2022-01-14 16:50:00|7442.2|7427.2|7442.6|7427.6|7442.7|7427.7|7441.9|7426.9|43
1642179300000|2022-01-14 16:55:00|7442.5|7427.5|7443.4|7428.4|7443.8|7428.8|7442.5|7427.5|61
1642179600000|2022-01-14 17:00:00|7443.6|7428.6|7443.4|7428.4|7443.8|7428.8|7443.4|7428.4|16
1642179900000|2022-01-14 17:05:00|7443.6|7428.6|7443.4|7428.4|7443.8|7428.8|7443.4|7428.4|24
1642180200000|2022-01-14 17:10:00|7443.6|7428.6|7443.8|7428.8|7443.8|7428.8|7443.4|7428.4|20
1642180500000|2022-01-14 17:15:00|7443.6|7428.6|7443.4|7428.4|7443.9|7428.9|7443.2|7428.2|32
1642180800000|2022-01-14 17:20:00|7443.5|7428.5|7444.4|7429.4|7444.9|7429.9|7443.5|7428.5|14
1642181100000|2022-01-14 17:25:00|7444.6|7429.6|7444.6|7429.6|7444.9|7429.9|7444.5|7429.5|33
1642181400000|2022-01-14 17:30:00|7444.5|7429.5|7444.6|7429.6|7444.6|7429.6|7444.5|7429.5|20
1642181700000|2022-01-14 17:35:00|7444.5|7429.5|7444.9|7429.9|7445.1|7430.1|7444.5|7429.5|31
1642182000000|2022-01-14 17:40:00|7445.1|7430.1|7445|7430|7445.5|7430.5|7445|7430|12
1642182600000|2022-01-14 17:50:00|7445.2|7430.2|7445|7430|7445.2|7430.2|7445|7430|60
1642182900000|2022-01-14 17:55:00|7445.2|7430.2|7444.9|7429.9|7445.2|7430.2|7444.8|7429.8|12
1642183200000|2022-01-14 18:00:00|7444.8|7429.8|7444.6|7429.6|7445.1|7430.1|7444.6|7429.6|7
1642183500000|2022-01-14 18:05:00|7444.5|7429.5|7444.4|7429.4|7444.5|7429.5|7444.4|7429.4|2
1642183800000|2022-01-14 18:10:00|7444.3|7429.3|7445.9|7430.9|7445.9|7430.9|7444.3|7429.3|12
1642184100000|2022-01-14 18:15:00|7445.8|7430.8|7446.2|7431.2|7447.3|7432.3|7445.8|7430.8|14
1642185300000|2022-01-14 18:35:00|7446.3|7431.3|7446.5|7431.5|7446.6|7431.6|7446.3|7431.3|6
1642185600000|2022-01-14 18:40:00|7446.4|7431.4|7446.5|7431.5|7446.5|7431.5|7446.4|7431.4|2
1642185900000|2022-01-14 18:45:00|7446.1|7431.1|7446.2|7431.2|7446.2|7431.2|7446.1|7431.1|2
1642186200000|2022-01-14 18:50:00|7446.3|7431.3|7445.7|7430.7|7446.3|7431.3|7445.7|7430.7|7
1642186500000|2022-01-14 18:55:00|7446.2|7431.2|7446.1|7431.1|7446.5|7431.5|7446.1|7431.1|10
1642186800000|2022-01-14 19:00:00|7446.3|7431.3|7446.3|7431.3|7446.4|7431.4|7446.3|7431.3|3
1642187100000|2022-01-14 19:05:00|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|7446.5|7431.5|1
1642187400000|2022-01-14 19:10:00|7447.2|7432.2|7447.2|7432.2|7447.4|7432.4|7446.9|7431.9|6
1642187700000|2022-01-14 19:15:00|7446.7|7431.7|7446.8|7431.8|7446.8|7431.8|7446.6|7431.6|4
1642188000000|2022-01-14 19:20:00|7447.1|7432.1|7447|7432|7447.3|7432.3|7446.9|7431.9|8
1642188300000|2022-01-14 19:25:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.7|7431.7|4
1642188900000|2022-01-14 19:35:00|7447|7432|7447|7432|7447.3|7432.3|7446.9|7431.9|5
1642189200000|2022-01-14 19:40:00|7447.4|7432.4|7447.3|7432.3|7447.6|7432.6|7446.5|7431.5|8
1642189500000|2022-01-14 19:45:00|7446.9|7431.9|7446.9|7431.9|7446.9|7431.9|7446.5|7431.5|3
1642189800000|2022-01-14 19:50:00|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|7447.3|7432.3|1
1642190100000|2022-01-14 19:55:00|7447.4|7432.4|7447.5|7432.5|7447.7|7432.7|7447.4|7432.4|4
1642190400000|2022-01-14 20:00:00|7447.6|7432.6|7447.3|7432.3|7447.6|7432.6|7447.2|7432.2|8
1642190700000|2022-01-14 20:05:00|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|7447.6|7432.6|1
1642191000000|2022-01-14 20:10:00|7447.5|7432.5|7447.6|7432.6|7447.6|7432.6|7447.5|7432.5|2
1642191600000|2022-01-14 20:20:00|7447.5|7432.5|7447|7432|7447.6|7432.6|7446.8|7431.8|11
1642192200000|2022-01-14 20:30:00|7447.1|7432.1|7447.2|7432.2|7447.2|7432.2|7447|7432|4
1642192500000|2022-01-14 20:35:00|7447.8|7432.8|7448|7433|7448|7433|7447.8|7432.8|6
1642192800000|2022-01-14 20:40:00|7448.1|7433.1|7448|7433|7448.1|7433.1|7448|7433|2
1642193100000|2022-01-14 20:45:00|7447.9|7432.9|7448|7433|7448|7433|7447.9|7432.9|2
1642193400000|2022-01-14 20:50:00|7447.9|7432.9|7447.5|7432.5|7448|7433|7447.2|7432.2|21
1642193700000|2022-01-14 20:55:00|7447.6|7432.6|7447.5|7432.5|7448.1|7433.1|7447.5|7432.5|9
1642383000000|2022-01-17 01:30:00|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|7461.7|7436.7|1
1642383300000|2022-01-17 01:35:00|7461.6|7436.6|7459.1|7434.1|7461.6|7436.6|7458.8|7433.8|23
1642383600000|2022-01-17 01:40:00|7458.7|7433.7|7458.3|7433.3|7458.7|7433.7|7458.2|7433.2|14
1642383900000|2022-01-17 01:45:00|7458|7433|7458.2|7433.2|7458.3|7433.3|7458|7433|16
1642384200000|2022-01-17 01:50:00|7458.3|7433.3|7458.7|7433.7|7458.7|7433.7|7458.3|7433.3|2
1642384500000|2022-01-17 01:55:00|7458.8|7433.8|7458.6|7433.6|7458.8|7433.8|7457.6|7432.6|6
1642384800000|2022-01-17 02:00:00|7459.8|7434.8|7458.6|7433.6|7459.8|7434.8|7458.5|7433.5|4
1642385400000|2022-01-17 02:10:00|7458.9|7433.9|7460.1|7435.1|7460.2|7435.2|7458.9|7433.9|25
1642385700000|2022-01-17 02:15:00|7460.2|7435.2|7460.6|7435.6|7460.6|7435.6|7460.2|7435.2|7
1642386000000|2022-01-17 02:20:00|7460.5|7435.5|7460.8|7435.8|7460.8|7435.8|7460.5|7435.5|2
1642386600000|2022-01-17 02:30:00|7460.7|7435.7|7461.5|7436.5|7461.5|7436.5|7460.7|7435.7|7
1642386900000|2022-01-17 02:35:00|7461.6|7436.6|7461.7|7436.7|7461.7|7436.7|7461.6|7436.6|2
1642388100000|2022-01-17 02:55:00|7461.3|7436.3|7459.8|7434.8|7461.3|7436.3|7459.6|7434.6|15
1642388400000|2022-01-17 03:00:00|7459.7|7434.7|7458.2|7433.2|7459.7|7434.7|7458.1|7433.1|21
1642388700000|2022-01-17 03:05:00|7458.3|7433.3|7458.4|7433.4|7458.5|7433.5|7458.3|7433.3|4
1642389300000|2022-01-17 03:15:00|7458.3|7433.3|7452.8|7437.8|7458.3|7437.8|7452.6|7432.7|36
1642389600000|2022-01-17 03:20:00|7452.7|7437.7|7452.7|7437.7|7452.7|7437.7|7452.6|7437.6|31
1642389900000|2022-01-17 03:25:00|7452.6|7437.6|7452.7|7437.7|7452.8|7437.8|7452.6|7437.6|54
1642390200000|2022-01-17 03:30:00|7452.8|7437.8|7451.1|7436.1|7453.4|7438.4|7450.4|7435.4|186
1642390500000|2022-01-17 03:35:00|7451.2|7436.2|7451.2|7436.2|7452.4|7437.4|7450.7|7435.7|76
1642390800000|2022-01-17 03:40:00|7451.4|7436.4|7451.2|7436.2|7451.6|7436.6|7451.2|7436.2|17
1642391100000|2022-01-17 03:45:00|7450.8|7435.8|7448.8|7433.8|7450.8|7435.8|7447.5|7432.5|91
1642391400000|2022-01-17 03:50:00|7448.9|7433.9|7446.9|7431.9|7448.9|7433.9|7446.6|7431.6|69
1642391700000|2022-01-17 03:55:00|7447|7432|7450.6|7435.6|7451.5|7436.5|7446.9|7431.9|71
1642392000000|2022-01-17 04:00:00|7450.5|7435.5|7450.5|7435.5|7451.5|7436.5|7450.5|7435.5|42
1642392300000|2022-01-17 04:05:00|7450.6|7435.6|7450.6|7435.6|7451.1|7436.1|7450.4|7435.4|25
1642392600000|2022-01-17 04:10:00|7450.5|7435.5|7451.4|7436.4|7451.5|7436.5|7450.4|7435.4|36
1642392900000|2022-01-17 04:15:00|7451.5|7436.5|7449.9|7434.9|7451.7|7436.7|7449.2|7434.2|42
1642393200000|2022-01-17 04:20:00|7450|7435|7448.9|7433.9|7450|7435|7448.8|7433.8|40
1642393500000|2022-01-17 04:25:00|7448.8|7433.8|7451.7|7436.7|7451.9|7436.9|7448.7|7433.7|44
1642393800000|2022-01-17 04:30:00|7451.8|7436.8|7449.7|7434.7|7452.2|7437.2|7449.1|7434.1|116
1642394100000|2022-01-17 04:35:00|7449.5|7434.5|7450.7|7435.7|7451|7436|7449.5|7434.5|89
1642394400000|2022-01-17 04:40:00|7450.8|7435.8|7449.6|7434.6|7451.1|7436.1|7449.3|7434.3|48
1642394700000|2022-01-17 04:45:00|7449.7|7434.7|7450|7435|7450.5|7435.5|7449.7|7434.7|59
1642395000000|2022-01-17 04:50:00|7449.9|7434.9|7450.7|7435.7|7451.7|7436.7|7449.8|7434.8|56
1642395300000|2022-01-17 04:55:00|7450.9|7435.9|7452.3|7437.3|7452.4|7437.4|7450.9|7435.9|53
1642395600000|2022-01-17 05:00:00|7452.4|7437.4|7460.1|7445.1|7460.1|7445.1|7452.3|7437.3|188
1642395900000|2022-01-17 05:05:00|7460.2|7445.2|7460.2|7445.2|7460.2|7445.2|7459.4|7444.4|45
1642396200000|2022-01-17 05:10:00|7460.4|7445.4|7462.8|7447.8|7464.1|7449.1|7460.4|7445.4|129
1642396500000|2022-01-17 05:15:00|7462.7|7447.7|7464.7|7449.7|7465.2|7450.2|7461.3|7446.3|97
1642396800000|2022-01-17 05:20:00|7464.6|7449.6|7467.2|7452.2|7467.4|7452.4|7463.3|7448.3|147
1642397100000|2022-01-17 05:25:00|7467.1|7452.1|7466.8|7451.8|7467.8|7452.8|7465.8|7450.8|120
1642397400000|2022-01-17 05:30:00|7466.9|7451.9|7469.2|7454.2|7469.4|7454.4|7466.8|7451.8|105
1642397700000|2022-01-17 05:35:00|7469.1|7454.1|7467.6|7452.6|7469.1|7454.1|7467.2|7452.2|58
1642398000000|2022-01-17 05:40:00|7467.4|7452.4|7467.2|7452.2|7467.9|7452.9|7466.7|7451.7|84
1642398300000|2022-01-17 05:45:00|7467.1|7452.1|7465.7|7450.7|7467.1|7452.1|7465.7|7450.7|42
1642398600000|2022-01-17 05:50:00|7465.8|7450.8|7465|7450|7465.9|7450.9|7464.2|7449.2|54
1642398900000|2022-01-17 05:55:00|7464.8|7449.8|7468|7453|7468|7453|7464.4|7449.4|88
1642399200000|2022-01-17 06:00:00|7467.9|7452.9|7467.9|7452.9|7468.3|7453.3|7466.9|7451.9|85
1642399500000|2022-01-17 06:05:00|7467.8|7452.8|7465.4|7450.4|7467.8|7452.8|7465.3|7450.3|61
1642399800000|2022-01-17 06:10:00|7465.5|7450.5|7464.2|7449.2|7465.6|7450.6|7463.4|7448.4|81
1642400100000|2022-01-17 06:15:00|7464.3|7449.3|7465.1|7450.1|7466|7451|7464.2|7449.2|68
1642400400000|2022-01-17 06:20:00|7465.2|7450.2|7464.2|7449.2|7465.6|7450.6|7463.7|7448.7|98
1642400700000|2022-01-17 06:25:00|7464.1|7449.1|7466.3|7451.3|7466.8|7451.8|7463.7|7448.7|70
1642401000000|2022-01-17 06:30:00|7466.4|7451.4|7463.5|7448.5|7466.4|7451.4|7463.4|7448.4|75
1642401300000|2022-01-17 06:35:00|7463.4|7448.4|7463.1|7448.1|7464.6|7449.6|7462.2|7447.2|71
1642401600000|2022-01-17 06:40:00|7463.3|7448.3|7465|7450|7466.2|7451.2|7463.3|7448.3|72
1642401900000|2022-01-17 06:45:00|7465.1|7450.1|7464.4|7449.4|7465.1|7450.1|7464.4|7449.4|19
1642402200000|2022-01-17 06:50:00|7464.3|7449.3|7464.3|7449.3|7465.3|7450.3|7463.7|7448.7|70
1642402500000|2022-01-17 06:55:00|7464.2|7449.2|7464.1|7449.1|7464.7|7449.7|7463.7|7448.7|49
1642402800000|2022-01-17 07:00:00|7464.2|7449.2|7463.2|7448.2|7464.6|7449.6|7462.4|7447.4|63
1642403100000|2022-01-17 07:05:00|7463.3|7448.3|7462.4|7447.4|7464.2|7449.2|7462|7447|107
1642403400000|2022-01-17 07:10:00|7462.3|7447.3|7462.3|7447.3|7462.3|7447.3|7460.4|7445.4|82
1642403700000|2022-01-17 07:15:00|7462.4|7447.4|7463.7|7448.7|7463.9|7448.9|7462.2|7447.2|51
1642404000000|2022-01-17 07:20:00|7463.6|7448.6|7462.7|7447.7|7463.9|7448.9|7462.5|7447.5|54
1642404300000|2022-01-17 07:25:00|7462.8|7447.8|7462.9|7447.9|7463.6|7448.6|7462.3|7447.3|46
1642404600000|2022-01-17 07:30:00|7462.7|7447.7|7461.3|7446.3|7462.8|7447.8|7461|7446|93
1642404900000|2022-01-17 07:35:00|7461.2|7446.2|7462.9|7447.9|7462.9|7447.9|7460.5|7445.5|79
1642405200000|2022-01-17 07:40:00|7462.7|7447.7|7465|7450|7465.6|7450.6|7462.5|7447.5|132
1642405500000|2022-01-17 07:45:00|7464.8|7449.8|7464|7449|7466.1|7451.1|7464|7449|81
1642405800000|2022-01-17 07:50:00|7464.2|7449.2|7465.9|7450.9|7466|7451|7464.2|7449.2|84
1642406100000|2022-01-17 07:55:00|7466.1|7451.1|7466.1|7451.1|7466.5|7451.5|7465.5|7450.5|30
1642406400000|2022-01-17 08:00:00|7466|7451|7465|7450|7466.4|7451.4|7464.4|7449.4|47
1642406700000|2022-01-17 08:05:00|7465.1|7450.1|7464.7|7449.7|7465.5|7450.5|7463.4|7448.4|92
1642407000000|2022-01-17 08:10:00|7464.6|7449.6|7464|7449|7464.6|7449.6|7463.2|7448.2|102
1642407300000|2022-01-17 08:15:00|7464.1|7449.1|7461.7|7446.7|7464.2|7449.2|7461.3|7446.3|97
1642407600000|2022-01-17 08:20:00|7462|7447|7464.8|7449.8|7464.9|7449.9|7462|7447|80
1642407900000|2022-01-17 08:25:00|7464.7|7449.7|7464.7|7449.7|7466|7451|7464.5|7449.5|92
1642408200000|2022-01-17 08:30:00|7464.8|7449.8|7464.5|7449.5|7464.8|7449.8|7464.3|7449.3|37
1642408500000|2022-01-17 08:35:00|7464.6|7449.6|7461.3|7446.3|7464.6|7449.6|7461.1|7446.1|77
1642408800000|2022-01-17 08:40:00|7461.2|7446.2|7460.3|7445.3|7461.3|7446.3|7459.7|7444.7|63
1642409100000|2022-01-17 08:45:00|7460.2|7445.2|7460.1|7445.1|7460.4|7445.4|7459.4|7444.4|64
1642409400000|2022-01-17 08:50:00|7460.2|7445.2|7462.1|7447.1|7462.2|7447.2|7460.1|7445.1|52
1642409700000|2022-01-17 08:55:00|7462|7447|7461.7|7446.7|7462.5|7447.5|7459.7|7444.7|74
1642410000000|2022-01-17 09:00:00|7461.5|7446.5|7462.1|7447.1|7463.4|7448.4|7461.2|7446.2|93
1642410300000|2022-01-17 09:05:00|7462|7447|7460.3|7445.3|7463.3|7448.3|7460.3|7445.3|104
1642410600000|2022-01-17 09:10:00|7460.6|7445.6|7458.1|7443.1|7461.2|7446.2|7457.9|7442.9|122
1642410900000|2022-01-17 09:15:00|7458.4|7443.4|7459.3|7444.3|7459.6|7444.6|7457.2|7442.2|129
1642411200000|2022-01-17 09:20:00|7459.6|7444.6|7458.4|7443.4|7460.4|7445.4|7458.4|7443.4|63
1642411500000|2022-01-17 09:25:00|7458.2|7443.2|7458.6|7443.6|7459.6|7444.6|7458.2|7443.2|23
1642411800000|2022-01-17 09:30:00|7458.4|7443.4|7457.9|7442.9|7459|7444|7457.4|7442.4|91
1642412100000|2022-01-17 09:35:00|7458|7443|7457.3|7442.3|7458.2|7443.2|7456.3|7441.3|75
1642412400000|2022-01-17 09:40:00|7457.4|7442.4|7457.3|7442.3|7457.6|7442.6|7456.1|7441.1|49
1642412700000|2022-01-17 09:45:00|7457.8|7442.8|7458.5|7443.5|7458.8|7443.8|7457.8|7442.8|38
1642413000000|2022-01-17 09:50:00|7458.8|7443.8|7458.2|7443.2|7459.3|7444.3|7457.9|7442.9|60
1642413300000|2022-01-17 09:55:00|7458.3|7443.3|7458.7|7443.7|7459.7|7444.7|7458|7443|70
1642413600000|2022-01-17 10:00:00|7459.1|7444.1|7458.6|7443.6|7459.7|7444.7|7458.1|7443.1|57
1642413900000|2022-01-17 10:05:00|7458.8|7443.8|7458.4|7443.4|7459.1|7444.1|7458.2|7443.2|34
1642414200000|2022-01-17 10:10:00|7458.3|7443.3|7457.8|7442.8|7458.4|7443.4|7456.9|7441.9|22
1642414500000|2022-01-17 10:15:00|7457.6|7442.6|7457.2|7442.2|7457.8|7442.8|7456.8|7441.8|56
1642414800000|2022-01-17 10:20:00|7457.3|7442.3|7456|7441|7457.6|7442.6|7455.5|7440.5|41
1642415100000|2022-01-17 10:25:00|7455.9|7440.9|7457|7442|7457.4|7442.4|7455.8|7440.8|24
1642415400000|2022-01-17 10:30:00|7456.9|7441.9|7458|7443|7458.1|7443.1|7456.6|7441.6|48
1642415700000|2022-01-17 10:35:00|7457.9|7442.9|7458|7443|7458.1|7443.1|7457.9|7442.9|4
1642416000000|2022-01-17 10:40:00|7457.9|7442.9|7458|7443|7458|7443|7457.9|7442.9|2
1642416300000|2022-01-17 10:45:00|7458.4|7443.4|7459.8|7444.8|7459.9|7444.9|7458.4|7443.4|28
1642416600000|2022-01-17 10:50:00|7459.7|7444.7|7460.4|7445.4|7460.4|7445.4|7459.4|7444.4|19
1642416900000|2022-01-17 10:55:00|7460.3|7445.3|7459.1|7444.1|7460.3|7445.3|7459.1|7444.1|18
1642417200000|2022-01-17 11:00:00|7459|7444|7459|7444|7459.6|7444.6|7458.1|7443.1|29
1642417500000|2022-01-17 11:05:00|7458.9|7443.9|7458.5|7443.5|7459|7444|7458.4|7443.4|18
1642417800000|2022-01-17 11:10:00|7458.4|7443.4|7459|7444|7459|7444|7458.2|7443.2|31
1642418100000|2022-01-17 11:15:00|7458.9|7443.9|7458.6|7443.6|7459|7444|7458|7443|64
1642418400000|2022-01-17 11:20:00|7458.9|7443.9|7458.5|7443.5|7459.1|7444.1|7458.4|7443.4|77
1642418700000|2022-01-17 11:25:00|7458.6|7443.6|7458.7|7443.7|7459.4|7444.4|7458.4|7443.4|34
1642419000000|2022-01-17 11:30:00|7458.6|7443.6|7459.2|7444.2|7459.2|7444.2|7458.5|7443.5|5
1642419300000|2022-01-17 11:35:00|7459.3|7444.3|7459.3|7444.3|7459.3|7444.3|7459.2|7444.2|3
1642420200000|2022-01-17 11:50:00|7459.4|7444.4|7459.4|7444.4|7459.6|7444.6|7459.2|7444.2|10
1642420500000|2022-01-17 11:55:00|7459.7|7444.7|7461.2|7446.2|7462.8|7447.8|7459.2|7444.2|61
1642420800000|2022-01-17 12:00:00|7461.1|7446.1|7461.4|7446.4|7462|7447|7460.8|7445.8|46
1642421100000|2022-01-17 12:05:00|7461.7|7446.7|7462.1|7447.1|7462.2|7447.2|7460.9|7445.9|21
1642421400000|2022-01-17 12:10:00|7462.2|7447.2|7463.3|7448.3|7463.7|7448.7|7462.1|7447.1|79
1642421700000|2022-01-17 12:15:00|7463.4|7448.4|7463.6|7448.6|7464.1|7449.1|7463.1|7448.1|43
1642422000000|2022-01-17 12:20:00|7463.7|7448.7|7462.9|7447.9|7463.7|7448.7|7462.9|7447.9|31
1642422300000|2022-01-17 12:25:00|7462.7|7447.7|7463.2|7448.2|7463.9|7448.9|7462.5|7447.5|47
1642422600000|2022-01-17 12:30:00|7463.3|7448.3|7463.1|7448.1|7463.7|7448.7|7463.1|7448.1|33
1642422900000|2022-01-17 12:35:00|7463.7|7448.7|7463.5|7448.5|7463.7|7448.7|7463.1|7448.1|4
1642423200000|2022-01-17 12:40:00|7463.4|7448.4|7463.4|7448.4|7463.5|7448.5|7463|7448|16
1642423500000|2022-01-17 12:45:00|7463.2|7448.2|7462.9|7447.9|7463.4|7448.4|7462.6|7447.6|38
1642423800000|2022-01-17 12:50:00|7463.2|7448.2|7462.2|7447.2|7463.4|7448.4|7462.2|7447.2|25
1642424100000|2022-01-17 12:55:00|7462.5|7447.5|7463.7|7448.7|7463.8|7448.8|7462.5|7447.5|24
1642424400000|2022-01-17 13:00:00|7463.6|7448.6|7463.8|7448.8|7463.8|7448.8|7463.6|7448.6|5
1642424700000|2022-01-17 13:05:00|7463.6|7448.6|7463.3|7448.3|7463.7|7448.7|7462.9|7447.9|42
1642425000000|2022-01-17 13:10:00|7463.2|7448.2|7463.3|7448.3|7463.4|7448.4|7463.2|7448.2|12
1642425300000|2022-01-17 13:15:00|7463.5|7448.5|7463.3|7448.3|7463.7|7448.7|7463.3|7448.3|32
1642425600000|2022-01-17 13:20:00|7463.4|7448.4|7464|7449|7464.1|7449.1|7463.3|7448.3|58
1642425900000|2022-01-17 13:25:00|7463.9|7448.9|7462.9|7447.9|7464.1|7449.1|7462.8|7447.8|13
1642426200000|2022-01-17 13:30:00|7462.8|7447.8|7462.9|7447.9|7463.3|7448.3|7462.8|7447.8|50
1642426500000|2022-01-17 13:35:00|7463|7448|7463.1|7448.1|7463.8|7448.8|7462.9|7447.9|22
1642426800000|2022-01-17 13:40:00|7462.9|7447.9|7463.2|7448.2|7463.2|7448.2|7462.7|7447.7|16
1642427100000|2022-01-17 13:45:00|7463.1|7448.1|7464|7449|7464|7449|7463.1|7448.1|7
1642427400000|2022-01-17 13:50:00|7463.4|7448.4|7463.1|7448.1|7463.4|7448.4|7462.9|7447.9|7
1642427700000|2022-01-17 13:55:00|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.7|7447.7|62
1642428000000|2022-01-17 14:00:00|7463|7448|7463|7448|7463.1|7448.1|7462.9|7447.9|76
1642428300000|2022-01-17 14:05:00|7462.9|7447.9|7463|7448|7463.6|7448.6|7462.9|7447.9|18
1642428600000|2022-01-17 14:10:00|7462.9|7447.9|7462.9|7447.9|7463|7448|7462.7|7447.7|39
1642428900000|2022-01-17 14:15:00|7463|7448|7462.8|7447.8|7463|7448|7462.7|7447.7|79
1642429200000|2022-01-17 14:20:00|7462.9|7447.9|7463|7448|7463|7448|7462.9|7447.9|2
1642429500000|2022-01-17 14:25:00|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|7462.8|7447.8|1
1642429800000|2022-01-17 14:30:00|7462.9|7447.9|7462.8|7447.8|7463|7448|7460.2|7445.2|27
1642430100000|2022-01-17 14:35:00|7462.7|7447.7|7462.7|7447.7|7463.2|7448.2|7462.2|7447.2|38
1642430400000|2022-01-17 14:40:00|7462.8|7447.8|7462.2|7447.2|7462.8|7447.8|7462.2|7447.2|18
1642430700000|2022-01-17 14:45:00|7462.3|7447.3|7462.9|7447.9|7463.1|7448.1|7462.3|7447.3|24
1642431000000|2022-01-17 14:50:00|7462.7|7447.7|7462.5|7447.5|7463|7448|7462.3|7447.3|11
1642431300000|2022-01-17 14:55:00|7462.4|7447.4|7461.5|7446.5|7462.7|7447.7|7461.2|7446.2|22
1642431600000|2022-01-17 15:00:00|7461.6|7446.6|7462.5|7447.5|7462.6|7447.6|7461.5|7446.5|20
1642431900000|2022-01-17 15:05:00|7462.6|7447.6|7462.8|7447.8|7462.9|7447.9|7461.9|7446.9|51
1642432200000|2022-01-17 15:10:00|7462.7|7447.7|7462.7|7447.7|7462.9|7447.9|7462.3|7447.3|75
1642432500000|2022-01-17 15:15:00|7462.6|7447.6|7462.5|7447.5|7462.7|7447.7|7461.8|7446.8|67
1642432800000|2022-01-17 15:20:00|7462.8|7447.8|7462.7|7447.7|7462.9|7447.9|7462|7447|62
1642433100000|2022-01-17 15:25:00|7462.5|7447.5|7462.1|7447.1|7462.5|7447.5|7462.1|7447.1|7
1642433400000|2022-01-17 15:30:00|7462.3|7447.3|7462.4|7447.4|7462.4|7447.4|7462.1|7447.1|4
1642433700000|2022-01-17 15:35:00|7462.7|7447.7|7462.5|7447.5|7462.8|7447.8|7462.3|7447.3|21
1642434000000|2022-01-17 15:40:00|7462.8|7447.8|7463.5|7448.5|7463.8|7448.8|7462.3|7447.3|40
1642434300000|2022-01-17 15:45:00|7463.7|7448.7|7463.7|7448.7|7463.9|7448.9|7463.3|7448.3|29
1642434600000|2022-01-17 15:50:00|7463.9|7448.9|7463.4|7448.4|7463.9|7448.9|7463.3|7448.3|25
1642434900000|2022-01-17 15:55:00|7463.3|7448.3|7463.5|7448.5|7463.8|7448.8|7463.3|7448.3|61
1642435200000|2022-01-17 16:00:00|7463.4|7448.4|7462.3|7447.3|7463.4|7448.4|7462.1|7447.1|52
1642435500000|2022-01-17 16:05:00|7462.4|7447.4|7462.5|7447.5|7463.1|7448.1|7461.9|7446.9|60
1642435800000|2022-01-17 16:10:00|7462.6|7447.6|7463.6|7448.6|7463.6|7448.6|7462.6|7447.6|6
1642436100000|2022-01-17 16:15:00|7463.4|7448.4|7463|7448|7463.6|7448.6|7463|7448|8
1642436400000|2022-01-17 16:20:00|7463.2|7448.2|7462.9|7447.9|7463.2|7448.2|7462.7|7447.7|7
1642436700000|2022-01-17 16:25:00|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|13
1642437000000|2022-01-17 16:30:00|7462.6|7447.6|7462.5|7447.5|7463|7448|7462.5|7447.5|6
1642437300000|2022-01-17 16:35:00|7462.6|7447.6|7462.9|7447.9|7462.9|7447.9|7462.6|7447.6|3
1642437600000|2022-01-17 16:40:00|7463|7448|7462.7|7447.7|7463|7448|7462.7|7447.7|10
1642437900000|2022-01-17 16:45:00|7463|7448|7463|7448|7463|7448|7463|7448|1
1642438200000|2022-01-17 16:50:00|7463.3|7448.3|7463.3|7448.3|7463.3|7448.3|7463.2|7448.2|3
1642438800000|2022-01-17 17:00:00|7463.1|7448.1|7463.2|7448.2|7463.2|7448.2|7462.9|7447.9|15
1642439100000|2022-01-17 17:05:00|7462.9|7447.9|7462.9|7447.9|7463.2|7448.2|7462.9|7447.9|15
1642439400000|2022-01-17 17:10:00|7463.2|7448.2|7462.7|7447.7|7463.2|7448.2|7462.7|7447.7|35
1642439700000|2022-01-17 17:15:00|7462.8|7447.8|7462.5|7447.5|7462.8|7447.8|7462.5|7447.5|41
1642440000000|2022-01-17 17:20:00|7462.6|7447.6|7461.9|7446.9|7462.7|7447.7|7461.9|7446.9|36
1642440300000|2022-01-17 17:25:00|7462.1|7447.1|7462.7|7447.7|7463.2|7448.2|7462.1|7447.1|31
1642440600000|2022-01-17 17:30:00|7462.8|7447.8|7462.2|7447.2|7463.3|7448.3|7461.7|7446.7|47
1642440900000|2022-01-17 17:35:00|7462|7447|7462.1|7447.1|7462.2|7447.2|7461.7|7446.7|11
1642441500000|2022-01-17 17:45:00|7462.3|7447.3|7462.1|7447.1|7462.3|7447.3|7462.1|7447.1|17
1642441800000|2022-01-17 17:50:00|7462.3|7447.3|7462|7447|7462.3|7447.3|7462|7447|9
1642442100000|2022-01-17 17:55:00|7462.3|7447.3|7461.6|7446.6|7462.3|7447.3|7461.6|7446.6|15
1642442400000|2022-01-17 18:00:00|7461.7|7446.7|7460.6|7445.6|7461.7|7446.7|7460.6|7445.6|4
1642444800000|2022-01-17 18:40:00|7461|7446|7461|7446|7461|7446|7461|7446|1
1642469400000|2022-01-18 01:30:00|7462.9|7437.9|7463.1|7438.1|7463.6|7438.6|7462.9|7437.9|11
1642469700000|2022-01-18 01:35:00|7463.7|7438.7|7463.1|7438.1|7464.1|7439.1|7462.6|7437.6|16
1642470000000|2022-01-18 01:40:00|7462.8|7437.8|7458.6|7433.6|7462.8|7437.8|7458.4|7433.4|17
1642470300000|2022-01-18 01:45:00|7458.2|7433.2|7459.9|7434.9|7459.9|7434.9|7457.8|7432.8|14
1642470600000|2022-01-18 01:50:00|7460|7435|7460.5|7435.5|7460.5|7435.5|7460|7435|4
1642470900000|2022-01-18 01:55:00|7460.6|7435.6|7460.3|7435.3|7460.6|7435.6|7460.1|7435.1|5
1642471200000|2022-01-18 02:00:00|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|7460.2|7435.2|1
1642471500000|2022-01-18 02:05:00|7460.3|7435.3|7460.9|7435.9|7461.3|7436.3|7460.3|7435.3|12
1642472400000|2022-01-18 02:20:00|7461|7436|7461|7436|7461|7436|7461|7436|1
1642472700000|2022-01-18 02:25:00|7461.1|7436.1|7462.3|7437.3|7462.3|7437.3|7461.1|7436.1|7
1642473900000|2022-01-18 02:45:00|7462|7437|7462.2|7437.2|7462.2|7437.2|7461.7|7436.7|9
1642474200000|2022-01-18 02:50:00|7462.3|7437.3|7462.3|7437.3|7462.3|7437.3|7462.2|7437.2|3
1642474500000|2022-01-18 02:55:00|7462.2|7437.2|7462.6|7437.6|7462.7|7437.7|7461.8|7436.8|12
1642474800000|2022-01-18 03:00:00|7462.5|7437.5|7462.9|7437.9|7463|7438|7462.5|7437.5|9
1642475100000|2022-01-18 03:05:00|7463|7438|7463.2|7438.2|7463.4|7438.4|7462.8|7437.8|9
1642475400000|2022-01-18 03:10:00|7463.1|7438.1|7463.1|7438.1|7463.2|7438.2|7463.1|7438.1|5
1642475700000|2022-01-18 03:15:00|7463|7438|7463|7438|7463.1|7438.1|7462.9|7437.9|8
1642476000000|2022-01-18 03:20:00|7463.1|7438.1|7464.7|7439.7|7464.7|7443.4|7458.4|7437.9|14
1642476300000|2022-01-18 03:25:00|7464.8|7439.8|7466.1|7441.1|7466.1|7441.1|7464.8|7439.8|8
1642476600000|2022-01-18 03:30:00|7466.2|7441.2|7465.1|7450.1|7468.9|7450.5|7464.3|7441.2|99
1642476900000|2022-01-18 03:35:00|7464.9|7449.9|7467|7452|7467|7452|7464.8|7449.8|85
1642477200000|2022-01-18 03:40:00|7467.4|7452.4|7470|7455|7470.2|7455.2|7467.4|7452.4|125
1642477500000|2022-01-18 03:45:00|7469.9|7454.9|7470.3|7455.3|7470.3|7455.3|7468.9|7453.9|55
1642477800000|2022-01-18 03:50:00|7470.5|7455.5|7472|7457|7472.2|7457.2|7470.5|7455.5|125
1642478100000|2022-01-18 03:55:00|7471.9|7456.9|7468.2|7453.2|7472.1|7457.1|7468|7453|86
1642478400000|2022-01-18 04:00:00|7468.1|7453.1|7465.9|7450.9|7468.7|7453.7|7465.7|7450.7|85
1642478700000|2022-01-18 04:05:00|7465.8|7450.8|7471.9|7456.9|7471.9|7456.9|7465.7|7450.7|88
1642479000000|2022-01-18 04:10:00|7471.8|7456.8|7470.9|7455.9|7471.9|7456.9|7470.8|7455.8|47
1642479300000|2022-01-18 04:15:00|7470.8|7455.8|7471.3|7456.3|7472.2|7457.2|7470.8|7455.8|35
1642479600000|2022-01-18 04:20:00|7471.5|7456.5|7472|7457|7473.2|7458.2|7471.4|7456.4|79
1642479900000|2022-01-18 04:25:00|7471.9|7456.9|7472.1|7457.1|7472.2|7457.2|7471.3|7456.3|51
1642480200000|2022-01-18 04:30:00|7472|7457|7475.4|7460.4|7475.6|7460.6|7472|7457|163
1642480500000|2022-01-18 04:35:00|7475.2|7460.2|7473.9|7458.9|7475.4|7460.4|7473|7458|94
1642480800000|2022-01-18 04:40:00|7474.1|7459.1|7472.2|7457.2|7474.8|7459.8|7471.9|7456.9|104
1642481100000|2022-01-18 04:45:00|7472.3|7457.3|7472|7457|7473.3|7458.3|7471.3|7456.3|90
1642481400000|2022-01-18 04:50:00|7472.1|7457.1|7470.7|7455.7|7472.9|7457.9|7470.7|7455.7|91
1642481700000|2022-01-18 04:55:00|7470.8|7455.8|7468.9|7453.9|7470.8|7455.8|7468.2|7453.2|176
1642482000000|2022-01-18 05:00:00|7469|7454|7471|7456|7471.2|7456.2|7468.8|7453.8|44
1642482300000|2022-01-18 05:05:00|7471.2|7456.2|7472.1|7457.1|7473.2|7458.2|7470.9|7455.9|82
1642482600000|2022-01-18 05:10:00|7472|7457|7470.9|7455.9|7472.1|7457.1|7470.6|7455.6|51
1642482900000|2022-01-18 05:15:00|7471|7456|7471.1|7456.1|7471.5|7456.5|7470.7|7455.7|54
1642483200000|2022-01-18 05:20:00|7471.2|7456.2|7472.9|7457.9|7473|7458|7471|7456|34
1642483500000|2022-01-18 05:25:00|7473|7458|7473.9|7458.9|7474.6|7459.6|7473|7458|80
1642483800000|2022-01-18 05:30:00|7474.1|7459.1|7475.6|7460.6|7476.1|7461.1|7474.1|7459.1|83
1642484100000|2022-01-18 05:35:00|7475.5|7460.5|7473.7|7458.7|7475.6|7460.6|7473.4|7458.4|45
1642484400000|2022-01-18 05:40:00|7473.6|7458.6|7472.6|7457.6|7473.6|7458.6|7472.3|7457.3|33
1642484700000|2022-01-18 05:45:00|7472.5|7457.5|7472.5|7457.5|7473|7458|7472.3|7457.3|30
1642485000000|2022-01-18 05:50:00|7472.6|7457.6|7473.5|7458.5|7474|7459|7472.5|7457.5|33
1642485300000|2022-01-18 05:55:00|7473.4|7458.4|7474.3|7459.3|7475.1|7460.1|7473.3|7458.3|52
1642485600000|2022-01-18 06:00:00|7474.4|7459.4|7474.7|7459.7|7475.6|7460.6|7473|7458|70
1642485900000|2022-01-18 06:05:00|7474.8|7459.8|7474.9|7459.9|7475.6|7460.6|7474.7|7459.7|26
1642486200000|2022-01-18 06:10:00|7474.8|7459.8|7474.4|7459.4|7474.8|7459.8|7473.8|7458.8|48
1642486500000|2022-01-18 06:15:00|7474.5|7459.5|7474.7|7459.7|7475.5|7460.5|7474.5|7459.5|38
1642486800000|2022-01-18 06:20:00|7474.6|7459.6|7475.9|7460.9|7476.4|7461.4|7474.2|7459.2|47
1642487100000|2022-01-18 06:25:00|7475.8|7460.8|7476.6|7461.6|7477.1|7462.1|7475.5|7460.5|65
1642487400000|2022-01-18 06:30:00|7476.7|7461.7|7475.8|7460.8|7476.7|7461.7|7475.6|7460.6|36
1642487700000|2022-01-18 06:35:00|7476|7461|7477.8|7462.8|7478.1|7463.1|7476|7461|59
1642488000000|2022-01-18 06:40:00|7477.7|7462.7|7475.9|7460.9|7479|7464|7475.8|7460.8|50
1642488300000|2022-01-18 06:45:00|7476|7461|7475|7460|7476.1|7461.1|7474.4|7459.4|63
1642488600000|2022-01-18 06:50:00|7474.8|7459.8|7474.5|7459.5|7475.1|7460.1|7473.7|7458.7|78
1642488900000|2022-01-18 06:55:00|7474.6|7459.6|7474.4|7459.4|7475|7460|7474.2|7459.2|64
1642489200000|2022-01-18 07:00:00|7474.2|7459.2|7476.4|7461.4|7476.6|7461.6|7474.2|7459.2|50
1642489500000|2022-01-18 07:05:00|7476.3|7461.3|7475.5|7460.5|7476.6|7461.6|7475|7460|47
1642489800000|2022-01-18 07:10:00|7475.4|7460.4|7475.8|7460.8|7475.8|7460.8|7474.2|7459.2|50
1642490100000|2022-01-18 07:15:00|7475.7|7460.7|7477.8|7462.8|7478|7463|7475.7|7460.7|59
1642490400000|2022-01-18 07:20:00|7477.9|7462.9|7477.1|7462.1|7478|7463|7476.8|7461.8|46
1642490700000|2022-01-18 07:25:00|7477.2|7462.2|7476.1|7461.1|7477.2|7462.2|7474.6|7459.6|81
1642491000000|2022-01-18 07:30:00|7476.3|7461.3|7475.6|7460.6|7476.9|7461.9|7475|7460|71
1642491300000|2022-01-18 07:35:00|7475.4|7460.4|7474.3|7459.3|7475.4|7460.4|7474.3|7459.3|75
1642491600000|2022-01-18 07:40:00|7474.4|7459.4|7475.6|7460.6|7475.6|7460.6|7474.4|7459.4|67
1642491900000|2022-01-18 07:45:00|7475.5|7460.5|7475.9|7460.9|7476.2|7461.2|7475.4|7460.4|41
1642492200000|2022-01-18 07:50:00|7475.8|7460.8|7476.7|7461.7|7477.4|7462.4|7475.8|7460.8|87
1642492500000|2022-01-18 07:55:00|7476.9|7461.9|7476.3|7461.3|7476.9|7461.9|7475.3|7460.3|56
1642492800000|2022-01-18 08:00:00|7476.2|7461.2|7475.5|7460.5|7477.1|7462.1|7475.2|7460.2|69
1642493100000|2022-01-18 08:05:00|7475.9|7460.9|7477.5|7462.5|7477.5|7462.5|7475.4|7460.4|78
1642493400000|2022-01-18 08:10:00|7477.7|7462.7|7477.3|7462.3|7479.2|7464.2|7476.4|7461.4|101
1642493700000|2022-01-18 08:15:00|7477.4|7462.4|7479.4|7464.4|7479.7|7464.7|7477.4|7462.4|104
1642494000000|2022-01-18 08:20:00|7479.3|7464.3|7479|7464|7479.8|7464.8|7478.1|7463.1|96
1642494300000|2022-01-18 08:25:00|7478.8|7463.8|7480.4|7465.4|7480.4|7465.4|7478.3|7463.3|37
1642494600000|2022-01-18 08:30:00|7480.5|7465.5|7481.7|7466.7|7481.7|7466.7|7480.3|7465.3|77
1642494900000|2022-01-18 08:35:00|7481.6|7466.6|7484.9|7469.9|7485.4|7470.4|7481.6|7466.6|78
1642495200000|2022-01-18 08:40:00|7485|7470|7484|7469|7485.2|7470.2|7483.2|7468.2|80
1642495500000|2022-01-18 08:45:00|7483.9|7468.9|7485.8|7470.8|7486.6|7471.6|7483.8|7468.8|70
1642495800000|2022-01-18 08:50:00|7485.9|7470.9|7486.9|7471.9|7487.3|7472.3|7485.3|7470.3|96
1642496100000|2022-01-18 08:55:00|7487.2|7472.2|7485.9|7470.9|7487.4|7472.4|7485.6|7470.6|94
1642496400000|2022-01-18 09:00:00|7485.8|7470.8|7486.8|7471.8|7486.8|7471.8|7484.8|7469.8|57
1642496700000|2022-01-18 09:05:00|7486.9|7471.9|7488.8|7473.8|7490.1|7475.1|7486.9|7471.9|99
1642497000000|2022-01-18 09:10:00|7488.7|7473.7|7490.8|7475.8|7491.3|7476.3|7487.8|7472.8|114
1642497300000|2022-01-18 09:15:00|7490.9|7475.9|7488.8|7473.8|7491.4|7476.4|7488.5|7473.5|75
1642497600000|2022-01-18 09:20:00|7488.9|7473.9|7490.2|7475.2|7490.9|7475.9|7488.8|7473.8|79
1642497900000|2022-01-18 09:25:00|7490.1|7475.1|7491.1|7476.1|7491.3|7476.3|7490.1|7475.1|68
1642498200000|2022-01-18 09:30:00|7491.2|7476.2|7491.6|7476.6|7492.5|7477.5|7491.2|7476.2|63
1642498500000|2022-01-18 09:35:00|7491.7|7476.7|7493.1|7478.1|7493.6|7478.6|7490.9|7475.9|45
1642498800000|2022-01-18 09:40:00|7492.9|7477.9|7492.4|7477.4|7493.1|7478.1|7492.2|7477.2|48
1642499100000|2022-01-18 09:45:00|7492.5|7477.5|7493.1|7478.1|7493.2|7478.2|7492.4|7477.4|49
1642499400000|2022-01-18 09:50:00|7493|7478|7492.1|7477.1|7493.1|7478.1|7492.1|7477.1|14
1642499700000|2022-01-18 09:55:00|7492.6|7477.6|7492.2|7477.2|7492.6|7477.6|7491.8|7476.8|34
1642500000000|2022-01-18 10:00:00|7492.4|7477.4|7491.5|7476.5|7492.8|7477.8|7491.2|7476.2|49
1642500300000|2022-01-18 10:05:00|7491.6|7476.6|7491.8|7476.8|7492.4|7477.4|7491.4|7476.4|35
1642500600000|2022-01-18 10:10:00|7491.7|7476.7|7492.6|7477.6|7492.7|7477.7|7491.4|7476.4|38
1642500900000|2022-01-18 10:15:00|7492.7|7477.7|7493|7478|7493.2|7478.2|7492.2|7477.2|33
1642501200000|2022-01-18 10:20:00|7492.8|7477.8|7491.7|7476.7|7493|7478|7491.6|7476.6|16
1642501500000|2022-01-18 10:25:00|7491.8|7476.8|7491.5|7476.5|7492|7477|7490.9|7475.9|27
1642501800000|2022-01-18 10:30:00|7491.3|7476.3|7491.3|7476.3|7491.4|7476.4|7490.7|7475.7|26
1642502100000|2022-01-18 10:35:00|7491.2|7476.2|7491.3|7476.3|7491.3|7476.3|7491.1|7476.1|5
1642502400000|2022-01-18 10:40:00|7491.1|7476.1|7489.5|7474.5|7491.2|7476.2|7489.5|7474.5|38
1642502700000|2022-01-18 10:45:00|7489.7|7474.7|7489.8|7474.8|7489.8|7474.8|7489.2|7474.2|43
1642503000000|2022-01-18 10:50:00|7490|7475|7490|7475|7490.4|7475.4|7489.8|7474.8|36
1642503300000|2022-01-18 10:55:00|7490.1|7475.1|7491.3|7476.3|7491.8|7476.8|7490.1|7475.1|45
1642503600000|2022-01-18 11:00:00|7491.5|7476.5|7493.8|7478.8|7494|7479|7491.5|7476.5|49
1642503900000|2022-01-18 11:05:00|7494|7479|7492.8|7477.8|7496.2|7481.2|7492.8|7477.8|85
1642504200000|2022-01-18 11:10:00|7492.9|7477.9|7492.3|7477.3|7493.1|7478.1|7492.1|7477.1|40
1642504500000|2022-01-18 11:15:00|7492.4|7477.4|7491.5|7476.5|7492.5|7477.5|7491.4|7476.4|84
1642504800000|2022-01-18 11:20:00|7491.7|7476.7|7491.6|7476.6|7492.3|7477.3|7491.5|7476.5|40
1642505100000|2022-01-18 11:25:00|7491.7|7476.7|7491.8|7476.8|7491.9|7476.9|7491.4|7476.4|27
1642505400000|2022-01-18 11:30:00|7491.6|7476.6|7491.8|7476.8|7491.8|7476.8|7491.6|7476.6|3
1642505700000|2022-01-18 11:35:00|7491.9|7476.9|7492.5|7477.5|7492.5|7477.5|7491.9|7476.9|5
1642506000000|2022-01-18 11:40:00|7492.6|7477.6|7492.2|7477.2|7493.2|7478.2|7492.1|7477.1|13
1642506300000|2022-01-18 11:45:00|7491.6|7476.6|7490.9|7475.9|7491.6|7476.6|7489.6|7474.6|18
1642506600000|2022-01-18 11:50:00|7490.5|7475.5|7490.4|7475.4|7494.2|7476.1|7487.9|7468.1|55
1642506900000|2022-01-18 11:55:00|7490.7|7475.7|7491.7|7476.7|7492.9|7477.9|7490.7|7475.7|47
1642507200000|2022-01-18 12:00:00|7491.6|7476.6|7491.8|7476.8|7492.5|7477.5|7491.2|7476.2|16
1642507800000|2022-01-18 12:10:00|7491.9|7476.9|7492.8|7477.8|7492.8|7477.8|7491.9|7476.9|17
1642508100000|2022-01-18 12:15:00|7493|7478|7493|7478|7493.1|7478.1|7491.6|7476.6|65
1642508400000|2022-01-18 12:20:00|7493.2|7478.2|7493|7478|7493.2|7478.2|7492.9|7477.9|4
1642508700000|2022-01-18 12:25:00|7492.5|7477.5|7493.7|7478.7|7493.7|7478.7|7492.5|7477.5|6
1642509000000|2022-01-18 12:30:00|7493.8|7478.8|7494.1|7479.1|7494.6|7479.6|7493.8|7478.8|10
1642509300000|2022-01-18 12:35:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7494.2|7479.2|2
1642509600000|2022-01-18 12:40:00|7494|7479|7494.6|7479.6|7495.2|7480.2|7493.9|7478.9|22
1642509900000|2022-01-18 12:45:00|7494.3|7479.3|7493.2|7478.2|7494.6|7479.6|7493.1|7478.1|41
1642510200000|2022-01-18 12:50:00|7493.3|7478.3|7493.3|7478.3|7493.4|7478.4|7493.3|7478.3|11
1642510500000|2022-01-18 12:55:00|7493.4|7478.4|7493.9|7478.9|7494|7479|7493.4|7478.4|19
1642510800000|2022-01-18 13:00:00|7494|7479|7493.4|7478.4|7494.4|7479.4|7493.4|7478.4|71
1642511100000|2022-01-18 13:05:00|7493.5|7478.5|7493.9|7478.9|7494.7|7479.7|7493.5|7478.5|23
1642511400000|2022-01-18 13:10:00|7494|7479|7494.6|7479.6|7495.4|7480.4|7494|7479|47
1642511700000|2022-01-18 13:15:00|7494.7|7479.7|7494.7|7479.7|7495|7480|7494.6|7479.6|22
1642512000000|2022-01-18 13:20:00|7494.6|7479.6|7495.1|7480.1|7495.1|7480.1|7493.8|7478.8|49
1642512300000|2022-01-18 13:25:00|7494.8|7479.8|7494.1|7479.1|7494.8|7479.8|7493.3|7478.3|33
1642512600000|2022-01-18 13:30:00|7494|7479|7493.7|7478.7|7494.2|7479.2|7493.2|7478.2|97
1642512900000|2022-01-18 13:35:00|7493.6|7478.6|7491.6|7476.6|7493.7|7478.7|7491.1|7476.1|64
1642513200000|2022-01-18 13:40:00|7492.3|7477.3|7491.2|7476.2|7492.4|7477.4|7491|7476|42
1642513500000|2022-01-18 13:45:00|7491.1|7476.1|7491.8|7476.8|7492|7477|7489.1|7474.1|96
1642513800000|2022-01-18 13:50:00|7491.7|7476.7|7489.6|7474.6|7491.8|7476.8|7488.2|7473.2|102
1642514100000|2022-01-18 13:55:00|7489.2|7474.2|7488.6|7473.6|7489.9|7474.9|7488.4|7473.4|74
1642514400000|2022-01-18 14:00:00|7488.5|7473.5|7487|7472|7491.8|7474|7486|7466.4|51
1642514700000|2022-01-18 14:05:00|7487.1|7472.1|7488.3|7473.3|7488.8|7473.8|7486.8|7471.8|37
1642515000000|2022-01-18 14:10:00|7488.4|7473.4|7489.6|7474.6|7490.4|7475.4|7488.3|7473.3|49
1642515300000|2022-01-18 14:15:00|7489.7|7474.7|7491.1|7476.1|7491.9|7476.9|7489.7|7474.7|61
1642515600000|2022-01-18 14:20:00|7491.2|7476.2|7491.8|7476.8|7492.1|7477.1|7491|7476|49
1642515900000|2022-01-18 14:25:00|7491.9|7476.9|7490.4|7475.4|7492.1|7477.1|7490|7475|27
1642516200000|2022-01-18 14:30:00|7489.6|7474.6|7487.4|7472.4|7490.1|7475.1|7487.1|7472.1|76
1642516500000|2022-01-18 14:35:00|7487.3|7472.3|7488.8|7473.8|7489.6|7474.6|7487.3|7472.3|67
1642516800000|2022-01-18 14:40:00|7488.7|7473.7|7487.4|7472.4|7489|7474|7487.1|7472.1|49
1642517100000|2022-01-18 14:45:00|7487.2|7472.2|7488|7473|7489.2|7474.2|7487|7472|63
1642517400000|2022-01-18 14:50:00|7488.2|7473.2|7487.8|7472.8|7488.3|7473.3|7487.5|7472.5|36
1642517700000|2022-01-18 14:55:00|7487.7|7472.7|7489.4|7474.4|7490|7475|7487.7|7472.7|45
1642518000000|2022-01-18 15:00:00|7489.3|7474.3|7491.2|7476.2|7491.4|7476.4|7489.3|7474.3|46
1642518300000|2022-01-18 15:05:00|7491.5|7476.5|7490.6|7475.6|7491.9|7476.9|7490.6|7475.6|42
1642518600000|2022-01-18 15:10:00|7490.5|7475.5|7490.7|7475.7|7491|7476|7490.4|7475.4|33
1642518900000|2022-01-18 15:15:00|7490.8|7475.8|7491.6|7476.6|7491.7|7476.7|7489.8|7474.8|39
1642519200000|2022-01-18 15:20:00|7491.5|7476.5|7491.6|7476.6|7492|7477|7491|7476|56
1642519500000|2022-01-18 15:25:00|7491.5|7476.5|7489.6|7474.6|7491.7|7476.7|7489.3|7474.3|55
1642519800000|2022-01-18 15:30:00|7489.8|7474.8|7489.8|7474.8|7489.9|7474.9|7489.6|7474.6|10
1642520100000|2022-01-18 15:35:00|7490|7475|7490.5|7475.5|7490.6|7475.6|7489.8|7474.8|12
1642520400000|2022-01-18 15:40:00|7490.1|7475.1|7489.5|7474.5|7490.1|7475.1|7489.5|7474.5|36
1642520700000|2022-01-18 15:45:00|7489.6|7474.6|7489.8|7474.8|7490|7475|7489.4|7474.4|46
1642521000000|2022-01-18 15:50:00|7489.6|7474.6|7489.3|7474.3|7489.7|7474.7|7489.1|7474.1|34
1642521300000|2022-01-18 15:55:00|7489.5|7474.5|7490.2|7475.2|7490.6|7475.6|7489.4|7474.4|36
1642521600000|2022-01-18 16:00:00|7490|7475|7490.6|7475.6|7490.6|7475.6|7489.4|7474.4|42
1642521900000|2022-01-18 16:05:00|7490.5|7475.5|7489.6|7474.6|7490.6|7475.6|7489.4|7474.4|29
1642522200000|2022-01-18 16:10:00|7489.7|7474.7|7489.7|7474.7|7489.9|7474.9|7489.6|7474.6|17
1642522500000|2022-01-18 16:15:00|7489.8|7474.8|7490.6|7475.6|7490.6|7475.6|7489.5|7474.5|83
1642522800000|2022-01-18 16:20:00|7490.5|7475.5|7490.8|7475.8|7490.9|7475.9|7490.5|7475.5|22
1642523100000|2022-01-18 16:25:00|7490.9|7475.9|7492.1|7477.1|7492.1|7477.1|7490.1|7475.1|39
1642523400000|2022-01-18 16:30:00|7492.2|7477.2|7492.1|7477.1|7493.7|7478.7|7492.1|7477.1|39
1642523700000|2022-01-18 16:35:00|7491.9|7476.9|7491.2|7476.2|7492.3|7477.3|7491.1|7476.1|68
1642524000000|2022-01-18 16:40:00|7491.3|7476.3|7491.4|7476.4|7491.6|7476.6|7491.2|7476.2|25
1642524300000|2022-01-18 16:45:00|7491.6|7476.6|7491.1|7476.1|7491.6|7476.6|7490.7|7475.7|74
1642524600000|2022-01-18 16:50:00|7491.2|7476.2|7491.1|7476.1|7491.3|7476.3|7491.1|7476.1|9
1642524900000|2022-01-18 16:55:00|7491.3|7476.3|7491.6|7476.6|7492|7477|7491.2|7476.2|23
1642525200000|2022-01-18 17:00:00|7491.8|7476.8|7492.2|7477.2|7492.3|7477.3|7491.6|7476.6|21
1642525500000|2022-01-18 17:05:00|7492.3|7477.3|7492.2|7477.2|7492.3|7477.3|7492.1|7477.1|4
1642525800000|2022-01-18 17:10:00|7492.3|7477.3|7492.4|7477.4|7492.4|7477.4|7492.3|7477.3|2
1642526100000|2022-01-18 17:15:00|7492.3|7477.3|7492|7477|7494.5|7479.5|7492|7477|61
1642526400000|2022-01-18 17:20:00|7492.1|7477.1|7492.4|7477.4|7492.4|7477.4|7491.9|7476.9|13
1642526700000|2022-01-18 17:25:00|7492.5|7477.5|7492.3|7477.3|7492.5|7477.5|7492.3|7477.3|24
1642527000000|2022-01-18 17:30:00|7492.2|7477.2|7492.3|7477.3|7492.3|7477.3|7492.2|7477.2|2
1642527300000|2022-01-18 17:35:00|7492.6|7477.6|7494.1|7479.1|7495.3|7480.3|7492.5|7477.5|37
1642527600000|2022-01-18 17:40:00|7494.2|7479.2|7492.9|7477.9|7494.2|7479.2|7492.9|7477.9|60
1642527900000|2022-01-18 17:45:00|7493.6|7478.6|7494.5|7479.5|7494.8|7479.8|7493.6|7478.6|22
1642528200000|2022-01-18 17:50:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494|7479|34
1642528500000|2022-01-18 17:55:00|7494.2|7479.2|7494.4|7479.4|7494.4|7479.4|7493.9|7478.9|54
1642528800000|2022-01-18 18:00:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494.1|7479.1|44
1642529100000|2022-01-18 18:05:00|7494.3|7479.3|7494.4|7479.4|7494.4|7479.4|7494.3|7479.3|6
1642529400000|2022-01-18 18:10:00|7494.5|7479.5|7494.2|7479.2|7494.5|7479.5|7494.2|7479.2|6
1642529700000|2022-01-18 18:15:00|7494|7479|7494|7479|7494|7479|7494|7479|1
1642530000000|2022-01-18 18:20:00|7493.6|7478.6|7492.9|7477.9|7493.6|7478.6|7492.8|7477.8|6
1642530300000|2022-01-18 18:25:00|7492.8|7477.8|7493|7478|7493.1|7478.1|7492.8|7477.8|15
1642530600000|2022-01-18 18:30:00|7492.7|7477.7|7492.9|7477.9|7493|7478|7492.6|7477.6|6
1642530900000|2022-01-18 18:35:00|7493|7478|7493.1|7478.1|7493.1|7478.1|7493|7478|2
1642531200000|2022-01-18 18:40:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1642531500000|2022-01-18 18:45:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|1
1642531800000|2022-01-18 18:50:00|7493.3|7478.3|7493.2|7478.2|7493.3|7478.3|7493.2|7478.2|2
1642532100000|2022-01-18 18:55:00|7492.9|7477.9|7493|7478|7493|7478|7492.9|7477.9|4
1642532700000|2022-01-18 19:05:00|7493.1|7478.1|7492.8|7477.8|7493.1|7478.1|7492.8|7477.8|5
1642533000000|2022-01-18 19:10:00|7493|7478|7493|7478|7493|7478|7493|7478|1
1642533300000|2022-01-18 19:15:00|7493.2|7478.2|7493.6|7478.6|7493.6|7478.6|7493.2|7478.2|4
1642533600000|2022-01-18 19:20:00|7493.4|7478.4|7493.4|7478.4|7493.4|7478.4|7492.7|7477.7|6
1642533900000|2022-01-18 19:25:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7493.4|7478.4|2
1642534500000|2022-01-18 19:35:00|7493.2|7478.2|7492.5|7477.5|7493.2|7478.2|7492.3|7477.3|11
1642534800000|2022-01-18 19:40:00|7492.6|7477.6|7491.9|7476.9|7492.6|7477.6|7491.8|7476.8|11
1642535100000|2022-01-18 19:45:00|7491.8|7476.8|7492|7477|7492|7477|7491.8|7476.8|3
1642535400000|2022-01-18 19:50:00|7491.9|7476.9|7492|7477|7492|7477|7491.9|7476.9|2
1642535700000|2022-01-18 19:55:00|7491.6|7476.6|7491.6|7476.6|7491.6|7476.6|7491.2|7476.2|3
1642555800000|2022-01-19 01:30:00|7500.5|7475.5|7500.3|7475.3|7500.5|7475.5|7500.3|7475.3|7
1642556100000|2022-01-19 01:35:00|7500.2|7475.2|7500.2|7475.2|7500.2|7475.2|7500.2|7475.2|1
1642557300000|2022-01-19 01:55:00|7500.3|7475.3|7500.5|7475.5|7500.5|7475.5|7500.3|7475.3|3
1642558500000|2022-01-19 02:15:00|7500.4|7475.4|7500.4|7475.4|7500.4|7475.4|7500.4|7475.4|1
1642559700000|2022-01-19 02:35:00|7500|7475|7499.6|7474.6|7500|7475|7499.6|7474.6|9
1642560300000|2022-01-19 02:45:00|7501|7476|7502|7477|7502.1|7477.1|7501|7476|19
1642560600000|2022-01-19 02:50:00|7502.5|7477.5|7501.5|7476.5|7502.5|7477.5|7501.5|7476.5|8
1642560900000|2022-01-19 02:55:00|7501.4|7476.4|7500.7|7475.7|7501.6|7476.6|7500.6|7475.6|18
1642561200000|2022-01-19 03:00:00|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|7500.7|7475.7|3
1642561500000|2022-01-19 03:05:00|7500.7|7475.7|7500.8|7475.8|7500.9|7475.9|7500.7|7475.7|10
1642561800000|2022-01-19 03:10:00|7500.9|7475.9|7500.9|7475.9|7500.9|7475.9|7500.8|7475.8|11
1642562100000|2022-01-19 03:15:00|7500.8|7475.8|7500.7|7475.7|7501.2|7476.2|7500.6|7475.6|21
1642562400000|2022-01-19 03:20:00|7500.9|7475.9|7500.6|7475.6|7501|7476|7500.3|7475.3|51
1642562700000|2022-01-19 03:25:00|7501.1|7476.1|7502|7477|7502.2|7477.2|7501.1|7476.1|13
1642563000000|2022-01-19 03:30:00|7501.9|7476.9|7501.4|7486.4|7504|7487.1|7497.3|7476.9|245
1642563300000|2022-01-19 03:35:00|7501.5|7486.5|7504.3|7489.3|7505.1|7490.1|7501.4|7486.4|145
1642563600000|2022-01-19 03:40:00|7504.4|7489.4|7501.5|7486.5|7504.8|7489.8|7501.1|7486.1|86
1642563900000|2022-01-19 03:45:00|7501.6|7486.6|7499.8|7484.8|7501.7|7486.7|7499.4|7484.4|50
1642564200000|2022-01-19 03:50:00|7499.9|7484.9|7501.6|7486.6|7502|7487|7499.9|7484.9|62
1642564500000|2022-01-19 03:55:00|7501.5|7486.5|7499.9|7484.9|7501.5|7486.5|7498.4|7483.4|56
1642564800000|2022-01-19 04:00:00|7499.8|7484.8|7502.4|7487.4|7502.6|7487.6|7497.9|7482.9|105
1642565100000|2022-01-19 04:05:00|7502.5|7487.5|7502.3|7487.3|7503.2|7488.2|7501.5|7486.5|35
1642565400000|2022-01-19 04:10:00|7503|7488|7502.5|7487.5|7504.6|7489.6|7502.5|7487.5|54
1642565700000|2022-01-19 04:15:00|7502.4|7487.4|7503.1|7488.1|7504.2|7489.2|7502.4|7487.4|87
1642566000000|2022-01-19 04:20:00|7503.2|7488.2|7500.4|7485.4|7503.2|7488.2|7500.2|7485.2|90
1642566300000|2022-01-19 04:25:00|7500.3|7485.3|7498.8|7483.8|7501.2|7486.2|7498.8|7483.8|56
1642566600000|2022-01-19 04:30:00|7498.9|7483.9|7499.8|7484.8|7500.5|7485.5|7496.8|7481.8|153
1642566900000|2022-01-19 04:35:00|7500|7485|7501.3|7486.3|7502.5|7487.5|7500|7485|117
1642567200000|2022-01-19 04:40:00|7501.4|7486.4|7499.9|7484.9|7501.5|7486.5|7498.6|7483.6|83
1642567500000|2022-01-19 04:45:00|7500.1|7485.1|7499|7484|7500.3|7485.3|7498.5|7483.5|67
1642567800000|2022-01-19 04:50:00|7498.8|7483.8|7499.5|7484.5|7499.7|7484.7|7498.2|7483.2|55
1642568100000|2022-01-19 04:55:00|7499.8|7484.8|7499.5|7484.5|7500.5|7485.5|7499.4|7484.4|149
1642568400000|2022-01-19 05:00:00|7499.6|7484.6|7499.7|7484.7|7500.2|7485.2|7499.5|7484.5|46
1642568700000|2022-01-19 05:05:00|7499.8|7484.8|7499.6|7484.6|7500.2|7485.2|7499.5|7484.5|58
1642569000000|2022-01-19 05:10:00|7499.7|7484.7|7499.7|7484.7|7500.5|7485.5|7499.4|7484.4|68
1642569300000|2022-01-19 05:15:00|7499.6|7484.6|7499.9|7484.9|7500.2|7485.2|7499.3|7484.3|49
1642569600000|2022-01-19 05:20:00|7499.7|7484.7|7498.1|7483.1|7499.7|7484.7|7497.8|7482.8|35
1642569900000|2022-01-19 05:25:00|7498|7483|7496|7481|7498.1|7483.1|7495.8|7480.8|91
1642570200000|2022-01-19 05:30:00|7495.9|7480.9|7494.3|7479.3|7496|7481|7493.2|7478.2|104
1642570500000|2022-01-19 05:35:00|7494.4|7479.4|7494.1|7479.1|7496.1|7481.1|7492.9|7477.9|128
1642570800000|2022-01-19 05:40:00|7494.5|7479.5|7493.7|7478.7|7495.2|7480.2|7493.2|7478.2|78
1642571100000|2022-01-19 05:45:00|7493.9|7478.9|7494.7|7479.7|7495|7480|7493.8|7478.8|47
1642571400000|2022-01-19 05:50:00|7494.8|7479.8|7494.8|7479.8|7495.5|7480.5|7494.5|7479.5|42
1642571700000|2022-01-19 05:55:00|7494.7|7479.7|7494.3|7479.3|7494.9|7479.9|7494.3|7479.3|9
1642572000000|2022-01-19 06:00:00|7494.4|7479.4|7495|7480|7495|7480|7494.3|7479.3|14
1642572300000|2022-01-19 06:05:00|7494.8|7479.8|7493.2|7478.2|7494.8|7479.8|7493.2|7478.2|43
1642572600000|2022-01-19 06:10:00|7493.1|7478.1|7493.2|7478.2|7493.7|7478.7|7491.2|7476.2|90
1642572900000|2022-01-19 06:15:00|7493.3|7478.3|7492.8|7477.8|7493.5|7478.5|7491.7|7476.7|62
1642573200000|2022-01-19 06:20:00|7492.9|7477.9|7491.8|7476.8|7493.3|7478.3|7491.7|7476.7|61
1642573500000|2022-01-19 06:25:00|7491.7|7476.7|7491.3|7476.3|7492.3|7477.3|7490.3|7475.3|82
1642573800000|2022-01-19 06:30:00|7491.2|7476.2|7491.6|7476.6|7492|7477|7490.7|7475.7|50
1642574100000|2022-01-19 06:35:00|7491.5|7476.5|7491.9|7476.9|7492.3|7477.3|7491.5|7476.5|47
1642574400000|2022-01-19 06:40:00|7492|7477|7492.3|7477.3|7492.7|7477.7|7491.9|7476.9|48
1642574700000|2022-01-19 06:45:00|7492.4|7477.4|7493.2|7478.2|7493.4|7478.4|7491.5|7476.5|87
1642575000000|2022-01-19 06:50:00|7493.3|7478.3|7496.2|7481.2|7496.2|7481.2|7493.1|7478.1|63
1642575300000|2022-01-19 06:55:00|7496.3|7481.3|7494.9|7479.9|7496.4|7481.4|7494.6|7479.6|66
1642575600000|2022-01-19 07:00:00|7495.1|7480.1|7497.1|7482.1|7497.1|7482.1|7494.8|7479.8|68
1642575900000|2022-01-19 07:05:00|7497|7482|7498.9|7483.9|7498.9|7483.9|7497|7482|54
1642576200000|2022-01-19 07:10:00|7498.8|7483.8|7498.6|7483.6|7500|7485|7498.6|7483.6|90
1642576500000|2022-01-19 07:15:00|7498.5|7483.5|7496.6|7481.6|7498.6|7483.6|7495.9|7480.9|85
1642576800000|2022-01-19 07:20:00|7496.5|7481.5|7493.7|7478.7|7497|7482|7493.5|7478.5|90
1642577100000|2022-01-19 07:25:00|7493.9|7478.9|7494|7479|7494.4|7479.4|7493.5|7478.5|81
1642577400000|2022-01-19 07:30:00|7494.1|7479.1|7494.8|7479.8|7495.3|7480.3|7493.5|7478.5|54
1642577700000|2022-01-19 07:35:00|7495|7480|7495|7480|7495.4|7480.4|7494.3|7479.3|43
1642578000000|2022-01-19 07:40:00|7494.8|7479.8|7495.6|7480.6|7496.2|7481.2|7494.6|7479.6|63
1642578300000|2022-01-19 07:45:00|7495.7|7480.7|7495.6|7480.6|7496.1|7481.1|7495.2|7480.2|41
1642578600000|2022-01-19 07:50:00|7495.7|7480.7|7495|7480|7495.7|7480.7|7495|7480|31
1642578900000|2022-01-19 07:55:00|7494.8|7479.8|7495.4|7480.4|7495.6|7480.6|7494.4|7479.4|50
1642579200000|2022-01-19 08:00:00|7495.5|7480.5|7495.3|7480.3|7496|7481|7494.7|7479.7|48
1642579500000|2022-01-19 08:05:00|7495.5|7480.5|7495.8|7480.8|7496.2|7481.2|7495.3|7480.3|61
1642579800000|2022-01-19 08:10:00|7495.9|7480.9|7495.4|7480.4|7496.2|7481.2|7495.1|7480.1|68
1642580100000|2022-01-19 08:15:00|7495.5|7480.5|7494.4|7479.4|7495.9|7480.9|7494.1|7479.1|57
1642580400000|2022-01-19 08:20:00|7494.3|7479.3|7494.7|7479.7|7495.1|7480.1|7493.5|7478.5|55
1642580700000|2022-01-19 08:25:00|7494.8|7479.8|7494.7|7479.7|7495|7480|7494|7479|73
1642581000000|2022-01-19 08:30:00|7494.6|7479.6|7494|7479|7494.9|7479.9|7493.7|7478.7|49
1642581300000|2022-01-19 08:35:00|7494.1|7479.1|7495|7480|7495|7480|7493.9|7478.9|17
1642581600000|2022-01-19 08:40:00|7494.9|7479.9|7494.1|7479.1|7495|7480|7494|7479|22
1642581900000|2022-01-19 08:45:00|7494.2|7479.2|7495.1|7480.1|7497.2|7482.2|7493.2|7478.2|148
1642582200000|2022-01-19 08:50:00|7495.2|7480.2|7486.9|7471.9|7495.3|7480.3|7486.9|7471.9|139
1642582500000|2022-01-19 08:55:00|7487|7472|7486.3|7471.3|7488.8|7473.8|7482.6|7467.6|238
1642582800000|2022-01-19 09:00:00|7486.5|7471.5|7484.6|7469.6|7487.5|7472.5|7484.2|7469.2|150
1642583100000|2022-01-19 09:05:00|7484.4|7469.4|7480|7465|7484.4|7469.4|7479.6|7464.6|136
1642583400000|2022-01-19 09:10:00|7479.9|7464.9|7479.8|7464.8|7481.1|7466.1|7476.4|7461.4|164
1642583700000|2022-01-19 09:15:00|7479.9|7464.9|7478.8|7463.8|7480.5|7465.5|7478|7463|87
1642584000000|2022-01-19 09:20:00|7478.6|7463.6|7477.1|7462.1|7478.6|7463.6|7476|7461|102
1642584300000|2022-01-19 09:25:00|7477.2|7462.2|7476.2|7461.2|7477.8|7462.8|7474.5|7459.5|167
1642584600000|2022-01-19 09:30:00|7476.3|7461.3|7478.3|7463.3|7478.3|7463.3|7475.1|7460.1|93
1642584900000|2022-01-19 09:35:00|7478.2|7463.2|7479.9|7464.9|7480.5|7465.5|7477.8|7462.8|58
1642585200000|2022-01-19 09:40:00|7479.8|7464.8|7475.7|7460.7|7479.8|7464.8|7475.6|7460.6|99
1642585500000|2022-01-19 09:45:00|7475.8|7460.8|7477.8|7462.8|7478.6|7463.6|7475.3|7460.3|129
1642585800000|2022-01-19 09:50:00|7477.6|7462.6|7478.2|7463.2|7480.9|7465.9|7476.1|7461.1|128
1642586100000|2022-01-19 09:55:00|7478|7463|7477.4|7462.4|7478.9|7463.9|7476.7|7461.7|88
1642586400000|2022-01-19 10:00:00|7477.3|7462.3|7478.8|7463.8|7479.1|7464.1|7477.1|7462.1|51
1642586700000|2022-01-19 10:05:00|7478.9|7463.9|7477.5|7462.5|7478.9|7463.9|7477.4|7462.4|61
1642587000000|2022-01-19 10:10:00|7477.7|7462.7|7476.6|7461.6|7478|7463|7476.2|7461.2|77
1642587300000|2022-01-19 10:15:00|7476.5|7461.5|7477|7462|7477.3|7462.3|7476.4|7461.4|28
1642587600000|2022-01-19 10:20:00|7476.9|7461.9|7476|7461|7477.6|7462.6|7476|7461|38
1642587900000|2022-01-19 10:25:00|7475.9|7460.9|7475|7460|7476.3|7461.3|7474.9|7459.9|40
1642588200000|2022-01-19 10:30:00|7474.4|7459.4|7473|7458|7475|7460|7473|7458|40
1642588500000|2022-01-19 10:35:00|7472|7457|7472.1|7457.1|7473.6|7458.6|7470.8|7455.8|60
1642588800000|2022-01-19 10:40:00|7472|7457|7473.4|7458.4|7473.6|7458.6|7471|7456|43
1642589100000|2022-01-19 10:45:00|7473.1|7458.1|7471.5|7456.5|7473.4|7458.4|7471.1|7456.1|49
1642589400000|2022-01-19 10:50:00|7471.8|7456.8|7473.4|7458.4|7473.6|7458.6|7471.8|7456.8|20
1642589700000|2022-01-19 10:55:00|7473.6|7458.6|7472.4|7457.4|7473.6|7458.6|7471.4|7456.4|29
1642590000000|2022-01-19 11:00:00|7472.8|7457.8|7473.8|7458.8|7474|7459|7472.8|7457.8|34
1642590300000|2022-01-19 11:05:00|7473.5|7458.5|7473.4|7458.4|7473.5|7458.5|7472.6|7457.6|33
1642590600000|2022-01-19 11:10:00|7473.3|7458.3|7474|7459|7474|7459|7473.2|7458.2|69
1642590900000|2022-01-19 11:15:00|7473.7|7458.7|7474|7459|7474.2|7459.2|7473.7|7458.7|44
1642591200000|2022-01-19 11:20:00|7473.9|7458.9|7474.4|7459.4|7475|7460|7473.5|7458.5|52
1642591500000|2022-01-19 11:25:00|7474.6|7459.6|7475|7460|7475.2|7460.2|7474.6|7459.6|14
1642591800000|2022-01-19 11:30:00|7475.2|7460.2|7476.7|7461.7|7476.8|7461.8|7475|7460|23
1642592100000|2022-01-19 11:35:00|7476.8|7461.8|7476.6|7461.6|7477.7|7462.7|7476.6|7461.6|24
1642592400000|2022-01-19 11:40:00|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|7476.5|7461.5|1
1642592700000|2022-01-19 11:45:00|7476.6|7461.6|7477.7|7462.7|7479|7464|7476.6|7461.6|22
1642593000000|2022-01-19 11:50:00|7477.6|7462.6|7478.4|7463.4|7478.4|7463.4|7477|7462|26
1642593300000|2022-01-19 11:55:00|7478.3|7463.3|7478.7|7463.7|7478.7|7463.7|7478.2|7463.2|16
1642593600000|2022-01-19 12:00:00|7478.6|7463.6|7477.2|7462.2|7479.2|7464.2|7476.9|7461.9|55
1642593900000|2022-01-19 12:05:00|7477.4|7462.4|7477.1|7462.1|7477.5|7462.5|7476.4|7461.4|22
1642594200000|2022-01-19 12:10:00|7477.2|7462.2|7477.8|7462.8|7478.6|7463.6|7476.3|7461.3|43
1642594500000|2022-01-19 12:15:00|7478.2|7463.2|7477.8|7462.8|7482.9|7463.2|7477.5|7457.9|86
1642594800000|2022-01-19 12:20:00|7477.7|7462.7|7478.4|7463.4|7478.5|7463.5|7477.7|7462.7|77
1642595100000|2022-01-19 12:25:00|7478.2|7463.2|7479|7464|7479.1|7464.1|7477.2|7462.2|113
1642595400000|2022-01-19 12:30:00|7477.6|7462.6|7475.3|7460.3|7477.6|7462.6|7474.8|7459.8|35
1642595700000|2022-01-19 12:35:00|7474.8|7459.8|7476.8|7461.8|7477.2|7462.2|7474.6|7459.6|40
1642596000000|2022-01-19 12:40:00|7476.7|7461.7|7475|7460|7476.8|7461.8|7474.7|7459.7|42
1642596300000|2022-01-19 12:45:00|7474.9|7459.9|7475|7460|7475.2|7460.2|7474.3|7459.3|22
1642596600000|2022-01-19 12:50:00|7475.2|7460.2|7475|7460|7475.5|7460.5|7475|7460|27
1642596900000|2022-01-19 12:55:00|7475.2|7460.2|7476|7461|7477.8|7462.8|7475.1|7460.1|32
1642597200000|2022-01-19 13:00:00|7476.1|7461.1|7475.4|7460.4|7476.2|7461.2|7475.3|7460.3|41
1642597500000|2022-01-19 13:05:00|7475.5|7460.5|7474.3|7459.3|7475.5|7460.5|7474|7459|71
1642597800000|2022-01-19 13:10:00|7474.4|7459.4|7473.2|7458.2|7474.4|7459.4|7473.2|7458.2|44
1642598100000|2022-01-19 13:15:00|7472.8|7457.8|7472.4|7457.4|7472.8|7457.8|7471.5|7456.5|24
1642598400000|2022-01-19 13:20:00|7472.3|7457.3|7471.6|7456.6|7472.4|7457.4|7470.7|7455.7|32
1642598700000|2022-01-19 13:25:00|7471.5|7456.5|7470.4|7455.4|7471.8|7456.8|7470.2|7455.2|34
1642599000000|2022-01-19 13:30:00|7470.3|7455.3|7471.3|7456.3|7471.6|7456.6|7468|7453|183
1642599300000|2022-01-19 13:35:00|7471.4|7456.4|7470.8|7455.8|7471.6|7456.6|7470.2|7455.2|30
1642599600000|2022-01-19 13:40:00|7471|7456|7472.5|7457.5|7472.5|7457.5|7470.8|7455.8|70
1642599900000|2022-01-19 13:45:00|7472.8|7457.8|7471.1|7456.1|7472.8|7457.8|7471|7456|37
1642600200000|2022-01-19 13:50:00|7471.2|7456.2|7471|7456|7471.2|7456.2|7470.3|7455.3|65
1642600500000|2022-01-19 13:55:00|7470.8|7455.8|7471.1|7456.1|7472.2|7457.2|7470|7455|33
1642600800000|2022-01-19 14:00:00|7471.2|7456.2|7471.8|7456.8|7472.1|7457.1|7471|7456|18
1642601100000|2022-01-19 14:05:00|7472.1|7457.1|7472.5|7457.5|7472.5|7457.5|7472.1|7457.1|15
1642601400000|2022-01-19 14:10:00|7472.6|7457.6|7472.4|7457.4|7473.2|7458.2|7471.9|7456.9|23
1642601700000|2022-01-19 14:15:00|7472.3|7457.3|7472.7|7457.7|7472.8|7457.8|7472.3|7457.3|9
1642602000000|2022-01-19 14:20:00|7472.6|7457.6|7471.1|7456.1|7472.8|7457.8|7470.6|7455.6|51
1642602300000|2022-01-19 14:25:00|7471|7456|7470.9|7455.9|7471.6|7456.6|7470.7|7455.7|71
1642602600000|2022-01-19 14:30:00|7470.7|7455.7|7471.9|7456.9|7472.2|7457.2|7470.7|7455.7|77
1642602900000|2022-01-19 14:35:00|7471.7|7456.7|7471.9|7456.9|7472.2|7457.2|7471.5|7456.5|44
1642603200000|2022-01-19 14:40:00|7472.1|7457.1|7472.1|7457.1|7472.8|7457.8|7471.5|7456.5|65
1642603500000|2022-01-19 14:45:00|7471.9|7456.9|7472.5|7457.5|7472.8|7457.8|7471.2|7456.2|53
1642603800000|2022-01-19 14:50:00|7472.3|7457.3|7471.4|7456.4|7473.5|7458.5|7471.4|7456.4|94
1642604100000|2022-01-19 14:55:00|7471.6|7456.6|7472.2|7457.2|7473|7458|7470.9|7455.9|126
1642604400000|2022-01-19 15:00:00|7472|7457|7471|7456|7472.6|7457.6|7470.6|7455.6|74
1642604700000|2022-01-19 15:05:00|7470.7|7455.7|7470.3|7455.3|7471.5|7456.5|7470.1|7455.1|116
1642605000000|2022-01-19 15:10:00|7470.4|7455.4|7470.1|7455.1|7470.4|7455.4|7469.9|7454.9|34
1642605300000|2022-01-19 15:15:00|7470.3|7455.3|7471.8|7456.8|7471.9|7456.9|7470.1|7455.1|43
1642605600000|2022-01-19 15:20:00|7471.7|7456.7|7471.8|7456.8|7471.9|7456.9|7471.4|7456.4|34
1642605900000|2022-01-19 15:25:00|7471.7|7456.7|7471.7|7456.7|7471.8|7456.8|7471.7|7456.7|3
1642606200000|2022-01-19 15:30:00|7471.5|7456.5|7471.8|7456.8|7472|7457|7471.5|7456.5|13
1642606500000|2022-01-19 15:35:00|7471.7|7456.7|7473.2|7458.2|7473.3|7458.3|7471.7|7456.7|38
1642606800000|2022-01-19 15:40:00|7473.1|7458.1|7472.2|7457.2|7473.4|7458.4|7471.3|7456.3|75
1642607100000|2022-01-19 15:45:00|7472.3|7457.3|7472.8|7457.8|7473|7458|7472.3|7457.3|23
1642607400000|2022-01-19 15:50:00|7472.9|7457.9|7473.8|7458.8|7475|7460|7472.5|7457.5|55
1642607700000|2022-01-19 15:55:00|7473.9|7458.9|7472.5|7457.5|7473.9|7458.9|7471.8|7456.8|81
1642608000000|2022-01-19 16:00:00|7472.4|7457.4|7472|7457|7472.4|7457.4|7471.5|7456.5|42
1642608300000|2022-01-19 16:05:00|7472.1|7457.1|7472.1|7457.1|7472.2|7457.2|7471.7|7456.7|24
1642608600000|2022-01-19 16:10:00|7472|7457|7472.5|7457.5|7473.6|7458.6|7471.8|7456.8|32
1642608900000|2022-01-19 16:15:00|7472.4|7457.4|7471.2|7456.2|7472.5|7457.5|7471|7456|20
1642609200000|2022-01-19 16:20:00|7471.1|7456.1|7470.8|7455.8|7471.3|7456.3|7470.2|7455.2|22
1642609500000|2022-01-19 16:25:00|7470.7|7455.7|7471.7|7456.7|7471.7|7456.7|7469.9|7454.9|54
1642609800000|2022-01-19 16:30:00|7471.2|7456.2|7472.3|7457.3|7472.3|7457.3|7471.1|7456.1|82
1642610100000|2022-01-19 16:35:00|7472.1|7457.1|7472.1|7457.1|7472.8|7457.8|7472.1|7457.1|75
1642610400000|2022-01-19 16:40:00|7472.2|7457.2|7472.2|7457.2|7472.2|7457.2|7471.1|7456.1|57
1642610700000|2022-01-19 16:45:00|7472.1|7457.1|7472.4|7457.4|7472.4|7457.4|7471.3|7456.3|26
1642611000000|2022-01-19 16:50:00|7472.2|7457.2|7472.3|7457.3|7472.5|7457.5|7472.2|7457.2|21
1642611300000|2022-01-19 16:55:00|7472.4|7457.4|7471.6|7456.6|7472.6|7457.6|7471.6|7456.6|27
1642611600000|2022-01-19 17:00:00|7471.2|7456.2|7472.2|7457.2|7472.5|7457.5|7471|7456|20
1642611900000|2022-01-19 17:05:00|7472|7457|7472.4|7457.4|7472.4|7457.4|7471.2|7456.2|28
1642612200000|2022-01-19 17:10:00|7472.2|7457.2|7471.6|7456.6|7472.2|7457.2|7471.2|7456.2|13
1642613100000|2022-01-19 17:25:00|7471.5|7456.5|7471.5|7456.5|7471.6|7456.6|7471.3|7456.3|11
1642613400000|2022-01-19 17:30:00|7471.6|7456.6|7471.7|7456.7|7472|7457|7471.5|7456.5|9
1642613700000|2022-01-19 17:35:00|7471.8|7456.8|7473.6|7458.6|7473.8|7458.8|7471.8|7456.8|13
1642614000000|2022-01-19 17:40:00|7473.5|7458.5|7473.8|7458.8|7473.8|7458.8|7473.5|7458.5|3
1642614300000|2022-01-19 17:45:00|7473.6|7458.6|7473.4|7458.4|7473.8|7458.8|7473.2|7458.2|18
1642614600000|2022-01-19 17:50:00|7473.2|7458.2|7472.8|7457.8|7473.5|7458.5|7472|7457|24
1642614900000|2022-01-19 17:55:00|7472.5|7457.5|7472.3|7457.3|7473.2|7458.2|7472.1|7457.1|29
1642615200000|2022-01-19 18:00:00|7472.2|7457.2|7472|7457|7472.6|7457.6|7472|7457|19
1642615500000|2022-01-19 18:05:00|7471.9|7456.9|7472.4|7457.4|7472.7|7457.7|7471.4|7456.4|20
1642615800000|2022-01-19 18:10:00|7470.8|7455.8|7472.2|7457.2|7474.8|7457.3|7469.4|7449.7|37
1642616100000|2022-01-19 18:15:00|7472|7457|7472|7457|7472|7457|7472|7457|1
1642616400000|2022-01-19 18:20:00|7472.2|7457.2|7472.2|7457.2|7472.8|7457.8|7472.1|7457.1|7
1642616700000|2022-01-19 18:25:00|7472.4|7457.4|7472.3|7457.3|7472.4|7457.4|7472.2|7457.2|7
1642617000000|2022-01-19 18:30:00|7472.7|7457.7|7472.7|7457.7|7473|7458|7472.7|7457.7|7
1642617600000|2022-01-19 18:40:00|7472.6|7457.6|7472.6|7457.6|7472.7|7457.7|7472.6|7457.6|5
1642617900000|2022-01-19 18:45:00|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|7472.7|7457.7|1
1642618200000|2022-01-19 18:50:00|7472.6|7457.6|7472.8|7457.8|7473|7458|7471|7456|12
1642618800000|2022-01-19 19:00:00|7473.2|7458.2|7473.5|7458.5|7473.5|7458.5|7472.8|7457.8|4
1642619100000|2022-01-19 19:05:00|7473.7|7458.7|7474.1|7459.1|7474.1|7459.1|7473.6|7458.6|6
1642619400000|2022-01-19 19:10:00|7474|7459|7474.1|7459.1|7474.1|7459.1|7474|7459|4
1642619700000|2022-01-19 19:15:00|7474|7459|7474|7459|7474|7459|7473.9|7458.9|3
1642620000000|2022-01-19 19:20:00|7474.1|7459.1|7473|7458|7474.1|7459.1|7472.8|7457.8|11
1642620300000|2022-01-19 19:25:00|7472.9|7457.9|7473.6|7458.6|7473.6|7458.6|7472.9|7457.9|7
1642620600000|2022-01-19 19:30:00|7473.1|7458.1|7473.5|7458.5|7473.7|7458.7|7473.1|7458.1|7
1642620900000|2022-01-19 19:35:00|7473.6|7458.6|7473.5|7458.5|7473.6|7458.6|7473.4|7458.4|7
1642621200000|2022-01-19 19:40:00|7473.4|7458.4|7473.4|7458.4|7473.5|7458.5|7473.4|7458.4|13
1642621500000|2022-01-19 19:45:00|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|7473.5|7458.5|1
1642621800000|2022-01-19 19:50:00|7473.4|7458.4|7473.7|7458.7|7473.7|7458.7|7473.4|7458.4|3
1642622100000|2022-01-19 19:55:00|7473.8|7458.8|7474.3|7459.3|7474.3|7459.3|7473.4|7458.4|30
1642642200000|2022-01-20 01:30:00|7478.3|7453.3|7475.8|7450.8|7478.3|7453.3|7475.2|7450.2|21
1642642500000|2022-01-20 01:35:00|7475.9|7450.9|7477.8|7452.8|7477.8|7452.8|7475.9|7450.9|17
1642642800000|2022-01-20 01:40:00|7477.7|7452.7|7478.5|7453.5|7478.5|7453.5|7477.7|7452.7|17
1642643100000|2022-01-20 01:45:00|7478.6|7453.6|7481.8|7456.8|7481.9|7460.5|7475.5|7453.6|12
1642643400000|2022-01-20 01:50:00|7481.9|7456.9|7482|7457|7482.1|7457.1|7481.9|7456.9|4
1642643700000|2022-01-20 01:55:00|7481.9|7456.9|7481.9|7456.9|7482|7457|7481.8|7456.8|7
1642644600000|2022-01-20 02:10:00|7481.7|7456.7|7481.6|7456.6|7481.7|7456.7|7481.6|7456.6|2
1642644900000|2022-01-20 02:15:00|7481.5|7456.5|7482.6|7457.6|7483.3|7458.3|7481.5|7456.5|20
1642645500000|2022-01-20 02:25:00|7482.5|7457.5|7482.6|7457.6|7482.9|7457.9|7478.1|7453.1|22
1642647300000|2022-01-20 02:55:00|7482.5|7457.5|7482.3|7457.3|7482.5|7457.5|7482.3|7457.3|2
1642647600000|2022-01-20 03:00:00|7482.1|7457.1|7482|7457|7482.3|7457.3|7482|7457|12
1642647900000|2022-01-20 03:05:00|7482.1|7457.1|7482.3|7457.3|7482.3|7457.3|7482.1|7457.1|9
1642648200000|2022-01-20 03:10:00|7481.5|7456.5|7479.9|7454.9|7481.6|7456.6|7479.3|7454.3|61
1642648500000|2022-01-20 03:15:00|7480.1|7455.1|7479.9|7454.9|7480.1|7455.1|7479.8|7454.8|42
1642648800000|2022-01-20 03:20:00|7480.1|7455.1|7480.3|7455.3|7480.5|7455.5|7479.9|7454.9|42
1642649100000|2022-01-20 03:25:00|7480.4|7455.4|7480.3|7455.3|7480.7|7455.7|7480.3|7455.3|34
1642649400000|2022-01-20 03:30:00|7480.2|7455.2|7474.2|7459.2|7481|7459.6|7473.6|7454|164
1642649700000|2022-01-20 03:35:00|7474.1|7459.1|7474|7459|7474.6|7459.6|7473.8|7458.8|35
1642650000000|2022-01-20 03:40:00|7474.1|7459.1|7474.2|7459.2|7474.2|7459.2|7473.8|7458.8|14
1642650300000|2022-01-20 03:45:00|7474.5|7459.5|7471|7456|7474.5|7459.5|7470.5|7455.5|70
1642650600000|2022-01-20 03:50:00|7471.2|7456.2|7473|7458|7473.1|7458.1|7471.1|7456.1|39
1642650900000|2022-01-20 03:55:00|7473.1|7458.1|7474|7459|7474.3|7459.3|7472.7|7457.7|33
1642651200000|2022-01-20 04:00:00|7474.1|7459.1|7478.5|7463.5|7479.1|7464.1|7474|7459|135
1642651500000|2022-01-20 04:05:00|7478.6|7463.6|7478.2|7463.2|7479.2|7464.2|7476.5|7461.5|82
1642651800000|2022-01-20 04:10:00|7478.3|7463.3|7477.1|7462.1|7479|7464|7476.5|7461.5|88
1642652100000|2022-01-20 04:15:00|7477.2|7462.2|7476.6|7461.6|7478.2|7463.2|7476.1|7461.1|96
1642652400000|2022-01-20 04:20:00|7476.7|7461.7|7476.9|7461.9|7477|7462|7474.3|7459.3|85
1642652700000|2022-01-20 04:25:00|7476.8|7461.8|7475.9|7460.9|7477|7462|7474.9|7459.9|57
1642653000000|2022-01-20 04:30:00|7476|7461|7470.1|7455.1|7477|7462|7469.3|7454.3|149
1642653300000|2022-01-20 04:35:00|7470|7455|7471.1|7456.1|7472|7457|7469.2|7454.2|96
1642653600000|2022-01-20 04:40:00|7471.3|7456.3|7466|7451|7471.3|7456.3|7465.1|7450.1|134
1642653900000|2022-01-20 04:45:00|7465.8|7450.8|7464.1|7449.1|7465.8|7450.8|7462.3|7447.3|175
1642654200000|2022-01-20 04:50:00|7464.2|7449.2|7464|7449|7466.6|7451.6|7463.7|7448.7|112
1642654500000|2022-01-20 04:55:00|7464.1|7449.1|7467.4|7452.4|7467.4|7452.4|7464.1|7449.1|80
1642654800000|2022-01-20 05:00:00|7467.7|7452.7|7468.5|7453.5|7470.8|7455.8|7467.5|7452.5|160
1642655100000|2022-01-20 05:05:00|7468.6|7453.6|7470.4|7455.4|7470.5|7455.5|7467.2|7452.2|75
1642655400000|2022-01-20 05:10:00|7470.3|7455.3|7470.2|7455.2|7470.4|7455.4|7469.2|7454.2|53
1642655700000|2022-01-20 05:15:00|7470|7455|7470|7455|7470.1|7455.1|7469.8|7454.8|33
1642656000000|2022-01-20 05:20:00|7469.9|7454.9|7471.2|7456.2|7472|7457|7469.9|7454.9|36
1642656300000|2022-01-20 05:25:00|7471.1|7456.1|7471.8|7456.8|7471.9|7456.9|7471.1|7456.1|16
1642656600000|2022-01-20 05:30:00|7471.4|7456.4|7469.7|7454.7|7471.5|7456.5|7469.2|7454.2|70
1642656900000|2022-01-20 05:35:00|7469.8|7454.8|7470.5|7455.5|7470.5|7455.5|7469.2|7454.2|51
1642657200000|2022-01-20 05:40:00|7470.6|7455.6|7471.7|7456.7|7471.7|7456.7|7470.2|7455.2|48
1642657500000|2022-01-20 05:45:00|7471.6|7456.6|7471.5|7456.5|7471.8|7456.8|7471.2|7456.2|35
1642657800000|2022-01-20 05:50:00|7471.6|7456.6|7471|7456|7472|7457|7470.8|7455.8|49
1642658100000|2022-01-20 05:55:00|7470.9|7455.9|7470.6|7455.6|7471.7|7456.7|7470.6|7455.6|44
1642658400000|2022-01-20 06:00:00|7470.7|7455.7|7469.1|7454.1|7470.8|7455.8|7469.1|7454.1|35
1642658700000|2022-01-20 06:05:00|7469|7454|7469.1|7454.1|7469.2|7454.2|7468.2|7453.2|50
1642659000000|2022-01-20 06:10:00|7469.2|7454.2|7468.7|7453.7|7469.9|7454.9|7468.6|7453.6|34
1642659300000|2022-01-20 06:15:00|7468.8|7453.8|7468.1|7453.1|7468.8|7453.8|7467.5|7452.5|65
1642659600000|2022-01-20 06:20:00|7468.3|7453.3|7468.9|7453.9|7469.8|7454.8|7468.1|7453.1|90
1642659900000|2022-01-20 06:25:00|7468.8|7453.8|7468.6|7453.6|7468.9|7453.9|7467.6|7452.6|60
1642660200000|2022-01-20 06:30:00|7468.7|7453.7|7468.2|7453.2|7468.7|7453.7|7467.6|7452.6|43
1642660500000|2022-01-20 06:35:00|7468.1|7453.1|7468.2|7453.2|7468.4|7453.4|7468.1|7453.1|15
1642660800000|2022-01-20 06:40:00|7468.1|7453.1|7468.3|7453.3|7469.9|7454.9|7468|7453|71
1642661100000|2022-01-20 06:45:00|7468.4|7453.4|7468.2|7453.2|7468.4|7453.4|7467.6|7452.6|48
1642661400000|2022-01-20 06:50:00|7468.1|7453.1|7469.3|7454.3|7469.4|7454.4|7468.1|7453.1|24
1642661700000|2022-01-20 06:55:00|7469.2|7454.2|7468.7|7453.7|7469.3|7454.3|7468.6|7453.6|42
1642662000000|2022-01-20 07:00:00|7468.6|7453.6|7469.1|7454.1|7470.5|7455.5|7468.6|7453.6|45
1642662300000|2022-01-20 07:05:00|7469.2|7454.2|7469.1|7454.1|7469.4|7454.4|7468.6|7453.6|49
1642662600000|2022-01-20 07:10:00|7469|7454|7471.1|7456.1|7471.1|7456.1|7469|7454|31
1642662900000|2022-01-20 07:15:00|7471.3|7456.3|7472.1|7457.1|7472.5|7457.5|7471.1|7456.1|117
1642663200000|2022-01-20 07:20:00|7472.2|7457.2|7475.9|7460.9|7476.3|7461.3|7472|7457|142
1642663500000|2022-01-20 07:25:00|7475.8|7460.8|7473.7|7458.7|7476|7461|7473.7|7458.7|54
1642663800000|2022-01-20 07:30:00|7473.8|7458.8|7471.8|7456.8|7473.8|7458.8|7471.7|7456.7|63
1642664100000|2022-01-20 07:35:00|7471.9|7456.9|7471.6|7456.6|7472.2|7457.2|7471.5|7456.5|35
1642664400000|2022-01-20 07:40:00|7471.7|7456.7|7470.5|7455.5|7472.4|7457.4|7470.4|7455.4|82
1642664700000|2022-01-20 07:45:00|7470.6|7455.6|7471.3|7456.3|7472|7457|7470.2|7455.2|98
1642665000000|2022-01-20 07:50:00|7471.1|7456.1|7470.1|7455.1|7471.3|7456.3|7469.3|7454.3|75
1642665300000|2022-01-20 07:55:00|7469.9|7454.9|7469.5|7454.5|7469.9|7454.9|7468.8|7453.8|83
1642665600000|2022-01-20 08:00:00|7469.6|7454.6|7469.6|7454.6|7470|7455|7468.9|7453.9|62
1642665900000|2022-01-20 08:05:00|7469.7|7454.7|7468.7|7453.7|7469.7|7454.7|7468.6|7453.6|26
1642666200000|2022-01-20 08:10:00|7468.6|7453.6|7469.4|7454.4|7473.9|7458.9|7468.6|7453.6|149
1642666500000|2022-01-20 08:15:00|7469.5|7454.5|7472|7457|7472.6|7457.6|7469.3|7454.3|97
1642666800000|2022-01-20 08:20:00|7471.9|7456.9|7475.6|7460.6|7476|7461|7471.9|7456.9|131
1642667100000|2022-01-20 08:25:00|7475.8|7460.8|7472|7457|7476.1|7461.1|7471.9|7456.9|82
1642667400000|2022-01-20 08:30:00|7472.1|7457.1|7471.1|7456.1|7473.4|7458.4|7470.8|7455.8|91
1642667700000|2022-01-20 08:35:00|7471.3|7456.3|7471.1|7456.1|7474.1|7459.1|7471.1|7456.1|98
1642668000000|2022-01-20 08:40:00|7471.3|7456.3|7470|7455|7471.4|7456.4|7469.9|7454.9|61
1642668300000|2022-01-20 08:45:00|7470.1|7455.1|7473.9|7458.9|7474.5|7459.5|7469.9|7454.9|115
1642668600000|2022-01-20 08:50:00|7473.8|7458.8|7472.8|7457.8|7474.7|7459.7|7471.6|7456.6|169
1642668900000|2022-01-20 08:55:00|7472.4|7457.4|7472.8|7457.8|7473.7|7458.7|7472|7457|110
1642669200000|2022-01-20 09:00:00|7473.2|7458.2|7472.9|7457.9|7474.7|7459.7|7472.4|7457.4|76
1642669500000|2022-01-20 09:05:00|7473|7458|7472.8|7457.8|7473|7458|7471.6|7456.6|50
1642669800000|2022-01-20 09:10:00|7472.9|7457.9|7475.7|7460.7|7475.8|7460.8|7472.9|7457.9|46
1642670100000|2022-01-20 09:15:00|7475.8|7460.8|7479.3|7464.3|7481.1|7466.1|7475.5|7460.5|115
1642670400000|2022-01-20 09:20:00|7479.4|7464.4|7479.2|7464.2|7480.9|7465.9|7478.7|7463.7|96
1642670700000|2022-01-20 09:25:00|7479.3|7464.3|7478.6|7463.6|7479.7|7464.7|7477.2|7462.2|69
1642671000000|2022-01-20 09:30:00|7478.7|7463.7|7479.8|7464.8|7480.4|7465.4|7478.7|7463.7|58
1642671300000|2022-01-20 09:35:00|7479.6|7464.6|7480|7465|7480.4|7465.4|7479.3|7464.3|106
1642671600000|2022-01-20 09:40:00|7480.1|7465.1|7483.4|7468.4|7483.9|7468.9|7480|7465|61
1642671900000|2022-01-20 09:45:00|7483.3|7468.3|7484.9|7469.9|7486.2|7471.2|7483.3|7468.3|85
1642672200000|2022-01-20 09:50:00|7485.1|7470.1|7484.7|7469.7|7485.3|7470.3|7484.3|7469.3|38
1642672500000|2022-01-20 09:55:00|7484.6|7469.6|7484.8|7469.8|7485.3|7470.3|7483.8|7468.8|98
1642672800000|2022-01-20 10:00:00|7484.7|7469.7|7483.4|7468.4|7484.7|7469.7|7483.1|7468.1|31
1642673100000|2022-01-20 10:05:00|7483.5|7468.5|7484.5|7469.5|7486|7471|7483.3|7468.3|50
1642673400000|2022-01-20 10:10:00|7484.4|7469.4|7484.4|7469.4|7485.2|7470.2|7484.1|7469.1|56
1642673700000|2022-01-20 10:15:00|7484.3|7469.3|7484.7|7469.7|7485.4|7470.4|7484.2|7469.2|49
1642674000000|2022-01-20 10:20:00|7484.8|7469.8|7484.3|7469.3|7485.4|7470.4|7484.1|7469.1|52
1642674300000|2022-01-20 10:25:00|7484.7|7469.7|7484.9|7469.9|7485.3|7470.3|7484.7|7469.7|37
1642674600000|2022-01-20 10:30:00|7485.2|7470.2|7484.5|7469.5|7485.3|7470.3|7484.2|7469.2|36
1642674900000|2022-01-20 10:35:00|7484.3|7469.3|7484.2|7469.2|7484.5|7469.5|7484.2|7469.2|4
1642675200000|2022-01-20 10:40:00|7484|7469|7482.8|7467.8|7484|7469|7482.6|7467.6|40
1642675500000|2022-01-20 10:45:00|7482.7|7467.7|7483.6|7468.6|7483.9|7468.9|7482.7|7467.7|17
1642675800000|2022-01-20 10:50:00|7483.5|7468.5|7481.3|7466.3|7483.8|7468.8|7481.3|7466.3|32
1642676100000|2022-01-20 10:55:00|7481.6|7466.6|7481.9|7466.9|7481.9|7466.9|7481.2|7466.2|24
1642676400000|2022-01-20 11:00:00|7481.8|7466.8|7481.7|7466.7|7481.8|7466.8|7481.5|7466.5|13
1642676700000|2022-01-20 11:05:00|7481.4|7466.4|7480.8|7465.8|7482.1|7467.1|7480.7|7465.7|25
1642677000000|2022-01-20 11:10:00|7480.7|7465.7|7481.4|7466.4|7481.7|7466.7|7480.5|7465.5|42
1642677300000|2022-01-20 11:15:00|7481.3|7466.3|7481.1|7466.1|7481.5|7466.5|7480.5|7465.5|37
1642677600000|2022-01-20 11:20:00|7481|7466|7481|7466|7482|7467|7480.7|7465.7|64
1642677900000|2022-01-20 11:25:00|7480.8|7465.8|7482|7467|7483.1|7468.1|7480.8|7465.8|30
1642678800000|2022-01-20 11:40:00|7482.1|7467.1|7482|7467|7482.9|7467.9|7482|7467|11
1642679100000|2022-01-20 11:45:00|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|7481.8|7466.8|1
1642679400000|2022-01-20 11:50:00|7481.7|7466.7|7480.5|7465.5|7481.7|7466.7|7479.7|7464.7|38
1642679700000|2022-01-20 11:55:00|7480|7465|7478.8|7463.8|7480.5|7465.5|7478.5|7463.5|30
1642680000000|2022-01-20 12:00:00|7478.6|7463.6|7475.2|7460.2|7479.4|7464.4|7475.2|7460.2|30
1642680300000|2022-01-20 12:05:00|7475.4|7460.4|7478.3|7463.3|7478.6|7463.6|7475.4|7460.4|27
1642680600000|2022-01-20 12:10:00|7478.6|7463.6|7478.4|7463.4|7478.6|7463.6|7478.3|7463.3|13
1642681200000|2022-01-20 12:20:00|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|7478.2|7463.2|1
1642681500000|2022-01-20 12:25:00|7478.1|7463.1|7480|7465|7480|7465|7478.1|7463.1|15
1642681800000|2022-01-20 12:30:00|7480.2|7465.2|7477.4|7462.4|7480.2|7465.2|7476.4|7461.4|42
1642682100000|2022-01-20 12:35:00|7476.6|7461.6|7477.6|7462.6|7477.8|7462.8|7476.1|7461.1|43
1642682400000|2022-01-20 12:40:00|7477.8|7462.8|7476.4|7461.4|7477.8|7462.8|7476|7461|51
1642682700000|2022-01-20 12:45:00|7476.5|7461.5|7476.6|7461.6|7476.6|7461.6|7476.4|7461.4|36
1642683000000|2022-01-20 12:50:00|7476.5|7461.5|7476.4|7461.4|7476.8|7461.8|7476.3|7461.3|43
1642683300000|2022-01-20 12:55:00|7476.3|7461.3|7475.9|7460.9|7476.3|7461.3|7475.1|7460.1|67
1642683600000|2022-01-20 13:00:00|7476|7461|7475.6|7460.6|7476.1|7461.1|7475.5|7460.5|101
1642683900000|2022-01-20 13:05:00|7475.8|7460.8|7475.3|7460.3|7476|7461|7475.3|7460.3|70
1642684200000|2022-01-20 13:10:00|7475.4|7460.4|7473.5|7458.5|7475.4|7460.4|7473.5|7458.5|16
1642684500000|2022-01-20 13:15:00|7473.6|7458.6|7473.3|7458.3|7473.6|7458.6|7473.3|7458.3|4
1642684800000|2022-01-20 13:20:00|7473.6|7458.6|7473.2|7458.2|7474.1|7459.1|7472.7|7457.7|66
1642685100000|2022-01-20 13:25:00|7473.1|7458.1|7474.1|7459.1|7474.3|7459.3|7473.1|7458.1|45
1642685400000|2022-01-20 13:30:00|7474.2|7459.2|7473.3|7458.3|7474.3|7459.3|7472.5|7457.5|128
1642685700000|2022-01-20 13:35:00|7473.2|7458.2|7472.6|7457.6|7473.3|7458.3|7472.6|7457.6|72
1642686000000|2022-01-20 13:40:00|7472.5|7457.5|7472.1|7457.1|7472.6|7457.6|7471.6|7456.6|57
1642686300000|2022-01-20 13:45:00|7471.9|7456.9|7472|7457|7472.3|7457.3|7471.8|7456.8|15
1642686600000|2022-01-20 13:50:00|7471.8|7456.8|7471.8|7456.8|7472|7457|7471.2|7456.2|35
1642686900000|2022-01-20 13:55:00|7471.9|7456.9|7471.9|7456.9|7471.9|7456.9|7471.7|7456.7|5
1642687200000|2022-01-20 14:00:00|7472|7457|7471.7|7456.7|7472.1|7457.1|7471.4|7456.4|119
1642687500000|2022-01-20 14:05:00|7471.8|7456.8|7471.8|7456.8|7472|7457|7470.4|7455.4|25
1642687800000|2022-01-20 14:10:00|7471.7|7456.7|7472.4|7457.4|7472.6|7457.6|7471.7|7456.7|39
1642688100000|2022-01-20 14:15:00|7472.3|7457.3|7472|7457|7472.4|7457.4|7471.8|7456.8|12
1642688400000|2022-01-20 14:20:00|7471.7|7456.7|7472.4|7457.4|7472.4|7457.4|7471.7|7456.7|4
1642688700000|2022-01-20 14:25:00|7472.3|7457.3|7472.4|7457.4|7472.5|7457.5|7472.3|7457.3|6
1642689000000|2022-01-20 14:30:00|7472.5|7457.5|7472.2|7457.2|7472.5|7457.5|7472.1|7457.1|50
1642689300000|2022-01-20 14:35:00|7472.4|7457.4|7473.9|7458.9|7473.9|7458.9|7472.4|7457.4|65
1642689600000|2022-01-20 14:40:00|7473.8|7458.8|7473|7458|7473.8|7458.8|7472.4|7457.4|27
1642689900000|2022-01-20 14:45:00|7473.2|7458.2|7473.3|7458.3|7474.2|7459.2|7472.9|7457.9|29
1642690200000|2022-01-20 14:50:00|7473.5|7458.5|7473|7458|7473.9|7458.9|7472.6|7457.6|53
1642690500000|2022-01-20 14:55:00|7473.2|7458.2|7472|7457|7473.2|7458.2|7472|7457|40
1642690800000|2022-01-20 15:00:00|7471.8|7456.8|7471.5|7456.5|7472.9|7457.9|7471.4|7456.4|48
1642691100000|2022-01-20 15:05:00|7471.4|7456.4|7470.9|7455.9|7472.5|7457.5|7470.9|7455.9|40
1642691400000|2022-01-20 15:10:00|7471.1|7456.1|7471.8|7456.8|7471.8|7456.8|7471.1|7456.1|32
1642691700000|2022-01-20 15:15:00|7471.7|7456.7|7471.9|7456.9|7472.1|7457.1|7471.7|7456.7|20
1642692000000|2022-01-20 15:20:00|7470.5|7455.5|7471.1|7456.1|7471.4|7456.4|7470.4|7455.4|19
1642692300000|2022-01-20 15:25:00|7471.2|7456.2|7470.6|7455.6|7471.2|7456.2|7469.8|7454.8|25
1642692600000|2022-01-20 15:30:00|7470.4|7455.4|7470.4|7455.4|7470.5|7455.5|7470.2|7455.2|45
1642692900000|2022-01-20 15:35:00|7470.5|7455.5|7470.4|7455.4|7470.6|7455.6|7469.8|7454.8|7
1642693200000|2022-01-20 15:40:00|7470.3|7455.3|7470.7|7455.7|7471.5|7456.5|7470.3|7455.3|83
1642693500000|2022-01-20 15:45:00|7470.6|7455.6|7470.4|7455.4|7470.9|7455.9|7470.1|7455.1|32
1642693800000|2022-01-20 15:50:00|7470.3|7455.3|7470.2|7455.2|7470.7|7455.7|7470|7455|52
1642694100000|2022-01-20 15:55:00|7470.3|7455.3|7467.9|7452.9|7470.8|7455.8|7466.7|7451.7|105
1642694400000|2022-01-20 16:00:00|7467.7|7452.7|7465.9|7450.9|7468.2|7453.2|7465.9|7450.9|65
1642694700000|2022-01-20 16:05:00|7466.2|7451.2|7465.2|7450.2|7466.2|7451.2|7465.1|7450.1|14
1642695000000|2022-01-20 16:10:00|7465.3|7450.3|7465.7|7450.7|7466.2|7451.2|7465.2|7450.2|72
1642695300000|2022-01-20 16:15:00|7465.5|7450.5|7465.8|7450.8|7466.1|7451.1|7464.6|7449.6|51
1642695600000|2022-01-20 16:20:00|7466.1|7451.1|7465.8|7450.8|7466.3|7451.3|7465.5|7450.5|17
1642695900000|2022-01-20 16:25:00|7465.9|7450.9|7466|7451|7466.6|7451.6|7465.4|7450.4|80
1642696200000|2022-01-20 16:30:00|7466.1|7451.1|7463.8|7448.8|7466.1|7451.1|7463.7|7448.7|18
1642696500000|2022-01-20 16:35:00|7463.5|7448.5|7465|7450|7465|7450|7463.5|7448.5|31
1642696800000|2022-01-20 16:40:00|7464.8|7449.8|7465.3|7450.3|7466.1|7451.1|7464.6|7449.6|52
1642697100000|2022-01-20 16:45:00|7465.6|7450.6|7465.5|7450.5|7465.6|7450.6|7465.3|7450.3|13
1642697400000|2022-01-20 16:50:00|7465.8|7450.8|7465.8|7450.8|7465.9|7450.9|7465.5|7450.5|11
1642697700000|2022-01-20 16:55:00|7465.9|7450.9|7465.9|7450.9|7465.9|7450.9|7465.6|7450.6|4
1642698000000|2022-01-20 17:00:00|7466|7451|7466.6|7451.6|7467.1|7452.1|7465.8|7450.8|19
1642698300000|2022-01-20 17:05:00|7466.4|7451.4|7467.1|7452.1|7468|7453|7466.2|7451.2|20
1642698600000|2022-01-20 17:10:00|7467.2|7452.2|7465.8|7450.8|7467.3|7452.3|7465.4|7450.4|20
1642698900000|2022-01-20 17:15:00|7466|7451|7466.4|7451.4|7466.4|7451.4|7466|7451|4
1642699200000|2022-01-20 17:20:00|7466.2|7451.2|7465.8|7450.8|7466.2|7451.2|7465.8|7450.8|8
1642699500000|2022-01-20 17:25:00|7466|7451|7466|7451|7466|7451|7465.9|7450.9|3
1642699800000|2022-01-20 17:30:00|7465.9|7450.9|7464.7|7449.7|7465.9|7450.9|7464.6|7449.6|6
1642700100000|2022-01-20 17:35:00|7464.6|7449.6|7464.7|7449.7|7464.7|7449.7|7464.4|7449.4|4
1642700400000|2022-01-20 17:40:00|7465.3|7450.3|7464.9|7449.9|7465.6|7450.6|7464.7|7449.7|18
1642700700000|2022-01-20 17:45:00|7464.8|7449.8|7464.7|7449.7|7464.9|7449.9|7464.6|7449.6|18
1642701000000|2022-01-20 17:50:00|7464.8|7449.8|7465|7450|7465.2|7450.2|7464.6|7449.6|36
1642701300000|2022-01-20 17:55:00|7465.4|7450.4|7465.3|7450.3|7465.4|7450.4|7464.8|7449.8|11
1642701600000|2022-01-20 18:00:00|7465.2|7450.2|7466.2|7451.2|7467.1|7452.1|7465.2|7450.2|29
1642701900000|2022-01-20 18:05:00|7466.4|7451.4|7467.8|7452.8|7468.1|7453.1|7466.4|7451.4|11
1642702200000|2022-01-20 18:10:00|7468.6|7453.6|7468.5|7453.5|7470|7455|7468.2|7453.2|14
1642702500000|2022-01-20 18:15:00|7468.6|7453.6|7467.7|7452.7|7468.6|7453.6|7467.7|7452.7|15
1642702800000|2022-01-20 18:20:00|7467.6|7452.6|7468.4|7453.4|7468.4|7453.4|7466.4|7451.4|71
1642704000000|2022-01-20 18:40:00|7468.2|7453.2|7468.6|7453.6|7468.6|7453.6|7468.2|7453.2|2
1642704300000|2022-01-20 18:45:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1642704600000|2022-01-20 18:50:00|7468.5|7453.5|7468.2|7453.2|7468.5|7453.5|7468.2|7453.2|3
1642704900000|2022-01-20 18:55:00|7468.6|7453.6|7468.5|7453.5|7468.7|7453.7|7468.5|7453.5|3
1642705200000|2022-01-20 19:00:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1642705800000|2022-01-20 19:10:00|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|7468.7|7453.7|1
1642706100000|2022-01-20 19:15:00|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|7468.6|7453.6|1
1642706400000|2022-01-20 19:20:00|7469|7454|7469|7454|7469|7454|7469|7454|1
1642706700000|2022-01-20 19:25:00|7468.9|7453.9|7469|7454|7469|7454|7468.9|7453.9|2
1642707300000|2022-01-20 19:35:00|7468.9|7453.9|7469.2|7454.2|7469.2|7454.2|7468.9|7453.9|2
1642707600000|2022-01-20 19:40:00|7470.3|7455.3|7470|7455|7470.6|7455.6|7469.6|7454.6|10
1642707900000|2022-01-20 19:45:00|7470.1|7455.1|7470|7455|7470.1|7455.1|7470|7455|2
1642728600000|2022-01-21 01:30:00|7482.8|7457.8|7486|7461|7486.1|7461.1|7482.8|7457.8|46
1642728900000|2022-01-21 01:35:00|7486.1|7461.1|7485.9|7460.9|7486.1|7461.1|7485.9|7460.9|7
1642729200000|2022-01-21 01:40:00|7486|7461|7487|7462|7487|7462|7486|7461|3
1642729500000|2022-01-21 01:45:00|7486.9|7461.9|7486.8|7461.8|7486.9|7461.9|7486.8|7461.8|6
1642729800000|2022-01-21 01:50:00|7485.5|7460.5|7485|7460|7485.7|7460.7|7485|7460|9
1642730400000|2022-01-21 02:00:00|7484.9|7459.9|7484|7459|7484.9|7459.9|7484|7459|3
1642730700000|2022-01-21 02:05:00|7483.9|7458.9|7483.9|7458.9|7483.9|7458.9|7482.3|7457.3|10
1642731000000|2022-01-21 02:10:00|7484.1|7459.1|7483.9|7458.9|7484.1|7459.1|7483.9|7458.9|3
1642731300000|2022-01-21 02:15:00|7484|7459|7480.5|7455.5|7484|7459|7480.4|7455.4|22
1642731600000|2022-01-21 02:20:00|7480.8|7455.8|7485.8|7460.8|7486.3|7461.3|7480.5|7455.5|19
1642731900000|2022-01-21 02:25:00|7485.4|7460.4|7486.2|7461.2|7486.2|7461.2|7485.3|7460.3|6
1642732200000|2022-01-21 02:30:00|7486.3|7461.3|7486.5|7461.5|7486.5|7461.5|7485.8|7460.8|18
1642732500000|2022-01-21 02:35:00|7486.6|7461.6|7487.5|7462.5|7487.5|7462.5|7484.1|7459.1|40
1642732800000|2022-01-21 02:40:00|7487.6|7462.6|7486.2|7461.2|7488|7463|7486.2|7461.2|15
1642733100000|2022-01-21 02:45:00|7486.1|7461.1|7487.2|7462.2|7487.2|7462.2|7486.1|7461.1|16
1642733400000|2022-01-21 02:50:00|7487.1|7462.1|7487|7462|7487.2|7462.2|7487|7462|4
1642733700000|2022-01-21 02:55:00|7487.5|7462.5|7488|7463|7488.4|7463.4|7487.5|7462.5|9
1642734000000|2022-01-21 03:00:00|7487.9|7462.9|7488.1|7463.1|7488.2|7463.2|7487.7|7462.7|25
1642734300000|2022-01-21 03:05:00|7488|7463|7488|7463|7488.1|7463.1|7488|7463|7
1642734600000|2022-01-21 03:10:00|7488.4|7463.4|7489.6|7464.6|7489.6|7464.6|7488.4|7463.4|4
1642734900000|2022-01-21 03:15:00|7489.5|7464.5|7489.5|7464.5|7489.6|7464.6|7489.1|7464.1|11
1642735200000|2022-01-21 03:20:00|7484.6|7469.6|7489.1|7464.1|7489.1|7469.6|7484.6|7464.1|2
1642735500000|2022-01-21 03:25:00|7489|7464|7489.2|7464.2|7489.2|7464.2|7489|7464|3
1642735800000|2022-01-21 03:30:00|7489.3|7464.3|7487.4|7472.4|7494|7474|7484.9|7464.3|274
1642736100000|2022-01-21 03:35:00|7487.6|7472.6|7487.3|7472.3|7488.1|7473.1|7487.2|7472.2|76
1642736400000|2022-01-21 03:40:00|7487.2|7472.2|7488.8|7473.8|7489.1|7474.1|7487.1|7472.1|60
1642736700000|2022-01-21 03:45:00|7488.9|7473.9|7488.2|7473.2|7489.1|7474.1|7488|7473|34
1642737000000|2022-01-21 03:50:00|7488.1|7473.1|7485.9|7470.9|7488.3|7473.3|7485.7|7470.7|86
1642737300000|2022-01-21 03:55:00|7485.8|7470.8|7485.7|7470.7|7486|7471|7485.1|7470.1|44
1642737600000|2022-01-21 04:00:00|7485.5|7470.5|7484.5|7469.5|7485.5|7470.5|7483.6|7468.6|68
1642737900000|2022-01-21 04:05:00|7484.4|7469.4|7483.8|7468.8|7484.4|7469.4|7483.6|7468.6|31
1642738200000|2022-01-21 04:10:00|7483.7|7468.7|7483.6|7468.6|7484|7469|7483.6|7468.6|20
1642738500000|2022-01-21 04:15:00|7483.7|7468.7|7481.6|7466.6|7484.3|7469.3|7480.9|7465.9|63
1642738800000|2022-01-21 04:20:00|7481.5|7466.5|7480.9|7465.9|7482.9|7467.9|7480.9|7465.9|81
1642739100000|2022-01-21 04:25:00|7480.8|7465.8|7482.8|7467.8|7484.7|7469.7|7480.8|7465.8|106
1642739400000|2022-01-21 04:30:00|7482.7|7467.7|7482.5|7467.5|7483.3|7468.3|7481.5|7466.5|136
1642739700000|2022-01-21 04:35:00|7482.4|7467.4|7485.2|7470.2|7486.6|7471.6|7482.4|7467.4|98
1642740000000|2022-01-21 04:40:00|7484.9|7469.9|7483.8|7468.8|7485.5|7470.5|7483.4|7468.4|119
1642740300000|2022-01-21 04:45:00|7483.9|7468.9|7483.7|7468.7|7484.1|7469.1|7482|7467|111
1642740600000|2022-01-21 04:50:00|7483.9|7468.9|7484.1|7469.1|7484.5|7469.5|7483.7|7468.7|52
1642740900000|2022-01-21 04:55:00|7484.2|7469.2|7483.8|7468.8|7484.4|7469.4|7483.2|7468.2|72
1642741200000|2022-01-21 05:00:00|7483.7|7468.7|7485.8|7470.8|7486|7471|7483.7|7468.7|78
1642741500000|2022-01-21 05:05:00|7485.9|7470.9|7487.3|7472.3|7487.6|7472.6|7485.9|7470.9|129
1642741800000|2022-01-21 05:10:00|7487.4|7472.4|7486.4|7471.4|7487.4|7472.4|7486.4|7471.4|52
1642742100000|2022-01-21 05:15:00|7486.3|7471.3|7485.9|7470.9|7486.8|7471.8|7485.6|7470.6|31
1642742400000|2022-01-21 05:20:00|7485.8|7470.8|7486|7471|7486|7471|7484.8|7469.8|96
1642742700000|2022-01-21 05:25:00|7486.1|7471.1|7485.6|7470.6|7486.3|7471.3|7485.3|7470.3|65
1642743000000|2022-01-21 05:30:00|7485.5|7470.5|7484.2|7469.2|7485.5|7470.5|7483.7|7468.7|66
1642743300000|2022-01-21 05:35:00|7484.1|7469.1|7484.7|7469.7|7484.9|7469.9|7483.9|7468.9|93
1642743600000|2022-01-21 05:40:00|7484.6|7469.6|7485.9|7470.9|7487.3|7472.3|7484.6|7469.6|105
1642743900000|2022-01-21 05:45:00|7486|7471|7486.1|7471.1|7487|7472|7485.4|7470.4|52
1642744200000|2022-01-21 05:50:00|7486.2|7471.2|7486.3|7471.3|7486.7|7471.7|7485.9|7470.9|61
1642744500000|2022-01-21 05:55:00|7486.1|7471.1|7484.3|7469.3|7486.4|7471.4|7484.2|7469.2|54
1642744800000|2022-01-21 06:00:00|7484.7|7469.7|7486.2|7471.2|7486.2|7471.2|7484.4|7469.4|36
1642745100000|2022-01-21 06:05:00|7486.3|7471.3|7487|7472|7487.4|7472.4|7486.2|7471.2|51
1642745400000|2022-01-21 06:10:00|7487.1|7472.1|7485.9|7470.9|7487.1|7472.1|7485.7|7470.7|38
1642745700000|2022-01-21 06:15:00|7486|7471|7486.1|7471.1|7488|7473|7486|7471|73
1642746000000|2022-01-21 06:20:00|7486.2|7471.2|7486|7471|7487|7472|7486|7471|65
1642746300000|2022-01-21 06:25:00|7486.1|7471.1|7484.1|7469.1|7486.5|7471.5|7483.2|7468.2|134
1642746600000|2022-01-21 06:30:00|7483.8|7468.8|7483.2|7468.2|7484.6|7469.6|7482.3|7467.3|95
1642746900000|2022-01-21 06:35:00|7483.3|7468.3|7483.5|7468.5|7484.1|7469.1|7483.1|7468.1|58
1642747200000|2022-01-21 06:40:00|7483.6|7468.6|7484.2|7469.2|7484.4|7469.4|7483.3|7468.3|62
1642747500000|2022-01-21 06:45:00|7484.1|7469.1|7476.3|7461.3|7484.1|7469.1|7476.3|7461.3|208
1642747800000|2022-01-21 06:50:00|7476.4|7461.4|7478.3|7463.3|7480.4|7465.4|7476.4|7461.4|169
1642748100000|2022-01-21 06:55:00|7478.9|7463.9|7476.5|7461.5|7479|7464|7474.7|7459.7|142
1642748400000|2022-01-21 07:00:00|7476.6|7461.6|7477|7462|7477.8|7462.8|7476|7461|116
1642748700000|2022-01-21 07:05:00|7477.1|7462.1|7474.4|7459.4|7478.4|7463.4|7474.3|7459.3|165
1642749000000|2022-01-21 07:10:00|7474.3|7459.3|7473.1|7458.1|7474.9|7459.9|7472.7|7457.7|174
1642749300000|2022-01-21 07:15:00|7473.2|7458.2|7474|7459|7474.7|7459.7|7472.9|7457.9|109
1642749600000|2022-01-21 07:20:00|7474.1|7459.1|7474.2|7459.2|7475|7460|7473.9|7458.9|109
1642749900000|2022-01-21 07:25:00|7474.1|7459.1|7475.3|7460.3|7475.9|7460.9|7473.8|7458.8|81
1642750200000|2022-01-21 07:30:00|7475.2|7460.2|7478.1|7463.1|7478.3|7463.3|7475|7460|108
1642750500000|2022-01-21 07:35:00|7478.2|7463.2|7479.3|7464.3|7479.8|7464.8|7477.7|7462.7|113
1642750800000|2022-01-21 07:40:00|7479.4|7464.4|7480.1|7465.1|7480.5|7465.5|7477.6|7462.6|141
1642751100000|2022-01-21 07:45:00|7480|7465|7479.1|7464.1|7480.1|7465.1|7478.6|7463.6|86
1642751400000|2022-01-21 07:50:00|7479.3|7464.3|7479.7|7464.7|7480.8|7465.8|7479.3|7464.3|111
1642751700000|2022-01-21 07:55:00|7479.5|7464.5|7481.2|7466.2|7481.7|7466.7|7479.3|7464.3|62
1642752000000|2022-01-21 08:00:00|7481.1|7466.1|7480.3|7465.3|7482.2|7467.2|7479.3|7464.3|138
1642752300000|2022-01-21 08:05:00|7479.9|7464.9|7477.9|7462.9|7479.9|7464.9|7477.4|7462.4|138
1642752600000|2022-01-21 08:10:00|7477.8|7462.8|7479.5|7464.5|7479.8|7464.8|7477.7|7462.7|151
1642752900000|2022-01-21 08:15:00|7479.4|7464.4|7480.5|7465.5|7481.4|7466.4|7479.1|7464.1|109
1642753200000|2022-01-21 08:20:00|7480.6|7465.6|7480|7465|7481|7466|7479.7|7464.7|48
1642753500000|2022-01-21 08:25:00|7479.9|7464.9|7480.3|7465.3|7480.3|7465.3|7479.5|7464.5|34
1642753800000|2022-01-21 08:30:00|7480.4|7465.4|7479.8|7464.8|7480.4|7465.4|7479.2|7464.2|50
1642754100000|2022-01-21 08:35:00|7479.6|7464.6|7477.7|7462.7|7479.7|7464.7|7477.3|7462.3|131
1642754400000|2022-01-21 08:40:00|7478|7463|7477.6|7462.6|7478.3|7463.3|7477.4|7462.4|22
1642754700000|2022-01-21 08:45:00|7477.4|7462.4|7476.8|7461.8|7477.4|7462.4|7475.8|7460.8|50
1642755000000|2022-01-21 08:50:00|7476.6|7461.6|7476.6|7461.6|7477.6|7462.6|7476.2|7461.2|85
1642755300000|2022-01-21 08:55:00|7476.8|7461.8|7474.8|7459.8|7476.9|7461.9|7474.8|7459.8|49
1642755600000|2022-01-21 09:00:00|7474.9|7459.9|7474.3|7459.3|7476.4|7461.4|7474.3|7459.3|57
1642755900000|2022-01-21 09:05:00|7474.2|7459.2|7476.4|7461.4|7476.5|7461.5|7474.2|7459.2|59
1642756200000|2022-01-21 09:10:00|7476.5|7461.5|7476.6|7461.6|7476.8|7461.8|7476.4|7461.4|26
1642756500000|2022-01-21 09:15:00|7476.7|7461.7|7477.5|7462.5|7477.8|7462.8|7476.7|7461.7|51
1642756800000|2022-01-21 09:20:00|7477.7|7462.7|7476.6|7461.6|7477.7|7462.7|7476.1|7461.1|59
1642757100000|2022-01-21 09:25:00|7476.8|7461.8|7476.9|7461.9|7477.4|7462.4|7475.8|7460.8|92
1642757400000|2022-01-21 09:30:00|7477.2|7462.2|7475.3|7460.3|7477.4|7462.4|7475.2|7460.2|62
1642757700000|2022-01-21 09:35:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7474.3|7459.3|52
1642758000000|2022-01-21 09:40:00|7475.6|7460.6|7474.7|7459.7|7476.1|7461.1|7474.3|7459.3|86
1642758300000|2022-01-21 09:45:00|7474.5|7459.5|7475.6|7460.6|7476|7461|7473.9|7458.9|91
1642758600000|2022-01-21 09:50:00|7475.1|7460.1|7475|7460|7476|7461|7474.7|7459.7|92
1642758900000|2022-01-21 09:55:00|7475.1|7460.1|7474.6|7459.6|7476|7461|7474.4|7459.4|92
1642759200000|2022-01-21 10:00:00|7474.7|7459.7|7474.7|7459.7|7475.6|7460.6|7474.6|7459.6|52
1642759500000|2022-01-21 10:05:00|7475|7460|7475.2|7460.2|7475.4|7460.4|7474.6|7459.6|37
1642759800000|2022-01-21 10:10:00|7475.1|7460.1|7474.1|7459.1|7475.2|7460.2|7474.1|7459.1|13
1642760100000|2022-01-21 10:15:00|7474.2|7459.2|7474.2|7459.2|7474.2|7459.2|7473.3|7458.3|48
1642760400000|2022-01-21 10:20:00|7474.1|7459.1|7473|7458|7474.1|7459.1|7473|7458|20
1642760700000|2022-01-21 10:25:00|7472.7|7457.7|7472.4|7457.4|7473|7458|7472|7457|54
1642761000000|2022-01-21 10:30:00|7472.3|7457.3|7472|7457|7472.9|7457.9|7472|7457|43
1642761300000|2022-01-21 10:35:00|7472.1|7457.1|7470.9|7455.9|7472.1|7457.1|7470.7|7455.7|25
1642761600000|2022-01-21 10:40:00|7471|7456|7470.1|7455.1|7471.6|7456.6|7470.1|7455.1|41
1642761900000|2022-01-21 10:45:00|7470.2|7455.2|7471|7456|7472.1|7457.1|7470|7455|61
1642762200000|2022-01-21 10:50:00|7471.2|7456.2|7471.9|7456.9|7471.9|7456.9|7471|7456|55
1642762500000|2022-01-21 10:55:00|7471.8|7456.8|7471.4|7456.4|7471.9|7456.9|7471.1|7456.1|45
1642762800000|2022-01-21 11:00:00|7471.3|7456.3|7471.2|7456.2|7471.8|7456.8|7471|7456|34
1642763100000|2022-01-21 11:05:00|7471.4|7456.4|7472.2|7457.2|7472.5|7457.5|7471.2|7456.2|32
1642763400000|2022-01-21 11:10:00|7471.9|7456.9|7473.5|7458.5|7473.8|7458.8|7471.9|7456.9|49
1642763700000|2022-01-21 11:15:00|7473.6|7458.6|7475.7|7460.7|7476|7461|7473.3|7458.3|85
1642764000000|2022-01-21 11:20:00|7475.8|7460.8|7473.9|7458.9|7475.8|7460.8|7473.9|7458.9|61
1642764300000|2022-01-21 11:25:00|7474|7459|7472.3|7457.3|7474.4|7459.4|7471.7|7456.7|79
1642764600000|2022-01-21 11:30:00|7472.4|7457.4|7472.8|7457.8|7472.9|7457.9|7472.4|7457.4|5
1642764900000|2022-01-21 11:35:00|7473.4|7458.4|7472.8|7457.8|7473.4|7458.4|7472.7|7457.7|10
1642765200000|2022-01-21 11:40:00|7472.7|7457.7|7479.4|7454.4|7480.4|7458.3|7472.7|7454.2|26
1642765500000|2022-01-21 11:45:00|7479.6|7454.6|7479.4|7454.4|7481.2|7456.2|7479.3|7454.3|17
1642765800000|2022-01-21 11:50:00|7479.3|7454.3|7473.5|7458.5|7481.1|7460|7473.5|7453.5|93
1642766100000|2022-01-21 11:55:00|7473.4|7458.4|7473|7458|7473.6|7458.6|7473|7458|47
1642766400000|2022-01-21 12:00:00|7472.9|7457.9|7473.1|7458.1|7473.2|7458.2|7472.7|7457.7|28
1642766700000|2022-01-21 12:05:00|7473.3|7458.3|7472.9|7457.9|7473.6|7458.6|7472.9|7457.9|32
1642767000000|2022-01-21 12:10:00|7473.2|7458.2|7473|7458|7473.5|7458.5|7472.9|7457.9|41
1642767300000|2022-01-21 12:15:00|7472.9|7457.9|7473.2|7458.2|7473.4|7458.4|7472.9|7457.9|13
1642767600000|2022-01-21 12:20:00|7473.1|7458.1|7473.3|7458.3|7473.4|7458.4|7472.9|7457.9|47
1642767900000|2022-01-21 12:25:00|7473.2|7458.2|7473|7458|7473.4|7458.4|7472.7|7457.7|64
1642768200000|2022-01-21 12:30:00|7473.1|7458.1|7472.7|7457.7|7473.2|7458.2|7472.6|7457.6|28
1642768500000|2022-01-21 12:35:00|7472.8|7457.8|7472.6|7457.6|7472.8|7457.8|7472.6|7457.6|55
1642768800000|2022-01-21 12:40:00|7472.7|7457.7|7472.9|7457.9|7472.9|7457.9|7472.5|7457.5|79
1642769100000|2022-01-21 12:45:00|7472.8|7457.8|7473.1|7458.1|7473.2|7458.2|7472.6|7457.6|44
1642769400000|2022-01-21 12:50:00|7473.3|7458.3|7473.2|7458.2|7473.3|7458.3|7473.1|7458.1|8
1642769700000|2022-01-21 12:55:00|7473.1|7458.1|7471.7|7456.7|7473.6|7458.6|7471.7|7456.7|39
1642770000000|2022-01-21 13:00:00|7471.6|7456.6|7471.7|7456.7|7471.7|7456.7|7471.6|7456.6|4
1642770300000|2022-01-21 13:05:00|7471.1|7456.1|7471.2|7456.2|7471.4|7456.4|7470.9|7455.9|12
1642770600000|2022-01-21 13:10:00|7471.1|7456.1|7471.9|7456.9|7472|7457|7470.7|7455.7|48
1642770900000|2022-01-21 13:15:00|7471.8|7456.8|7472.1|7457.1|7472.5|7457.5|7471.7|7456.7|34
1642771200000|2022-01-21 13:20:00|7471.6|7456.6|7471.4|7456.4|7472.8|7457.8|7471.2|7456.2|24
1642771500000|2022-01-21 13:25:00|7471.3|7456.3|7472.1|7457.1|7472.5|7457.5|7471.2|7456.2|25
1642771800000|2022-01-21 13:30:00|7471.8|7456.8|7472.1|7457.1|7472.4|7457.4|7471.8|7456.8|25
1642772100000|2022-01-21 13:35:00|7472.2|7457.2|7471.4|7456.4|7472.5|7457.5|7471.3|7456.3|77
1642772400000|2022-01-21 13:40:00|7471.3|7456.3|7471.8|7456.8|7471.8|7456.8|7471.3|7456.3|36
1642772700000|2022-01-21 13:45:00|7471.7|7456.7|7469.4|7454.4|7472.1|7457.1|7469.2|7454.2|45
1642773000000|2022-01-21 13:50:00|7469.5|7454.5|7470|7455|7470.6|7455.6|7469.5|7454.5|50
1642773300000|2022-01-21 13:55:00|7469.7|7454.7|7469.1|7454.1|7470|7455|7469|7454|35
1642773600000|2022-01-21 14:00:00|7469.3|7454.3|7469.8|7454.8|7470|7455|7469.3|7454.3|8
1642773900000|2022-01-21 14:05:00|7470|7455|7470.2|7455.2|7470.4|7455.4|7470|7455|13
1642774200000|2022-01-21 14:10:00|7470.4|7455.4|7470.1|7455.1|7470.9|7455.9|7469.9|7454.9|27
1642774500000|2022-01-21 14:15:00|7470.4|7455.4|7470.4|7455.4|7470.4|7455.4|7469.7|7454.7|22
1642774800000|2022-01-21 14:20:00|7470.3|7455.3|7470.4|7455.4|7470.5|7455.5|7469.7|7454.7|42
1642775100000|2022-01-21 14:25:00|7469.8|7454.8|7469.7|7454.7|7470.5|7455.5|7469.7|7454.7|87
1642775400000|2022-01-21 14:30:00|7470|7455|7470.4|7455.4|7470.6|7455.6|7469.9|7454.9|42
1642775700000|2022-01-21 14:35:00|7470.2|7455.2|7468.9|7453.9|7470.4|7455.4|7468.8|7453.8|55
1642776000000|2022-01-21 14:40:00|7469|7454|7471.4|7456.4|7471.4|7456.4|7469|7454|36
1642776300000|2022-01-21 14:45:00|7471.8|7456.8|7470.7|7455.7|7471.9|7456.9|7469.8|7454.8|42
1642776600000|2022-01-21 14:50:00|7470.6|7455.6|7470.1|7455.1|7471.1|7456.1|7469.6|7454.6|47
1642776900000|2022-01-21 14:55:00|7470|7455|7468.9|7453.9|7470.9|7455.9|7468.8|7453.8|76
1642777200000|2022-01-21 15:00:00|7468.8|7453.8|7468.4|7453.4|7469.9|7454.9|7467.9|7452.9|54
1642777500000|2022-01-21 15:05:00|7468.5|7453.5|7468.3|7453.3|7468.7|7453.7|7468.1|7453.1|48
1642777800000|2022-01-21 15:10:00|7468.2|7453.2|7467|7452|7468.2|7453.2|7465.8|7450.8|93
1642778100000|2022-01-21 15:15:00|7467.1|7452.1|7465.5|7450.5|7467.2|7452.2|7465.5|7450.5|25
1642778400000|2022-01-21 15:20:00|7466.5|7451.5|7465.7|7450.7|7466.8|7451.8|7465.5|7450.5|70
1642778700000|2022-01-21 15:25:00|7465.9|7450.9|7466.1|7451.1|7466.4|7451.4|7465.1|7450.1|33
1642779000000|2022-01-21 15:30:00|7466|7451|7464.8|7449.8|7466.2|7451.2|7464|7449|69
1642779300000|2022-01-21 15:35:00|7465|7450|7465.5|7450.5|7466.8|7451.8|7464.6|7449.6|55
1642779600000|2022-01-21 15:40:00|7465.4|7450.4|7465|7450|7465.5|7450.5|7464.6|7449.6|57
1642779900000|2022-01-21 15:45:00|7464.8|7449.8|7464.7|7449.7|7465.9|7450.9|7464.6|7449.6|60
1642780200000|2022-01-21 15:50:00|7464.5|7449.5|7464.2|7449.2|7464.6|7449.6|7463.7|7448.7|62
1642780500000|2022-01-21 15:55:00|7464.4|7449.4|7464.9|7449.9|7465|7450|7464.3|7449.3|92
1642780800000|2022-01-21 16:00:00|7465|7450|7464.5|7449.5|7465.1|7450.1|7464.3|7449.3|25
1642781100000|2022-01-21 16:05:00|7464.4|7449.4|7464.2|7449.2|7464.5|7449.5|7464.2|7449.2|18
1642781400000|2022-01-21 16:10:00|7464|7449|7464.8|7449.8|7465|7450|7464|7449|11
1642781700000|2022-01-21 16:15:00|7464.7|7449.7|7464|7449|7464.8|7449.8|7463.9|7448.9|25
1642782000000|2022-01-21 16:20:00|7463.9|7448.9|7462.9|7447.9|7464|7449|7462.7|7447.7|38
1642782300000|2022-01-21 16:25:00|7462.8|7447.8|7462.7|7447.7|7462.9|7447.9|7462.5|7447.5|30
1642782600000|2022-01-21 16:30:00|7461.9|7446.9|7467.9|7442.9|7467.9|7448.2|7461.3|7442.9|29
1642782900000|2022-01-21 16:35:00|7468.2|7443.2|7464.8|7449.8|7469.3|7449.9|7463.6|7443.1|22
1642783200000|2022-01-21 16:40:00|7464.9|7449.9|7465.8|7450.8|7466.1|7451.1|7464.8|7449.8|11
1642783500000|2022-01-21 16:45:00|7465.9|7450.9|7466.4|7451.4|7466.9|7451.9|7465.8|7450.8|20
1642783800000|2022-01-21 16:50:00|7466.2|7451.2|7466.2|7451.2|7466.4|7451.4|7465.8|7450.8|31
1642784100000|2022-01-21 16:55:00|7466.1|7451.1|7469.7|7444.7|7469.8|7451.1|7464.5|7444.3|48
1642784400000|2022-01-21 17:00:00|7469.8|7444.8|7466.1|7451.1|7470.8|7451.2|7465.7|7444.8|31
1642784700000|2022-01-21 17:05:00|7466|7451|7466.9|7451.9|7467|7452|7465.9|7450.9|10
1642785000000|2022-01-21 17:10:00|7466.8|7451.8|7466.8|7451.8|7467.4|7452.4|7466.8|7451.8|10
1642785300000|2022-01-21 17:15:00|7466.9|7451.9|7472.5|7447.5|7473|7452.8|7466.8|7447.5|32
1642785600000|2022-01-21 17:20:00|7472.6|7447.6|7472.8|7447.8|7473|7448|7472.2|7447.2|45
1642785900000|2022-01-21 17:25:00|7472.7|7447.7|7471.1|7446.1|7473.1|7452.1|7467.1|7446.1|88
1642786200000|2022-01-21 17:30:00|7471|7446|7468.7|7443.7|7471|7446|7468.7|7443.7|86
1642786500000|2022-01-21 17:35:00|7469|7444|7469.7|7444.7|7470.6|7445.6|7468.3|7443.3|73
1642786800000|2022-01-21 17:40:00|7469.6|7444.6|7470.1|7445.1|7470.1|7445.1|7469.2|7444.2|33
1642787100000|2022-01-21 17:45:00|7470.4|7445.4|7470.5|7445.5|7470.7|7445.7|7469.7|7444.7|35
1642787400000|2022-01-21 17:50:00|7470.4|7445.4|7469.7|7444.7|7470.4|7445.4|7469.4|7444.4|59
1642787700000|2022-01-21 17:55:00|7469.8|7444.8|7469.8|7444.8|7470.7|7445.7|7469.6|7444.6|43
1642788000000|2022-01-21 18:00:00|7469.9|7444.9|7469.6|7444.6|7470.9|7445.9|7469.3|7444.3|69
1642788300000|2022-01-21 18:05:00|7470|7445|7469.5|7444.5|7470.4|7445.4|7468.7|7443.7|103
1642788600000|2022-01-21 18:10:00|7469.1|7444.1|7469|7444|7469.8|7444.8|7468.7|7443.7|102
1642788900000|2022-01-21 18:15:00|7469.1|7444.1|7469.1|7444.1|7469.7|7444.7|7468.5|7443.5|102
1642789200000|2022-01-21 18:20:00|7469.4|7444.4|7470|7445|7470.3|7445.3|7468.7|7443.7|134
1642789500000|2022-01-21 18:25:00|7470.2|7445.2|7470.5|7445.5|7470.8|7445.8|7470|7445|74
1642789800000|2022-01-21 18:30:00|7470.4|7445.4|7470.3|7445.3|7470.9|7445.9|7470.3|7445.3|27
1642790100000|2022-01-21 18:35:00|7470.1|7445.1|7470.3|7445.3|7470.5|7445.5|7470.1|7445.1|24
1642790400000|2022-01-21 18:40:00|7470.1|7445.1|7470.5|7445.5|7470.6|7445.6|7470.1|7445.1|12
1642790700000|2022-01-21 18:45:00|7470.6|7445.6|7470|7445|7470.7|7445.7|7469.9|7444.9|45
1642791000000|2022-01-21 18:50:00|7469.9|7444.9|7469.4|7444.4|7470.2|7445.2|7469.2|7444.2|41
1642791300000|2022-01-21 18:55:00|7469.3|7444.3|7469.5|7444.5|7469.6|7444.6|7469.3|7444.3|23
1642791600000|2022-01-21 19:00:00|7469.6|7444.6|7469.9|7444.9|7470.4|7445.4|7469.5|7444.5|21
1642791900000|2022-01-21 19:05:00|7470|7445|7470.8|7445.8|7470.8|7445.8|7470|7445|17
1642792200000|2022-01-21 19:10:00|7470.7|7445.7|7470.8|7445.8|7470.8|7445.8|7470.7|7445.7|2
1642792500000|2022-01-21 19:15:00|7470.9|7445.9|7470.8|7445.8|7470.9|7445.9|7470.8|7445.8|20
1642792800000|2022-01-21 19:20:00|7470.9|7445.9|7470.8|7445.8|7471|7446|7470.8|7445.8|10
1642793100000|2022-01-21 19:25:00|7470.7|7445.7|7470.8|7445.8|7470.9|7445.9|7470.7|7445.7|12
1642793400000|2022-01-21 19:30:00|7470.7|7445.7|7470.7|7445.7|7470.9|7445.9|7470.6|7445.6|38
1642793700000|2022-01-21 19:35:00|7470.6|7445.6|7470.7|7445.7|7471|7446|7470.6|7445.6|31
1642794000000|2022-01-21 19:40:00|7470.4|7445.4|7470.9|7445.9|7471.1|7446.1|7470.4|7445.4|33
1642794300000|2022-01-21 19:45:00|7470.8|7445.8|7470.9|7445.9|7471.2|7446.2|7470.8|7445.8|16
1642795200000|2022-01-21 20:00:00|7471.3|7446.3|7471.5|7446.5|7471.5|7446.5|7471.3|7446.3|2
1642795500000|2022-01-21 20:05:00|7472.4|7447.4|7472.7|7447.7|7472.9|7447.9|7471.6|7446.6|12
1642795800000|2022-01-21 20:10:00|7472.8|7447.8|7475.3|7450.3|7475.8|7450.8|7472.8|7447.8|8
1642796400000|2022-01-21 20:20:00|7475.1|7450.1|7475|7450|7475.1|7450.1|7475|7450|4
1642796700000|2022-01-21 20:25:00|7475.1|7450.1|7474.4|7449.4|7475.1|7455.1|7469.4|7449.4|8
1642797000000|2022-01-21 20:30:00|7474.7|7449.7|7475.9|7450.9|7477.1|7452.1|7474.7|7449.7|40
1642797300000|2022-01-21 20:35:00|7475.8|7450.8|7475.9|7450.9|7475.9|7450.9|7475.8|7450.8|2
1642797600000|2022-01-21 20:40:00|7476.2|7451.2|7475.9|7450.9|7476.2|7451.2|7475.9|7450.9|8
1642798500000|2022-01-21 20:55:00|7476.1|7451.1|7476.2|7451.2|7476.3|7456.8|7471.6|7450.9|20
1642987800000|2022-01-24 01:30:00|7478.8|7453.8|7477.2|7452.2|7479.4|7454.4|7477.2|7452.2|17
1642988100000|2022-01-24 01:35:00|7477.3|7452.3|7476.9|7451.9|7477.6|7452.6|7476.8|7451.8|27
1642988400000|2022-01-24 01:40:00|7477.1|7452.1|7478.9|7453.9|7478.9|7453.9|7477.1|7452.1|22
1642988700000|2022-01-24 01:45:00|7478.8|7453.8|7478.8|7453.8|7478.9|7453.9|7478.7|7453.7|18
1642989300000|2022-01-24 01:55:00|7478.7|7453.7|7478.2|7453.2|7478.7|7453.7|7478.2|7453.2|4
1642989600000|2022-01-24 02:00:00|7478.1|7453.1|7476.9|7451.9|7478.1|7453.1|7476.8|7451.8|16
1642989900000|2022-01-24 02:05:00|7476.8|7451.8|7476.8|7451.8|7477.4|7452.4|7476.8|7451.8|11
1642990200000|2022-01-24 02:10:00|7476.7|7451.7|7476.7|7451.7|7476.7|7451.7|7474.1|7449.1|8
1642990500000|2022-01-24 02:15:00|7476.9|7451.9|7479.5|7454.5|7479.6|7454.6|7476.9|7451.9|35
1642990800000|2022-01-24 02:20:00|7479.6|7454.6|7479.6|7454.6|7479.6|7454.6|7479.5|7454.5|3
1642991700000|2022-01-24 02:35:00|7479.2|7454.2|7475.6|7450.6|7479.2|7454.2|7475.5|7450.5|29
1642992000000|2022-01-24 02:40:00|7476.3|7451.3|7476.7|7451.7|7477.1|7452.1|7476.3|7451.3|23
1642992300000|2022-01-24 02:45:00|7476.8|7451.8|7476.7|7451.7|7476.8|7451.8|7476.7|7451.7|6
1642992900000|2022-01-24 02:55:00|7476.4|7451.4|7475.5|7450.5|7476.4|7451.4|7475.4|7450.4|7
1642993200000|2022-01-24 03:00:00|7475.4|7450.4|7475.9|7450.9|7475.9|7450.9|7475.4|7450.4|11
1642993500000|2022-01-24 03:05:00|7476|7451|7468.6|7453.6|7476|7454.4|7468.6|7449.5|19
1642993800000|2022-01-24 03:10:00|7468.3|7453.3|7466.5|7451.5|7473.9|7453.6|7465.4|7446.2|150
1642994100000|2022-01-24 03:15:00|7466.3|7451.3|7471.5|7446.5|7471.9|7452.1|7466.1|7446.1|285
1642994400000|2022-01-24 03:20:00|7471.1|7446.1|7471.7|7446.7|7473.2|7453.2|7466.1|7446.1|176
1642994700000|2022-01-24 03:25:00|7471.5|7446.5|7471|7446|7471.5|7451.2|7465.1|7445|14
1642995000000|2022-01-24 03:30:00|7471.1|7446.1|7468|7453|7473.4|7453.5|7465.9|7445.9|223
1642995300000|2022-01-24 03:35:00|7468.4|7453.4|7469.6|7454.6|7471.1|7456.1|7468|7453|123
1642995600000|2022-01-24 03:40:00|7469.7|7454.7|7471.7|7456.7|7472|7457|7469.6|7454.6|66
1642995900000|2022-01-24 03:45:00|7471.6|7456.6|7469.7|7454.7|7471.6|7456.6|7469.6|7454.6|27
1642996200000|2022-01-24 03:50:00|7469.8|7454.8|7471|7456|7471.1|7456.1|7469.5|7454.5|32
1642996500000|2022-01-24 03:55:00|7471.1|7456.1|7472.8|7457.8|7474.2|7459.2|7470.8|7455.8|77
1642996800000|2022-01-24 04:00:00|7473.1|7458.1|7472|7457|7473.2|7458.2|7471.2|7456.2|65
1642997100000|2022-01-24 04:05:00|7472.1|7457.1|7474.1|7459.1|7474.3|7459.3|7472.1|7457.1|59
1642997400000|2022-01-24 04:10:00|7474.3|7459.3|7473.4|7458.4|7474.3|7459.3|7472.9|7457.9|33
1642997700000|2022-01-24 04:15:00|7473.3|7458.3|7472.9|7457.9|7473.3|7458.3|7471.9|7456.9|40
1642998000000|2022-01-24 04:20:00|7473|7458|7475.1|7460.1|7475.4|7460.4|7472.8|7457.8|33
1642998300000|2022-01-24 04:25:00|7475.3|7460.3|7475.1|7460.1|7476.9|7461.9|7474.6|7459.6|97
1642998600000|2022-01-24 04:30:00|7475.2|7460.2|7475.5|7460.5|7477.2|7462.2|7475.1|7460.1|98
1642998900000|2022-01-24 04:35:00|7475.6|7460.6|7479.1|7464.1|7479.3|7464.3|7475.6|7460.6|94
1642999200000|2022-01-24 04:40:00|7479.2|7464.2|7480.1|7465.1|7480.5|7465.5|7479.1|7464.1|78
1642999500000|2022-01-24 04:45:00|7480|7465|7481.3|7466.3|7482|7467|7480|7465|70
1642999800000|2022-01-24 04:50:00|7481.1|7466.1|7488|7473|7488.8|7473.8|7481.1|7466.1|139
1643000100000|2022-01-24 04:55:00|7487.8|7472.8|7485.7|7470.7|7488|7473|7485.5|7470.5|94
1643000400000|2022-01-24 05:00:00|7485.6|7470.6|7485.1|7470.1|7485.6|7470.6|7483.7|7468.7|92
1643000700000|2022-01-24 05:05:00|7485|7470|7484.5|7469.5|7486.3|7471.3|7484|7469|80
1643001000000|2022-01-24 05:10:00|7484.4|7469.4|7483.3|7468.3|7485.1|7470.1|7483.3|7468.3|68
1643001300000|2022-01-24 05:15:00|7483.1|7468.1|7484.2|7469.2|7484.2|7469.2|7482.6|7467.6|141
1643001600000|2022-01-24 05:20:00|7484.5|7469.5|7485.6|7470.6|7485.7|7470.7|7484.5|7469.5|45
1643001900000|2022-01-24 05:25:00|7485.7|7470.7|7485.9|7470.9|7486.5|7471.5|7484.9|7469.9|55
1643002200000|2022-01-24 05:30:00|7486|7471|7486.7|7471.7|7487.8|7472.8|7485.7|7470.7|61
1643002500000|2022-01-24 05:35:00|7486.6|7471.6|7488.7|7473.7|7488.7|7473.7|7486.6|7471.6|76
1643002800000|2022-01-24 05:40:00|7488.6|7473.6|7485.7|7470.7|7488.9|7473.9|7485.6|7470.6|134
1643003100000|2022-01-24 05:45:00|7485.3|7470.3|7486.8|7471.8|7486.9|7471.9|7484.8|7469.8|38
1643003400000|2022-01-24 05:50:00|7486.9|7471.9|7485.3|7470.3|7486.9|7471.9|7484.8|7469.8|29
1643003700000|2022-01-24 05:55:00|7485.4|7470.4|7486.3|7471.3|7486.3|7471.3|7485.2|7470.2|31
1643004000000|2022-01-24 06:00:00|7486.1|7471.1|7486.1|7471.1|7486.6|7471.6|7484.8|7469.8|65
1643004300000|2022-01-24 06:05:00|7486.2|7471.2|7486.1|7471.1|7487.2|7472.2|7485.8|7470.8|46
1643004600000|2022-01-24 06:10:00|7486.2|7471.2|7486.6|7471.6|7487.8|7472.8|7486.1|7471.1|79
1643004900000|2022-01-24 06:15:00|7486.7|7471.7|7486.5|7471.5|7486.8|7471.8|7486.1|7471.1|22
1643005200000|2022-01-24 06:20:00|7486.4|7471.4|7488.1|7473.1|7488.1|7473.1|7486.2|7471.2|38
1643005500000|2022-01-24 06:25:00|7488|7473|7491|7476|7491.4|7476.4|7487.8|7472.8|85
1643005800000|2022-01-24 06:30:00|7490.9|7475.9|7490.5|7475.5|7491.1|7476.1|7489.7|7474.7|70
1643006100000|2022-01-24 06:35:00|7490.6|7475.6|7492.5|7477.5|7492.7|7477.7|7490.5|7475.5|108
1643006400000|2022-01-24 06:40:00|7492.4|7477.4|7491.3|7476.3|7492.9|7477.9|7491.1|7476.1|68
1643006700000|2022-01-24 06:45:00|7491.2|7476.2|7494.2|7479.2|7494.2|7479.2|7490.7|7475.7|81
1643007000000|2022-01-24 06:50:00|7494.3|7479.3|7497.6|7482.6|7497.7|7482.7|7494.1|7479.1|156
1643007300000|2022-01-24 06:55:00|7497.8|7482.8|7496.7|7481.7|7498.9|7483.9|7496.7|7481.7|137
1643007600000|2022-01-24 07:00:00|7496.8|7481.8|7495.5|7480.5|7497.4|7482.4|7494.1|7479.1|94
1643007900000|2022-01-24 07:05:00|7495.4|7480.4|7494.2|7479.2|7496.5|7481.5|7494.2|7479.2|75
1643008200000|2022-01-24 07:10:00|7494.1|7479.1|7495.3|7480.3|7496.2|7481.2|7493.5|7478.5|74
1643008500000|2022-01-24 07:15:00|7495.2|7480.2|7492.9|7477.9|7495.3|7480.3|7492.6|7477.6|72
1643008800000|2022-01-24 07:20:00|7492.8|7477.8|7493.1|7478.1|7493.2|7478.2|7492.1|7477.1|66
1643009100000|2022-01-24 07:25:00|7493.2|7478.2|7493.1|7478.1|7493.9|7478.9|7492.7|7477.7|60
1643009400000|2022-01-24 07:30:00|7493|7478|7491.5|7476.5|7493|7478|7491|7476|68
1643009700000|2022-01-24 07:35:00|7491.6|7476.6|7492.2|7477.2|7492.2|7477.2|7490.7|7475.7|46
1643010000000|2022-01-24 07:40:00|7491.9|7476.9|7491.3|7476.3|7492.4|7477.4|7491.3|7476.3|28
1643010300000|2022-01-24 07:45:00|7491.4|7476.4|7491.1|7476.1|7491.8|7476.8|7491|7476|45
1643010600000|2022-01-24 07:50:00|7491|7476|7493|7478|7493|7478|7491|7476|56
1643010900000|2022-01-24 07:55:00|7492.4|7477.4|7495.2|7480.2|7495.2|7480.2|7491.9|7476.9|93
1643011200000|2022-01-24 08:00:00|7494.9|7479.9|7495.8|7480.8|7496.8|7481.8|7494.9|7479.9|69
1643011500000|2022-01-24 08:05:00|7495.6|7480.6|7494|7479|7495.6|7480.6|7493.9|7478.9|62
1643011800000|2022-01-24 08:10:00|7494.1|7479.1|7494.9|7479.9|7495.4|7480.4|7494|7479|74
1643012100000|2022-01-24 08:15:00|7495|7480|7495|7480|7495.5|7480.5|7492.7|7477.7|85
1643012400000|2022-01-24 08:20:00|7494.9|7479.9|7493.6|7478.6|7494.9|7479.9|7493.2|7478.2|63
1643012700000|2022-01-24 08:25:00|7493.5|7478.5|7495.9|7480.9|7496.1|7481.1|7492.9|7477.9|73
1643013000000|2022-01-24 08:30:00|7495.7|7480.7|7494.4|7479.4|7495.7|7480.7|7493.4|7478.4|88
1643013300000|2022-01-24 08:35:00|7494.8|7479.8|7495.8|7480.8|7496.4|7481.4|7493.2|7478.2|69
1643013600000|2022-01-24 08:40:00|7495.9|7480.9|7498.8|7483.8|7499|7484|7495.6|7480.6|90
1643013900000|2022-01-24 08:45:00|7498.6|7483.6|7498.5|7483.5|7500.2|7485.2|7498|7483|132
1643014200000|2022-01-24 08:50:00|7498.1|7483.1|7499|7484|7499.1|7484.1|7497.3|7482.3|84
1643014500000|2022-01-24 08:55:00|7499.1|7484.1|7501.5|7486.5|7502.1|7487.1|7499|7484|122
1643014800000|2022-01-24 09:00:00|7501.4|7486.4|7500.3|7485.3|7501.6|7486.6|7500.2|7485.2|102
1643015100000|2022-01-24 09:05:00|7500.5|7485.5|7497.6|7482.6|7500.5|7485.5|7497.2|7482.2|79
1643015400000|2022-01-24 09:10:00|7497.5|7482.5|7499.3|7484.3|7499.5|7484.5|7497.5|7482.5|59
1643015700000|2022-01-24 09:15:00|7499.4|7484.4|7499.2|7484.2|7499.6|7484.6|7498.5|7483.5|44
1643016000000|2022-01-24 09:20:00|7500.1|7485.1|7501.3|7486.3|7501.6|7486.6|7500|7485|41
1643016300000|2022-01-24 09:25:00|7500.9|7485.9|7499.4|7484.4|7501.1|7486.1|7499.4|7484.4|83
1643016600000|2022-01-24 09:30:00|7499.5|7484.5|7495.8|7480.8|7499.7|7484.7|7495.1|7480.1|102
1643016900000|2022-01-24 09:35:00|7495.6|7480.6|7492.5|7477.5|7496.1|7481.1|7491.1|7476.1|178
1643017200000|2022-01-24 09:40:00|7492.6|7477.6|7490.9|7475.9|7493.3|7478.3|7489.8|7474.8|134
1643017500000|2022-01-24 09:45:00|7491|7476|7489.9|7474.9|7492.8|7477.8|7489.9|7474.9|111
1643017800000|2022-01-24 09:50:00|7490|7475|7490.5|7475.5|7491.7|7476.7|7489.6|7474.6|91
1643018100000|2022-01-24 09:55:00|7490.6|7475.6|7491.2|7476.2|7491.3|7476.3|7490.3|7475.3|42
1643018400000|2022-01-24 10:00:00|7490.8|7475.8|7495.1|7480.1|7495.2|7480.2|7490.6|7475.6|126
1643018700000|2022-01-24 10:05:00|7495.2|7480.2|7495.8|7480.8|7495.8|7480.8|7494.8|7479.8|78
1643019000000|2022-01-24 10:10:00|7495.6|7480.6|7495.5|7480.5|7495.8|7480.8|7495.1|7480.1|28
1643019300000|2022-01-24 10:15:00|7495.4|7480.4|7495.6|7480.6|7495.8|7480.8|7495.2|7480.2|22
1643019600000|2022-01-24 10:20:00|7495.5|7480.5|7495.4|7480.4|7495.7|7480.7|7493.3|7478.3|50
1643019900000|2022-01-24 10:25:00|7495.3|7480.3|7496.6|7481.6|7497.2|7482.2|7494.8|7479.8|69
1643020200000|2022-01-24 10:30:00|7496.4|7481.4|7495.8|7480.8|7496.8|7481.8|7495.1|7480.1|99
1643020500000|2022-01-24 10:35:00|7496|7481|7499|7484|7499|7484|7496|7481|72
1643020800000|2022-01-24 10:40:00|7498.9|7483.9|7499.7|7484.7|7499.8|7484.8|7498.6|7483.6|42
1643021100000|2022-01-24 10:45:00|7499.6|7484.6|7497.5|7482.5|7499.6|7484.6|7497.5|7482.5|64
1643021400000|2022-01-24 10:50:00|7497.3|7482.3|7498|7483|7498.3|7483.3|7496.4|7481.4|68
1643021700000|2022-01-24 10:55:00|7497.7|7482.7|7498|7483|7498.2|7483.2|7497|7482|20
1643022000000|2022-01-24 11:00:00|7497.8|7482.8|7497|7482|7498|7483|7496.6|7481.6|28
1643022300000|2022-01-24 11:05:00|7496.8|7481.8|7496.4|7481.4|7497|7482|7496.1|7481.1|47
1643022600000|2022-01-24 11:10:00|7496.5|7481.5|7495|7480|7496.5|7481.5|7494.9|7479.9|66
1643022900000|2022-01-24 11:15:00|7495.2|7480.2|7496.4|7481.4|7496.5|7481.5|7493.9|7478.9|79
1643023200000|2022-01-24 11:20:00|7496.1|7481.1|7492.5|7477.5|7496.3|7481.3|7491.9|7476.9|115
1643023500000|2022-01-24 11:25:00|7492.4|7477.4|7492.7|7477.7|7493.1|7478.1|7492.3|7477.3|58
1643023800000|2022-01-24 11:30:00|7492.6|7477.6|7493.7|7478.7|7494.4|7479.4|7492.3|7477.3|27
1643024100000|2022-01-24 11:35:00|7493.8|7478.8|7494|7479|7494|7479|7493.8|7478.8|5
1643024400000|2022-01-24 11:40:00|7493.9|7478.9|7494.2|7479.2|7494.6|7479.6|7493.9|7478.9|5
1643024700000|2022-01-24 11:45:00|7494.1|7479.1|7494.2|7479.2|7494.4|7479.4|7493.2|7478.2|18
1643025000000|2022-01-24 11:50:00|7493.6|7478.6|7495|7480|7495.5|7480.5|7493.4|7478.4|17
1643025300000|2022-01-24 11:55:00|7494.8|7479.8|7495.5|7480.5|7495.6|7480.6|7494.8|7479.8|15
1643025600000|2022-01-24 12:00:00|7495.2|7480.2|7495.2|7480.2|7496.4|7481.4|7494.9|7479.9|29
1643025900000|2022-01-24 12:05:00|7495.3|7480.3|7495.3|7480.3|7495.5|7480.5|7495.2|7480.2|13
1643026200000|2022-01-24 12:10:00|7495.4|7480.4|7494.6|7479.6|7495.4|7480.4|7494.6|7479.6|48
1643026500000|2022-01-24 12:15:00|7494.7|7479.7|7495|7480|7495|7480|7494.3|7479.3|40
1643026800000|2022-01-24 12:20:00|7494.9|7479.9|7493.6|7478.6|7495.5|7480.5|7493.6|7478.6|52
1643027100000|2022-01-24 12:25:00|7493.5|7478.5|7494|7479|7494.2|7479.2|7493.4|7478.4|46
1643027400000|2022-01-24 12:30:00|7493.9|7478.9|7494.1|7479.1|7494.1|7479.1|7493.7|7478.7|37
1643027700000|2022-01-24 12:35:00|7494.8|7479.8|7492|7477|7495|7480|7491.1|7476.1|76
1643028000000|2022-01-24 12:40:00|7492.2|7477.2|7492.2|7477.2|7492.8|7477.8|7492.1|7477.1|23
1643028300000|2022-01-24 12:45:00|7493.2|7478.2|7494.4|7479.4|7494.4|7479.4|7493.1|7478.1|16
1643028600000|2022-01-24 12:50:00|7494.7|7479.7|7495.6|7480.6|7496|7481|7494.7|7479.7|34
1643028900000|2022-01-24 12:55:00|7495.4|7480.4|7495.7|7480.7|7496|7481|7495.4|7480.4|14
1643029200000|2022-01-24 13:00:00|7495.8|7480.8|7496.2|7481.2|7496.4|7481.4|7495.8|7480.8|37
1643029500000|2022-01-24 13:05:00|7496|7481|7495.2|7480.2|7496.2|7481.2|7495|7480|55
1643029800000|2022-01-24 13:10:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7495.1|7480.1|40
1643030100000|2022-01-24 13:15:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7494.7|7479.7|37
1643030400000|2022-01-24 13:20:00|7495.5|7480.5|7495.7|7480.7|7495.7|7480.7|7495.3|7480.3|24
1643030700000|2022-01-24 13:25:00|7495.6|7480.6|7495.8|7480.8|7495.8|7480.8|7495.6|7480.6|5
1643031000000|2022-01-24 13:30:00|7496.1|7481.1|7495.8|7480.8|7496.1|7481.1|7495.8|7480.8|10
1643031300000|2022-01-24 13:35:00|7495.9|7480.9|7496.9|7481.9|7497|7482|7495.8|7480.8|56
1643031600000|2022-01-24 13:40:00|7497|7482|7497.3|7482.3|7497.8|7482.8|7496.9|7481.9|28
1643031900000|2022-01-24 13:45:00|7497.4|7482.4|7500.4|7485.4|7500.6|7485.6|7497.4|7482.4|69
1643032200000|2022-01-24 13:50:00|7500.5|7485.5|7500.3|7485.3|7500.8|7485.8|7500.2|7485.2|61
1643032500000|2022-01-24 13:55:00|7500.5|7485.5|7502.9|7487.9|7503.5|7488.5|7500.5|7485.5|70
1643032800000|2022-01-24 14:00:00|7502.8|7487.8|7501.1|7486.1|7502.8|7487.8|7500.5|7485.5|69
1643033100000|2022-01-24 14:05:00|7501.2|7486.2|7500.5|7485.5|7501.6|7486.6|7500.2|7485.2|37
1643033400000|2022-01-24 14:10:00|7500.6|7485.6|7498.9|7483.9|7500.6|7485.6|7498.3|7483.3|45
1643033700000|2022-01-24 14:15:00|7499|7484|7497.4|7482.4|7499.4|7484.4|7496.9|7481.9|47
1643034000000|2022-01-24 14:20:00|7497.7|7482.7|7497.3|7482.3|7498.3|7483.3|7497.2|7482.2|48
1643034300000|2022-01-24 14:25:00|7497.6|7482.6|7495.3|7480.3|7497.6|7482.6|7495.1|7480.1|31
1643034600000|2022-01-24 14:30:00|7495.2|7480.2|7494.1|7479.1|7495.5|7480.5|7493.5|7478.5|130
1643034900000|2022-01-24 14:35:00|7494.3|7479.3|7491.1|7476.1|7494.3|7479.3|7490.8|7475.8|115
1643035200000|2022-01-24 14:40:00|7491.2|7476.2|7494.2|7479.2|7494.7|7479.7|7490.4|7475.4|91
1643035500000|2022-01-24 14:45:00|7494.5|7479.5|7495.4|7480.4|7495.7|7480.7|7494.1|7479.1|49
1643035800000|2022-01-24 14:50:00|7495.5|7480.5|7497|7482|7497|7482|7495.5|7480.5|86
1643036100000|2022-01-24 14:55:00|7496.8|7481.8|7497.2|7482.2|7497.2|7482.2|7496.2|7481.2|130
1643036400000|2022-01-24 15:00:00|7497.1|7482.1|7499.9|7484.9|7500.2|7485.2|7496.4|7481.4|134
1643036700000|2022-01-24 15:05:00|7500.2|7485.2|7499.6|7484.6|7501.2|7486.2|7499.6|7484.6|48
1643037000000|2022-01-24 15:10:00|7499.8|7484.8|7500.6|7485.6|7502.2|7487.2|7499.6|7484.6|114
1643037300000|2022-01-24 15:15:00|7500.5|7485.5|7503|7488|7503|7488|7500|7485|92
1643037600000|2022-01-24 15:20:00|7503.1|7488.1|7501|7486|7504.1|7489.1|7501|7486|152
1643037900000|2022-01-24 15:25:00|7500.8|7485.8|7498.8|7483.8|7500.8|7485.8|7497.1|7482.1|193
1643038200000|2022-01-24 15:30:00|7498.7|7483.7|7498.4|7483.4|7501.9|7486.9|7498.3|7483.3|149
1643038500000|2022-01-24 15:35:00|7498.1|7483.1|7497.6|7482.6|7498.6|7483.6|7496.4|7481.4|140
1643038800000|2022-01-24 15:40:00|7497.7|7482.7|7497.2|7482.2|7497.8|7482.8|7496.4|7481.4|164
1643039100000|2022-01-24 15:45:00|7497.3|7482.3|7502.7|7487.7|7502.9|7487.9|7497.2|7482.2|132
1643039400000|2022-01-24 15:50:00|7502.6|7487.6|7502.3|7487.3|7503|7488|7502|7487|56
1643039700000|2022-01-24 15:55:00|7502.4|7487.4|7504.1|7489.1|7504.5|7489.5|7502.3|7487.3|63
1643040000000|2022-01-24 16:00:00|7504.2|7489.2|7504.8|7489.8|7504.8|7489.8|7503.6|7488.6|28
1643040300000|2022-01-24 16:05:00|7505|7490|7502.9|7487.9|7505|7490|7501.2|7486.2|43
1643040600000|2022-01-24 16:10:00|7502.6|7487.6|7503|7488|7503|7488|7502.6|7487.6|4
1643040900000|2022-01-24 16:15:00|7503.1|7488.1|7503.8|7488.8|7504|7489|7502.1|7487.1|61
1643041200000|2022-01-24 16:20:00|7503.7|7488.7|7504.9|7489.9|7505.4|7490.4|7503.7|7488.7|40
1643041500000|2022-01-24 16:25:00|7504.8|7489.8|7504|7489|7505.4|7490.4|7503.2|7488.2|63
1643041800000|2022-01-24 16:30:00|7503.6|7488.6|7504.5|7489.5|7504.8|7489.8|7503.4|7488.4|92
1643042100000|2022-01-24 16:35:00|7504.6|7489.6|7505|7490|7505.4|7490.4|7503.9|7488.9|53
1643042400000|2022-01-24 16:40:00|7505.4|7490.4|7506.2|7491.2|7506.4|7491.4|7505|7490|21
1643042700000|2022-01-24 16:45:00|7506|7491|7507.7|7492.7|7507.7|7492.7|7506|7491|22
1643043000000|2022-01-24 16:50:00|7507.4|7492.4|7506.9|7491.9|7508|7493|7506.6|7491.6|41
1643043300000|2022-01-24 16:55:00|7506.6|7491.6|7508.6|7493.6|7508.8|7493.8|7506.6|7491.6|48
1643043600000|2022-01-24 17:00:00|7508.5|7493.5|7509.2|7494.2|7509.2|7494.2|7508|7493|64
1643043900000|2022-01-24 17:05:00|7509|7494|7509|7494|7510|7495|7509|7494|59
1643044200000|2022-01-24 17:10:00|7509.2|7494.2|7508.6|7493.6|7509.5|7494.5|7508|7493|75
1643044500000|2022-01-24 17:15:00|7508.7|7493.7|7508.4|7493.4|7508.7|7493.7|7508.2|7493.2|53
1643044800000|2022-01-24 17:20:00|7508.5|7493.5|7508.6|7493.6|7508.8|7493.8|7507.4|7492.4|16
1643045100000|2022-01-24 17:25:00|7508.8|7493.8|7507.7|7492.7|7510|7495|7506.9|7491.9|65
1643045400000|2022-01-24 17:30:00|7507.8|7492.8|7507.8|7492.8|7508.1|7493.1|7507.8|7492.8|30
1643045700000|2022-01-24 17:35:00|7507.9|7492.9|7509|7494|7509.2|7494.2|7507.9|7492.9|85
1643046000000|2022-01-24 17:40:00|7509.2|7494.2|7507.8|7492.8|7509.4|7494.4|7507.5|7492.5|122
1643046300000|2022-01-24 17:45:00|7508|7493|7508.3|7493.3|7508.8|7493.8|7507.6|7492.6|171
1643046600000|2022-01-24 17:50:00|7508.4|7493.4|7504.1|7489.1|7508.5|7493.5|7504|7489|130
1643046900000|2022-01-24 17:55:00|7503.7|7488.7|7503.3|7488.3|7503.7|7488.7|7502.2|7487.2|40
1643047200000|2022-01-24 18:00:00|7503.8|7488.8|7505.1|7490.1|7505.1|7490.1|7503.8|7488.8|53
1643047500000|2022-01-24 18:05:00|7505.2|7490.2|7503.8|7488.8|7505.4|7490.4|7503.8|7488.8|10
1643047800000|2022-01-24 18:10:00|7503.9|7488.9|7503.7|7488.7|7503.9|7488.9|7503.7|7488.7|7
1643048100000|2022-01-24 18:15:00|7502.1|7487.1|7502.1|7487.1|7502.2|7487.2|7501.7|7486.7|15
1643048400000|2022-01-24 18:20:00|7502.2|7487.2|7502.6|7487.6|7503.7|7488.7|7502.2|7487.2|43
1643048700000|2022-01-24 18:25:00|7502.5|7487.5|7503.1|7488.1|7503.1|7488.1|7502.3|7487.3|24
1643049000000|2022-01-24 18:30:00|7503|7488|7502.4|7487.4|7503.1|7488.1|7501.8|7486.8|14
1643049300000|2022-01-24 18:35:00|7502.3|7487.3|7501.6|7486.6|7502.3|7487.3|7501.6|7486.6|4
1643049600000|2022-01-24 18:40:00|7501.7|7486.7|7502.6|7487.6|7503.2|7488.2|7501.7|7486.7|12
1643049900000|2022-01-24 18:45:00|7502.5|7487.5|7502.2|7487.2|7502.5|7487.5|7502.2|7487.2|22
1643050200000|2022-01-24 18:50:00|7500.8|7485.8|7499.2|7484.2|7500.8|7485.8|7499.2|7484.2|7
1643050800000|2022-01-24 19:00:00|7498.8|7483.8|7498.1|7483.1|7498.8|7483.8|7497.6|7482.6|5
1643051100000|2022-01-24 19:05:00|7498.4|7483.4|7501.2|7486.2|7501.3|7486.3|7498.4|7483.4|22
1643051400000|2022-01-24 19:10:00|7501.4|7486.4|7501.8|7486.8|7501.9|7486.9|7501.4|7486.4|4
1643051700000|2022-01-24 19:15:00|7501.4|7486.4|7501.8|7486.8|7501.8|7486.8|7501.4|7486.4|2
1643052000000|2022-01-24 19:20:00|7502|7487|7502.6|7487.6|7502.6|7487.6|7501.2|7486.2|18
1643052300000|2022-01-24 19:25:00|7502.1|7487.1|7501.8|7486.8|7502.1|7487.1|7501.6|7486.6|6
1643052600000|2022-01-24 19:30:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1643052900000|2022-01-24 19:35:00|7502|7487|7502.6|7487.6|7503.5|7488.5|7501.5|7486.5|21
1643053200000|2022-01-24 19:40:00|7502.5|7487.5|7511|7486|7511|7490.4|7502.5|7484.7|54
1643053500000|2022-01-24 19:45:00|7510.9|7485.9|7511|7486|7511|7486|7510.9|7485.9|4
1643054100000|2022-01-24 19:55:00|7508.6|7483.6|7508.2|7483.2|7508.6|7483.6|7508.2|7483.2|2
1643074200000|2022-01-25 01:30:00|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|7497.1|7472.1|1
1643076300000|2022-01-25 02:05:00|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|7497.3|7472.3|1
1643076600000|2022-01-25 02:10:00|7497.6|7472.6|7498|7473|7498.1|7473.1|7497.6|7472.6|11
1643076900000|2022-01-25 02:15:00|7497.9|7472.9|7497.8|7472.8|7497.9|7472.9|7497.8|7472.8|2
1643077200000|2022-01-25 02:20:00|7498.2|7473.2|7497.8|7472.8|7498.5|7473.5|7497.7|7472.7|4
1643077500000|2022-01-25 02:25:00|7498.6|7473.6|7498|7473|7501.3|7476.3|7498|7473|35
1643077800000|2022-01-25 02:30:00|7497.9|7472.9|7498.1|7473.1|7498.3|7473.3|7497.8|7472.8|13
1643078100000|2022-01-25 02:35:00|7498.2|7473.2|7502.3|7477.3|7503|7478|7497.8|7472.8|9
1643079000000|2022-01-25 02:50:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|3
1643079300000|2022-01-25 02:55:00|7502.2|7477.2|7502.2|7477.2|7502.3|7477.3|7502.1|7477.1|7
1643079600000|2022-01-25 03:00:00|7502.3|7477.3|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|3
1643079900000|2022-01-25 03:05:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|2
1643080200000|2022-01-25 03:10:00|7502.2|7477.2|7503.2|7478.2|7503.2|7478.2|7502.2|7477.2|16
1643080500000|2022-01-25 03:15:00|7503.3|7478.3|7503.2|7478.2|7503.6|7478.6|7502.4|7477.4|34
1643080800000|2022-01-25 03:20:00|7503.1|7478.1|7503.8|7478.8|7504.5|7484.6|7499.4|7478|27
1643081100000|2022-01-25 03:25:00|7503.7|7478.7|7502.4|7477.4|7503.9|7478.9|7502|7477|42
1643081400000|2022-01-25 03:30:00|7502.5|7477.5|7499.1|7484.1|7502.5|7484.1|7496.1|7476.2|224
1643081700000|2022-01-25 03:35:00|7498.9|7483.9|7496.6|7481.6|7499|7484|7496.2|7481.2|89
1643082000000|2022-01-25 03:40:00|7496.5|7481.5|7495.3|7480.3|7496.6|7481.6|7495|7480|110
1643082300000|2022-01-25 03:45:00|7495.6|7480.6|7498.2|7483.2|7498.3|7483.3|7495.1|7480.1|102
1643082600000|2022-01-25 03:50:00|7498.3|7483.3|7496.8|7481.8|7498.3|7483.3|7496.6|7481.6|58
1643082900000|2022-01-25 03:55:00|7496.7|7481.7|7496.2|7481.2|7496.8|7481.8|7496.2|7481.2|47
1643083200000|2022-01-25 04:00:00|7496.1|7481.1|7493.9|7478.9|7496.5|7481.5|7493.4|7478.4|96
1643083500000|2022-01-25 04:05:00|7493.3|7478.3|7492.2|7477.2|7494.1|7479.1|7492.1|7477.1|136
1643083800000|2022-01-25 04:10:00|7492.1|7477.1|7492.9|7477.9|7492.9|7477.9|7491.1|7476.1|58
1643084100000|2022-01-25 04:15:00|7493.1|7478.1|7491.6|7476.6|7493.7|7478.7|7490.8|7475.8|90
1643084400000|2022-01-25 04:20:00|7491.7|7476.7|7491|7476|7492.4|7477.4|7491|7476|47
1643084700000|2022-01-25 04:25:00|7491.1|7476.1|7491.9|7476.9|7491.9|7476.9|7490.7|7475.7|43
1643085000000|2022-01-25 04:30:00|7491.8|7476.8|7493.4|7478.4|7493.6|7478.6|7491.5|7476.5|108
1643085300000|2022-01-25 04:35:00|7493.5|7478.5|7497|7482|7497.4|7482.4|7491.8|7476.8|129
1643085600000|2022-01-25 04:40:00|7497.2|7482.2|7500.6|7485.6|7501.8|7486.8|7497|7482|194
1643085900000|2022-01-25 04:45:00|7500.4|7485.4|7500.6|7485.6|7501.1|7486.1|7499|7484|83
1643086200000|2022-01-25 04:50:00|7500.7|7485.7|7499.8|7484.8|7500.7|7485.7|7499.6|7484.6|26
1643086500000|2022-01-25 04:55:00|7499.5|7484.5|7503|7488|7504.1|7489.1|7499.1|7484.1|116
1643086800000|2022-01-25 05:00:00|7503.1|7488.1|7502.2|7487.2|7504.2|7489.2|7501.3|7486.3|130
1643087100000|2022-01-25 05:05:00|7502.1|7487.1|7502.1|7487.1|7502.5|7487.5|7500.1|7485.1|81
1643087400000|2022-01-25 05:10:00|7501.9|7486.9|7500.8|7485.8|7502.4|7487.4|7500.5|7485.5|56
1643087700000|2022-01-25 05:15:00|7500.9|7485.9|7501.1|7486.1|7501.5|7486.5|7500.7|7485.7|30
1643088000000|2022-01-25 05:20:00|7501.2|7486.2|7505|7490|7505.3|7490.3|7500.9|7485.9|89
1643088300000|2022-01-25 05:25:00|7505.4|7490.4|7508.7|7493.7|7509.1|7494.1|7505.1|7490.1|148
1643088600000|2022-01-25 05:30:00|7508.6|7493.6|7507.5|7492.5|7508.9|7493.9|7505.4|7490.4|146
1643088900000|2022-01-25 05:35:00|7507.4|7492.4|7506.5|7491.5|7508.4|7493.4|7505.9|7490.9|87
1643089200000|2022-01-25 05:40:00|7506.6|7491.6|7505.9|7490.9|7506.6|7491.6|7505.7|7490.7|57
1643089500000|2022-01-25 05:45:00|7506.2|7491.2|7505.2|7490.2|7506.2|7491.2|7505.1|7490.1|38
1643089800000|2022-01-25 05:50:00|7505.1|7490.1|7505.5|7490.5|7506.6|7491.6|7504.2|7489.2|73
1643090100000|2022-01-25 05:55:00|7505.4|7490.4|7504.7|7489.7|7507|7492|7504.7|7489.7|61
1643090400000|2022-01-25 06:00:00|7504.6|7489.6|7503.8|7488.8|7504.6|7489.6|7502.2|7487.2|66
1643090700000|2022-01-25 06:05:00|7503.7|7488.7|7502.3|7487.3|7503.7|7488.7|7501.5|7486.5|72
1643091000000|2022-01-25 06:10:00|7502.1|7487.1|7503.6|7488.6|7504.7|7489.7|7501.5|7486.5|83
1643091300000|2022-01-25 06:15:00|7503.5|7488.5|7502|7487|7503.6|7488.6|7501.8|7486.8|36
1643091600000|2022-01-25 06:20:00|7502.1|7487.1|7502.8|7487.8|7503.1|7488.1|7502|7487|41
1643091900000|2022-01-25 06:25:00|7502.5|7487.5|7505.7|7490.7|7506.1|7491.1|7502.2|7487.2|65
1643092200000|2022-01-25 06:30:00|7505.6|7490.6|7506.9|7491.9|7507.7|7492.7|7505.5|7490.5|81
1643092500000|2022-01-25 06:35:00|7507|7492|7505.8|7490.8|7507|7492|7505.5|7490.5|117
1643092800000|2022-01-25 06:40:00|7505.9|7490.9|7506.1|7491.1|7506.9|7491.9|7505.7|7490.7|88
1643093100000|2022-01-25 06:45:00|7505.5|7490.5|7503.1|7488.1|7506.2|7491.2|7503.1|7488.1|80
1643093400000|2022-01-25 06:50:00|7502.6|7487.6|7499.1|7484.1|7502.9|7487.9|7499|7484|50
1643093700000|2022-01-25 06:55:00|7498.9|7483.9|7500.2|7485.2|7500.3|7485.3|7498|7483|97
1643094000000|2022-01-25 07:00:00|7500.3|7485.3|7501.2|7486.2|7501.2|7486.2|7499.7|7484.7|65
1643094300000|2022-01-25 07:05:00|7501.1|7486.1|7504.8|7489.8|7505|7490|7501.1|7486.1|120
1643094600000|2022-01-25 07:10:00|7504.7|7489.7|7505.8|7490.8|7506.4|7491.4|7504.4|7489.4|82
1643094900000|2022-01-25 07:15:00|7505.6|7490.6|7505.8|7490.8|7506.4|7491.4|7505.5|7490.5|69
1643095200000|2022-01-25 07:20:00|7506|7491|7506.3|7491.3|7506.6|7491.6|7505.2|7490.2|59
1643095500000|2022-01-25 07:25:00|7506.4|7491.4|7507.5|7492.5|7507.6|7492.6|7505.7|7490.7|74
1643095800000|2022-01-25 07:30:00|7507.6|7492.6|7507.6|7492.6|7509.5|7494.5|7506.9|7491.9|210
1643096100000|2022-01-25 07:35:00|7507.8|7492.8|7506.9|7491.9|7508.7|7493.7|7505.9|7490.9|113
1643096400000|2022-01-25 07:40:00|7506.5|7491.5|7506.5|7491.5|7507.6|7492.6|7505.3|7490.3|126
1643096700000|2022-01-25 07:45:00|7506.6|7491.6|7507.2|7492.2|7507.9|7492.9|7505.3|7490.3|104
1643097000000|2022-01-25 07:50:00|7507.4|7492.4|7506|7491|7508.4|7493.4|7505.1|7490.1|114
1643097300000|2022-01-25 07:55:00|7506.1|7491.1|7502.8|7487.8|7506.8|7491.8|7502.4|7487.4|141
1643097600000|2022-01-25 08:00:00|7502.7|7487.7|7504.7|7489.7|7505.3|7490.3|7502.6|7487.6|120
1643097900000|2022-01-25 08:05:00|7504.8|7489.8|7506.4|7491.4|7506.6|7491.6|7504.4|7489.4|129
1643098200000|2022-01-25 08:10:00|7506.5|7491.5|7505.4|7490.4|7506.6|7491.6|7504.1|7489.1|137
1643098500000|2022-01-25 08:15:00|7505.3|7490.3|7505.5|7490.5|7506.8|7491.8|7504.4|7489.4|129
1643098800000|2022-01-25 08:20:00|7505.6|7490.6|7505.5|7490.5|7506.5|7491.5|7505.1|7490.1|89
1643099100000|2022-01-25 08:25:00|7506.1|7491.1|7510.5|7495.5|7510.7|7495.7|7506.1|7491.1|162
1643099400000|2022-01-25 08:30:00|7510.6|7495.6|7511.9|7496.9|7512.9|7497.9|7509.8|7494.8|145
1643099700000|2022-01-25 08:35:00|7512|7497|7511.9|7496.9|7513.8|7498.8|7511.8|7496.8|117
1643100000000|2022-01-25 08:40:00|7512|7497|7510.7|7495.7|7512.4|7497.4|7510.5|7495.5|148
1643100300000|2022-01-25 08:45:00|7510.8|7495.8|7510.5|7495.5|7511.8|7496.8|7509.9|7494.9|155
1643100600000|2022-01-25 08:50:00|7510.6|7495.6|7509.6|7494.6|7510.7|7495.7|7507.9|7492.9|163
1643100900000|2022-01-25 08:55:00|7509.4|7494.4|7508.8|7493.8|7511|7496|7508.6|7493.6|84
1643101200000|2022-01-25 09:00:00|7509|7494|7511|7496|7511.6|7496.6|7508.2|7493.2|67
1643101500000|2022-01-25 09:05:00|7510.9|7495.9|7510.7|7495.7|7512.2|7497.2|7510.7|7495.7|62
1643101800000|2022-01-25 09:10:00|7510.8|7495.8|7509.5|7494.5|7510.9|7495.9|7508.9|7493.9|85
1643102100000|2022-01-25 09:15:00|7509.4|7494.4|7509.2|7494.2|7510.7|7495.7|7509.2|7494.2|79
1643102400000|2022-01-25 09:20:00|7509.1|7494.1|7509.2|7494.2|7510|7495|7509|7494|48
1643102700000|2022-01-25 09:25:00|7509.3|7494.3|7507.7|7492.7|7509.6|7494.6|7507.7|7492.7|43
1643103000000|2022-01-25 09:30:00|7507.4|7492.4|7509.5|7494.5|7509.8|7494.8|7506|7491|114
1643103300000|2022-01-25 09:35:00|7509.4|7494.4|7510.7|7495.7|7511.2|7496.2|7509.4|7494.4|135
1643103600000|2022-01-25 09:40:00|7510.8|7495.8|7511.7|7496.7|7511.8|7496.8|7509.9|7494.9|93
1643103900000|2022-01-25 09:45:00|7511.6|7496.6|7510.1|7495.1|7511.6|7496.6|7509.1|7494.1|145
1643104200000|2022-01-25 09:50:00|7510|7495|7511.7|7496.7|7512|7497|7509.7|7494.7|80
1643104500000|2022-01-25 09:55:00|7511.6|7496.6|7511.2|7496.2|7512.3|7497.3|7510.8|7495.8|44
1643104800000|2022-01-25 10:00:00|7511.1|7496.1|7511.9|7496.9|7511.9|7496.9|7510.5|7495.5|67
1643105100000|2022-01-25 10:05:00|7512|7497|7511.1|7496.1|7512.2|7497.2|7510.9|7495.9|66
1643105400000|2022-01-25 10:10:00|7511|7496|7511.1|7496.1|7511.8|7496.8|7510.7|7495.7|57
1643105700000|2022-01-25 10:15:00|7511|7496|7511.2|7496.2|7512.1|7497.1|7509.3|7494.3|56
1643106000000|2022-01-25 10:20:00|7511|7496|7511.8|7496.8|7512|7497|7511|7496|42
1643106300000|2022-01-25 10:25:00|7511.7|7496.7|7511|7496|7511.8|7496.8|7511|7496|26
1643106600000|2022-01-25 10:30:00|7511.3|7496.3|7512.6|7497.6|7512.6|7497.6|7511.3|7496.3|13
1643106900000|2022-01-25 10:35:00|7512.7|7497.7|7513.4|7498.4|7513.4|7498.4|7512.5|7497.5|22
1643107200000|2022-01-25 10:40:00|7513.6|7498.6|7513|7498|7514.2|7499.2|7512.3|7497.3|39
1643107500000|2022-01-25 10:45:00|7513.1|7498.1|7513.3|7498.3|7513.8|7498.8|7512.5|7497.5|42
1643107800000|2022-01-25 10:50:00|7513.2|7498.2|7512.6|7497.6|7513.6|7498.6|7512.2|7497.2|58
1643108100000|2022-01-25 10:55:00|7512.7|7497.7|7513|7498|7513.4|7498.4|7512.1|7497.1|38
1643108400000|2022-01-25 11:00:00|7512.9|7497.9|7512.5|7497.5|7513.2|7498.2|7512|7497|82
1643108700000|2022-01-25 11:05:00|7512.3|7497.3|7511.9|7496.9|7512.8|7497.8|7511.6|7496.6|49
1643109000000|2022-01-25 11:10:00|7512|7497|7511.2|7496.2|7512|7497|7511.2|7496.2|30
1643109300000|2022-01-25 11:15:00|7511.1|7496.1|7512|7497|7512.3|7497.3|7510.7|7495.7|64
1643109600000|2022-01-25 11:20:00|7512.3|7497.3|7511.8|7496.8|7512.7|7497.7|7511.6|7496.6|95
1643109900000|2022-01-25 11:25:00|7512|7497|7512.4|7497.4|7513|7498|7511.9|7496.9|70
1643110500000|2022-01-25 11:35:00|7512.6|7497.6|7511.8|7496.8|7512.7|7497.7|7511.8|7496.8|8
1643110800000|2022-01-25 11:40:00|7512|7497|7511.9|7496.9|7512.2|7497.2|7511.4|7496.4|5
1643111100000|2022-01-25 11:45:00|7512|7497|7511.8|7496.8|7512.4|7497.4|7511.5|7496.5|18
1643111400000|2022-01-25 11:50:00|7511.5|7496.5|7512.3|7497.3|7512.3|7497.3|7510.8|7495.8|57
1643111700000|2022-01-25 11:55:00|7512.4|7497.4|7512.6|7497.6|7512.9|7497.9|7512.4|7497.4|7
1643112000000|2022-01-25 12:00:00|7512.5|7497.5|7512.3|7497.3|7512.5|7497.5|7512.2|7497.2|25
1643112300000|2022-01-25 12:05:00|7512.2|7497.2|7512.2|7497.2|7512.3|7497.3|7512.2|7497.2|5
1643112600000|2022-01-25 12:10:00|7512.3|7497.3|7512.2|7497.2|7512.3|7497.3|7512.2|7497.2|12
1643112900000|2022-01-25 12:15:00|7512.3|7497.3|7512.3|7497.3|7512.4|7497.4|7512.2|7497.2|9
1643113200000|2022-01-25 12:20:00|7512.5|7497.5|7513.7|7498.7|7513.9|7498.9|7512.5|7497.5|37
1643113500000|2022-01-25 12:25:00|7514|7499|7513.8|7498.8|7514|7499|7513.5|7498.5|22
1643113800000|2022-01-25 12:30:00|7513.9|7498.9|7514|7499|7514|7499|7513.6|7498.6|10
1643114100000|2022-01-25 12:35:00|7513.8|7498.8|7513.6|7498.6|7514|7499|7513.6|7498.6|4
1643114400000|2022-01-25 12:40:00|7513.3|7498.3|7512.6|7497.6|7513.3|7498.3|7512.6|7497.6|12
1643114700000|2022-01-25 12:45:00|7512.9|7497.9|7512.7|7497.7|7512.9|7497.9|7512.5|7497.5|16
1643115000000|2022-01-25 12:50:00|7512.8|7497.8|7512.9|7497.9|7512.9|7497.9|7512.6|7497.6|10
1643115300000|2022-01-25 12:55:00|7513.2|7498.2|7513.2|7498.2|7513.2|7498.2|7512.8|7497.8|62
1643115600000|2022-01-25 13:00:00|7512.8|7497.8|7512.2|7497.2|7512.8|7497.8|7512.1|7497.1|48
1643115900000|2022-01-25 13:05:00|7512.1|7497.1|7511.2|7496.2|7512.2|7497.2|7511.2|7496.2|12
1643116200000|2022-01-25 13:10:00|7511.3|7496.3|7512|7497|7512.3|7497.3|7511.2|7496.2|53
1643116500000|2022-01-25 13:15:00|7512.2|7497.2|7511.2|7496.2|7512.2|7497.2|7511|7496|61
1643116800000|2022-01-25 13:20:00|7511|7496|7511.6|7496.6|7511.8|7496.8|7510.7|7495.7|34
1643117100000|2022-01-25 13:25:00|7511.7|7496.7|7512|7497|7512.2|7497.2|7511.6|7496.6|15
1643117400000|2022-01-25 13:30:00|7512.2|7497.2|7511.9|7496.9|7512.2|7497.2|7511|7496|51
1643117700000|2022-01-25 13:35:00|7511.8|7496.8|7511.5|7496.5|7511.9|7496.9|7511.5|7496.5|41
1643118000000|2022-01-25 13:40:00|7511.6|7496.6|7511.8|7496.8|7511.8|7496.8|7511.3|7496.3|34
1643118300000|2022-01-25 13:45:00|7512|7497|7512|7497|7512.2|7497.2|7512|7497|34
1643118600000|2022-01-25 13:50:00|7512.2|7497.2|7512.7|7497.7|7512.8|7497.8|7512|7497|43
1643118900000|2022-01-25 13:55:00|7512.8|7497.8|7512.6|7497.6|7513|7498|7512.1|7497.1|34
1643119200000|2022-01-25 14:00:00|7512.7|7497.7|7513.2|7498.2|7513.6|7498.6|7512.3|7497.3|50
1643119500000|2022-01-25 14:05:00|7513.3|7498.3|7513.2|7498.2|7513.6|7498.6|7513.1|7498.1|19
1643119800000|2022-01-25 14:10:00|7513|7498|7513.2|7498.2|7513.5|7498.5|7513|7498|13
1643120100000|2022-01-25 14:15:00|7513.4|7498.4|7513.2|7498.2|7513.5|7498.5|7513.2|7498.2|10
1643120400000|2022-01-25 14:20:00|7513.3|7498.3|7513|7498|7513.8|7498.8|7512.6|7497.6|30
1643120700000|2022-01-25 14:25:00|7512.9|7497.9|7512.7|7497.7|7513|7498|7512.3|7497.3|21
1643121000000|2022-01-25 14:30:00|7512.6|7497.6|7513|7498|7513.4|7498.4|7512|7497|116
1643121300000|2022-01-25 14:35:00|7512.9|7497.9|7510.4|7495.4|7513.2|7498.2|7507.2|7492.2|110
1643121600000|2022-01-25 14:40:00|7510.3|7495.3|7510.2|7495.2|7511.1|7496.1|7509.4|7494.4|112
1643121900000|2022-01-25 14:45:00|7510.4|7495.4|7510.8|7495.8|7511.4|7496.4|7510|7495|97
1643122200000|2022-01-25 14:50:00|7510.7|7495.7|7511.1|7496.1|7511.8|7496.8|7510.3|7495.3|107
1643122500000|2022-01-25 14:55:00|7511.6|7496.6|7510.5|7495.5|7512|7497|7510.1|7495.1|196
1643122800000|2022-01-25 15:00:00|7510.6|7495.6|7513|7498|7513.4|7498.4|7510.6|7495.6|93
1643123100000|2022-01-25 15:05:00|7513.1|7498.1|7512.8|7497.8|7513.1|7498.1|7512.4|7497.4|128
1643123400000|2022-01-25 15:10:00|7513.1|7498.1|7512.1|7497.1|7513.7|7498.7|7512.1|7497.1|161
1643123700000|2022-01-25 15:15:00|7512.6|7497.6|7512.1|7497.1|7512.6|7497.6|7512|7497|226
1643124000000|2022-01-25 15:20:00|7511.7|7496.7|7512.6|7497.6|7512.6|7497.6|7511.2|7496.2|76
1643124300000|2022-01-25 15:25:00|7512.9|7497.9|7510.9|7495.9|7512.9|7497.9|7510.8|7495.8|110
1643124600000|2022-01-25 15:30:00|7511.1|7496.1|7511.1|7496.1|7511.6|7496.6|7510.8|7495.8|131
1643124900000|2022-01-25 15:35:00|7510.8|7495.8|7511.5|7496.5|7511.9|7496.9|7510.8|7495.8|42
1643125200000|2022-01-25 15:40:00|7511.2|7496.2|7511|7496|7511.5|7496.5|7510.6|7495.6|28
1643125500000|2022-01-25 15:45:00|7510.9|7495.9|7510.6|7495.6|7511.2|7496.2|7510.3|7495.3|57
1643125800000|2022-01-25 15:50:00|7510.7|7495.7|7509.4|7494.4|7510.7|7495.7|7507.7|7492.7|109
1643126100000|2022-01-25 15:55:00|7509.3|7494.3|7509.3|7494.3|7510.2|7495.2|7508|7493|158
1643126400000|2022-01-25 16:00:00|7509.2|7494.2|7509.8|7494.8|7510.2|7495.2|7509.2|7494.2|46
1643126700000|2022-01-25 16:05:00|7509.5|7494.5|7509.4|7494.4|7509.8|7494.8|7508.5|7493.5|13
1643127000000|2022-01-25 16:10:00|7509.5|7494.5|7509.4|7494.4|7509.5|7494.5|7509.4|7494.4|2
1643127300000|2022-01-25 16:15:00|7509.5|7494.5|7508.8|7493.8|7509.5|7494.5|7508.8|7493.8|6
1643127600000|2022-01-25 16:20:00|7508.9|7493.9|7508.8|7493.8|7509|7494|7508.5|7493.5|24
1643127900000|2022-01-25 16:25:00|7508.7|7493.7|7508.8|7493.8|7509.1|7494.1|7508.7|7493.7|24
1643128200000|2022-01-25 16:30:00|7508.9|7493.9|7510.3|7495.3|7510.3|7495.3|7508|7493|44
1643128500000|2022-01-25 16:35:00|7510.4|7495.4|7510.1|7495.1|7510.6|7495.6|7509.2|7494.2|63
1643128800000|2022-01-25 16:40:00|7510|7495|7509.3|7494.3|7510|7495|7509.1|7494.1|26
1643129100000|2022-01-25 16:45:00|7509.6|7494.6|7508.9|7493.9|7510|7495|7508.9|7493.9|73
1643129400000|2022-01-25 16:50:00|7509.1|7494.1|7509|7494|7509.1|7494.1|7508.7|7493.7|41
1643129700000|2022-01-25 16:55:00|7509.1|7494.1|7510.2|7495.2|7510.2|7495.2|7509.1|7494.1|26
1643130000000|2022-01-25 17:00:00|7508.8|7493.8|7509|7494|7509.4|7494.4|7508.8|7493.8|16
1643130300000|2022-01-25 17:05:00|7508.7|7493.7|7508.3|7493.3|7508.7|7493.7|7508.1|7493.1|20
1643130600000|2022-01-25 17:10:00|7508.4|7493.4|7508.9|7493.9|7509.2|7494.2|7508.4|7493.4|39
1643130900000|2022-01-25 17:15:00|7508.8|7493.8|7509.8|7494.8|7510.3|7495.3|7508.3|7493.3|63
1643131200000|2022-01-25 17:20:00|7509.9|7494.9|7509.4|7494.4|7510.2|7495.2|7509.4|7494.4|12
1643131500000|2022-01-25 17:25:00|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|7509.6|7494.6|1
1643131800000|2022-01-25 17:30:00|7509.5|7494.5|7509.6|7494.6|7510.6|7495.6|7509.4|7494.4|38
1643132100000|2022-01-25 17:35:00|7509.4|7494.4|7510.6|7495.6|7510.7|7495.7|7509.4|7494.4|43
1643132400000|2022-01-25 17:40:00|7510.5|7495.5|7510|7495|7510.8|7495.8|7510|7495|13
1643132700000|2022-01-25 17:45:00|7510.2|7495.2|7510.8|7495.8|7511|7496|7510|7495|27
1643133000000|2022-01-25 17:50:00|7510.7|7495.7|7509.9|7494.9|7510.9|7495.9|7509.8|7494.8|64
1643133300000|2022-01-25 17:55:00|7509.8|7494.8|7509.7|7494.7|7510.2|7495.2|7509.6|7494.6|91
1643133600000|2022-01-25 18:00:00|7509.8|7494.8|7509.2|7494.2|7509.8|7494.8|7508.9|7493.9|30
1643133900000|2022-01-25 18:05:00|7509.4|7494.4|7509.9|7494.9|7510.3|7495.3|7508.6|7493.6|55
1643134200000|2022-01-25 18:10:00|7510|7495|7509.8|7494.8|7510|7495|7509.7|7494.7|64
1643134500000|2022-01-25 18:15:00|7509.9|7494.9|7509.6|7494.6|7509.9|7494.9|7508.7|7493.7|70
1643134800000|2022-01-25 18:20:00|7509.5|7494.5|7510.8|7495.8|7511.1|7496.1|7509.4|7494.4|47
1643135100000|2022-01-25 18:25:00|7510.9|7495.9|7509.2|7494.2|7510.9|7495.9|7509.2|7494.2|19
1643135400000|2022-01-25 18:30:00|7509.1|7494.1|7509.2|7494.2|7509.2|7494.2|7509.1|7494.1|2
1643135700000|2022-01-25 18:35:00|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|1
1643136300000|2022-01-25 18:45:00|7509.2|7494.2|7509.8|7494.8|7509.8|7494.8|7509.2|7494.2|4
1643136600000|2022-01-25 18:50:00|7509.4|7494.4|7509.4|7494.4|7509.5|7494.5|7509.3|7494.3|11
1643136900000|2022-01-25 18:55:00|7509.2|7494.2|7509.3|7494.3|7510.2|7495.2|7509.2|7494.2|5
1643137200000|2022-01-25 19:00:00|7509.4|7494.4|7509.4|7494.4|7511.2|7496.2|7509.2|7494.2|15
1643137500000|2022-01-25 19:05:00|7509.5|7494.5|7508.2|7493.2|7509.5|7494.5|7508.2|7493.2|6
1643138100000|2022-01-25 19:15:00|7507.6|7492.6|7507.2|7492.2|7507.6|7492.6|7507.2|7492.2|13
1643138400000|2022-01-25 19:20:00|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|7507.6|7492.6|1
1643138700000|2022-01-25 19:25:00|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|1
1643139300000|2022-01-25 19:35:00|7508.3|7493.3|7508.2|7493.2|7508.3|7493.3|7508.2|7493.2|4
1643139600000|2022-01-25 19:40:00|7508.3|7493.3|7508.2|7493.2|7508.3|7493.3|7508.2|7493.2|4
1643140200000|2022-01-25 19:50:00|7508|7493|7508|7493|7508|7493|7508|7493|1
1643140500000|2022-01-25 19:55:00|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|7508.2|7493.2|1
1643160600000|2022-01-26 01:30:00|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|7515.1|7490.1|1
1643161800000|2022-01-26 01:50:00|7516|7491|7515.7|7490.7|7516|7491|7515.7|7490.7|4
1643162100000|2022-01-26 01:55:00|7515.6|7490.6|7516.2|7491.2|7516.9|7491.9|7515.6|7490.6|36
1643162400000|2022-01-26 02:00:00|7517|7492|7516.1|7491.1|7517|7492|7516.1|7491.1|69
1643162700000|2022-01-26 02:05:00|7514.4|7489.4|7514.5|7489.5|7516.7|7491.7|7514.3|7489.3|41
1643163000000|2022-01-26 02:10:00|7514.6|7489.6|7513.6|7488.6|7514.6|7489.6|7513.2|7488.2|61
1643163300000|2022-01-26 02:15:00|7513.9|7488.9|7513.6|7488.6|7514.1|7489.1|7513.6|7488.6|46
1643163600000|2022-01-26 02:20:00|7513.7|7488.7|7513.6|7488.6|7514.1|7489.1|7513.6|7488.6|35
1643163900000|2022-01-26 02:25:00|7514.1|7489.1|7514|7489|7514.1|7489.1|7513.6|7488.6|32
1643164200000|2022-01-26 02:30:00|7513.6|7488.6|7514|7489|7514.1|7489.1|7513.6|7488.6|34
1643164500000|2022-01-26 02:35:00|7513.6|7488.6|7513.5|7488.5|7514.1|7489.1|7513.5|7488.5|41
1643164800000|2022-01-26 02:40:00|7513.2|7488.2|7513.2|7488.2|7513.5|7488.5|7513.2|7488.2|21
1643165100000|2022-01-26 02:45:00|7513.5|7488.5|7513.4|7488.4|7513.5|7488.5|7513.2|7488.2|38
1643165400000|2022-01-26 02:50:00|7513.5|7488.5|7513.5|7488.5|7514.1|7489.1|7513.2|7488.2|10
1643165700000|2022-01-26 02:55:00|7513.7|7488.7|7514.5|7489.5|7514.5|7489.5|7513.7|7488.7|16
1643166000000|2022-01-26 03:00:00|7514.6|7489.6|7514.4|7489.4|7514.6|7489.6|7514.3|7489.3|19
1643166300000|2022-01-26 03:05:00|7514.5|7489.5|7514.3|7489.3|7514.5|7489.5|7514.2|7489.2|41
1643166600000|2022-01-26 03:10:00|7514.4|7489.4|7514.6|7489.6|7515.1|7490.1|7514.3|7489.3|31
1643166900000|2022-01-26 03:15:00|7514.8|7489.8|7516|7491|7516|7491|7514.8|7489.8|7
1643167200000|2022-01-26 03:20:00|7515.8|7490.8|7515.4|7490.4|7515.8|7490.8|7515.4|7490.4|20
1643167500000|2022-01-26 03:25:00|7515.5|7490.5|7515.5|7490.5|7515.5|7490.5|7515|7490|77
1643167800000|2022-01-26 03:30:00|7515.6|7490.6|7509.1|7494.1|7515.9|7494.2|7509|7489|83
1643168100000|2022-01-26 03:35:00|7509|7494|7510.3|7495.3|7510.3|7495.3|7508.9|7493.9|19
1643168400000|2022-01-26 03:40:00|7510.4|7495.4|7510.5|7495.5|7510.7|7495.7|7510.4|7495.4|22
1643168700000|2022-01-26 03:45:00|7510.6|7495.6|7510.4|7495.4|7510.6|7495.6|7510.3|7495.3|17
1643169000000|2022-01-26 03:50:00|7510.5|7495.5|7509.3|7494.3|7510.5|7495.5|7508.9|7493.9|15
1643169300000|2022-01-26 03:55:00|7509.2|7494.2|7509.3|7494.3|7509.4|7494.4|7509.2|7494.2|28
1643169600000|2022-01-26 04:00:00|7509.4|7494.4|7509.4|7494.4|7509.5|7494.5|7509.3|7494.3|8
1643169900000|2022-01-26 04:05:00|7509.5|7494.5|7509.5|7494.5|7509.5|7494.5|7509.3|7494.3|4
1643170200000|2022-01-26 04:10:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.2|7494.2|8
1643170500000|2022-01-26 04:15:00|7509.2|7494.2|7509.3|7494.3|7509.3|7494.3|7509.2|7494.2|8
1643170800000|2022-01-26 04:20:00|7509.4|7494.4|7509.3|7494.3|7509.4|7494.4|7509.3|7494.3|4
1643171100000|2022-01-26 04:25:00|7509.4|7494.4|7509.5|7494.5|7509.7|7494.7|7509.3|7494.3|37
1643171400000|2022-01-26 04:30:00|7509.3|7494.3|7508.9|7493.9|7509.4|7494.4|7508.9|7493.9|7
1643171700000|2022-01-26 04:35:00|7509.1|7494.1|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|5
1643172000000|2022-01-26 04:40:00|7509.2|7494.2|7509.1|7494.1|7509.2|7494.2|7509.1|7494.1|4
1643172300000|2022-01-26 04:45:00|7509.2|7494.2|7508.3|7493.3|7509.2|7494.2|7508.3|7493.3|12
1643172600000|2022-01-26 04:50:00|7508.1|7493.1|7505.7|7490.7|7508.1|7493.1|7505.1|7490.1|20
1643172900000|2022-01-26 04:55:00|7505.6|7490.6|7505.5|7490.5|7505.7|7490.7|7505.3|7490.3|14
1643173200000|2022-01-26 05:00:00|7505.6|7490.6|7506.1|7491.1|7506.1|7491.1|7505.5|7490.5|16
1643173500000|2022-01-26 05:05:00|7506|7491|7505.1|7490.1|7506|7491|7505.1|7490.1|22
1643173800000|2022-01-26 05:10:00|7505.3|7490.3|7504.5|7489.5|7505.3|7490.3|7503.8|7488.8|29
1643174100000|2022-01-26 05:15:00|7504.4|7489.4|7505.3|7490.3|7505.4|7490.4|7504.4|7489.4|13
1643174400000|2022-01-26 05:20:00|7504.9|7489.9|7504.9|7489.9|7505.3|7490.3|7504.9|7489.9|13
1643174700000|2022-01-26 05:25:00|7504.5|7489.5|7504.1|7489.1|7504.5|7489.5|7503.9|7488.9|9
1643175000000|2022-01-26 05:30:00|7503.8|7488.8|7504|7489|7504|7489|7503.7|7488.7|17
1643175300000|2022-01-26 05:35:00|7503.9|7488.9|7503.9|7488.9|7503.9|7488.9|7503.8|7488.8|5
1643175600000|2022-01-26 05:40:00|7503.8|7488.8|7503|7488|7503.8|7488.8|7502.6|7487.6|24
1643175900000|2022-01-26 05:45:00|7503.1|7488.1|7503.8|7488.8|7504|7489|7503.1|7488.1|27
1643176200000|2022-01-26 05:50:00|7503.9|7488.9|7507.4|7492.4|7507.4|7492.4|7503.9|7488.9|45
1643176500000|2022-01-26 05:55:00|7507.6|7492.6|7509.1|7494.1|7509.2|7494.2|7507.6|7492.6|30
1643176800000|2022-01-26 06:00:00|7508.9|7493.9|7511.6|7496.6|7511.8|7496.8|7508.9|7493.9|36
1643177100000|2022-01-26 06:05:00|7511.7|7496.7|7511.6|7496.6|7512|7497|7511.6|7496.6|10
1643177400000|2022-01-26 06:10:00|7511.5|7496.5|7511.7|7496.7|7511.8|7496.8|7510.9|7495.9|15
1643177700000|2022-01-26 06:15:00|7511.8|7496.8|7511.8|7496.8|7511.9|7496.9|7511.2|7496.2|26
1643178000000|2022-01-26 06:20:00|7511.9|7496.9|7511.4|7496.4|7511.9|7496.9|7511.4|7496.4|15
1643178300000|2022-01-26 06:25:00|7511.5|7496.5|7511.8|7496.8|7511.9|7496.9|7511.4|7496.4|10
1643178600000|2022-01-26 06:30:00|7511.9|7496.9|7511.8|7496.8|7512|7497|7511.8|7496.8|4
1643178900000|2022-01-26 06:35:00|7511.9|7496.9|7512.1|7497.1|7512.1|7497.1|7511.9|7496.9|9
1643179200000|2022-01-26 06:40:00|7512.2|7497.2|7514|7499|7514.1|7499.1|7512|7497|28
1643179500000|2022-01-26 06:45:00|7514.1|7499.1|7514.2|7499.2|7514.4|7499.4|7513.7|7498.7|24
1643179800000|2022-01-26 06:50:00|7514.3|7499.3|7513.7|7498.7|7514.6|7499.6|7513.3|7498.3|56
1643180100000|2022-01-26 06:55:00|7513.5|7498.5|7515.2|7500.2|7515.2|7500.2|7513.4|7498.4|27
1643180400000|2022-01-26 07:00:00|7515.1|7500.1|7516.2|7501.2|7516.4|7501.4|7514.3|7499.3|47
1643180700000|2022-01-26 07:05:00|7516|7501|7516.4|7501.4|7516.4|7501.4|7515.8|7500.8|37
1643181000000|2022-01-26 07:10:00|7516.3|7501.3|7517.4|7502.4|7517.4|7502.4|7516.3|7501.3|29
1643181300000|2022-01-26 07:15:00|7517.5|7502.5|7516.2|7501.2|7517.5|7502.5|7514.9|7499.9|38
1643181600000|2022-01-26 07:20:00|7516.1|7501.1|7518|7503|7518|7503|7515.9|7500.9|32
1643181900000|2022-01-26 07:25:00|7517.9|7502.9|7517.8|7502.8|7518.4|7503.4|7517.7|7502.7|38
1643182200000|2022-01-26 07:30:00|7517.7|7502.7|7516.2|7501.2|7518|7503|7516|7501|27
1643182500000|2022-01-26 07:35:00|7516.6|7501.6|7518.8|7503.8|7518.8|7503.8|7516.6|7501.6|23
1643182800000|2022-01-26 07:40:00|7518.7|7503.7|7521.5|7506.5|7521.5|7506.5|7518.4|7503.4|38
1643183100000|2022-01-26 07:45:00|7521.6|7506.6|7528.6|7503.6|7528.7|7511.4|7521.5|7503.6|73
1643183400000|2022-01-26 07:50:00|7528.5|7503.5|7522.6|7507.6|7528.9|7509.2|7521.4|7503.5|32
1643183700000|2022-01-26 07:55:00|7522.7|7507.7|7524.8|7509.8|7524.8|7509.8|7522.7|7507.7|42
1643184000000|2022-01-26 08:00:00|7525|7510|7526|7511|7526.1|7511.1|7524.7|7509.7|75
1643184300000|2022-01-26 08:05:00|7526.2|7511.2|7527|7512|7527|7512|7525.2|7510.2|37
1643184600000|2022-01-26 08:10:00|7526.9|7511.9|7526.9|7511.9|7527.4|7512.4|7526.8|7511.8|31
1643184900000|2022-01-26 08:15:00|7527|7512|7526.9|7511.9|7527.3|7512.3|7526.3|7511.3|48
1643185200000|2022-01-26 08:20:00|7527|7512|7526.6|7511.6|7527.2|7512.2|7526.2|7511.2|24
1643185500000|2022-01-26 08:25:00|7526.5|7511.5|7527|7512|7527.2|7512.2|7526.5|7511.5|24
1643185800000|2022-01-26 08:30:00|7527.1|7512.1|7527.2|7512.2|7527.4|7512.4|7526.2|7511.2|37
1643186100000|2022-01-26 08:35:00|7526.9|7511.9|7527.4|7512.4|7527.4|7512.4|7526.8|7511.8|11
1643186400000|2022-01-26 08:40:00|7527.3|7512.3|7526.8|7511.8|7527.4|7512.4|7526.8|7511.8|6
1643186700000|2022-01-26 08:45:00|7526.3|7511.3|7526.3|7511.3|7527|7512|7526.3|7511.3|18
1643187000000|2022-01-26 08:50:00|7526.4|7511.4|7526.9|7511.9|7527|7512|7526.3|7511.3|26
1643187300000|2022-01-26 08:55:00|7526.8|7511.8|7526.7|7511.7|7526.8|7511.8|7525.8|7510.8|10
1643187600000|2022-01-26 09:00:00|7526.8|7511.8|7526.6|7511.6|7526.8|7511.8|7526.2|7511.2|10
1643187900000|2022-01-26 09:05:00|7526.5|7511.5|7526.4|7511.4|7526.5|7511.5|7526.2|7511.2|11
1643188200000|2022-01-26 09:10:00|7526.2|7511.2|7526.2|7511.2|7526.4|7511.4|7526.2|7511.2|3
1643188500000|2022-01-26 09:15:00|7525.3|7510.3|7523.8|7508.8|7525.4|7510.4|7523.3|7508.3|33
1643188800000|2022-01-26 09:20:00|7523.6|7508.6|7523.6|7508.6|7523.6|7508.6|7523.5|7508.5|3
1643189100000|2022-01-26 09:25:00|7523.3|7508.3|7523.4|7508.4|7523.5|7508.5|7523.2|7508.2|16
1643189400000|2022-01-26 09:30:00|7523.3|7508.3|7523.8|7508.8|7524|7509|7523.3|7508.3|11
1643189700000|2022-01-26 09:35:00|7523.6|7508.6|7522.4|7507.4|7524.4|7509.4|7522.4|7507.4|35
1643190000000|2022-01-26 09:40:00|7522|7507|7520.6|7505.6|7522.4|7507.4|7520.4|7505.4|31
1643190300000|2022-01-26 09:45:00|7521|7506|7521.1|7506.1|7521.3|7506.3|7520.7|7505.7|16
1643190600000|2022-01-26 09:50:00|7521.2|7506.2|7521.9|7506.9|7526.9|7507|7521.1|7501.9|13
1643190900000|2022-01-26 09:55:00|7521.5|7506.5|7521.5|7506.5|7522|7507|7520.6|7505.6|30
1643191200000|2022-01-26 10:00:00|7521.4|7506.4|7523|7508|7523.6|7508.6|7521.3|7506.3|22
1643191500000|2022-01-26 10:05:00|7523.2|7508.2|7522.8|7507.8|7523.2|7508.2|7522.6|7507.6|8
1643191800000|2022-01-26 10:10:00|7523|7508|7522|7507|7523|7508|7521.8|7506.8|6
1643192100000|2022-01-26 10:15:00|7521.8|7506.8|7522|7507|7522.2|7507.2|7521.8|7506.8|14
1643192400000|2022-01-26 10:20:00|7521.6|7506.6|7520.9|7505.9|7521.6|7506.6|7520.1|7505.1|21
1643192700000|2022-01-26 10:25:00|7520.6|7505.6|7521|7506|7521|7506|7520.6|7505.6|10
1643193000000|2022-01-26 10:30:00|7520.8|7505.8|7520.5|7505.5|7521|7506|7519.7|7504.7|15
1643193300000|2022-01-26 10:35:00|7520.7|7505.7|7520.6|7505.6|7521|7506|7519.7|7504.7|18
1643193600000|2022-01-26 10:40:00|7521.1|7506.1|7520.7|7505.7|7521.2|7506.2|7520.7|7505.7|6
1643193900000|2022-01-26 10:45:00|7520.6|7505.6|7521|7506|7521|7506|7520.6|7505.6|3
1643194200000|2022-01-26 10:50:00|7521.1|7506.1|7521.6|7506.6|7521.6|7506.6|7521.1|7506.1|7
1643194500000|2022-01-26 10:55:00|7521.5|7506.5|7521.6|7506.6|7522|7507|7521.5|7506.5|9
1643194800000|2022-01-26 11:00:00|7521.3|7506.3|7521.2|7506.2|7521.4|7506.4|7521.1|7506.1|16
1643195100000|2022-01-26 11:05:00|7521.1|7506.1|7521.8|7506.8|7521.8|7506.8|7521.1|7506.1|20
1643195400000|2022-01-26 11:10:00|7521.6|7506.6|7521.6|7506.6|7521.9|7506.9|7521.6|7506.6|8
1643195700000|2022-01-26 11:15:00|7521.8|7506.8|7521.6|7506.6|7521.8|7506.8|7521.5|7506.5|20
1643196000000|2022-01-26 11:20:00|7521.4|7506.4|7523.2|7508.2|7523.2|7508.2|7521.2|7506.2|27
1643196300000|2022-01-26 11:25:00|7523|7508|7521.7|7506.7|7523.4|7508.4|7521.4|7506.4|52
1643196600000|2022-01-26 11:30:00|7522|7507|7521.1|7506.1|7522|7507|7521.1|7506.1|6
1643196900000|2022-01-26 11:35:00|7521.3|7506.3|7521.3|7506.3|7521.4|7506.4|7521.2|7506.2|5
1643197200000|2022-01-26 11:40:00|7521.2|7506.2|7520.4|7505.4|7521.3|7506.3|7520.4|7505.4|12
1643197500000|2022-01-26 11:45:00|7520.5|7505.5|7520.6|7505.6|7520.6|7505.6|7520.5|7505.5|2
1643197800000|2022-01-26 11:50:00|7520.4|7505.4|7520.3|7505.3|7520.4|7505.4|7520.3|7505.3|2
1643198100000|2022-01-26 11:55:00|7520.2|7505.2|7520.7|7505.7|7521.2|7506.2|7520.2|7505.2|8
1643198400000|2022-01-26 12:00:00|7520.6|7505.6|7521.6|7506.6|7521.6|7506.6|7520.6|7505.6|24
1643198700000|2022-01-26 12:05:00|7521.5|7506.5|7521.5|7506.5|7521.6|7506.6|7521.5|7506.5|7
1643199000000|2022-01-26 12:10:00|7521.4|7506.4|7521.5|7506.5|7521.6|7506.6|7521.4|7506.4|4
1643199300000|2022-01-26 12:15:00|7521.6|7506.6|7521.5|7506.5|7521.6|7506.6|7521.5|7506.5|2
1643199600000|2022-01-26 12:20:00|7521.3|7506.3|7521.5|7506.5|7522.1|7507.1|7521.1|7506.1|15
1643199900000|2022-01-26 12:25:00|7521.7|7506.7|7521.1|7506.1|7521.7|7506.7|7521.1|7506.1|6
1643200200000|2022-01-26 12:30:00|7521|7506|7521.4|7506.4|7521.6|7506.6|7521|7506|38
1643200500000|2022-01-26 12:35:00|7521.5|7506.5|7520.7|7505.7|7521.7|7506.7|7520.7|7505.7|30
1643200800000|2022-01-26 12:40:00|7521|7506|7522.1|7507.1|7522.3|7507.3|7520.4|7505.4|18
1643201100000|2022-01-26 12:45:00|7522.3|7507.3|7522.1|7507.1|7522.5|7507.5|7522|7507|33
1643201400000|2022-01-26 12:50:00|7522.2|7507.2|7522.8|7507.8|7522.8|7507.8|7522.2|7507.2|100
1643201700000|2022-01-26 12:55:00|7522.7|7507.7|7520.8|7505.8|7523|7508|7519.8|7504.8|83
1643202000000|2022-01-26 13:00:00|7520.6|7505.6|7520.7|7505.7|7520.8|7505.8|7520.6|7505.6|63
1643202300000|2022-01-26 13:05:00|7520|7505|7519.8|7504.8|7520.6|7505.6|7519.6|7504.6|20
1643202600000|2022-01-26 13:10:00|7519.9|7504.9|7519.6|7504.6|7519.9|7504.9|7518.9|7503.9|38
1643202900000|2022-01-26 13:15:00|7519.5|7504.5|7519.7|7504.7|7520.5|7505.5|7519.5|7504.5|43
1643203200000|2022-01-26 13:20:00|7519.8|7504.8|7519.9|7504.9|7520.4|7505.4|7519.7|7504.7|15
1643203500000|2022-01-26 13:25:00|7520|7505|7526|7501|7526.2|7506.2|7520|7501|39
1643203800000|2022-01-26 13:30:00|7526.1|7501.1|7521|7506|7526.1|7506.5|7520.9|7501.1|37
1643204100000|2022-01-26 13:35:00|7520.4|7505.4|7521.2|7506.2|7521.8|7506.8|7520.4|7505.4|46
1643204400000|2022-01-26 13:40:00|7521.1|7506.1|7522.2|7507.2|7522.2|7507.2|7521.1|7506.1|39
1643204700000|2022-01-26 13:45:00|7522|7507|7522.2|7507.2|7522.2|7507.2|7521.9|7506.9|22
1643205000000|2022-01-26 13:50:00|7522.1|7507.1|7522.2|7507.2|7522.2|7507.2|7520.7|7505.7|11
1643205300000|2022-01-26 13:55:00|7521.6|7506.6|7521.6|7506.6|7521.8|7506.8|7521.6|7506.6|22
1643205600000|2022-01-26 14:00:00|7521.5|7506.5|7522|7507|7522.2|7507.2|7521.5|7506.5|17
1643205900000|2022-01-26 14:05:00|7522.2|7507.2|7521.3|7506.3|7522.3|7507.3|7521.2|7506.2|36
1643206200000|2022-01-26 14:10:00|7521.2|7506.2|7520.8|7505.8|7521.3|7506.3|7520.6|7505.6|21
1643206500000|2022-01-26 14:15:00|7520.9|7505.9|7520.9|7505.9|7521|7506|7520.7|7505.7|15
1643206800000|2022-01-26 14:20:00|7520.3|7505.3|7520.2|7505.2|7520.4|7505.4|7520.2|7505.2|33
1643207100000|2022-01-26 14:25:00|7520.3|7505.3|7520.2|7505.2|7520.3|7505.3|7520|7505|33
1643207400000|2022-01-26 14:30:00|7520.3|7505.3|7520.5|7505.5|7520.8|7505.8|7519.7|7504.7|73
1643207700000|2022-01-26 14:35:00|7520.6|7505.6|7520.8|7505.8|7520.9|7505.9|7520.2|7505.2|81
1643208000000|2022-01-26 14:40:00|7520.7|7505.7|7521.2|7506.2|7521.7|7506.7|7520.6|7505.6|70
1643208300000|2022-01-26 14:45:00|7521.1|7506.1|7521.2|7506.2|7521.6|7506.6|7521|7506|46
1643208600000|2022-01-26 14:50:00|7521.3|7506.3|7521.1|7506.1|7521.4|7506.4|7521|7506|31
1643208900000|2022-01-26 14:55:00|7521.2|7506.2|7520.6|7505.6|7521.3|7506.3|7520.6|7505.6|47
1643209200000|2022-01-26 15:00:00|7521|7506|7521|7506|7521.2|7506.2|7520.9|7505.9|23
1643209500000|2022-01-26 15:05:00|7521.2|7506.2|7521.6|7506.6|7521.9|7506.9|7521.2|7506.2|32
1643209800000|2022-01-26 15:10:00|7521.7|7506.7|7521.9|7506.9|7522.1|7507.1|7521.6|7506.6|55
1643210100000|2022-01-26 15:15:00|7521.8|7506.8|7521.3|7506.3|7522.3|7507.3|7521.1|7506.1|36
1643210400000|2022-01-26 15:20:00|7521.4|7506.4|7522|7507|7522.1|7507.1|7521.1|7506.1|70
1643210700000|2022-01-26 15:25:00|7521.9|7506.9|7521.5|7506.5|7522.3|7507.3|7521.5|7506.5|54
1643211000000|2022-01-26 15:30:00|7521.3|7506.3|7521.1|7506.1|7521.3|7506.3|7520.6|7505.6|101
1643211300000|2022-01-26 15:35:00|7521|7506|7521.2|7506.2|7521.5|7506.5|7520.8|7505.8|42
1643211600000|2022-01-26 15:40:00|7521.1|7506.1|7521.5|7506.5|7522.2|7507.2|7521.1|7506.1|57
1643211900000|2022-01-26 15:45:00|7521.6|7506.6|7520.8|7505.8|7521.7|7506.7|7520.4|7505.4|80
1643212200000|2022-01-26 15:50:00|7520.7|7505.7|7520.8|7505.8|7521|7506|7520.6|7505.6|16
1643212500000|2022-01-26 15:55:00|7520.7|7505.7|7521|7506|7521.6|7506.6|7519.5|7504.5|47
1643212800000|2022-01-26 16:00:00|7521.1|7506.1|7520.5|7505.5|7521.1|7506.1|7520.4|7505.4|17
1643213100000|2022-01-26 16:05:00|7520.6|7505.6|7522.1|7507.1|7522.3|7507.3|7520.6|7505.6|74
1643213400000|2022-01-26 16:10:00|7522|7507|7522.1|7507.1|7523.6|7508.6|7521|7506|100
1643213700000|2022-01-26 16:15:00|7522.2|7507.2|7522.8|7507.8|7522.8|7507.8|7522.1|7507.1|19
1643214000000|2022-01-26 16:20:00|7522.7|7507.7|7525|7510|7525.2|7510.2|7522.7|7507.7|31
1643214300000|2022-01-26 16:25:00|7524.9|7509.9|7523.8|7508.8|7525.5|7510.5|7523.8|7508.8|56
1643214600000|2022-01-26 16:30:00|7523.9|7508.9|7523.8|7508.8|7524|7509|7523.2|7508.2|20
1643214900000|2022-01-26 16:35:00|7523.6|7508.6|7524.3|7509.3|7524.7|7509.7|7523.6|7508.6|51
1643215200000|2022-01-26 16:40:00|7524.2|7509.2|7524.8|7509.8|7524.9|7509.9|7524|7509|39
1643215500000|2022-01-26 16:45:00|7524.7|7509.7|7525|7510|7525.2|7510.2|7524.7|7509.7|43
1643215800000|2022-01-26 16:50:00|7525.2|7510.2|7525.2|7510.2|7525.3|7510.3|7525|7510|45
1643216100000|2022-01-26 16:55:00|7525.3|7510.3|7529.8|7504.8|7529.9|7510.3|7524.6|7504.6|38
1643216400000|2022-01-26 17:00:00|7529.6|7504.6|7524.4|7509.4|7529.8|7510.4|7524.4|7504.6|15
1643216700000|2022-01-26 17:05:00|7524.5|7509.5|7529.7|7504.7|7529.8|7510.4|7524.3|7504.7|74
1643217000000|2022-01-26 17:10:00|7529.8|7504.8|7524.8|7509.8|7530.1|7509.8|7524.8|7504.7|20
1643217300000|2022-01-26 17:15:00|7524.5|7509.5|7524.7|7509.7|7524.8|7509.8|7524.4|7509.4|29
1643217600000|2022-01-26 17:20:00|7524.8|7509.8|7525.3|7510.3|7525.5|7510.5|7524.7|7509.7|11
1643217900000|2022-01-26 17:25:00|7530.4|7505.4|7525|7510|7530.4|7510.2|7524.8|7504.9|37
1643218200000|2022-01-26 17:30:00|7525.1|7510.1|7524.6|7509.6|7530.2|7510.4|7524.5|7504.5|45
1643218500000|2022-01-26 17:35:00|7530|7505|7523.7|7508.7|7530.2|7509.7|7523.5|7504.4|70
1643218800000|2022-01-26 17:40:00|7523.6|7508.6|7524|7509|7528.6|7509.3|7523.6|7503.6|32
1643219100000|2022-01-26 17:45:00|7523.5|7508.5|7524.3|7509.3|7524.8|7509.8|7523.4|7508.4|25
1643219400000|2022-01-26 17:50:00|7524.2|7509.2|7522.3|7507.3|7524.2|7509.2|7521.6|7506.6|46
1643219700000|2022-01-26 17:55:00|7522.2|7507.2|7522.2|7507.2|7522.4|7507.4|7522.2|7507.2|45
1643220000000|2022-01-26 18:00:00|7522.3|7507.3|7522.5|7507.5|7522.7|7507.7|7522.2|7507.2|29
1643220300000|2022-01-26 18:05:00|7522.6|7507.6|7522.5|7507.5|7522.6|7507.6|7522.5|7507.5|22
1643220600000|2022-01-26 18:10:00|7522.4|7507.4|7522.5|7507.5|7522.5|7507.5|7522.4|7507.4|2
1643220900000|2022-01-26 18:15:00|7522.4|7507.4|7522.6|7507.6|7522.6|7507.6|7522.4|7507.4|7
1643221200000|2022-01-26 18:20:00|7522.7|7507.7|7527.6|7502.6|7527.6|7507.7|7521.8|7502.6|9
1643221500000|2022-01-26 18:25:00|7527.5|7502.5|7527.5|7502.5|7527.5|7506.7|7521.7|7502.5|3
1643221800000|2022-01-26 18:30:00|7527.3|7502.3|7527.3|7502.3|7527.3|7502.3|7527.3|7502.3|1
1643222100000|2022-01-26 18:35:00|7527.4|7502.4|7527.3|7502.3|7527.4|7502.4|7527.3|7502.3|2
1643222400000|2022-01-26 18:40:00|7527.2|7502.2|7526.9|7501.9|7527.2|7502.2|7526.9|7501.9|2
1643222700000|2022-01-26 18:45:00|7527.5|7502.5|7527.3|7502.3|7527.5|7502.5|7527.3|7502.3|3
1643223000000|2022-01-26 18:50:00|7527.5|7502.5|7527.4|7502.4|7527.5|7502.5|7527|7502|16
1643223300000|2022-01-26 18:55:00|7527.3|7502.3|7526.9|7501.9|7527.3|7502.3|7525.6|7500.6|14
1643223600000|2022-01-26 19:00:00|7526.5|7501.5|7526.6|7501.6|7526.8|7501.8|7526.2|7501.2|15
1643223900000|2022-01-26 19:05:00|7526.1|7501.1|7525.9|7500.9|7526.1|7501.1|7524.3|7499.3|15
1643224200000|2022-01-26 19:10:00|7526.2|7501.2|7526.2|7501.2|7526.6|7501.6|7525.7|7500.7|83
1643224500000|2022-01-26 19:15:00|7526.1|7501.1|7528.3|7503.3|7529.2|7504.2|7526.1|7501.1|64
1643224800000|2022-01-26 19:20:00|7528.2|7503.2|7528.3|7503.3|7528.4|7503.4|7528.2|7503.2|8
1643225100000|2022-01-26 19:25:00|7528.2|7503.2|7525.5|7500.5|7528.2|7503.2|7525.1|7500.1|18
1643225400000|2022-01-26 19:30:00|7525.4|7500.4|7527.9|7502.9|7528.7|7503.7|7525.4|7500.4|36
1643225700000|2022-01-26 19:35:00|7528.2|7503.2|7530.1|7505.1|7532.2|7507.2|7528.1|7503.1|60
1643226000000|2022-01-26 19:40:00|7530|7505|7533.1|7508.1|7533.6|7508.6|7529.5|7504.5|38
1643226300000|2022-01-26 19:45:00|7533.3|7508.3|7538.2|7513.2|7538.2|7513.2|7533.3|7508.3|24
1643226600000|2022-01-26 19:50:00|7538.7|7513.7|7538.5|7513.5|7539|7514|7536|7511|26
1643226900000|2022-01-26 19:55:00|7539|7514|7541|7516|7541|7521.4|7535.3|7514|53
1643247000000|2022-01-27 01:30:00|7548.9|7523.9|7548.9|7523.9|7548.9|7523.9|7548.9|7523.9|1
1643247300000|2022-01-27 01:35:00|7548.8|7523.8|7549|7524|7549|7524|7547.7|7522.7|15
1643247600000|2022-01-27 01:40:00|7548.9|7523.9|7549.1|7524.1|7549.1|7524.1|7548.9|7523.9|13
1643247900000|2022-01-27 01:45:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|1
1643248200000|2022-01-27 01:50:00|7550.3|7525.3|7549.8|7524.8|7550.3|7525.3|7549.8|7524.8|3
1643248500000|2022-01-27 01:55:00|7549.9|7524.9|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|3
1643248800000|2022-01-27 02:00:00|7549.8|7524.8|7549.9|7524.9|7549.9|7524.9|7549.8|7524.8|2
1643249100000|2022-01-27 02:05:00|7550.4|7525.4|7552.2|7527.2|7553.5|7528.5|7550|7525|27
1643249400000|2022-01-27 02:10:00|7552.4|7527.4|7552.2|7527.2|7552.6|7527.6|7551.5|7526.5|21
1643249700000|2022-01-27 02:15:00|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|7552.3|7527.3|1
1643250000000|2022-01-27 02:20:00|7552.5|7527.5|7552.2|7527.2|7552.5|7527.5|7552.2|7527.2|3
1643250300000|2022-01-27 02:25:00|7552.1|7527.1|7552.2|7527.2|7552.2|7527.2|7552.1|7527.1|2
1643250600000|2022-01-27 02:30:00|7552.3|7527.3|7552.2|7527.2|7552.3|7527.3|7552.2|7527.2|2
1643250900000|2022-01-27 02:35:00|7551.8|7526.8|7550.3|7525.3|7551.8|7526.8|7550.3|7525.3|15
1643251200000|2022-01-27 02:40:00|7550.4|7525.4|7549.9|7524.9|7550.5|7525.5|7549.8|7524.8|16
1643252100000|2022-01-27 02:55:00|7550.3|7525.3|7550.2|7525.2|7550.4|7525.4|7550.2|7525.2|6
1643252400000|2022-01-27 03:00:00|7550.5|7525.5|7549.9|7524.9|7550.5|7525.5|7549.8|7524.8|33
1643252700000|2022-01-27 03:05:00|7550|7525|7549.7|7524.7|7550.1|7525.1|7549.6|7524.6|33
1643253000000|2022-01-27 03:10:00|7549.6|7524.6|7549.7|7524.7|7550.2|7525.2|7549.6|7524.6|85
1643253300000|2022-01-27 03:15:00|7549.8|7524.8|7549.9|7524.9|7550|7525|7549.4|7524.4|69
1643253600000|2022-01-27 03:20:00|7550|7525|7555.2|7530.2|7556.5|7531.5|7549.9|7524.9|156
1643253900000|2022-01-27 03:25:00|7555.1|7530.1|7553|7528|7555.1|7530.1|7553|7528|66
1643254200000|2022-01-27 03:30:00|7552.9|7527.9|7545.7|7520.7|7553|7528|7545.6|7520.6|420
1643254500000|2022-01-27 03:35:00|7546.4|7521.4|7544.8|7529.8|7550.8|7530.1|7541.2|7520.6|340
1643254800000|2022-01-27 03:40:00|7544.7|7529.7|7542.7|7527.7|7545.2|7530.2|7542.1|7527.1|90
1643255100000|2022-01-27 03:45:00|7542.8|7527.8|7544.9|7529.9|7545.5|7530.5|7542.6|7527.6|81
1643255400000|2022-01-27 03:50:00|7544.8|7529.8|7542.9|7527.9|7545|7530|7542.6|7527.6|154
1643255700000|2022-01-27 03:55:00|7543|7528|7543|7528|7543.9|7528.9|7542.6|7527.6|143
1643256000000|2022-01-27 04:00:00|7543.1|7528.1|7543.7|7528.7|7544.2|7529.2|7542.5|7527.5|201
1643256300000|2022-01-27 04:05:00|7543.8|7528.8|7546.4|7531.4|7546.7|7531.7|7542.7|7527.7|151
1643256600000|2022-01-27 04:10:00|7546.5|7531.5|7550|7535|7550.2|7535.2|7546.4|7531.4|132
1643256900000|2022-01-27 04:15:00|7550.1|7535.1|7550|7535|7551.6|7536.6|7548.4|7533.4|135
1643257200000|2022-01-27 04:20:00|7550.1|7535.1|7551.8|7536.8|7552.1|7537.1|7548.5|7533.5|159
1643257500000|2022-01-27 04:25:00|7551.9|7536.9|7551|7536|7553|7538|7549.9|7534.9|93
1643257800000|2022-01-27 04:30:00|7550.9|7535.9|7549|7534|7551.5|7536.5|7549|7534|102
1643258100000|2022-01-27 04:35:00|7548.9|7533.9|7549.1|7534.1|7549.6|7534.6|7548.2|7533.2|74
1643258400000|2022-01-27 04:40:00|7549.5|7534.5|7549.7|7534.7|7552.9|7537.9|7549.2|7534.2|113
1643258700000|2022-01-27 04:45:00|7549.8|7534.8|7552.2|7537.2|7552.4|7537.4|7549.5|7534.5|133
1643259000000|2022-01-27 04:50:00|7552|7537|7553.2|7538.2|7553.6|7538.6|7551.7|7536.7|135
1643259300000|2022-01-27 04:55:00|7553.3|7538.3|7557.2|7542.2|7557.3|7542.3|7552.4|7537.4|205
1643259600000|2022-01-27 05:00:00|7557.3|7542.3|7554.4|7539.4|7557.3|7542.3|7554.4|7539.4|60
1643259900000|2022-01-27 05:05:00|7554.2|7539.2|7551.9|7536.9|7554.6|7539.6|7551.5|7536.5|52
1643260200000|2022-01-27 05:10:00|7551.6|7536.6|7553.9|7538.9|7554.3|7539.3|7551|7536|52
1643260500000|2022-01-27 05:15:00|7553.8|7538.8|7557.5|7542.5|7557.5|7542.5|7553.6|7538.6|111
1643260800000|2022-01-27 05:20:00|7557.2|7542.2|7554.6|7539.6|7557.2|7542.2|7554.4|7539.4|137
1643261100000|2022-01-27 05:25:00|7554.5|7539.5|7555.5|7540.5|7555.8|7540.8|7554.1|7539.1|85
1643261400000|2022-01-27 05:30:00|7555.7|7540.7|7553.1|7538.1|7555.7|7540.7|7553.1|7538.1|128
1643261700000|2022-01-27 05:35:00|7553|7538|7551.1|7536.1|7553.2|7538.2|7551.1|7536.1|52
1643262000000|2022-01-27 05:40:00|7551.3|7536.3|7549.2|7534.2|7551.3|7536.3|7549.1|7534.1|117
1643262300000|2022-01-27 05:45:00|7549.1|7534.1|7548.9|7533.9|7550.5|7535.5|7548.6|7533.6|67
1643262600000|2022-01-27 05:50:00|7549|7534|7549.8|7534.8|7550.2|7535.2|7548|7533|81
1643262900000|2022-01-27 05:55:00|7549.9|7534.9|7549.5|7534.5|7550.2|7535.2|7549.1|7534.1|94
1643263200000|2022-01-27 06:00:00|7549.4|7534.4|7551.3|7536.3|7551.7|7536.7|7549.2|7534.2|69
1643263500000|2022-01-27 06:05:00|7551.4|7536.4|7552.3|7537.3|7552.4|7537.4|7550.9|7535.9|79
1643263800000|2022-01-27 06:10:00|7552.2|7537.2|7551.9|7536.9|7552.6|7537.6|7551.3|7536.3|54
1643264100000|2022-01-27 06:15:00|7551.5|7536.5|7551.5|7536.5|7552.6|7537.6|7550.8|7535.8|39
1643264400000|2022-01-27 06:20:00|7551.2|7536.2|7552|7537|7552|7537|7550.8|7535.8|52
1643264700000|2022-01-27 06:25:00|7551.9|7536.9|7550.8|7535.8|7552.1|7537.1|7550.6|7535.6|50
1643265000000|2022-01-27 06:30:00|7551|7536|7551.2|7536.2|7551.6|7536.6|7550.4|7535.4|36
1643265300000|2022-01-27 06:35:00|7551.1|7536.1|7550.9|7535.9|7551.3|7536.3|7550.2|7535.2|38
1643265600000|2022-01-27 06:40:00|7551|7536|7551.4|7536.4|7551.5|7536.5|7551|7536|31
1643265900000|2022-01-27 06:45:00|7551.6|7536.6|7552.3|7537.3|7552.3|7537.3|7551.4|7536.4|49
1643266200000|2022-01-27 06:50:00|7552.6|7537.6|7554.5|7539.5|7554.5|7539.5|7552.6|7537.6|73
1643266500000|2022-01-27 06:55:00|7554.4|7539.4|7553.5|7538.5|7554.5|7539.5|7553.5|7538.5|117
1643266800000|2022-01-27 07:00:00|7553.6|7538.6|7552|7537|7554.6|7539.6|7552|7537|95
1643267100000|2022-01-27 07:05:00|7551.5|7536.5|7550.6|7535.6|7552|7537|7550.1|7535.1|123
1643267400000|2022-01-27 07:10:00|7550.7|7535.7|7551|7536|7551|7536|7550.3|7535.3|114
1643267700000|2022-01-27 07:15:00|7551.1|7536.1|7554.9|7539.9|7555.9|7540.9|7551.1|7536.1|72
1643268000000|2022-01-27 07:20:00|7555.2|7540.2|7559.6|7544.6|7560.6|7545.6|7555.2|7540.2|176
1643268300000|2022-01-27 07:25:00|7559.8|7544.8|7559.1|7544.1|7560.8|7545.8|7558.2|7543.2|135
1643268600000|2022-01-27 07:30:00|7559.2|7544.2|7561.5|7546.5|7563.4|7548.4|7559.2|7544.2|156
1643268900000|2022-01-27 07:35:00|7561.6|7546.6|7564.8|7549.8|7565.1|7550.1|7561.4|7546.4|129
1643269200000|2022-01-27 07:40:00|7565|7550|7561.4|7546.4|7565.8|7550.8|7560.8|7545.8|142
1643269500000|2022-01-27 07:45:00|7561.3|7546.3|7560.7|7545.7|7562.4|7547.4|7560.4|7545.4|115
1643269800000|2022-01-27 07:50:00|7560.8|7545.8|7561.3|7546.3|7563|7548|7560.8|7545.8|71
1643270100000|2022-01-27 07:55:00|7561.5|7546.5|7561.5|7546.5|7562.6|7547.6|7561.3|7546.3|57
1643270400000|2022-01-27 08:00:00|7561.6|7546.6|7564.7|7549.7|7565.8|7550.8|7561.6|7546.6|106
1643270700000|2022-01-27 08:05:00|7564.6|7549.6|7562.7|7547.7|7565.3|7550.3|7562.6|7547.6|79
1643271000000|2022-01-27 08:10:00|7562.8|7547.8|7560.4|7545.4|7562.8|7547.8|7559.6|7544.6|89
1643271300000|2022-01-27 08:15:00|7560.5|7545.5|7561.3|7546.3|7561.5|7546.5|7559.1|7544.1|102
1643271600000|2022-01-27 08:20:00|7561.2|7546.2|7561.8|7546.8|7563.6|7548.6|7560.7|7545.7|106
1643271900000|2022-01-27 08:25:00|7561.4|7546.4|7559.2|7544.2|7564.5|7549.5|7559.1|7544.1|110
1643272200000|2022-01-27 08:30:00|7559.6|7544.6|7558.7|7543.7|7560.5|7545.5|7558.7|7543.7|62
1643272500000|2022-01-27 08:35:00|7558.1|7543.1|7555.7|7540.7|7558.7|7543.7|7554|7539|141
1643272800000|2022-01-27 08:40:00|7555.8|7540.8|7553.7|7538.7|7555.9|7540.9|7553.1|7538.1|55
1643273100000|2022-01-27 08:45:00|7553.5|7538.5|7554|7539|7555.8|7540.8|7553.5|7538.5|82
1643273400000|2022-01-27 08:50:00|7554.1|7539.1|7550.4|7535.4|7554.1|7539.1|7550.2|7535.2|95
1643273700000|2022-01-27 08:55:00|7550.2|7535.2|7548.4|7533.4|7551.4|7536.4|7548.2|7533.2|78
1643274000000|2022-01-27 09:00:00|7548.5|7533.5|7550.4|7535.4|7551.1|7536.1|7548.2|7533.2|78
1643274300000|2022-01-27 09:05:00|7550.2|7535.2|7547.6|7532.6|7550.3|7535.3|7547.6|7532.6|92
1643274600000|2022-01-27 09:10:00|7547.7|7532.7|7545.2|7530.2|7547.9|7532.9|7544.6|7529.6|64
1643274900000|2022-01-27 09:15:00|7545.3|7530.3|7546.8|7531.8|7547.3|7532.3|7544.1|7529.1|103
1643275200000|2022-01-27 09:20:00|7546.9|7531.9|7547.1|7532.1|7547.5|7532.5|7545.7|7530.7|47
1643275500000|2022-01-27 09:25:00|7547.2|7532.2|7546.6|7531.6|7547.8|7532.8|7546.6|7531.6|62
1643275800000|2022-01-27 09:30:00|7546.4|7531.4|7545|7530|7546.4|7531.4|7544.8|7529.8|38
1643276100000|2022-01-27 09:35:00|7544.9|7529.9|7544.8|7529.8|7545.4|7530.4|7543|7528|92
1643276400000|2022-01-27 09:40:00|7544.9|7529.9|7545.1|7530.1|7545.5|7530.5|7544.2|7529.2|78
1643276700000|2022-01-27 09:45:00|7544.7|7529.7|7541.6|7526.6|7544.8|7529.8|7541.4|7526.4|80
1643277000000|2022-01-27 09:50:00|7541.5|7526.5|7541.1|7526.1|7541.8|7526.8|7540.8|7525.8|36
1643277300000|2022-01-27 09:55:00|7540.9|7525.9|7539.9|7524.9|7541.1|7526.1|7539.6|7524.6|87
1643277600000|2022-01-27 10:00:00|7540|7525|7540.6|7525.6|7541|7526|7539.3|7524.3|86
1643277900000|2022-01-27 10:05:00|7540.7|7525.7|7540.1|7525.1|7541.3|7526.3|7539.7|7524.7|56
1643278200000|2022-01-27 10:10:00|7540|7525|7541.7|7526.7|7542|7527|7540|7525|54
1643278500000|2022-01-27 10:15:00|7541.9|7526.9|7542.1|7527.1|7542.1|7527.1|7541.4|7526.4|17
1643278800000|2022-01-27 10:20:00|7541.8|7526.8|7540.8|7525.8|7542.5|7527.5|7540.7|7525.7|27
1643279100000|2022-01-27 10:25:00|7540.7|7525.7|7540.8|7525.8|7541.3|7526.3|7540.6|7525.6|29
1643279400000|2022-01-27 10:30:00|7540.5|7525.5|7541|7526|7541|7526|7540.5|7525.5|12
1643279700000|2022-01-27 10:35:00|7541.1|7526.1|7541.9|7526.9|7542.2|7527.2|7541.1|7526.1|54
1643280000000|2022-01-27 10:40:00|7542.2|7527.2|7543.3|7528.3|7543.3|7528.3|7542.2|7527.2|15
1643280300000|2022-01-27 10:45:00|7543.4|7528.4|7544.8|7529.8|7544.9|7529.9|7542.9|7527.9|37
1643280600000|2022-01-27 10:50:00|7544.9|7529.9|7547.2|7532.2|7547.8|7532.8|7544.9|7529.9|87
1643280900000|2022-01-27 10:55:00|7547.1|7532.1|7548.4|7533.4|7549|7534|7546.6|7531.6|67
1643281200000|2022-01-27 11:00:00|7548.3|7533.3|7546.8|7531.8|7548.9|7533.9|7545.3|7530.3|77
1643281500000|2022-01-27 11:05:00|7547|7532|7546.4|7531.4|7548|7533|7546|7531|68
1643281800000|2022-01-27 11:10:00|7546.6|7531.6|7548.4|7533.4|7549.3|7534.3|7546.6|7531.6|64
1643282100000|2022-01-27 11:15:00|7548.5|7533.5|7549.1|7534.1|7549.1|7534.1|7548|7533|28
1643282400000|2022-01-27 11:20:00|7549.2|7534.2|7550|7535|7550.8|7535.8|7548.9|7533.9|65
1643282700000|2022-01-27 11:25:00|7550.1|7535.1|7549.2|7534.2|7550.4|7535.4|7548.5|7533.5|60
1643283000000|2022-01-27 11:30:00|7549|7534|7548.2|7533.2|7549|7534|7548.2|7533.2|3
1643283300000|2022-01-27 11:35:00|7548.3|7533.3|7550.5|7535.5|7550.5|7535.5|7548.3|7533.3|16
1643283600000|2022-01-27 11:40:00|7550.4|7535.4|7550|7535|7552.3|7537.3|7550|7535|26
1643283900000|2022-01-27 11:45:00|7550.1|7535.1|7551.1|7536.1|7551.1|7536.1|7549.5|7534.5|19
1643284200000|2022-01-27 11:50:00|7551|7536|7550.8|7535.8|7551.5|7536.5|7548.2|7533.2|68
1643284500000|2022-01-27 11:55:00|7551|7536|7553|7538|7553.4|7538.4|7550.8|7535.8|40
1643284800000|2022-01-27 12:00:00|7552.8|7537.8|7554|7539|7555.1|7540.1|7552.8|7537.8|51
1643285100000|2022-01-27 12:05:00|7554.4|7539.4|7553.9|7538.9|7554.4|7539.4|7553.8|7538.8|29
1643285400000|2022-01-27 12:10:00|7553.8|7538.8|7553.6|7538.6|7553.9|7538.9|7553.2|7538.2|36
1643285700000|2022-01-27 12:15:00|7553.8|7538.8|7554|7539|7554.2|7539.2|7553.8|7538.8|24
1643286000000|2022-01-27 12:20:00|7553.6|7538.6|7554.2|7539.2|7554.6|7539.6|7553.6|7538.6|17
1643286300000|2022-01-27 12:25:00|7554.4|7539.4|7553.6|7538.6|7554.6|7539.6|7553.5|7538.5|19
1643286600000|2022-01-27 12:30:00|7553.8|7538.8|7556|7541|7556.1|7541.1|7553.2|7538.2|48
1643286900000|2022-01-27 12:35:00|7556.2|7541.2|7555.8|7540.8|7556.4|7541.4|7555.6|7540.6|19
1643287200000|2022-01-27 12:40:00|7555.5|7540.5|7555|7540|7555.8|7540.8|7554.4|7539.4|41
1643287500000|2022-01-27 12:45:00|7554.2|7539.2|7555.3|7540.3|7555.3|7540.3|7554.1|7539.1|33
1643287800000|2022-01-27 12:50:00|7555.2|7540.2|7555.3|7540.3|7555.4|7540.4|7554.5|7539.5|48
1643288100000|2022-01-27 12:55:00|7555.4|7540.4|7556.1|7541.1|7556.2|7541.2|7555.2|7540.2|32
1643288400000|2022-01-27 13:00:00|7555.9|7540.9|7556.1|7541.1|7557.6|7542.6|7555.3|7540.3|59
1643288700000|2022-01-27 13:05:00|7556|7541|7557.4|7542.4|7558|7543|7555.8|7540.8|42
1643289000000|2022-01-27 13:10:00|7557.2|7542.2|7557.2|7542.2|7558.2|7543.2|7557.1|7542.1|21
1643289300000|2022-01-27 13:15:00|7558|7543|7555.9|7540.9|7558|7543|7555.9|7540.9|30
1643289600000|2022-01-27 13:20:00|7556|7541|7551.6|7536.6|7556|7541|7551.6|7536.6|68
1643289900000|2022-01-27 13:25:00|7551.4|7536.4|7552.3|7537.3|7552.7|7537.7|7549.6|7534.6|74
1643290200000|2022-01-27 13:30:00|7552.1|7537.1|7554|7539|7554|7539|7551.1|7536.1|38
1643290500000|2022-01-27 13:35:00|7553.9|7538.9|7554.2|7539.2|7555.3|7540.3|7553.4|7538.4|73
1643290800000|2022-01-27 13:40:00|7553.8|7538.8|7555|7540|7556|7541|7553.8|7538.8|21
1643291100000|2022-01-27 13:45:00|7554.6|7539.6|7552.9|7537.9|7554.6|7539.6|7552.5|7537.5|56
1643291400000|2022-01-27 13:50:00|7553|7538|7551|7536|7553|7538|7550.5|7535.5|46
1643291700000|2022-01-27 13:55:00|7550.8|7535.8|7550.8|7535.8|7551|7536|7550.6|7535.6|43
1643292000000|2022-01-27 14:00:00|7550.9|7535.9|7553.1|7538.1|7558.6|7538.9|7550.8|7533.5|33
1643292300000|2022-01-27 14:05:00|7553.3|7538.3|7551.4|7536.4|7558.3|7538.7|7551.2|7533.3|48
1643292600000|2022-01-27 14:10:00|7551.2|7536.2|7556.1|7531.1|7556.4|7536.2|7551.1|7531.1|41
1643292900000|2022-01-27 14:15:00|7556|7531|7549.3|7534.3|7556|7535|7547.9|7530.2|38
1643293200000|2022-01-27 14:20:00|7549.4|7534.4|7549.1|7534.1|7549.5|7534.5|7549.1|7534.1|36
1643293500000|2022-01-27 14:25:00|7549.2|7534.2|7548.8|7533.8|7549.2|7534.2|7548.7|7533.7|23
1643293800000|2022-01-27 14:30:00|7548.7|7533.7|7549.9|7534.9|7550.4|7535.4|7548.7|7533.7|54
1643294100000|2022-01-27 14:35:00|7549.8|7534.8|7551.3|7526.3|7554.1|7535|7549|7526.3|159
1643294400000|2022-01-27 14:40:00|7551.4|7526.4|7549.5|7524.5|7551.6|7528.8|7543.6|7523.6|135
1643294700000|2022-01-27 14:45:00|7549.6|7524.6|7549.4|7524.4|7549.6|7529.4|7543.7|7523.1|111
1643295000000|2022-01-27 14:50:00|7549.2|7524.2|7548.5|7523.5|7550.1|7525.1|7547.8|7522.8|116
1643295300000|2022-01-27 14:55:00|7548.4|7523.4|7549.8|7524.8|7550.7|7529.9|7543|7523|107
1643295600000|2022-01-27 15:00:00|7549.7|7524.7|7544.6|7529.6|7550.9|7531|7544.6|7524.5|160
1643295900000|2022-01-27 15:05:00|7544.7|7529.7|7546.2|7531.2|7551.7|7531.6|7544.7|7525.9|96
1643296200000|2022-01-27 15:10:00|7546.3|7531.3|7548.9|7533.9|7554.2|7533.9|7546.2|7528.3|67
1643296500000|2022-01-27 15:15:00|7554.1|7529.1|7554.8|7529.8|7555.1|7534.7|7549.1|7528.9|151
1643296800000|2022-01-27 15:20:00|7554.7|7529.7|7555.7|7530.7|7556.6|7531.6|7554.7|7529.7|116
1643297100000|2022-01-27 15:25:00|7555.6|7530.6|7555.9|7530.9|7555.9|7530.9|7554.9|7529.9|171
1643297400000|2022-01-27 15:30:00|7555.8|7530.8|7553.4|7538.4|7558.2|7539.3|7552.6|7530.8|100
1643297700000|2022-01-27 15:35:00|7553.5|7538.5|7556.3|7541.3|7556.3|7541.3|7553.4|7538.4|98
1643298000000|2022-01-27 15:40:00|7556.2|7541.2|7556.1|7541.1|7556.7|7541.7|7555.6|7540.6|74
1643298300000|2022-01-27 15:45:00|7556|7541|7558.9|7543.9|7559|7544|7555.5|7540.5|70
1643298600000|2022-01-27 15:50:00|7559|7544|7558.1|7543.1|7559|7544|7557.1|7542.1|65
1643298900000|2022-01-27 15:55:00|7558|7543|7555.4|7540.4|7558.1|7543.1|7555.2|7540.2|126
1643299200000|2022-01-27 16:00:00|7555.3|7540.3|7553.2|7538.2|7555.5|7540.5|7552.9|7537.9|86
1643299500000|2022-01-27 16:05:00|7553.3|7538.3|7554.2|7539.2|7554.2|7539.2|7553.1|7538.1|54
1643299800000|2022-01-27 16:10:00|7554.3|7539.3|7555.4|7540.4|7555.5|7540.5|7554.3|7539.3|36
1643300100000|2022-01-27 16:15:00|7555.5|7540.5|7559.2|7534.2|7559.2|7540.6|7553.4|7533.4|35
1643300400000|2022-01-27 16:20:00|7558.5|7533.5|7554.9|7539.9|7559.1|7539.9|7552.8|7533.4|51
1643300700000|2022-01-27 16:25:00|7555|7540|7556|7541|7556.7|7541.7|7554.7|7539.7|70
1643301000000|2022-01-27 16:30:00|7556.1|7541.1|7555.7|7540.7|7556.1|7541.1|7555.6|7540.6|41
1643301300000|2022-01-27 16:35:00|7555.8|7540.8|7555.9|7540.9|7556|7541|7555.4|7540.4|48
1643301600000|2022-01-27 16:40:00|7556|7541|7555.9|7540.9|7556|7541|7555.7|7540.7|79
1643301900000|2022-01-27 16:45:00|7555.8|7540.8|7556|7541|7556|7541|7555.7|7540.7|99
1643302200000|2022-01-27 16:50:00|7555.9|7540.9|7555.5|7540.5|7556.2|7541.2|7555.3|7540.3|53
1643302500000|2022-01-27 16:55:00|7555.6|7540.6|7554.9|7539.9|7555.6|7540.6|7554.7|7539.7|53
1643302800000|2022-01-27 17:00:00|7554.8|7539.8|7560.6|7535.6|7561.2|7540.9|7554.8|7535.6|85
1643303100000|2022-01-27 17:05:00|7560.7|7535.7|7555.9|7540.9|7560.8|7540.9|7555.2|7535.6|86
1643303400000|2022-01-27 17:10:00|7556|7541|7561|7536|7562.5|7542.5|7555.2|7535.6|74
1643303700000|2022-01-27 17:15:00|7560.9|7535.9|7556.1|7541.1|7561|7541.5|7556|7535.9|21
1643304000000|2022-01-27 17:20:00|7556.2|7541.2|7556.5|7541.5|7556.8|7541.8|7556.1|7541.1|43
1643304300000|2022-01-27 17:25:00|7556.4|7541.4|7561.7|7536.7|7561.9|7541.4|7555.8|7535.9|77
1643304600000|2022-01-27 17:30:00|7556.6|7541.6|7561.9|7536.9|7562.2|7541.7|7556.4|7536.4|55
1643304900000|2022-01-27 17:35:00|7556.9|7541.9|7563.9|7538.9|7564.3|7543.5|7556.9|7538.4|106
1643305200000|2022-01-27 17:40:00|7564.2|7539.2|7563.5|7538.5|7564.2|7543.7|7557.8|7537.8|78
1643305500000|2022-01-27 17:45:00|7563.6|7538.6|7564.6|7539.6|7565.2|7544.7|7559.7|7538.4|90
1643305800000|2022-01-27 17:50:00|7564.4|7539.4|7562.8|7537.8|7564.5|7539.5|7562.7|7537.7|51
1643306100000|2022-01-27 17:55:00|7562.9|7537.9|7557.6|7542.6|7562.9|7542.6|7557|7537.1|60
1643306400000|2022-01-27 18:00:00|7557.5|7542.5|7557|7542|7557.7|7542.7|7556.8|7541.8|44
1643306700000|2022-01-27 18:05:00|7557.1|7542.1|7562.6|7537.6|7563.8|7544.5|7556.4|7537.3|83
1643307000000|2022-01-27 18:10:00|7562.4|7537.4|7562.4|7537.4|7562.6|7542.4|7557.1|7537.2|49
1643307300000|2022-01-27 18:15:00|7562.5|7537.5|7557.2|7542.2|7562.5|7542.4|7556.2|7536.4|101
1643307600000|2022-01-27 18:20:00|7557.3|7542.3|7557.3|7542.3|7557.4|7542.4|7557.2|7542.2|25
1643307900000|2022-01-27 18:25:00|7557.4|7542.4|7559.5|7544.5|7559.5|7544.5|7557.2|7542.2|42
1643308200000|2022-01-27 18:30:00|7559.4|7544.4|7563.9|7538.9|7564.4|7544.4|7558.6|7538.2|67
1643308500000|2022-01-27 18:35:00|7564|7539|7564.1|7539.1|7564.1|7539.1|7563.9|7538.9|25
1643308800000|2022-01-27 18:40:00|7564|7539|7563.8|7538.8|7564.2|7539.2|7563.8|7538.8|46
1643309100000|2022-01-27 18:45:00|7563.9|7538.9|7563.7|7538.7|7564|7539|7563.7|7538.7|21
1643309400000|2022-01-27 18:50:00|7563.8|7538.8|7563.8|7538.8|7563.8|7538.8|7563.6|7538.6|43
1643309700000|2022-01-27 18:55:00|7563.7|7538.7|7563.6|7538.6|7563.9|7538.9|7563.3|7538.3|34
1643310000000|2022-01-27 19:00:00|7563.5|7538.5|7563|7538|7563.5|7538.5|7563|7538|16
1643310300000|2022-01-27 19:05:00|7563.1|7538.1|7562.8|7537.8|7563.1|7538.1|7562|7537|20
1643310600000|2022-01-27 19:10:00|7562.7|7537.7|7564.1|7539.1|7564.1|7539.1|7562.7|7537.7|21
1643310900000|2022-01-27 19:15:00|7564.5|7539.5|7564.6|7539.6|7564.6|7539.6|7564.5|7539.5|2
1643311200000|2022-01-27 19:20:00|7564.8|7539.8|7560.1|7545.1|7565.2|7545.2|7560.1|7539.8|14
1643311500000|2022-01-27 19:25:00|7560.2|7545.2|7566.4|7541.4|7566.6|7546.6|7560.1|7541.3|22
1643311800000|2022-01-27 19:30:00|7566.3|7541.3|7566.4|7541.4|7566.4|7541.4|7565.9|7540.9|26
1643312100000|2022-01-27 19:35:00|7566.3|7541.3|7565.6|7540.6|7567|7542|7565.6|7540.6|39
1643312400000|2022-01-27 19:40:00|7565.4|7540.4|7565.3|7540.3|7565.4|7540.4|7564.8|7539.8|72
1643312700000|2022-01-27 19:45:00|7565.4|7540.4|7565.3|7540.3|7565.4|7540.4|7565.3|7540.3|2
1643313000000|2022-01-27 19:50:00|7565.2|7540.2|7565.6|7540.6|7565.8|7540.8|7565.1|7540.1|8
1643313300000|2022-01-27 19:55:00|7565.5|7540.5|7565.5|7540.5|7565.5|7540.5|7565.5|7540.5|1
1643333400000|2022-01-28 01:30:00|7559.1|7534.1|7560.7|7535.7|7560.7|7535.7|7559.1|7534.1|2
1643334900000|2022-01-28 01:55:00|7559.7|7534.7|7559.4|7534.4|7559.7|7534.7|7559.4|7534.4|2
1643335500000|2022-01-28 02:05:00|7559.9|7534.9|7559.8|7534.8|7559.9|7534.9|7559.8|7534.8|2
1643335800000|2022-01-28 02:10:00|7559.7|7534.7|7559.9|7534.9|7559.9|7534.9|7559.2|7534.2|5
1643337300000|2022-01-28 02:35:00|7560.1|7535.1|7560|7535|7560.2|7535.2|7560|7535|4
1643337900000|2022-01-28 02:45:00|7560.4|7535.4|7561.2|7536.2|7561.2|7536.2|7560.4|7535.4|3
1643338200000|2022-01-28 02:50:00|7560.4|7535.4|7558.7|7533.7|7560.4|7535.4|7558.7|7533.7|3
1643338500000|2022-01-28 02:55:00|7558.9|7533.9|7558.7|7533.7|7559.1|7534.1|7558.7|7533.7|4
1643338800000|2022-01-28 03:00:00|7558.6|7533.6|7557.9|7532.9|7558.7|7533.7|7557.9|7532.9|7
1643339100000|2022-01-28 03:05:00|7558.2|7533.2|7558|7533|7558.4|7533.4|7558|7533|7
1643339400000|2022-01-28 03:10:00|7558.2|7533.2|7560.2|7535.2|7560.2|7535.2|7558|7533|34
1643339700000|2022-01-28 03:15:00|7560|7535|7558.6|7533.6|7560.1|7535.1|7558.6|7533.6|39
1643340000000|2022-01-28 03:20:00|7557.3|7532.3|7557.4|7532.4|7557.4|7532.4|7556.5|7531.5|5
1643340300000|2022-01-28 03:25:00|7557.5|7532.5|7556.3|7531.3|7557.5|7532.5|7556.1|7531.1|37
1643340600000|2022-01-28 03:30:00|7556.4|7531.4|7553.9|7538.9|7557.7|7539.1|7552.2|7531.4|200
1643340900000|2022-01-28 03:35:00|7554|7539|7551.5|7536.5|7554.1|7539.1|7551.5|7536.5|54
1643341200000|2022-01-28 03:40:00|7551.6|7536.6|7553.1|7538.1|7553.1|7538.1|7550.3|7535.3|52
1643341500000|2022-01-28 03:45:00|7552.9|7537.9|7546.3|7531.3|7552.9|7537.9|7545.1|7530.1|139
1643341800000|2022-01-28 03:50:00|7546.4|7531.4|7545.3|7530.3|7546.7|7531.7|7544.9|7529.9|113
1643342100000|2022-01-28 03:55:00|7545.4|7530.4|7545.5|7530.5|7546.3|7531.3|7544.2|7529.2|69
1643342400000|2022-01-28 04:00:00|7545.4|7530.4|7542.6|7527.6|7545.4|7530.4|7541.6|7526.6|74
1643342700000|2022-01-28 04:05:00|7542.4|7527.4|7542.5|7527.5|7543.1|7528.1|7541.7|7526.7|83
1643343000000|2022-01-28 04:10:00|7542.7|7527.7|7542.6|7527.6|7542.9|7527.9|7542|7527|60
1643343300000|2022-01-28 04:15:00|7542.7|7527.7|7542.2|7527.2|7543.1|7528.1|7542.2|7527.2|33
1643343600000|2022-01-28 04:20:00|7542.1|7527.1|7542.9|7527.9|7543|7528|7542|7527|33
1643343900000|2022-01-28 04:25:00|7542.8|7527.8|7544.6|7529.6|7545.1|7530.1|7542.7|7527.7|52
1643344200000|2022-01-28 04:30:00|7544.7|7529.7|7544.2|7529.2|7546.3|7531.3|7544.2|7529.2|62
1643344500000|2022-01-28 04:35:00|7544.1|7529.1|7541.8|7526.8|7546.4|7531.4|7541.8|7526.8|117
1643344800000|2022-01-28 04:40:00|7541.9|7526.9|7538.1|7523.1|7541.9|7526.9|7538.1|7523.1|93
1643345100000|2022-01-28 04:45:00|7538|7523|7537.7|7522.7|7538.8|7523.8|7535.8|7520.8|121
1643345400000|2022-01-28 04:50:00|7537.8|7522.8|7538.3|7523.3|7538.8|7523.8|7535.2|7520.2|127
1643345700000|2022-01-28 04:55:00|7538.4|7523.4|7539.1|7524.1|7539.8|7524.8|7538.3|7523.3|68
1643346000000|2022-01-28 05:00:00|7539.2|7524.2|7534.4|7519.4|7539.2|7524.2|7533.7|7518.7|91
1643346300000|2022-01-28 05:05:00|7534.3|7519.3|7538.3|7523.3|7538.7|7523.7|7533.7|7518.7|168
1643346600000|2022-01-28 05:10:00|7538|7523|7532.8|7517.8|7538.1|7523.1|7532.5|7517.5|153
1643346900000|2022-01-28 05:15:00|7532.5|7517.5|7527.2|7512.2|7532.5|7517.5|7526.6|7511.6|207
1643347200000|2022-01-28 05:20:00|7527.3|7512.3|7530.3|7515.3|7532.2|7517.2|7527.3|7512.3|157
1643347500000|2022-01-28 05:25:00|7530.2|7515.2|7528.8|7513.8|7530.9|7515.9|7527.9|7512.9|91
1643347800000|2022-01-28 05:30:00|7529.4|7514.4|7528.7|7513.7|7529.8|7514.8|7527.9|7512.9|56
1643348100000|2022-01-28 05:35:00|7528.8|7513.8|7529|7514|7529.6|7514.6|7527.7|7512.7|64
1643348400000|2022-01-28 05:40:00|7528.9|7513.9|7526|7511|7529.8|7514.8|7525.2|7510.2|81
1643348700000|2022-01-28 05:45:00|7526.1|7511.1|7526.3|7511.3|7527.8|7512.8|7526.1|7511.1|58
1643349000000|2022-01-28 05:50:00|7526.4|7511.4|7526.6|7511.6|7526.7|7511.7|7525.6|7510.6|56
1643349300000|2022-01-28 05:55:00|7526.5|7511.5|7524.6|7509.6|7526.5|7511.5|7521.2|7506.2|107
1643349600000|2022-01-28 06:00:00|7524.5|7509.5|7521.4|7506.4|7524.7|7509.7|7520.3|7505.3|100
1643349900000|2022-01-28 06:05:00|7521.3|7506.3|7523.7|7508.7|7523.7|7508.7|7521.3|7506.3|116
1643350200000|2022-01-28 06:10:00|7523.4|7508.4|7527.9|7512.9|7528.1|7513.1|7523.3|7508.3|126
1643350500000|2022-01-28 06:15:00|7528|7513|7529.1|7514.1|7529.5|7514.5|7527.7|7512.7|114
1643350800000|2022-01-28 06:20:00|7529|7514|7527.8|7512.8|7529.2|7514.2|7527.7|7512.7|43
1643351100000|2022-01-28 06:25:00|7527.7|7512.7|7527.5|7512.5|7528.4|7513.4|7527.3|7512.3|94
1643351400000|2022-01-28 06:30:00|7527.4|7512.4|7530|7515|7530.7|7515.7|7527.3|7512.3|112
1643351700000|2022-01-28 06:35:00|7529.9|7514.9|7527.3|7512.3|7530|7515|7527.3|7512.3|113
1643352000000|2022-01-28 06:40:00|7527.2|7512.2|7524.4|7509.4|7527.2|7512.2|7524.3|7509.3|75
1643352300000|2022-01-28 06:45:00|7524.5|7509.5|7527.9|7512.9|7528|7513|7524.3|7509.3|65
1643352600000|2022-01-28 06:50:00|7528|7513|7531.8|7516.8|7532.1|7517.1|7527.9|7512.9|135
1643352900000|2022-01-28 06:55:00|7531.5|7516.5|7534.6|7519.6|7534.7|7519.7|7531.4|7516.4|153
1643353200000|2022-01-28 07:00:00|7534.5|7519.5|7535.4|7520.4|7536.6|7521.6|7534.2|7519.2|146
1643353500000|2022-01-28 07:05:00|7535.2|7520.2|7533.7|7518.7|7535.5|7520.5|7530.6|7515.6|167
1643353800000|2022-01-28 07:10:00|7533.6|7518.6|7535.6|7520.6|7536.7|7521.7|7533.4|7518.4|168
1643354100000|2022-01-28 07:15:00|7535.4|7520.4|7537.5|7522.5|7537.5|7522.5|7535|7520|56
1643354400000|2022-01-28 07:20:00|7537.6|7522.6|7538.8|7523.8|7541|7526|7537.5|7522.5|171
1643354700000|2022-01-28 07:25:00|7538.7|7523.7|7540.1|7525.1|7540.3|7525.3|7538.2|7523.2|157
1643355000000|2022-01-28 07:30:00|7540.2|7525.2|7539.8|7524.8|7541.2|7526.2|7539.3|7524.3|100
1643355300000|2022-01-28 07:35:00|7540.2|7525.2|7538.5|7523.5|7540.9|7525.9|7538.3|7523.3|111
1643355600000|2022-01-28 07:40:00|7538.6|7523.6|7534.8|7519.8|7538.8|7523.8|7534.7|7519.7|100
1643355900000|2022-01-28 07:45:00|7534.7|7519.7|7535.3|7520.3|7536.4|7521.4|7534.6|7519.6|85
1643356200000|2022-01-28 07:50:00|7535.4|7520.4|7535.3|7520.3|7536.4|7521.4|7534.6|7519.6|101
1643356500000|2022-01-28 07:55:00|7535.5|7520.5|7536.1|7521.1|7536.7|7521.7|7534.7|7519.7|106
1643356800000|2022-01-28 08:00:00|7536|7521|7537.5|7522.5|7538.4|7523.4|7535.9|7520.9|67
1643357100000|2022-01-28 08:05:00|7537.6|7522.6|7538.2|7523.2|7538.2|7523.2|7537|7522|84
1643357400000|2022-01-28 08:10:00|7538.4|7523.4|7540.2|7525.2|7540.3|7525.3|7537.3|7522.3|110
1643357700000|2022-01-28 08:15:00|7540.3|7525.3|7541.2|7526.2|7541.3|7526.3|7538.3|7523.3|177
1643358000000|2022-01-28 08:20:00|7541.3|7526.3|7540.6|7525.6|7543|7528|7540.1|7525.1|131
1643358300000|2022-01-28 08:25:00|7540.5|7525.5|7539.9|7524.9|7543.5|7528.5|7539|7524|144
1643358600000|2022-01-28 08:30:00|7540|7525|7539.4|7524.4|7541|7526|7538.3|7523.3|142
1643358900000|2022-01-28 08:35:00|7539.2|7524.2|7539.4|7524.4|7540.1|7525.1|7538.3|7523.3|82
1643359200000|2022-01-28 08:40:00|7539.7|7524.7|7539.7|7524.7|7540.5|7525.5|7539.1|7524.1|68
1643359500000|2022-01-28 08:45:00|7539.5|7524.5|7537.3|7522.3|7539.7|7524.7|7537|7522|94
1643359800000|2022-01-28 08:50:00|7537.2|7522.2|7535.8|7520.8|7537.4|7522.4|7535.7|7520.7|80
1643360100000|2022-01-28 08:55:00|7536|7521|7535.3|7520.3|7536.4|7521.4|7534.5|7519.5|50
1643360400000|2022-01-28 09:00:00|7534.8|7519.8|7532.9|7517.9|7534.8|7519.8|7530.3|7515.3|137
1643360700000|2022-01-28 09:05:00|7533.1|7518.1|7533.5|7518.5|7533.8|7518.8|7531.6|7516.6|94
1643361000000|2022-01-28 09:10:00|7533.2|7518.2|7532|7517|7533.3|7518.3|7532|7517|77
1643361300000|2022-01-28 09:15:00|7532.4|7517.4|7533.4|7518.4|7534|7519|7532.4|7517.4|35
1643361600000|2022-01-28 09:20:00|7533.3|7518.3|7533.5|7518.5|7533.8|7518.8|7532.8|7517.8|40
1643361900000|2022-01-28 09:25:00|7533.3|7518.3|7534.5|7519.5|7535|7520|7533.1|7518.1|55
1643362200000|2022-01-28 09:30:00|7534.3|7519.3|7530|7515|7534.8|7519.8|7530|7515|127
1643362500000|2022-01-28 09:35:00|7529.7|7514.7|7528.6|7513.6|7530.6|7515.6|7528.6|7513.6|66
1643362800000|2022-01-28 09:40:00|7528.4|7513.4|7527|7512|7529.8|7514.8|7526.8|7511.8|70
1643363100000|2022-01-28 09:45:00|7526.8|7511.8|7529.5|7514.5|7529.8|7514.8|7525.8|7510.8|79
1643363400000|2022-01-28 09:50:00|7529.6|7514.6|7536.2|7521.2|7536.2|7521.2|7529.5|7514.5|140
1643363700000|2022-01-28 09:55:00|7536.4|7521.4|7536.4|7521.4|7538.6|7523.6|7535.7|7520.7|146
1643364000000|2022-01-28 10:00:00|7535.9|7520.9|7536.5|7521.5|7537.9|7522.9|7535.9|7520.9|69
1643364300000|2022-01-28 10:05:00|7536.6|7521.6|7537.2|7522.2|7539.1|7524.1|7536.5|7521.5|85
1643364600000|2022-01-28 10:10:00|7537.3|7522.3|7539.7|7524.7|7540|7525|7537.2|7522.2|50
1643364900000|2022-01-28 10:15:00|7539.9|7524.9|7540.2|7525.2|7541.6|7526.6|7539.7|7524.7|41
1643365200000|2022-01-28 10:20:00|7540.4|7525.4|7541.2|7526.2|7541.4|7526.4|7539.9|7524.9|41
1643365500000|2022-01-28 10:25:00|7541.3|7526.3|7540.5|7525.5|7541.4|7526.4|7540.3|7525.3|23
1643365800000|2022-01-28 10:30:00|7540.6|7525.6|7541.4|7526.4|7541.7|7526.7|7540.6|7525.6|12
1643366100000|2022-01-28 10:35:00|7541.3|7526.3|7542.9|7527.9|7544.6|7529.6|7540.9|7525.9|55
1643366400000|2022-01-28 10:40:00|7542.8|7527.8|7542.8|7527.8|7542.9|7527.9|7542.8|7527.8|3
1643366700000|2022-01-28 10:45:00|7542.6|7527.6|7543.3|7528.3|7544.1|7529.1|7540.4|7525.4|82
1643367000000|2022-01-28 10:50:00|7543.1|7528.1|7544|7529|7544.9|7529.9|7543.1|7528.1|33
1643367300000|2022-01-28 10:55:00|7544.1|7529.1|7542.2|7527.2|7544.2|7529.2|7542.2|7527.2|20
1643367600000|2022-01-28 11:00:00|7542.1|7527.1|7542.2|7527.2|7542.4|7527.4|7540.8|7525.8|33
1643367900000|2022-01-28 11:05:00|7542.1|7527.1|7542.6|7527.6|7543|7528|7542.1|7527.1|37
1643368200000|2022-01-28 11:10:00|7542.7|7527.7|7542.8|7527.8|7544.1|7529.1|7542.5|7527.5|82
1643368500000|2022-01-28 11:15:00|7543.1|7528.1|7542.8|7527.8|7544.1|7529.1|7542.2|7527.2|45
1643368800000|2022-01-28 11:20:00|7543|7528|7543.1|7528.1|7544.7|7529.7|7542.5|7527.5|47
1643369100000|2022-01-28 11:25:00|7543|7528|7543.4|7528.4|7543.4|7528.4|7542.7|7527.7|29
1643369400000|2022-01-28 11:30:00|7543.2|7528.2|7541.6|7526.6|7543.2|7528.2|7539.8|7524.8|13
1643370000000|2022-01-28 11:40:00|7541.5|7526.5|7541.4|7526.4|7541.6|7526.6|7541.4|7526.4|5
1643370300000|2022-01-28 11:45:00|7542|7527|7541.4|7526.4|7543|7528|7541.4|7526.4|24
1643370600000|2022-01-28 11:50:00|7541.2|7526.2|7539.7|7524.7|7543.9|7526.2|7538.7|7518.1|51
1643370900000|2022-01-28 11:55:00|7539.8|7524.8|7539.4|7524.4|7540.8|7525.8|7539.4|7524.4|21
1643371200000|2022-01-28 12:00:00|7539.5|7524.5|7538.5|7523.5|7539.8|7524.8|7538.5|7523.5|21
1643371500000|2022-01-28 12:05:00|7538.6|7523.6|7537.2|7522.2|7538.7|7523.7|7536|7521|78
1643371800000|2022-01-28 12:10:00|7537.3|7522.3|7538.1|7523.1|7538.5|7523.5|7537.2|7522.2|36
1643372100000|2022-01-28 12:15:00|7538.2|7523.2|7536.6|7521.6|7538.2|7523.2|7535.5|7520.5|58
1643372400000|2022-01-28 12:20:00|7536.3|7521.3|7538.8|7523.8|7538.8|7523.8|7536.2|7521.2|38
1643372700000|2022-01-28 12:25:00|7539|7524|7539|7524|7539|7524|7538.7|7523.7|4
1643373000000|2022-01-28 12:30:00|7538.8|7523.8|7539|7524|7539|7524|7538.6|7523.6|21
1643373600000|2022-01-28 12:40:00|7539.2|7524.2|7540|7525|7541.8|7526.8|7539|7524|36
1643373900000|2022-01-28 12:45:00|7539.8|7524.8|7540.1|7525.1|7540.4|7525.4|7539.7|7524.7|33
1643374200000|2022-01-28 12:50:00|7540.2|7525.2|7542.3|7527.3|7542.4|7527.4|7540.1|7525.1|29
1643374500000|2022-01-28 12:55:00|7542.4|7527.4|7541.2|7526.2|7542.4|7527.4|7540.8|7525.8|50
1643374800000|2022-01-28 13:00:00|7541.1|7526.1|7541.1|7526.1|7541.6|7526.6|7540.7|7525.7|68
1643375100000|2022-01-28 13:05:00|7541.2|7526.2|7539.8|7524.8|7541.4|7526.4|7539.3|7524.3|59
1643375400000|2022-01-28 13:10:00|7539.7|7524.7|7539|7524|7539.8|7524.8|7538.7|7523.7|18
1643375700000|2022-01-28 13:15:00|7538.7|7523.7|7537.3|7522.3|7538.8|7523.8|7537.3|7522.3|73
1643376000000|2022-01-28 13:20:00|7537.5|7522.5|7537.5|7522.5|7538|7523|7537.5|7522.5|49
1643376300000|2022-01-28 13:25:00|7537.8|7522.8|7537.5|7522.5|7537.9|7522.9|7537.5|7522.5|15
1643376600000|2022-01-28 13:30:00|7537.4|7522.4|7531.9|7516.9|7537.4|7522.4|7530.6|7515.6|147
1643376900000|2022-01-28 13:35:00|7532.3|7517.3|7529.7|7514.7|7532.3|7517.3|7528.6|7513.6|96
1643377200000|2022-01-28 13:40:00|7530.5|7515.5|7528.9|7513.9|7530.7|7515.7|7527.7|7512.7|106
1643377500000|2022-01-28 13:45:00|7529.1|7514.1|7532.7|7517.7|7532.7|7517.7|7528.4|7513.4|87
1643377800000|2022-01-28 13:50:00|7532.6|7517.6|7531|7516|7533|7518|7530.2|7515.2|62
1643378100000|2022-01-28 13:55:00|7531.1|7516.1|7528.7|7513.7|7532|7517|7528.6|7513.6|66
1643378400000|2022-01-28 14:00:00|7529|7514|7529.2|7514.2|7529.4|7514.4|7529|7514|39
1643378700000|2022-01-28 14:05:00|7529.4|7514.4|7531.1|7516.1|7536.4|7516.2|7529.4|7510.8|33
1643379000000|2022-01-28 14:10:00|7530.9|7515.9|7535.6|7510.6|7536.5|7516.1|7530.9|7510.4|70
1643379300000|2022-01-28 14:15:00|7535.8|7510.8|7533.5|7518.5|7536.4|7518.6|7530.8|7510.8|81
1643379600000|2022-01-28 14:20:00|7532.7|7517.7|7533.2|7518.2|7533.4|7518.4|7532.3|7517.3|66
1643379900000|2022-01-28 14:25:00|7533.1|7518.1|7531.6|7516.6|7533.3|7518.3|7531.6|7516.6|67
1643380200000|2022-01-28 14:30:00|7531.7|7516.7|7533.2|7518.2|7533.4|7518.4|7531.6|7516.6|115
1643380500000|2022-01-28 14:35:00|7533.1|7518.1|7533.7|7518.7|7534.1|7519.1|7533.1|7518.1|21
1643380800000|2022-01-28 14:40:00|7533.6|7518.6|7533.4|7518.4|7533.6|7518.6|7533.1|7518.1|7
1643381100000|2022-01-28 14:45:00|7533.3|7518.3|7531.9|7516.9|7533.6|7518.6|7531.3|7516.3|39
1643381400000|2022-01-28 14:50:00|7531.8|7516.8|7531.5|7516.5|7532.7|7517.7|7530.5|7515.5|67
1643381700000|2022-01-28 14:55:00|7530.9|7515.9|7537.6|7512.6|7537.6|7517.9|7530.9|7512.5|132
1643382000000|2022-01-28 15:00:00|7538|7513|7533.8|7518.8|7539.9|7519.5|7532.4|7512.7|211
1643382300000|2022-01-28 15:05:00|7533.9|7518.9|7534.9|7519.9|7535.5|7520.5|7533.8|7518.8|58
1643382600000|2022-01-28 15:10:00|7534.7|7519.7|7541.1|7516.1|7541.4|7519.9|7534.3|7514.6|136
1643382900000|2022-01-28 15:15:00|7541|7516|7540.1|7515.1|7541.3|7520.3|7535.1|7514.9|124
1643383200000|2022-01-28 15:20:00|7540|7515|7535|7520|7540.1|7520.1|7534.5|7514.5|91
1643383500000|2022-01-28 15:25:00|7534.9|7519.9|7537.6|7522.6|7541.1|7522.7|7534.4|7514.6|87
1643383800000|2022-01-28 15:30:00|7537.7|7522.7|7538.1|7523.1|7539.3|7524.3|7537.7|7522.7|54
1643384100000|2022-01-28 15:35:00|7538|7523|7537.4|7522.4|7538|7523|7536.9|7521.9|39
1643384400000|2022-01-28 15:40:00|7537.3|7522.3|7537.8|7522.8|7537.9|7522.9|7536.8|7521.8|21
1643384700000|2022-01-28 15:45:00|7537.9|7522.9|7537.9|7522.9|7538.7|7523.7|7537.8|7522.8|33
1643385000000|2022-01-28 15:50:00|7537.8|7522.8|7537|7522|7538|7523|7536.7|7521.7|31
1643385300000|2022-01-28 15:55:00|7537.2|7522.2|7538.7|7523.7|7539|7524|7536.8|7521.8|37
1643385600000|2022-01-28 16:00:00|7538.8|7523.8|7539.1|7524.1|7539.2|7524.2|7538.8|7523.8|15
1643385900000|2022-01-28 16:05:00|7538.8|7523.8|7538.6|7523.6|7538.8|7523.8|7538.3|7523.3|5
1643386200000|2022-01-28 16:10:00|7538.2|7523.2|7536.6|7521.6|7538.5|7523.5|7536.5|7521.5|29
1643386500000|2022-01-28 16:15:00|7536.5|7521.5|7533.8|7518.8|7536.6|7521.6|7533.8|7518.8|89
1643386800000|2022-01-28 16:20:00|7533.9|7518.9|7533.8|7518.8|7535|7520|7533.5|7518.5|76
1643387100000|2022-01-28 16:25:00|7533.9|7518.9|7533.8|7518.8|7534.6|7519.6|7533.6|7518.6|33
1643387400000|2022-01-28 16:30:00|7533.9|7518.9|7534|7519|7534.8|7519.8|7533.7|7518.7|60
1643387700000|2022-01-28 16:35:00|7534.1|7519.1|7532.9|7517.9|7534.8|7519.8|7532.1|7517.1|67
1643388000000|2022-01-28 16:40:00|7533|7518|7533.2|7518.2|7533.5|7518.5|7533|7518|19
1643388300000|2022-01-28 16:45:00|7533|7518|7533|7518|7533.2|7518.2|7532.7|7517.7|20
1643388600000|2022-01-28 16:50:00|7533.2|7518.2|7533.1|7518.1|7533.2|7518.2|7532.9|7517.9|28
1643388900000|2022-01-28 16:55:00|7533|7518|7533.1|7518.1|7533.3|7518.3|7532.4|7517.4|16
1643389200000|2022-01-28 17:00:00|7533.2|7518.2|7533.4|7518.4|7533.4|7518.4|7533.1|7518.1|9
1643389500000|2022-01-28 17:05:00|7533.3|7518.3|7532.9|7517.9|7533.5|7518.5|7532.4|7517.4|16
1643389800000|2022-01-28 17:10:00|7533|7518|7535.3|7520.3|7536.2|7521.2|7532.9|7517.9|47
1643390100000|2022-01-28 17:15:00|7535.4|7520.4|7540.4|7515.4|7540.6|7521.1|7535.1|7515.1|108
1643390400000|2022-01-28 17:20:00|7540.2|7515.2|7541|7516|7541.6|7521.7|7534.9|7515.2|124
1643390700000|2022-01-28 17:25:00|7541.1|7516.1|7535.6|7520.6|7541.1|7521.1|7535.6|7515.8|92
1643391000000|2022-01-28 17:30:00|7535.5|7520.5|7535|7520|7535.8|7520.8|7534.9|7519.9|59
1643391300000|2022-01-28 17:35:00|7535.1|7520.1|7535.8|7520.8|7535.9|7520.9|7535|7520|33
1643391600000|2022-01-28 17:40:00|7535.7|7520.7|7535.7|7520.7|7535.9|7520.9|7535.6|7520.6|58
1643391900000|2022-01-28 17:45:00|7535.4|7520.4|7535.3|7520.3|7540.8|7520.7|7535.2|7515.3|119
1643392200000|2022-01-28 17:50:00|7535.4|7520.4|7540.4|7515.4|7540.6|7520.6|7535.2|7515.1|75
1643392500000|2022-01-28 17:55:00|7540.5|7515.5|7535.6|7520.6|7540.6|7520.6|7535.2|7515.3|86
1643392800000|2022-01-28 18:00:00|7535.7|7520.7|7540.3|7515.3|7540.5|7520.7|7535.2|7515.3|54
1643393100000|2022-01-28 18:05:00|7540.4|7515.4|7539.6|7514.6|7540.4|7515.4|7539.5|7514.5|20
1643393400000|2022-01-28 18:10:00|7539.7|7514.7|7539.4|7514.4|7539.7|7514.7|7539.2|7514.2|109
1643393700000|2022-01-28 18:15:00|7539.3|7514.3|7539.7|7514.7|7540.9|7515.9|7539.3|7514.3|45
1643394000000|2022-01-28 18:20:00|7539.8|7514.8|7534.7|7519.7|7539.8|7520|7534.7|7514.7|45
1643394300000|2022-01-28 18:25:00|7534.8|7519.8|7534.8|7519.8|7535|7520|7534.6|7519.6|51
1643394600000|2022-01-28 18:30:00|7534.7|7519.7|7534.8|7519.8|7534.9|7519.9|7534.6|7519.6|65
1643394900000|2022-01-28 18:35:00|7534.7|7519.7|7534.9|7519.9|7535.2|7520.2|7534.7|7519.7|51
1643395200000|2022-01-28 18:40:00|7534.8|7519.8|7535|7520|7535.1|7520.1|7534.6|7519.6|48
1643395500000|2022-01-28 18:45:00|7535.2|7520.2|7535.2|7520.2|7540.5|7520.8|7534.9|7514.8|91
1643395800000|2022-01-28 18:50:00|7535.3|7520.3|7540.2|7515.2|7540.3|7520.4|7535.1|7514.7|83
1643396100000|2022-01-28 18:55:00|7540.3|7515.3|7539.8|7514.8|7540.6|7520.6|7534.9|7514.8|71
1643396400000|2022-01-28 19:00:00|7539.9|7514.9|7540.2|7515.2|7540.7|7515.7|7539.8|7514.8|77
1643396700000|2022-01-28 19:05:00|7540|7515|7540.1|7515.1|7540.3|7515.3|7540|7515|34
1643397300000|2022-01-28 19:15:00|7540.2|7515.2|7540.3|7515.3|7540.3|7515.3|7539.7|7514.7|67
1643397600000|2022-01-28 19:20:00|7540.4|7515.4|7540.5|7515.5|7540.6|7515.6|7539.9|7514.9|76
1643397900000|2022-01-28 19:25:00|7540.4|7515.4|7540|7515|7540.5|7515.5|7539.7|7514.7|173
1643398200000|2022-01-28 19:30:00|7540.1|7515.1|7540.3|7515.3|7540.4|7515.4|7539.8|7514.8|113
1643398500000|2022-01-28 19:35:00|7540.1|7515.1|7540.5|7515.5|7540.5|7515.5|7540.1|7515.1|22
1643398800000|2022-01-28 19:40:00|7540.4|7515.4|7539.6|7514.6|7540.5|7515.5|7539.4|7514.4|129
1643399100000|2022-01-28 19:45:00|7539.7|7514.7|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|16
1643399400000|2022-01-28 19:50:00|7540.5|7515.5|7540.5|7515.5|7540.5|7515.5|7540.5|7515.5|1
1643399700000|2022-01-28 19:55:00|7540.3|7515.3|7541.3|7516.3|7542.8|7522.2|7537.2|7514.8|17
1643400000000|2022-01-28 20:00:00|7541.4|7516.4|7540.8|7515.8|7541.4|7516.4|7540.2|7515.2|12
1643400300000|2022-01-28 20:05:00|7540.6|7515.6|7540.8|7515.8|7540.8|7515.8|7540.6|7515.6|4
1643400600000|2022-01-28 20:10:00|7540.7|7515.7|7540.7|7515.7|7540.7|7515.7|7540.7|7515.7|1
1643400900000|2022-01-28 20:15:00|7540.6|7515.6|7540.7|7515.7|7540.8|7515.8|7540.6|7515.6|4
1643401200000|2022-01-28 20:20:00|7540.8|7515.8|7541.1|7516.1|7541.1|7516.1|7540.6|7515.6|7
1643401500000|2022-01-28 20:25:00|7541.3|7516.3|7542.5|7517.5|7545.2|7520.2|7540.9|7515.9|27
1643401800000|2022-01-28 20:30:00|7542.7|7517.7|7544.4|7519.4|7544.4|7524.6|7537.6|7517.7|26
1643402700000|2022-01-28 20:45:00|7544|7519|7542.1|7517.1|7544|7519|7542|7517|9
1643403000000|2022-01-28 20:50:00|7542.2|7517.2|7542.2|7517.2|7542.2|7517.2|7542|7517|3
1643403300000|2022-01-28 20:55:00|7542|7517|7540|7515|7542.1|7517.1|7540|7515|16
1643592600000|2022-01-31 01:30:00|7545.3|7516.3|7545|7516|7545.3|7516.3|7545|7516|3
1643592900000|2022-01-31 01:35:00|7542.7|7513.7|7538.4|7513.4|7542.7|7513.9|7538.2|7511.9|73
1643593200000|2022-01-31 01:40:00|7538.5|7513.5|7540.5|7515.5|7541.3|7516.3|7538.5|7513.5|19
1643594100000|2022-01-31 01:55:00|7541|7516|7541.3|7516.3|7542.5|7517.5|7541|7516|5
1643594400000|2022-01-31 02:00:00|7541.2|7516.2|7541.2|7516.2|7541.4|7516.4|7541.2|7516.2|4
1643594700000|2022-01-31 02:05:00|7540.7|7515.7|7539|7514|7540.7|7515.7|7539|7514|13
1643595300000|2022-01-31 02:15:00|7540.1|7515.1|7545.1|7520.1|7545.1|7520.1|7540.1|7515.1|4
1643596500000|2022-01-31 02:35:00|7545.2|7520.2|7544.9|7519.9|7545.2|7520.2|7544.9|7519.9|6
1643596800000|2022-01-31 02:40:00|7545.1|7520.1|7544.7|7519.7|7545.3|7520.3|7544.7|7519.7|8
1643597100000|2022-01-31 02:45:00|7544.9|7519.9|7545.1|7520.1|7545.3|7520.3|7544.9|7519.9|6
1643597400000|2022-01-31 02:50:00|7545.2|7520.2|7544.3|7519.3|7545.2|7520.2|7544.3|7519.3|9
1643597700000|2022-01-31 02:55:00|7544.4|7519.4|7542.9|7517.9|7544.4|7519.4|7542.5|7517.5|15
1643598000000|2022-01-31 03:00:00|7542.8|7517.8|7542.3|7517.3|7542.8|7517.8|7541.7|7516.7|36
1643598300000|2022-01-31 03:05:00|7542.2|7517.2|7542.3|7517.3|7542.3|7517.3|7541.9|7516.9|4
1643599200000|2022-01-31 03:20:00|7542.4|7517.4|7542.3|7517.3|7542.4|7517.4|7542.2|7517.2|8
1643599500000|2022-01-31 03:25:00|7542.9|7517.9|7542.8|7517.8|7543.2|7518.2|7542.8|7517.8|9
1643599800000|2022-01-31 03:30:00|7542.5|7517.5|7539.7|7514.7|7542.7|7517.7|7538.7|7513.7|228
1643600100000|2022-01-31 03:35:00|7539.8|7514.8|7539.6|7514.6|7540|7515|7539.1|7514.1|148
1643600400000|2022-01-31 03:40:00|7539.7|7514.7|7533|7518|7540.1|7518.6|7532.6|7513.1|127
1643600700000|2022-01-31 03:45:00|7533.1|7518.1|7529.8|7514.8|7533.1|7518.1|7529.5|7514.5|84
1643601000000|2022-01-31 03:50:00|7529.9|7514.9|7529.5|7514.5|7532|7517|7529.5|7514.5|74
1643601300000|2022-01-31 03:55:00|7529.8|7514.8|7529.6|7514.6|7530.1|7515.1|7528.6|7513.6|50
1643601600000|2022-01-31 04:00:00|7529.5|7514.5|7529.6|7514.6|7529.9|7514.9|7526.9|7511.9|77
1643601900000|2022-01-31 04:05:00|7529.7|7514.7|7526.9|7511.9|7530.3|7515.3|7526.9|7511.9|79
1643602200000|2022-01-31 04:10:00|7527|7512|7528.5|7513.5|7528.8|7513.8|7525.3|7510.3|98
1643602500000|2022-01-31 04:15:00|7528.4|7513.4|7527.8|7512.8|7533.5|7514.1|7527.5|7507.3|116
1643602800000|2022-01-31 04:20:00|7527.7|7512.7|7527.6|7512.6|7528.4|7513.4|7527.2|7512.2|84
1643603100000|2022-01-31 04:25:00|7527.8|7512.8|7528.7|7513.7|7529|7514|7527.2|7512.2|203
1643603400000|2022-01-31 04:30:00|7528.6|7513.6|7527.2|7512.2|7528.9|7513.9|7526.9|7511.9|177
1643603700000|2022-01-31 04:35:00|7527.1|7512.1|7525.8|7510.8|7527.1|7512.1|7524.9|7509.9|112
1643604000000|2022-01-31 04:40:00|7525.9|7510.9|7524.5|7509.5|7526.5|7511.5|7523.5|7508.5|96
1643604300000|2022-01-31 04:45:00|7524.3|7509.3|7524.8|7509.8|7524.8|7509.8|7523.5|7508.5|48
1643604600000|2022-01-31 04:50:00|7525|7510|7527.4|7512.4|7527.4|7512.4|7524.7|7509.7|105
1643604900000|2022-01-31 04:55:00|7527.9|7512.9|7529.9|7514.9|7529.9|7514.9|7527.5|7512.5|66
1643605200000|2022-01-31 05:00:00|7530.1|7515.1|7531.5|7516.5|7532.5|7517.5|7528.7|7513.7|91
1643605500000|2022-01-31 05:05:00|7531.3|7516.3|7534.2|7519.2|7534.5|7519.5|7530.6|7515.6|111
1643605800000|2022-01-31 05:10:00|7534.1|7519.1|7536.4|7521.4|7536.4|7521.4|7533.8|7518.8|61
1643606100000|2022-01-31 05:15:00|7536.5|7521.5|7535.2|7520.2|7537|7522|7534.9|7519.9|48
1643606400000|2022-01-31 05:20:00|7535.1|7520.1|7528.6|7513.6|7535.2|7520.2|7528|7513|155
1643606700000|2022-01-31 05:25:00|7528.9|7513.9|7529.5|7514.5|7530.3|7515.3|7526.8|7511.8|135
1643607000000|2022-01-31 05:30:00|7529.4|7514.4|7528.5|7513.5|7529.5|7514.5|7527.6|7512.6|113
1643607300000|2022-01-31 05:35:00|7528.6|7513.6|7528.7|7513.7|7530.2|7515.2|7527.4|7512.4|141
1643607600000|2022-01-31 05:40:00|7528.8|7513.8|7528.6|7513.6|7530.2|7515.2|7528.2|7513.2|70
1643607900000|2022-01-31 05:45:00|7528.7|7513.7|7531.4|7516.4|7531.6|7516.6|7528.6|7513.6|134
1643608200000|2022-01-31 05:50:00|7531.1|7516.1|7531.8|7516.8|7532.1|7517.1|7530.5|7515.5|82
1643608500000|2022-01-31 05:55:00|7531.9|7516.9|7532.6|7517.6|7532.7|7517.7|7530.4|7515.4|109
1643608800000|2022-01-31 06:00:00|7532.4|7517.4|7530.9|7515.9|7533.8|7518.8|7530.9|7515.9|63
1643609100000|2022-01-31 06:05:00|7531.1|7516.1|7530.9|7515.9|7531.8|7516.8|7529.5|7514.5|86
1643609400000|2022-01-31 06:10:00|7531|7516|7529|7514|7531|7516|7528.5|7513.5|70
1643609700000|2022-01-31 06:15:00|7528.9|7513.9|7529.7|7514.7|7530|7515|7528.9|7513.9|21
1643610000000|2022-01-31 06:20:00|7529.6|7514.6|7529.4|7514.4|7530.6|7515.6|7529.4|7514.4|63
1643610300000|2022-01-31 06:25:00|7529.5|7514.5|7529.5|7514.5|7529.8|7514.8|7529.1|7514.1|23
1643610600000|2022-01-31 06:30:00|7529.4|7514.4|7527.8|7512.8|7529.5|7514.5|7526.7|7511.7|67
1643610900000|2022-01-31 06:35:00|7527.7|7512.7|7527.4|7512.4|7528|7513|7526.3|7511.3|50
1643611200000|2022-01-31 06:40:00|7527.6|7512.6|7527.4|7512.4|7527.9|7512.9|7527.1|7512.1|43
1643611500000|2022-01-31 06:45:00|7527.3|7512.3|7528.4|7513.4|7528.5|7513.5|7527.3|7512.3|38
1643611800000|2022-01-31 06:50:00|7528.5|7513.5|7528.7|7513.7|7528.8|7513.8|7527.4|7512.4|31
1643612100000|2022-01-31 06:55:00|7528.6|7513.6|7528.3|7513.3|7529.8|7514.8|7528.3|7513.3|46
1643612400000|2022-01-31 07:00:00|7528.4|7513.4|7529.6|7514.6|7530.5|7515.5|7528.3|7513.3|66
1643612700000|2022-01-31 07:05:00|7529.5|7514.5|7529.2|7514.2|7530|7515|7528.5|7513.5|52
1643613000000|2022-01-31 07:10:00|7529.6|7514.6|7528.7|7513.7|7529.8|7514.8|7528.7|7513.7|29
1643613300000|2022-01-31 07:15:00|7528.1|7513.1|7528.8|7513.8|7528.9|7513.9|7527.5|7512.5|66
1643613600000|2022-01-31 07:20:00|7528.7|7513.7|7528.1|7513.1|7529.1|7514.1|7527.3|7512.3|50
1643613900000|2022-01-31 07:25:00|7528.2|7513.2|7527.1|7512.1|7528.4|7513.4|7527.1|7512.1|53
1643614200000|2022-01-31 07:30:00|7527.2|7512.2|7527.1|7512.1|7527.3|7512.3|7526|7511|86
1643614500000|2022-01-31 07:35:00|7527.2|7512.2|7528.5|7513.5|7528.9|7513.9|7527.2|7512.2|67
1643614800000|2022-01-31 07:40:00|7528.6|7513.6|7529.3|7514.3|7529.8|7514.8|7528|7513|99
1643615100000|2022-01-31 07:45:00|7529.4|7514.4|7527.2|7512.2|7529.8|7514.8|7527.1|7512.1|88
1643615400000|2022-01-31 07:50:00|7527.1|7512.1|7527.1|7512.1|7527.8|7512.8|7527|7512|52
1643615700000|2022-01-31 07:55:00|7526.8|7511.8|7519.9|7504.9|7526.8|7511.8|7518.5|7503.5|148
1643616000000|2022-01-31 08:00:00|7520.1|7505.1|7516.5|7501.5|7520.6|7505.6|7515.8|7500.8|222
1643616300000|2022-01-31 08:05:00|7516|7501|7512|7497|7516.5|7501.5|7510.6|7495.6|163
1643616600000|2022-01-31 08:10:00|7511.5|7496.5|7512.1|7497.1|7513.2|7498.2|7511.3|7496.3|134
1643616900000|2022-01-31 08:15:00|7512.2|7497.2|7513.2|7498.2|7514.2|7499.2|7511.9|7496.9|131
1643617200000|2022-01-31 08:20:00|7512.9|7497.9|7502.4|7487.4|7513.2|7498.2|7502.4|7487.4|181
1643617500000|2022-01-31 08:25:00|7502.2|7487.2|7499.8|7484.8|7504.8|7489.8|7498.4|7483.4|257
1643617800000|2022-01-31 08:30:00|7499.5|7484.5|7499|7484|7500.9|7485.9|7496.5|7481.5|213
1643618100000|2022-01-31 08:35:00|7498.9|7483.9|7499.6|7484.6|7500.1|7485.1|7495.1|7480.1|192
1643618400000|2022-01-31 08:40:00|7499.9|7484.9|7499|7484|7500.1|7485.1|7497.8|7482.8|109
1643618700000|2022-01-31 08:45:00|7499.2|7484.2|7503.5|7488.5|7504.2|7489.2|7499.1|7484.1|136
1643619000000|2022-01-31 08:50:00|7503.4|7488.4|7504.9|7489.9|7507.5|7492.5|7502|7487|188
1643619300000|2022-01-31 08:55:00|7505.1|7490.1|7502.4|7487.4|7505.1|7490.1|7500.2|7485.2|174
1643619600000|2022-01-31 09:00:00|7502.3|7487.3|7499.9|7484.9|7503|7488|7498.8|7483.8|134
1643619900000|2022-01-31 09:05:00|7500.1|7485.1|7496.6|7481.6|7501.1|7486.1|7494.1|7479.1|167
1643620200000|2022-01-31 09:10:00|7496.1|7481.1|7496.5|7481.5|7497|7482|7495.8|7480.8|100
1643620500000|2022-01-31 09:15:00|7496.3|7481.3|7498.5|7483.5|7501.5|7486.5|7496.3|7481.3|126
1643620800000|2022-01-31 09:20:00|7498.8|7483.8|7499.2|7484.2|7499.4|7484.4|7497.4|7482.4|107
1643621100000|2022-01-31 09:25:00|7499.5|7484.5|7498.2|7483.2|7499.5|7484.5|7497.1|7482.1|103
1643621400000|2022-01-31 09:30:00|7498.3|7483.3|7500.8|7485.8|7500.9|7485.9|7497.1|7482.1|111
1643621700000|2022-01-31 09:35:00|7500.9|7485.9|7499.5|7484.5|7502.1|7487.1|7499.1|7484.1|120
1643622000000|2022-01-31 09:40:00|7499.6|7484.6|7502.7|7487.7|7502.7|7487.7|7499.1|7484.1|90
1643622300000|2022-01-31 09:45:00|7502.8|7487.8|7499|7484|7503.6|7488.6|7498.9|7483.9|170
1643622600000|2022-01-31 09:50:00|7499.1|7484.1|7496.3|7481.3|7499.3|7484.3|7496.2|7481.2|233
1643622900000|2022-01-31 09:55:00|7496.2|7481.2|7494.9|7479.9|7497.5|7482.5|7494.2|7479.2|165
1643623200000|2022-01-31 10:00:00|7495|7480|7497|7482|7497.9|7482.9|7494.2|7479.2|108
1643623500000|2022-01-31 10:05:00|7497.2|7482.2|7496.2|7481.2|7497.2|7482.2|7493.5|7478.5|152
1643623800000|2022-01-31 10:10:00|7496.4|7481.4|7496.5|7481.5|7497.5|7482.5|7495.3|7480.3|78
1643624100000|2022-01-31 10:15:00|7496.4|7481.4|7499.2|7484.2|7499.8|7484.8|7495.9|7480.9|121
1643624400000|2022-01-31 10:20:00|7498.8|7483.8|7497.4|7482.4|7498.8|7483.8|7496.2|7481.2|98
1643624700000|2022-01-31 10:25:00|7497.2|7482.2|7496.9|7481.9|7497.3|7482.3|7495.9|7480.9|65
1643625000000|2022-01-31 10:30:00|7496.8|7481.8|7498.4|7483.4|7498.5|7483.5|7496.8|7481.8|58
1643625300000|2022-01-31 10:35:00|7498.2|7483.2|7499.7|7484.7|7501|7486|7497.8|7482.8|117
1643625600000|2022-01-31 10:40:00|7499.6|7484.6|7500.4|7485.4|7501.6|7486.6|7499.4|7484.4|86
1643625900000|2022-01-31 10:45:00|7500.2|7485.2|7500.7|7485.7|7501|7486|7499.6|7484.6|51
1643626200000|2022-01-31 10:50:00|7500.5|7485.5|7501.4|7486.4|7502|7487|7500.4|7485.4|40
1643626500000|2022-01-31 10:55:00|7501.2|7486.2|7500.7|7485.7|7501.4|7486.4|7500.5|7485.5|32
1643626800000|2022-01-31 11:00:00|7500.8|7485.8|7503|7488|7503.2|7488.2|7500.8|7485.8|38
1643627100000|2022-01-31 11:05:00|7502.9|7487.9|7502.3|7487.3|7503.4|7488.4|7502.1|7487.1|57
1643627400000|2022-01-31 11:10:00|7502.2|7487.2|7501.7|7486.7|7502.5|7487.5|7500.9|7485.9|55
1643627700000|2022-01-31 11:15:00|7502|7487|7502.1|7487.1|7503.2|7488.2|7501.8|7486.8|44
1643628000000|2022-01-31 11:20:00|7501.8|7486.8|7502.9|7487.9|7502.9|7487.9|7501.6|7486.6|37
1643628300000|2022-01-31 11:25:00|7502.8|7487.8|7501.4|7486.4|7502.8|7487.8|7501.4|7486.4|43
1643628600000|2022-01-31 11:30:00|7501.6|7486.6|7499.5|7484.5|7501.6|7486.6|7498.1|7483.1|24
1643628900000|2022-01-31 11:35:00|7499.4|7484.4|7501.5|7486.5|7501.5|7486.5|7499.2|7484.2|27
1643629200000|2022-01-31 11:40:00|7501.2|7486.2|7501.1|7486.1|7501.2|7486.2|7500.9|7485.9|4
1643629500000|2022-01-31 11:45:00|7501|7486|7500|7485|7501|7486|7499.5|7484.5|16
1643629800000|2022-01-31 11:50:00|7500.2|7485.2|7500.4|7485.4|7500.8|7485.8|7500|7485|19
1643630100000|2022-01-31 11:55:00|7500.3|7485.3|7500.8|7485.8|7501.1|7486.1|7500.1|7485.1|35
1643630400000|2022-01-31 12:00:00|7500.9|7485.9|7500.6|7485.6|7500.9|7485.9|7500.6|7485.6|2
1643630700000|2022-01-31 12:05:00|7500.9|7485.9|7501.2|7486.2|7501.2|7486.2|7500.6|7485.6|11
1643631000000|2022-01-31 12:10:00|7501|7486|7501.8|7486.8|7501.8|7486.8|7500.4|7485.4|25
1643631300000|2022-01-31 12:15:00|7501.9|7486.9|7505.3|7490.3|7505.8|7490.8|7501.8|7486.8|108
1643631600000|2022-01-31 12:20:00|7505.4|7490.4|7506.9|7491.9|7507|7492|7505.4|7490.4|54
1643631900000|2022-01-31 12:25:00|7506.8|7491.8|7505.3|7490.3|7506.8|7491.8|7504.9|7489.9|60
1643632200000|2022-01-31 12:30:00|7505.6|7490.6|7503|7488|7505.6|7490.6|7502.8|7487.8|58
1643632500000|2022-01-31 12:35:00|7503.2|7488.2|7504|7489|7504.1|7489.1|7502.5|7487.5|28
1643632800000|2022-01-31 12:40:00|7504.4|7489.4|7505.6|7490.6|7506.4|7491.4|7504.4|7489.4|88
1643633100000|2022-01-31 12:45:00|7505.7|7490.7|7503.4|7488.4|7505.8|7490.8|7503.3|7488.3|118
1643633400000|2022-01-31 12:50:00|7503.3|7488.3|7504.2|7489.2|7504.6|7489.6|7503.3|7488.3|24
1643633700000|2022-01-31 12:55:00|7504.3|7489.3|7504.5|7489.5|7505|7490|7503.9|7488.9|48
1643634000000|2022-01-31 13:00:00|7504.4|7489.4|7504.3|7489.3|7505|7490|7501.3|7486.3|97
1643634300000|2022-01-31 13:05:00|7504.1|7489.1|7505.8|7490.8|7506.2|7491.2|7503.7|7488.7|81
1643634600000|2022-01-31 13:10:00|7505.9|7490.9|7505.8|7490.8|7505.9|7490.9|7505.2|7490.2|52
1643634900000|2022-01-31 13:15:00|7505.7|7490.7|7505.5|7490.5|7505.7|7490.7|7505.2|7490.2|33
1643635200000|2022-01-31 13:20:00|7505.2|7490.2|7505.2|7490.2|7505.5|7490.5|7505.2|7490.2|20
1643635500000|2022-01-31 13:25:00|7505.4|7490.4|7505|7490|7505.5|7490.5|7504.9|7489.9|53
1643635800000|2022-01-31 13:30:00|7504.6|7489.6|7501.8|7486.8|7504.6|7489.6|7501.6|7486.6|69
1643636100000|2022-01-31 13:35:00|7501.9|7486.9|7498.8|7483.8|7501.9|7486.9|7498.7|7483.7|106
1643636400000|2022-01-31 13:40:00|7498.7|7483.7|7499|7484|7499.6|7484.6|7498.7|7483.7|111
1643636700000|2022-01-31 13:45:00|7499.1|7484.1|7499.1|7484.1|7499.8|7484.8|7499|7484|67
1643637000000|2022-01-31 13:50:00|7498.9|7483.9|7497.1|7482.1|7498.9|7483.9|7496.7|7481.7|130
1643637300000|2022-01-31 13:55:00|7497|7482|7496.4|7481.4|7497.9|7482.9|7496.1|7481.1|70
1643637600000|2022-01-31 14:00:00|7496.3|7481.3|7496.1|7481.1|7496.3|7481.3|7496|7481|22
1643637900000|2022-01-31 14:05:00|7496.2|7481.2|7495.9|7480.9|7496.3|7481.3|7495.7|7480.7|37
1643638200000|2022-01-31 14:10:00|7496|7481|7495.3|7480.3|7496|7481|7495.3|7480.3|25
1643638500000|2022-01-31 14:15:00|7495.2|7480.2|7494.5|7479.5|7495.4|7480.4|7494.5|7479.5|18
1643638800000|2022-01-31 14:20:00|7494.6|7479.6|7494.3|7479.3|7495.5|7480.5|7494|7479|69
1643639100000|2022-01-31 14:25:00|7494.4|7479.4|7497.7|7482.7|7498.4|7483.4|7494.4|7479.4|73
1643639400000|2022-01-31 14:30:00|7497.8|7482.8|7497.5|7482.5|7498.7|7483.7|7496.9|7481.9|73
1643639700000|2022-01-31 14:35:00|7497.4|7482.4|7495.7|7480.7|7497.7|7482.7|7494.6|7479.6|61
1643640000000|2022-01-31 14:40:00|7495.8|7480.8|7493.6|7478.6|7495.8|7480.8|7493.6|7478.6|50
1643640300000|2022-01-31 14:45:00|7493.5|7478.5|7494|7479|7494.9|7479.9|7493.5|7478.5|57
1643640600000|2022-01-31 14:50:00|7493.9|7478.9|7493.9|7478.9|7494.6|7479.6|7493.3|7478.3|46
1643640900000|2022-01-31 14:55:00|7494.1|7479.1|7495.2|7480.2|7495.7|7480.7|7494.1|7479.1|21
1643641200000|2022-01-31 15:00:00|7495.8|7480.8|7496.9|7481.9|7502.4|7482.2|7495.8|7476.4|61
1643641500000|2022-01-31 15:05:00|7497|7482|7495.9|7480.9|7497.2|7482.2|7495.8|7480.8|17
1643641800000|2022-01-31 15:10:00|7495.8|7480.8|7500.9|7475.9|7500.9|7481|7495.7|7475.9|30
1643642100000|2022-01-31 15:15:00|7501|7476|7495.2|7480.2|7501.4|7481.4|7495.2|7476|14
1643642400000|2022-01-31 15:20:00|7495.1|7480.1|7495.2|7480.2|7496.2|7481.2|7495.1|7480.1|37
1643642700000|2022-01-31 15:25:00|7495.3|7480.3|7493.4|7478.4|7498.6|7480.5|7493.3|7473.5|42
1643643000000|2022-01-31 15:30:00|7493.5|7478.5|7493.5|7478.5|7498.3|7478.6|7493.1|7473.2|40
1643643300000|2022-01-31 15:35:00|7493.2|7478.2|7493.3|7478.3|7498.4|7478.4|7492.8|7473.3|39
1643643600000|2022-01-31 15:40:00|7493.4|7478.4|7494.1|7479.1|7494.1|7479.1|7493.2|7478.2|31
1643643900000|2022-01-31 15:45:00|7494.2|7479.2|7491.8|7476.8|7494.2|7479.2|7491.8|7476.8|34
1643644200000|2022-01-31 15:50:00|7491.9|7476.9|7492.4|7477.4|7493.6|7478.6|7491.8|7476.8|91
1643644500000|2022-01-31 15:55:00|7492.5|7477.5|7492.9|7477.9|7494.4|7479.4|7492.4|7477.4|61
1643644800000|2022-01-31 16:00:00|7492.8|7477.8|7493|7478|7493.7|7478.7|7492.7|7477.7|61
1643645100000|2022-01-31 16:05:00|7493.1|7478.1|7493.8|7478.8|7494.5|7479.5|7493.1|7478.1|49
1643645400000|2022-01-31 16:10:00|7494|7479|7494|7479|7494.5|7479.5|7494|7479|16
1643645700000|2022-01-31 16:15:00|7494.1|7479.1|7494.7|7479.7|7499.7|7480.3|7494.1|7474.7|31
1643646000000|2022-01-31 16:20:00|7495.2|7480.2|7495.4|7480.4|7495.9|7480.9|7494.7|7479.7|78
1643646300000|2022-01-31 16:25:00|7495.3|7480.3|7498.4|7483.4|7503.5|7485|7495.3|7478.1|56
1643646600000|2022-01-31 16:30:00|7498.3|7483.3|7497.1|7482.1|7498.6|7483.6|7496.6|7481.6|63
1643646900000|2022-01-31 16:35:00|7497|7482|7494.7|7479.7|7499.9|7482|7494.6|7474.7|23
1643647200000|2022-01-31 16:40:00|7494.6|7479.6|7499.6|7474.6|7499.9|7479.7|7494.4|7474.5|40
1643647500000|2022-01-31 16:45:00|7499.8|7474.8|7497|7472|7499.9|7479.4|7493.8|7472|61
1643647800000|2022-01-31 16:50:00|7497.3|7472.3|7496|7471|7497.6|7477.8|7491.1|7470.6|79
1643648100000|2022-01-31 16:55:00|7495.9|7470.9|7497.9|7472.9|7498|7473|7495.4|7470.4|122
1643648400000|2022-01-31 17:00:00|7492.8|7477.8|7492|7477|7492.9|7477.9|7492|7477|36
1643648700000|2022-01-31 17:05:00|7492.1|7477.1|7495.9|7470.9|7496.1|7477.1|7491.3|7470|51
1643649000000|2022-01-31 17:10:00|7496|7471|7491.3|7476.3|7496.5|7476.4|7491.2|7470.9|19
1643649300000|2022-01-31 17:15:00|7491.4|7476.4|7491.4|7476.4|7491.5|7476.5|7491.2|7476.2|8
1643649600000|2022-01-31 17:20:00|7491.5|7476.5|7491.5|7476.5|7491.6|7476.6|7491.5|7476.5|15
1643649900000|2022-01-31 17:25:00|7491.6|7476.6|7491.5|7476.5|7491.6|7476.6|7491.5|7476.5|6
1643650200000|2022-01-31 17:30:00|7491.4|7476.4|7491.5|7476.5|7491.7|7476.7|7491.4|7476.4|8
1643650500000|2022-01-31 17:35:00|7491.4|7476.4|7491.4|7476.4|7491.5|7476.5|7491.3|7476.3|15
1643650800000|2022-01-31 17:40:00|7491.5|7476.5|7491.4|7476.4|7491.5|7476.5|7491.3|7476.3|14
1643651100000|2022-01-31 17:45:00|7491.5|7476.5|7491.6|7476.6|7491.6|7476.6|7491.4|7476.4|20
1643651400000|2022-01-31 17:50:00|7491.5|7476.5|7491.5|7476.5|7491.5|7476.5|7491.4|7476.4|17
1643651700000|2022-01-31 17:55:00|7491.4|7476.4|7491.5|7476.5|7491.6|7476.6|7491.4|7476.4|13
1643652000000|2022-01-31 18:00:00|7491.3|7476.3|7496|7471|7496.4|7476.5|7491.3|7470.9|25
1643652300000|2022-01-31 18:05:00|7495.9|7470.9|7495.3|7470.3|7496.1|7471.1|7495.3|7470.3|64
1643652600000|2022-01-31 18:10:00|7495.4|7470.4|7495.3|7470.3|7495.5|7470.5|7495.3|7470.3|82
1643652900000|2022-01-31 18:15:00|7495.4|7470.4|7495.2|7470.2|7495.5|7470.5|7495.1|7470.1|66
1643653200000|2022-01-31 18:20:00|7495.4|7470.4|7495.2|7470.2|7495.4|7470.4|7495.1|7470.1|19
1643653500000|2022-01-31 18:25:00|7495.3|7470.3|7495.2|7470.2|7495.3|7470.3|7495.1|7470.1|24
1643653800000|2022-01-31 18:30:00|7495|7470|7495|7470|7495.1|7470.1|7494.8|7469.8|49
1643654100000|2022-01-31 18:35:00|7494.9|7469.9|7494.9|7469.9|7494.9|7469.9|7494.8|7469.8|17
1643654400000|2022-01-31 18:40:00|7495|7470|7494.9|7469.9|7495|7470|7494.7|7469.7|14
1643654700000|2022-01-31 18:45:00|7494.8|7469.8|7494.2|7469.2|7494.9|7469.9|7494.1|7469.1|78
1643655000000|2022-01-31 18:50:00|7494.1|7469.1|7494.4|7469.4|7494.9|7469.9|7494.1|7469.1|32
1643655300000|2022-01-31 18:55:00|7494.5|7469.5|7493.1|7468.1|7494.5|7469.5|7492.9|7467.9|35
1643655600000|2022-01-31 19:00:00|7493|7468|7493.4|7468.4|7493.4|7468.4|7492.3|7467.3|20
1643655900000|2022-01-31 19:05:00|7493.5|7468.5|7493.5|7468.5|7493.6|7468.6|7493.3|7468.3|53
1643656200000|2022-01-31 19:10:00|7493.4|7468.4|7493.3|7468.3|7493.5|7468.5|7493.3|7468.3|18
1643656500000|2022-01-31 19:15:00|7493.4|7468.4|7493.5|7468.5|7493.5|7468.5|7493.3|7468.3|11
1643656800000|2022-01-31 19:20:00|7493.7|7468.7|7493.8|7468.8|7494|7469|7493.7|7468.7|6
1643657100000|2022-01-31 19:25:00|7493.7|7468.7|7493.7|7468.7|7493.8|7468.8|7493.7|7468.7|11
1643657400000|2022-01-31 19:30:00|7493.8|7468.8|7494.4|7469.4|7495.3|7476.4|7491.1|7468.8|10
1643657700000|2022-01-31 19:35:00|7494.5|7469.5|7494.6|7469.6|7494.6|7469.6|7494|7469|35
1643658000000|2022-01-31 19:40:00|7494.8|7469.8|7494.6|7469.6|7494.8|7469.8|7494.6|7469.6|3
1643658300000|2022-01-31 19:45:00|7494.5|7469.5|7494|7469|7494.5|7469.5|7493.9|7468.9|5
1643658600000|2022-01-31 19:50:00|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|7493.8|7468.8|1
1643679000000|2022-02-01 01:30:00|7491.9|7466.9|7492.3|7467.3|7492.5|7467.5|7491.9|7466.9|23
1643679300000|2022-02-01 01:35:00|7492.4|7467.4|7493.7|7468.7|7493.8|7468.8|7492.3|7467.3|25
1643679600000|2022-02-01 01:40:00|7493.8|7468.8|7493.8|7468.8|7493.9|7468.9|7493.7|7468.7|9
1643680200000|2022-02-01 01:50:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|4
1643680500000|2022-02-01 01:55:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|8
1643680800000|2022-02-01 02:00:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|6
1643681100000|2022-02-01 02:05:00|7493.9|7468.9|7493.8|7468.8|7493.9|7468.9|7493.8|7468.8|8
1643681400000|2022-02-01 02:10:00|7493.9|7468.9|7493.6|7468.6|7493.9|7468.9|7493.6|7468.6|9
1643681700000|2022-02-01 02:15:00|7493.7|7468.7|7494.6|7469.6|7494.6|7469.6|7493.6|7468.6|18
1643682000000|2022-02-01 02:20:00|7494.5|7469.5|7493.7|7468.7|7494.6|7469.6|7493.7|7468.7|14
1643682300000|2022-02-01 02:25:00|7493.8|7468.8|7494.3|7469.3|7494.3|7469.3|7493.8|7468.8|3
1643682600000|2022-02-01 02:30:00|7494.4|7469.4|7493.3|7468.3|7494.4|7469.4|7493.3|7468.3|24
1643682900000|2022-02-01 02:35:00|7493.2|7468.2|7494.1|7469.1|7494.4|7469.4|7493|7468|22
1643683200000|2022-02-01 02:40:00|7493.9|7468.9|7494.2|7469.2|7494.5|7469.5|7493.8|7468.8|14
1643683500000|2022-02-01 02:45:00|7494.3|7469.3|7493.9|7468.9|7494.4|7469.4|7493.9|7468.9|14
1643683800000|2022-02-01 02:50:00|7494.1|7469.1|7493.8|7468.8|7494.1|7469.1|7493.8|7468.8|3
1643684100000|2022-02-01 02:55:00|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|7493.9|7468.9|1
1643684400000|2022-02-01 03:00:00|7493.6|7468.6|7494.8|7469.8|7494.9|7469.9|7493.4|7468.4|26
1643684700000|2022-02-01 03:05:00|7494.7|7469.7|7495.8|7470.8|7495.8|7470.8|7494.7|7469.7|17
1643685000000|2022-02-01 03:10:00|7495.7|7470.7|7495.8|7470.8|7495.9|7470.9|7495.7|7470.7|6
1643685300000|2022-02-01 03:15:00|7496|7471|7495.1|7470.1|7496|7471|7495|7470|42
1643685600000|2022-02-01 03:20:00|7495.2|7470.2|7494.7|7469.7|7495.2|7470.2|7494.6|7469.6|32
1643685900000|2022-02-01 03:25:00|7494.6|7469.6|7494.6|7469.6|7494.7|7469.7|7494.5|7469.5|34
1643686200000|2022-02-01 03:30:00|7494.7|7469.7|7495.6|7470.6|7496.2|7471.2|7494.7|7469.7|280
1643686500000|2022-02-01 03:35:00|7495.5|7470.5|7494.1|7469.1|7496.2|7471.2|7493.9|7468.9|198
1643686800000|2022-02-01 03:40:00|7494|7469|7489.2|7474.2|7494.1|7474.8|7487.5|7468.3|165
1643687100000|2022-02-01 03:45:00|7489.1|7474.1|7491.5|7476.5|7492.1|7477.1|7489.1|7474.1|75
1643687400000|2022-02-01 03:50:00|7491.7|7476.7|7491.2|7476.2|7492.1|7477.1|7489.8|7474.8|116
1643687700000|2022-02-01 03:55:00|7491.1|7476.1|7489.4|7474.4|7491.7|7476.7|7488.8|7473.8|78
1643688000000|2022-02-01 04:00:00|7489.6|7474.6|7491.6|7476.6|7492.1|7477.1|7488.7|7473.7|119
1643688300000|2022-02-01 04:05:00|7491.5|7476.5|7486.1|7471.1|7491.8|7476.8|7484.9|7469.9|124
1643688600000|2022-02-01 04:10:00|7486.2|7471.2|7483.8|7468.8|7486.3|7471.3|7482.6|7467.6|125
1643688900000|2022-02-01 04:15:00|7483.9|7468.9|7485.1|7470.1|7486.2|7471.2|7483.1|7468.1|64
1643689200000|2022-02-01 04:20:00|7485.2|7470.2|7483.2|7468.2|7485.2|7470.2|7483.2|7468.2|64
1643689500000|2022-02-01 04:25:00|7483.3|7468.3|7480.3|7465.3|7484.4|7469.4|7480.3|7465.3|71
1643689800000|2022-02-01 04:30:00|7480.2|7465.2|7487.3|7472.3|7487.3|7472.3|7479.8|7464.8|128
1643690100000|2022-02-01 04:35:00|7487.1|7472.1|7478.4|7463.4|7487.1|7472.1|7478.3|7463.3|185
1643690400000|2022-02-01 04:40:00|7478.3|7463.3|7476.2|7461.2|7479.4|7464.4|7473.9|7458.9|216
1643690700000|2022-02-01 04:45:00|7476.3|7461.3|7475|7460|7478.6|7463.6|7474.5|7459.5|165
1643691000000|2022-02-01 04:50:00|7474.9|7459.9|7476.3|7461.3|7478|7463|7473.4|7458.4|176
1643691300000|2022-02-01 04:55:00|7476.5|7461.5|7480.2|7465.2|7480.3|7465.3|7476.3|7461.3|122
1643691600000|2022-02-01 05:00:00|7480.1|7465.1|7480.8|7465.8|7480.9|7465.9|7478.7|7463.7|153
1643691900000|2022-02-01 05:05:00|7480.7|7465.7|7488.7|7473.7|7488.8|7473.8|7480.5|7465.5|166
1643692200000|2022-02-01 05:10:00|7488.9|7473.9|7486.3|7471.3|7491.1|7476.1|7485.3|7470.3|273
1643692500000|2022-02-01 05:15:00|7486.1|7471.1|7487.9|7472.9|7487.9|7472.9|7483.3|7468.3|180
1643692800000|2022-02-01 05:20:00|7487.7|7472.7|7486.9|7471.9|7488.4|7473.4|7486.5|7471.5|133
1643693100000|2022-02-01 05:25:00|7487|7472|7487.2|7472.2|7489.5|7474.5|7486.8|7471.8|115
1643693400000|2022-02-01 05:30:00|7487.3|7472.3|7486.7|7471.7|7488.4|7473.4|7485.2|7470.2|165
1643693700000|2022-02-01 05:35:00|7486.6|7471.6|7491.6|7476.6|7492.9|7477.9|7486.2|7471.2|170
1643694000000|2022-02-01 05:40:00|7491.5|7476.5|7488.4|7473.4|7491.7|7476.7|7486.6|7471.6|138
1643694300000|2022-02-01 05:45:00|7488.3|7473.3|7487.3|7472.3|7488.3|7473.3|7484.4|7469.4|131
1643694600000|2022-02-01 05:50:00|7487.5|7472.5|7485.1|7470.1|7488.2|7473.2|7485.1|7470.1|80
1643694900000|2022-02-01 05:55:00|7485.2|7470.2|7487|7472|7487.2|7472.2|7484|7469|106
1643695200000|2022-02-01 06:00:00|7486.8|7471.8|7484.4|7469.4|7487.4|7472.4|7484.1|7469.1|91
1643695500000|2022-02-01 06:05:00|7484.3|7469.3|7484.5|7469.5|7486.4|7471.4|7484.3|7469.3|95
1643695800000|2022-02-01 06:10:00|7484.4|7469.4|7485.2|7470.2|7487.5|7472.5|7484.4|7469.4|93
1643696100000|2022-02-01 06:15:00|7485.1|7470.1|7483.3|7468.3|7485.1|7470.1|7478.3|7463.3|229
1643696400000|2022-02-01 06:20:00|7483.4|7468.4|7481.9|7466.9|7485.5|7470.5|7480.6|7465.6|169
1643696700000|2022-02-01 06:25:00|7482|7467|7478.6|7463.6|7482|7467|7477.9|7462.9|212
1643697000000|2022-02-01 06:30:00|7478.4|7463.4|7482.4|7467.4|7482.4|7467.4|7475.2|7460.2|263
1643697300000|2022-02-01 06:35:00|7482.5|7467.5|7487|7472|7493.3|7478.3|7482.4|7467.4|288
1643697600000|2022-02-01 06:40:00|7486.9|7471.9|7487.5|7472.5|7488.4|7473.4|7484.5|7469.5|200
1643697900000|2022-02-01 06:45:00|7487.1|7472.1|7485.7|7470.7|7487.9|7472.9|7482.9|7467.9|186
1643698200000|2022-02-01 06:50:00|7486.1|7471.1|7484.3|7469.3|7487.3|7472.3|7483.7|7468.7|129
1643698500000|2022-02-01 06:55:00|7484.4|7469.4|7484.5|7469.5|7484.7|7469.7|7480.1|7465.1|127
1643698800000|2022-02-01 07:00:00|7484.3|7469.3|7502.2|7487.2|7502.6|7487.6|7483.7|7468.7|327
1643699100000|2022-02-01 07:05:00|7502|7487|7508|7493|7508.3|7493.3|7499.5|7484.5|248
1643699400000|2022-02-01 07:10:00|7507.7|7492.7|7509.3|7494.3|7509.3|7494.3|7503.7|7488.7|211
1643699700000|2022-02-01 07:15:00|7509.8|7494.8|7508.7|7493.7|7512.7|7497.7|7508.3|7493.3|183
1643700000000|2022-02-01 07:20:00|7508.6|7493.6|7517|7502|7517|7502|7508.3|7493.3|207
1643700300000|2022-02-01 07:25:00|7516.7|7501.7|7514.5|7499.5|7519.3|7504.3|7511.8|7496.8|253
1643700600000|2022-02-01 07:30:00|7514.8|7499.8|7510.2|7495.2|7515|7500|7507.7|7492.7|165
1643700900000|2022-02-01 07:35:00|7510.1|7495.1|7507|7492|7514.1|7499.1|7507|7492|163
1643701200000|2022-02-01 07:40:00|7507.1|7492.1|7508.3|7493.3|7508.5|7493.5|7506.4|7491.4|129
1643701500000|2022-02-01 07:45:00|7508.5|7493.5|7506.9|7491.9|7508.5|7493.5|7505.7|7490.7|103
1643701800000|2022-02-01 07:50:00|7506.6|7491.6|7504.6|7489.6|7506.7|7491.7|7503.9|7488.9|123
1643702100000|2022-02-01 07:55:00|7504.4|7489.4|7506.7|7491.7|7506.8|7491.8|7503.9|7488.9|88
1643702400000|2022-02-01 08:00:00|7506.5|7491.5|7506.9|7491.9|7507|7492|7504.5|7489.5|88
1643702700000|2022-02-01 08:05:00|7506.8|7491.8|7503.3|7488.3|7507|7492|7503.3|7488.3|76
1643703000000|2022-02-01 08:10:00|7503.1|7488.1|7507.5|7482.5|7508.8|7489.3|7502.6|7482.3|94
1643703300000|2022-02-01 08:15:00|7507.6|7482.6|7505.1|7490.1|7507.6|7490.1|7499.9|7482.6|115
1643703600000|2022-02-01 08:20:00|7505.3|7490.3|7508.8|7493.8|7508.8|7493.8|7505.1|7490.1|102
1643703900000|2022-02-01 08:25:00|7508.9|7493.9|7512.1|7497.1|7512.3|7497.3|7508.5|7493.5|127
1643704200000|2022-02-01 08:30:00|7512.2|7497.2|7512.8|7497.8|7512.8|7497.8|7509.8|7494.8|147
1643704500000|2022-02-01 08:35:00|7513.2|7498.2|7513.5|7498.5|7515.3|7500.3|7513.2|7498.2|104
1643704800000|2022-02-01 08:40:00|7513.6|7498.6|7513.3|7498.3|7514.1|7499.1|7512.7|7497.7|54
1643705100000|2022-02-01 08:45:00|7513.2|7498.2|7511.5|7496.5|7513.2|7498.2|7511.4|7496.4|103
1643705400000|2022-02-01 08:50:00|7511.4|7496.4|7508.9|7493.9|7511.5|7496.5|7508.9|7493.9|109
1643705700000|2022-02-01 08:55:00|7508.8|7493.8|7508.9|7493.9|7509.5|7494.5|7507.6|7492.6|65
1643706000000|2022-02-01 09:00:00|7508.8|7493.8|7506.9|7491.9|7508.9|7493.9|7505.8|7490.8|69
1643706300000|2022-02-01 09:05:00|7507.1|7492.1|7506.5|7491.5|7509.5|7494.5|7506.3|7491.3|65
1643706600000|2022-02-01 09:10:00|7507|7492|7508.1|7493.1|7508.4|7493.4|7506.8|7491.8|54
1643706900000|2022-02-01 09:15:00|7508.4|7493.4|7507.4|7492.4|7509.5|7494.5|7506.8|7491.8|56
1643707200000|2022-02-01 09:20:00|7507.2|7492.2|7507.8|7492.8|7509.4|7494.4|7506.3|7491.3|73
1643707500000|2022-02-01 09:25:00|7507.6|7492.6|7507.8|7492.8|7507.8|7492.8|7506.1|7491.1|44
1643707800000|2022-02-01 09:30:00|7508|7493|7508.4|7493.4|7508.4|7493.4|7506.9|7491.9|51
1643708100000|2022-02-01 09:35:00|7508.3|7493.3|7509.4|7494.4|7509.6|7494.6|7508.2|7493.2|74
1643708400000|2022-02-01 09:40:00|7509.6|7494.6|7512.4|7497.4|7513.6|7498.6|7509.5|7494.5|100
1643708700000|2022-02-01 09:45:00|7512.2|7497.2|7512.4|7497.4|7513.2|7498.2|7510.3|7495.3|114
1643709000000|2022-02-01 09:50:00|7512.3|7497.3|7513.2|7498.2|7513.7|7498.7|7511.9|7496.9|52
1643709300000|2022-02-01 09:55:00|7513.3|7498.3|7512.1|7497.1|7515.4|7500.4|7511.9|7496.9|89
1643709600000|2022-02-01 10:00:00|7512.2|7497.2|7515.4|7500.4|7515.4|7500.4|7512.1|7497.1|44
1643709900000|2022-02-01 10:05:00|7515.2|7500.2|7514.3|7499.3|7515.2|7500.2|7512.5|7497.5|97
1643710200000|2022-02-01 10:10:00|7514.1|7499.1|7514.1|7499.1|7515.4|7500.4|7513.7|7498.7|43
1643710500000|2022-02-01 10:15:00|7513.7|7498.7|7513.9|7498.9|7514.8|7499.8|7512.7|7497.7|87
1643710800000|2022-02-01 10:20:00|7513.8|7498.8|7512.6|7497.6|7514.3|7499.3|7512.5|7497.5|34
1643711100000|2022-02-01 10:25:00|7512.5|7497.5|7512|7497|7512.8|7497.8|7510.9|7495.9|72
1643711400000|2022-02-01 10:30:00|7511.9|7496.9|7513.3|7498.3|7513.3|7498.3|7511.4|7496.4|55
1643711700000|2022-02-01 10:35:00|7514.4|7499.4|7516.2|7501.2|7517.2|7502.2|7514.3|7499.3|121
1643712000000|2022-02-01 10:40:00|7516.1|7501.1|7516.8|7501.8|7517.2|7502.2|7515.7|7500.7|69
1643712300000|2022-02-01 10:45:00|7516.9|7501.9|7517|7502|7517.3|7502.3|7516.2|7501.2|55
1643712600000|2022-02-01 10:50:00|7516.7|7501.7|7516.5|7501.5|7517|7502|7516.2|7501.2|57
1643712900000|2022-02-01 10:55:00|7516.2|7501.2|7516.1|7501.1|7516.5|7501.5|7515.8|7500.8|56
1643713200000|2022-02-01 11:00:00|7516|7501|7514|7499|7516.4|7501.4|7513.9|7498.9|75
1643713500000|2022-02-01 11:05:00|7513.8|7498.8|7514|7499|7514.8|7499.8|7513.8|7498.8|28
1643713800000|2022-02-01 11:10:00|7513.9|7498.9|7514.1|7499.1|7514.4|7499.4|7513.8|7498.8|18
1643714100000|2022-02-01 11:15:00|7514.4|7499.4|7514.3|7499.3|7514.6|7499.6|7512.6|7497.6|56
1643714400000|2022-02-01 11:20:00|7514.4|7499.4|7513.9|7498.9|7514.6|7499.6|7513.1|7498.1|68
1643714700000|2022-02-01 11:25:00|7514|7499|7513.5|7498.5|7514.1|7499.1|7512.5|7497.5|101
1643715000000|2022-02-01 11:30:00|7518.8|7493.8|7518.1|7493.1|7518.8|7493.8|7517.9|7492.9|10
1643715300000|2022-02-01 11:35:00|7517.9|7492.9|7512.1|7497.1|7518.1|7497.7|7511.9|7492.9|20
1643715600000|2022-02-01 11:40:00|7512.2|7497.2|7512.3|7497.3|7512.3|7497.3|7512.2|7497.2|2
1643715900000|2022-02-01 11:45:00|7511.8|7496.8|7506.7|7491.7|7514.2|7496.9|7506.6|7488.3|37
1643716200000|2022-02-01 11:50:00|7506.8|7491.8|7506.1|7491.1|7507.2|7492.2|7505.8|7490.8|12
1643716500000|2022-02-01 11:55:00|7506.5|7491.5|7506.9|7491.9|7507.4|7492.4|7506.5|7491.5|9
1643716800000|2022-02-01 12:00:00|7507|7492|7507|7492|7507.3|7492.3|7506.9|7491.9|22
1643717100000|2022-02-01 12:05:00|7507.1|7492.1|7507|7492|7507.4|7492.4|7506.9|7491.9|23
1643717400000|2022-02-01 12:10:00|7506.8|7491.8|7505|7490|7506.8|7491.8|7504.2|7489.2|58
1643717700000|2022-02-01 12:15:00|7505.3|7490.3|7506.4|7491.4|7506.6|7491.6|7505|7490|21
1643718000000|2022-02-01 12:20:00|7506.2|7491.2|7505.5|7490.5|7506.4|7491.4|7505.3|7490.3|14
1643718300000|2022-02-01 12:25:00|7505.4|7490.4|7505.6|7490.6|7506.4|7491.4|7505.2|7490.2|38
1643718600000|2022-02-01 12:30:00|7505.7|7490.7|7505.9|7490.9|7506.1|7491.1|7505.6|7490.6|44
1643718900000|2022-02-01 12:35:00|7505.8|7490.8|7506.9|7491.9|7506.9|7491.9|7505.8|7490.8|7
1643719200000|2022-02-01 12:40:00|7507|7492|7507.4|7492.4|7508.8|7493.8|7506.9|7491.9|38
1643719500000|2022-02-01 12:45:00|7507.6|7492.6|7507.2|7492.2|7507.9|7492.9|7507.2|7492.2|11
1643719800000|2022-02-01 12:50:00|7507.4|7492.4|7509|7494|7509|7494|7507.2|7492.2|9
1643720100000|2022-02-01 12:55:00|7508.9|7493.9|7509|7494|7509.4|7494.4|7508.8|7493.8|16
1643720400000|2022-02-01 13:00:00|7508.9|7493.9|7508.9|7493.9|7509.4|7494.4|7508.3|7493.3|39
1643720700000|2022-02-01 13:05:00|7508.7|7493.7|7508.9|7493.9|7509.3|7494.3|7508.7|7493.7|47
1643721000000|2022-02-01 13:10:00|7509|7494|7509|7494|7509.4|7494.4|7508.8|7493.8|32
1643721300000|2022-02-01 13:15:00|7508.9|7493.9|7507.4|7492.4|7508.9|7493.9|7507.2|7492.2|15
1643721600000|2022-02-01 13:20:00|7507.2|7492.2|7508.5|7493.5|7508.7|7493.7|7507.2|7492.2|44
1643721900000|2022-02-01 13:25:00|7508.3|7493.3|7507.9|7492.9|7508.7|7493.7|7507.8|7492.8|30
1643722200000|2022-02-01 13:30:00|7507.7|7492.7|7508.2|7493.2|7508.4|7493.4|7507.5|7492.5|30
1643722500000|2022-02-01 13:35:00|7508.3|7493.3|7504.5|7489.5|7508.3|7493.3|7504.3|7489.3|61
1643722800000|2022-02-01 13:40:00|7504.4|7489.4|7506|7491|7506|7491|7503.8|7488.8|69
1643723100000|2022-02-01 13:45:00|7505.8|7490.8|7508.2|7493.2|7508.3|7493.3|7505.7|7490.7|38
1643723400000|2022-02-01 13:50:00|7508.1|7493.1|7507.7|7492.7|7508.3|7493.3|7506.8|7491.8|66
1643723700000|2022-02-01 13:55:00|7507.5|7492.5|7507.1|7492.1|7507.7|7492.7|7505.3|7490.3|60
1643724000000|2022-02-01 14:00:00|7507.2|7492.2|7509.4|7494.4|7514.2|7494.6|7507.1|7487.1|72
1643724300000|2022-02-01 14:05:00|7509.3|7494.3|7512.9|7487.9|7515.4|7495.5|7507.8|7487.6|58
1643724600000|2022-02-01 14:10:00|7513|7488|7513.7|7488.7|7513.7|7488.7|7512.8|7487.8|38
1643724900000|2022-02-01 14:15:00|7513.6|7488.6|7512.6|7487.6|7513.8|7493.8|7508|7487.4|28
1643725200000|2022-02-01 14:20:00|7512.5|7487.5|7507.8|7492.8|7513.1|7492.8|7507.5|7487.5|20
1643725500000|2022-02-01 14:25:00|7507.9|7492.9|7508.5|7493.5|7508.5|7493.5|7507.1|7492.1|51
1643725800000|2022-02-01 14:30:00|7508.6|7493.6|7507.8|7492.8|7515.8|7495.8|7507.8|7489.7|150
1643726100000|2022-02-01 14:35:00|7508|7493|7506.8|7491.8|7508.2|7493.2|7506.3|7491.3|124
1643726400000|2022-02-01 14:40:00|7506.7|7491.7|7506.9|7491.9|7507.3|7492.3|7506.6|7491.6|147
1643726700000|2022-02-01 14:45:00|7507|7492|7507.2|7492.2|7507.5|7492.5|7506.9|7491.9|53
1643727000000|2022-02-01 14:50:00|7507.1|7492.1|7507.2|7492.2|7507.5|7492.5|7507.1|7492.1|47
1643727300000|2022-02-01 14:55:00|7507.3|7492.3|7507.8|7492.8|7508|7493|7507.2|7492.2|43
1643727600000|2022-02-01 15:00:00|7507.7|7492.7|7516.2|7491.2|7516.2|7496|7507.3|7489|185
1643727900000|2022-02-01 15:05:00|7516|7491|7516.9|7491.9|7517.2|7496.1|7510.8|7490.8|169
1643728200000|2022-02-01 15:10:00|7516.8|7491.8|7516|7491|7517.3|7496|7510.2|7490.7|141
1643728500000|2022-02-01 15:15:00|7516.1|7491.1|7516.5|7491.5|7516.9|7496.5|7511.1|7490.9|88
1643728800000|2022-02-01 15:20:00|7516.9|7491.9|7510.8|7495.8|7516.9|7496.5|7510.5|7490.5|142
1643729100000|2022-02-01 15:25:00|7510.9|7495.9|7516.3|7491.3|7516.8|7496.6|7510.9|7490.9|58
1643729400000|2022-02-01 15:30:00|7516.2|7491.2|7516.3|7491.3|7516.4|7491.4|7515.9|7490.9|61
1643729700000|2022-02-01 15:35:00|7516.2|7491.2|7516.2|7491.2|7516.7|7491.7|7515.8|7490.8|82
1643730000000|2022-02-01 15:40:00|7516.1|7491.1|7515.7|7490.7|7517.2|7497.5|7512.5|7490.5|125
1643730300000|2022-02-01 15:45:00|7515.6|7490.6|7517.2|7492.2|7517.3|7492.3|7515.6|7490.6|37
1643730600000|2022-02-01 15:50:00|7517.1|7492.1|7511.2|7496.2|7517.1|7497.2|7510.9|7492.1|49
1643730900000|2022-02-01 15:55:00|7511.1|7496.1|7518.9|7493.9|7518.9|7499|7510.1|7490.1|76
1643731200000|2022-02-01 16:00:00|7519|7494|7510.9|7495.9|7519.1|7498.6|7510.9|7491|76
1643731500000|2022-02-01 16:05:00|7511.1|7496.1|7516.9|7491.9|7517.1|7497.6|7511|7491.8|50
1643731800000|2022-02-01 16:10:00|7517|7492|7516.9|7491.9|7517.1|7492.1|7516.9|7491.9|41
1643732100000|2022-02-01 16:15:00|7517|7492|7516.3|7491.3|7517.2|7492.2|7516.3|7491.3|23
1643732400000|2022-02-01 16:20:00|7516.4|7491.4|7516|7491|7516.7|7491.7|7515.9|7490.9|47
1643732700000|2022-02-01 16:25:00|7516.1|7491.1|7515|7490|7516.1|7491.1|7515|7490|93
1643733000000|2022-02-01 16:30:00|7514.9|7489.9|7514.9|7489.9|7515.8|7495.7|7510.5|7489.9|62
1643733300000|2022-02-01 16:35:00|7514.8|7489.8|7510.4|7495.4|7514.9|7495.8|7509.3|7489.7|74
1643733600000|2022-02-01 16:40:00|7510.5|7495.5|7511|7496|7516.2|7496.2|7510.4|7490.9|59
1643733900000|2022-02-01 16:45:00|7511.1|7496.1|7511.2|7496.2|7511.2|7496.2|7510.9|7495.9|52
1643734200000|2022-02-01 16:50:00|7511.1|7496.1|7516.1|7491.1|7516.3|7496.2|7511.1|7491|78
1643734500000|2022-02-01 16:55:00|7516|7491|7512.7|7497.7|7517.2|7498.2|7511.2|7491|64
1643734800000|2022-02-01 17:00:00|7512.6|7497.6|7516.2|7491.2|7517.2|7497.8|7512.1|7491.2|91
1643735100000|2022-02-01 17:05:00|7516.4|7491.4|7516.2|7491.2|7516.5|7491.5|7516.1|7491.1|112
1643735400000|2022-02-01 17:10:00|7516.3|7491.3|7516.4|7491.4|7516.7|7496.6|7511.6|7491.1|102
1643735700000|2022-02-01 17:15:00|7516.3|7491.3|7515.1|7490.1|7516.5|7495.7|7510.7|7490.1|59
1643736000000|2022-02-01 17:20:00|7515.2|7490.2|7515.4|7490.4|7515.7|7496.6|7509.3|7489.4|42
1643736300000|2022-02-01 17:25:00|7515.5|7490.5|7509.5|7494.5|7516.4|7495.5|7509.4|7490.1|74
1643736600000|2022-02-01 17:30:00|7509.6|7494.6|7510.2|7495.2|7515.5|7495.7|7509.5|7489.5|59
1643736900000|2022-02-01 17:35:00|7510.1|7495.1|7509.7|7494.7|7510.4|7495.4|7509.7|7494.7|22
1643737200000|2022-02-01 17:40:00|7509.3|7494.3|7514.8|7489.8|7514.9|7495.1|7508.5|7489.7|44
1643737500000|2022-02-01 17:45:00|7514.7|7489.7|7514.2|7489.2|7514.7|7494.1|7509.1|7488.7|81
1643737800000|2022-02-01 17:50:00|7508.9|7493.9|7508.3|7493.3|7513.8|7493.9|7508.2|7488.3|34
1643738100000|2022-02-01 17:55:00|7508.1|7493.1|7507.9|7492.9|7508.1|7493.1|7507.4|7492.4|39
1643738400000|2022-02-01 18:00:00|7507.7|7492.7|7507.7|7492.7|7507.7|7492.7|7507.5|7492.5|4
1643738700000|2022-02-01 18:05:00|7507.6|7492.6|7510.9|7485.9|7510.9|7492.6|7505.6|7485.7|98
1643739000000|2022-02-01 18:10:00|7511.1|7486.1|7505.7|7490.7|7511.2|7490.9|7505.7|7485.6|268
1643739300000|2022-02-01 18:15:00|7505.8|7490.8|7506.8|7491.8|7511.9|7491.9|7505.7|7486.6|180
1643739600000|2022-02-01 18:20:00|7506.7|7491.7|7507.3|7492.3|7512.3|7492.4|7506.6|7486.6|87
1643739900000|2022-02-01 18:25:00|7507.4|7492.4|7507.3|7492.3|7507.4|7492.4|7507.1|7492.1|41
1643740200000|2022-02-01 18:30:00|7507.2|7492.2|7512.1|7487.1|7512.2|7492.3|7507|7486.9|70
1643740500000|2022-02-01 18:35:00|7512|7487|7505.2|7490.2|7512.1|7491.6|7504.9|7484.4|162
1643740800000|2022-02-01 18:40:00|7505.1|7490.1|7505.2|7490.2|7505.2|7490.2|7504.9|7489.9|24
1643741100000|2022-02-01 18:45:00|7505.1|7490.1|7510.3|7485.3|7510.3|7490.3|7504.9|7485|77
1643741400000|2022-02-01 18:50:00|7510.5|7485.5|7511|7486|7511.2|7491.2|7506.2|7485.5|51
1643741700000|2022-02-01 18:55:00|7506.3|7491.3|7506.7|7491.7|7512|7491.8|7506.3|7485.9|56
1643742000000|2022-02-01 19:00:00|7506.6|7491.6|7506.3|7491.3|7511.9|7491.9|7506.3|7486.5|31
1643742300000|2022-02-01 19:05:00|7511.4|7486.4|7511.9|7486.9|7512|7487|7511.4|7486.4|14
1643742600000|2022-02-01 19:10:00|7512.1|7487.1|7512.1|7487.1|7512.1|7487.1|7511.9|7486.9|3
1643742900000|2022-02-01 19:15:00|7512.2|7487.2|7511.9|7486.9|7512.2|7487.2|7511.9|7486.9|23
1643743200000|2022-02-01 19:20:00|7512.1|7487.1|7511.9|7486.9|7512.1|7487.1|7511.9|7486.9|28
1643743500000|2022-02-01 19:25:00|7512.1|7487.1|7511.8|7486.8|7512.1|7487.1|7511.7|7486.7|5
1643743800000|2022-02-01 19:30:00|7511.7|7486.7|7511.3|7486.3|7511.9|7486.9|7511.3|7486.3|45
1643744100000|2022-02-01 19:35:00|7511.4|7486.4|7511.3|7486.3|7511.9|7486.9|7511.2|7486.2|12
1643744400000|2022-02-01 19:40:00|7511.2|7486.2|7511.2|7486.2|7511.3|7486.3|7511.2|7486.2|5
1643744700000|2022-02-01 19:45:00|7511.3|7486.3|7511.3|7486.3|7511.3|7486.3|7511.3|7486.3|1
1643745300000|2022-02-01 19:55:00|7511.4|7486.4|7511.8|7486.8|7511.9|7486.9|7511.4|7486.4|6
1643765400000|2022-02-02 01:30:00|7509.8|7484.8|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|5
1643765700000|2022-02-02 01:35:00|7510.3|7485.3|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|6
1643766000000|2022-02-02 01:40:00|7510.3|7485.3|7509.8|7484.8|7510.3|7485.3|7509.8|7484.8|4
1643766300000|2022-02-02 01:45:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|4
1643766600000|2022-02-02 01:50:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|6
1643766900000|2022-02-02 01:55:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.7|7484.7|6
1643767200000|2022-02-02 02:00:00|7510.2|7485.2|7509.8|7484.8|7510.3|7485.3|7509.7|7484.7|5
1643767500000|2022-02-02 02:05:00|7510.3|7485.3|7509.9|7484.9|7510.3|7485.3|7509.8|7484.8|10
1643767800000|2022-02-02 02:10:00|7510.6|7485.6|7509.8|7484.8|7510.7|7485.7|7509.8|7484.8|10
1643768100000|2022-02-02 02:15:00|7510.3|7485.3|7509.8|7484.8|7510.7|7485.7|7509.8|7484.8|7
1643768400000|2022-02-02 02:20:00|7509.7|7484.7|7509.7|7484.7|7510.7|7485.7|7509.7|7484.7|12
1643768700000|2022-02-02 02:25:00|7510.5|7485.5|7509.7|7484.7|7510.5|7485.5|7509.7|7484.7|4
1643769000000|2022-02-02 02:30:00|7510.5|7485.5|7509.7|7484.7|7510.5|7485.5|7509.7|7484.7|4
1643769300000|2022-02-02 02:35:00|7510.5|7485.5|7509.8|7484.8|7510.8|7485.8|7509.7|7484.7|11
1643769600000|2022-02-02 02:40:00|7509.3|7484.3|7508.7|7483.7|7509.7|7484.7|7508.7|7483.7|19
1643769900000|2022-02-02 02:45:00|7509.6|7484.6|7509.6|7484.6|7509.6|7484.6|7508.7|7483.7|3
1643770200000|2022-02-02 02:50:00|7507.9|7482.9|7508.7|7483.7|7512.6|7487.6|7507.2|7482.2|35
1643770500000|2022-02-02 02:55:00|7508.6|7483.6|7508.5|7483.5|7508.6|7483.6|7507.7|7482.7|10
1643770800000|2022-02-02 03:00:00|7508.4|7483.4|7509.7|7484.7|7510.2|7485.2|7508.4|7483.4|40
1643771100000|2022-02-02 03:05:00|7510.2|7485.2|7509.7|7484.7|7510.2|7485.2|7509.6|7484.6|8
1643771400000|2022-02-02 03:10:00|7509.5|7484.5|7509.3|7484.3|7510.2|7485.2|7509.3|7484.3|15
1643771700000|2022-02-02 03:15:00|7509.2|7484.2|7508.1|7483.1|7511.7|7486.7|7507.9|7482.9|49
1643772000000|2022-02-02 03:20:00|7508.2|7483.2|7508.4|7483.4|7508.5|7483.5|7507.7|7482.7|389
1643772300000|2022-02-02 03:25:00|7508.5|7483.5|7505.1|7480.1|7508.5|7483.5|7505|7480|38
1643772600000|2022-02-02 03:30:00|7505.2|7480.2|7502.5|7487.5|7508.3|7488.3|7502.4|7480|302
1643772900000|2022-02-02 03:35:00|7502.6|7487.6|7506.3|7481.3|7508.2|7488.5|7501.2|7479.9|134
1643773200000|2022-02-02 03:40:00|7506.2|7481.2|7505.4|7480.4|7506.2|7481.2|7504.5|7479.5|108
1643773500000|2022-02-02 03:45:00|7505.5|7480.5|7500.9|7485.9|7506.4|7487.5|7500.7|7480.4|113
1643773800000|2022-02-02 03:50:00|7501|7486|7500.5|7485.5|7502.1|7487.1|7500.1|7485.1|39
1643774100000|2022-02-02 03:55:00|7500.4|7485.4|7500.2|7485.2|7501.8|7486.8|7499.9|7484.9|74
1643774400000|2022-02-02 04:00:00|7500|7485|7499|7484|7500|7485|7498.7|7483.7|55
1643774700000|2022-02-02 04:05:00|7499.2|7484.2|7503.4|7488.4|7503.5|7488.5|7499.2|7484.2|70
1643775000000|2022-02-02 04:10:00|7503.3|7488.3|7504.8|7489.8|7504.9|7489.9|7503.3|7488.3|43
1643775300000|2022-02-02 04:15:00|7504.9|7489.9|7505.1|7490.1|7505.8|7490.8|7504.4|7489.4|40
1643775600000|2022-02-02 04:20:00|7505|7490|7508|7493|7513.9|7493.7|7505|7488.7|104
1643775900000|2022-02-02 04:25:00|7507.9|7492.9|7508.8|7493.8|7508.9|7493.9|7507.9|7492.9|44
1643776200000|2022-02-02 04:30:00|7508.6|7493.6|7508.7|7493.7|7510.2|7495.2|7508.4|7493.4|81
1643776500000|2022-02-02 04:35:00|7508.5|7493.5|7506.8|7491.8|7508.8|7493.8|7502.7|7487.7|148
1643776800000|2022-02-02 04:40:00|7506.9|7491.9|7509.5|7494.5|7510.8|7495.8|7506.9|7491.9|135
1643777100000|2022-02-02 04:45:00|7509.4|7494.4|7507|7492|7509.5|7494.5|7506|7491|134
1643777400000|2022-02-02 04:50:00|7507.1|7492.1|7507.1|7492.1|7507.8|7492.8|7505.8|7490.8|71
1643777700000|2022-02-02 04:55:00|7507.4|7492.4|7506.7|7491.7|7508.1|7493.1|7505.8|7490.8|79
1643778000000|2022-02-02 05:00:00|7506.4|7491.4|7507.1|7492.1|7508.2|7493.2|7505.7|7490.7|92
1643778300000|2022-02-02 05:05:00|7507.3|7492.3|7509|7494|7511.3|7496.3|7507.3|7492.3|110
1643778600000|2022-02-02 05:10:00|7509.2|7494.2|7510.1|7495.1|7510.2|7495.2|7507.3|7492.3|69
1643778900000|2022-02-02 05:15:00|7510|7495|7509|7494|7510.8|7495.8|7508.7|7493.7|95
1643779200000|2022-02-02 05:20:00|7508.8|7493.8|7507.6|7492.6|7508.8|7493.8|7507.1|7492.1|54
1643779500000|2022-02-02 05:25:00|7507.5|7492.5|7507.5|7492.5|7507.8|7492.8|7507.2|7492.2|47
1643779800000|2022-02-02 05:30:00|7507.6|7492.6|7508.6|7493.6|7509|7494|7507.3|7492.3|49
1643780100000|2022-02-02 05:35:00|7508.8|7493.8|7508.1|7493.1|7509.2|7494.2|7507.3|7492.3|29
1643780400000|2022-02-02 05:40:00|7508.2|7493.2|7507.6|7492.6|7508.3|7493.3|7507.1|7492.1|37
1643780700000|2022-02-02 05:45:00|7507.9|7492.9|7509.5|7494.5|7509.5|7494.5|7507.7|7492.7|41
1643781000000|2022-02-02 05:50:00|7509.9|7494.9|7510.9|7495.9|7511.1|7496.1|7509.9|7494.9|30
1643781300000|2022-02-02 05:55:00|7511.1|7496.1|7514.4|7499.4|7515|7500|7510.9|7495.9|127
1643781600000|2022-02-02 06:00:00|7514.5|7499.5|7515.1|7500.1|7516.7|7501.7|7514.4|7499.4|109
1643781900000|2022-02-02 06:05:00|7515.3|7500.3|7513.9|7498.9|7515.3|7500.3|7513.5|7498.5|43
1643782200000|2022-02-02 06:10:00|7514.5|7499.5|7514.8|7499.8|7515.3|7500.3|7513.7|7498.7|53
1643782500000|2022-02-02 06:15:00|7514.6|7499.6|7513.8|7498.8|7515.2|7500.2|7513.5|7498.5|51
1643782800000|2022-02-02 06:20:00|7513.9|7498.9|7514.4|7499.4|7514.7|7499.7|7513.8|7498.8|56
1643783100000|2022-02-02 06:25:00|7514.5|7499.5|7517.1|7502.1|7517.2|7502.2|7513.8|7498.8|68
1643783400000|2022-02-02 06:30:00|7517.3|7502.3|7520.8|7505.8|7520.8|7505.8|7517|7502|87
1643783700000|2022-02-02 06:35:00|7520.9|7505.9|7522.6|7507.6|7524|7509|7520.9|7505.9|105
1643784000000|2022-02-02 06:40:00|7522.5|7507.5|7523.1|7508.1|7523.3|7508.3|7522.2|7507.2|62
1643784300000|2022-02-02 06:45:00|7523.2|7508.2|7524.2|7509.2|7524.2|7509.2|7522.1|7507.1|52
1643784600000|2022-02-02 06:50:00|7524|7509|7524.3|7509.3|7524.5|7509.5|7523.6|7508.6|76
1643784900000|2022-02-02 06:55:00|7524.2|7509.2|7526.8|7511.8|7527.8|7512.8|7524.2|7509.2|160
1643785200000|2022-02-02 07:00:00|7526.7|7511.7|7526.6|7511.6|7527.5|7512.5|7525|7510|112
1643785500000|2022-02-02 07:05:00|7526.9|7511.9|7523.9|7508.9|7527.2|7512.2|7523.1|7508.1|106
1643785800000|2022-02-02 07:10:00|7523.8|7508.8|7528.3|7513.3|7529.6|7514.6|7522.5|7507.5|195
1643786100000|2022-02-02 07:15:00|7528.5|7513.5|7529.7|7514.7|7531.2|7516.2|7528.5|7513.5|138
1643786400000|2022-02-02 07:20:00|7529.8|7514.8|7529.1|7514.1|7531.7|7516.7|7527.8|7512.8|146
1643786700000|2022-02-02 07:25:00|7528.8|7513.8|7529.4|7514.4|7529.8|7514.8|7526.7|7511.7|114
1643787000000|2022-02-02 07:30:00|7529.3|7514.3|7526.8|7511.8|7530.4|7515.4|7526.7|7511.7|104
1643787300000|2022-02-02 07:35:00|7526.9|7511.9|7527.8|7512.8|7528.5|7513.5|7526.7|7511.7|107
1643787600000|2022-02-02 07:40:00|7527.9|7512.9|7525.7|7510.7|7527.9|7512.9|7525|7510|92
1643787900000|2022-02-02 07:45:00|7525.8|7510.8|7524.4|7509.4|7526.9|7511.9|7524|7509|159
1643788200000|2022-02-02 07:50:00|7524.5|7509.5|7525.7|7510.7|7526.6|7511.6|7523.8|7508.8|127
1643788500000|2022-02-02 07:55:00|7525.8|7510.8|7525.3|7510.3|7526.4|7511.4|7524.7|7509.7|126
1643788800000|2022-02-02 08:00:00|7525.4|7510.4|7527.2|7512.2|7528|7513|7525.2|7510.2|133
1643789100000|2022-02-02 08:05:00|7527.3|7512.3|7529.2|7514.2|7529.4|7514.4|7526.4|7511.4|128
1643789400000|2022-02-02 08:10:00|7529.1|7514.1|7529.5|7514.5|7531.5|7516.5|7528.7|7513.7|96
1643789700000|2022-02-02 08:15:00|7529.6|7514.6|7525.8|7510.8|7530|7515|7525.5|7510.5|116
1643790000000|2022-02-02 08:20:00|7525.7|7510.7|7525.8|7510.8|7527.1|7512.1|7524.3|7509.3|139
1643790300000|2022-02-02 08:25:00|7525.7|7510.7|7524|7509|7525.8|7510.8|7522.9|7507.9|149
1643790600000|2022-02-02 08:30:00|7524.1|7509.1|7524.3|7509.3|7524.3|7509.3|7518.8|7503.8|152
1643790900000|2022-02-02 08:35:00|7524.4|7509.4|7523.8|7508.8|7525.2|7510.2|7523.1|7508.1|130
1643791200000|2022-02-02 08:40:00|7523.7|7508.7|7526.5|7511.5|7527.5|7512.5|7523.4|7508.4|118
1643791500000|2022-02-02 08:45:00|7526.4|7511.4|7526.7|7511.7|7529.1|7514.1|7526.4|7511.4|104
1643791800000|2022-02-02 08:50:00|7526.6|7511.6|7526.1|7511.1|7527.9|7512.9|7525.7|7510.7|108
1643792100000|2022-02-02 08:55:00|7526|7511|7525.3|7510.3|7526.5|7511.5|7525.1|7510.1|87
1643792400000|2022-02-02 09:00:00|7525.4|7510.4|7523.7|7508.7|7526.1|7511.1|7522.9|7507.9|75
1643792700000|2022-02-02 09:05:00|7523.5|7508.5|7521.6|7506.6|7523.7|7508.7|7521.3|7506.3|79
1643793000000|2022-02-02 09:10:00|7521.7|7506.7|7522.6|7507.6|7523|7508|7521.5|7506.5|40
1643793300000|2022-02-02 09:15:00|7522.7|7507.7|7521|7506|7522.9|7507.9|7520.1|7505.1|94
1643793600000|2022-02-02 09:20:00|7520.9|7505.9|7518.6|7503.6|7520.9|7505.9|7518.4|7503.4|76
1643793900000|2022-02-02 09:25:00|7518.5|7503.5|7518.8|7503.8|7520.9|7505.9|7518.1|7503.1|132
1643794200000|2022-02-02 09:30:00|7518.7|7503.7|7518.9|7503.9|7519|7504|7517.6|7502.6|97
1643794500000|2022-02-02 09:35:00|7519|7504|7516.7|7501.7|7519|7504|7516.7|7501.7|69
1643794800000|2022-02-02 09:40:00|7516.8|7501.8|7513.6|7498.6|7516.8|7501.8|7513|7498|117
1643795100000|2022-02-02 09:45:00|7513.5|7498.5|7515.3|7500.3|7516.2|7501.2|7513.5|7498.5|74
1643795400000|2022-02-02 09:50:00|7515.4|7500.4|7516.1|7501.1|7516.7|7501.7|7515.2|7500.2|31
1643795700000|2022-02-02 09:55:00|7515.9|7500.9|7514|7499|7516.2|7501.2|7513.1|7498.1|88
1643796000000|2022-02-02 10:00:00|7513.9|7498.9|7513.6|7498.6|7514.6|7499.6|7513.3|7498.3|67
1643796300000|2022-02-02 10:05:00|7513.5|7498.5|7513.3|7498.3|7513.6|7498.6|7512.4|7497.4|39
1643796600000|2022-02-02 10:10:00|7513.4|7498.4|7513.1|7498.1|7513.4|7498.4|7512.5|7497.5|35
1643796900000|2022-02-02 10:15:00|7513.4|7498.4|7512.8|7497.8|7513.6|7498.6|7512.3|7497.3|30
1643797200000|2022-02-02 10:20:00|7512.7|7497.7|7510.6|7495.6|7513.2|7498.2|7510.3|7495.3|44
1643797500000|2022-02-02 10:25:00|7510.4|7495.4|7508.8|7493.8|7510.4|7495.4|7508.3|7493.3|43
1643797800000|2022-02-02 10:30:00|7508.7|7493.7|7509.2|7494.2|7509.3|7494.3|7508.6|7493.6|21
1643798100000|2022-02-02 10:35:00|7509|7494|7506.5|7491.5|7509|7494|7506.5|7491.5|36
1643798400000|2022-02-02 10:40:00|7506.6|7491.6|7505.8|7490.8|7506.6|7491.6|7505|7490|55
1643798700000|2022-02-02 10:45:00|7506|7491|7505.9|7490.9|7506.4|7491.4|7505.3|7490.3|34
1643799000000|2022-02-02 10:50:00|7505.8|7490.8|7505.8|7490.8|7506.1|7491.1|7505.5|7490.5|26
1643799300000|2022-02-02 10:55:00|7506|7491|7507|7492|7508.6|7493.6|7506|7491|42
1643799600000|2022-02-02 11:00:00|7507.1|7492.1|7507.8|7492.8|7507.8|7492.8|7506.2|7491.2|33
1643799900000|2022-02-02 11:05:00|7508|7493|7508.1|7493.1|7509.1|7494.1|7508|7493|41
1643800200000|2022-02-02 11:10:00|7508.2|7493.2|7508.4|7493.4|7508.7|7493.7|7507.8|7492.8|43
1643800500000|2022-02-02 11:15:00|7508.5|7493.5|7508.9|7493.9|7509.2|7494.2|7508.5|7493.5|29
1643800800000|2022-02-02 11:20:00|7508.8|7493.8|7508|7493|7508.9|7493.9|7507.8|7492.8|83
1643801100000|2022-02-02 11:25:00|7507.9|7492.9|7508.2|7493.2|7508.2|7493.2|7507.2|7492.2|80
1643801400000|2022-02-02 11:30:00|7508.3|7493.3|7508.7|7493.7|7508.9|7493.9|7508.2|7493.2|6
1643801700000|2022-02-02 11:35:00|7508.8|7493.8|7508.7|7493.7|7508.8|7493.8|7508.7|7493.7|2
1643802000000|2022-02-02 11:40:00|7508.8|7493.8|7509.5|7494.5|7510.7|7495.7|7508.8|7493.8|6
1643802300000|2022-02-02 11:45:00|7509.3|7494.3|7509.3|7494.3|7509.3|7494.3|7509.2|7494.2|3
1643802600000|2022-02-02 11:50:00|7509.2|7494.2|7507.8|7492.8|7509.2|7494.2|7507.7|7492.7|27
1643802900000|2022-02-02 11:55:00|7507.9|7492.9|7505.2|7490.2|7508.1|7493.1|7504.5|7489.5|67
1643803200000|2022-02-02 12:00:00|7505.3|7490.3|7505.5|7490.5|7505.6|7490.6|7504.8|7489.8|25
1643803500000|2022-02-02 12:05:00|7505.7|7490.7|7505|7490|7506.4|7491.4|7505|7490|29
1643803800000|2022-02-02 12:10:00|7504.9|7489.9|7505.2|7490.2|7505.6|7490.6|7503.7|7488.7|34
1643804100000|2022-02-02 12:15:00|7505.1|7490.1|7505|7490|7505.2|7490.2|7503.8|7488.8|60
1643804400000|2022-02-02 12:20:00|7505.1|7490.1|7509.8|7484.8|7509.8|7490.1|7504.3|7484.4|17
1643804700000|2022-02-02 12:25:00|7509.9|7484.9|7504.9|7489.9|7510|7490.3|7504.8|7484.9|18
1643805000000|2022-02-02 12:30:00|7505|7490|7505.3|7490.3|7505.4|7490.4|7505|7490|9
1643805300000|2022-02-02 12:35:00|7505.4|7490.4|7505.3|7490.3|7505.4|7490.4|7505.2|7490.2|16
1643805600000|2022-02-02 12:40:00|7505.4|7490.4|7505.4|7490.4|7505.4|7490.4|7505.3|7490.3|5
1643805900000|2022-02-02 12:45:00|7505.3|7490.3|7505.2|7490.2|7505.4|7490.4|7505|7490|49
1643806200000|2022-02-02 12:50:00|7505.1|7490.1|7506.1|7491.1|7506.8|7491.8|7504.7|7489.7|95
1643806500000|2022-02-02 12:55:00|7506|7491|7505.3|7490.3|7506|7491|7505.3|7490.3|30
1643806800000|2022-02-02 13:00:00|7505.2|7490.2|7503.7|7488.7|7505.2|7490.2|7503.3|7488.3|69
1643807100000|2022-02-02 13:05:00|7509|7484|7504.8|7489.8|7509.4|7489.8|7504.4|7484|45
1643807400000|2022-02-02 13:10:00|7504.6|7489.6|7509.8|7484.8|7510.6|7490.6|7503.9|7484.2|62
1643807700000|2022-02-02 13:15:00|7509.4|7484.4|7509.6|7484.6|7509.6|7489.6|7502.8|7483.9|68
1643808000000|2022-02-02 13:20:00|7509.4|7484.4|7503|7488|7509.8|7489.9|7502.7|7484.2|63
1643808300000|2022-02-02 13:25:00|7502.8|7487.8|7504.3|7489.3|7504.3|7489.3|7502.8|7487.8|81
1643808600000|2022-02-02 13:30:00|7504.2|7489.2|7513.1|7488.1|7513.3|7493|7504.1|7487.8|72
1643808900000|2022-02-02 13:35:00|7513.3|7488.3|7513.6|7488.6|7513.7|7493|7507.5|7487.5|56
1643809200000|2022-02-02 13:40:00|7513.4|7488.4|7508.4|7493.4|7513.6|7493.6|7506.8|7488.2|41
1643809500000|2022-02-02 13:45:00|7508.3|7493.3|7508.8|7493.8|7509.9|7494.9|7508.2|7493.2|35
1643809800000|2022-02-02 13:50:00|7509|7494|7510.7|7495.7|7511.3|7496.3|7509|7494|57
1643810100000|2022-02-02 13:55:00|7510.6|7495.6|7510.8|7495.8|7511.7|7496.7|7510.4|7495.4|34
1643810400000|2022-02-02 14:00:00|7510.7|7495.7|7517.2|7492.2|7517.6|7497.5|7510.7|7491.4|88
1643810700000|2022-02-02 14:05:00|7517|7492|7516.8|7491.8|7517.1|7492.1|7516.4|7491.4|27
1643811000000|2022-02-02 14:10:00|7516.5|7491.5|7515.8|7490.8|7516.9|7491.9|7514.4|7489.4|102
1643811300000|2022-02-02 14:15:00|7515.9|7490.9|7510.6|7495.6|7516.2|7496.1|7509.8|7489.7|61
1643811600000|2022-02-02 14:20:00|7510.8|7495.8|7514.8|7489.8|7515.3|7495.9|7509.4|7489.7|40
1643811900000|2022-02-02 14:25:00|7514.9|7489.9|7510.2|7495.2|7515.5|7495.4|7509.8|7489.9|131
1643812200000|2022-02-02 14:30:00|7515.2|7490.2|7510.6|7495.6|7516.4|7496.3|7510.6|7490.1|137
1643812500000|2022-02-02 14:35:00|7515.6|7490.6|7510.9|7495.9|7515.8|7495.9|7510.5|7490.6|58
1643812800000|2022-02-02 14:40:00|7510.8|7495.8|7513|7498|7513.1|7498.1|7510.8|7495.8|114
1643813100000|2022-02-02 14:45:00|7513.2|7498.2|7514.2|7499.2|7514.2|7499.2|7513.2|7498.2|48
1643813400000|2022-02-02 14:50:00|7514.1|7499.1|7514.1|7499.1|7514.5|7499.5|7513.8|7498.8|31
1643813700000|2022-02-02 14:55:00|7514.2|7499.2|7514.9|7499.9|7515.2|7500.2|7514|7499|71
1643814000000|2022-02-02 15:00:00|7514.7|7499.7|7519.5|7494.5|7519.7|7499.9|7514.2|7494.3|120
1643814300000|2022-02-02 15:05:00|7519.4|7494.4|7517.4|7492.4|7519.7|7499.3|7514.3|7491.3|139
1643814600000|2022-02-02 15:10:00|7517.5|7492.5|7516.9|7491.9|7518|7497.4|7512.4|7491.4|176
1643814900000|2022-02-02 15:15:00|7516.8|7491.8|7517.1|7492.1|7517.9|7492.9|7516.4|7491.4|128
1643815200000|2022-02-02 15:20:00|7517|7492|7517.7|7492.7|7518.1|7493.1|7515.9|7490.9|118
1643815500000|2022-02-02 15:25:00|7517.6|7492.6|7518.6|7493.6|7519.2|7498.9|7512.2|7492|146
1643815800000|2022-02-02 15:30:00|7518.5|7493.5|7517.3|7492.3|7518.7|7493.7|7517.3|7492.3|104
1643816100000|2022-02-02 15:35:00|7517.4|7492.4|7512.3|7497.3|7517.6|7497.6|7512.3|7492.3|72
1643816400000|2022-02-02 15:40:00|7512.4|7497.4|7511.1|7496.1|7512.4|7497.4|7511|7496|34
1643816700000|2022-02-02 15:45:00|7511.3|7496.3|7511.4|7496.4|7511.6|7496.6|7511.2|7496.2|40
1643817000000|2022-02-02 15:50:00|7511.5|7496.5|7511.1|7496.1|7511.6|7496.6|7510|7495|64
1643817300000|2022-02-02 15:55:00|7511.3|7496.3|7511|7496|7511.4|7496.4|7510.9|7495.9|62
1643817600000|2022-02-02 16:00:00|7510.9|7495.9|7510.7|7495.7|7515.8|7496.7|7510.2|7490.5|128
1643817900000|2022-02-02 16:05:00|7510.6|7495.6|7516|7491|7516.3|7496.2|7510.5|7490.9|71
1643818200000|2022-02-02 16:10:00|7516.1|7491.1|7517.2|7492.2|7517.2|7497.5|7511|7491|46
1643818500000|2022-02-02 16:15:00|7517|7492|7511.8|7496.8|7517.4|7497.2|7511.6|7491.7|72
1643818800000|2022-02-02 16:20:00|7511.7|7496.7|7511.9|7496.9|7512|7497|7511.7|7496.7|7
1643819100000|2022-02-02 16:25:00|7511.8|7496.8|7511.2|7496.2|7511.8|7496.8|7511.2|7496.2|21
1643819400000|2022-02-02 16:30:00|7511.3|7496.3|7511.7|7496.7|7512|7497|7511.3|7496.3|30
1643819700000|2022-02-02 16:35:00|7511.8|7496.8|7511.8|7496.8|7511.9|7496.9|7511.7|7496.7|68
1643820000000|2022-02-02 16:40:00|7511.7|7496.7|7511.9|7496.9|7511.9|7496.9|7511.3|7496.3|20
1643820300000|2022-02-02 16:45:00|7512|7497|7511.4|7496.4|7512|7497|7511.2|7496.2|11
1643820600000|2022-02-02 16:50:00|7511.1|7496.1|7511.3|7496.3|7511.3|7496.3|7510.8|7495.8|7
1643820900000|2022-02-02 16:55:00|7511.4|7496.4|7511.5|7496.5|7511.7|7496.7|7511.3|7496.3|9
1643821200000|2022-02-02 17:00:00|7511.6|7496.6|7511.1|7496.1|7511.7|7496.7|7510.6|7495.6|39
1643821500000|2022-02-02 17:05:00|7511.2|7496.2|7510.7|7495.7|7511.3|7496.3|7510.4|7495.4|27
1643821800000|2022-02-02 17:10:00|7510.6|7495.6|7509.7|7494.7|7510.6|7495.6|7509.7|7494.7|42
1643822100000|2022-02-02 17:15:00|7509.8|7494.8|7510|7495|7510.3|7495.3|7509.8|7494.8|17
1643822400000|2022-02-02 17:20:00|7510.1|7495.1|7510|7495|7510.1|7495.1|7510|7495|4
1643822700000|2022-02-02 17:25:00|7510.1|7495.1|7509.8|7494.8|7510.1|7495.1|7509.8|7494.8|6
1643823000000|2022-02-02 17:30:00|7509.7|7494.7|7509.4|7494.4|7509.8|7494.8|7508.9|7493.9|13
1643823300000|2022-02-02 17:35:00|7509.5|7494.5|7512.9|7487.9|7513.1|7494.7|7508.8|7487.9|18
1643823600000|2022-02-02 17:40:00|7513|7488|7513.1|7488.1|7513.5|7493.4|7508.3|7487.6|83
1643823900000|2022-02-02 17:45:00|7513.2|7488.2|7513.2|7488.2|7513.3|7488.3|7512.5|7487.5|30
1643824200000|2022-02-02 17:50:00|7513|7488|7512.8|7487.8|7513.1|7488.1|7512.3|7487.3|25
1643824500000|2022-02-02 17:55:00|7512.7|7487.7|7512.5|7487.5|7512.9|7487.9|7512.1|7487.1|190
1643824800000|2022-02-02 18:00:00|7512.2|7487.2|7512.3|7487.3|7512.8|7487.8|7511.8|7486.8|125
1643825100000|2022-02-02 18:05:00|7512.5|7487.5|7513|7488|7513|7488|7512.1|7487.1|61
1643825400000|2022-02-02 18:10:00|7512.9|7487.9|7512.7|7487.7|7513|7488|7512.7|7487.7|33
1643825700000|2022-02-02 18:15:00|7512.6|7487.6|7513.9|7488.9|7513.9|7488.9|7512.5|7487.5|67
1643826000000|2022-02-02 18:20:00|7513.7|7488.7|7512.9|7487.9|7514|7494|7508.8|7487.8|109
1643826300000|2022-02-02 18:25:00|7513.2|7488.2|7513.6|7488.6|7514.1|7489.1|7512.6|7487.6|191
1643826600000|2022-02-02 18:30:00|7513.4|7488.4|7513.2|7488.2|7513.6|7488.6|7513.1|7488.1|41
1643826900000|2022-02-02 18:35:00|7513.3|7488.3|7513.1|7488.1|7513.3|7488.3|7513.1|7488.1|57
1643827200000|2022-02-02 18:40:00|7513|7488|7512.3|7487.3|7513.1|7488.1|7511.9|7486.9|43
1643827500000|2022-02-02 18:45:00|7512.2|7487.2|7512|7487|7512.3|7487.3|7512|7487|7
1643827800000|2022-02-02 18:50:00|7511.9|7486.9|7511.5|7486.5|7512|7487|7511.1|7486.1|9
1643828100000|2022-02-02 18:55:00|7511.4|7486.4|7506.6|7491.6|7511.4|7491.6|7506.3|7486.4|25
1643828400000|2022-02-02 19:00:00|7506.5|7491.5|7513.3|7488.3|7513.3|7493.3|7506.3|7487.2|53
1643828700000|2022-02-02 19:05:00|7513.2|7488.2|7513|7488|7513.2|7488.2|7513|7488|24
1643829000000|2022-02-02 19:10:00|7513.2|7488.2|7513|7488|7513.4|7488.4|7512.9|7487.9|60
1643829300000|2022-02-02 19:15:00|7513.1|7488.1|7508.3|7493.3|7513.3|7493.4|7508.3|7488|15
1643829600000|2022-02-02 19:20:00|7508.5|7493.5|7510.7|7485.7|7513.3|7493.5|7506.6|7485.7|42
1643829900000|2022-02-02 19:25:00|7510.8|7485.8|7513.5|7488.5|7513.9|7488.9|7510.5|7485.5|67
1643830200000|2022-02-02 19:30:00|7513.3|7488.3|7514.1|7489.1|7514.3|7489.3|7513.3|7488.3|89
1643830500000|2022-02-02 19:35:00|7514.2|7489.2|7514.1|7489.1|7514.2|7489.2|7514|7489|105
1643830800000|2022-02-02 19:40:00|7514.2|7489.2|7514.2|7489.2|7514.3|7489.3|7514|7489|22
1643831100000|2022-02-02 19:45:00|7514.1|7489.1|7514.4|7489.4|7514.4|7489.4|7514.1|7489.1|8
1643831400000|2022-02-02 19:50:00|7514.3|7489.3|7514.4|7489.4|7514.4|7489.4|7514.2|7489.2|6
1643831700000|2022-02-02 19:55:00|7514.3|7489.3|7514.4|7489.4|7514.4|7489.4|7514.3|7489.3|2
1643851800000|2022-02-03 01:30:00|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|7519.5|7494.5|1
1643853300000|2022-02-03 01:55:00|7521.5|7496.5|7521.5|7496.5|7521.6|7496.6|7521.5|7496.5|9
1643853600000|2022-02-03 02:00:00|7521.1|7496.1|7519|7494|7521.1|7496.1|7519|7494|3
1643855400000|2022-02-03 02:30:00|7519.1|7494.1|7519.1|7494.1|7521.1|7496.1|7519|7494|31
1643855700000|2022-02-03 02:35:00|7519|7494|7519.1|7494.1|7519.1|7494.1|7519|7494|4
1643856600000|2022-02-03 02:50:00|7519|7494|7520.1|7495.1|7521.6|7496.6|7519|7494|28
1643856900000|2022-02-03 02:55:00|7520|7495|7520.3|7495.3|7520.3|7495.3|7520|7495|5
1643857200000|2022-02-03 03:00:00|7520.4|7495.4|7519.6|7494.6|7520.4|7495.4|7519.5|7494.5|12
1643857500000|2022-02-03 03:05:00|7518.5|7493.5|7518.3|7493.3|7518.5|7493.5|7517.9|7492.9|10
1643857800000|2022-02-03 03:10:00|7518.1|7493.1|7518.7|7493.7|7518.8|7493.8|7518.1|7493.1|9
1643858100000|2022-02-03 03:15:00|7518.4|7493.4|7518.7|7493.7|7518.7|7493.7|7518.4|7493.4|2
1643858400000|2022-02-03 03:20:00|7518.8|7493.8|7518.4|7493.4|7518.8|7493.8|7518.3|7493.3|4
1643858700000|2022-02-03 03:25:00|7518.3|7493.3|7518|7493|7518.9|7493.9|7517.9|7492.9|24
1643859000000|2022-02-03 03:30:00|7518.1|7493.1|7515.9|7500.9|7522.3|7501.7|7515.6|7493.1|227
1643859300000|2022-02-03 03:35:00|7515.8|7500.8|7515.5|7500.5|7517.2|7502.2|7515.4|7500.4|62
1643859600000|2022-02-03 03:40:00|7515.4|7500.4|7517|7502|7517|7502|7515.1|7500.1|47
1643859900000|2022-02-03 03:45:00|7516.8|7501.8|7516.6|7501.6|7517|7502|7516.2|7501.2|32
1643860200000|2022-02-03 03:50:00|7516.5|7501.5|7516.6|7501.6|7516.7|7501.7|7516.1|7501.1|32
1643860500000|2022-02-03 03:55:00|7516.7|7501.7|7516.3|7501.3|7516.9|7501.9|7516.2|7501.2|14
1643860800000|2022-02-03 04:00:00|7516.2|7501.2|7513.8|7498.8|7516.2|7501.2|7512.9|7497.9|49
1643861100000|2022-02-03 04:05:00|7513.9|7498.9|7513.2|7498.2|7514.3|7499.3|7513|7498|55
1643861400000|2022-02-03 04:10:00|7513.1|7498.1|7514.2|7499.2|7515.2|7500.2|7512.9|7497.9|58
1643861700000|2022-02-03 04:15:00|7514.3|7499.3|7515.6|7500.6|7516|7501|7514|7499|51
1643862000000|2022-02-03 04:20:00|7515.5|7500.5|7518.9|7503.9|7519.3|7504.3|7515.2|7500.2|83
1643862300000|2022-02-03 04:25:00|7518.8|7503.8|7517.3|7502.3|7518.8|7503.8|7517.2|7502.2|35
1643862600000|2022-02-03 04:30:00|7517.6|7502.6|7519.8|7504.8|7520.2|7505.2|7516.8|7501.8|100
1643862900000|2022-02-03 04:35:00|7519.6|7504.6|7521|7506|7521.3|7506.3|7518.7|7503.7|76
1643863200000|2022-02-03 04:40:00|7522|7507|7520.2|7505.2|7522.2|7507.2|7519.1|7504.1|110
1643863500000|2022-02-03 04:45:00|7520.1|7505.1|7512.6|7497.6|7520.2|7505.2|7512.6|7497.6|182
1643863800000|2022-02-03 04:50:00|7512.7|7497.7|7510.9|7495.9|7513.7|7498.7|7509.8|7494.8|229
1643864100000|2022-02-03 04:55:00|7511|7496|7512.3|7497.3|7514|7499|7508.3|7493.3|168
1643864400000|2022-02-03 05:00:00|7512.2|7497.2|7513.9|7498.9|7514.3|7499.3|7510.3|7495.3|85
1643864700000|2022-02-03 05:05:00|7514|7499|7513.9|7498.9|7514.1|7499.1|7511.8|7496.8|80
1643865000000|2022-02-03 05:10:00|7513.7|7498.7|7513.7|7498.7|7514.4|7499.4|7513.1|7498.1|97
1643865300000|2022-02-03 05:15:00|7513.8|7498.8|7512.8|7497.8|7514.1|7499.1|7511.9|7496.9|76
1643865600000|2022-02-03 05:20:00|7512.7|7497.7|7506.9|7491.9|7512.8|7497.8|7506.3|7491.3|147
1643865900000|2022-02-03 05:25:00|7506.8|7491.8|7506.5|7491.5|7508|7493|7505.6|7490.6|133
1643866200000|2022-02-03 05:30:00|7507.1|7492.1|7505.4|7490.4|7507.6|7492.6|7504.5|7489.5|101
1643866500000|2022-02-03 05:35:00|7505.3|7490.3|7508.6|7493.6|7509.6|7494.6|7505.2|7490.2|99
1643866800000|2022-02-03 05:40:00|7508.5|7493.5|7509.9|7494.9|7510.1|7495.1|7508.1|7493.1|46
1643867100000|2022-02-03 05:45:00|7509.8|7494.8|7511.4|7496.4|7511.5|7496.5|7508.7|7493.7|77
1643867400000|2022-02-03 05:50:00|7511.3|7496.3|7512.5|7497.5|7513.6|7498.6|7510.9|7495.9|106
1643867700000|2022-02-03 05:55:00|7512.4|7497.4|7511.8|7496.8|7513.2|7498.2|7510.9|7495.9|88
1643868000000|2022-02-03 06:00:00|7511.7|7496.7|7511.5|7496.5|7514.5|7499.5|7510.2|7495.2|103
1643868300000|2022-02-03 06:05:00|7511.4|7496.4|7512.3|7497.3|7513.2|7498.2|7511.1|7496.1|77
1643868600000|2022-02-03 06:10:00|7512.2|7497.2|7514|7499|7515|7500|7512.1|7497.1|74
1643868900000|2022-02-03 06:15:00|7513.9|7498.9|7516.2|7501.2|7516.9|7501.9|7513.3|7498.3|159
1643869200000|2022-02-03 06:20:00|7516.1|7501.1|7516.7|7501.7|7516.8|7501.8|7515.5|7500.5|81
1643869500000|2022-02-03 06:25:00|7516.8|7501.8|7516.8|7501.8|7518|7503|7516.1|7501.1|145
1643869800000|2022-02-03 06:30:00|7516.9|7501.9|7517.6|7502.6|7517.8|7502.8|7516.3|7501.3|106
1643870100000|2022-02-03 06:35:00|7517.7|7502.7|7516.1|7501.1|7519.2|7504.2|7516.1|7501.1|92
1643870400000|2022-02-03 06:40:00|7516|7501|7516.3|7501.3|7516.3|7501.3|7515|7500|77
1643870700000|2022-02-03 06:45:00|7516.2|7501.2|7515.2|7500.2|7516.8|7501.8|7515.1|7500.1|84
1643871000000|2022-02-03 06:50:00|7515.1|7500.1|7513.7|7498.7|7516|7501|7512.6|7497.6|70
1643871300000|2022-02-03 06:55:00|7513.6|7498.6|7514.5|7499.5|7515.1|7500.1|7513.3|7498.3|82
1643871600000|2022-02-03 07:00:00|7514.4|7499.4|7513.8|7498.8|7515.4|7500.4|7513.3|7498.3|92
1643871900000|2022-02-03 07:05:00|7513.9|7498.9|7513.8|7498.8|7514.9|7499.9|7513.1|7498.1|91
1643872200000|2022-02-03 07:10:00|7513.7|7498.7|7513.1|7498.1|7513.9|7498.9|7512.6|7497.6|35
1643872500000|2022-02-03 07:15:00|7513|7498|7513.7|7498.7|7514.8|7499.8|7513|7498|34
1643872800000|2022-02-03 07:20:00|7513.5|7498.5|7514.3|7499.3|7514.4|7499.4|7513.5|7498.5|61
1643873100000|2022-02-03 07:25:00|7514.2|7499.2|7515.3|7500.3|7516.6|7501.6|7513.9|7498.9|125
1643873400000|2022-02-03 07:30:00|7515.2|7500.2|7514.3|7499.3|7516|7501|7514.2|7499.2|66
1643873700000|2022-02-03 07:35:00|7514.2|7499.2|7516.4|7501.4|7516.4|7501.4|7514.2|7499.2|68
1643874000000|2022-02-03 07:40:00|7516.3|7501.3|7518.5|7503.5|7518.5|7503.5|7516.1|7501.1|105
1643874300000|2022-02-03 07:45:00|7518.4|7503.4|7519.7|7504.7|7521.1|7506.1|7517.5|7502.5|83
1643874600000|2022-02-03 07:50:00|7519.5|7504.5|7521.3|7506.3|7521.8|7506.8|7519.2|7504.2|119
1643874900000|2022-02-03 07:55:00|7521.2|7506.2|7520.1|7505.1|7521.4|7506.4|7519.8|7504.8|73
1643875200000|2022-02-03 08:00:00|7520.2|7505.2|7518.8|7503.8|7521.1|7506.1|7518.4|7503.4|89
1643875500000|2022-02-03 08:05:00|7518.6|7503.6|7518.8|7503.8|7519.3|7504.3|7518.2|7503.2|67
1643875800000|2022-02-03 08:10:00|7518.9|7503.9|7517.9|7502.9|7519.8|7504.8|7517.3|7502.3|84
1643876100000|2022-02-03 08:15:00|7517.8|7502.8|7518.3|7503.3|7518.8|7503.8|7516.5|7501.5|94
1643876400000|2022-02-03 08:20:00|7518.2|7503.2|7518.9|7503.9|7520.8|7505.8|7518|7503|105
1643876700000|2022-02-03 08:25:00|7519.1|7504.1|7521.6|7506.6|7522.3|7507.3|7518.9|7503.9|62
1643877000000|2022-02-03 08:30:00|7521.7|7506.7|7520|7505|7523|7508|7519.2|7504.2|107
1643877300000|2022-02-03 08:35:00|7519.9|7504.9|7517.7|7502.7|7519.9|7504.9|7517.7|7502.7|149
1643877600000|2022-02-03 08:40:00|7517.3|7502.3|7515.5|7500.5|7517.4|7502.4|7515.2|7500.2|80
1643877900000|2022-02-03 08:45:00|7515.3|7500.3|7516|7501|7516|7501|7513.9|7498.9|114
1643878200000|2022-02-03 08:50:00|7515.9|7500.9|7514.9|7499.9|7516.3|7501.3|7514.8|7499.8|100
1643878500000|2022-02-03 08:55:00|7515|7500|7515.6|7500.6|7515.6|7500.6|7514.3|7499.3|39
1643878800000|2022-02-03 09:00:00|7515.8|7500.8|7514.2|7499.2|7516.1|7501.1|7513.3|7498.3|96
1643879100000|2022-02-03 09:05:00|7514.3|7499.3|7514.9|7499.9|7514.9|7499.9|7513.9|7498.9|42
1643879400000|2022-02-03 09:10:00|7514.8|7499.8|7516.5|7501.5|7517|7502|7514.8|7499.8|63
1643879700000|2022-02-03 09:15:00|7516.4|7501.4|7514|7499|7516.5|7501.5|7513.9|7498.9|30
1643880000000|2022-02-03 09:20:00|7513.9|7498.9|7512|7497|7514.3|7499.3|7511.6|7496.6|144
1643880300000|2022-02-03 09:25:00|7512.3|7497.3|7513.5|7498.5|7513.5|7498.5|7509.9|7494.9|101
1643880600000|2022-02-03 09:30:00|7513.3|7498.3|7513|7498|7513.7|7498.7|7511.9|7496.9|103
1643880900000|2022-02-03 09:35:00|7513.5|7498.5|7516.4|7501.4|7516.6|7501.6|7513.5|7498.5|65
1643881200000|2022-02-03 09:40:00|7516.3|7501.3|7518.8|7503.8|7519.4|7504.4|7515.9|7500.9|99
1643881500000|2022-02-03 09:45:00|7519|7504|7518.3|7503.3|7520.3|7505.3|7517.7|7502.7|191
1643881800000|2022-02-03 09:50:00|7518.1|7503.1|7517.8|7502.8|7518.6|7503.6|7516.6|7501.6|69
1643882100000|2022-02-03 09:55:00|7517.9|7502.9|7517.3|7502.3|7517.9|7502.9|7516.8|7501.8|62
1643882400000|2022-02-03 10:00:00|7517.2|7502.2|7520.4|7505.4|7520.7|7505.7|7517.2|7502.2|74
1643882700000|2022-02-03 10:05:00|7520.3|7505.3|7520.4|7505.4|7520.5|7505.5|7520|7505|26
1643883000000|2022-02-03 10:10:00|7520.5|7505.5|7520.4|7505.4|7520.5|7505.5|7519.3|7504.3|17
1643883300000|2022-02-03 10:15:00|7520.5|7505.5|7519.8|7504.8|7520.5|7505.5|7519.5|7504.5|19
1643883600000|2022-02-03 10:20:00|7519.9|7504.9|7519.8|7504.8|7519.9|7504.9|7519.7|7504.7|20
1643883900000|2022-02-03 10:25:00|7519.9|7504.9|7519.9|7504.9|7519.9|7504.9|7518.9|7503.9|24
1643884200000|2022-02-03 10:30:00|7519.6|7504.6|7518.8|7503.8|7519.6|7504.6|7518.6|7503.6|38
1643884500000|2022-02-03 10:35:00|7518.7|7503.7|7519.8|7504.8|7520.1|7505.1|7518.7|7503.7|38
1643884800000|2022-02-03 10:40:00|7519.7|7504.7|7520|7505|7520.2|7505.2|7519.7|7504.7|21
1643885100000|2022-02-03 10:45:00|7519.9|7504.9|7520.5|7505.5|7520.5|7505.5|7519.8|7504.8|38
1643885400000|2022-02-03 10:50:00|7520.6|7505.6|7522.2|7507.2|7522.4|7507.4|7520.3|7505.3|92
1643885700000|2022-02-03 10:55:00|7522.1|7507.1|7523.6|7508.6|7523.9|7508.9|7522|7507|53
1643886000000|2022-02-03 11:00:00|7523.3|7508.3|7522.2|7507.2|7523.6|7508.6|7522.1|7507.1|88
1643886300000|2022-02-03 11:05:00|7521.5|7506.5|7519.8|7504.8|7522|7507|7519.6|7504.6|34
1643886600000|2022-02-03 11:10:00|7519.9|7504.9|7521.2|7506.2|7521.2|7506.2|7519.9|7504.9|28
1643886900000|2022-02-03 11:15:00|7521|7506|7519.8|7504.8|7521.2|7506.2|7519.8|7504.8|61
1643887200000|2022-02-03 11:20:00|7519.9|7504.9|7520.2|7505.2|7520.3|7505.3|7519.3|7504.3|48
1643887500000|2022-02-03 11:25:00|7520.1|7505.1|7520|7505|7520.3|7505.3|7519.7|7504.7|96
1643887800000|2022-02-03 11:30:00|7519.6|7504.6|7519.4|7504.4|7519.7|7504.7|7519.4|7504.4|9
1643888100000|2022-02-03 11:35:00|7519.3|7504.3|7519.4|7504.4|7519.4|7504.4|7519.3|7504.3|2
1643888400000|2022-02-03 11:40:00|7519.9|7504.9|7519.8|7504.8|7519.9|7504.9|7519.8|7504.8|2
1643888700000|2022-02-03 11:45:00|7520|7505|7520.3|7505.3|7520.7|7505.7|7520|7505|27
1643889000000|2022-02-03 11:50:00|7520.7|7505.7|7521|7506|7521.2|7506.2|7520.1|7505.1|25
1643889300000|2022-02-03 11:55:00|7520.7|7505.7|7521.2|7506.2|7521.3|7506.3|7520.5|7505.5|22
1643889600000|2022-02-03 12:00:00|7521.1|7506.1|7520.3|7505.3|7522|7507|7519.5|7504.5|63
1643889900000|2022-02-03 12:05:00|7520.2|7505.2|7519.6|7504.6|7520.3|7505.3|7518.5|7503.5|22
1643890200000|2022-02-03 12:10:00|7519.5|7504.5|7520.2|7505.2|7520.4|7505.4|7518.8|7503.8|53
1643890500000|2022-02-03 12:15:00|7520|7505|7519.1|7504.1|7524.3|7505|7519.1|7499.3|56
1643890800000|2022-02-03 12:20:00|7519.2|7504.2|7520.1|7505.1|7520.6|7505.6|7519.1|7504.1|44
1643891100000|2022-02-03 12:25:00|7520.2|7505.2|7520.8|7505.8|7520.9|7505.9|7520.2|7505.2|20
1643891400000|2022-02-03 12:30:00|7520.7|7505.7|7519.1|7504.1|7520.7|7505.7|7519|7504|33
1643891700000|2022-02-03 12:35:00|7519.2|7504.2|7520.7|7505.7|7520.7|7505.7|7519.1|7504.1|43
1643892000000|2022-02-03 12:40:00|7520.9|7505.9|7520.3|7505.3|7521.1|7506.1|7519.7|7504.7|39
1643892300000|2022-02-03 12:45:00|7520.1|7505.1|7526.2|7501.2|7526.6|7507.1|7519.8|7501.1|40
1643892600000|2022-02-03 12:50:00|7526.1|7501.1|7521.3|7506.3|7526.3|7506.4|7520.7|7501.1|26
1643892900000|2022-02-03 12:55:00|7521.2|7506.2|7519.5|7504.5|7526.4|7506.3|7518.8|7499.5|115
1643893200000|2022-02-03 13:00:00|7519.6|7504.6|7519|7504|7519.8|7504.8|7518.4|7503.4|131
1643893500000|2022-02-03 13:05:00|7519.1|7504.1|7519.5|7504.5|7519.5|7504.5|7518.6|7503.6|50
1643893800000|2022-02-03 13:10:00|7519.4|7504.4|7519.5|7504.5|7519.8|7504.8|7519.3|7504.3|20
1643894100000|2022-02-03 13:15:00|7519.8|7504.8|7517.1|7502.1|7519.8|7504.8|7517.1|7502.1|43
1643894400000|2022-02-03 13:20:00|7517.3|7502.3|7518.2|7503.2|7518.2|7503.2|7516.3|7501.3|74
1643894700000|2022-02-03 13:25:00|7518|7503|7525.3|7500.3|7525.4|7505.1|7515.6|7497|93
1643895000000|2022-02-03 13:30:00|7525.4|7500.4|7521.1|7506.1|7525.6|7506.7|7520.5|7500.4|21
1643895300000|2022-02-03 13:35:00|7521|7506|7520.1|7505.1|7521|7506|7519.8|7504.8|39
1643895600000|2022-02-03 13:40:00|7520|7505|7521.3|7496.3|7521.4|7505.2|7515.4|7495.7|117
1643895900000|2022-02-03 13:45:00|7521.4|7496.4|7518.3|7503.3|7524.2|7504.3|7512.3|7493.4|204
1643896200000|2022-02-03 13:50:00|7518.2|7503.2|7517.6|7502.6|7521.8|7503.2|7516.6|7496.6|84
1643896500000|2022-02-03 13:55:00|7517.5|7502.5|7516.9|7501.9|7522|7502.6|7516|7496.4|137
1643896800000|2022-02-03 14:00:00|7516.7|7501.7|7519.8|7494.8|7522.2|7502|7516.7|7492.8|226
1643897100000|2022-02-03 14:05:00|7520.2|7495.2|7519|7494|7520.2|7500.4|7515|7493.6|234
1643897400000|2022-02-03 14:10:00|7519.2|7494.2|7513.7|7498.7|7519.7|7499.7|7513.5|7493.4|139
1643897700000|2022-02-03 14:15:00|7518.4|7493.4|7518.4|7493.4|7519.1|7499.2|7513.2|7492.8|170
1643898000000|2022-02-03 14:20:00|7518.5|7493.5|7512|7497|7518.6|7497|7512|7491.1|131
1643898300000|2022-02-03 14:25:00|7512.1|7497.1|7515.6|7490.6|7516.5|7497.2|7510.6|7490.1|171
1643898600000|2022-02-03 14:30:00|7515.7|7490.7|7510.6|7495.6|7515.8|7496|7510.2|7489.6|228
1643898900000|2022-02-03 14:35:00|7510.5|7495.5|7514.3|7489.3|7515.6|7495.8|7509.2|7489.1|202
1643899200000|2022-02-03 14:40:00|7514.4|7489.4|7507.5|7492.5|7514.4|7493.1|7507|7488|119
1643899500000|2022-02-03 14:45:00|7507.4|7492.4|7506.4|7491.4|7511.6|7494.5|7505.6|7486.2|125
1643899800000|2022-02-03 14:50:00|7506.6|7491.6|7507.3|7492.3|7508.9|7493.9|7506.1|7491.1|119
1643900100000|2022-02-03 14:55:00|7507.4|7492.4|7515.8|7490.8|7515.9|7495.6|7507.3|7489|85
1643900400000|2022-02-03 15:00:00|7515.9|7490.9|7511.2|7496.2|7516|7496.2|7510.3|7490.7|80
1643900700000|2022-02-03 15:05:00|7511.1|7496.1|7508.7|7493.7|7511.2|7496.2|7508.7|7493.7|47
1643901000000|2022-02-03 15:10:00|7508.8|7493.8|7504.9|7489.9|7508.9|7493.9|7504.7|7489.7|75
1643901300000|2022-02-03 15:15:00|7504.7|7489.7|7501.2|7486.2|7508.6|7489.7|7501.1|7481.4|124
1643901600000|2022-02-03 15:20:00|7501.4|7486.4|7502.1|7487.1|7507.4|7488.5|7501.4|7482.4|79
1643901900000|2022-02-03 15:25:00|7502.2|7487.2|7502.2|7487.2|7507.3|7487.9|7501.7|7481.1|137
1643902200000|2022-02-03 15:30:00|7502.3|7487.3|7501.4|7486.4|7502.5|7487.5|7501.1|7486.1|51
1643902500000|2022-02-03 15:35:00|7501.5|7486.5|7501.3|7486.3|7501.5|7486.5|7501.3|7486.3|69
1643902800000|2022-02-03 15:40:00|7501.2|7486.2|7499.8|7484.8|7501.3|7486.3|7499|7484|52
1643903100000|2022-02-03 15:45:00|7499.7|7484.7|7501|7486|7505.9|7486.6|7499.5|7480.9|104
1643903400000|2022-02-03 15:50:00|7500.9|7485.9|7499.7|7484.7|7505.8|7485.9|7499.6|7479.9|60
1643903700000|2022-02-03 15:55:00|7499.6|7484.6|7500.8|7485.8|7505.5|7486.1|7499.5|7480|87
1643904000000|2022-02-03 16:00:00|7500.5|7485.5|7501.2|7486.2|7501.3|7486.3|7500.4|7485.4|55
1643904300000|2022-02-03 16:05:00|7501.1|7486.1|7499.7|7484.7|7501.1|7486.1|7499.6|7484.6|53
1643904600000|2022-02-03 16:10:00|7499.6|7484.6|7501.4|7486.4|7504.8|7486.5|7498.8|7479.4|128
1643904900000|2022-02-03 16:15:00|7501.6|7486.6|7504.5|7479.5|7504.9|7488|7499.9|7479.5|128
1643905200000|2022-02-03 16:20:00|7504.6|7479.6|7499.6|7484.6|7504.8|7484.8|7499.4|7479.4|65
1643905500000|2022-02-03 16:25:00|7499.5|7484.5|7498.9|7483.9|7499.6|7484.6|7498.9|7483.9|74
1643905800000|2022-02-03 16:30:00|7499|7484|7493.3|7478.3|7502.6|7484|7493.3|7475.3|112
1643906100000|2022-02-03 16:35:00|7493.4|7478.4|7502.1|7477.1|7503.1|7483|7493.3|7476.8|84
1643906400000|2022-02-03 16:40:00|7502|7477|7505.9|7480.9|7506.3|7485.2|7497|7476.9|74
1643906700000|2022-02-03 16:45:00|7505.8|7480.8|7505.4|7480.4|7506|7485.2|7500|7479.9|93
1643907000000|2022-02-03 16:50:00|7505|7480|7501|7486|7506.7|7487.1|7500.8|7479.9|97
1643907300000|2022-02-03 16:55:00|7506.1|7481.1|7506.3|7481.3|7506.5|7481.5|7505.8|7480.8|68
1643907600000|2022-02-03 17:00:00|7506.2|7481.2|7506.8|7481.8|7506.8|7481.8|7505.8|7480.8|92
1643907900000|2022-02-03 17:05:00|7506.9|7481.9|7506|7481|7506.9|7486.8|7501.2|7480.8|76
1643908200000|2022-02-03 17:10:00|7505.9|7480.9|7505.3|7480.3|7506|7481|7505.3|7480.3|87
1643908500000|2022-02-03 17:15:00|7505.5|7480.5|7501|7486|7506|7486|7500.4|7480.5|63
1643908800000|2022-02-03 17:20:00|7501.1|7486.1|7505.8|7480.8|7506|7486.1|7500.9|7480.4|90
1643909100000|2022-02-03 17:25:00|7505.7|7480.7|7506.4|7481.4|7506.8|7484.3|7498.9|7477.9|49
1643909400000|2022-02-03 17:30:00|7506.1|7481.1|7506.9|7481.9|7507.2|7486.7|7501.5|7480.9|53
1643909700000|2022-02-03 17:35:00|7506.8|7481.8|7506.9|7481.9|7507.1|7482.1|7506.7|7481.7|22
1643910000000|2022-02-03 17:40:00|7501.9|7486.9|7501.6|7486.6|7501.9|7486.9|7501.6|7486.6|3
1643910300000|2022-02-03 17:45:00|7501.7|7486.7|7506.8|7481.8|7507.1|7487.2|7501.5|7481.5|65
1643910600000|2022-02-03 17:50:00|7506.9|7481.9|7506.7|7481.7|7507.1|7482.1|7506.7|7481.7|26
1643910900000|2022-02-03 17:55:00|7506.8|7481.8|7501.7|7486.7|7507.3|7486.8|7501.7|7481.6|50
1643911200000|2022-02-03 18:00:00|7501.8|7486.8|7501.8|7486.8|7502|7487|7501.7|7486.7|53
1643911500000|2022-02-03 18:05:00|7501.9|7486.9|7501.8|7486.8|7501.9|7486.9|7501.8|7486.8|26
1643912100000|2022-02-03 18:15:00|7501.5|7486.5|7501.3|7486.3|7501.6|7486.6|7501|7486|15
1643912400000|2022-02-03 18:20:00|7501|7486|7501.8|7486.8|7501.8|7486.8|7501|7486|5
1643913000000|2022-02-03 18:30:00|7501.6|7486.6|7501.3|7486.3|7501.6|7486.6|7501.2|7486.2|8
1643913300000|2022-02-03 18:35:00|7501.2|7486.2|7505.4|7480.4|7506.3|7486.3|7501|7479.4|33
1643913600000|2022-02-03 18:40:00|7505.5|7480.5|7506|7481|7506.3|7486.1|7501.1|7480.4|20
1643913900000|2022-02-03 18:45:00|7506.1|7481.1|7501.6|7486.6|7506.1|7486.7|7500.7|7480.7|47
1643914200000|2022-02-03 18:50:00|7501.8|7486.8|7502|7487|7502.1|7487.1|7501.5|7486.5|21
1643914500000|2022-02-03 18:55:00|7502.2|7487.2|7502|7487|7502.2|7487.2|7501.9|7486.9|15
1643914800000|2022-02-03 19:00:00|7502.1|7487.1|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|11
1643915100000|2022-02-03 19:05:00|7501.3|7486.3|7500.5|7485.5|7501.3|7486.3|7500.5|7485.5|4
1643916000000|2022-02-03 19:20:00|7500.6|7485.6|7506.2|7481.2|7506.3|7486.4|7500.5|7481.2|14
1643916300000|2022-02-03 19:25:00|7506.1|7481.1|7506.1|7481.1|7506.2|7481.2|7506.1|7481.1|5
1643916600000|2022-02-03 19:30:00|7501|7486|7501|7486|7501.2|7486.2|7501|7486|31
1643916900000|2022-02-03 19:35:00|7501.1|7486.1|7501|7486|7501.1|7486.1|7501|7486|2
1643917200000|2022-02-03 19:40:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|1
1643917500000|2022-02-03 19:45:00|7502|7487|7502.6|7487.6|7503.1|7488.1|7501.3|7486.3|22
1643918100000|2022-02-03 19:55:00|7502.4|7487.4|7506.6|7481.6|7506.6|7487.4|7501.3|7481.6|7
1643938200000|2022-02-04 01:30:00|7504.1|7479.1|7504.1|7479.1|7504.5|7479.5|7503.3|7478.3|7
1643938500000|2022-02-04 01:35:00|7504.3|7479.3|7504.3|7479.3|7504.3|7479.3|7504.3|7479.3|1
1643938800000|2022-02-04 01:40:00|7504.4|7479.4|7504.7|7479.7|7505.1|7480.1|7504.4|7479.4|11
1643939400000|2022-02-04 01:50:00|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|1
1643940000000|2022-02-04 02:00:00|7504.7|7479.7|7504.3|7479.3|7504.7|7479.7|7504.1|7479.1|5
1643940300000|2022-02-04 02:05:00|7504.4|7479.4|7504.5|7479.5|7504.5|7479.5|7504.4|7479.4|2
1643940900000|2022-02-04 02:15:00|7504.6|7479.6|7504.4|7479.4|7504.6|7479.6|7504.4|7479.4|2
1643941200000|2022-02-04 02:20:00|7501.1|7476.1|7502|7477|7502.2|7477.2|7499.8|7474.8|32
1643941500000|2022-02-04 02:25:00|7502.1|7477.1|7502|7477|7502.1|7477.1|7501.9|7476.9|4
1643941800000|2022-02-04 02:30:00|7502.1|7477.1|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|6
1643942100000|2022-02-04 02:35:00|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|7502.4|7477.4|1
1643942700000|2022-02-04 02:45:00|7502.1|7477.1|7502|7477|7502.1|7477.1|7501.3|7476.3|10
1643943000000|2022-02-04 02:50:00|7502.1|7477.1|7502.3|7477.3|7502.3|7477.3|7502.1|7477.1|3
1643943600000|2022-02-04 03:00:00|7502.2|7477.2|7502.3|7477.3|7502.3|7477.3|7502.2|7477.2|4
1643944200000|2022-02-04 03:10:00|7502.2|7477.2|7502|7477|7502.2|7477.2|7502|7477|3
1643944500000|2022-02-04 03:15:00|7501.7|7476.7|7502.1|7477.1|7502.1|7477.1|7501.7|7476.7|16
1643944800000|2022-02-04 03:20:00|7502.3|7477.3|7502.2|7477.2|7502.4|7477.4|7501.7|7476.7|31
1643945100000|2022-02-04 03:25:00|7501.7|7476.7|7502.4|7477.4|7502.6|7477.6|7501.7|7476.7|81
1643945400000|2022-02-04 03:30:00|7502.5|7477.5|7501.5|7486.5|7509.1|7487.8|7500.8|7477.2|444
1643945700000|2022-02-04 03:35:00|7501.4|7486.4|7501.3|7486.3|7501.7|7486.7|7500.6|7485.6|152
1643946000000|2022-02-04 03:40:00|7501.2|7486.2|7502.9|7487.9|7503.1|7488.1|7500.1|7485.1|109
1643946300000|2022-02-04 03:45:00|7502.3|7487.3|7501.9|7486.9|7504.3|7489.3|7501.6|7486.6|91
1643946600000|2022-02-04 03:50:00|7502|7487|7501.2|7486.2|7502.5|7487.5|7501|7486|105
1643946900000|2022-02-04 03:55:00|7501.3|7486.3|7501.8|7486.8|7502.3|7487.3|7501.3|7486.3|93
1643947200000|2022-02-04 04:00:00|7501.9|7486.9|7499.3|7484.3|7502.2|7487.2|7499.2|7484.2|83
1643947500000|2022-02-04 04:05:00|7499|7484|7500.7|7485.7|7500.8|7485.8|7498.8|7483.8|55
1643947800000|2022-02-04 04:10:00|7500.8|7485.8|7499.8|7484.8|7501|7486|7499.3|7484.3|62
1643948100000|2022-02-04 04:15:00|7499.9|7484.9|7502.4|7487.4|7504.1|7489.1|7499.8|7484.8|150
1643948400000|2022-02-04 04:20:00|7502.1|7487.1|7502|7487|7502.6|7487.6|7501.1|7486.1|107
1643948700000|2022-02-04 04:25:00|7502.2|7487.2|7501.3|7486.3|7502.3|7487.3|7500.8|7485.8|51
1643949000000|2022-02-04 04:30:00|7501.4|7486.4|7504.2|7489.2|7504.7|7489.7|7500.4|7485.4|195
1643949300000|2022-02-04 04:35:00|7504.1|7489.1|7506.3|7491.3|7506.5|7491.5|7504|7489|145
1643949600000|2022-02-04 04:40:00|7506.2|7491.2|7506.1|7491.1|7506.9|7491.9|7504.5|7489.5|111
1643949900000|2022-02-04 04:45:00|7506.2|7491.2|7505.1|7490.1|7506.5|7491.5|7505|7490|64
1643950200000|2022-02-04 04:50:00|7505.2|7490.2|7504.8|7489.8|7505.5|7490.5|7504.1|7489.1|77
1643950500000|2022-02-04 04:55:00|7504.6|7489.6|7506.8|7491.8|7506.9|7491.9|7504.4|7489.4|52
1643950800000|2022-02-04 05:00:00|7506.9|7491.9|7505.4|7490.4|7507|7492|7504.8|7489.8|72
1643951100000|2022-02-04 05:05:00|7505.2|7490.2|7503.2|7488.2|7506.7|7491.7|7503.1|7488.1|85
1643951400000|2022-02-04 05:10:00|7503.1|7488.1|7502.7|7487.7|7503.6|7488.6|7502.6|7487.6|39
1643951700000|2022-02-04 05:15:00|7502.8|7487.8|7502.6|7487.6|7503.7|7488.7|7502.6|7487.6|42
1643952000000|2022-02-04 05:20:00|7502.7|7487.7|7501|7486|7502.7|7487.7|7500.7|7485.7|66
1643952300000|2022-02-04 05:25:00|7500.9|7485.9|7498.4|7483.4|7500.9|7485.9|7497.5|7482.5|95
1643952600000|2022-02-04 05:30:00|7498.5|7483.5|7500.7|7485.7|7501.2|7486.2|7498.5|7483.5|81
1643952900000|2022-02-04 05:35:00|7500.8|7485.8|7501.1|7486.1|7501.7|7486.7|7500.6|7485.6|43
1643953200000|2022-02-04 05:40:00|7501.2|7486.2|7501.1|7486.1|7501.3|7486.3|7500.9|7485.9|35
1643953500000|2022-02-04 05:45:00|7501.3|7486.3|7500.5|7485.5|7501.6|7486.6|7500.4|7485.4|63
1643953800000|2022-02-04 05:50:00|7500.6|7485.6|7500.2|7485.2|7501.3|7486.3|7499.8|7484.8|58
1643954100000|2022-02-04 05:55:00|7500.1|7485.1|7498.6|7483.6|7501|7486|7496.8|7481.8|107
1643954400000|2022-02-04 06:00:00|7498.5|7483.5|7499.4|7484.4|7500.6|7485.6|7497.4|7482.4|95
1643954700000|2022-02-04 06:05:00|7499.3|7484.3|7502.2|7487.2|7502.2|7487.2|7499|7484|117
1643955000000|2022-02-04 06:10:00|7502.3|7487.3|7502.7|7487.7|7504.9|7489.9|7502.1|7487.1|97
1643955300000|2022-02-04 06:15:00|7502.8|7487.8|7502.4|7487.4|7502.9|7487.9|7500.6|7485.6|102
1643955600000|2022-02-04 06:20:00|7502.3|7487.3|7502.9|7487.9|7503.8|7488.8|7502.2|7487.2|41
1643955900000|2022-02-04 06:25:00|7502.6|7487.6|7504.2|7489.2|7504.3|7489.3|7502.6|7487.6|48
1643956200000|2022-02-04 06:30:00|7504.1|7489.1|7503.7|7488.7|7504.2|7489.2|7502.8|7487.8|52
1643956500000|2022-02-04 06:35:00|7503.8|7488.8|7502.8|7487.8|7504|7489|7502.8|7487.8|84
1643956800000|2022-02-04 06:40:00|7502.6|7487.6|7500.1|7485.1|7502.8|7487.8|7500|7485|97
1643957100000|2022-02-04 06:45:00|7500.2|7485.2|7500.3|7485.3|7500.6|7485.6|7499|7484|106
1643957400000|2022-02-04 06:50:00|7500.2|7485.2|7499.7|7484.7|7500.8|7485.8|7499.5|7484.5|68
1643957700000|2022-02-04 06:55:00|7499.8|7484.8|7500.2|7485.2|7500.3|7485.3|7499.4|7484.4|52
1643958000000|2022-02-04 07:00:00|7500.1|7485.1|7501.4|7486.4|7501.8|7486.8|7499.4|7484.4|101
1643958300000|2022-02-04 07:05:00|7501.5|7486.5|7501.5|7486.5|7502.2|7487.2|7501.2|7486.2|46
1643958600000|2022-02-04 07:10:00|7501.7|7486.7|7500.5|7485.5|7501.7|7486.7|7500.5|7485.5|53
1643958900000|2022-02-04 07:15:00|7500.6|7485.6|7500.9|7485.9|7501.4|7486.4|7499.7|7484.7|50
1643959200000|2022-02-04 07:20:00|7501|7486|7500.9|7485.9|7501.1|7486.1|7500.7|7485.7|28
1643959500000|2022-02-04 07:25:00|7501|7486|7503.4|7488.4|7503.7|7488.7|7500.7|7485.7|48
1643959800000|2022-02-04 07:30:00|7503.3|7488.3|7502.7|7487.7|7504.6|7489.6|7501.7|7486.7|141
1643960100000|2022-02-04 07:35:00|7502.6|7487.6|7502.4|7487.4|7503.5|7488.5|7502.3|7487.3|40
1643960400000|2022-02-04 07:40:00|7502.8|7487.8|7501.9|7486.9|7503.2|7488.2|7501.4|7486.4|64
1643960700000|2022-02-04 07:45:00|7501.8|7486.8|7502|7487|7502.2|7487.2|7500.8|7485.8|86
1643961000000|2022-02-04 07:50:00|7501.9|7486.9|7501.4|7486.4|7502|7487|7501.3|7486.3|48
1643961300000|2022-02-04 07:55:00|7501.6|7486.6|7502|7487|7502.1|7487.1|7501.3|7486.3|73
1643961600000|2022-02-04 08:00:00|7501.9|7486.9|7503.8|7488.8|7504|7489|7501.7|7486.7|131
1643961900000|2022-02-04 08:05:00|7503.7|7488.7|7505.8|7490.8|7507.2|7492.2|7503.5|7488.5|100
1643962200000|2022-02-04 08:10:00|7505.7|7490.7|7503.8|7488.8|7505.9|7490.9|7503.2|7488.2|94
1643962500000|2022-02-04 08:15:00|7503.7|7488.7|7503.3|7488.3|7504.8|7489.8|7502.5|7487.5|175
1643962800000|2022-02-04 08:20:00|7503.2|7488.2|7504.7|7489.7|7505.6|7490.6|7503.1|7488.1|99
1643963100000|2022-02-04 08:25:00|7504.8|7489.8|7501.2|7486.2|7504.8|7489.8|7499.2|7484.2|157
1643963400000|2022-02-04 08:30:00|7501.1|7486.1|7501.8|7486.8|7501.8|7486.8|7497.2|7482.2|169
1643963700000|2022-02-04 08:35:00|7501.7|7486.7|7500|7485|7501.8|7486.8|7498.5|7483.5|110
1643964000000|2022-02-04 08:40:00|7499.8|7484.8|7499.5|7484.5|7501.3|7486.3|7499.4|7484.4|94
1643964300000|2022-02-04 08:45:00|7499.8|7484.8|7500.6|7485.6|7500.6|7485.6|7499|7484|49
1643964600000|2022-02-04 08:50:00|7500.2|7485.2|7501.6|7486.6|7501.7|7486.7|7499.8|7484.8|48
1643964900000|2022-02-04 08:55:00|7501.8|7486.8|7502|7487|7502.2|7487.2|7501.1|7486.1|72
1643965200000|2022-02-04 09:00:00|7502.2|7487.2|7500.6|7485.6|7503.5|7488.5|7499.9|7484.9|89
1643965500000|2022-02-04 09:05:00|7500.5|7485.5|7500.2|7485.2|7500.6|7485.6|7499.6|7484.6|79
1643965800000|2022-02-04 09:10:00|7500.1|7485.1|7500.4|7485.4|7500.4|7485.4|7499.8|7484.8|29
1643966100000|2022-02-04 09:15:00|7500.2|7485.2|7499.3|7484.3|7500.2|7485.2|7498.8|7483.8|48
1643966400000|2022-02-04 09:20:00|7499.2|7484.2|7501.8|7486.8|7502.7|7487.7|7499.1|7484.1|76
1643966700000|2022-02-04 09:25:00|7501.9|7486.9|7502.6|7487.6|7504.1|7489.1|7501.9|7486.9|60
1643967000000|2022-02-04 09:30:00|7502.7|7487.7|7501.8|7486.8|7502.7|7487.7|7501.5|7486.5|40
1643967300000|2022-02-04 09:35:00|7501.7|7486.7|7501|7486|7502.7|7487.7|7500.8|7485.8|52
1643967600000|2022-02-04 09:40:00|7501.1|7486.1|7501.9|7486.9|7502.5|7487.5|7500.8|7485.8|79
1643967900000|2022-02-04 09:45:00|7501.8|7486.8|7502.7|7487.7|7502.8|7487.8|7501.4|7486.4|33
1643968200000|2022-02-04 09:50:00|7502.8|7487.8|7502.3|7487.3|7503.2|7488.2|7502.3|7487.3|68
1643968500000|2022-02-04 09:55:00|7502.4|7487.4|7499.8|7484.8|7503.2|7488.2|7499.8|7484.8|81
1643968800000|2022-02-04 10:00:00|7499.7|7484.7|7499.8|7484.8|7500.9|7485.9|7499.6|7484.6|47
1643969100000|2022-02-04 10:05:00|7500|7485|7501.8|7486.8|7501.9|7486.9|7500|7485|70
1643969400000|2022-02-04 10:10:00|7501.7|7486.7|7500.3|7485.3|7501.8|7486.8|7500.2|7485.2|20
1643969700000|2022-02-04 10:15:00|7500.1|7485.1|7501.8|7486.8|7501.8|7486.8|7500.1|7485.1|11
1643970000000|2022-02-04 10:20:00|7501.7|7486.7|7501.7|7486.7|7501.7|7486.7|7501.5|7486.5|4
1643970300000|2022-02-04 10:25:00|7501.6|7486.6|7499.5|7484.5|7501.6|7486.6|7499.3|7484.3|37
1643970600000|2022-02-04 10:30:00|7499.8|7484.8|7501|7486|7501|7486|7499.6|7484.6|45
1643970900000|2022-02-04 10:35:00|7500.9|7485.9|7499.8|7484.8|7500.9|7485.9|7499.7|7484.7|32
1643971200000|2022-02-04 10:40:00|7499.7|7484.7|7500.1|7485.1|7500.5|7485.5|7499.4|7484.4|22
1643971500000|2022-02-04 10:45:00|7499.9|7484.9|7501|7486|7501.2|7486.2|7499.9|7484.9|33
1643971800000|2022-02-04 10:50:00|7501.1|7486.1|7500.5|7485.5|7501.1|7486.1|7500.3|7485.3|32
1643972100000|2022-02-04 10:55:00|7500.4|7485.4|7499.4|7484.4|7500.5|7485.5|7499.3|7484.3|19
1643972400000|2022-02-04 11:00:00|7499.5|7484.5|7498.9|7483.9|7499.6|7484.6|7498.5|7483.5|31
1643972700000|2022-02-04 11:05:00|7498.6|7483.6|7499|7484|7499.4|7484.4|7498.3|7483.3|57
1643973000000|2022-02-04 11:10:00|7499.1|7484.1|7500.2|7485.2|7500.7|7485.7|7499|7484|103
1643973300000|2022-02-04 11:15:00|7500.4|7485.4|7500.4|7485.4|7500.4|7485.4|7499.9|7484.9|35
1643973600000|2022-02-04 11:20:00|7500.2|7485.2|7499.6|7484.6|7500.5|7485.5|7499.6|7484.6|39
1643973900000|2022-02-04 11:25:00|7499.5|7484.5|7499.5|7484.5|7500|7485|7499.3|7484.3|54
1643974200000|2022-02-04 11:30:00|7499.6|7484.6|7499.3|7484.3|7499.6|7484.6|7499.1|7484.1|8
1643974500000|2022-02-04 11:35:00|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|7499.4|7484.4|1
1643974800000|2022-02-04 11:40:00|7499.2|7484.2|7499.1|7484.1|7499.2|7484.2|7499.1|7484.1|2
1643975100000|2022-02-04 11:45:00|7499|7484|7499.1|7484.1|7499.1|7484.1|7499|7484|2
1643975400000|2022-02-04 11:50:00|7499|7484|7495.9|7480.9|7499.1|7484.1|7494.5|7479.5|66
1643975700000|2022-02-04 11:55:00|7495.8|7480.8|7495.6|7480.6|7497.2|7482.2|7495.3|7480.3|64
1643976000000|2022-02-04 12:00:00|7495.7|7480.7|7496.3|7481.3|7496.8|7481.8|7495.4|7480.4|33
1643976300000|2022-02-04 12:05:00|7496.4|7481.4|7496.5|7481.5|7496.7|7481.7|7496.1|7481.1|23
1643976600000|2022-02-04 12:10:00|7496.6|7481.6|7496.8|7481.8|7498|7483|7496.6|7481.6|41
1643976900000|2022-02-04 12:15:00|7497.1|7482.1|7498.3|7483.3|7498.4|7483.4|7497.1|7482.1|77
1643977200000|2022-02-04 12:20:00|7498.2|7483.2|7501|7486|7501.4|7486.4|7498.2|7483.2|40
1643977500000|2022-02-04 12:25:00|7500.3|7485.3|7500.1|7485.1|7500.4|7485.4|7499.3|7484.3|32
1643977800000|2022-02-04 12:30:00|7500.2|7485.2|7500.7|7485.7|7501.8|7486.8|7500.2|7485.2|40
1643978100000|2022-02-04 12:35:00|7500.9|7485.9|7500.7|7485.7|7501.2|7486.2|7500.2|7485.2|69
1643978400000|2022-02-04 12:40:00|7500.6|7485.6|7501.6|7486.6|7501.9|7486.9|7500.4|7485.4|44
1643978700000|2022-02-04 12:45:00|7501.5|7486.5|7501.9|7486.9|7501.9|7486.9|7501.5|7486.5|9
1643979000000|2022-02-04 12:50:00|7501.8|7486.8|7501.7|7486.7|7502|7487|7501.7|7486.7|6
1643979300000|2022-02-04 12:55:00|7502.2|7487.2|7501.2|7486.2|7502.3|7487.3|7500.7|7485.7|51
1643979600000|2022-02-04 13:00:00|7501|7486|7501.4|7486.4|7501.4|7486.4|7500.6|7485.6|53
1643979900000|2022-02-04 13:05:00|7501.3|7486.3|7501|7486|7501.4|7486.4|7500.7|7485.7|55
1643980200000|2022-02-04 13:10:00|7500.8|7485.8|7501|7486|7502.1|7487.1|7500.4|7485.4|29
1643980500000|2022-02-04 13:15:00|7500.9|7485.9|7501.2|7486.2|7501.2|7486.2|7500.5|7485.5|25
1643980800000|2022-02-04 13:20:00|7501|7486|7501.6|7486.6|7501.6|7486.6|7500.6|7485.6|35
1643981100000|2022-02-04 13:25:00|7501.5|7486.5|7504.9|7479.9|7505.5|7486.5|7499.5|7479.9|32
1643981400000|2022-02-04 13:30:00|7504.5|7479.5|7515.3|7490.3|7515.6|7490.6|7502|7477|249
1643981700000|2022-02-04 13:35:00|7515|7490|7514.2|7489.2|7517|7492|7513|7488|202
1643982000000|2022-02-04 13:40:00|7514.5|7489.5|7512.2|7497.2|7515.2|7497.5|7508.2|7489.2|124
1643982300000|2022-02-04 13:45:00|7512.3|7497.3|7512.6|7497.6|7514.8|7499.8|7512.1|7497.1|86
1643982600000|2022-02-04 13:50:00|7512.7|7497.7|7513.2|7498.2|7514.2|7499.2|7511.7|7496.7|105
1643982900000|2022-02-04 13:55:00|7513.1|7498.1|7513.4|7498.4|7519.2|7500|7512.2|7493.6|77
1643983200000|2022-02-04 14:00:00|7518.3|7493.3|7518.1|7493.1|7518.8|7499.7|7511.9|7492.4|121
1643983500000|2022-02-04 14:05:00|7518.2|7493.2|7514.1|7489.1|7518.2|7498.5|7509.1|7488.8|184
1643983800000|2022-02-04 14:10:00|7513.9|7488.9|7511.8|7486.8|7514.3|7491.4|7503.3|7483.5|171
1643984100000|2022-02-04 14:15:00|7511.9|7486.9|7504.5|7489.5|7512.1|7490.9|7502.4|7482.5|98
1643984400000|2022-02-04 14:20:00|7504.6|7489.6|7510.7|7485.7|7511.7|7491.6|7504.3|7484.6|104
1643984700000|2022-02-04 14:25:00|7510.8|7485.8|7506.6|7491.6|7512.1|7492.2|7506.4|7485.5|121
1643985000000|2022-02-04 14:30:00|7506.9|7491.9|7513.8|7488.8|7514.3|7493.8|7506|7486|203
1643985300000|2022-02-04 14:35:00|7514|7489|7512.6|7487.6|7514.5|7493.6|7508.3|7487.4|236
1643985600000|2022-02-04 14:40:00|7512.5|7487.5|7511.8|7486.8|7512.6|7492.2|7505.1|7485.2|294
1643985900000|2022-02-04 14:45:00|7511.7|7486.7|7508|7483|7513.3|7490.7|7503.9|7482.2|166
1643986200000|2022-02-04 14:50:00|7507.3|7482.3|7510.5|7495.5|7515.2|7495.6|7504.6|7479.6|180
1643986500000|2022-02-04 14:55:00|7515.5|7490.5|7513.4|7488.4|7515.5|7494.1|7509.1|7485.7|202
1643986800000|2022-02-04 15:00:00|7513.3|7488.3|7510.8|7485.8|7515.2|7495.1|7508.9|7485.5|134
1643987100000|2022-02-04 15:05:00|7510.7|7485.7|7509.7|7484.7|7513.3|7492.9|7505.3|7484.5|197
1643987400000|2022-02-04 15:10:00|7509.8|7484.8|7508.4|7493.4|7509.9|7493.4|7504.8|7484.7|101
1643987700000|2022-02-04 15:15:00|7508.3|7493.3|7506.8|7491.8|7508.4|7493.4|7506.5|7491.5|154
1643988000000|2022-02-04 15:20:00|7506.9|7491.9|7502.8|7487.8|7509.9|7492.1|7502|7484.2|152
1643988300000|2022-02-04 15:25:00|7502.9|7487.9|7502.5|7487.5|7509.5|7489.3|7502.4|7482.5|160
1643988600000|2022-02-04 15:30:00|7502.4|7487.4|7498.8|7483.8|7505.2|7487.4|7498.2|7478.4|106
1643988900000|2022-02-04 15:35:00|7498.9|7483.9|7499.4|7484.4|7500|7485|7498|7483|103
1643989200000|2022-02-04 15:40:00|7499.3|7484.3|7500.8|7485.8|7501.4|7486.4|7499.3|7484.3|77
1643989500000|2022-02-04 15:45:00|7500.7|7485.7|7500.7|7485.7|7501.1|7486.1|7500.7|7485.7|36
1643989800000|2022-02-04 15:50:00|7500.6|7485.6|7498.5|7483.5|7503.7|7486.3|7498.3|7478.7|68
1643990100000|2022-02-04 15:55:00|7498.6|7483.6|7500.2|7475.2|7503.9|7483.9|7488.3|7465.2|160
1643990400000|2022-02-04 16:00:00|7500.3|7475.3|7495.2|7480.2|7501.6|7480.3|7495|7474.8|73
1643990700000|2022-02-04 16:05:00|7495.3|7480.3|7495.5|7480.5|7497.1|7482.1|7495.3|7480.3|80
1643991000000|2022-02-04 16:10:00|7495.6|7480.6|7495.7|7480.7|7496.7|7481.7|7495.5|7480.5|62
1643991300000|2022-02-04 16:15:00|7495.8|7480.8|7495.8|7480.8|7497.3|7482.3|7495.5|7480.5|56
1643991600000|2022-02-04 16:20:00|7495.1|7480.1|7496|7481|7496.5|7481.5|7494.6|7479.6|52
1643991900000|2022-02-04 16:25:00|7496.1|7481.1|7497.8|7472.8|7498.2|7481.1|7492.5|7471.3|106
1643992200000|2022-02-04 16:30:00|7497.9|7472.9|7498.2|7473.2|7499.2|7480.8|7494.2|7472.7|80
1643992500000|2022-02-04 16:35:00|7498.1|7473.1|7499.1|7474.1|7499.1|7477.8|7492.7|7472.8|68
1643992800000|2022-02-04 16:40:00|7498.7|7473.7|7493.3|7478.3|7498.7|7478.4|7493.2|7472.3|74
1643993100000|2022-02-04 16:45:00|7493.2|7478.2|7493.4|7478.4|7498.3|7478.5|7492.7|7473.2|92
1643993400000|2022-02-04 16:50:00|7493.5|7478.5|7497.3|7472.3|7498.6|7478.5|7493.4|7472.1|128
1643993700000|2022-02-04 16:55:00|7497.2|7472.2|7501.6|7476.6|7502.6|7482.5|7493.1|7471.6|250
1643994000000|2022-02-04 17:00:00|7501.4|7476.4|7499.5|7474.5|7502.2|7480.8|7494.5|7474.4|419
1643994300000|2022-02-04 17:05:00|7494.5|7479.5|7499.8|7474.8|7500.5|7479.5|7494.5|7474.4|110
1643994600000|2022-02-04 17:10:00|7499.9|7474.9|7499.2|7474.2|7501.1|7478.2|7492.7|7473.2|273
1643994900000|2022-02-04 17:15:00|7498.8|7473.8|7498|7473|7499.2|7474.2|7498|7473|37
1643995200000|2022-02-04 17:20:00|7497.8|7472.8|7496.3|7471.3|7497.9|7472.9|7496.2|7471.2|58
1643995500000|2022-02-04 17:25:00|7496.2|7471.2|7498|7473|7498.3|7478.2|7493.2|7471|79
1643995800000|2022-02-04 17:30:00|7497.9|7472.9|7498.4|7473.4|7499.1|7474.1|7497.7|7472.7|55
1643996100000|2022-02-04 17:35:00|7498.3|7473.3|7498.6|7473.6|7499|7474|7498.3|7473.3|50
1643996400000|2022-02-04 17:40:00|7498.5|7473.5|7497.9|7472.9|7499.4|7474.4|7497.8|7472.8|93
1643996700000|2022-02-04 17:45:00|7497.8|7472.8|7499|7474|7499.1|7474.1|7497.8|7472.8|55
1643997000000|2022-02-04 17:50:00|7498.7|7473.7|7498.5|7473.5|7498.7|7473.7|7497.4|7472.4|100
1643997300000|2022-02-04 17:55:00|7498.6|7473.6|7499.4|7474.4|7499.4|7474.4|7497.9|7472.9|118
1643997600000|2022-02-04 18:00:00|7499.2|7474.2|7498.9|7473.9|7499.4|7474.4|7498.7|7473.7|131
1643997900000|2022-02-04 18:05:00|7498.8|7473.8|7498.4|7473.4|7499.1|7474.1|7498.3|7473.3|27
1643998200000|2022-02-04 18:10:00|7498.3|7473.3|7498.4|7473.4|7498.5|7473.5|7498|7473|61
1643998500000|2022-02-04 18:15:00|7498.3|7473.3|7499.2|7474.2|7499.3|7474.3|7498.2|7473.2|66
1643998800000|2022-02-04 18:20:00|7499.1|7474.1|7499.4|7474.4|7499.4|7474.4|7499.1|7474.1|38
1643999100000|2022-02-04 18:25:00|7499.3|7474.3|7499.9|7474.9|7499.9|7474.9|7499.3|7474.3|37
1643999400000|2022-02-04 18:30:00|7499.7|7474.7|7499.7|7474.7|7500.1|7475.1|7499.6|7474.6|79
1643999700000|2022-02-04 18:35:00|7499.6|7474.6|7499.8|7474.8|7500|7475|7499.6|7474.6|67
1644000000000|2022-02-04 18:40:00|7499.7|7474.7|7499.3|7474.3|7499.7|7474.7|7499.3|7474.3|56
1644000300000|2022-02-04 18:45:00|7499.4|7474.4|7499|7474|7499.6|7474.6|7498.9|7473.9|63
1644000600000|2022-02-04 18:50:00|7498.9|7473.9|7497.8|7472.8|7499.1|7474.1|7497.8|7472.8|124
1644000900000|2022-02-04 18:55:00|7497.7|7472.7|7498|7473|7498.2|7473.2|7497.7|7472.7|73
1644001200000|2022-02-04 19:00:00|7498.1|7473.1|7494.2|7479.2|7498.2|7479.3|7493.8|7473|19
1644001500000|2022-02-04 19:05:00|7494.1|7479.1|7493.9|7478.9|7494.2|7479.2|7493.8|7478.8|8
1644001800000|2022-02-04 19:10:00|7493.8|7478.8|7493.9|7478.9|7493.9|7478.9|7493.8|7478.8|2
1644002400000|2022-02-04 19:20:00|7494|7479|7493.6|7478.6|7498.8|7479.1|7493.6|7473.7|8
1644003300000|2022-02-04 19:35:00|7493.5|7478.5|7493.3|7478.3|7493.5|7478.5|7493.3|7478.3|7
1644003900000|2022-02-04 19:45:00|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|1
1644004200000|2022-02-04 19:50:00|7498.3|7473.3|7493.6|7478.6|7498.5|7478.6|7493.3|7473.3|40
1644004500000|2022-02-04 19:55:00|7493.5|7478.5|7493.4|7478.4|7493.5|7478.5|7491.8|7476.8|37
1644004800000|2022-02-04 20:00:00|7493.5|7478.5|7498.5|7473.5|7498.5|7478.5|7493.4|7473.4|17
1644006000000|2022-02-04 20:20:00|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|7498.4|7473.4|1
1644006600000|2022-02-04 20:30:00|7498|7473|7492.2|7477.2|7498|7477.6|7492.2|7472.3|14
1644006900000|2022-02-04 20:35:00|7492.1|7477.1|7490.7|7475.7|7492.2|7477.2|7490.6|7475.6|17
1644007200000|2022-02-04 20:40:00|7490.6|7475.6|7491.1|7476.1|7496.1|7476.2|7490.6|7471.1|7
1644007500000|2022-02-04 20:45:00|7491.2|7476.2|7490.8|7475.8|7495.7|7476.9|7489.8|7470.7|15
1644007800000|2022-02-04 20:50:00|7490.9|7475.9|7498.9|7473.9|7500.6|7476.2|7490.9|7472.4|13
1644008100000|2022-02-04 20:55:00|7499|7474|7498.3|7473.3|7499.1|7474.1|7498.1|7473.1|11
1644197400000|2022-02-07 01:30:00|7504.9|7479.9|7504.9|7479.9|7504.9|7479.9|7504.2|7479.2|4
1644197700000|2022-02-07 01:35:00|7504.8|7479.8|7504.9|7479.9|7504.9|7479.9|7504.2|7479.2|6
1644198000000|2022-02-07 01:40:00|7504.6|7479.6|7504.9|7479.9|7504.9|7479.9|7504.6|7479.6|4
1644198300000|2022-02-07 01:45:00|7504.6|7479.6|7503.7|7478.7|7504.9|7479.9|7503.3|7478.3|26
1644198600000|2022-02-07 01:50:00|7503.6|7478.6|7503.7|7478.7|7503.9|7478.9|7503.4|7478.4|14
1644198900000|2022-02-07 01:55:00|7503.4|7478.4|7506.2|7481.2|7506.2|7481.2|7503|7478|30
1644199200000|2022-02-07 02:00:00|7506.1|7481.1|7501.5|7476.5|7506.3|7481.3|7500.8|7475.8|22
1644199500000|2022-02-07 02:05:00|7501.1|7476.1|7501.1|7476.1|7501.5|7476.5|7500.8|7475.8|4
1644199800000|2022-02-07 02:10:00|7501.5|7476.5|7501.5|7476.5|7501.5|7476.5|7500.8|7475.8|5
1644200100000|2022-02-07 02:15:00|7501.3|7476.3|7501.7|7476.7|7502.9|7477.9|7500.8|7475.8|39
1644200400000|2022-02-07 02:20:00|7501.6|7476.6|7501.7|7476.7|7501.7|7476.7|7501.6|7476.6|4
1644201000000|2022-02-07 02:30:00|7502.1|7477.1|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|7
1644201300000|2022-02-07 02:35:00|7502|7477|7501.4|7476.4|7502|7477|7501.4|7476.4|22
1644201600000|2022-02-07 02:40:00|7501.6|7476.6|7501.6|7476.6|7501.7|7476.7|7501.6|7476.6|3
1644201900000|2022-02-07 02:45:00|7501.3|7476.3|7504.8|7479.8|7505.2|7482.5|7497.4|7476.3|40
1644202500000|2022-02-07 02:55:00|7505.1|7480.1|7502.8|7477.8|7505.5|7480.5|7502.8|7477.8|14
1644202800000|2022-02-07 03:00:00|7503.3|7478.3|7503.6|7478.6|7504.4|7479.4|7503.3|7478.3|74
1644203100000|2022-02-07 03:05:00|7503.7|7478.7|7504.3|7479.3|7504.5|7479.5|7503.3|7478.3|78
1644203400000|2022-02-07 03:10:00|7504.2|7479.2|7508|7483|7508.7|7483.7|7504.1|7479.1|55
1644203700000|2022-02-07 03:15:00|7509.1|7484.1|7507.2|7482.2|7509.1|7484.1|7506.5|7481.5|23
1644204000000|2022-02-07 03:20:00|7507.9|7482.9|7507.8|7482.8|7508.9|7483.9|7507.2|7482.2|22
1644204300000|2022-02-07 03:25:00|7507.4|7482.4|7505.4|7480.4|7507.9|7482.9|7505.3|7480.3|36
1644204600000|2022-02-07 03:30:00|7505.5|7480.5|7503.2|7478.2|7505.5|7480.5|7501.7|7476.7|218
1644204900000|2022-02-07 03:35:00|7503.1|7478.1|7502.2|7477.2|7505.3|7480.3|7502.2|7477.2|74
1644205200000|2022-02-07 03:40:00|7502.9|7477.9|7502.9|7477.9|7504.2|7479.2|7502.9|7477.9|40
1644205500000|2022-02-07 03:45:00|7502.8|7477.8|7503.7|7478.7|7504.7|7479.7|7502.1|7477.1|46
1644205800000|2022-02-07 03:50:00|7503.9|7478.9|7506.4|7481.4|7506.8|7481.8|7503.9|7478.9|51
1644206100000|2022-02-07 03:55:00|7506.3|7481.3|7505.8|7480.8|7506.9|7481.9|7505.8|7480.8|49
1644206400000|2022-02-07 04:00:00|7505.7|7480.7|7505|7480|7506.3|7481.3|7505|7480|53
1644206700000|2022-02-07 04:05:00|7504.8|7479.8|7504.8|7479.8|7505.1|7480.1|7504.8|7479.8|44
1644207000000|2022-02-07 04:10:00|7504.9|7479.9|7500|7485|7505|7485.3|7499.9|7479.3|30
1644207300000|2022-02-07 04:15:00|7499.9|7484.9|7503.6|7478.6|7503.8|7485|7498.6|7478.6|58
1644207600000|2022-02-07 04:20:00|7503.7|7478.7|7500.6|7485.6|7506.7|7486.8|7499.6|7478.6|85
1644207900000|2022-02-07 04:25:00|7500.7|7485.7|7501.6|7486.6|7502|7487|7500.6|7485.6|45
1644208200000|2022-02-07 04:30:00|7501.7|7486.7|7503.1|7488.1|7503.3|7488.3|7501.4|7486.4|48
1644208500000|2022-02-07 04:35:00|7502.9|7487.9|7501.3|7486.3|7502.9|7487.9|7501.3|7486.3|48
1644208800000|2022-02-07 04:40:00|7501.2|7486.2|7501.3|7486.3|7501.3|7486.3|7500.9|7485.9|6
1644209100000|2022-02-07 04:45:00|7501.7|7486.7|7496.6|7481.6|7501.7|7486.7|7496.2|7481.2|35
1644209400000|2022-02-07 04:50:00|7496.2|7481.2|7499.1|7484.1|7499.6|7484.6|7496.2|7481.2|39
1644209700000|2022-02-07 04:55:00|7499.5|7484.5|7494.8|7479.8|7500.1|7485.1|7493.7|7474.7|47
1644210000000|2022-02-07 05:00:00|7494.9|7479.9|7497.1|7482.1|7497.1|7482.1|7494.7|7479.7|55
1644210300000|2022-02-07 05:05:00|7497|7482|7495.6|7480.6|7498.1|7483.1|7495.1|7480.1|51
1644210600000|2022-02-07 05:10:00|7495.3|7480.3|7498.5|7483.5|7498.6|7483.6|7495.3|7480.3|53
1644210900000|2022-02-07 05:15:00|7498.3|7483.3|7501.5|7486.5|7501.8|7486.8|7498.1|7483.1|42
1644211200000|2022-02-07 05:20:00|7501.8|7486.8|7502.1|7487.1|7502.4|7487.4|7501.1|7486.1|50
1644211500000|2022-02-07 05:25:00|7502.2|7487.2|7502.4|7487.4|7502.4|7487.4|7501.8|7486.8|32
1644211800000|2022-02-07 05:30:00|7502.3|7487.3|7501.5|7486.5|7502.4|7487.4|7500.8|7485.8|59
1644212100000|2022-02-07 05:35:00|7501.3|7486.3|7501.9|7486.9|7502|7487|7501.1|7486.1|28
1644212400000|2022-02-07 05:40:00|7502.1|7487.1|7503.3|7488.3|7504.7|7489.7|7501.9|7486.9|58
1644212700000|2022-02-07 05:45:00|7503.5|7488.5|7501.1|7486.1|7503.5|7488.5|7501.1|7486.1|40
1644213000000|2022-02-07 05:50:00|7500.5|7485.5|7501.1|7486.1|7501.3|7486.3|7496.3|7481.3|50
1644213300000|2022-02-07 05:55:00|7501.6|7486.6|7501.7|7486.7|7502.5|7487.5|7501.3|7486.3|38
1644213600000|2022-02-07 06:00:00|7501.1|7486.1|7502.9|7487.9|7503.5|7488.5|7500.2|7485.2|69
1644213900000|2022-02-07 06:05:00|7503.1|7488.1|7501.1|7486.1|7503.6|7488.6|7500.7|7485.7|56
1644214200000|2022-02-07 06:10:00|7501.2|7486.2|7502.2|7487.2|7502.2|7487.2|7501|7486|26
1644214500000|2022-02-07 06:15:00|7502.6|7487.6|7504.5|7489.5|7505.3|7490.3|7502.5|7487.5|50
1644214800000|2022-02-07 06:20:00|7504.2|7489.2|7503.3|7488.3|7504.2|7489.2|7502.3|7487.3|28
1644215100000|2022-02-07 06:25:00|7503.5|7488.5|7501.2|7486.2|7503.5|7488.5|7501.2|7486.2|26
1644215400000|2022-02-07 06:30:00|7501.4|7486.4|7504.6|7489.6|7504.6|7489.6|7500.9|7485.9|64
1644215700000|2022-02-07 06:35:00|7504.5|7489.5|7506.1|7491.1|7506.1|7491.1|7503.1|7488.1|50
1644216000000|2022-02-07 06:40:00|7506.5|7491.5|7510.1|7495.1|7511|7496|7506.5|7491.5|55
1644216300000|2022-02-07 06:45:00|7510.3|7495.3|7510.1|7495.1|7510.4|7495.4|7508.5|7493.5|66
1644216600000|2022-02-07 06:50:00|7509.9|7494.9|7508.5|7493.5|7509.9|7494.9|7508.2|7493.2|55
1644216900000|2022-02-07 06:55:00|7508.8|7493.8|7506.3|7491.3|7508.8|7493.8|7505.9|7490.9|43
1644217200000|2022-02-07 07:00:00|7506.2|7491.2|7505.9|7490.9|7506.8|7491.8|7505.9|7490.9|44
1644217500000|2022-02-07 07:05:00|7505.6|7490.6|7499.8|7484.8|7505.9|7490.9|7499.8|7484.8|64
1644217800000|2022-02-07 07:10:00|7499.3|7484.3|7500.5|7485.5|7500.7|7485.7|7497.7|7482.7|44
1644218100000|2022-02-07 07:15:00|7500.4|7485.4|7499.3|7484.3|7500.4|7485.4|7498.8|7483.8|21
1644218400000|2022-02-07 07:20:00|7499|7484|7499.2|7484.2|7499.9|7484.9|7498.9|7483.9|19
1644218700000|2022-02-07 07:25:00|7498.9|7483.9|7499.4|7484.4|7499.5|7484.5|7498.6|7483.6|14
1644219000000|2022-02-07 07:30:00|7499.3|7484.3|7498.9|7483.9|7500|7485|7498.9|7483.9|21
1644219300000|2022-02-07 07:35:00|7498.7|7483.7|7498|7483|7499.3|7484.3|7497.7|7482.7|47
1644219600000|2022-02-07 07:40:00|7497.9|7482.9|7498.2|7483.2|7498.3|7483.3|7497.5|7482.5|26
1644219900000|2022-02-07 07:45:00|7497.9|7482.9|7498.4|7483.4|7498.4|7483.4|7497.5|7482.5|26
1644220200000|2022-02-07 07:50:00|7498.2|7483.2|7498.2|7483.2|7499.4|7484.4|7498|7483|46
1644220500000|2022-02-07 07:55:00|7498|7483|7494.6|7479.6|7498|7483|7494.5|7479.5|78
1644220800000|2022-02-07 08:00:00|7494.8|7479.8|7493.5|7478.5|7495.4|7480.4|7492.6|7477.6|64
1644221100000|2022-02-07 08:05:00|7493.6|7478.6|7495.9|7480.9|7496.3|7481.3|7493.4|7478.4|51
1644221400000|2022-02-07 08:10:00|7495.8|7480.8|7499.3|7484.3|7499.5|7484.5|7495.5|7480.5|74
1644221700000|2022-02-07 08:15:00|7499.1|7484.1|7500.5|7485.5|7500.8|7485.8|7499|7484|40
1644222000000|2022-02-07 08:20:00|7500.4|7485.4|7499.9|7484.9|7500.4|7485.4|7498.8|7483.8|59
1644222300000|2022-02-07 08:25:00|7500|7485|7500.2|7485.2|7501.4|7486.4|7499.6|7484.6|78
1644222600000|2022-02-07 08:30:00|7500|7485|7497.7|7482.7|7500|7485|7496.8|7481.8|54
1644222900000|2022-02-07 08:35:00|7497.8|7482.8|7499.1|7484.1|7499.2|7484.2|7496.1|7481.1|62
1644223200000|2022-02-07 08:40:00|7499|7484|7496.8|7481.8|7499.6|7484.6|7496.6|7481.6|67
1644223500000|2022-02-07 08:45:00|7497|7482|7496.3|7481.3|7497|7482|7496.3|7481.3|28
1644223800000|2022-02-07 08:50:00|7496.1|7481.1|7497.3|7482.3|7497.3|7482.3|7495.7|7480.7|24
1644224100000|2022-02-07 08:55:00|7497.1|7482.1|7499.3|7484.3|7499.3|7484.3|7497.1|7482.1|47
1644224400000|2022-02-07 09:00:00|7499.5|7484.5|7499.8|7484.8|7500.7|7485.7|7499.5|7484.5|41
1644224700000|2022-02-07 09:05:00|7500.2|7485.2|7499.8|7484.8|7500.2|7485.2|7499.7|7484.7|9
1644225000000|2022-02-07 09:10:00|7500.2|7485.2|7499.9|7484.9|7501|7486|7499.8|7484.8|40
1644225300000|2022-02-07 09:15:00|7499.6|7484.6|7499.6|7484.6|7500.1|7485.1|7497.5|7482.5|61
1644225600000|2022-02-07 09:20:00|7500|7485|7500.2|7485.2|7500.6|7485.6|7499.7|7484.7|23
1644225900000|2022-02-07 09:25:00|7500|7485|7499.4|7484.4|7500.2|7485.2|7499.3|7484.3|33
1644226200000|2022-02-07 09:30:00|7498.8|7483.8|7499.6|7484.6|7499.7|7484.7|7498.8|7483.8|14
1644226500000|2022-02-07 09:35:00|7499.7|7484.7|7501.2|7486.2|7501.4|7486.4|7499.6|7484.6|21
1644226800000|2022-02-07 09:40:00|7501.3|7486.3|7500.2|7485.2|7501.4|7486.4|7500.2|7485.2|19
1644227100000|2022-02-07 09:45:00|7500.3|7485.3|7501.9|7486.9|7502|7487|7500|7485|31
1644227400000|2022-02-07 09:50:00|7502|7487|7500.7|7485.7|7502.3|7487.3|7500.2|7485.2|50
1644227700000|2022-02-07 09:55:00|7500.8|7485.8|7499|7484|7500.8|7485.8|7498.7|7483.7|64
1644228000000|2022-02-07 10:00:00|7499.2|7484.2|7499.6|7484.6|7499.6|7484.6|7499|7484|23
1644228300000|2022-02-07 10:05:00|7499.5|7484.5|7499.7|7484.7|7499.8|7484.8|7499.5|7484.5|21
1644228600000|2022-02-07 10:10:00|7499.9|7484.9|7501.5|7486.5|7501.8|7486.8|7499.9|7484.9|32
1644228900000|2022-02-07 10:15:00|7501.3|7486.3|7501.2|7486.2|7501.3|7486.3|7501.1|7486.1|34
1644229200000|2022-02-07 10:20:00|7501.3|7486.3|7500|7485|7501.3|7486.3|7499.9|7484.9|22
1644229500000|2022-02-07 10:25:00|7499.9|7484.9|7499.7|7484.7|7500.1|7485.1|7499.7|7484.7|11
1644229800000|2022-02-07 10:30:00|7499.8|7484.8|7500.4|7485.4|7500.4|7485.4|7499.8|7484.8|9
1644230100000|2022-02-07 10:35:00|7500.3|7485.3|7500.6|7485.6|7500.6|7485.6|7500.3|7485.3|7
1644230400000|2022-02-07 10:40:00|7500.4|7485.4|7500.4|7485.4|7500.5|7485.5|7500.2|7485.2|10
1644230700000|2022-02-07 10:45:00|7500.2|7485.2|7500.4|7485.4|7500.4|7485.4|7500.2|7485.2|22
1644231000000|2022-02-07 10:50:00|7500.9|7485.9|7501.6|7486.6|7501.6|7486.6|7500.9|7485.9|4
1644231300000|2022-02-07 10:55:00|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|7501.2|7486.2|1
1644231600000|2022-02-07 11:00:00|7501|7486|7501.2|7486.2|7501.3|7486.3|7500.9|7485.9|11
1644231900000|2022-02-07 11:05:00|7501.6|7486.6|7501.1|7486.1|7502.4|7487.4|7501|7486|22
1644232200000|2022-02-07 11:10:00|7501.2|7486.2|7500.6|7485.6|7501.2|7486.2|7500.2|7485.2|15
1644232500000|2022-02-07 11:15:00|7500.9|7485.9|7500|7485|7500.9|7485.9|7500|7485|38
1644232800000|2022-02-07 11:20:00|7499.8|7484.8|7500.4|7485.4|7500.4|7485.4|7499.5|7484.5|32
1644233100000|2022-02-07 11:25:00|7500.3|7485.3|7500.4|7485.4|7500.5|7485.5|7500|7485|27
1644233400000|2022-02-07 11:30:00|7500.3|7485.3|7500|7485|7500.3|7485.3|7500|7485|3
1644233700000|2022-02-07 11:35:00|7499.9|7484.9|7500|7485|7500|7485|7499.9|7484.9|2
1644234000000|2022-02-07 11:40:00|7500.1|7485.1|7499.3|7484.3|7500.1|7485.1|7498.5|7483.5|8
1644234300000|2022-02-07 11:45:00|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|7504.2|7479.2|1
1644234600000|2022-02-07 11:50:00|7499|7484|7498.8|7483.8|7500.5|7485.5|7498.7|7483.7|27
1644234900000|2022-02-07 11:55:00|7498.7|7483.7|7498.7|7483.7|7499.1|7484.1|7498.6|7483.6|33
1644235200000|2022-02-07 12:00:00|7499|7484|7498.6|7483.6|7499|7484|7498.3|7483.3|29
1644235500000|2022-02-07 12:05:00|7498.5|7483.5|7499|7484|7499.2|7484.2|7498.5|7483.5|55
1644235800000|2022-02-07 12:10:00|7499.2|7484.2|7498.9|7483.9|7499.2|7484.2|7498.9|7483.9|28
1644236100000|2022-02-07 12:15:00|7499|7484|7499.2|7484.2|7499.2|7484.2|7497.5|7482.5|31
1644236400000|2022-02-07 12:20:00|7499.3|7484.3|7500|7485|7500|7485|7499.3|7484.3|16
1644236700000|2022-02-07 12:25:00|7499.9|7484.9|7500|7485|7500|7485|7499.9|7484.9|2
1644237000000|2022-02-07 12:30:00|7499.8|7484.8|7499|7484|7499.8|7484.8|7499|7484|12
1644237300000|2022-02-07 12:35:00|7499.2|7484.2|7499.4|7484.4|7499.5|7484.5|7499|7484|41
1644237600000|2022-02-07 12:40:00|7499.5|7484.5|7501|7486|7501.2|7486.2|7499.2|7484.2|21
1644237900000|2022-02-07 12:45:00|7500.9|7485.9|7500.4|7485.4|7501.2|7486.2|7500.2|7485.2|23
1644238200000|2022-02-07 12:50:00|7500.6|7485.6|7499.3|7484.3|7500.6|7485.6|7498.8|7483.8|27
1644238500000|2022-02-07 12:55:00|7499.8|7484.8|7500.9|7485.9|7500.9|7485.9|7499.8|7484.8|16
1644238800000|2022-02-07 13:00:00|7500.5|7485.5|7499.1|7484.1|7500.5|7485.5|7498.7|7483.7|54
1644239100000|2022-02-07 13:05:00|7499|7484|7499.8|7484.8|7500.2|7485.2|7499|7484|38
1644239400000|2022-02-07 13:10:00|7499.6|7484.6|7500.2|7485.2|7500.2|7485.2|7499.6|7484.6|16
1644239700000|2022-02-07 13:15:00|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|7500.5|7485.5|1
1644240000000|2022-02-07 13:20:00|7500.4|7485.4|7500.6|7485.6|7500.7|7485.7|7500.1|7485.1|28
1644240300000|2022-02-07 13:25:00|7500.9|7485.9|7500.9|7485.9|7500.9|7485.9|7500.6|7485.6|41
1644240600000|2022-02-07 13:30:00|7500.8|7485.8|7500.8|7485.8|7500.9|7485.9|7500.7|7485.7|16
1644240900000|2022-02-07 13:35:00|7500.9|7485.9|7500.4|7485.4|7501|7486|7500.2|7485.2|36
1644241200000|2022-02-07 13:40:00|7500.5|7485.5|7500.5|7485.5|7500.6|7485.6|7500.1|7485.1|13
1644241500000|2022-02-07 13:45:00|7500.4|7485.4|7500.2|7485.2|7500.6|7485.6|7500.1|7485.1|22
1644241800000|2022-02-07 13:50:00|7500.3|7485.3|7500.6|7485.6|7500.8|7485.8|7500.2|7485.2|24
1644242100000|2022-02-07 13:55:00|7500.7|7485.7|7500.5|7485.5|7500.8|7485.8|7500.3|7485.3|34
1644242400000|2022-02-07 14:00:00|7500.6|7485.6|7500.4|7485.4|7500.8|7485.8|7500.2|7485.2|14
1644242700000|2022-02-07 14:05:00|7500.5|7485.5|7500.8|7485.8|7500.9|7485.9|7500.5|7485.5|38
1644243000000|2022-02-07 14:10:00|7500.6|7485.6|7500.7|7485.7|7500.8|7485.8|7500.6|7485.6|39
1644243300000|2022-02-07 14:15:00|7500.8|7485.8|7500.7|7485.7|7500.9|7485.9|7500.6|7485.6|47
1644243600000|2022-02-07 14:20:00|7500.6|7485.6|7500|7485|7500.7|7485.7|7499.8|7484.8|65
1644243900000|2022-02-07 14:25:00|7505|7480|7503.9|7478.9|7505.4|7484.7|7498.3|7478.8|79
1644244200000|2022-02-07 14:30:00|7503.8|7478.8|7498.3|7483.3|7504.7|7484.6|7498.2|7478.1|165
1644244500000|2022-02-07 14:35:00|7498.2|7483.2|7497.9|7482.9|7498.4|7483.4|7497.9|7482.9|28
1644244800000|2022-02-07 14:40:00|7497.6|7482.6|7497.5|7482.5|7502.2|7483|7496.7|7476.9|32
1644245100000|2022-02-07 14:45:00|7497.4|7482.4|7497.2|7482.2|7497.7|7482.7|7497.2|7482.2|52
1644245400000|2022-02-07 14:50:00|7497.1|7482.1|7496.2|7481.2|7497.3|7482.3|7495.7|7480.7|41
1644245700000|2022-02-07 14:55:00|7495.8|7480.8|7499|7484|7499.1|7484.1|7495.8|7480.8|69
1644246000000|2022-02-07 15:00:00|7498.9|7483.9|7498|7483|7500|7485|7498|7483|93
1644246300000|2022-02-07 15:05:00|7498.1|7483.1|7497.3|7482.3|7498.3|7483.3|7497.3|7482.3|49
1644246600000|2022-02-07 15:10:00|7497.4|7482.4|7497.5|7482.5|7499|7484|7497.3|7482.3|57
1644246900000|2022-02-07 15:15:00|7497.4|7482.4|7497.6|7482.6|7498.1|7483.1|7497.3|7482.3|28
1644247200000|2022-02-07 15:20:00|7497.8|7482.8|7497.3|7482.3|7498.1|7483.1|7497.3|7482.3|61
1644247500000|2022-02-07 15:25:00|7497.4|7482.4|7496.1|7481.1|7497.4|7482.4|7495.8|7480.8|51
1644247800000|2022-02-07 15:30:00|7496.2|7481.2|7495.8|7480.8|7496.6|7481.6|7495.8|7480.8|61
1644248100000|2022-02-07 15:35:00|7496|7481|7496|7481|7496.2|7481.2|7495.7|7480.7|38
1644248400000|2022-02-07 15:40:00|7496.1|7481.1|7495.8|7480.8|7496.4|7481.4|7495.8|7480.8|24
1644248700000|2022-02-07 15:45:00|7495.9|7480.9|7496.5|7481.5|7496.6|7481.6|7495.6|7480.6|64
1644249000000|2022-02-07 15:50:00|7496.4|7481.4|7496.5|7481.5|7496.8|7481.8|7496|7481|88
1644249300000|2022-02-07 15:55:00|7496.2|7481.2|7494.9|7479.9|7496.5|7481.5|7494.7|7479.7|64
1644249600000|2022-02-07 16:00:00|7494.8|7479.8|7495.4|7480.4|7495.5|7480.5|7494.2|7479.2|105
1644249900000|2022-02-07 16:05:00|7495.3|7480.3|7495.4|7480.4|7495.4|7480.4|7495.2|7480.2|63
1644250200000|2022-02-07 16:10:00|7495.3|7480.3|7495.4|7480.4|7495.5|7480.5|7495.1|7480.1|43
1644250500000|2022-02-07 16:15:00|7495.3|7480.3|7495.5|7480.5|7495.9|7480.9|7495.1|7480.1|61
1644250800000|2022-02-07 16:20:00|7495.7|7480.7|7496.3|7481.3|7496.5|7481.5|7494.9|7479.9|64
1644251100000|2022-02-07 16:25:00|7496.4|7481.4|7495.7|7480.7|7497.4|7482.4|7495.7|7480.7|48
1644251400000|2022-02-07 16:30:00|7495.6|7480.6|7495.5|7480.5|7495.7|7480.7|7495.4|7480.4|24
1644251700000|2022-02-07 16:35:00|7495.7|7480.7|7497.2|7482.2|7497.6|7482.6|7495.5|7480.5|18
1644252000000|2022-02-07 16:40:00|7497.1|7482.1|7497.2|7482.2|7497.8|7482.8|7496.5|7481.5|48
1644252300000|2022-02-07 16:45:00|7497.3|7482.3|7497.5|7482.5|7498.4|7483.4|7497.2|7482.2|43
1644252600000|2022-02-07 16:50:00|7497.4|7482.4|7497.5|7482.5|7497.5|7482.5|7497.4|7482.4|2
1644252900000|2022-02-07 16:55:00|7497.4|7482.4|7497.1|7482.1|7497.5|7482.5|7497.1|7482.1|28
1644253200000|2022-02-07 17:00:00|7497.3|7482.3|7496.8|7481.8|7498.4|7483.4|7496.8|7481.8|35
1644253500000|2022-02-07 17:05:00|7497|7482|7497|7482|7497.2|7482.2|7496.8|7481.8|7
1644253800000|2022-02-07 17:10:00|7496.8|7481.8|7496.4|7481.4|7496.8|7481.8|7496.1|7481.1|44
1644254100000|2022-02-07 17:15:00|7496.6|7481.6|7496.7|7481.7|7496.8|7481.8|7496.1|7481.1|12
1644254400000|2022-02-07 17:20:00|7496.8|7481.8|7496.1|7481.1|7496.8|7481.8|7496.1|7481.1|18
1644254700000|2022-02-07 17:25:00|7496.4|7481.4|7496.4|7481.4|7496.4|7481.4|7496.1|7481.1|43
1644255000000|2022-02-07 17:30:00|7496.6|7481.6|7496.2|7481.2|7496.8|7481.8|7496.2|7481.2|15
1644255300000|2022-02-07 17:35:00|7496.4|7481.4|7496.4|7481.4|7496.8|7481.8|7496.2|7481.2|46
1644255600000|2022-02-07 17:40:00|7496.2|7481.2|7496|7481|7496.4|7481.4|7496|7481|9
1644255900000|2022-02-07 17:45:00|7495.9|7480.9|7494|7479|7496.2|7481.2|7493.8|7478.8|38
1644256200000|2022-02-07 17:50:00|7493.8|7478.8|7494.3|7479.3|7494.5|7479.5|7493.8|7478.8|25
1644256500000|2022-02-07 17:55:00|7494.2|7479.2|7494.5|7479.5|7494.6|7479.6|7493.9|7478.9|43
1644256800000|2022-02-07 18:00:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494|7479|74
1644257100000|2022-02-07 18:05:00|7494.4|7479.4|7494.3|7479.3|7494.5|7479.5|7494.2|7479.2|56
1644257400000|2022-02-07 18:10:00|7494.4|7479.4|7494|7479|7494.4|7479.4|7493.7|7478.7|42
1644257700000|2022-02-07 18:15:00|7493.8|7478.8|7494.3|7479.3|7494.5|7479.5|7493.8|7478.8|27
1644258000000|2022-02-07 18:20:00|7494.2|7479.2|7494.1|7479.1|7495.1|7480.1|7493.9|7478.9|34
1644258300000|2022-02-07 18:25:00|7494|7479|7493.3|7478.3|7494.1|7479.1|7493.3|7478.3|32
1644258600000|2022-02-07 18:30:00|7493.4|7478.4|7493.4|7478.4|7493.6|7478.6|7493.3|7478.3|10
1644258900000|2022-02-07 18:35:00|7493.3|7478.3|7493.9|7478.9|7494.9|7479.9|7493.3|7478.3|18
1644259200000|2022-02-07 18:40:00|7493.7|7478.7|7493.9|7478.9|7494|7479|7493.7|7478.7|10
1644259500000|2022-02-07 18:45:00|7493.7|7478.7|7494|7479|7494|7479|7493.7|7478.7|17
1644259800000|2022-02-07 18:50:00|7493.9|7478.9|7494|7479|7494|7479|7493.9|7478.9|20
1644260100000|2022-02-07 18:55:00|7493.9|7478.9|7493.2|7478.2|7494|7479|7492.6|7477.6|32
1644260400000|2022-02-07 19:00:00|7493.1|7478.1|7493.1|7478.1|7493.2|7478.2|7493.1|7478.1|19
1644260700000|2022-02-07 19:05:00|7493.2|7478.2|7493|7478|7493.2|7478.2|7492.8|7477.8|71
1644261000000|2022-02-07 19:10:00|7492.9|7477.9|7493|7478|7493|7478|7492.9|7477.9|2
1644261300000|2022-02-07 19:15:00|7492.6|7477.6|7492.2|7477.2|7492.6|7477.6|7492.2|7477.2|4
1644261600000|2022-02-07 19:20:00|7492.1|7477.1|7492.2|7477.2|7492.2|7477.2|7492.1|7477.1|10
1644262500000|2022-02-07 19:35:00|7491.7|7476.7|7491.6|7476.6|7491.7|7476.7|7491.2|7476.2|7
1644263700000|2022-02-07 19:55:00|7491.4|7476.4|7491.4|7476.4|7491.6|7476.6|7491.4|7476.4|3
1644283800000|2022-02-08 01:30:00|7500.1|7475.1|7500.1|7475.1|7500.1|7475.1|7498.4|7473.4|4
1644284100000|2022-02-08 01:35:00|7500.8|7475.8|7500|7475|7501.6|7476.6|7498.6|7473.6|7
1644285300000|2022-02-08 01:55:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1644285600000|2022-02-08 02:00:00|7496.2|7471.2|7499.3|7474.3|7499.3|7474.3|7496.2|7471.2|13
1644286200000|2022-02-08 02:10:00|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|7499.9|7474.9|1
1644288000000|2022-02-08 02:40:00|7499.2|7474.2|7499.2|7474.2|7499.2|7474.2|7499.2|7474.2|1
1644288900000|2022-02-08 02:55:00|7498.7|7473.7|7498.7|7473.7|7498.7|7473.7|7498.7|7473.7|1
1644289200000|2022-02-08 03:00:00|7497.9|7472.9|7498.7|7473.7|7498.7|7476.6|7491.5|7472.5|14
1644289500000|2022-02-08 03:05:00|7497.9|7472.9|7498.7|7473.7|7498.7|7473.7|7497.8|7472.8|7
1644289800000|2022-02-08 03:10:00|7497.8|7472.8|7498.7|7473.7|7498.7|7473.7|7497.8|7472.8|9
1644290100000|2022-02-08 03:15:00|7498.8|7473.8|7498.7|7473.7|7498.8|7473.8|7498.7|7473.7|4
1644290400000|2022-02-08 03:20:00|7498.8|7473.8|7498.7|7473.7|7498.8|7473.8|7498.7|7473.7|12
1644290700000|2022-02-08 03:25:00|7498.8|7473.8|7499.6|7474.6|7499.7|7474.7|7498.7|7473.7|5
1644291000000|2022-02-08 03:30:00|7499.2|7474.2|7500.2|7475.2|7504.2|7481.3|7496|7474.1|293
1644291300000|2022-02-08 03:35:00|7499.8|7474.8|7494.8|7479.8|7499.8|7480.3|7494.3|7473.6|65
1644291600000|2022-02-08 03:40:00|7494.9|7479.9|7493.1|7478.1|7494.9|7479.9|7493.1|7478.1|18
1644291900000|2022-02-08 03:45:00|7492.8|7477.8|7492|7477|7494.3|7479.3|7490.3|7475.3|74
1644292200000|2022-02-08 03:50:00|7492.1|7477.1|7494.7|7479.7|7495|7480|7492.1|7477.1|42
1644292500000|2022-02-08 03:55:00|7494.8|7479.8|7495.6|7480.6|7496|7481|7494.6|7479.6|47
1644292800000|2022-02-08 04:00:00|7495.5|7480.5|7492.5|7477.5|7500.5|7480.8|7492.5|7475.1|27
1644293100000|2022-02-08 04:05:00|7492.2|7477.2|7493.4|7478.4|7493.4|7478.4|7491.3|7476.3|77
1644293400000|2022-02-08 04:10:00|7493.3|7478.3|7490.3|7475.3|7493.4|7478.4|7490.2|7475.2|32
1644293700000|2022-02-08 04:15:00|7490.1|7475.1|7492.5|7477.5|7492.6|7477.6|7489.1|7474.1|29
1644294000000|2022-02-08 04:20:00|7492.2|7477.2|7491.1|7476.1|7492.3|7477.3|7491|7476|31
1644294300000|2022-02-08 04:25:00|7491.3|7476.3|7491.6|7476.6|7492.3|7477.3|7491|7476|40
1644294600000|2022-02-08 04:30:00|7491.5|7476.5|7489.4|7474.4|7492.5|7477.5|7488.6|7473.6|124
1644294900000|2022-02-08 04:35:00|7489.5|7474.5|7491|7476|7491|7476|7489.3|7474.3|98
1644295200000|2022-02-08 04:40:00|7490.8|7475.8|7493.7|7478.7|7494.5|7479.5|7490.6|7475.6|69
1644295500000|2022-02-08 04:45:00|7493.8|7478.8|7493.4|7478.4|7494.8|7479.8|7493.1|7478.1|67
1644295800000|2022-02-08 04:50:00|7493.3|7478.3|7492.6|7477.6|7493.3|7478.3|7490.9|7475.9|116
1644296100000|2022-02-08 04:55:00|7492.7|7477.7|7490.5|7475.5|7493.1|7478.1|7490.4|7475.4|84
1644296400000|2022-02-08 05:00:00|7490.3|7475.3|7490.9|7475.9|7491.3|7476.3|7487.8|7472.8|135
1644296700000|2022-02-08 05:05:00|7491|7476|7491.4|7476.4|7493|7478|7489.5|7474.5|127
1644297000000|2022-02-08 05:10:00|7491.3|7476.3|7494.7|7479.7|7494.8|7479.8|7490.7|7475.7|92
1644297300000|2022-02-08 05:15:00|7495|7480|7495.1|7480.1|7495.7|7480.7|7493.2|7478.2|73
1644297600000|2022-02-08 05:20:00|7495.2|7480.2|7493.5|7478.5|7495.5|7480.5|7493.2|7478.2|93
1644297900000|2022-02-08 05:25:00|7493.7|7478.7|7493.6|7478.6|7494.7|7479.7|7492.8|7477.8|100
1644298200000|2022-02-08 05:30:00|7493.7|7478.7|7494.3|7479.3|7494.5|7479.5|7493.5|7478.5|52
1644298500000|2022-02-08 05:35:00|7494.8|7479.8|7494.4|7479.4|7495.1|7480.1|7494.2|7479.2|34
1644298800000|2022-02-08 05:40:00|7494.3|7479.3|7494.2|7479.2|7494.5|7479.5|7493.3|7478.3|43
1644299100000|2022-02-08 05:45:00|7494.1|7479.1|7493.9|7478.9|7494.9|7479.9|7493.5|7478.5|66
1644299400000|2022-02-08 05:50:00|7493.8|7478.8|7494.2|7479.2|7494.8|7479.8|7493.5|7478.5|52
1644299700000|2022-02-08 05:55:00|7494.3|7479.3|7495.6|7480.6|7495.6|7480.6|7493.8|7478.8|42
1644300000000|2022-02-08 06:00:00|7495.5|7480.5|7495.1|7480.1|7495.7|7480.7|7495|7480|47
1644300300000|2022-02-08 06:05:00|7495|7480|7495.6|7480.6|7495.7|7480.7|7494.4|7479.4|73
1644300600000|2022-02-08 06:10:00|7495.5|7480.5|7497.3|7482.3|7499.5|7484.5|7495.5|7480.5|129
1644300900000|2022-02-08 06:15:00|7497.2|7482.2|7497.8|7482.8|7499.4|7484.4|7496.9|7481.9|90
1644301200000|2022-02-08 06:20:00|7497.9|7482.9|7498.2|7483.2|7498.8|7483.8|7496.4|7481.4|76
1644301500000|2022-02-08 06:25:00|7498.1|7483.1|7498.1|7483.1|7498.2|7483.2|7497.5|7482.5|34
1644301800000|2022-02-08 06:30:00|7498|7483|7497.9|7482.9|7498.3|7483.3|7497.6|7482.6|31
1644302100000|2022-02-08 06:35:00|7497.8|7482.8|7497.4|7482.4|7497.9|7482.9|7496.3|7481.3|62
1644302400000|2022-02-08 06:40:00|7497.3|7482.3|7497.3|7482.3|7498.1|7483.1|7497|7482|47
1644302700000|2022-02-08 06:45:00|7497.7|7482.7|7499.4|7484.4|7499.4|7484.4|7497.4|7482.4|78
1644303000000|2022-02-08 06:50:00|7499.5|7484.5|7496.7|7481.7|7499.6|7484.6|7496.6|7481.6|63
1644303300000|2022-02-08 06:55:00|7496.6|7481.6|7494.4|7479.4|7496.7|7481.7|7494.1|7479.1|85
1644303600000|2022-02-08 07:00:00|7494.5|7479.5|7497.7|7482.7|7498.8|7483.8|7493.8|7478.8|90
1644303900000|2022-02-08 07:05:00|7497.3|7482.3|7499.1|7484.1|7499.5|7484.5|7496.4|7481.4|87
1644304200000|2022-02-08 07:10:00|7499|7484|7504.1|7489.1|7504.2|7489.2|7498.8|7483.8|111
1644304500000|2022-02-08 07:15:00|7504.4|7489.4|7505.2|7490.2|7505.6|7490.6|7502.8|7487.8|160
1644304800000|2022-02-08 07:20:00|7504.9|7489.9|7505.2|7490.2|7505.6|7490.6|7504.4|7489.4|93
1644305100000|2022-02-08 07:25:00|7505.1|7490.1|7506.1|7491.1|7506.3|7491.3|7503.6|7488.6|115
1644305400000|2022-02-08 07:30:00|7506.2|7491.2|7505.1|7490.1|7507.5|7492.5|7505.1|7490.1|131
1644305700000|2022-02-08 07:35:00|7505.4|7490.4|7506.5|7491.5|7506.7|7491.7|7504.9|7489.9|79
1644306000000|2022-02-08 07:40:00|7506.6|7491.6|7504.4|7489.4|7506.6|7491.6|7504.4|7489.4|95
1644306300000|2022-02-08 07:45:00|7504.5|7489.5|7506.8|7491.8|7507.6|7492.6|7503.8|7488.8|71
1644306600000|2022-02-08 07:50:00|7506.9|7491.9|7506.5|7491.5|7506.9|7491.9|7505|7490|57
1644306900000|2022-02-08 07:55:00|7507|7492|7509.3|7494.3|7509.8|7494.8|7507|7492|126
1644307200000|2022-02-08 08:00:00|7509.2|7494.2|7505.9|7490.9|7509.7|7494.7|7505.4|7490.4|92
1644307500000|2022-02-08 08:05:00|7506|7491|7505.3|7490.3|7506.5|7491.5|7505.3|7490.3|38
1644307800000|2022-02-08 08:10:00|7505.2|7490.2|7505.1|7490.1|7505.3|7490.3|7503.2|7488.2|73
1644308100000|2022-02-08 08:15:00|7504.9|7489.9|7504.9|7489.9|7505.1|7490.1|7504|7489|43
1644308400000|2022-02-08 08:20:00|7505|7490|7504.3|7489.3|7505.3|7490.3|7503.8|7488.8|70
1644308700000|2022-02-08 08:25:00|7504.4|7489.4|7505|7490|7505.5|7490.5|7503.7|7488.7|53
1644309000000|2022-02-08 08:30:00|7504.8|7489.8|7504.8|7489.8|7505.2|7490.2|7504.3|7489.3|45
1644309300000|2022-02-08 08:35:00|7504.9|7489.9|7504|7489|7505.2|7490.2|7503.6|7488.6|63
1644309600000|2022-02-08 08:40:00|7503.7|7488.7|7503|7488|7504|7489|7502.8|7487.8|69
1644309900000|2022-02-08 08:45:00|7503.1|7488.1|7502.7|7487.7|7503.7|7488.7|7502|7487|99
1644310200000|2022-02-08 08:50:00|7502.8|7487.8|7502.1|7487.1|7503|7488|7501.6|7486.6|107
1644310500000|2022-02-08 08:55:00|7502.5|7487.5|7504.1|7489.1|7504.3|7489.3|7502.4|7487.4|96
1644310800000|2022-02-08 09:00:00|7504|7489|7503.3|7488.3|7504.2|7489.2|7502.6|7487.6|87
1644311100000|2022-02-08 09:05:00|7503.2|7488.2|7504|7489|7504|7489|7503.2|7488.2|26
1644311400000|2022-02-08 09:10:00|7503.9|7488.9|7504|7489|7504.2|7489.2|7503.2|7488.2|39
1644311700000|2022-02-08 09:15:00|7503.9|7488.9|7505.4|7490.4|7505.4|7490.4|7503.8|7488.8|51
1644312000000|2022-02-08 09:20:00|7505.5|7490.5|7507.5|7492.5|7509.4|7494.4|7505.4|7490.4|71
1644312300000|2022-02-08 09:25:00|7507.7|7492.7|7507.3|7492.3|7508.3|7493.3|7506.7|7491.7|47
1644312600000|2022-02-08 09:30:00|7507.4|7492.4|7505.5|7490.5|7508.2|7493.2|7505.5|7490.5|84
1644312900000|2022-02-08 09:35:00|7505.3|7490.3|7506.4|7491.4|7506.6|7491.6|7505|7490|56
1644313200000|2022-02-08 09:40:00|7506.5|7491.5|7505.4|7490.4|7506.6|7491.6|7504.9|7489.9|33
1644313500000|2022-02-08 09:45:00|7505.3|7490.3|7505|7490|7505.4|7490.4|7503.4|7488.4|99
1644313800000|2022-02-08 09:50:00|7504.8|7489.8|7504.6|7489.6|7504.8|7489.8|7503.3|7488.3|106
1644314100000|2022-02-08 09:55:00|7504.5|7489.5|7504.2|7489.2|7505.4|7490.4|7504|7489|53
1644314400000|2022-02-08 10:00:00|7504.1|7489.1|7505|7490|7505.3|7490.3|7504.1|7489.1|22
1644314700000|2022-02-08 10:05:00|7505.1|7490.1|7504.6|7489.6|7505.1|7490.1|7504.4|7489.4|20
1644315000000|2022-02-08 10:10:00|7504.5|7489.5|7504.1|7489.1|7504.6|7489.6|7503.9|7488.9|30
1644315300000|2022-02-08 10:15:00|7504.2|7489.2|7504.2|7489.2|7504.7|7489.7|7504.1|7489.1|17
1644315600000|2022-02-08 10:20:00|7504|7489|7504|7489|7504.4|7489.4|7503.8|7488.8|27
1644315900000|2022-02-08 10:25:00|7503.9|7488.9|7503|7488|7504|7489|7502.9|7487.9|40
1644316200000|2022-02-08 10:30:00|7503.1|7488.1|7503|7488|7503.3|7488.3|7502.6|7487.6|37
1644316500000|2022-02-08 10:35:00|7503.1|7488.1|7503|7488|7503.5|7488.5|7502.8|7487.8|19
1644316800000|2022-02-08 10:40:00|7502.9|7487.9|7502.3|7487.3|7503.3|7488.3|7502.2|7487.2|18
1644317100000|2022-02-08 10:45:00|7502.2|7487.2|7502.5|7487.5|7503.5|7488.5|7502.1|7487.1|25
1644317400000|2022-02-08 10:50:00|7502.4|7487.4|7502.9|7487.9|7503.2|7488.2|7502.3|7487.3|29
1644317700000|2022-02-08 10:55:00|7503|7488|7502.8|7487.8|7503.2|7488.2|7502.6|7487.6|33
1644318000000|2022-02-08 11:00:00|7502.9|7487.9|7504.2|7489.2|7504.3|7489.3|7502.6|7487.6|52
1644318300000|2022-02-08 11:05:00|7504|7489|7501.3|7486.3|7504|7489|7501.2|7486.2|43
1644318600000|2022-02-08 11:10:00|7501.2|7486.2|7502.8|7487.8|7503.2|7488.2|7501.2|7486.2|38
1644318900000|2022-02-08 11:15:00|7503.1|7488.1|7504.1|7489.1|7504.3|7489.3|7502.8|7487.8|19
1644319200000|2022-02-08 11:20:00|7504.2|7489.2|7502.9|7487.9|7504.2|7489.2|7502.7|7487.7|27
1644319500000|2022-02-08 11:25:00|7502.8|7487.8|7501.7|7486.7|7503|7488|7501.7|7486.7|41
1644319800000|2022-02-08 11:30:00|7501.8|7486.8|7501.2|7486.2|7502.1|7487.1|7501.2|7486.2|9
1644320400000|2022-02-08 11:40:00|7501.1|7486.1|7501.7|7486.7|7501.7|7486.7|7500.5|7485.5|8
1644320700000|2022-02-08 11:45:00|7501.3|7486.3|7501.1|7486.1|7501.3|7486.3|7500.9|7485.9|7
1644321000000|2022-02-08 11:50:00|7500.9|7485.9|7500.8|7485.8|7500.9|7485.9|7500.1|7485.1|35
1644321300000|2022-02-08 11:55:00|7500.7|7485.7|7500.7|7485.7|7500.7|7485.7|7500.6|7485.6|15
1644321600000|2022-02-08 12:00:00|7500.6|7485.6|7500.9|7485.9|7500.9|7485.9|7500.3|7485.3|40
1644321900000|2022-02-08 12:05:00|7500.8|7485.8|7501.4|7486.4|7501.5|7486.5|7500.7|7485.7|12
1644322200000|2022-02-08 12:10:00|7501.5|7486.5|7501.1|7486.1|7501.7|7486.7|7501|7486|9
1644322500000|2022-02-08 12:15:00|7501|7486|7501.3|7486.3|7502|7487|7501|7486|19
1644322800000|2022-02-08 12:20:00|7501.4|7486.4|7501.1|7486.1|7501.4|7486.4|7501.1|7486.1|6
1644323100000|2022-02-08 12:25:00|7501.2|7486.2|7501.8|7486.8|7501.8|7486.8|7501.2|7486.2|20
1644323400000|2022-02-08 12:30:00|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|7501.9|7486.9|1
1644323700000|2022-02-08 12:35:00|7501.8|7486.8|7501.7|7486.7|7501.9|7486.9|7501.6|7486.6|15
1644324000000|2022-02-08 12:40:00|7501.9|7486.9|7501.9|7486.9|7502|7487|7501.7|7486.7|11
1644324300000|2022-02-08 12:45:00|7502|7487|7501.7|7486.7|7503.2|7488.2|7501.7|7486.7|18
1644324600000|2022-02-08 12:50:00|7502.3|7487.3|7502.2|7487.2|7502.7|7487.7|7502.1|7487.1|14
1644324900000|2022-02-08 12:55:00|7502.1|7487.1|7502.6|7487.6|7502.6|7487.6|7502.1|7487.1|28
1644325200000|2022-02-08 13:00:00|7502.7|7487.7|7502.4|7487.4|7502.8|7487.8|7502.2|7487.2|30
1644325500000|2022-02-08 13:05:00|7502.5|7487.5|7504|7489|7504.9|7489.9|7502.4|7487.4|52
1644325800000|2022-02-08 13:10:00|7503.9|7488.9|7503.2|7488.2|7503.9|7488.9|7503|7488|23
1644326100000|2022-02-08 13:15:00|7503.5|7488.5|7502.7|7487.7|7503.5|7488.5|7502.3|7487.3|10
1644326400000|2022-02-08 13:20:00|7502.8|7487.8|7503|7488|7503|7488|7502.4|7487.4|29
1644326700000|2022-02-08 13:25:00|7503.2|7488.2|7503.7|7488.7|7503.9|7488.9|7503|7488|20
1644327000000|2022-02-08 13:30:00|7503.9|7488.9|7503.6|7488.6|7503.9|7488.9|7503.6|7488.6|8
1644327300000|2022-02-08 13:35:00|7503.4|7488.4|7504|7489|7504|7489|7502.9|7487.9|10
1644327600000|2022-02-08 13:40:00|7504.3|7489.3|7504.5|7489.5|7505.2|7490.2|7504.3|7489.3|10
1644327900000|2022-02-08 13:45:00|7504|7489|7503.3|7488.3|7504|7489|7503.3|7488.3|8
1644328200000|2022-02-08 13:50:00|7503.5|7488.5|7503.2|7488.2|7503.6|7488.6|7503.2|7488.2|8
1644328500000|2022-02-08 13:55:00|7503.3|7488.3|7503.5|7488.5|7503.8|7488.8|7503.3|7488.3|8
1644328800000|2022-02-08 14:00:00|7503.6|7488.6|7503.2|7488.2|7503.8|7488.8|7503.1|7488.1|18
1644329100000|2022-02-08 14:05:00|7504|7489|7502.6|7487.6|7504|7489|7502.6|7487.6|8
1644329400000|2022-02-08 14:10:00|7503|7488|7503.3|7488.3|7503.3|7488.3|7503|7488|4
1644329700000|2022-02-08 14:15:00|7503.5|7488.5|7503.3|7488.3|7503.5|7488.5|7503.3|7488.3|2
1644330000000|2022-02-08 14:20:00|7503.1|7488.1|7503.1|7488.1|7503.3|7488.3|7503.1|7488.1|5
1644330300000|2022-02-08 14:25:00|7502.9|7487.9|7502.9|7487.9|7503.1|7488.1|7502.9|7487.9|11
1644330600000|2022-02-08 14:30:00|7502.7|7487.7|7502.9|7487.9|7502.9|7487.9|7502.7|7487.7|12
1644330900000|2022-02-08 14:35:00|7502.7|7487.7|7502.6|7487.6|7502.9|7487.9|7502.3|7487.3|104
1644331200000|2022-02-08 14:40:00|7502.5|7487.5|7502.2|7487.2|7502.6|7487.6|7502.2|7487.2|30
1644331500000|2022-02-08 14:45:00|7502.3|7487.3|7502.7|7487.7|7502.7|7487.7|7501|7486|62
1644331800000|2022-02-08 14:50:00|7502.8|7487.8|7503.5|7488.5|7504|7489|7502.7|7487.7|20
1644332100000|2022-02-08 14:55:00|7503.4|7488.4|7503.3|7488.3|7503.8|7488.8|7503.2|7488.2|9
1644332400000|2022-02-08 15:00:00|7503.4|7488.4|7503.5|7488.5|7503.6|7488.6|7503.2|7488.2|17
1644332700000|2022-02-08 15:05:00|7503.4|7488.4|7502.7|7487.7|7503.4|7488.4|7502.7|7487.7|14
1644333000000|2022-02-08 15:10:00|7502.9|7487.9|7502.5|7487.5|7502.9|7487.9|7502.5|7487.5|25
1644333300000|2022-02-08 15:15:00|7502.8|7487.8|7502.8|7487.8|7502.9|7487.9|7502|7487|44
1644333600000|2022-02-08 15:20:00|7502.7|7487.7|7502.8|7487.8|7502.9|7487.9|7502.1|7487.1|28
1644333900000|2022-02-08 15:25:00|7502.9|7487.9|7502.9|7487.9|7502.9|7487.9|7502.1|7487.1|18
1644334200000|2022-02-08 15:30:00|7502.8|7487.8|7502.7|7487.7|7502.9|7487.9|7502.3|7487.3|14
1644334500000|2022-02-08 15:35:00|7502.8|7487.8|7502.9|7487.9|7502.9|7487.9|7502.7|7487.7|15
1644334800000|2022-02-08 15:40:00|7503|7488|7503|7488|7503.1|7488.1|7502.7|7487.7|36
1644335100000|2022-02-08 15:45:00|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.1|7487.1|44
1644335400000|2022-02-08 15:50:00|7502.8|7487.8|7502.9|7487.9|7503.3|7488.3|7502.5|7487.5|21
1644335700000|2022-02-08 15:55:00|7503.4|7488.4|7502.7|7487.7|7503.4|7488.4|7502.4|7487.4|80
1644336000000|2022-02-08 16:00:00|7502.5|7487.5|7502.7|7487.7|7502.8|7487.8|7502|7487|27
1644336300000|2022-02-08 16:05:00|7502.8|7487.8|7502.8|7487.8|7502.8|7487.8|7502.3|7487.3|25
1644336600000|2022-02-08 16:10:00|7502.7|7487.7|7502.2|7487.2|7502.7|7487.7|7502.2|7487.2|29
1644336900000|2022-02-08 16:15:00|7502.3|7487.3|7501.8|7486.8|7502.4|7487.4|7501.8|7486.8|8
1644337200000|2022-02-08 16:20:00|7502|7487|7502.1|7487.1|7502.3|7487.3|7502|7487|10
1644337500000|2022-02-08 16:25:00|7502.2|7487.2|7502.2|7487.2|7502.2|7487.2|7502.1|7487.1|5
1644337800000|2022-02-08 16:30:00|7502.1|7487.1|7501.9|7486.9|7502.2|7487.2|7501.7|7486.7|18
1644338100000|2022-02-08 16:35:00|7501.8|7486.8|7501.7|7486.7|7502|7487|7501.5|7486.5|27
1644338400000|2022-02-08 16:40:00|7501.6|7486.6|7501.6|7486.6|7501.6|7486.6|7501.3|7486.3|6
1644338700000|2022-02-08 16:45:00|7501.5|7486.5|7501.5|7486.5|7501.5|7486.5|7501|7486|51
1644339000000|2022-02-08 16:50:00|7501.3|7486.3|7501.5|7486.5|7501.7|7486.7|7501.3|7486.3|7
1644339300000|2022-02-08 16:55:00|7501.3|7486.3|7501.9|7486.9|7501.9|7486.9|7501.2|7486.2|12
1644339600000|2022-02-08 17:00:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7501.3|7486.3|35
1644339900000|2022-02-08 17:05:00|7502.3|7487.3|7503|7488|7503.6|7488.6|7502.1|7487.1|17
1644340200000|2022-02-08 17:10:00|7503.1|7488.1|7502.9|7487.9|7503.1|7488.1|7502.7|7487.7|7
1644340500000|2022-02-08 17:15:00|7503|7488|7502.8|7487.8|7503.1|7488.1|7502.8|7487.8|3
1644340800000|2022-02-08 17:20:00|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|7502.7|7487.7|1
1644341400000|2022-02-08 17:30:00|7502.8|7487.8|7502.5|7487.5|7502.8|7487.8|7502.2|7487.2|45
1644341700000|2022-02-08 17:35:00|7502.4|7487.4|7502.1|7487.1|7502.5|7487.5|7502.1|7487.1|33
1644342000000|2022-02-08 17:40:00|7502.2|7487.2|7502|7487|7502.2|7487.2|7501.8|7486.8|52
1644342300000|2022-02-08 17:45:00|7501.9|7486.9|7502.3|7487.3|7502.4|7487.4|7501.9|7486.9|42
1644342600000|2022-02-08 17:50:00|7502.4|7487.4|7502|7487|7502.4|7487.4|7501.9|7486.9|82
1644342900000|2022-02-08 17:55:00|7501.9|7486.9|7502.3|7487.3|7502.4|7487.4|7501.8|7486.8|81
1644343200000|2022-02-08 18:00:00|7502.2|7487.2|7502.1|7487.1|7502.3|7487.3|7502.1|7487.1|5
1644343800000|2022-02-08 18:10:00|7502|7487|7502.1|7487.1|7502.1|7487.1|7502|7487|2
1644344100000|2022-02-08 18:15:00|7502.2|7487.2|7503.4|7488.4|7503.4|7488.4|7502.1|7487.1|36
1644344400000|2022-02-08 18:20:00|7503|7488|7502.6|7487.6|7503|7488|7502.3|7487.3|8
1644344700000|2022-02-08 18:25:00|7502.3|7487.3|7502.3|7487.3|7502.4|7487.4|7502.3|7487.3|5
1644345000000|2022-02-08 18:30:00|7502.1|7487.1|7501.8|7486.8|7502.1|7487.1|7501.8|7486.8|5
1644345300000|2022-02-08 18:35:00|7501.7|7486.7|7502.7|7487.7|7502.7|7487.7|7501.7|7486.7|3
1644345600000|2022-02-08 18:40:00|7502.6|7487.6|7502.5|7487.5|7502.6|7487.6|7502.5|7487.5|4
1644345900000|2022-02-08 18:45:00|7502.4|7487.4|7502.5|7487.5|7502.5|7487.5|7502.4|7487.4|2
1644346500000|2022-02-08 18:55:00|7501.9|7486.9|7501|7486|7501.9|7486.9|7500.8|7485.8|9
1644346800000|2022-02-08 19:00:00|7501.1|7486.1|7501|7486|7501.2|7486.2|7501|7486|4
1644348300000|2022-02-08 19:25:00|7501.1|7486.1|7501|7486|7501.4|7486.4|7501|7486|6
1644348600000|2022-02-08 19:30:00|7501.1|7486.1|7501|7486|7501.4|7486.4|7501|7486|11
1644348900000|2022-02-08 19:35:00|7501.1|7486.1|7501.4|7486.4|7501.4|7486.4|7501.1|7486.1|3
1644349200000|2022-02-08 19:40:00|7501.3|7486.3|7501.5|7486.5|7501.8|7486.8|7501.3|7486.3|24
1644349500000|2022-02-08 19:45:00|7501.6|7486.6|7501.5|7486.5|7501.6|7486.6|7501.5|7486.5|4
1644370200000|2022-02-09 01:30:00|7507|7482|7506.6|7481.6|7507|7482|7506.6|7481.6|3
1644370500000|2022-02-09 01:35:00|7505.8|7480.8|7503.3|7478.3|7505.8|7480.8|7500.7|7475.7|34
1644370800000|2022-02-09 01:40:00|7503.4|7478.4|7504.8|7479.8|7505|7480|7503.4|7478.4|26
1644371100000|2022-02-09 01:45:00|7504.7|7479.7|7504.7|7479.7|7504.8|7479.8|7504.7|7479.7|5
1644371400000|2022-02-09 01:50:00|7504.8|7479.8|7504.8|7479.8|7504.8|7479.8|7504.7|7479.7|11
1644371700000|2022-02-09 01:55:00|7505.2|7480.2|7504.9|7479.9|7505.6|7480.6|7504.9|7479.9|8
1644372000000|2022-02-09 02:00:00|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|7505.6|7480.6|1
1644373800000|2022-02-09 02:30:00|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|7507.3|7482.3|1
1644374700000|2022-02-09 02:45:00|7502.6|7477.6|7502.1|7477.1|7502.7|7477.7|7502|7477|15
1644375000000|2022-02-09 02:50:00|7502|7477|7505|7480|7505|7480|7502|7477|2
1644375600000|2022-02-09 03:00:00|7505.1|7480.1|7505.1|7480.1|7506.5|7481.5|7504.9|7479.9|73
1644375900000|2022-02-09 03:05:00|7505.2|7480.2|7504.3|7479.3|7507.4|7482.4|7504.3|7479.3|56
1644376200000|2022-02-09 03:10:00|7505.1|7480.1|7505.1|7480.1|7505.9|7480.9|7504.1|7479.1|62
1644376500000|2022-02-09 03:15:00|7504.6|7479.6|7503.4|7478.4|7505.7|7480.7|7502.9|7477.9|79
1644376800000|2022-02-09 03:20:00|7503.1|7478.1|7503.3|7478.3|7504.5|7479.5|7502.9|7477.9|53
1644377100000|2022-02-09 03:25:00|7503.2|7478.2|7503.1|7478.1|7503.8|7478.8|7503.1|7478.1|26
1644377400000|2022-02-09 03:30:00|7503.3|7478.3|7502.6|7477.6|7505.1|7480.1|7501.7|7476.7|320
1644377700000|2022-02-09 03:35:00|7502.2|7477.2|7502.5|7477.5|7503.3|7478.3|7502|7477|116
1644378000000|2022-02-09 03:40:00|7502.6|7477.6|7498.7|7483.7|7503|7483.7|7497.6|7477.5|54
1644378300000|2022-02-09 03:45:00|7498.6|7483.6|7495.5|7480.5|7498.7|7483.7|7495.4|7480.4|54
1644378600000|2022-02-09 03:50:00|7495.4|7480.4|7495|7480|7496.8|7481.8|7494.1|7479.1|76
1644378900000|2022-02-09 03:55:00|7495.1|7480.1|7494.2|7479.2|7495.2|7480.2|7494.1|7479.1|42
1644379200000|2022-02-09 04:00:00|7494.1|7479.1|7496.1|7481.1|7496.3|7481.3|7492.7|7477.7|58
1644379500000|2022-02-09 04:05:00|7496.4|7481.4|7495.7|7480.7|7496.7|7481.7|7494.3|7479.3|60
1644379800000|2022-02-09 04:10:00|7495.6|7480.6|7495.5|7480.5|7496|7481|7495.4|7480.4|40
1644380100000|2022-02-09 04:15:00|7495.4|7480.4|7495.3|7480.3|7495.7|7480.7|7494.5|7479.5|42
1644380400000|2022-02-09 04:20:00|7495.2|7480.2|7497.2|7482.2|7498.3|7483.3|7495.2|7480.2|51
1644380700000|2022-02-09 04:25:00|7497.3|7482.3|7499.3|7484.3|7499.3|7484.3|7497.3|7482.3|28
1644381000000|2022-02-09 04:30:00|7499.7|7484.7|7499|7484|7500.8|7485.8|7498.4|7483.4|98
1644381300000|2022-02-09 04:35:00|7499.2|7484.2|7503.5|7488.5|7503.8|7488.8|7499|7484|128
1644381600000|2022-02-09 04:40:00|7503.3|7488.3|7506|7491|7506|7491|7503.2|7488.2|103
1644381900000|2022-02-09 04:45:00|7505.9|7490.9|7505.9|7490.9|7506|7491|7505.1|7490.1|82
1644382200000|2022-02-09 04:50:00|7506|7491|7506.7|7491.7|7507.5|7492.5|7506|7491|58
1644382500000|2022-02-09 04:55:00|7506.6|7491.6|7506.3|7491.3|7506.6|7491.6|7505.3|7490.3|77
1644382800000|2022-02-09 05:00:00|7506.1|7491.1|7505.4|7490.4|7506.4|7491.4|7504.7|7489.7|54
1644383100000|2022-02-09 05:05:00|7505|7490|7505.6|7490.6|7505.6|7490.6|7504.9|7489.9|17
1644383400000|2022-02-09 05:10:00|7505.8|7490.8|7506.5|7491.5|7507.1|7492.1|7505.8|7490.8|47
1644383700000|2022-02-09 05:15:00|7506.6|7491.6|7506.8|7491.8|7507.2|7492.2|7506.3|7491.3|19
1644384000000|2022-02-09 05:20:00|7506.9|7491.9|7506.8|7491.8|7507|7492|7506.3|7491.3|20
1644384300000|2022-02-09 05:25:00|7507.1|7492.1|7510.7|7495.7|7510.8|7495.8|7507.1|7492.1|52
1644384600000|2022-02-09 05:30:00|7510.8|7495.8|7511.6|7496.6|7512|7497|7510.2|7495.2|107
1644384900000|2022-02-09 05:35:00|7511.5|7496.5|7512.7|7497.7|7513.9|7498.9|7511.4|7496.4|127
1644385200000|2022-02-09 05:40:00|7512.8|7497.8|7510.7|7495.7|7513.2|7498.2|7510.7|7495.7|106
1644385500000|2022-02-09 05:45:00|7510.6|7495.6|7513|7498|7513.1|7498.1|7509.9|7494.9|77
1644385800000|2022-02-09 05:50:00|7512.7|7497.7|7514.6|7499.6|7514.6|7499.6|7512|7497|53
1644386100000|2022-02-09 05:55:00|7514.5|7499.5|7513.7|7498.7|7515.7|7500.7|7512.8|7497.8|93
1644386400000|2022-02-09 06:00:00|7513.5|7498.5|7515.3|7500.3|7515.4|7500.4|7513.3|7498.3|59
1644386700000|2022-02-09 06:05:00|7515.4|7500.4|7515.7|7500.7|7515.7|7500.7|7514|7499|76
1644387000000|2022-02-09 06:10:00|7515.6|7500.6|7514.6|7499.6|7515.9|7500.9|7514.6|7499.6|19
1644387300000|2022-02-09 06:15:00|7514.7|7499.7|7512.6|7497.6|7514.7|7499.7|7512.3|7497.3|44
1644387600000|2022-02-09 06:20:00|7512.5|7497.5|7511.4|7496.4|7513.1|7498.1|7511.4|7496.4|60
1644387900000|2022-02-09 06:25:00|7511.3|7496.3|7510.6|7495.6|7511.9|7496.9|7510.2|7495.2|65
1644388200000|2022-02-09 06:30:00|7510.9|7495.9|7511.1|7496.1|7511.6|7496.6|7510.2|7495.2|56
1644388500000|2022-02-09 06:35:00|7511.2|7496.2|7510.5|7495.5|7511.2|7496.2|7510.5|7495.5|7
1644388800000|2022-02-09 06:40:00|7510.3|7495.3|7510.6|7495.6|7510.9|7495.9|7509.3|7494.3|93
1644389100000|2022-02-09 06:45:00|7510.8|7495.8|7511.8|7496.8|7511.9|7496.9|7510.6|7495.6|14
1644389400000|2022-02-09 06:50:00|7511.7|7496.7|7511.8|7496.8|7511.8|7496.8|7510.9|7495.9|16
1644389700000|2022-02-09 06:55:00|7512.1|7497.1|7512.2|7497.2|7512.3|7497.3|7511.9|7496.9|7
1644390000000|2022-02-09 07:00:00|7512|7497|7509.7|7494.7|7512|7497|7509.7|7494.7|31
1644390300000|2022-02-09 07:05:00|7509.8|7494.8|7509.6|7494.6|7509.9|7494.9|7508.8|7493.8|67
1644390600000|2022-02-09 07:10:00|7509.5|7494.5|7511.6|7496.6|7512.2|7497.2|7509.5|7494.5|51
1644390900000|2022-02-09 07:15:00|7511.5|7496.5|7510.6|7495.6|7511.7|7496.7|7510.4|7495.4|33
1644391200000|2022-02-09 07:20:00|7510.5|7495.5|7510.6|7495.6|7511.3|7496.3|7509.9|7494.9|49
1644391500000|2022-02-09 07:25:00|7510.5|7495.5|7509|7494|7510.6|7495.6|7508.3|7493.3|45
1644391800000|2022-02-09 07:30:00|7508.8|7493.8|7508.8|7493.8|7508.9|7493.9|7508.3|7493.3|28
1644392100000|2022-02-09 07:35:00|7508.9|7493.9|7513.3|7498.3|7514.6|7499.6|7508.9|7493.9|119
1644392400000|2022-02-09 07:40:00|7513.4|7498.4|7514.3|7499.3|7515.9|7500.9|7513.3|7498.3|87
1644392700000|2022-02-09 07:45:00|7514.1|7499.1|7514.8|7499.8|7515.3|7500.3|7513.1|7498.1|104
1644393000000|2022-02-09 07:50:00|7514.6|7499.6|7514.3|7499.3|7514.9|7499.9|7513.7|7498.7|50
1644393300000|2022-02-09 07:55:00|7514.2|7499.2|7512.9|7497.9|7514.2|7499.2|7512.6|7497.6|54
1644393600000|2022-02-09 08:00:00|7513|7498|7513.5|7498.5|7514.1|7499.1|7512.7|7497.7|42
1644393900000|2022-02-09 08:05:00|7513.4|7498.4|7511.6|7496.6|7513.6|7498.6|7511|7496|47
1644394200000|2022-02-09 08:10:00|7511.4|7496.4|7511.3|7496.3|7511.6|7496.6|7510.6|7495.6|80
1644394500000|2022-02-09 08:15:00|7511.2|7496.2|7511.7|7496.7|7511.9|7496.9|7510.1|7495.1|37
1644394800000|2022-02-09 08:20:00|7511.6|7496.6|7511.7|7496.7|7511.8|7496.8|7511|7496|38
1644395100000|2022-02-09 08:25:00|7511.9|7496.9|7510.7|7495.7|7511.9|7496.9|7509.9|7494.9|79
1644395400000|2022-02-09 08:30:00|7510.6|7495.6|7511.3|7496.3|7511.4|7496.4|7510.3|7495.3|38
1644395700000|2022-02-09 08:35:00|7511.1|7496.1|7511.2|7496.2|7511.5|7496.5|7510.7|7495.7|23
1644396000000|2022-02-09 08:40:00|7511.6|7496.6|7511.8|7496.8|7512.3|7497.3|7511.3|7496.3|27
1644396300000|2022-02-09 08:45:00|7511.7|7496.7|7513.5|7498.5|7513.9|7498.9|7511.4|7496.4|55
1644396600000|2022-02-09 08:50:00|7513.4|7498.4|7512.8|7497.8|7513.4|7498.4|7512.1|7497.1|46
1644396900000|2022-02-09 08:55:00|7512.9|7497.9|7512.8|7497.8|7513.8|7498.8|7512|7497|112
1644397200000|2022-02-09 09:00:00|7512.7|7497.7|7512.6|7497.6|7513|7498|7511.8|7496.8|51
1644397500000|2022-02-09 09:05:00|7512.5|7497.5|7510.8|7495.8|7512.5|7497.5|7510.8|7495.8|35
1644397800000|2022-02-09 09:10:00|7510.9|7495.9|7511.3|7496.3|7511.5|7496.5|7510.2|7495.2|44
1644398100000|2022-02-09 09:15:00|7511.2|7496.2|7510.7|7495.7|7511.3|7496.3|7510.6|7495.6|42
1644398400000|2022-02-09 09:20:00|7510.8|7495.8|7510.1|7495.1|7510.9|7495.9|7510|7495|55
1644398700000|2022-02-09 09:25:00|7510.2|7495.2|7509.8|7494.8|7511.1|7496.1|7509.7|7494.7|31
1644399000000|2022-02-09 09:30:00|7509.9|7494.9|7508.4|7493.4|7509.9|7494.9|7507.8|7492.8|98
1644399300000|2022-02-09 09:35:00|7508.3|7493.3|7506.5|7491.5|7509|7494|7505.6|7490.6|52
1644399600000|2022-02-09 09:40:00|7506.6|7491.6|7509|7494|7509.1|7494.1|7506.6|7491.6|71
1644399900000|2022-02-09 09:45:00|7509.4|7494.4|7509.6|7494.6|7509.8|7494.8|7508.9|7493.9|34
1644400200000|2022-02-09 09:50:00|7509.5|7494.5|7509.9|7494.9|7509.9|7494.9|7508.9|7493.9|47
1644400500000|2022-02-09 09:55:00|7509.8|7494.8|7509.5|7494.5|7510.2|7495.2|7509.3|7494.3|38
1644400800000|2022-02-09 10:00:00|7509.4|7494.4|7509.2|7494.2|7509.7|7494.7|7509.2|7494.2|17
1644401100000|2022-02-09 10:05:00|7509.3|7494.3|7508|7493|7509.4|7494.4|7508|7493|33
1644401400000|2022-02-09 10:10:00|7508.1|7493.1|7508.1|7493.1|7508.3|7493.3|7507.9|7492.9|13
1644401700000|2022-02-09 10:15:00|7508|7493|7507.6|7492.6|7508.3|7493.3|7507.6|7492.6|27
1644402000000|2022-02-09 10:20:00|7507.4|7492.4|7505.2|7490.2|7507.4|7492.4|7505.1|7490.1|120
1644402300000|2022-02-09 10:25:00|7505.1|7490.1|7505.3|7490.3|7506.1|7491.1|7505.1|7490.1|55
1644402600000|2022-02-09 10:30:00|7505.6|7490.6|7506.6|7491.6|7507.3|7492.3|7505.6|7490.6|51
1644402900000|2022-02-09 10:35:00|7506.3|7491.3|7507.6|7492.6|7507.9|7492.9|7506.1|7491.1|18
1644403200000|2022-02-09 10:40:00|7507.8|7492.8|7506.8|7491.8|7507.8|7492.8|7506.3|7491.3|33
1644403500000|2022-02-09 10:45:00|7507.5|7492.5|7507.5|7492.5|7507.7|7492.7|7507.2|7492.2|13
1644403800000|2022-02-09 10:50:00|7507.1|7492.1|7506.1|7491.1|7507.1|7492.1|7505.9|7490.9|24
1644404100000|2022-02-09 10:55:00|7506.2|7491.2|7506.5|7491.5|7507.5|7492.5|7506.1|7491.1|37
1644404400000|2022-02-09 11:00:00|7506.6|7491.6|7507.8|7492.8|7508.3|7493.3|7506.6|7491.6|29
1644404700000|2022-02-09 11:05:00|7507.6|7492.6|7510.4|7495.4|7510.4|7495.4|7507.6|7492.6|54
1644405000000|2022-02-09 11:10:00|7510.3|7495.3|7511|7496|7511|7496|7509.8|7494.8|82
1644405300000|2022-02-09 11:15:00|7510.9|7495.9|7510.4|7495.4|7512.2|7497.2|7509.8|7494.8|73
1644405600000|2022-02-09 11:20:00|7510.5|7495.5|7511.2|7496.2|7511.4|7496.4|7510.5|7495.5|21
1644405900000|2022-02-09 11:25:00|7511.7|7496.7|7510.5|7495.5|7512|7497|7510.5|7495.5|45
1644406200000|2022-02-09 11:30:00|7510.4|7495.4|7510.4|7495.4|7510.5|7495.5|7510.4|7495.4|3
1644406500000|2022-02-09 11:35:00|7510.5|7495.5|7510.4|7495.4|7510.5|7495.5|7510.2|7495.2|5
1644406800000|2022-02-09 11:40:00|7509.8|7494.8|7509.3|7494.3|7510.5|7495.5|7509.3|7494.3|13
1644407100000|2022-02-09 11:45:00|7509.1|7494.1|7510.9|7495.9|7511|7496|7509.1|7494.1|17
1644407400000|2022-02-09 11:50:00|7511|7496|7510.4|7495.4|7511|7496|7510.4|7495.4|17
1644407700000|2022-02-09 11:55:00|7510.5|7495.5|7510.5|7495.5|7510.6|7495.6|7510.1|7495.1|14
1644408000000|2022-02-09 12:00:00|7510.6|7495.6|7511.3|7496.3|7511.8|7496.8|7510.6|7495.6|20
1644408300000|2022-02-09 12:05:00|7510.7|7495.7|7510.3|7495.3|7510.7|7495.7|7510.3|7495.3|14
1644408600000|2022-02-09 12:10:00|7510.4|7495.4|7510.6|7495.6|7510.6|7495.6|7510.4|7495.4|11
1644408900000|2022-02-09 12:15:00|7509.8|7494.8|7510.4|7495.4|7510.4|7495.4|7508.6|7493.6|13
1644409200000|2022-02-09 12:20:00|7510.5|7495.5|7510.6|7495.6|7510.6|7495.6|7510.5|7495.5|2
1644409500000|2022-02-09 12:25:00|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|7510.7|7495.7|1
1644409800000|2022-02-09 12:30:00|7510.8|7495.8|7510.7|7495.7|7510.8|7495.8|7510.7|7495.7|2
1644410100000|2022-02-09 12:35:00|7510.4|7495.4|7510.7|7495.7|7510.8|7495.8|7510.4|7495.4|8
1644410400000|2022-02-09 12:40:00|7510.8|7495.8|7511.1|7496.1|7511.4|7496.4|7510.8|7495.8|8
1644410700000|2022-02-09 12:45:00|7511|7496|7511.1|7496.1|7511.2|7496.2|7511|7496|80
1644411000000|2022-02-09 12:50:00|7511.2|7496.2|7510.9|7495.9|7512.2|7497.2|7510.8|7495.8|18
1644411300000|2022-02-09 12:55:00|7510.8|7495.8|7512|7497|7512|7497|7510.8|7495.8|22
1644411600000|2022-02-09 13:00:00|7511.8|7496.8|7511.7|7496.7|7511.8|7496.8|7511.1|7496.1|11
1644411900000|2022-02-09 13:05:00|7511.8|7496.8|7513.8|7498.8|7513.8|7498.8|7511.8|7496.8|20
1644412200000|2022-02-09 13:10:00|7513.9|7498.9|7513|7498|7514.4|7499.4|7512.8|7497.8|19
1644412500000|2022-02-09 13:15:00|7513.6|7498.6|7514|7499|7515|7500|7513.6|7498.6|24
1644412800000|2022-02-09 13:20:00|7514.2|7499.2|7515|7500|7515.2|7500.2|7514.1|7499.1|26
1644413100000|2022-02-09 13:25:00|7515.3|7500.3|7514.8|7499.8|7515.4|7500.4|7514.6|7499.6|16
1644413400000|2022-02-09 13:30:00|7514.7|7499.7|7514.8|7499.8|7514.9|7499.9|7514.7|7499.7|8
1644413700000|2022-02-09 13:35:00|7514.7|7499.7|7512.7|7497.7|7514.8|7499.8|7512.7|7497.7|41
1644414000000|2022-02-09 13:40:00|7512.8|7497.8|7512.9|7497.9|7513.3|7498.3|7512.5|7497.5|22
1644414300000|2022-02-09 13:45:00|7512.8|7497.8|7512.6|7497.6|7512.9|7497.9|7512.6|7497.6|24
1644414600000|2022-02-09 13:50:00|7513.6|7498.6|7512.8|7497.8|7513.8|7498.8|7512.6|7497.6|60
1644414900000|2022-02-09 13:55:00|7512.7|7497.7|7512.6|7497.6|7513|7498|7512.2|7497.2|68
1644415200000|2022-02-09 14:00:00|7512.7|7497.7|7513.1|7498.1|7513.4|7498.4|7512.6|7497.6|29
1644415500000|2022-02-09 14:05:00|7513.2|7498.2|7512.7|7497.7|7513.2|7498.2|7512.7|7497.7|20
1644415800000|2022-02-09 14:10:00|7512.9|7497.9|7512.6|7497.6|7513.8|7498.8|7512.3|7497.3|30
1644416100000|2022-02-09 14:15:00|7512.8|7497.8|7513.9|7498.9|7514.5|7499.5|7512.6|7497.6|15
1644416400000|2022-02-09 14:20:00|7514.2|7499.2|7513.8|7498.8|7514.2|7499.2|7513.8|7498.8|3
1644416700000|2022-02-09 14:25:00|7513.9|7498.9|7513.9|7498.9|7514.1|7499.1|7513.8|7498.8|17
1644417000000|2022-02-09 14:30:00|7514|7499|7514.2|7499.2|7514.5|7499.5|7514|7499|13
1644417300000|2022-02-09 14:35:00|7514.1|7499.1|7513.8|7498.8|7514.3|7499.3|7513.7|7498.7|37
1644417600000|2022-02-09 14:40:00|7513.6|7498.6|7512.3|7497.3|7513.9|7498.9|7512.3|7497.3|71
1644417900000|2022-02-09 14:45:00|7512.4|7497.4|7511.9|7496.9|7512.8|7497.8|7511.7|7496.7|36
1644418200000|2022-02-09 14:50:00|7512.1|7497.1|7512.8|7497.8|7513|7498|7512.1|7497.1|21
1644418500000|2022-02-09 14:55:00|7513.2|7498.2|7513.4|7498.4|7514|7499|7512.9|7497.9|28
1644418800000|2022-02-09 15:00:00|7513.2|7498.2|7513.2|7498.2|7513.4|7498.4|7513|7498|9
1644419100000|2022-02-09 15:05:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|9
1644419400000|2022-02-09 15:10:00|7513|7498|7513.2|7498.2|7513.2|7498.2|7512.9|7497.9|41
1644419700000|2022-02-09 15:15:00|7513.1|7498.1|7513|7498|7513.2|7498.2|7512.8|7497.8|20
1644420000000|2022-02-09 15:20:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7512.9|7497.9|8
1644420300000|2022-02-09 15:25:00|7512.9|7497.9|7512.8|7497.8|7513|7498|7512.6|7497.6|39
1644420600000|2022-02-09 15:30:00|7512.7|7497.7|7512.3|7497.3|7512.8|7497.8|7511.9|7496.9|14
1644420900000|2022-02-09 15:35:00|7512.4|7497.4|7513|7498|7513.8|7498.8|7512.3|7497.3|36
1644421200000|2022-02-09 15:40:00|7512.9|7497.9|7513.3|7498.3|7513.4|7498.4|7512.9|7497.9|4
1644421500000|2022-02-09 15:45:00|7513.4|7498.4|7513.2|7498.2|7513.4|7498.4|7513.2|7498.2|33
1644421800000|2022-02-09 15:50:00|7513.6|7498.6|7513.1|7498.1|7513.8|7498.8|7512.6|7497.6|30
1644422100000|2022-02-09 15:55:00|7513.2|7498.2|7513|7498|7513.2|7498.2|7513|7498|5
1644422400000|2022-02-09 16:00:00|7513.1|7498.1|7512.9|7497.9|7513.1|7498.1|7512.7|7497.7|54
1644422700000|2022-02-09 16:05:00|7512.7|7497.7|7512.9|7497.9|7513.2|7498.2|7512.5|7497.5|17
1644423000000|2022-02-09 16:10:00|7513|7498|7512.8|7497.8|7513.6|7498.6|7512.5|7497.5|14
1644423300000|2022-02-09 16:15:00|7513.2|7498.2|7513.1|7498.1|7513.2|7498.2|7513.1|7498.1|4
1644423600000|2022-02-09 16:20:00|7513.2|7498.2|7513.1|7498.1|7513.2|7498.2|7513.1|7498.1|2
1644423900000|2022-02-09 16:25:00|7513.3|7498.3|7512.6|7497.6|7513.5|7498.5|7512.5|7497.5|18
1644424200000|2022-02-09 16:30:00|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|7512.5|7497.5|1
1644424500000|2022-02-09 16:35:00|7512.2|7497.2|7512.6|7497.6|7512.6|7497.6|7512.2|7497.2|5
1644424800000|2022-02-09 16:40:00|7512.2|7497.2|7511.3|7496.3|7512.7|7497.7|7511.3|7496.3|21
1644425100000|2022-02-09 16:45:00|7511.4|7496.4|7511.6|7496.6|7511.9|7496.9|7511.4|7496.4|7
1644425400000|2022-02-09 16:50:00|7511.7|7496.7|7511.5|7496.5|7511.7|7496.7|7511.5|7496.5|3
1644425700000|2022-02-09 16:55:00|7511.7|7496.7|7511.8|7496.8|7512.4|7497.4|7511.6|7496.6|12
1644426000000|2022-02-09 17:00:00|7512.2|7497.2|7512.8|7497.8|7512.8|7497.8|7512.2|7497.2|7
1644426300000|2022-02-09 17:05:00|7512.6|7497.6|7512.8|7497.8|7512.8|7497.8|7512.6|7497.6|2
1644426600000|2022-02-09 17:10:00|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|7512.7|7497.7|1
1644426900000|2022-02-09 17:15:00|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|7512.8|7497.8|1
1644427800000|2022-02-09 17:30:00|7512.5|7497.5|7511.4|7496.4|7512.8|7497.8|7511.4|7496.4|44
1644428100000|2022-02-09 17:35:00|7511.5|7496.5|7510.8|7495.8|7511.5|7496.5|7510.6|7495.6|23
1644428400000|2022-02-09 17:40:00|7510.6|7495.6|7510.4|7495.4|7510.6|7495.6|7510.3|7495.3|6
1644428700000|2022-02-09 17:45:00|7510.6|7495.6|7510|7495|7510.6|7495.6|7510|7495|13
1644429000000|2022-02-09 17:50:00|7508.9|7493.9|7508.3|7493.3|7508.9|7493.9|7508.2|7493.2|21
1644429300000|2022-02-09 17:55:00|7508.7|7493.7|7508.8|7493.8|7508.8|7493.8|7508.2|7493.2|86
1644429600000|2022-02-09 18:00:00|7508.6|7493.6|7508.2|7493.2|7513.2|7493.8|7508.2|7487.8|35
1644429900000|2022-02-09 18:05:00|7508.9|7493.9|7508.8|7493.8|7508.9|7493.9|7508.8|7493.8|2
1644430200000|2022-02-09 18:10:00|7509.1|7494.1|7508.8|7493.8|7509.4|7494.4|7508.8|7493.8|12
1644430500000|2022-02-09 18:15:00|7508.7|7493.7|7508.2|7493.2|7508.8|7493.8|7508|7493|10
1644430800000|2022-02-09 18:20:00|7508.3|7493.3|7509|7494|7509|7494|7508.2|7493.2|6
1644431100000|2022-02-09 18:25:00|7508.9|7493.9|7509|7494|7509|7494|7508.9|7493.9|2
1644431700000|2022-02-09 18:35:00|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|7509.2|7494.2|1
1644432300000|2022-02-09 18:45:00|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|7509.4|7494.4|1
1644432600000|2022-02-09 18:50:00|7509.5|7494.5|7509.4|7494.4|7509.7|7494.7|7509.4|7494.4|45
1644432900000|2022-02-09 18:55:00|7509.5|7494.5|7509.6|7494.6|7509.8|7494.8|7509.4|7494.4|11
1644433200000|2022-02-09 19:00:00|7509.8|7494.8|7509.6|7494.6|7509.8|7494.8|7509.6|7494.6|4
1644433500000|2022-02-09 19:05:00|7508.7|7493.7|7508.7|7493.7|7508.7|7493.7|7508|7493|8
1644433800000|2022-02-09 19:10:00|7509|7494|7508.9|7493.9|7509|7494|7508.9|7493.9|2
1644434400000|2022-02-09 19:20:00|7509|7494|7509|7494|7509|7494|7509|7494|1
1644434700000|2022-02-09 19:25:00|7508.9|7493.9|7508.6|7493.6|7508.9|7493.9|7508.6|7493.6|4
1644435000000|2022-02-09 19:30:00|7508.4|7493.4|7506.8|7491.8|7508.4|7493.4|7506.6|7491.6|9
1644435300000|2022-02-09 19:35:00|7506.9|7491.9|7506.1|7491.1|7506.9|7491.9|7506|7491|7
1644435600000|2022-02-09 19:40:00|7506|7491|7505.8|7490.8|7506|7491|7505.8|7490.8|3
1644435900000|2022-02-09 19:45:00|7505.9|7490.9|7505.8|7490.8|7505.9|7490.9|7505.8|7490.8|2
1644436500000|2022-02-09 19:55:00|7505.6|7490.6|7505.2|7490.2|7505.6|7490.6|7504.9|7489.9|11
1644456600000|2022-02-10 01:30:00|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|7517.1|7492.1|1
1644459600000|2022-02-10 02:20:00|7517.9|7492.9|7517.8|7492.8|7517.9|7492.9|7517.7|7492.7|6
1644462000000|2022-02-10 03:00:00|7518.1|7493.1|7517.9|7492.9|7518.1|7493.1|7517.8|7492.8|8
1644462300000|2022-02-10 03:05:00|7518.1|7493.1|7517.9|7492.9|7518.1|7493.1|7517.9|7492.9|4
1644462600000|2022-02-10 03:10:00|7518.3|7493.3|7519|7494|7519.1|7494.1|7518.3|7493.3|23
1644463500000|2022-02-10 03:25:00|7518.8|7493.8|7518.8|7493.8|7518.8|7493.8|7518.8|7493.8|1
1644463800000|2022-02-10 03:30:00|7519.1|7494.1|7522.2|7497.2|7522.6|7497.6|7518.8|7493.8|362
1644464100000|2022-02-10 03:35:00|7522|7497|7520|7505|7525.1|7506|7517.3|7495|170
1644464400000|2022-02-10 03:40:00|7519.9|7504.9|7517.1|7502.1|7519.9|7504.9|7517|7502|81
1644464700000|2022-02-10 03:45:00|7517|7502|7517.8|7502.8|7518|7503|7515.5|7500.5|49
1644465000000|2022-02-10 03:50:00|7518|7503|7515.4|7500.4|7518|7503|7515.1|7500.1|45
1644465300000|2022-02-10 03:55:00|7515.3|7500.3|7515|7500|7517.5|7502.5|7514.8|7499.8|91
1644465600000|2022-02-10 04:00:00|7514.9|7499.9|7515.9|7500.9|7516.3|7501.3|7514.3|7499.3|70
1644465900000|2022-02-10 04:05:00|7516|7501|7516.7|7501.7|7517.1|7502.1|7515.9|7500.9|36
1644466200000|2022-02-10 04:10:00|7516.6|7501.6|7518.2|7503.2|7518.5|7503.5|7516.6|7501.6|25
1644466500000|2022-02-10 04:15:00|7518.3|7503.3|7517.4|7502.4|7519.5|7504.5|7516.9|7501.9|80
1644466800000|2022-02-10 04:20:00|7517.3|7502.3|7518|7503|7518.3|7503.3|7516.4|7501.4|53
1644467100000|2022-02-10 04:25:00|7517.7|7502.7|7522.8|7497.8|7524.5|7504.5|7517.3|7497|110
1644467400000|2022-02-10 04:30:00|7522.6|7497.6|7523.1|7498.1|7525.3|7500.3|7522.3|7497.3|86
1644467700000|2022-02-10 04:35:00|7523|7498|7528.9|7513.9|7541|7520.9|7523|7498|366
1644468000000|2022-02-10 04:40:00|7529|7514|7532.8|7517.8|7536.6|7521.6|7527.4|7512.4|272
1644468300000|2022-02-10 04:45:00|7532.9|7517.9|7532.4|7517.4|7534.5|7519.5|7531.6|7516.6|193
1644468600000|2022-02-10 04:50:00|7532.5|7517.5|7527.1|7512.1|7532.5|7517.5|7525.8|7510.8|154
1644468900000|2022-02-10 04:55:00|7527.3|7512.3|7527|7512|7531.6|7516.6|7526.8|7511.8|148
1644469200000|2022-02-10 05:00:00|7526.9|7511.9|7526.6|7511.6|7529|7514|7526.1|7511.1|189
1644469500000|2022-02-10 05:05:00|7526.7|7511.7|7526.1|7511.1|7527.8|7512.8|7526|7511|88
1644469800000|2022-02-10 05:10:00|7526.2|7511.2|7523.6|7508.6|7526.7|7511.7|7523|7508|81
1644470100000|2022-02-10 05:15:00|7523.7|7508.7|7520.5|7505.5|7524|7509|7520.5|7505.5|125
1644470400000|2022-02-10 05:20:00|7520.6|7505.6|7522.8|7507.8|7523.9|7508.9|7520.2|7505.2|143
1644470700000|2022-02-10 05:25:00|7522.9|7507.9|7523.1|7508.1|7524.1|7509.1|7522.3|7507.3|72
1644471000000|2022-02-10 05:30:00|7523|7508|7523.2|7508.2|7523.8|7508.8|7523|7508|58
1644471300000|2022-02-10 05:35:00|7523.1|7508.1|7523.3|7508.3|7523.7|7508.7|7523.1|7508.1|28
1644471600000|2022-02-10 05:40:00|7523.4|7508.4|7523.8|7508.8|7525.1|7510.1|7523.3|7508.3|80
1644471900000|2022-02-10 05:45:00|7523.7|7508.7|7524.2|7509.2|7524.8|7509.8|7523.6|7508.6|34
1644472200000|2022-02-10 05:50:00|7524.4|7509.4|7524.2|7509.2|7524.5|7509.5|7524.1|7509.1|16
1644472500000|2022-02-10 05:55:00|7524.1|7509.1|7523.6|7508.6|7524.2|7509.2|7523.5|7508.5|39
1644472800000|2022-02-10 06:00:00|7523.5|7508.5|7522.6|7507.6|7523.8|7508.8|7522.3|7507.3|30
1644473100000|2022-02-10 06:05:00|7522.4|7507.4|7523.4|7508.4|7524.3|7509.3|7522.4|7507.4|65
1644473400000|2022-02-10 06:10:00|7523.1|7508.1|7522.6|7507.6|7523.2|7508.2|7522.5|7507.5|24
1644473700000|2022-02-10 06:15:00|7522.7|7507.7|7522.5|7507.5|7523.2|7508.2|7522.4|7507.4|17
1644474000000|2022-02-10 06:20:00|7522.6|7507.6|7523.4|7508.4|7523.5|7508.5|7522.4|7507.4|20
1644474300000|2022-02-10 06:25:00|7523.6|7508.6|7524|7509|7525|7510|7523.6|7508.6|45
1644474600000|2022-02-10 06:30:00|7523.9|7508.9|7523.8|7508.8|7524.3|7509.3|7523.2|7508.2|55
1644474900000|2022-02-10 06:35:00|7523.5|7508.5|7523.9|7508.9|7523.9|7508.9|7522.9|7507.9|31
1644475200000|2022-02-10 06:40:00|7524|7509|7524.6|7509.6|7524.8|7509.8|7524|7509|27
1644475500000|2022-02-10 06:45:00|7524.7|7509.7|7527.6|7512.6|7527.7|7512.7|7524.7|7509.7|86
1644475800000|2022-02-10 06:50:00|7527.5|7512.5|7527.1|7512.1|7527.6|7512.6|7527|7512|37
1644476100000|2022-02-10 06:55:00|7527|7512|7526.6|7511.6|7527.1|7512.1|7525.9|7510.9|59
1644476400000|2022-02-10 07:00:00|7526.5|7511.5|7526.3|7511.3|7527.4|7512.4|7525.2|7510.2|119
1644476700000|2022-02-10 07:05:00|7526.2|7511.2|7525.8|7510.8|7526.3|7511.3|7525.5|7510.5|46
1644477000000|2022-02-10 07:10:00|7525.9|7510.9|7526.2|7511.2|7526.5|7511.5|7524.8|7509.8|48
1644477300000|2022-02-10 07:15:00|7526.3|7511.3|7526.4|7511.4|7526.9|7511.9|7525.4|7510.4|41
1644477600000|2022-02-10 07:20:00|7527.2|7512.2|7527.1|7512.1|7527.2|7512.2|7523|7508|73
1644477900000|2022-02-10 07:25:00|7527.3|7512.3|7526.8|7511.8|7528.1|7513.1|7526.5|7511.5|84
1644478200000|2022-02-10 07:30:00|7526.7|7511.7|7525.6|7510.6|7527.1|7512.1|7524.8|7509.8|89
1644478500000|2022-02-10 07:35:00|7525.8|7510.8|7524.5|7509.5|7525.8|7510.8|7524.5|7509.5|55
1644478800000|2022-02-10 07:40:00|7524.4|7509.4|7524.3|7509.3|7525|7510|7523.5|7508.5|52
1644479100000|2022-02-10 07:45:00|7524.2|7509.2|7525.2|7510.2|7525.5|7510.5|7523.8|7508.8|71
1644479400000|2022-02-10 07:50:00|7525.3|7510.3|7525.4|7510.4|7525.6|7510.6|7524.5|7509.5|76
1644479700000|2022-02-10 07:55:00|7525.3|7510.3|7525.7|7510.7|7527.7|7512.7|7525|7510|76
1644480000000|2022-02-10 08:00:00|7525.5|7510.5|7525.8|7510.8|7525.8|7510.8|7524.7|7509.7|76
1644480300000|2022-02-10 08:05:00|7525.7|7510.7|7528.3|7513.3|7529.2|7514.2|7525.2|7510.2|64
1644480600000|2022-02-10 08:10:00|7528.2|7513.2|7526.7|7511.7|7528.7|7513.7|7526.2|7511.2|82
1644480900000|2022-02-10 08:15:00|7526.8|7511.8|7527.7|7512.7|7528.2|7513.2|7526.5|7511.5|70
1644481200000|2022-02-10 08:20:00|7527.8|7512.8|7527.6|7512.6|7527.9|7512.9|7527|7512|42
1644481500000|2022-02-10 08:25:00|7527.7|7512.7|7530.8|7515.8|7530.9|7515.9|7527.6|7512.6|101
1644481800000|2022-02-10 08:30:00|7530.9|7515.9|7531.1|7516.1|7532.2|7517.2|7530.5|7515.5|149
1644482100000|2022-02-10 08:35:00|7531.3|7516.3|7528.2|7513.2|7531.4|7516.4|7528.2|7513.2|117
1644482400000|2022-02-10 08:40:00|7527.4|7512.4|7528.3|7513.3|7528.6|7513.6|7527.1|7512.1|47
1644482700000|2022-02-10 08:45:00|7528.4|7513.4|7528|7513|7528.5|7513.5|7527.9|7512.9|61
1644483000000|2022-02-10 08:50:00|7527.8|7512.8|7527.2|7512.2|7528|7513|7527.1|7512.1|16
1644483300000|2022-02-10 08:55:00|7527.3|7512.3|7531|7516|7531.3|7516.3|7527.2|7512.2|76
1644483600000|2022-02-10 09:00:00|7531.1|7516.1|7529.2|7514.2|7531.1|7516.1|7528.7|7513.7|73
1644483900000|2022-02-10 09:05:00|7529.1|7514.1|7528.5|7513.5|7529.1|7514.1|7528.1|7513.1|45
1644484200000|2022-02-10 09:10:00|7528.7|7513.7|7529.2|7514.2|7529.7|7514.7|7527.9|7512.9|63
1644484500000|2022-02-10 09:15:00|7529.3|7514.3|7527.2|7512.2|7529.3|7514.3|7527.2|7512.2|25
1644484800000|2022-02-10 09:20:00|7527.3|7512.3|7528.2|7513.2|7529|7514|7527.3|7512.3|36
1644485100000|2022-02-10 09:25:00|7528.1|7513.1|7525.8|7510.8|7528.1|7513.1|7525.3|7510.3|57
1644485400000|2022-02-10 09:30:00|7525.5|7510.5|7525.8|7510.8|7527.2|7512.2|7525.5|7510.5|61
1644485700000|2022-02-10 09:35:00|7525.9|7510.9|7525.8|7510.8|7527.1|7512.1|7525.3|7510.3|85
1644486000000|2022-02-10 09:40:00|7525.9|7510.9|7525.2|7510.2|7525.9|7510.9|7525.2|7510.2|22
1644486300000|2022-02-10 09:45:00|7525.1|7510.1|7524.1|7509.1|7525.1|7510.1|7523.2|7508.2|45
1644486600000|2022-02-10 09:50:00|7524|7509|7523.9|7508.9|7524.4|7509.4|7523.3|7508.3|46
1644486900000|2022-02-10 09:55:00|7524|7509|7524.2|7509.2|7524.6|7509.6|7523.8|7508.8|39
1644487200000|2022-02-10 10:00:00|7524.3|7509.3|7523.2|7508.2|7524.5|7509.5|7523.2|7508.2|27
1644487500000|2022-02-10 10:05:00|7522.9|7507.9|7523.1|7508.1|7523.6|7508.6|7522.9|7507.9|25
1644487800000|2022-02-10 10:10:00|7523.2|7508.2|7522.9|7507.9|7523.4|7508.4|7522.8|7507.8|33
1644488100000|2022-02-10 10:15:00|7522.8|7507.8|7524.2|7509.2|7524.5|7509.5|7522.7|7507.7|66
1644488400000|2022-02-10 10:20:00|7524.3|7509.3|7525.1|7510.1|7525.2|7510.2|7524.1|7509.1|53
1644488700000|2022-02-10 10:25:00|7525.4|7510.4|7525.9|7510.9|7526.2|7511.2|7525.2|7510.2|35
1644489000000|2022-02-10 10:30:00|7526|7511|7525.8|7510.8|7526.3|7511.3|7525.7|7510.7|48
1644489300000|2022-02-10 10:35:00|7525.9|7510.9|7525|7510|7525.9|7510.9|7525|7510|27
1644489600000|2022-02-10 10:40:00|7525.1|7510.1|7525.6|7510.6|7525.9|7510.9|7525.1|7510.1|22
1644489900000|2022-02-10 10:45:00|7525.7|7510.7|7526.2|7511.2|7526.2|7511.2|7525.5|7510.5|21
1644490200000|2022-02-10 10:50:00|7526.3|7511.3|7526.2|7511.2|7526.8|7511.8|7526.1|7511.1|50
1644490500000|2022-02-10 10:55:00|7526.3|7511.3|7526.5|7511.5|7526.6|7511.6|7526.1|7511.1|39
1644490800000|2022-02-10 11:00:00|7526.3|7511.3|7527.6|7512.6|7527.6|7512.6|7526.1|7511.1|64
1644491100000|2022-02-10 11:05:00|7527.5|7512.5|7527.2|7512.2|7527.6|7512.6|7527.1|7512.1|34
1644491400000|2022-02-10 11:10:00|7527.1|7512.1|7526|7511|7527.5|7512.5|7526|7511|23
1644491700000|2022-02-10 11:15:00|7526.1|7511.1|7526|7511|7526.1|7511.1|7525.9|7510.9|6
1644492000000|2022-02-10 11:20:00|7525.9|7510.9|7525.7|7510.7|7526.1|7511.1|7524.9|7509.9|28
1644492300000|2022-02-10 11:25:00|7525.5|7510.5|7526|7511|7526|7511|7525.1|7510.1|58
1644492600000|2022-02-10 11:30:00|7527|7512|7527.4|7512.4|7527.6|7512.6|7526.9|7511.9|25
1644492900000|2022-02-10 11:35:00|7527.3|7512.3|7529.2|7514.2|7529.8|7514.8|7527.3|7512.3|23
1644493200000|2022-02-10 11:40:00|7529.1|7514.1|7531.1|7516.1|7531.1|7516.1|7529.1|7514.1|27
1644493500000|2022-02-10 11:45:00|7531.2|7516.2|7533.8|7518.8|7535.2|7520.2|7531.2|7516.2|65
1644493800000|2022-02-10 11:50:00|7534.1|7519.1|7535.1|7520.1|7535.1|7520.1|7532.3|7517.3|56
1644494100000|2022-02-10 11:55:00|7535|7520|7534.7|7519.7|7535.4|7520.4|7533.8|7518.8|37
1644494400000|2022-02-10 12:00:00|7534.6|7519.6|7536.5|7521.5|7536.6|7521.6|7534.2|7519.2|88
1644494700000|2022-02-10 12:05:00|7536.4|7521.4|7538.5|7523.5|7538.6|7523.6|7536|7521|28
1644495000000|2022-02-10 12:10:00|7538.6|7523.6|7538.7|7523.7|7540.2|7525.2|7538.4|7523.4|43
1644495300000|2022-02-10 12:15:00|7539.3|7524.3|7538.1|7523.1|7539.6|7524.6|7537.6|7522.6|54
1644495600000|2022-02-10 12:20:00|7538.5|7523.5|7537|7522|7538.5|7523.5|7537|7522|21
1644495900000|2022-02-10 12:25:00|7536.8|7521.8|7535.2|7520.2|7536.8|7521.8|7534.9|7519.9|40
1644496200000|2022-02-10 12:30:00|7534.8|7519.8|7537.5|7522.5|7538|7523|7534.8|7519.8|72
1644496500000|2022-02-10 12:35:00|7537.4|7522.4|7538.2|7523.2|7538.6|7523.6|7537.4|7522.4|43
1644496800000|2022-02-10 12:40:00|7538.4|7523.4|7541|7526|7541.5|7526.5|7538.4|7523.4|50
1644497100000|2022-02-10 12:45:00|7541.7|7526.7|7541.3|7526.3|7543.6|7528.6|7541|7526|45
1644497400000|2022-02-10 12:50:00|7541.2|7526.2|7542.2|7527.2|7542.5|7527.5|7541.2|7526.2|40
1644497700000|2022-02-10 12:55:00|7542.1|7527.1|7542.8|7527.8|7543.6|7528.6|7541.9|7526.9|35
1644498000000|2022-02-10 13:00:00|7542.7|7527.7|7541.2|7526.2|7543|7528|7540.6|7525.6|81
1644498300000|2022-02-10 13:05:00|7541.4|7526.4|7542.2|7527.2|7542.9|7527.9|7541.2|7526.2|60
1644498600000|2022-02-10 13:10:00|7542.1|7527.1|7542.6|7527.6|7544.1|7529.1|7542|7527|24
1644498900000|2022-02-10 13:15:00|7542.9|7527.9|7541.8|7526.8|7543.3|7528.3|7541|7526|69
1644499200000|2022-02-10 13:20:00|7541.6|7526.6|7541.4|7526.4|7546.3|7527|7540.9|7520.5|85
1644499500000|2022-02-10 13:25:00|7540.8|7525.8|7542.2|7517.2|7545|7526.1|7538.9|7517|98
1644499800000|2022-02-10 13:30:00|7542.4|7517.4|7555|7540|7561.5|7541.1|7542.4|7517.4|216
1644500100000|2022-02-10 13:35:00|7555.2|7540.2|7546.6|7531.6|7559.6|7540.8|7546.6|7531.6|202
1644500400000|2022-02-10 13:40:00|7547|7532|7553.1|7538.1|7555.3|7538.8|7546.8|7530.3|170
1644500700000|2022-02-10 13:45:00|7558.8|7533.8|7555.3|7540.3|7558.8|7541.2|7551.7|7533.3|167
1644501000000|2022-02-10 13:50:00|7555.6|7540.6|7551.6|7536.6|7555.7|7540.7|7551.4|7536.4|93
1644501300000|2022-02-10 13:55:00|7551.2|7536.2|7554.2|7529.2|7554.2|7538.4|7548.6|7529.2|158
1644501600000|2022-02-10 14:00:00|7554|7529|7557.3|7542.3|7561.6|7542.6|7549|7528.8|162
1644501900000|2022-02-10 14:05:00|7557.4|7542.4|7558.3|7543.3|7560.2|7545.2|7556.2|7541.2|126
1644502200000|2022-02-10 14:10:00|7558.5|7543.5|7556.6|7541.6|7558.8|7543.8|7555.6|7540.6|86
1644502500000|2022-02-10 14:15:00|7556.4|7541.4|7555.3|7540.3|7560.9|7541.6|7554.7|7535.6|85
1644502800000|2022-02-10 14:20:00|7555.4|7540.4|7559.4|7534.4|7560.9|7541.2|7554.1|7534.1|138
1644503100000|2022-02-10 14:25:00|7559.5|7534.5|7561.9|7536.9|7561.9|7542.4|7553.8|7534.2|80
1644503400000|2022-02-10 14:30:00|7561.7|7536.7|7552|7537|7561.7|7541.5|7551.6|7531.6|185
1644503700000|2022-02-10 14:35:00|7551.7|7536.7|7548.3|7533.3|7556.4|7537|7546.4|7526.5|142
1644504000000|2022-02-10 14:40:00|7548.2|7533.2|7549.9|7534.9|7555|7535.2|7548|7528.4|99
1644504300000|2022-02-10 14:45:00|7550|7535|7551.2|7536.2|7556.4|7536.6|7549.3|7530|90
1644504600000|2022-02-10 14:50:00|7551.1|7536.1|7551.1|7536.1|7551.9|7536.9|7549.7|7534.7|68
1644504900000|2022-02-10 14:55:00|7551.2|7536.2|7555.8|7530.8|7556.8|7537.4|7549.9|7530.8|62
1644505200000|2022-02-10 15:00:00|7556.4|7531.4|7547.5|7532.5|7557.2|7537.2|7546.8|7528.2|97
1644505500000|2022-02-10 15:05:00|7547.6|7532.6|7546.3|7531.3|7552.8|7532.8|7543.7|7524.2|100
1644505800000|2022-02-10 15:10:00|7546.1|7531.1|7543.4|7528.4|7551.1|7531.4|7541.3|7521.7|116
1644506100000|2022-02-10 15:15:00|7543.3|7528.3|7549.6|7524.6|7551.4|7531.9|7542.5|7524.4|124
1644506400000|2022-02-10 15:20:00|7549.7|7524.7|7546.2|7531.2|7550.6|7531.2|7543.8|7524.2|111
1644506700000|2022-02-10 15:25:00|7546.5|7531.5|7545.5|7530.5|7551.8|7531.7|7544.8|7526.6|86
1644507000000|2022-02-10 15:30:00|7544.8|7529.8|7543.3|7528.3|7550.5|7530.5|7543.1|7523.1|103
1644507300000|2022-02-10 15:35:00|7543.2|7528.2|7545.6|7520.6|7546.2|7528.3|7540.3|7520.3|89
1644507600000|2022-02-10 15:40:00|7545.9|7520.9|7539.9|7524.9|7545.9|7526.3|7539.9|7520.6|56
1644507900000|2022-02-10 15:45:00|7540.1|7525.1|7543.4|7518.4|7544|7525.4|7536.9|7517.7|61
1644508200000|2022-02-10 15:50:00|7543.6|7518.6|7545.8|7520.8|7546.4|7526.6|7538.5|7518.4|99
1644508500000|2022-02-10 15:55:00|7545.7|7520.7|7545.8|7520.8|7546.4|7526.2|7541.2|7520.2|62
1644508800000|2022-02-10 16:00:00|7540.9|7525.9|7541.1|7526.1|7541.9|7526.9|7540.8|7525.8|55
1644509100000|2022-02-10 16:05:00|7541.2|7526.2|7541.4|7526.4|7541.6|7526.6|7541.1|7526.1|35
1644509400000|2022-02-10 16:10:00|7541.5|7526.5|7547|7522|7547|7526.5|7541|7520.5|57
1644509700000|2022-02-10 16:15:00|7547.1|7522.1|7545.6|7520.6|7547.2|7527.4|7539.8|7520.5|119
1644510000000|2022-02-10 16:20:00|7545.7|7520.7|7545.9|7520.9|7546.1|7526.4|7540.9|7520.3|65
1644510300000|2022-02-10 16:25:00|7545.7|7520.7|7538.2|7523.2|7546.5|7525.9|7538.2|7520.5|117
1644510600000|2022-02-10 16:30:00|7538.3|7523.3|7539.7|7524.7|7545.5|7525.3|7538.3|7519.2|188
1644510900000|2022-02-10 16:35:00|7539.6|7524.6|7539.9|7524.9|7541.1|7526.1|7539.1|7524.1|157
1644511200000|2022-02-10 16:40:00|7539.8|7524.8|7539.7|7524.7|7540.1|7525.1|7539.7|7524.7|67
1644511500000|2022-02-10 16:45:00|7539.8|7524.8|7540.9|7525.9|7541.1|7526.1|7539.7|7524.7|45
1644511800000|2022-02-10 16:50:00|7540.7|7525.7|7542|7527|7542.1|7527.1|7540.7|7525.7|45
1644512100000|2022-02-10 16:55:00|7541.9|7526.9|7541.8|7526.8|7542.2|7527.2|7541.6|7526.6|43
1644512400000|2022-02-10 17:00:00|7542|7527|7542|7527|7542.4|7527.4|7541.8|7526.8|23
1644512700000|2022-02-10 17:05:00|7541.9|7526.9|7542|7527|7542.2|7527.2|7541.9|7526.9|32
1644513000000|2022-02-10 17:10:00|7542.1|7527.1|7551.9|7526.9|7552.3|7531.2|7542|7523|76
1644513300000|2022-02-10 17:15:00|7553.3|7528.3|7548.3|7533.3|7553.3|7533.4|7547.5|7527|66
1644513600000|2022-02-10 17:20:00|7547.5|7532.5|7547.6|7532.6|7553.1|7533.3|7547.4|7527.3|39
1644513900000|2022-02-10 17:25:00|7547.7|7532.7|7547.5|7532.5|7548|7533|7547.5|7532.5|27
1644514200000|2022-02-10 17:30:00|7547.6|7532.6|7550.3|7535.3|7555.1|7535.3|7547.5|7529.5|102
1644514500000|2022-02-10 17:35:00|7550.2|7535.2|7549.3|7534.3|7555.3|7535.4|7549|7528.7|147
1644514800000|2022-02-10 17:40:00|7549.2|7534.2|7549.3|7534.3|7549.9|7534.9|7549.2|7534.2|162
1644515100000|2022-02-10 17:45:00|7549.4|7534.4|7559.3|7534.3|7566.6|7546.1|7549.3|7529.8|292
1644515400000|2022-02-10 17:50:00|7559.2|7534.2|7554.2|7529.2|7560.9|7535.9|7553.9|7528.9|290
1644515700000|2022-02-10 17:55:00|7554.1|7529.1|7554.9|7529.9|7557.3|7532.3|7553.4|7528.4|161
1644516000000|2022-02-10 18:00:00|7554.8|7529.8|7553.9|7528.9|7555.5|7530.5|7553.2|7528.2|160
1644516300000|2022-02-10 18:05:00|7553.8|7528.8|7558.6|7533.6|7560.2|7535.2|7553.2|7528.2|159
1644516600000|2022-02-10 18:10:00|7558.5|7533.5|7559.1|7534.1|7560|7535|7558.4|7533.4|147
1644516900000|2022-02-10 18:15:00|7559.2|7534.2|7561.9|7536.9|7562|7537|7558.5|7533.5|184
1644517200000|2022-02-10 18:20:00|7562|7537|7559.6|7534.6|7562.7|7537.7|7559.4|7534.4|128
1644517500000|2022-02-10 18:25:00|7559.7|7534.7|7559.6|7534.6|7560.1|7535.1|7559.5|7534.5|101
1644517800000|2022-02-10 18:30:00|7559.8|7534.8|7558.4|7533.4|7559.9|7534.9|7558|7533|132
1644518100000|2022-02-10 18:35:00|7558.3|7533.3|7559.6|7534.6|7560.5|7535.5|7558.1|7533.1|190
1644518400000|2022-02-10 18:40:00|7559.7|7534.7|7557.6|7532.6|7561.2|7536.2|7555.8|7530.8|55
1644518700000|2022-02-10 18:45:00|7557.7|7532.7|7558.9|7533.9|7559.1|7534.1|7557.7|7532.7|32
1644519000000|2022-02-10 18:50:00|7558.8|7533.8|7558.5|7533.5|7558.9|7533.9|7558.4|7533.4|10
1644519300000|2022-02-10 18:55:00|7558.4|7533.4|7558.1|7533.1|7558.5|7533.5|7558.1|7533.1|109
1644519600000|2022-02-10 19:00:00|7558|7533|7559|7534|7559|7534|7556.9|7531.9|31
1644519900000|2022-02-10 19:05:00|7559.1|7534.1|7559|7534|7559.3|7534.3|7558.8|7533.8|57
1644520200000|2022-02-10 19:10:00|7559.1|7534.1|7561.5|7536.5|7561.5|7536.5|7559.1|7534.1|109
1644520500000|2022-02-10 19:15:00|7561.6|7536.6|7564.4|7539.4|7564.4|7539.4|7561.6|7536.6|14
1644520800000|2022-02-10 19:20:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644521100000|2022-02-10 19:25:00|7564.7|7539.7|7562.9|7537.9|7566.7|7541.7|7562.9|7537.9|22
1644521700000|2022-02-10 19:35:00|7562.8|7537.8|7562.8|7537.8|7562.8|7537.8|7562.8|7537.8|1
1644522000000|2022-02-10 19:40:00|7562.6|7537.6|7562.3|7537.3|7562.6|7537.6|7562.3|7537.3|2
1644522600000|2022-02-10 19:50:00|7561.8|7536.8|7561.8|7536.8|7562.2|7537.2|7561.7|7536.7|13
1644522900000|2022-02-10 19:55:00|7561.3|7536.3|7561.4|7536.4|7561.4|7536.4|7561.3|7536.3|2
1644543000000|2022-02-11 01:30:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644543900000|2022-02-11 01:45:00|7564.7|7539.7|7564.7|7539.7|7564.7|7539.7|7564.7|7539.7|1
1644544200000|2022-02-11 01:50:00|7564.8|7539.8|7563|7538|7564.8|7539.8|7563|7538|2
1644544800000|2022-02-11 02:00:00|7564.3|7539.3|7564.9|7539.9|7565|7540|7564.2|7539.2|17
1644545100000|2022-02-11 02:05:00|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|7564.8|7539.8|1
1644545700000|2022-02-11 02:15:00|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|7564.6|7539.6|1
1644546300000|2022-02-11 02:25:00|7562.9|7537.9|7562.3|7537.3|7563|7538|7562.1|7537.1|16
1644547500000|2022-02-11 02:45:00|7562.1|7537.1|7562.4|7537.4|7562.4|7537.4|7562.1|7537.1|2
1644547800000|2022-02-11 02:50:00|7562.3|7537.3|7562.2|7537.2|7562.3|7537.3|7562.1|7537.1|4
1644548400000|2022-02-11 03:00:00|7562.5|7537.5|7563.5|7538.5|7564.1|7539.1|7562|7537|34
1644548700000|2022-02-11 03:05:00|7564.1|7539.1|7563.8|7538.8|7564.3|7539.3|7563.1|7538.1|60
1644549000000|2022-02-11 03:10:00|7563.9|7538.9|7564|7539|7564|7539|7563.6|7538.6|174
1644549300000|2022-02-11 03:15:00|7563.9|7538.9|7561.5|7536.5|7564|7539|7561.3|7536.3|201
1644549600000|2022-02-11 03:20:00|7561.4|7536.4|7562.6|7537.6|7563.3|7538.3|7561.3|7536.3|62
1644549900000|2022-02-11 03:25:00|7562.5|7537.5|7561.8|7536.8|7565.6|7540.6|7561.5|7536.5|168
1644550200000|2022-02-11 03:30:00|7561.6|7536.6|7558.2|7533.2|7561.7|7541.8|7552.1|7531.2|395
1644550500000|2022-02-11 03:35:00|7558.4|7533.4|7554.4|7539.4|7561|7540.7|7554.4|7533.4|137
1644550800000|2022-02-11 03:40:00|7554.5|7539.5|7555.7|7540.7|7558.9|7540.7|7553.5|7533.9|131
1644551100000|2022-02-11 03:45:00|7555.6|7540.6|7556.7|7541.7|7557.3|7542.3|7554.6|7539.6|133
1644551400000|2022-02-11 03:50:00|7556.5|7541.5|7561.9|7546.9|7562.1|7547.1|7556|7541|131
1644551700000|2022-02-11 03:55:00|7562.1|7547.1|7565.3|7550.3|7566.9|7551.9|7561.8|7546.8|206
1644552000000|2022-02-11 04:00:00|7565.2|7550.2|7564.7|7549.7|7565.2|7550.2|7562.6|7547.6|163
1644552300000|2022-02-11 04:05:00|7564.6|7549.6|7573.5|7558.5|7573.7|7558.7|7564.4|7549.4|221
1644552600000|2022-02-11 04:10:00|7573.4|7558.4|7574.4|7559.4|7574.8|7559.8|7572.6|7557.6|173
1644552900000|2022-02-11 04:15:00|7574.3|7559.3|7578.9|7563.9|7580.1|7565.1|7574|7559|150
1644553200000|2022-02-11 04:20:00|7579|7564|7570.5|7555.5|7580|7564|7569.8|7554.4|160
1644553500000|2022-02-11 04:25:00|7570.4|7555.4|7570.4|7555.4|7572.7|7557.7|7570|7555|141
1644553800000|2022-02-11 04:30:00|7570.1|7555.1|7568.6|7553.6|7570.7|7555.7|7565.3|7550.3|202
1644554100000|2022-02-11 04:35:00|7568.3|7553.3|7566.6|7551.6|7570.3|7555.3|7566.6|7551.6|121
1644554400000|2022-02-11 04:40:00|7566.7|7551.7|7572|7557|7572.8|7557.8|7566.7|7551.7|156
1644554700000|2022-02-11 04:45:00|7572.1|7557.1|7569.8|7554.8|7574.2|7559.2|7569.2|7554.2|148
1644555000000|2022-02-11 04:50:00|7569.5|7554.5|7567.8|7552.8|7573.4|7558.4|7567.5|7552.5|185
1644555300000|2022-02-11 04:55:00|7567.7|7552.7|7563.8|7548.8|7567.8|7552.8|7563.7|7548.7|98
1644555600000|2022-02-11 05:00:00|7564.2|7549.2|7563.8|7548.8|7565.7|7550.7|7562.5|7547.5|165
1644555900000|2022-02-11 05:05:00|7563.3|7548.3|7563.9|7548.9|7564.2|7549.2|7561.5|7546.5|146
1644556200000|2022-02-11 05:10:00|7563.6|7548.6|7559.6|7544.6|7564.8|7549.8|7559.6|7544.6|75
1644556500000|2022-02-11 05:15:00|7559.7|7544.7|7556.7|7541.7|7560.1|7545.1|7554.8|7539.8|102
1644556800000|2022-02-11 05:20:00|7556.8|7541.8|7558.4|7543.4|7559.8|7544.8|7556.5|7541.5|133
1644557100000|2022-02-11 05:25:00|7558.5|7543.5|7558.3|7543.3|7559.5|7544.5|7557.5|7542.5|88
1644557400000|2022-02-11 05:30:00|7558.4|7543.4|7557.8|7542.8|7559.2|7544.2|7557.4|7542.4|62
1644557700000|2022-02-11 05:35:00|7558|7543|7558.2|7543.2|7558.6|7543.6|7557.7|7542.7|59
1644558000000|2022-02-11 05:40:00|7558.3|7543.3|7560.7|7545.7|7561.1|7546.1|7558.3|7543.3|69
1644558300000|2022-02-11 05:45:00|7560.8|7545.8|7561.7|7546.7|7562.7|7547.7|7560.7|7545.7|67
1644558600000|2022-02-11 05:50:00|7561.5|7546.5|7564.4|7549.4|7564.5|7549.5|7561.4|7546.4|51
1644558900000|2022-02-11 05:55:00|7564.5|7549.5|7565.2|7550.2|7567|7552|7564.1|7549.1|155
1644559200000|2022-02-11 06:00:00|7564.9|7549.9|7567.6|7552.6|7568.3|7553.3|7564.5|7549.5|88
1644559500000|2022-02-11 06:05:00|7567.8|7552.8|7564.9|7549.9|7567.9|7552.9|7564.9|7549.9|86
1644559800000|2022-02-11 06:10:00|7564.8|7549.8|7563.8|7548.8|7564.8|7549.8|7562.6|7547.6|79
1644560100000|2022-02-11 06:15:00|7563.9|7548.9|7563.3|7548.3|7564.1|7549.1|7562.5|7547.5|84
1644560400000|2022-02-11 06:20:00|7563.4|7548.4|7563.2|7548.2|7563.6|7548.6|7562.6|7547.6|106
1644560700000|2022-02-11 06:25:00|7563.4|7548.4|7564.5|7549.5|7565|7550|7562.8|7547.8|54
1644561000000|2022-02-11 06:30:00|7564.6|7549.6|7568|7553|7568|7553|7564.5|7549.5|51
1644561300000|2022-02-11 06:35:00|7568.1|7553.1|7567.8|7552.8|7569.3|7554.3|7566.9|7551.9|64
1644561600000|2022-02-11 06:40:00|7567.4|7552.4|7566.2|7551.2|7568.4|7553.4|7566.2|7551.2|48
1644561900000|2022-02-11 06:45:00|7566.4|7551.4|7567.4|7552.4|7568.1|7553.1|7566.2|7551.2|111
1644562200000|2022-02-11 06:50:00|7567.3|7552.3|7566.8|7551.8|7567.8|7552.8|7566.8|7551.8|81
1644562500000|2022-02-11 06:55:00|7566.7|7551.7|7566.2|7551.2|7567|7552|7566|7551|93
1644562800000|2022-02-11 07:00:00|7566.3|7551.3|7567.5|7552.5|7567.6|7552.6|7566.2|7551.2|86
1644563100000|2022-02-11 07:05:00|7567.8|7552.8|7566|7551|7567.9|7552.9|7566|7551|81
1644563400000|2022-02-11 07:10:00|7566.1|7551.1|7564.3|7549.3|7566.1|7551.1|7564.2|7549.2|80
1644563700000|2022-02-11 07:15:00|7564.2|7549.2|7561.9|7546.9|7564.3|7549.3|7559.4|7544.4|120
1644564000000|2022-02-11 07:20:00|7561.8|7546.8|7558.5|7543.5|7562.9|7547.9|7558.3|7543.3|95
1644564300000|2022-02-11 07:25:00|7558.4|7543.4|7560|7545|7561.8|7546.8|7558.1|7543.1|111
1644564600000|2022-02-11 07:30:00|7560.2|7545.2|7560.1|7545.1|7560.3|7545.3|7559|7544|77
1644564900000|2022-02-11 07:35:00|7560|7545|7560.8|7545.8|7563.8|7548.8|7559.9|7544.9|106
1644565200000|2022-02-11 07:40:00|7561.1|7546.1|7561.4|7546.4|7562.4|7547.4|7560.1|7545.1|74
1644565500000|2022-02-11 07:45:00|7561.6|7546.6|7558|7543|7561.6|7546.6|7557.8|7542.8|74
1644565800000|2022-02-11 07:50:00|7557.9|7542.9|7560.5|7545.5|7560.7|7545.7|7557.9|7542.9|90
1644566100000|2022-02-11 07:55:00|7560.6|7545.6|7558.8|7543.8|7560.6|7545.6|7558.1|7543.1|97
1644566400000|2022-02-11 08:00:00|7558.9|7543.9|7569|7554|7569|7554|7558.9|7543.9|170
1644566700000|2022-02-11 08:05:00|7568.9|7553.9|7563.9|7548.9|7569.1|7554.1|7563.8|7548.8|140
1644567000000|2022-02-11 08:10:00|7564.2|7549.2|7561.8|7546.8|7565.6|7550.6|7561.5|7546.5|87
1644567300000|2022-02-11 08:15:00|7561.7|7546.7|7561.9|7546.9|7564.4|7549.4|7560.4|7545.4|125
1644567600000|2022-02-11 08:20:00|7562.2|7547.2|7561.6|7546.6|7562.2|7547.2|7559.2|7544.2|166
1644567900000|2022-02-11 08:25:00|7561.5|7546.5|7560.8|7545.8|7563.5|7548.5|7560.6|7545.6|108
1644568200000|2022-02-11 08:30:00|7560.7|7545.7|7561.2|7546.2|7561.9|7546.9|7559.3|7544.3|136
1644568500000|2022-02-11 08:35:00|7560.6|7545.6|7559.4|7544.4|7562.1|7547.1|7559.4|7544.4|97
1644568800000|2022-02-11 08:40:00|7559.5|7544.5|7560.8|7545.8|7561|7546|7558.6|7543.6|89
1644569100000|2022-02-11 08:45:00|7561|7546|7560.8|7545.8|7561|7546|7559.6|7544.6|81
1644569400000|2022-02-11 08:50:00|7560.6|7545.6|7561.9|7546.9|7561.9|7546.9|7560.4|7545.4|66
1644569700000|2022-02-11 08:55:00|7561.8|7546.8|7561.6|7546.6|7561.9|7546.9|7560.5|7545.5|60
1644570000000|2022-02-11 09:00:00|7561.5|7546.5|7560.1|7545.1|7562.6|7547.6|7560.1|7545.1|89
1644570300000|2022-02-11 09:05:00|7560.2|7545.2|7560.9|7545.9|7561.3|7546.3|7560.2|7545.2|55
1644570600000|2022-02-11 09:10:00|7560.8|7545.8|7561.7|7546.7|7561.8|7546.8|7560.7|7545.7|38
1644570900000|2022-02-11 09:15:00|7561.8|7546.8|7565.5|7550.5|7566.4|7551.4|7561.8|7546.8|102
1644571200000|2022-02-11 09:20:00|7565.9|7550.9|7563.1|7548.1|7566.1|7551.1|7562.7|7547.7|55
1644571500000|2022-02-11 09:25:00|7563|7548|7564|7549|7564.1|7549.1|7562.5|7547.5|54
1644571800000|2022-02-11 09:30:00|7563.9|7548.9|7564.5|7549.5|7565.8|7550.8|7563.9|7548.9|79
1644572100000|2022-02-11 09:35:00|7564.6|7549.6|7568.4|7553.4|7568.6|7553.6|7563.7|7548.7|106
1644572400000|2022-02-11 09:40:00|7568.5|7553.5|7570|7555|7570.2|7555.2|7567.7|7552.7|100
1644572700000|2022-02-11 09:45:00|7570.1|7555.1|7567.9|7552.9|7570.1|7555.1|7567.9|7552.9|84
1644573000000|2022-02-11 09:50:00|7567.8|7552.8|7565.8|7550.8|7568.3|7553.3|7565.1|7550.1|108
1644573300000|2022-02-11 09:55:00|7566|7551|7568.3|7553.3|7568.3|7553.3|7566|7551|85
1644573600000|2022-02-11 10:00:00|7568.4|7553.4|7569.3|7554.3|7570.5|7555.5|7568.4|7553.4|86
1644573900000|2022-02-11 10:05:00|7569.4|7554.4|7571|7556|7571|7556|7569.4|7554.4|65
1644574200000|2022-02-11 10:10:00|7570.8|7555.8|7569.9|7554.9|7571.6|7556.6|7568.7|7553.7|60
1644574500000|2022-02-11 10:15:00|7569.8|7554.8|7570.1|7555.1|7570.3|7555.3|7569.1|7554.1|39
1644574800000|2022-02-11 10:20:00|7570|7555|7571.3|7556.3|7571.6|7556.6|7570|7555|61
1644575100000|2022-02-11 10:25:00|7571.4|7556.4|7571.3|7556.3|7572|7557|7571.2|7556.2|21
1644575400000|2022-02-11 10:30:00|7571.2|7556.2|7570.8|7555.8|7572|7557|7570.3|7555.3|28
1644575700000|2022-02-11 10:35:00|7570.9|7555.9|7568.4|7553.4|7570.9|7555.9|7568.4|7553.4|33
1644576000000|2022-02-11 10:40:00|7568.6|7553.6|7566.3|7551.3|7569.3|7554.3|7566.1|7551.1|45
1644576300000|2022-02-11 10:45:00|7566.2|7551.2|7566.2|7551.2|7568.6|7553.6|7566.2|7551.2|53
1644576600000|2022-02-11 10:50:00|7566.1|7551.1|7565.7|7550.7|7566.6|7551.6|7564.9|7549.9|48
1644576900000|2022-02-11 10:55:00|7565.6|7550.6|7562.7|7547.7|7566.2|7551.2|7561.5|7541|63
1644577200000|2022-02-11 11:00:00|7562.4|7547.4|7563.2|7548.2|7564.5|7549.5|7561.5|7546.5|72
1644577500000|2022-02-11 11:05:00|7563.3|7548.3|7563.7|7548.7|7563.7|7548.7|7562.7|7547.7|34
1644577800000|2022-02-11 11:10:00|7563.6|7548.6|7562.4|7547.4|7563.6|7548.6|7562.4|7547.4|59
1644578100000|2022-02-11 11:15:00|7562.5|7547.5|7560.2|7545.2|7563.2|7548.2|7558.9|7543.9|120
1644578400000|2022-02-11 11:20:00|7560.3|7545.3|7560.6|7545.6|7560.7|7545.7|7559.7|7544.7|45
1644578700000|2022-02-11 11:25:00|7560.5|7545.5|7558.3|7543.3|7560.6|7545.6|7556.2|7541.2|94
1644579000000|2022-02-11 11:30:00|7562.1|7537.1|7562.6|7537.6|7562.7|7537.7|7561.2|7536.2|23
1644579300000|2022-02-11 11:35:00|7562.7|7537.7|7562.6|7537.6|7562.7|7537.7|7562.5|7537.5|14
1644579600000|2022-02-11 11:40:00|7561.4|7536.4|7554|7539|7561.5|7540.3|7553.7|7533.6|54
1644579900000|2022-02-11 11:45:00|7553.8|7538.8|7553.3|7538.3|7554|7539|7553.3|7538.3|3
1644580200000|2022-02-11 11:50:00|7553|7538|7557.4|7532.4|7557.5|7538|7553|7531.1|43
1644580500000|2022-02-11 11:55:00|7557.5|7532.5|7559.9|7534.9|7560.3|7540.3|7552.7|7532.5|33
1644580800000|2022-02-11 12:00:00|7559.8|7534.8|7561.5|7536.5|7561.7|7536.7|7559.5|7534.5|155
1644581100000|2022-02-11 12:05:00|7561.2|7536.2|7560.8|7535.8|7561.8|7536.8|7560.6|7535.6|146
1644581400000|2022-02-11 12:10:00|7560.6|7535.6|7557.1|7532.1|7561.2|7536.2|7555.4|7530.4|141
1644581700000|2022-02-11 12:15:00|7557.2|7532.2|7557|7532|7557.6|7532.6|7557|7532|69
1644582000000|2022-02-11 12:20:00|7557.1|7532.1|7555.7|7530.7|7557.3|7532.3|7555.2|7530.2|66
1644582300000|2022-02-11 12:25:00|7555.6|7530.6|7549.7|7524.7|7555.7|7534.3|7544.9|7523.7|65
1644582600000|2022-02-11 12:30:00|7549.8|7524.8|7552.7|7527.7|7552.7|7527.7|7549.8|7524.8|102
1644582900000|2022-02-11 12:35:00|7552.8|7527.8|7551.9|7526.9|7553.5|7528.5|7551.5|7526.5|106
1644583200000|2022-02-11 12:40:00|7552|7527|7554.2|7529.2|7554.6|7529.6|7552|7527|54
1644583500000|2022-02-11 12:45:00|7554.1|7529.1|7553.8|7528.8|7554.3|7529.3|7553.7|7528.7|67
1644583800000|2022-02-11 12:50:00|7554|7529|7554.8|7529.8|7555.5|7530.5|7553.5|7528.5|48
1644584100000|2022-02-11 12:55:00|7550.3|7535.3|7555.8|7530.8|7555.9|7535.9|7549.4|7530.3|64
1644584400000|2022-02-11 13:00:00|7555.7|7530.7|7556|7531|7556.1|7536|7550.7|7530.7|23
1644584700000|2022-02-11 13:05:00|7555.9|7530.9|7550.3|7535.3|7556.1|7536.1|7550|7530.5|71
1644585000000|2022-02-11 13:10:00|7550.2|7535.2|7548.4|7533.4|7550.5|7535.5|7547.4|7532.4|89
1644585300000|2022-02-11 13:15:00|7548.3|7533.3|7549.4|7534.4|7549.7|7534.7|7547.8|7532.8|88
1644585600000|2022-02-11 13:20:00|7549.1|7534.1|7548.8|7533.8|7549.2|7534.2|7548.2|7533.2|52
1644585900000|2022-02-11 13:25:00|7548.7|7533.7|7550.2|7535.2|7550.3|7535.3|7548.6|7533.6|38
1644586200000|2022-02-11 13:30:00|7550.1|7535.1|7550|7535|7550.3|7535.3|7549.9|7534.9|53
1644586500000|2022-02-11 13:35:00|7549.9|7534.9|7550.8|7535.8|7551.2|7536.2|7549.9|7534.9|25
1644586800000|2022-02-11 13:40:00|7550.7|7535.7|7551.2|7536.2|7551.3|7536.3|7549.3|7534.3|70
1644587100000|2022-02-11 13:45:00|7551.7|7536.7|7552|7537|7554.8|7539.8|7551.7|7536.7|104
1644587400000|2022-02-11 13:50:00|7552.1|7537.1|7553.4|7538.4|7554.2|7539.2|7551.9|7536.9|75
1644587700000|2022-02-11 13:55:00|7554|7539|7557.3|7542.3|7557.5|7542.5|7553.5|7538.5|99
1644588000000|2022-02-11 14:00:00|7557.2|7542.2|7561.3|7536.3|7562.2|7542.2|7556.6|7536.3|80
1644588300000|2022-02-11 14:05:00|7561.4|7536.4|7562.2|7537.2|7562.3|7542.3|7556.7|7536.2|199
1644588600000|2022-02-11 14:10:00|7562.1|7537.1|7562.1|7537.1|7563.4|7543.2|7557|7536.9|60
1644588900000|2022-02-11 14:15:00|7556.8|7541.8|7561.2|7536.2|7562.4|7542.4|7556.1|7536|146
1644589200000|2022-02-11 14:20:00|7561.3|7536.3|7557.4|7542.4|7562.4|7542.5|7556.7|7536.1|93
1644589500000|2022-02-11 14:25:00|7557.3|7542.3|7561.5|7546.5|7566.6|7546.5|7557.1|7540.5|128
1644589800000|2022-02-11 14:30:00|7561.3|7546.3|7562.9|7547.9|7564.2|7549.2|7561.3|7546.3|142
1644590100000|2022-02-11 14:35:00|7563|7548|7562.2|7547.2|7568.3|7549.3|7562.1|7543.1|74
1644590400000|2022-02-11 14:40:00|7562.1|7547.1|7562|7547|7563|7548|7562|7547|27
1644590700000|2022-02-11 14:45:00|7561.9|7546.9|7563.6|7538.6|7564.5|7546.9|7560.1|7535.2|224
1644591000000|2022-02-11 14:50:00|7563.3|7538.3|7564.8|7539.8|7565.9|7540.9|7562.5|7537.5|146
1644591300000|2022-02-11 14:55:00|7564.9|7539.9|7566.2|7541.2|7566.4|7544.8|7559.8|7538.9|124
1644591600000|2022-02-11 15:00:00|7566.1|7541.1|7565.5|7540.5|7566.9|7541.9|7564.2|7539.2|177
1644591900000|2022-02-11 15:05:00|7565.4|7540.4|7565|7540|7565.7|7540.7|7564.2|7539.2|116
1644592200000|2022-02-11 15:10:00|7564.9|7539.9|7566.4|7541.4|7567.5|7547|7561.5|7539.7|119
1644592500000|2022-02-11 15:15:00|7566.3|7541.3|7564.8|7539.8|7566.3|7545.3|7559.9|7539.8|122
1644592800000|2022-02-11 15:20:00|7564.6|7539.6|7563.4|7548.4|7566.4|7548.4|7559.6|7539.4|59
1644593100000|2022-02-11 15:25:00|7563.3|7548.3|7562.9|7547.9|7563.4|7548.4|7562.7|7547.7|75
1644593400000|2022-02-11 15:30:00|7562.6|7547.6|7564.3|7549.3|7568.8|7549.4|7562.6|7543.8|87
1644593700000|2022-02-11 15:35:00|7564.5|7549.5|7564.9|7549.9|7565.7|7550.7|7564.2|7549.2|103
1644594000000|2022-02-11 15:40:00|7564.8|7549.8|7564.4|7549.4|7565|7550|7564.3|7549.3|83
1644594300000|2022-02-11 15:45:00|7564.5|7549.5|7564.3|7549.3|7564.7|7549.7|7563.7|7548.7|53
1644594600000|2022-02-11 15:50:00|7564.2|7549.2|7564.7|7549.7|7565.8|7550.8|7564.2|7549.2|47
1644594900000|2022-02-11 15:55:00|7564.6|7549.6|7566.7|7551.7|7567.5|7552.5|7564.5|7549.5|60
1644595200000|2022-02-11 16:00:00|7566.6|7551.6|7565.5|7550.5|7566.6|7551.6|7565.5|7550.5|59
1644595500000|2022-02-11 16:05:00|7565.6|7550.6|7565.7|7550.7|7565.8|7550.8|7564.7|7549.7|49
1644595800000|2022-02-11 16:10:00|7565.6|7550.6|7566.9|7551.9|7567.1|7552.1|7565.6|7550.6|102
1644596100000|2022-02-11 16:15:00|7567|7552|7566.6|7541.6|7570.7|7552.1|7564.8|7541|150
1644596400000|2022-02-11 16:20:00|7566.7|7541.7|7561.7|7546.7|7567|7547|7561.4|7541.3|71
1644596700000|2022-02-11 16:25:00|7561.6|7546.6|7561.7|7546.7|7562.2|7547.2|7561.5|7546.5|56
1644597000000|2022-02-11 16:30:00|7562.3|7547.3|7568.7|7543.7|7568.9|7548.7|7562.3|7543|98
1644597300000|2022-02-11 16:35:00|7568.8|7543.8|7571.1|7546.1|7571.2|7549|7563.5|7543.4|97
1644597600000|2022-02-11 16:40:00|7571.2|7546.2|7570.6|7545.6|7571.2|7551.3|7565.8|7545.1|82
1644597900000|2022-02-11 16:45:00|7570.5|7545.5|7570.2|7545.2|7570.7|7545.7|7570|7545|101
1644598200000|2022-02-11 16:50:00|7570.1|7545.1|7565.4|7550.4|7570.8|7550.5|7565|7545|122
1644598500000|2022-02-11 16:55:00|7565.3|7550.3|7563.9|7548.9|7565.4|7550.4|7563.7|7548.7|23
1644598800000|2022-02-11 17:00:00|7564.2|7549.2|7563.1|7548.1|7564.2|7549.2|7563.1|7548.1|35
1644599100000|2022-02-11 17:05:00|7563|7548|7569|7544|7569.3|7548.3|7563|7543.1|50
1644599400000|2022-02-11 17:10:00|7568.9|7543.9|7568.2|7543.2|7569.1|7544.1|7567.9|7542.9|89
1644599700000|2022-02-11 17:15:00|7568.1|7543.1|7568.9|7543.9|7569|7544|7567.8|7542.8|75
1644600000000|2022-02-11 17:20:00|7568.8|7543.8|7569.8|7544.8|7570|7545|7568.7|7543.7|71
1644600300000|2022-02-11 17:25:00|7569.7|7544.7|7568.8|7543.8|7569.7|7544.7|7568.7|7543.7|83
1644600600000|2022-02-11 17:30:00|7568.7|7543.7|7568.8|7543.8|7569|7544|7568.2|7543.2|143
1644600900000|2022-02-11 17:35:00|7568.9|7543.9|7563.9|7548.9|7569|7549.1|7563.6|7543.7|44
1644601200000|2022-02-11 17:40:00|7564|7549|7564.5|7549.5|7569.5|7549.5|7563.8|7543.7|57
1644601500000|2022-02-11 17:45:00|7564.6|7549.6|7569.8|7544.8|7569.8|7550.6|7564.3|7544.7|24
1644601800000|2022-02-11 17:50:00|7569.7|7544.7|7570.6|7545.6|7571|7546|7569.6|7544.6|46
1644602100000|2022-02-11 17:55:00|7570.5|7545.5|7570.2|7545.2|7570.6|7545.6|7569.9|7544.9|73
1644602400000|2022-02-11 18:00:00|7570.3|7545.3|7570.2|7545.2|7570.3|7545.3|7570.1|7545.1|24
1644602700000|2022-02-11 18:05:00|7570.1|7545.1|7570.2|7545.2|7570.3|7545.3|7570.1|7545.1|16
1644603000000|2022-02-11 18:10:00|7570.3|7545.3|7570.5|7545.5|7570.6|7545.6|7570.2|7545.2|25
1644603300000|2022-02-11 18:15:00|7570.6|7545.6|7570.6|7545.6|7570.7|7545.7|7570.4|7545.4|29
1644603600000|2022-02-11 18:20:00|7570.5|7545.5|7570.4|7545.4|7570.5|7545.5|7570.4|7545.4|6
1644603900000|2022-02-11 18:25:00|7570.5|7545.5|7571|7546|7571.1|7546.1|7569.9|7544.9|18
1644604200000|2022-02-11 18:30:00|7571.1|7546.1|7575.3|7550.3|7575.3|7555.1|7566|7546|30
1644604500000|2022-02-11 18:35:00|7575.6|7550.6|7585.4|7560.4|7588.8|7566.8|7573.6|7550.5|53
1644604800000|2022-02-11 18:40:00|7585.6|7560.6|7585.8|7560.8|7589.2|7566.2|7580.9|7560.5|214
1644605100000|2022-02-11 18:45:00|7586.5|7561.5|7583.6|7558.6|7586.7|7561.7|7583|7558|90
1644605400000|2022-02-11 18:50:00|7583.2|7558.2|7583.8|7558.8|7584.4|7559.4|7583.1|7558.1|214
1644605700000|2022-02-11 18:55:00|7583.5|7558.5|7586.6|7561.6|7586.6|7561.6|7583.1|7558.1|149
1644606000000|2022-02-11 19:00:00|7586.7|7561.7|7585.5|7560.5|7589.4|7564.4|7584.4|7559.4|132
1644606300000|2022-02-11 19:05:00|7585.7|7560.7|7587.6|7562.6|7590.5|7565.5|7585.4|7560.4|243
1644606600000|2022-02-11 19:10:00|7587.7|7562.7|7584.5|7559.5|7588.6|7563.6|7583.2|7558.2|164
1644606900000|2022-02-11 19:15:00|7583.9|7558.9|7581.9|7556.9|7584.4|7559.4|7581.9|7556.9|182
1644607200000|2022-02-11 19:20:00|7582|7557|7585.3|7560.3|7586.8|7561.8|7581.9|7556.9|160
1644607500000|2022-02-11 19:25:00|7585.2|7560.2|7587.9|7562.9|7588.1|7563.1|7584.9|7559.9|79
1644607800000|2022-02-11 19:30:00|7587.8|7562.8|7589|7564|7589|7564|7587.5|7562.5|27
1644608100000|2022-02-11 19:35:00|7588.8|7563.8|7590.3|7565.3|7593.1|7568.1|7588.8|7563.8|68
1644608400000|2022-02-11 19:40:00|7590.2|7565.2|7594.6|7569.6|7595.4|7570.4|7590.1|7565.1|44
1644608700000|2022-02-11 19:45:00|7594.7|7569.7|7597.6|7572.6|7597.6|7572.6|7594.5|7569.5|34
1644609000000|2022-02-11 19:50:00|7597.7|7572.7|7603.8|7578.8|7605.2|7580.2|7597.7|7572.7|50
1644609300000|2022-02-11 19:55:00|7603.9|7578.9|7601.2|7576.2|7604.4|7579.4|7601.2|7576.2|8
1644609600000|2022-02-11 20:00:00|7602|7577|7598|7573|7602|7577|7598|7573|14
1644609900000|2022-02-11 20:05:00|7598.1|7573.1|7596.2|7571.2|7598.1|7573.1|7594.2|7569.2|60
1644610200000|2022-02-11 20:10:00|7596.3|7571.3|7589.2|7564.2|7596.3|7571.3|7588.9|7563.9|39
1644610500000|2022-02-11 20:15:00|7589.1|7564.1|7586|7561|7589.1|7564.1|7585.6|7560.6|29
1644610800000|2022-02-11 20:20:00|7585.9|7560.9|7593.9|7568.9|7593.9|7568.9|7585.8|7560.8|38
1644611100000|2022-02-11 20:25:00|7594|7569|7593.5|7568.5|7595.4|7570.4|7593.5|7568.5|14
1644611400000|2022-02-11 20:30:00|7593.6|7568.6|7593.5|7568.5|7593.6|7568.6|7593.4|7568.4|6
1644611700000|2022-02-11 20:35:00|7593.1|7568.1|7589.5|7564.5|7593.1|7568.1|7589.3|7564.3|41
1644612000000|2022-02-11 20:40:00|7589.6|7564.6|7591.9|7566.9|7591.9|7566.9|7589.6|7564.6|21
1644612300000|2022-02-11 20:45:00|7592.2|7567.2|7594.3|7569.3|7597.8|7572.8|7592.2|7567.2|57
1644612600000|2022-02-11 20:50:00|7594.4|7569.4|7590.8|7565.8|7594.6|7569.6|7590.1|7565.1|33
1644612900000|2022-02-11 20:55:00|7591.2|7566.2|7594.1|7569.1|7594.2|7569.2|7591.2|7566.2|10
1644802200000|2022-02-14 01:30:00|7596|7571|7589.7|7564.7|7596|7571|7588.9|7563.9|42
1644802500000|2022-02-14 01:35:00|7589.8|7564.8|7593.1|7568.1|7594.2|7569.2|7589.8|7564.8|25
1644802800000|2022-02-14 01:40:00|7593.2|7568.2|7593.3|7568.3|7593.3|7568.3|7593.1|7568.1|4
1644803100000|2022-02-14 01:45:00|7593.8|7568.8|7594.2|7569.2|7594.3|7569.3|7593.8|7568.8|5
1644803400000|2022-02-14 01:50:00|7594.1|7569.1|7593.3|7568.3|7594.1|7569.1|7593.3|7568.3|9
1644803700000|2022-02-14 01:55:00|7594.2|7569.2|7594.4|7569.4|7594.5|7569.5|7594.2|7569.2|5
1644804000000|2022-02-14 02:00:00|7594.3|7569.3|7593.4|7568.4|7594.3|7569.3|7593.3|7568.3|8
1644804300000|2022-02-14 02:05:00|7594.3|7569.3|7594.6|7569.6|7594.6|7569.6|7593.4|7568.4|8
1644804600000|2022-02-14 02:10:00|7594.5|7569.5|7594.4|7569.4|7594.6|7569.6|7594.4|7569.4|10
1644804900000|2022-02-14 02:15:00|7594.3|7569.3|7594.4|7569.4|7594.4|7569.4|7594.3|7569.3|2
1644805200000|2022-02-14 02:20:00|7594.5|7569.5|7594.4|7569.4|7594.5|7569.5|7594.4|7569.4|2
1644805500000|2022-02-14 02:25:00|7594.5|7569.5|7594.7|7569.7|7596.6|7571.6|7594.5|7569.5|14
1644806100000|2022-02-14 02:35:00|7595|7570|7595.2|7570.2|7595.3|7570.3|7595|7570|16
1644806400000|2022-02-14 02:40:00|7595.1|7570.1|7594.4|7569.4|7595.1|7570.1|7594.2|7569.2|5
1644807300000|2022-02-14 02:55:00|7594.6|7569.6|7594.6|7569.6|7595.2|7570.2|7594.6|7569.6|10
1644807600000|2022-02-14 03:00:00|7594.5|7569.5|7594.2|7569.2|7594.5|7569.5|7593.4|7568.4|99
1644807900000|2022-02-14 03:05:00|7594.3|7569.3|7594.3|7569.3|7594.4|7569.4|7594|7569|34
1644808200000|2022-02-14 03:10:00|7594.2|7569.2|7594.3|7569.3|7594.4|7569.4|7594.1|7569.1|46
1644808500000|2022-02-14 03:15:00|7594.2|7569.2|7593.7|7568.7|7594.4|7569.4|7593.4|7568.4|31
1644808800000|2022-02-14 03:20:00|7593.6|7568.6|7592.4|7567.4|7593.9|7568.9|7592.4|7567.4|80
1644809100000|2022-02-14 03:25:00|7592.5|7567.5|7592.3|7567.3|7592.6|7567.6|7592.2|7567.2|32
1644809400000|2022-02-14 03:30:00|7592.2|7567.2|7589|7564|7592.4|7567.4|7586|7561|522
1644809700000|2022-02-14 03:35:00|7588.9|7563.9|7584.5|7569.5|7590.6|7569.8|7584|7562.5|245
1644810000000|2022-02-14 03:40:00|7584|7569|7583.8|7568.8|7590.6|7571.9|7583.1|7562.8|283
1644810300000|2022-02-14 03:45:00|7584|7569|7584.4|7569.4|7585.2|7570.2|7583.6|7568.6|93
1644810600000|2022-02-14 03:50:00|7584.5|7569.5|7586.9|7571.9|7587.3|7572.3|7584.5|7569.5|97
1644810900000|2022-02-14 03:55:00|7587.2|7572.2|7588.5|7573.5|7589.8|7574.8|7587.1|7572.1|109
1644811200000|2022-02-14 04:00:00|7588.4|7573.4|7583.5|7568.5|7588.8|7573.8|7582.8|7567.8|95
1644811500000|2022-02-14 04:05:00|7583.6|7568.6|7583.6|7568.6|7585.3|7570.3|7582|7567|106
1644811800000|2022-02-14 04:10:00|7583.5|7568.5|7580.2|7565.2|7585.2|7570.2|7579.6|7564.6|143
1644812100000|2022-02-14 04:15:00|7580.3|7565.3|7582.3|7567.3|7582.8|7567.8|7579.9|7564.9|103
1644812400000|2022-02-14 04:20:00|7582.5|7567.5|7583.2|7568.2|7584.8|7569.8|7582.2|7567.2|75
1644812700000|2022-02-14 04:25:00|7583.3|7568.3|7581.7|7566.7|7585.3|7570.3|7581.6|7566.6|113
1644813000000|2022-02-14 04:30:00|7581.6|7566.6|7582.6|7567.6|7585.4|7570.4|7580.4|7565.4|161
1644813300000|2022-02-14 04:35:00|7582.5|7567.5|7585.3|7570.3|7587.9|7572.9|7581.9|7566.9|124
1644813600000|2022-02-14 04:40:00|7585.5|7570.5|7583.3|7568.3|7585.8|7570.8|7582.8|7567.8|117
1644813900000|2022-02-14 04:45:00|7583.4|7568.4|7583.9|7568.9|7585.8|7570.8|7583.4|7568.4|88
1644814200000|2022-02-14 04:50:00|7584|7569|7585.7|7570.7|7586|7571|7583.1|7568.1|69
1644814500000|2022-02-14 04:55:00|7585.6|7570.6|7586|7571|7586.2|7571.2|7585.4|7570.4|39
1644814800000|2022-02-14 05:00:00|7585.9|7570.9|7586.1|7571.1|7586.7|7571.7|7585.2|7570.2|62
1644815100000|2022-02-14 05:05:00|7586.2|7571.2|7586.2|7571.2|7587.3|7572.3|7586.1|7571.1|56
1644815400000|2022-02-14 05:10:00|7586.4|7571.4|7586.4|7571.4|7587.4|7572.4|7585.3|7570.3|53
1644815700000|2022-02-14 05:15:00|7586.5|7571.5|7583.6|7568.6|7587|7572|7583.2|7568.2|73
1644816000000|2022-02-14 05:20:00|7583.5|7568.5|7584.2|7569.2|7584.3|7569.3|7583.4|7568.4|21
1644816300000|2022-02-14 05:25:00|7584.1|7569.1|7583.7|7568.7|7584.5|7569.5|7582.8|7567.8|70
1644816600000|2022-02-14 05:30:00|7583.9|7568.9|7586.8|7571.8|7587|7572|7583.9|7568.9|46
1644816900000|2022-02-14 05:35:00|7586.6|7571.6|7583.9|7568.9|7586.8|7571.8|7583.4|7568.4|77
1644817200000|2022-02-14 05:40:00|7583.8|7568.8|7584.2|7569.2|7584.8|7569.8|7583.8|7568.8|49
1644817500000|2022-02-14 05:45:00|7584.5|7569.5|7584.5|7569.5|7584.7|7569.7|7583.8|7568.8|78
1644817800000|2022-02-14 05:50:00|7584.3|7569.3|7585|7570|7585.6|7570.6|7584.2|7569.2|52
1644818100000|2022-02-14 05:55:00|7584.9|7569.9|7585.2|7570.2|7586.3|7571.3|7584.9|7569.9|46
1644818400000|2022-02-14 06:00:00|7585.1|7570.1|7584.4|7569.4|7585.5|7570.5|7583.8|7568.8|51
1644818700000|2022-02-14 06:05:00|7584.3|7569.3|7585.4|7570.4|7585.7|7570.7|7584.3|7569.3|43
1644819000000|2022-02-14 06:10:00|7585.5|7570.5|7587.4|7572.4|7587.5|7572.5|7585.5|7570.5|53
1644819300000|2022-02-14 06:15:00|7587.3|7572.3|7587.2|7572.2|7587.5|7572.5|7586.5|7571.5|52
1644819600000|2022-02-14 06:20:00|7587.3|7572.3|7586.1|7571.1|7587.6|7572.6|7585.9|7570.9|51
1644819900000|2022-02-14 06:25:00|7586.2|7571.2|7584.7|7569.7|7586.2|7571.2|7584.5|7569.5|31
1644820200000|2022-02-14 06:30:00|7584.8|7569.8|7584.6|7569.6|7586.3|7571.3|7584.5|7569.5|58
1644820500000|2022-02-14 06:35:00|7584.7|7569.7|7587.5|7572.5|7587.7|7572.7|7584.7|7569.7|43
1644820800000|2022-02-14 06:40:00|7587.4|7572.4|7586.4|7571.4|7587.4|7572.4|7585.9|7570.9|48
1644821100000|2022-02-14 06:45:00|7586.3|7571.3|7586.8|7571.8|7587.3|7572.3|7586.1|7571.1|36
1644821400000|2022-02-14 06:50:00|7586.9|7571.9|7585.3|7570.3|7587.4|7572.4|7585.3|7570.3|51
1644821700000|2022-02-14 06:55:00|7585.2|7570.2|7584.8|7569.8|7585.7|7570.7|7584.8|7569.8|37
1644822000000|2022-02-14 07:00:00|7584.7|7569.7|7589.1|7574.1|7589.1|7574.1|7584.7|7569.7|105
1644822300000|2022-02-14 07:05:00|7589.2|7574.2|7587.7|7572.7|7589.9|7574.9|7586.5|7571.5|112
1644822600000|2022-02-14 07:10:00|7587.4|7572.4|7585.6|7570.6|7587.4|7572.4|7585.4|7570.4|104
1644822900000|2022-02-14 07:15:00|7585.5|7570.5|7579.6|7564.6|7586.1|7571.1|7578.4|7563.4|174
1644823200000|2022-02-14 07:20:00|7579.8|7564.8|7577.7|7562.7|7580|7565|7577.7|7562.7|96
1644823500000|2022-02-14 07:25:00|7578.4|7563.4|7573.3|7558.3|7578.4|7563.4|7572.4|7557.4|104
1644823800000|2022-02-14 07:30:00|7573.2|7558.2|7571.6|7556.6|7573.6|7558.6|7571|7556|123
1644824100000|2022-02-14 07:35:00|7571.7|7556.7|7568.6|7553.6|7571.7|7556.7|7566|7551|202
1644824400000|2022-02-14 07:40:00|7568.5|7553.5|7568.8|7553.8|7570.8|7555.8|7568.1|7553.1|143
1644824700000|2022-02-14 07:45:00|7569.5|7554.5|7573.7|7558.7|7575.6|7560.6|7569.3|7554.3|239
1644825000000|2022-02-14 07:50:00|7573.6|7558.6|7570|7555|7573.8|7558.8|7569.7|7554.7|169
1644825300000|2022-02-14 07:55:00|7570.1|7555.1|7572.7|7557.7|7574.6|7559.6|7570.1|7555.1|160
1644825600000|2022-02-14 08:00:00|7573|7558|7574.6|7559.6|7575|7560|7573|7558|103
1644825900000|2022-02-14 08:05:00|7574.5|7559.5|7574.8|7559.8|7577.6|7562.6|7574.4|7559.4|192
1644826200000|2022-02-14 08:10:00|7574.6|7559.6|7576.7|7561.7|7577.7|7562.7|7574.6|7559.6|111
1644826500000|2022-02-14 08:15:00|7576.8|7561.8|7577.7|7562.7|7577.8|7562.8|7576.4|7561.4|119
1644826800000|2022-02-14 08:20:00|7577.8|7562.8|7581.6|7566.6|7582.5|7567.5|7577.8|7562.8|218
1644827100000|2022-02-14 08:25:00|7581.7|7566.7|7590.1|7575.1|7591|7576|7581.7|7566.7|220
1644827400000|2022-02-14 08:30:00|7590.2|7575.2|7588.5|7573.5|7590.3|7575.3|7585.2|7570.2|216
1644827700000|2022-02-14 08:35:00|7588.3|7573.3|7586.7|7571.7|7589.2|7574.2|7586.7|7571.7|142
1644828000000|2022-02-14 08:40:00|7586.6|7571.6|7585.6|7570.6|7586.8|7571.8|7584.5|7569.5|92
1644828300000|2022-02-14 08:45:00|7585.7|7570.7|7586.8|7571.8|7587.1|7572.1|7585.6|7570.6|86
1644828600000|2022-02-14 08:50:00|7586.5|7571.5|7586|7571|7586.5|7571.5|7585.1|7570.1|103
1644828900000|2022-02-14 08:55:00|7585.9|7570.9|7589.2|7574.2|7589.2|7574.2|7585.8|7570.8|101
1644829200000|2022-02-14 09:00:00|7589.1|7574.1|7589|7574|7590.8|7575.8|7588.6|7573.6|117
1644829500000|2022-02-14 09:05:00|7589.2|7574.2|7590.5|7575.5|7591.2|7576.2|7588.5|7573.5|99
1644829800000|2022-02-14 09:10:00|7590.7|7575.7|7593.3|7578.3|7593.3|7578.3|7590.7|7575.7|149
1644830100000|2022-02-14 09:15:00|7593.4|7578.4|7591.9|7576.9|7594.6|7579.6|7591.1|7576.1|116
1644830400000|2022-02-14 09:20:00|7592|7577|7592.1|7577.1|7593.2|7578.2|7591.2|7576.2|79
1644830700000|2022-02-14 09:25:00|7592.3|7577.3|7591.7|7576.7|7592.4|7577.4|7589.3|7574.3|127
1644831000000|2022-02-14 09:30:00|7591.6|7576.6|7586.9|7571.9|7592.2|7577.2|7586.9|7571.9|166
1644831300000|2022-02-14 09:35:00|7587.2|7572.2|7587.9|7572.9|7589.5|7574.5|7585.7|7570.7|148
1644831600000|2022-02-14 09:40:00|7588.1|7573.1|7590.1|7575.1|7590.5|7575.5|7587.1|7572.1|38
1644831900000|2022-02-14 09:45:00|7590.3|7575.3|7588.1|7573.1|7590.3|7575.3|7587.7|7572.7|79
1644832200000|2022-02-14 09:50:00|7588.2|7573.2|7588.7|7573.7|7590|7575|7588.2|7573.2|57
1644832500000|2022-02-14 09:55:00|7588.8|7573.8|7589.3|7574.3|7589.7|7574.7|7588|7573|94
1644832800000|2022-02-14 10:00:00|7589.2|7574.2|7587.7|7572.7|7591|7576|7587.5|7572.5|119
1644833100000|2022-02-14 10:05:00|7587.6|7572.6|7588.4|7573.4|7589.3|7574.3|7587.6|7572.6|54
1644833400000|2022-02-14 10:10:00|7588.5|7573.5|7585.8|7570.8|7588.5|7573.5|7585.8|7570.8|63
1644833700000|2022-02-14 10:15:00|7585.9|7570.9|7586.9|7571.9|7587.5|7572.5|7585.8|7570.8|69
1644834000000|2022-02-14 10:20:00|7586.8|7571.8|7586|7571|7586.9|7571.9|7585.8|7570.8|53
1644834300000|2022-02-14 10:25:00|7586.2|7571.2|7586.2|7571.2|7586.5|7571.5|7585.9|7570.9|30
1644834600000|2022-02-14 10:30:00|7586.3|7571.3|7587|7572|7587.2|7572.2|7585.9|7570.9|50
1644834900000|2022-02-14 10:35:00|7587.1|7572.1|7586.3|7571.3|7587.1|7572.1|7586.2|7571.2|23
1644835200000|2022-02-14 10:40:00|7586.4|7571.4|7586.1|7571.1|7587.2|7572.2|7585.7|7570.7|42
1644835500000|2022-02-14 10:45:00|7586.3|7571.3|7586.6|7571.6|7586.7|7571.7|7585.9|7570.9|34
1644835800000|2022-02-14 10:50:00|7586.5|7571.5|7587.4|7572.4|7587.4|7572.4|7585.9|7570.9|39
1644836100000|2022-02-14 10:55:00|7587.6|7572.6|7588.4|7573.4|7589.2|7574.2|7587.6|7572.6|29
1644836400000|2022-02-14 11:00:00|7588.5|7573.5|7590.1|7575.1|7591.5|7576.5|7588.4|7573.4|75
1644836700000|2022-02-14 11:05:00|7590|7575|7589.4|7574.4|7590|7575|7589.1|7574.1|79
1644837000000|2022-02-14 11:10:00|7589.5|7574.5|7589.9|7574.9|7590.7|7575.7|7589.2|7574.2|70
1644837300000|2022-02-14 11:15:00|7589.7|7574.7|7589.1|7574.1|7589.7|7574.7|7588.1|7573.1|104
1644837600000|2022-02-14 11:20:00|7589.2|7574.2|7587.9|7572.9|7589.2|7574.2|7587.1|7572.1|65
1644837900000|2022-02-14 11:25:00|7587.8|7572.8|7589.2|7574.2|7590.5|7575.5|7587.6|7572.6|115
1644838200000|2022-02-14 11:30:00|7589.1|7574.1|7591|7576|7591.1|7576.1|7589.1|7574.1|47
1644838500000|2022-02-14 11:35:00|7590.5|7575.5|7590.1|7575.1|7590.5|7575.5|7590.1|7575.1|6
1644838800000|2022-02-14 11:40:00|7590.2|7575.2|7595.2|7570.2|7595.7|7575.4|7590.1|7570.2|5
1644839100000|2022-02-14 11:45:00|7590.5|7575.5|7590.2|7575.2|7595.8|7575.6|7590.2|7570.8|6
1644839400000|2022-02-14 11:50:00|7589.9|7574.9|7588.7|7573.7|7589.9|7574.9|7588.2|7573.2|43
1644839700000|2022-02-14 11:55:00|7588.8|7573.8|7587.8|7572.8|7588.9|7573.9|7587.4|7572.4|52
1644840000000|2022-02-14 12:00:00|7587.7|7572.7|7588|7573|7588|7573|7586.4|7571.4|57
1644840300000|2022-02-14 12:05:00|7588.1|7573.1|7590.7|7575.7|7590.9|7575.9|7588.1|7573.1|77
1644840600000|2022-02-14 12:10:00|7590.6|7575.6|7590.9|7575.9|7590.9|7575.9|7589.7|7574.7|119
1644840900000|2022-02-14 12:15:00|7591.2|7576.2|7591.2|7576.2|7592|7577|7590.9|7575.9|70
1644841200000|2022-02-14 12:20:00|7591.3|7576.3|7590.9|7575.9|7591.7|7576.7|7590.7|7575.7|62
1644841500000|2022-02-14 12:25:00|7590.8|7575.8|7589.8|7574.8|7591.1|7576.1|7589.6|7574.6|39
1644841800000|2022-02-14 12:30:00|7589.6|7574.6|7590.8|7575.8|7590.9|7575.9|7587.8|7572.8|65
1644842100000|2022-02-14 12:35:00|7590.9|7575.9|7585.1|7570.1|7591.5|7576.4|7585|7565.6|103
1644842400000|2022-02-14 12:40:00|7585|7570|7580.1|7565.1|7589.9|7570.8|7580.1|7564.9|216
1644842700000|2022-02-14 12:45:00|7580|7565|7581.9|7566.9|7582.1|7567.1|7578.1|7563.1|151
1644843000000|2022-02-14 12:50:00|7582|7567|7582.9|7567.9|7583.8|7568.8|7581|7566|171
1644843300000|2022-02-14 12:55:00|7582.8|7567.8|7581.9|7566.9|7582.8|7567.8|7579.1|7564.1|158
1644843600000|2022-02-14 13:00:00|7582|7567|7581.8|7566.8|7582|7567|7579.6|7564.6|164
1644843900000|2022-02-14 13:05:00|7581.9|7566.9|7582.9|7567.9|7583|7568|7580.6|7565.6|69
1644844200000|2022-02-14 13:10:00|7583|7568|7584.6|7569.6|7585.2|7570.2|7582.7|7567.7|86
1644844500000|2022-02-14 13:15:00|7584.5|7569.5|7584.1|7569.1|7584.9|7569.9|7583.7|7568.7|90
1644844800000|2022-02-14 13:20:00|7584|7569|7584|7569|7584.2|7569.2|7582.2|7567.2|93
1644845100000|2022-02-14 13:25:00|7583.8|7568.8|7583.1|7568.1|7584.3|7569.3|7582.8|7567.8|82
1644845400000|2022-02-14 13:30:00|7583.2|7568.2|7584.9|7569.9|7584.9|7569.9|7582.6|7567.6|135
1644845700000|2022-02-14 13:35:00|7584.8|7569.8|7585.3|7570.3|7587.1|7572.1|7584.5|7569.5|207
1644846000000|2022-02-14 13:40:00|7585.1|7570.1|7587.8|7572.8|7588.3|7573.3|7585.1|7570.1|142
1644846300000|2022-02-14 13:45:00|7587.7|7572.7|7586.7|7571.7|7587.9|7572.9|7586.5|7571.5|147
1644846600000|2022-02-14 13:50:00|7586.4|7571.4|7586.9|7571.9|7587.4|7572.4|7586.4|7571.4|80
1644846900000|2022-02-14 13:55:00|7586.7|7571.7|7586.9|7571.9|7587|7572|7586.1|7571.1|25
1644847200000|2022-02-14 14:00:00|7587|7572|7586.5|7571.5|7587|7572|7586.3|7571.3|46
1644847500000|2022-02-14 14:05:00|7586.4|7571.4|7586.1|7571.1|7591.2|7571.5|7585.1|7565.2|65
1644847800000|2022-02-14 14:10:00|7586|7571|7585.7|7570.7|7586.1|7571.1|7584.3|7569.3|49
1644848100000|2022-02-14 14:15:00|7585.8|7570.8|7586.7|7571.7|7587|7572|7585.7|7570.7|45
1644848400000|2022-02-14 14:20:00|7586.9|7571.9|7587|7572|7587.4|7572.4|7586.7|7571.7|61
1644848700000|2022-02-14 14:25:00|7587.1|7572.1|7595.6|7570.6|7595.7|7574.2|7587.1|7569.3|119
1644849000000|2022-02-14 14:30:00|7595.5|7570.5|7594.4|7569.4|7595.8|7576.5|7589.8|7569.3|175
1644849300000|2022-02-14 14:35:00|7594.5|7569.5|7587.8|7572.8|7594.5|7574|7587.5|7567.6|166
1644849600000|2022-02-14 14:40:00|7588.1|7573.1|7587|7572|7588.2|7573.2|7585.9|7570.9|99
1644849900000|2022-02-14 14:45:00|7587.1|7572.1|7586.7|7571.7|7593.6|7573.6|7586.7|7568.1|96
1644850200000|2022-02-14 14:50:00|7586.9|7571.9|7583.1|7568.1|7586.9|7571.9|7582|7567|81
1644850500000|2022-02-14 14:55:00|7583.2|7568.2|7582.4|7567.4|7583.2|7568.2|7582.4|7567.4|44
1644850800000|2022-02-14 15:00:00|7582.3|7567.3|7584|7569|7584.1|7569.1|7582.2|7567.2|55
1644851100000|2022-02-14 15:05:00|7584.1|7569.1|7584.4|7569.4|7584.7|7569.7|7583.8|7568.8|121
1644851400000|2022-02-14 15:10:00|7584.5|7569.5|7584.6|7569.6|7584.6|7569.6|7583.3|7568.3|85
1644851700000|2022-02-14 15:15:00|7584.5|7569.5|7592|7567|7594.5|7572.4|7584.5|7567|98
1644852000000|2022-02-14 15:20:00|7592.1|7567.1|7587.8|7572.8|7592.3|7572.8|7586.1|7566.1|61
1644852300000|2022-02-14 15:25:00|7587.9|7572.9|7588|7573|7588.2|7573.2|7587.8|7572.8|56
1644852600000|2022-02-14 15:30:00|7588.1|7573.1|7590|7575|7590.4|7575.4|7587.9|7572.9|69
1644852900000|2022-02-14 15:35:00|7590.1|7575.1|7591.4|7576.4|7591.5|7576.5|7590|7575|138
1644853200000|2022-02-14 15:40:00|7591.5|7576.5|7592.5|7577.5|7592.5|7577.5|7591.1|7576.1|115
1644853500000|2022-02-14 15:45:00|7592.7|7577.7|7593.8|7578.8|7594|7579|7592.5|7577.5|44
1644853800000|2022-02-14 15:50:00|7593.7|7578.7|7594.6|7579.6|7595.4|7580.4|7592.7|7577.7|67
1644854100000|2022-02-14 15:55:00|7594.5|7579.5|7594.2|7579.2|7594.6|7579.6|7592.4|7577.4|52
1644854400000|2022-02-14 16:00:00|7594.3|7579.3|7594.5|7579.5|7595.2|7580.2|7594.3|7579.3|43
1644854700000|2022-02-14 16:05:00|7594.4|7579.4|7596.8|7581.8|7600.6|7581.8|7594.4|7575.5|73
1644855000000|2022-02-14 16:10:00|7596.6|7581.6|7599.8|7584.8|7603.4|7585.7|7596.6|7577.7|99
1644855300000|2022-02-14 16:15:00|7599.6|7584.6|7599.4|7584.4|7600.1|7585.1|7599.3|7584.3|106
1644855600000|2022-02-14 16:20:00|7599.5|7584.5|7597.6|7582.6|7599.8|7584.8|7597.6|7582.6|96
1644855900000|2022-02-14 16:25:00|7597.7|7582.7|7598.8|7583.8|7599|7584|7597|7582|155
1644856200000|2022-02-14 16:30:00|7598.7|7583.7|7595.8|7580.8|7599.3|7584.3|7595.5|7580.5|106
1644856500000|2022-02-14 16:35:00|7595.7|7580.7|7595.4|7580.4|7595.9|7580.9|7592.9|7577.9|155
1644856800000|2022-02-14 16:40:00|7595.6|7580.6|7594.7|7579.7|7600.6|7580.6|7594.4|7574.9|93
1644857100000|2022-02-14 16:45:00|7594.6|7579.6|7593.7|7578.7|7595|7580|7593.7|7578.7|119
1644857400000|2022-02-14 16:50:00|7593.6|7578.6|7595.4|7580.4|7600.4|7580.4|7593.6|7574.8|40
1644857700000|2022-02-14 16:55:00|7595|7580|7594.2|7579.2|7595.4|7580.4|7593.8|7578.8|56
1644858000000|2022-02-14 17:00:00|7594.3|7579.3|7595|7580|7595|7580|7593.9|7578.9|86
1644858300000|2022-02-14 17:05:00|7595.1|7580.1|7600.2|7575.2|7600.2|7580.2|7595|7575.2|9
1644858600000|2022-02-14 17:10:00|7600.3|7575.3|7594|7579|7600.3|7580.6|7594|7575|24
1644858900000|2022-02-14 17:15:00|7594.6|7579.6|7594.8|7579.8|7594.8|7579.8|7594|7579|32
1644859200000|2022-02-14 17:20:00|7594.2|7579.2|7594.7|7579.7|7594.7|7579.7|7593.7|7578.7|55
1644859500000|2022-02-14 17:25:00|7594.4|7579.4|7593.6|7578.6|7594.8|7579.8|7593.6|7578.6|37
1644859800000|2022-02-14 17:30:00|7593.8|7578.8|7591.6|7576.6|7596.4|7578.8|7591.4|7571.2|45
1644860100000|2022-02-14 17:35:00|7591.5|7576.5|7591.5|7576.5|7591.6|7576.6|7591.5|7576.5|3
1644860400000|2022-02-14 17:40:00|7591.2|7576.2|7591.1|7576.1|7591.6|7576.6|7590.6|7575.6|23
1644860700000|2022-02-14 17:45:00|7591|7576|7591.1|7576.1|7591.1|7576.1|7590.6|7575.6|7
1644861000000|2022-02-14 17:50:00|7591.2|7576.2|7590.8|7575.8|7596.1|7576.2|7590.6|7570.7|60
1644861300000|2022-02-14 17:55:00|7590.6|7575.6|7590.3|7575.3|7590.9|7575.9|7589.7|7574.7|13
1644861600000|2022-02-14 18:00:00|7590.2|7575.2|7597|7572|7597|7576.9|7590.2|7572|33
1644861900000|2022-02-14 18:05:00|7592|7577|7592.5|7577.5|7597|7577.6|7591.7|7571.8|22
1644862200000|2022-02-14 18:10:00|7592.6|7577.6|7597.5|7572.5|7597.5|7577.6|7592.3|7572.1|11
1644862500000|2022-02-14 18:15:00|7597.4|7572.4|7597.4|7572.4|7597.5|7572.5|7597.4|7572.4|13
1644862800000|2022-02-14 18:20:00|7597.5|7572.5|7592.5|7577.5|7597.5|7577.6|7592.5|7572.4|22
1644863100000|2022-02-14 18:25:00|7592.4|7577.4|7597.5|7572.5|7597.6|7577.5|7592.2|7572.5|9
1644863400000|2022-02-14 18:30:00|7597.6|7572.6|7597.3|7572.3|7597.8|7572.8|7597.2|7572.2|36
1644863700000|2022-02-14 18:35:00|7597.4|7572.4|7597.4|7572.4|7597.5|7572.5|7597.3|7572.3|25
1644864000000|2022-02-14 18:40:00|7597.5|7572.5|7597.5|7572.5|7597.5|7572.5|7597.2|7572.2|21
1644864300000|2022-02-14 18:45:00|7597.4|7572.4|7597.3|7572.3|7597.5|7572.5|7597.3|7572.3|20
1644864600000|2022-02-14 18:50:00|7597.2|7572.2|7600.4|7575.4|7600.4|7580.9|7592.9|7572.2|47
1644864900000|2022-02-14 18:55:00|7600.3|7575.3|7600.6|7575.6|7601.1|7580.6|7595.5|7575.1|85
1644865200000|2022-02-14 19:00:00|7600.5|7575.5|7595.5|7580.5|7600.7|7580.8|7595.3|7575.4|73
1644865500000|2022-02-14 19:05:00|7595.7|7580.7|7594.8|7579.8|7600.6|7580.8|7594.8|7574.6|117
1644865800000|2022-02-14 19:10:00|7595|7580|7595.4|7580.4|7600.3|7580.6|7594.7|7574.9|44
1644866100000|2022-02-14 19:15:00|7600.3|7575.3|7595.5|7580.5|7600.4|7580.6|7595.3|7575.2|25
1644866400000|2022-02-14 19:20:00|7595.7|7580.7|7600.7|7575.7|7600.8|7580.7|7595.4|7575.5|23
1644866700000|2022-02-14 19:25:00|7600.6|7575.6|7594.5|7579.5|7600.8|7580.2|7594.5|7575.6|15
1644867000000|2022-02-14 19:30:00|7595.6|7580.6|7600|7575|7600.7|7580.7|7595.3|7574.5|110
1644867300000|2022-02-14 19:35:00|7600.1|7575.1|7600.3|7575.3|7600.3|7580|7595|7575|19
1644867600000|2022-02-14 19:40:00|7600.2|7575.2|7600.5|7575.5|7600.6|7575.6|7600.2|7575.2|42
1644867900000|2022-02-14 19:45:00|7595.9|7580.9|7596|7581|7601|7581|7595.5|7575.9|7
1644868200000|2022-02-14 19:50:00|7596.1|7581.1|7595.5|7580.5|7596.1|7581.1|7595.5|7580.5|3
1644868500000|2022-02-14 19:55:00|7595.7|7580.7|7596.1|7581.1|7596.1|7581.1|7595.7|7580.7|3
1644888600000|2022-02-15 01:30:00|7595|7570|7595.1|7570.1|7595.1|7570.1|7595|7570|2
1644888900000|2022-02-15 01:35:00|7595.2|7570.2|7595.4|7570.4|7595.5|7570.5|7595.2|7570.2|4
1644890700000|2022-02-15 02:05:00|7595.3|7570.3|7595.1|7570.1|7595.3|7570.3|7595.1|7570.1|2
1644891900000|2022-02-15 02:25:00|7595|7570|7595.1|7570.1|7595.1|7570.1|7595|7570|4
1644892500000|2022-02-15 02:35:00|7595|7570|7589.4|7564.4|7595|7570|7589.4|7564.4|29
1644892800000|2022-02-15 02:40:00|7589.3|7564.3|7590.6|7565.6|7591.1|7566.1|7588.8|7563.8|49
1644893100000|2022-02-15 02:45:00|7590.5|7565.5|7591.7|7566.7|7592.2|7567.2|7589.6|7564.6|20
1644893400000|2022-02-15 02:50:00|7592.4|7567.4|7591.6|7566.6|7593.5|7568.5|7591.6|7566.6|28
1644893700000|2022-02-15 02:55:00|7591|7566|7590|7565|7591.1|7566.1|7589.6|7564.6|9
1644894000000|2022-02-15 03:00:00|7590.1|7565.1|7590.3|7565.3|7590.6|7565.6|7589.6|7564.6|33
1644894300000|2022-02-15 03:05:00|7590.1|7565.1|7590.2|7565.2|7591|7566|7589.9|7564.9|40
1644894600000|2022-02-15 03:10:00|7590|7565|7589.6|7564.6|7590.2|7565.2|7589.2|7564.2|47
1644894900000|2022-02-15 03:15:00|7589.9|7564.9|7589.3|7564.3|7589.9|7564.9|7589.3|7564.3|4
1644895200000|2022-02-15 03:20:00|7589.4|7564.4|7589.8|7564.8|7589.9|7564.9|7589.4|7564.4|25
1644895500000|2022-02-15 03:25:00|7589.7|7564.7|7589.7|7564.7|7589.9|7564.9|7589.4|7564.4|14
1644895800000|2022-02-15 03:30:00|7589.6|7564.6|7591|7566|7591.6|7571.4|7584.7|7564.4|141
1644896100000|2022-02-15 03:35:00|7586.1|7571.1|7591.1|7566.1|7592|7572|7586|7566|80
1644896400000|2022-02-15 03:40:00|7591|7566|7588.9|7573.9|7593.9|7574.9|7584.9|7565|121
1644896700000|2022-02-15 03:45:00|7588.5|7573.5|7587.8|7572.8|7589.7|7574.7|7587.5|7572.5|71
1644897000000|2022-02-15 03:50:00|7587.4|7572.4|7588.9|7573.9|7589.3|7574.3|7586.9|7571.9|67
1644897300000|2022-02-15 03:55:00|7589.4|7574.4|7592.9|7577.9|7592.9|7577.9|7588.9|7573.9|93
1644897600000|2022-02-15 04:00:00|7592.7|7577.7|7592|7577|7593.2|7578.2|7590.2|7575.2|121
1644897900000|2022-02-15 04:05:00|7591.8|7576.8|7595|7580|7595|7580|7591.1|7576.1|113
1644898200000|2022-02-15 04:10:00|7594.9|7579.9|7594.8|7579.8|7596.1|7581.1|7593.2|7578.2|80
1644898500000|2022-02-15 04:15:00|7594.7|7579.7|7592.1|7577.1|7594.9|7579.9|7591.6|7576.6|66
1644898800000|2022-02-15 04:20:00|7592|7577|7591.4|7576.4|7592.1|7577.1|7590|7575|77
1644899100000|2022-02-15 04:25:00|7591.3|7576.3|7592|7577|7592.3|7577.3|7590.7|7575.7|62
1644899400000|2022-02-15 04:30:00|7592.1|7577.1|7596.3|7581.3|7598.4|7583.4|7590.4|7575.4|210
1644899700000|2022-02-15 04:35:00|7596.4|7581.4|7599.2|7584.2|7599.6|7584.6|7594.4|7579.4|222
1644900000000|2022-02-15 04:40:00|7599|7584|7601.7|7586.7|7601.8|7586.8|7598.3|7583.3|172
1644900300000|2022-02-15 04:45:00|7601.6|7586.6|7600.2|7585.2|7601.6|7586.6|7599.1|7584.1|152
1644900600000|2022-02-15 04:50:00|7600.1|7585.1|7596.7|7581.7|7600.2|7585.2|7596.5|7581.5|135
1644900900000|2022-02-15 04:55:00|7596.6|7581.6|7596.9|7581.9|7597.2|7582.2|7595|7580|123
1644901200000|2022-02-15 05:00:00|7597|7582|7595.2|7580.2|7597|7582|7594.9|7579.9|82
1644901500000|2022-02-15 05:05:00|7595.4|7580.4|7598.3|7583.3|7599.3|7584.3|7595.3|7580.3|91
1644901800000|2022-02-15 05:10:00|7598.4|7583.4|7597.4|7582.4|7598.7|7583.7|7597.1|7582.1|75
1644902100000|2022-02-15 05:15:00|7597.3|7582.3|7596.3|7581.3|7597.4|7582.4|7595.8|7580.8|48
1644902400000|2022-02-15 05:20:00|7596.2|7581.2|7596.2|7581.2|7596.5|7581.5|7595.1|7580.1|43
1644902700000|2022-02-15 05:25:00|7596.3|7581.3|7594.6|7579.6|7596.3|7581.3|7594.2|7579.2|49
1644903000000|2022-02-15 05:30:00|7594.7|7579.7|7594.9|7579.9|7595.9|7580.9|7594.5|7579.5|32
1644903300000|2022-02-15 05:35:00|7595|7580|7595.1|7580.1|7595.5|7580.5|7594.6|7579.6|36
1644903600000|2022-02-15 05:40:00|7595|7580|7594.6|7579.6|7595|7580|7593.7|7578.7|45
1644903900000|2022-02-15 05:45:00|7594.2|7579.2|7595.5|7580.5|7595.7|7580.7|7593.8|7578.8|59
1644904200000|2022-02-15 05:50:00|7595.6|7580.6|7598|7583|7598.8|7583.8|7595.6|7580.6|57
1644904500000|2022-02-15 05:55:00|7598.1|7583.1|7597.1|7582.1|7598.1|7583.1|7595.5|7580.5|51
1644904800000|2022-02-15 06:00:00|7597.3|7582.3|7595.5|7580.5|7598|7583|7595.5|7580.5|40
1644905100000|2022-02-15 06:05:00|7595.6|7580.6|7595.9|7580.9|7597.1|7582.1|7594.9|7579.9|72
1644905400000|2022-02-15 06:10:00|7596|7581|7596.3|7581.3|7596.5|7581.5|7595.8|7580.8|32
1644905700000|2022-02-15 06:15:00|7596.2|7581.2|7598.6|7583.6|7599|7584|7595.8|7580.8|63
1644906000000|2022-02-15 06:20:00|7598.5|7583.5|7598.7|7583.7|7599.4|7584.4|7597.9|7582.9|57
1644906300000|2022-02-15 06:25:00|7598.8|7583.8|7596.6|7581.6|7598.8|7583.8|7596.6|7581.6|40
1644906600000|2022-02-15 06:30:00|7596.7|7581.7|7597.4|7582.4|7598|7583|7596.7|7581.7|21
1644906900000|2022-02-15 06:35:00|7597.1|7582.1|7595.2|7580.2|7597.1|7582.1|7594.8|7579.8|84
1644907200000|2022-02-15 06:40:00|7595.1|7580.1|7595|7580|7596|7581|7595|7580|35
1644907500000|2022-02-15 06:45:00|7594.9|7579.9|7593.2|7578.2|7595.1|7580.1|7593.1|7578.1|71
1644907800000|2022-02-15 06:50:00|7593.1|7578.1|7593.8|7578.8|7594.1|7579.1|7593|7578|37
1644908100000|2022-02-15 06:55:00|7593.7|7578.7|7593.5|7578.5|7593.7|7578.7|7592.9|7577.9|27
1644908400000|2022-02-15 07:00:00|7593.7|7578.7|7594.2|7579.2|7595.4|7580.4|7593.7|7578.7|44
1644908700000|2022-02-15 07:05:00|7593.9|7578.9|7593.8|7578.8|7594.2|7579.2|7592.3|7577.3|74
1644909000000|2022-02-15 07:10:00|7593.7|7578.7|7591.7|7576.7|7594.1|7579.1|7591.7|7576.7|39
1644909300000|2022-02-15 07:15:00|7591.8|7576.8|7591.1|7576.1|7592.6|7577.6|7591.1|7576.1|80
1644909600000|2022-02-15 07:20:00|7591|7576|7588.5|7573.5|7591.2|7576.2|7587.9|7572.9|90
1644909900000|2022-02-15 07:25:00|7588.4|7573.4|7590.2|7575.2|7591.2|7576.2|7588.3|7573.3|125
1644910200000|2022-02-15 07:30:00|7590.4|7575.4|7593.9|7578.9|7593.9|7578.9|7590.4|7575.4|65
1644910500000|2022-02-15 07:35:00|7594|7579|7595.1|7580.1|7596.4|7581.4|7592.9|7577.9|95
1644910800000|2022-02-15 07:40:00|7595.2|7580.2|7593.8|7578.8|7595.6|7580.6|7593.1|7578.1|76
1644911100000|2022-02-15 07:45:00|7593.7|7578.7|7594|7579|7594|7579|7593|7578|64
1644911400000|2022-02-15 07:50:00|7593.9|7578.9|7594.4|7579.4|7594.6|7579.6|7593.9|7578.9|47
1644911700000|2022-02-15 07:55:00|7594.3|7579.3|7595.9|7580.9|7595.9|7580.9|7594.1|7579.1|46
1644912000000|2022-02-15 08:00:00|7596|7581|7595.9|7580.9|7599.4|7584.4|7595.9|7580.9|148
1644912300000|2022-02-15 08:05:00|7595.8|7580.8|7591.8|7576.8|7597.5|7582.5|7591.8|7576.8|194
1644912600000|2022-02-15 08:10:00|7592.1|7577.1|7589.8|7574.8|7592.1|7577.1|7587.4|7572.4|216
1644912900000|2022-02-15 08:15:00|7589.6|7574.6|7585.8|7570.8|7590.1|7575.1|7585.6|7570.6|251
1644913200000|2022-02-15 08:20:00|7585.9|7570.9|7578.6|7563.6|7585.9|7570.9|7578.2|7563.2|249
1644913500000|2022-02-15 08:25:00|7578.5|7563.5|7578.9|7563.9|7580.8|7565.8|7576.3|7561.3|229
1644913800000|2022-02-15 08:30:00|7578.4|7563.4|7572.8|7557.8|7580.4|7565.4|7572|7557|212
1644914100000|2022-02-15 08:35:00|7573.2|7558.2|7574.7|7559.7|7574.7|7559.7|7571|7556|202
1644914400000|2022-02-15 08:40:00|7574.3|7559.3|7575.9|7560.9|7576.7|7561.7|7572.8|7557.8|114
1644914700000|2022-02-15 08:45:00|7576|7561|7575.2|7560.2|7577.4|7562.4|7575.2|7560.2|77
1644915000000|2022-02-15 08:50:00|7575.1|7560.1|7571.7|7556.7|7575.4|7560.4|7571.3|7556.3|147
1644915300000|2022-02-15 08:55:00|7571.8|7556.8|7575.3|7560.3|7576.4|7561.4|7571.7|7556.7|83
1644915600000|2022-02-15 09:00:00|7575.2|7560.2|7575|7560|7575.3|7560.3|7572.1|7557.1|102
1644915900000|2022-02-15 09:05:00|7574.9|7559.9|7574.9|7559.9|7575.2|7560.2|7573.7|7558.7|69
1644916200000|2022-02-15 09:10:00|7575|7560|7575.8|7560.8|7576.6|7561.6|7574.9|7559.9|50
1644916500000|2022-02-15 09:15:00|7575.9|7560.9|7577.3|7562.3|7578.9|7563.9|7575.9|7560.9|84
1644916800000|2022-02-15 09:20:00|7577.1|7562.1|7574.9|7559.9|7577.8|7562.8|7574.2|7559.2|61
1644917100000|2022-02-15 09:25:00|7574.8|7559.8|7573.8|7558.8|7575.8|7560.8|7573.5|7558.5|60
1644917400000|2022-02-15 09:30:00|7574|7559|7569.1|7554.1|7574.4|7559.4|7569.1|7554.1|116
1644917700000|2022-02-15 09:35:00|7569|7554|7566.8|7551.8|7569|7554|7561.9|7546.9|199
1644918000000|2022-02-15 09:40:00|7567|7552|7568.1|7553.1|7569.8|7554.8|7567|7552|95
1644918300000|2022-02-15 09:45:00|7568.5|7553.5|7565.5|7550.5|7569.7|7554.7|7564.9|7549.9|116
1644918600000|2022-02-15 09:50:00|7566|7551|7566.2|7551.2|7567.8|7552.8|7565.1|7550.1|118
1644918900000|2022-02-15 09:55:00|7566.1|7551.1|7562.2|7547.2|7566.8|7551.8|7562|7547|132
1644919200000|2022-02-15 10:00:00|7562|7547|7562.1|7547.1|7563.1|7548.1|7559.6|7544.6|169
1644919500000|2022-02-15 10:05:00|7562|7547|7558.6|7543.6|7562.1|7547.1|7557.7|7542.7|105
1644919800000|2022-02-15 10:10:00|7558.5|7543.5|7557.9|7542.9|7560.1|7545.1|7557.7|7542.7|117
1644920100000|2022-02-15 10:15:00|7558|7543|7558|7543|7558.8|7543.8|7556.7|7541.7|96
1644920400000|2022-02-15 10:20:00|7558.1|7543.1|7561.4|7546.4|7562.2|7547.2|7557.3|7542.3|93
1644920700000|2022-02-15 10:25:00|7561.2|7546.2|7564.2|7549.2|7564.7|7549.7|7560.7|7545.7|120
1644921000000|2022-02-15 10:30:00|7564.3|7549.3|7562|7547|7566|7551|7561.9|7546.9|119
1644921300000|2022-02-15 10:35:00|7562.1|7547.1|7557.3|7542.3|7562.6|7547.6|7557|7542|124
1644921600000|2022-02-15 10:40:00|7557.4|7542.4|7560.2|7545.2|7561.6|7546.6|7557.3|7542.3|104
1644921900000|2022-02-15 10:45:00|7560.3|7545.3|7559.9|7544.9|7561.1|7546.1|7559.6|7544.6|70
1644922200000|2022-02-15 10:50:00|7560|7545|7561.3|7546.3|7561.8|7546.8|7559.7|7544.7|64
1644922500000|2022-02-15 10:55:00|7561.1|7546.1|7561|7546|7561.4|7546.4|7559.8|7544.8|95
1644922800000|2022-02-15 11:00:00|7561.4|7546.4|7561.5|7546.5|7561.5|7546.5|7560.9|7545.9|31
1644923100000|2022-02-15 11:05:00|7561.6|7546.6|7561.1|7546.1|7561.6|7546.6|7559.5|7544.5|42
1644923400000|2022-02-15 11:10:00|7561|7546|7558.9|7543.9|7561.1|7546.1|7558.9|7543.9|45
1644923700000|2022-02-15 11:15:00|7558.8|7543.8|7557.4|7542.4|7559|7544|7556.7|7541.7|80
1644924000000|2022-02-15 11:20:00|7557.3|7542.3|7557|7542|7557.7|7542.7|7556.8|7541.8|56
1644924300000|2022-02-15 11:25:00|7557.1|7542.1|7557.2|7542.2|7557.9|7542.9|7556.1|7541.1|47
1644924600000|2022-02-15 11:30:00|7557.4|7542.4|7559|7544|7559.8|7544.8|7557.1|7542.1|22
1644924900000|2022-02-15 11:35:00|7558.6|7543.6|7559|7544|7559|7544|7558.5|7543.5|7
1644925200000|2022-02-15 11:40:00|7559.2|7544.2|7560.4|7545.4|7565.7|7545.7|7558.8|7540.3|31
1644925500000|2022-02-15 11:45:00|7560.2|7545.2|7560.6|7545.6|7560.6|7545.6|7559.8|7544.8|11
1644925800000|2022-02-15 11:50:00|7560.5|7545.5|7560|7545|7560.6|7545.6|7560|7545|16
1644926100000|2022-02-15 11:55:00|7560.1|7545.1|7560.8|7545.8|7561|7546|7559.9|7544.9|43
1644926400000|2022-02-15 12:00:00|7561.7|7546.7|7561.3|7546.3|7561.7|7546.7|7560.2|7545.2|101
1644926700000|2022-02-15 12:05:00|7561.2|7546.2|7561.8|7546.8|7562.5|7547.5|7560.3|7545.3|51
1644927000000|2022-02-15 12:10:00|7561.7|7546.7|7561.6|7546.6|7561.9|7546.9|7560.7|7545.7|75
1644927300000|2022-02-15 12:15:00|7562|7547|7563.1|7548.1|7563.4|7548.4|7561.5|7546.5|101
1644927600000|2022-02-15 12:20:00|7563.2|7548.2|7565.4|7550.4|7569.5|7550.5|7563.1|7544.3|78
1644927900000|2022-02-15 12:25:00|7565.1|7550.1|7565.5|7550.5|7565.6|7550.6|7565.1|7550.1|43
1644928200000|2022-02-15 12:30:00|7564.8|7549.8|7563.4|7548.4|7564.9|7549.9|7562.8|7547.8|78
1644928500000|2022-02-15 12:35:00|7563.5|7548.5|7563.9|7548.9|7564.5|7549.5|7563.4|7548.4|72
1644928800000|2022-02-15 12:40:00|7564.2|7549.2|7562.8|7547.8|7564.2|7549.2|7562.4|7547.4|30
1644929100000|2022-02-15 12:45:00|7562.9|7547.9|7561.9|7546.9|7563.2|7548.2|7560.7|7545.7|33
1644929400000|2022-02-15 12:50:00|7562|7547|7563.6|7548.6|7563.6|7548.6|7562|7547|25
1644929700000|2022-02-15 12:55:00|7563.4|7548.4|7564.2|7549.2|7564.4|7549.4|7563.4|7548.4|57
1644930000000|2022-02-15 13:00:00|7564.4|7549.4|7564.5|7549.5|7564.8|7549.8|7563.8|7548.8|68
1644930300000|2022-02-15 13:05:00|7564.6|7549.6|7564.1|7549.1|7565.6|7550.6|7564.1|7549.1|93
1644930600000|2022-02-15 13:10:00|7564.2|7549.2|7563.9|7548.9|7564.2|7549.2|7563.7|7548.7|32
1644930900000|2022-02-15 13:15:00|7563.8|7548.8|7564.4|7549.4|7564.4|7549.4|7563.8|7548.8|21
1644931200000|2022-02-15 13:20:00|7564.5|7549.5|7563.9|7548.9|7564.5|7549.5|7563.8|7548.8|67
1644931500000|2022-02-15 13:25:00|7564.1|7549.1|7562.9|7547.9|7564.1|7549.1|7562.1|7547.1|60
1644931800000|2022-02-15 13:30:00|7563.3|7548.3|7564.5|7549.5|7564.9|7549.9|7563.2|7548.2|113
1644932100000|2022-02-15 13:35:00|7564.3|7549.3|7562.4|7547.4|7564.5|7549.5|7561.7|7546.7|41
1644932400000|2022-02-15 13:40:00|7562.5|7547.5|7560.3|7545.3|7562.5|7547.5|7559.6|7544.6|62
1644932700000|2022-02-15 13:45:00|7560.1|7545.1|7559|7544|7560.3|7545.3|7558.4|7543.4|66
1644933000000|2022-02-15 13:50:00|7559.6|7544.6|7557.5|7542.5|7559.6|7544.6|7557.3|7542.3|40
1644933300000|2022-02-15 13:55:00|7556.2|7541.2|7555.6|7540.6|7556.4|7541.4|7554.3|7539.3|92
1644933600000|2022-02-15 14:00:00|7555.7|7540.7|7556.7|7541.7|7557.1|7542.1|7555.6|7540.6|68
1644933900000|2022-02-15 14:05:00|7556.6|7541.6|7556.4|7541.4|7558.5|7543.5|7556.4|7541.4|62
1644934200000|2022-02-15 14:10:00|7556.3|7541.3|7554.4|7539.4|7559.5|7541.3|7553.1|7534.3|124
1644934500000|2022-02-15 14:15:00|7554.5|7539.5|7556|7541|7556.3|7541.3|7554|7539|80
1644934800000|2022-02-15 14:20:00|7556.1|7541.1|7556.9|7541.9|7558.7|7543.7|7555.9|7540.9|85
1644935100000|2022-02-15 14:25:00|7557|7542|7556|7541|7560.5|7542.1|7554.9|7535.4|76
1644935400000|2022-02-15 14:30:00|7556.3|7541.3|7554.8|7539.8|7563.1|7543.3|7554.8|7537|165
1644935700000|2022-02-15 14:35:00|7554.9|7539.9|7554.3|7539.3|7555|7540|7553.9|7538.9|145
1644936000000|2022-02-15 14:40:00|7554.4|7539.4|7555.9|7540.9|7556.2|7541.2|7553.1|7538.1|86
1644936300000|2022-02-15 14:45:00|7556|7541|7563.6|7538.6|7563.8|7543.7|7555.8|7537.6|148
1644936600000|2022-02-15 14:50:00|7558.9|7543.9|7566.1|7541.1|7566.1|7544.8|7556.5|7538.5|179
1644936900000|2022-02-15 14:55:00|7561.1|7546.1|7565.7|7540.7|7566.5|7546.4|7560.1|7540.3|104
1644937200000|2022-02-15 15:00:00|7565.8|7540.8|7560.9|7545.9|7565.8|7546.5|7559.2|7539.8|114
1644937500000|2022-02-15 15:05:00|7561|7546|7558.6|7543.6|7564.5|7546|7558.6|7539.4|53
1644937800000|2022-02-15 15:10:00|7558.7|7543.7|7560.3|7545.3|7565|7546.2|7558.7|7537.7|105
1644938100000|2022-02-15 15:15:00|7560|7545|7558.7|7543.7|7564.4|7545.3|7557.5|7538.1|78
1644938400000|2022-02-15 15:20:00|7558.9|7543.9|7557.8|7542.8|7561.8|7544.1|7555.2|7536.7|59
1644938700000|2022-02-15 15:25:00|7557.9|7542.9|7561.3|7536.3|7561.5|7542.9|7554.8|7535.1|143
1644939000000|2022-02-15 15:30:00|7561.5|7536.5|7556.9|7541.9|7562.1|7542.1|7556.6|7536.2|114
1644939300000|2022-02-15 15:35:00|7561.9|7536.9|7557|7542|7562|7542|7556.1|7536.4|60
1644939600000|2022-02-15 15:40:00|7556.9|7541.9|7557.9|7542.9|7557.9|7542.9|7556.8|7541.8|44
1644939900000|2022-02-15 15:45:00|7557.8|7542.8|7555.6|7540.6|7557.8|7542.8|7555.6|7540.6|42
1644940200000|2022-02-15 15:50:00|7555.5|7540.5|7556.7|7541.7|7562|7542|7555.5|7536.8|69
1644940500000|2022-02-15 15:55:00|7556.6|7541.6|7556.4|7541.4|7556.6|7541.6|7555.9|7540.9|51
1644940800000|2022-02-15 16:00:00|7556.5|7541.5|7556.3|7541.3|7556.5|7541.5|7556.1|7541.1|33
1644941100000|2022-02-15 16:05:00|7556.2|7541.2|7556.5|7541.5|7556.8|7541.8|7556.2|7541.2|64
1644941400000|2022-02-15 16:10:00|7556.4|7541.4|7557.1|7542.1|7558.6|7543.6|7556.3|7541.3|59
1644941700000|2022-02-15 16:15:00|7557|7542|7555.8|7540.8|7557.2|7542.2|7554.6|7539.6|66
1644942000000|2022-02-15 16:20:00|7555.9|7540.9|7554.9|7539.9|7556.1|7541.1|7554.8|7539.8|24
1644942300000|2022-02-15 16:25:00|7555|7540|7555|7540|7555.6|7540.6|7554.8|7539.8|15
1644942600000|2022-02-15 16:30:00|7554.7|7539.7|7554.5|7539.5|7554.9|7539.9|7554.3|7539.3|25
1644942900000|2022-02-15 16:35:00|7554.4|7539.4|7553.1|7538.1|7554.5|7539.5|7552.2|7537.2|42
1644943200000|2022-02-15 16:40:00|7552.9|7537.9|7551.4|7536.4|7552.9|7537.9|7551|7536|101
1644943500000|2022-02-15 16:45:00|7551.3|7536.3|7552.8|7537.8|7553.2|7538.2|7551.3|7536.3|53
1644943800000|2022-02-15 16:50:00|7552.9|7537.9|7552.6|7537.6|7557.9|7537.9|7551.8|7531.8|44
1644944100000|2022-02-15 16:55:00|7552.3|7537.3|7552.9|7537.9|7553|7538|7552.3|7537.3|44
1644944400000|2022-02-15 17:00:00|7553|7538|7553.7|7538.7|7553.9|7538.9|7552.9|7537.9|29
1644944700000|2022-02-15 17:05:00|7553.6|7538.6|7552.5|7537.5|7553.7|7538.7|7552.5|7537.5|14
1644945000000|2022-02-15 17:10:00|7552.6|7537.6|7553.2|7538.2|7553.7|7538.7|7552.6|7537.6|8
1644945300000|2022-02-15 17:15:00|7553.1|7538.1|7553.8|7538.8|7554.1|7539.1|7553|7538|19
1644945600000|2022-02-15 17:20:00|7553.9|7538.9|7554.2|7539.2|7555.4|7540.4|7553.8|7538.8|25
1644945900000|2022-02-15 17:25:00|7554.3|7539.3|7554.3|7539.3|7554.6|7539.6|7554.2|7539.2|11
1644946200000|2022-02-15 17:30:00|7554.4|7539.4|7553.9|7538.9|7554.6|7539.6|7553.9|7538.9|23
1644946500000|2022-02-15 17:35:00|7554|7539|7553|7538|7554|7539|7552.8|7537.8|18
1644946800000|2022-02-15 17:40:00|7552.9|7537.9|7551.8|7536.8|7553|7538|7551.7|7536.7|52
1644947100000|2022-02-15 17:45:00|7551.9|7536.9|7552.1|7537.1|7552.6|7537.6|7551.8|7536.8|95
1644947400000|2022-02-15 17:50:00|7551.9|7536.9|7551.8|7536.8|7552.2|7537.2|7551.8|7536.8|11
1644947700000|2022-02-15 17:55:00|7551.9|7536.9|7550.7|7535.7|7552.1|7537.1|7550.7|7535.7|9
1644948000000|2022-02-15 18:00:00|7550.9|7535.9|7549.7|7534.7|7550.9|7535.9|7549.7|7534.7|56
1644948300000|2022-02-15 18:05:00|7549.8|7534.8|7549.8|7534.8|7549.8|7534.8|7549.6|7534.6|7
1644948600000|2022-02-15 18:10:00|7549.6|7534.6|7551|7536|7551.9|7536.9|7549.6|7534.6|27
1644948900000|2022-02-15 18:15:00|7550.9|7535.9|7556|7531|7556|7536.1|7550.9|7531|5
1644949200000|2022-02-15 18:20:00|7556.1|7531.1|7555.8|7530.8|7556.1|7531.1|7555.7|7530.7|5
1644949500000|2022-02-15 18:25:00|7555.9|7530.9|7555.7|7530.7|7555.9|7530.9|7555.7|7530.7|3
1644949800000|2022-02-15 18:30:00|7556|7531|7556|7531|7556|7531|7555.9|7530.9|3
1644950100000|2022-02-15 18:35:00|7556.1|7531.1|7556.1|7531.1|7556.2|7531.2|7556.1|7531.1|35
1644950400000|2022-02-15 18:40:00|7556.3|7531.3|7551.1|7536.1|7556.3|7536.2|7550.9|7530.9|49
1644950700000|2022-02-15 18:45:00|7551|7536|7556|7531|7556.3|7536.3|7550.9|7530.8|58
1644951000000|2022-02-15 18:50:00|7556.1|7531.1|7556.1|7531.1|7556.2|7536.2|7550.9|7530.8|76
1644951300000|2022-02-15 18:55:00|7556|7531|7551.2|7536.2|7556.3|7536.4|7551.2|7531|25
1644951600000|2022-02-15 19:00:00|7551.7|7536.7|7551.9|7536.9|7552|7537|7551.2|7536.2|16
1644951900000|2022-02-15 19:05:00|7552|7537|7551.9|7536.9|7552|7537|7551.8|7536.8|26
1644952200000|2022-02-15 19:10:00|7551.8|7536.8|7551.9|7536.9|7552|7537|7551.8|7536.8|31
1644952500000|2022-02-15 19:15:00|7551.8|7536.8|7551.1|7536.1|7551.9|7536.9|7550.8|7535.8|14
1644952800000|2022-02-15 19:20:00|7551.2|7536.2|7551.1|7536.1|7551.3|7536.3|7551.1|7536.1|18
1644953100000|2022-02-15 19:25:00|7550.6|7535.6|7550.2|7535.2|7551|7536|7550.2|7535.2|26
1644953400000|2022-02-15 19:30:00|7550.3|7535.3|7549.2|7534.2|7550.3|7535.3|7548.6|7533.6|25
1644953700000|2022-02-15 19:35:00|7549.1|7534.1|7549.2|7534.2|7549.2|7534.2|7549.1|7534.1|4
1644954000000|2022-02-15 19:40:00|7549.1|7534.1|7549.1|7534.1|7549.2|7534.2|7549.1|7534.1|9
1644954300000|2022-02-15 19:45:00|7549.2|7534.2|7549.1|7534.1|7549.4|7534.4|7548.9|7533.9|9
1644954600000|2022-02-15 19:50:00|7549|7534|7549|7534|7549|7534|7549|7534|1
1644954900000|2022-02-15 19:55:00|7548.9|7533.9|7548.1|7533.1|7548.9|7533.9|7548.1|7533.1|7
1644975000000|2022-02-16 01:30:00|7555.1|7530.1|7555.4|7530.4|7556.5|7531.5|7555.1|7530.1|8
1644975300000|2022-02-16 01:35:00|7555.3|7530.3|7556.2|7531.2|7556.2|7531.2|7555.3|7530.3|3
1644975900000|2022-02-16 01:45:00|7556.7|7531.7|7557.6|7532.6|7559.4|7534.4|7556.7|7531.7|23
1644976200000|2022-02-16 01:50:00|7556.7|7531.7|7557.1|7532.1|7557.2|7532.2|7556.7|7531.7|7
1644977700000|2022-02-16 02:15:00|7556.7|7531.7|7556.4|7531.4|7557.1|7532.1|7556.4|7531.4|8
1644978000000|2022-02-16 02:20:00|7556.5|7531.5|7558.2|7533.2|7558.4|7533.4|7556.4|7531.4|30
1644978300000|2022-02-16 02:25:00|7558.1|7533.1|7558.1|7533.1|7558.1|7533.1|7558.1|7533.1|1
1644978600000|2022-02-16 02:30:00|7558.4|7533.4|7558.4|7533.4|7558.4|7533.4|7558.4|7533.4|1
1644978900000|2022-02-16 02:35:00|7558.6|7533.6|7559.7|7534.7|7563.1|7538.1|7558.6|7533.6|38
1644979200000|2022-02-16 02:40:00|7559.9|7534.9|7560.5|7535.5|7560.5|7535.5|7559.9|7534.9|2
1644979800000|2022-02-16 02:50:00|7560.3|7535.3|7560.2|7535.2|7560.3|7535.3|7560.2|7535.2|2
1644980100000|2022-02-16 02:55:00|7560.1|7535.1|7558.3|7533.3|7560.1|7535.1|7558.2|7533.2|13
1644980400000|2022-02-16 03:00:00|7558.4|7533.4|7558.8|7533.8|7559.1|7534.1|7558.3|7533.3|64
1644980700000|2022-02-16 03:05:00|7559|7534|7558.9|7533.9|7559.1|7534.1|7558.5|7533.5|23
1644981000000|2022-02-16 03:10:00|7559.1|7534.1|7560.2|7535.2|7560.3|7535.3|7557.8|7532.8|80
1644981300000|2022-02-16 03:15:00|7560.6|7535.6|7560.3|7535.3|7560.6|7535.6|7557.5|7532.5|127
1644981600000|2022-02-16 03:20:00|7560.2|7535.2|7560.3|7535.3|7560.4|7535.4|7560|7535|34
1644981900000|2022-02-16 03:25:00|7560.2|7535.2|7561.4|7536.4|7561.8|7536.8|7559.5|7534.5|60
1644982200000|2022-02-16 03:30:00|7561.5|7536.5|7554.7|7539.7|7562.1|7541.8|7554.4|7535.5|159
1644982500000|2022-02-16 03:35:00|7555|7540|7554.1|7539.1|7555|7540|7554|7539|95
1644982800000|2022-02-16 03:40:00|7554.2|7539.2|7553.6|7538.6|7554.9|7539.9|7553.3|7538.3|38
1644983100000|2022-02-16 03:45:00|7553.7|7538.7|7555.9|7540.9|7555.9|7540.9|7553.6|7538.6|86
1644983400000|2022-02-16 03:50:00|7555.8|7540.8|7559.4|7544.4|7560|7545|7555.3|7540.3|128
1644983700000|2022-02-16 03:55:00|7559.7|7544.7|7557.4|7542.4|7560.1|7545.1|7557.3|7542.3|76
1644984000000|2022-02-16 04:00:00|7557.6|7542.6|7558|7543|7559.7|7544.7|7557.3|7542.3|77
1644984300000|2022-02-16 04:05:00|7557.9|7542.9|7555.3|7540.3|7558.3|7543.3|7554.2|7539.2|63
1644984600000|2022-02-16 04:10:00|7555.2|7540.2|7555.9|7540.9|7556.4|7541.4|7555.1|7540.1|76
1644984900000|2022-02-16 04:15:00|7556.1|7541.1|7551.8|7536.8|7556.7|7541.7|7551.7|7536.7|88
1644985200000|2022-02-16 04:20:00|7551.7|7536.7|7552.9|7537.9|7553.1|7538.1|7551.1|7536.1|101
1644985500000|2022-02-16 04:25:00|7553|7538|7551.7|7536.7|7553.1|7538.1|7551.1|7536.1|56
1644985800000|2022-02-16 04:30:00|7551.8|7536.8|7551.7|7536.7|7552.7|7537.7|7550.7|7535.7|81
1644986100000|2022-02-16 04:35:00|7551.8|7536.8|7546.9|7531.9|7551.9|7536.9|7545.5|7530.5|146
1644986400000|2022-02-16 04:40:00|7547|7532|7546.4|7531.4|7550.7|7535.7|7546.4|7531.4|153
1644986700000|2022-02-16 04:45:00|7546.3|7531.3|7548|7533|7549|7534|7546.2|7531.2|98
1644987000000|2022-02-16 04:50:00|7548.1|7533.1|7549|7534|7549.8|7534.8|7547.4|7532.4|91
1644987300000|2022-02-16 04:55:00|7549.4|7534.4|7551.1|7536.1|7551.7|7536.7|7549|7534|91
1644987600000|2022-02-16 05:00:00|7551|7536|7550.9|7535.9|7552.2|7537.2|7550.5|7535.5|177
1644987900000|2022-02-16 05:05:00|7550.8|7535.8|7549.5|7534.5|7550.8|7535.8|7547.6|7532.6|108
1644988200000|2022-02-16 05:10:00|7549.6|7534.6|7550.4|7535.4|7550.7|7535.7|7548.9|7533.9|80
1644988500000|2022-02-16 05:15:00|7550.5|7535.5|7549.8|7534.8|7551.3|7536.3|7549.8|7534.8|66
1644988800000|2022-02-16 05:20:00|7549.7|7534.7|7544.9|7529.9|7549.8|7534.8|7542.1|7527.1|174
1644989100000|2022-02-16 05:25:00|7544.4|7529.4|7544.8|7529.8|7545.3|7530.3|7543.9|7528.9|185
1644989400000|2022-02-16 05:30:00|7544.7|7529.7|7541.8|7526.8|7544.7|7529.7|7540.7|7525.7|151
1644989700000|2022-02-16 05:35:00|7541.7|7526.7|7541.3|7526.3|7542.8|7527.8|7540.3|7525.3|174
1644990000000|2022-02-16 05:40:00|7541.1|7526.1|7541|7526|7544.8|7529.8|7540.4|7525.4|162
1644990300000|2022-02-16 05:45:00|7540.9|7525.9|7538.7|7523.7|7541.5|7526.5|7538.1|7523.1|107
1644990600000|2022-02-16 05:50:00|7538.9|7523.9|7540.5|7525.5|7541.3|7526.3|7538.7|7523.7|59
1644990900000|2022-02-16 05:55:00|7540.4|7525.4|7542.4|7527.4|7542.9|7527.9|7540.4|7525.4|47
1644991200000|2022-02-16 06:00:00|7542.5|7527.5|7539.9|7524.9|7542.7|7527.7|7539.7|7524.7|76
1644991500000|2022-02-16 06:05:00|7539.8|7524.8|7538.5|7523.5|7539.9|7524.9|7538.4|7523.4|102
1644991800000|2022-02-16 06:10:00|7538.7|7523.7|7538.5|7523.5|7539.1|7524.1|7537.9|7522.9|36
1644992100000|2022-02-16 06:15:00|7538.4|7523.4|7538.7|7523.7|7539.4|7524.4|7537.5|7522.5|103
1644992400000|2022-02-16 06:20:00|7538.6|7523.6|7540.4|7525.4|7540.7|7525.7|7538.6|7523.6|71
1644992700000|2022-02-16 06:25:00|7540.1|7525.1|7541.3|7526.3|7542|7527|7539|7524|66
1644993000000|2022-02-16 06:30:00|7541.4|7526.4|7538.9|7523.9|7541.5|7526.5|7538.6|7523.6|59
1644993300000|2022-02-16 06:35:00|7539|7524|7542.1|7527.1|7542.4|7527.4|7539|7524|98
1644993600000|2022-02-16 06:40:00|7542.4|7527.4|7543.8|7528.8|7544|7529|7542.2|7527.2|59
1644993900000|2022-02-16 06:45:00|7543.7|7528.7|7541.9|7526.9|7543.8|7528.8|7540.7|7525.7|120
1644994200000|2022-02-16 06:50:00|7541.8|7526.8|7542.8|7527.8|7543.1|7528.1|7541.4|7526.4|71
1644994500000|2022-02-16 06:55:00|7543.1|7528.1|7542.5|7527.5|7543.1|7528.1|7542.4|7527.4|42
1644994800000|2022-02-16 07:00:00|7542.4|7527.4|7541.5|7526.5|7542.4|7527.4|7538.6|7523.6|154
1644995100000|2022-02-16 07:05:00|7541.4|7526.4|7537.5|7522.5|7541.4|7526.4|7536.2|7521.2|122
1644995400000|2022-02-16 07:10:00|7537.6|7522.6|7537.3|7522.3|7538.8|7523.8|7534.9|7519.9|126
1644995700000|2022-02-16 07:15:00|7537.5|7522.5|7535.5|7520.5|7538|7523|7532.2|7517.2|190
1644996000000|2022-02-16 07:20:00|7535.3|7520.3|7536.3|7521.3|7536.4|7521.4|7533.7|7518.7|88
1644996300000|2022-02-16 07:25:00|7536.2|7521.2|7539.7|7524.7|7540.6|7525.6|7535.1|7520.1|127
1644996600000|2022-02-16 07:30:00|7539.8|7524.8|7540.3|7525.3|7540.9|7525.9|7539.3|7524.3|71
1644996900000|2022-02-16 07:35:00|7540.4|7525.4|7536.4|7521.4|7540.5|7525.5|7535.5|7520.5|119
1644997200000|2022-02-16 07:40:00|7536.5|7521.5|7535.1|7520.1|7536.6|7521.6|7533|7518|193
1644997500000|2022-02-16 07:45:00|7535|7520|7532.6|7517.6|7535.1|7520.1|7532.3|7517.3|182
1644997800000|2022-02-16 07:50:00|7532.5|7517.5|7535|7520|7535.6|7520.6|7532.5|7517.5|122
1644998100000|2022-02-16 07:55:00|7534.8|7519.8|7533.8|7518.8|7535.4|7520.4|7533.1|7518.1|103
1644998400000|2022-02-16 08:00:00|7533.9|7518.9|7534.7|7519.7|7535.2|7520.2|7532.9|7517.9|114
1644998700000|2022-02-16 08:05:00|7534.8|7519.8|7532.8|7517.8|7534.8|7519.8|7532.1|7517.1|96
1644999000000|2022-02-16 08:10:00|7532.7|7517.7|7531.9|7516.9|7533.3|7518.3|7531.5|7516.5|103
1644999300000|2022-02-16 08:15:00|7531.7|7516.7|7529.9|7514.9|7531.7|7516.7|7528.4|7513.4|209
1644999600000|2022-02-16 08:20:00|7529.6|7514.6|7530.4|7515.4|7531.3|7516.3|7529.4|7514.4|104
1644999900000|2022-02-16 08:25:00|7530.3|7515.3|7533|7518|7533.4|7518.4|7529.5|7514.5|87
1645000200000|2022-02-16 08:30:00|7533.1|7518.1|7534.1|7519.1|7534.5|7519.5|7532.8|7517.8|77
1645000500000|2022-02-16 08:35:00|7533.7|7518.7|7533.1|7518.1|7533.7|7518.7|7531.7|7516.7|122
1645000800000|2022-02-16 08:40:00|7533|7518|7533.5|7518.5|7536.5|7521.5|7533|7518|118
1645001100000|2022-02-16 08:45:00|7533.6|7518.6|7534|7519|7536.6|7521.6|7532.5|7517.5|137
1645001400000|2022-02-16 08:50:00|7533.9|7518.9|7531.5|7516.5|7533.9|7518.9|7530.4|7515.4|172
1645001700000|2022-02-16 08:55:00|7531.3|7516.3|7530.1|7515.1|7532.8|7517.8|7529.8|7514.8|94
1645002000000|2022-02-16 09:00:00|7530.2|7515.2|7530.4|7515.4|7530.7|7515.7|7529.8|7514.8|87
1645002300000|2022-02-16 09:05:00|7530.7|7515.7|7534.7|7519.7|7536.4|7521.4|7530.2|7515.2|119
1645002600000|2022-02-16 09:10:00|7534.8|7519.8|7534.9|7519.9|7535.8|7520.8|7533.7|7518.7|72
1645002900000|2022-02-16 09:15:00|7535|7520|7536.2|7521.2|7536.8|7521.8|7534.2|7519.2|79
1645003200000|2022-02-16 09:20:00|7536.1|7521.1|7539.6|7524.6|7540.4|7525.4|7535.7|7520.7|172
1645003500000|2022-02-16 09:25:00|7539.4|7524.4|7539.1|7524.1|7539.6|7524.6|7537.6|7522.6|80
1645003800000|2022-02-16 09:30:00|7538.9|7523.9|7533.7|7518.7|7539.1|7524.1|7533.6|7518.6|101
1645004100000|2022-02-16 09:35:00|7533.6|7518.6|7535.8|7520.8|7537.3|7522.3|7532.9|7517.9|108
1645004400000|2022-02-16 09:40:00|7535.7|7520.7|7537|7522|7537.9|7522.9|7534.7|7519.7|99
1645004700000|2022-02-16 09:45:00|7536.9|7521.9|7537.7|7522.7|7538.3|7523.3|7536.2|7521.2|71
1645005000000|2022-02-16 09:50:00|7537.8|7522.8|7539.1|7524.1|7539.1|7524.1|7536.4|7521.4|78
1645005300000|2022-02-16 09:55:00|7539.3|7524.3|7539.6|7524.6|7540.1|7525.1|7538.8|7523.8|55
1645005600000|2022-02-16 10:00:00|7539.5|7524.5|7539.1|7524.1|7539.6|7524.6|7537.8|7522.8|53
1645005900000|2022-02-16 10:05:00|7539|7524|7539.9|7524.9|7540.9|7525.9|7538.2|7523.2|54
1645006200000|2022-02-16 10:10:00|7540|7525|7537.6|7522.6|7540.4|7525.4|7537.6|7522.6|61
1645006500000|2022-02-16 10:15:00|7537.8|7522.8|7538.8|7523.8|7539|7524|7536.4|7521.4|57
1645006800000|2022-02-16 10:20:00|7539.1|7524.1|7540.1|7525.1|7540.1|7525.1|7539.1|7524.1|28
1645007100000|2022-02-16 10:25:00|7540|7525|7539.7|7524.7|7540|7525|7539.1|7524.1|37
1645007400000|2022-02-16 10:30:00|7539.5|7524.5|7538.5|7523.5|7539.5|7524.5|7538.3|7523.3|40
1645007700000|2022-02-16 10:35:00|7538.4|7523.4|7538.6|7523.6|7539.3|7524.3|7538.4|7523.4|27
1645008000000|2022-02-16 10:40:00|7538.5|7523.5|7539.4|7524.4|7540.2|7525.2|7538.3|7523.3|56
1645008300000|2022-02-16 10:45:00|7539.8|7524.8|7542.7|7527.7|7543.1|7528.1|7539.8|7524.8|48
1645008600000|2022-02-16 10:50:00|7542.6|7527.6|7542.1|7527.1|7542.9|7527.9|7542|7527|78
1645008900000|2022-02-16 10:55:00|7542.3|7527.3|7542.1|7527.1|7542.8|7527.8|7540.9|7525.9|52
1645009200000|2022-02-16 11:00:00|7542.2|7527.2|7542.4|7527.4|7543|7528|7540.6|7525.6|58
1645009500000|2022-02-16 11:05:00|7542.3|7527.3|7542.8|7527.8|7542.8|7527.8|7541.6|7526.6|55
1645009800000|2022-02-16 11:10:00|7542.7|7527.7|7543.6|7528.6|7543.7|7528.7|7542.3|7527.3|46
1645010100000|2022-02-16 11:15:00|7543.4|7528.4|7542.1|7527.1|7543.5|7528.5|7541.5|7526.5|52
1645010400000|2022-02-16 11:20:00|7542.2|7527.2|7543.7|7528.7|7544.1|7529.1|7542.1|7527.1|49
1645010700000|2022-02-16 11:25:00|7544|7529|7542.1|7527.1|7544.1|7529.1|7542.1|7527.1|58
1645011000000|2022-02-16 11:30:00|7542.2|7527.2|7539.1|7524.1|7542.8|7527.8|7539.1|7524.1|21
1645011300000|2022-02-16 11:35:00|7537.8|7522.8|7537.7|7522.7|7537.9|7522.9|7537.7|7522.7|5
1645011600000|2022-02-16 11:40:00|7536.6|7521.6|7536|7521|7536.9|7521.9|7536|7521|10
1645011900000|2022-02-16 11:45:00|7536.1|7521.1|7536|7521|7536.1|7521.1|7536|7521|2
1645012200000|2022-02-16 11:50:00|7535.8|7520.8|7535|7520|7540.6|7520.8|7534.7|7514.8|42
1645012500000|2022-02-16 11:55:00|7534.9|7519.9|7539.8|7514.8|7540.1|7520.1|7534.6|7514.7|30
1645012800000|2022-02-16 12:00:00|7539.7|7514.7|7535.9|7520.9|7539.9|7521.1|7534.2|7514.6|87
1645013100000|2022-02-16 12:05:00|7535.8|7520.8|7536.2|7521.2|7536.5|7521.5|7535.7|7520.7|46
1645013400000|2022-02-16 12:10:00|7536.1|7521.1|7535.1|7520.1|7536.1|7521.1|7535.1|7520.1|81
1645013700000|2022-02-16 12:15:00|7535|7520|7535.7|7520.7|7535.7|7520.7|7535|7520|12
1645014000000|2022-02-16 12:20:00|7535.8|7520.8|7535.7|7520.7|7535.8|7520.8|7535.7|7520.7|18
1645014300000|2022-02-16 12:25:00|7535.8|7520.8|7537.9|7522.9|7538|7523|7535.5|7520.5|72
1645014600000|2022-02-16 12:30:00|7538.1|7523.1|7538.4|7523.4|7538.8|7523.8|7537.6|7522.6|40
1645014900000|2022-02-16 12:35:00|7538.5|7523.5|7539.5|7524.5|7539.6|7524.6|7538.2|7523.2|75
1645015200000|2022-02-16 12:40:00|7539.6|7524.6|7539.5|7524.5|7539.7|7524.7|7539.2|7524.2|63
1645015500000|2022-02-16 12:45:00|7539.2|7524.2|7539.2|7524.2|7539.5|7524.5|7539.2|7524.2|7
1645015800000|2022-02-16 12:50:00|7538.8|7523.8|7541.2|7526.2|7547.3|7528.5|7538.7|7521.1|231
1645016100000|2022-02-16 12:55:00|7541.3|7526.3|7539.8|7524.8|7542.1|7527.1|7539.8|7524.8|208
1645016400000|2022-02-16 13:00:00|7540|7525|7540.4|7525.4|7546.2|7525.9|7539.8|7520.3|221
1645016700000|2022-02-16 13:05:00|7540.3|7525.3|7540|7525|7540.4|7525.4|7539.6|7524.6|98
1645017000000|2022-02-16 13:10:00|7540.1|7525.1|7541.2|7526.2|7541.8|7526.8|7540|7525|45
1645017300000|2022-02-16 13:15:00|7541.1|7526.1|7544.9|7519.9|7545.8|7526.2|7540.1|7519.9|40
1645017600000|2022-02-16 13:20:00|7545|7520|7540.1|7525.1|7545|7525.2|7539.8|7519.8|49
1645017900000|2022-02-16 13:25:00|7540|7525|7544.7|7519.7|7544.9|7525.4|7540|7519.7|9
1645018200000|2022-02-16 13:30:00|7544.8|7519.8|7540.1|7525.1|7546.8|7526.4|7539.8|7519.7|63
1645018500000|2022-02-16 13:35:00|7540|7525|7539.3|7524.3|7540|7525|7539.3|7524.3|18
1645018800000|2022-02-16 13:40:00|7539.2|7524.2|7539.5|7524.5|7539.9|7524.9|7539.2|7524.2|40
1645019100000|2022-02-16 13:45:00|7539.2|7524.2|7540.3|7525.3|7540.3|7525.3|7537.4|7522.4|111
1645019400000|2022-02-16 13:50:00|7540.2|7525.2|7542.2|7527.2|7542.2|7527.2|7539.9|7524.9|68
1645019700000|2022-02-16 13:55:00|7542.3|7527.3|7544.4|7529.4|7544.4|7529.4|7540.7|7525.7|112
1645020000000|2022-02-16 14:00:00|7544.5|7529.5|7543.5|7528.5|7545.8|7530.8|7543.5|7528.5|40
1645020300000|2022-02-16 14:05:00|7543.4|7528.4|7543.1|7528.1|7543.7|7528.7|7543|7528|83
1645020600000|2022-02-16 14:10:00|7543.2|7528.2|7545.5|7530.5|7550.9|7530.9|7543.1|7523.9|56
1645020900000|2022-02-16 14:15:00|7545.3|7530.3|7546.1|7531.1|7551.5|7531.7|7545.3|7526.5|62
1645021200000|2022-02-16 14:20:00|7546.3|7531.3|7546.3|7531.3|7547.2|7532.2|7545.5|7530.5|90
1645021500000|2022-02-16 14:25:00|7546.4|7531.4|7550.3|7525.3|7550.6|7531.5|7545.4|7525.2|84
1645021800000|2022-02-16 14:30:00|7550.4|7525.4|7544.8|7529.8|7550.4|7530.2|7544.6|7524.6|113
1645022100000|2022-02-16 14:35:00|7544.9|7529.9|7547.9|7522.9|7548.4|7529.9|7543.3|7522.6|71
1645022400000|2022-02-16 14:40:00|7548|7523|7547.7|7522.7|7548.3|7527.4|7542.2|7522.2|149
1645022700000|2022-02-16 14:45:00|7547.6|7522.6|7547|7522|7547.9|7527.2|7542.1|7522|86
1645023000000|2022-02-16 14:50:00|7547.1|7522.1|7548.1|7523.1|7549.2|7528.4|7542.2|7522|76
1645023300000|2022-02-16 14:55:00|7548|7523|7543.3|7528.3|7549.1|7528.3|7542.1|7522.8|48
1645023600000|2022-02-16 15:00:00|7542.2|7527.2|7547.8|7522.8|7548|7527.4|7541.9|7522.2|46
1645023900000|2022-02-16 15:05:00|7547.9|7522.9|7543.1|7528.1|7547.9|7528.1|7541.9|7522.8|46
1645024200000|2022-02-16 15:10:00|7543|7528|7549.2|7524.2|7549.6|7529.3|7542.4|7522.6|60
1645024500000|2022-02-16 15:15:00|7549.1|7524.1|7545.2|7530.2|7549.6|7530.2|7542.9|7523.3|81
1645024800000|2022-02-16 15:20:00|7545.1|7530.1|7544.3|7529.3|7549|7530.2|7543.5|7523.3|52
1645025100000|2022-02-16 15:25:00|7544.2|7529.2|7548.6|7523.6|7548.9|7529.2|7543.7|7523.6|45
1645025400000|2022-02-16 15:30:00|7548.7|7523.7|7548.8|7523.8|7548.9|7529.9|7543.2|7523.4|40
1645025700000|2022-02-16 15:35:00|7548.9|7523.9|7549.4|7524.4|7549.5|7524.5|7548.6|7523.6|32
1645026000000|2022-02-16 15:40:00|7549.3|7524.3|7543.8|7528.8|7549.3|7529.1|7543.5|7523.5|16
1645026300000|2022-02-16 15:45:00|7543.7|7528.7|7544.7|7529.7|7545.3|7530.3|7543.7|7528.7|18
1645026600000|2022-02-16 15:50:00|7544.8|7529.8|7545.2|7530.2|7545.3|7530.3|7544.7|7529.7|16
1645026900000|2022-02-16 15:55:00|7545|7530|7544.8|7529.8|7550.6|7531|7544.4|7525.2|27
1645027200000|2022-02-16 16:00:00|7545.2|7530.2|7544.6|7529.6|7549.7|7530.7|7544.4|7524.4|53
1645027500000|2022-02-16 16:05:00|7544.5|7529.5|7549.4|7524.4|7549.7|7529.7|7544.4|7524.1|30
1645027800000|2022-02-16 16:10:00|7544.8|7529.8|7550.6|7525.6|7551.4|7530.3|7544.8|7525.4|46
1645028100000|2022-02-16 16:15:00|7550.8|7525.8|7551.1|7526.1|7551.5|7530.6|7544.9|7524.9|84
1645028400000|2022-02-16 16:20:00|7551|7526|7545.1|7530.1|7551|7530.5|7544.7|7525.4|57
1645028700000|2022-02-16 16:25:00|7545.2|7530.2|7544.1|7529.1|7550.2|7530.2|7544|7524.7|64
1645029000000|2022-02-16 16:30:00|7544.2|7529.2|7545.9|7520.9|7547|7529.2|7541.5|7520.5|67
1645029300000|2022-02-16 16:35:00|7545.8|7520.8|7545.2|7520.2|7546.5|7521.5|7545|7520|68
1645029600000|2022-02-16 16:40:00|7545.1|7520.1|7540.2|7525.2|7545.4|7525.4|7540.2|7520|40
1645029900000|2022-02-16 16:45:00|7540.3|7525.3|7544.8|7519.8|7545.3|7525.3|7540.3|7519.8|28
1645030200000|2022-02-16 16:50:00|7544.9|7519.9|7544|7519|7544.9|7519.9|7544|7519|27
1645030500000|2022-02-16 16:55:00|7544.1|7519.1|7541|7516|7544.1|7519.1|7540.8|7515.8|34
1645030800000|2022-02-16 17:00:00|7540.8|7515.8|7536.2|7521.2|7541.2|7521.2|7536.2|7514.3|66
1645031100000|2022-02-16 17:05:00|7535.8|7520.8|7541.7|7516.7|7541.9|7521.7|7535.7|7516.6|43
1645031400000|2022-02-16 17:10:00|7541.6|7516.6|7536.6|7521.6|7541.7|7521.7|7536.6|7516.6|12
1645031700000|2022-02-16 17:15:00|7536.4|7521.4|7540.8|7515.8|7540.8|7521.4|7535.8|7515.5|16
1645032000000|2022-02-16 17:20:00|7540.7|7515.7|7539.8|7514.8|7540.9|7520.8|7535.7|7514.8|17
1645032300000|2022-02-16 17:25:00|7539.7|7514.7|7534.6|7519.6|7539.8|7519.7|7534.6|7514.6|43
1645032600000|2022-02-16 17:30:00|7534.7|7519.7|7540.4|7515.4|7541.5|7521.2|7533.9|7514.3|53
1645032900000|2022-02-16 17:35:00|7540.6|7515.6|7540.6|7515.6|7541.6|7516.6|7539.9|7514.9|39
1645033200000|2022-02-16 17:40:00|7540.5|7515.5|7540.2|7515.2|7540.7|7515.7|7540.1|7515.1|46
1645033500000|2022-02-16 17:45:00|7540.1|7515.1|7539.6|7514.6|7540.7|7515.7|7539.2|7514.2|56
1645033800000|2022-02-16 17:50:00|7535|7520|7539.9|7514.9|7540|7520|7535|7514.6|15
1645034100000|2022-02-16 17:55:00|7539.7|7514.7|7540|7515|7540.1|7515.1|7539.5|7514.5|27
1645034400000|2022-02-16 18:00:00|7540.1|7515.1|7539.9|7514.9|7540.1|7519.3|7534.3|7514.4|66
1645034700000|2022-02-16 18:05:00|7540.1|7515.1|7539.1|7514.1|7540.1|7515.1|7539.1|7514.1|37
1645035000000|2022-02-16 18:10:00|7539.2|7514.2|7538.8|7513.8|7539.4|7518.9|7533.9|7512.9|65
1645035300000|2022-02-16 18:15:00|7538.9|7513.9|7539.1|7514.1|7539.3|7519.5|7534.5|7513.9|17
1645035600000|2022-02-16 18:20:00|7539.2|7514.2|7539.1|7514.1|7539.2|7514.2|7539|7514|5
1645035900000|2022-02-16 18:25:00|7539.2|7514.2|7539.5|7514.5|7539.6|7514.6|7539.1|7514.1|10
1645036200000|2022-02-16 18:30:00|7539.8|7514.8|7538.7|7513.7|7539.8|7514.8|7538.5|7513.5|95
1645036500000|2022-02-16 18:35:00|7538.8|7513.8|7538.8|7513.8|7538.8|7513.8|7538.7|7513.7|5
1645036800000|2022-02-16 18:40:00|7538.9|7513.9|7538.7|7513.7|7539.1|7514.1|7538.7|7513.7|11
1645037100000|2022-02-16 18:45:00|7538.8|7513.8|7538.8|7513.8|7539.1|7514.1|7538.8|7513.8|10
1645037400000|2022-02-16 18:50:00|7538.7|7513.7|7539.9|7514.9|7540|7515|7538.7|7513.7|34
1645037700000|2022-02-16 18:55:00|7540|7515|7540.4|7515.4|7540.4|7515.4|7539.7|7514.7|20
1645038000000|2022-02-16 19:00:00|7540.6|7515.6|7542.2|7517.2|7544.5|7519.5|7540.4|7515.4|39
1645038300000|2022-02-16 19:05:00|7541.2|7516.2|7539.6|7514.6|7541.2|7516.2|7539.6|7514.6|7
1645038600000|2022-02-16 19:10:00|7539.5|7514.5|7538.2|7513.2|7539.5|7514.5|7537.6|7512.6|23
1645038900000|2022-02-16 19:15:00|7538.1|7513.1|7538.2|7513.2|7538.2|7513.2|7538.1|7513.1|50
1645039200000|2022-02-16 19:20:00|7538.1|7513.1|7535.7|7510.7|7538.1|7513.1|7535.3|7510.3|48
1645039500000|2022-02-16 19:25:00|7535.6|7510.6|7532.6|7507.6|7537.1|7514.4|7529.4|7507.3|62
1645039800000|2022-02-16 19:30:00|7532.5|7507.5|7533.8|7508.8|7533.9|7508.9|7532|7507|33
1645040100000|2022-02-16 19:35:00|7533.7|7508.7|7535.3|7510.3|7535.4|7515.6|7529.8|7508.7|49
1645040400000|2022-02-16 19:40:00|7535.2|7510.2|7535.1|7510.1|7535.3|7510.3|7534|7509|39
1645040700000|2022-02-16 19:45:00|7535.3|7510.3|7535.1|7510.1|7535.3|7510.3|7535.1|7510.1|3
1645041000000|2022-02-16 19:50:00|7535.2|7510.2|7534.5|7509.5|7535.2|7510.2|7534.5|7509.5|7
1645041300000|2022-02-16 19:55:00|7534.9|7509.9|7533.2|7508.2|7534.9|7509.9|7533.2|7508.2|12
1645061400000|2022-02-17 01:30:00|7534.3|7509.3|7534.6|7509.6|7534.6|7509.6|7534.3|7509.3|3
1645062300000|2022-02-17 01:45:00|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|1
1645063200000|2022-02-17 02:00:00|7534.3|7509.3|7534.5|7509.5|7534.6|7509.6|7534.3|7509.3|4
1645063500000|2022-02-17 02:05:00|7534.7|7509.7|7534.6|7509.6|7534.7|7509.7|7534.2|7509.2|4
1645065900000|2022-02-17 02:45:00|7534.8|7509.8|7535|7510|7535.1|7510.1|7534.8|7509.8|5
1645066500000|2022-02-17 02:55:00|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|7535.1|7510.1|1
1645066800000|2022-02-17 03:00:00|7535.2|7510.2|7534.8|7509.8|7535.2|7510.2|7534.8|7509.8|3
1645067100000|2022-02-17 03:05:00|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|7534.7|7509.7|1
1645067400000|2022-02-17 03:10:00|7534.6|7509.6|7536.4|7511.4|7536.5|7511.5|7534.6|7509.6|15
1645067700000|2022-02-17 03:15:00|7536.5|7511.5|7536.4|7511.4|7536.5|7511.5|7536.4|7511.4|4
1645068300000|2022-02-17 03:25:00|7536.2|7511.2|7533.1|7508.1|7536.2|7511.2|7533|7508|27
1645068600000|2022-02-17 03:30:00|7533.3|7508.3|7533.1|7508.1|7535.2|7515|7528.1|7508.1|277
1645068900000|2022-02-17 03:35:00|7533.2|7508.2|7528.1|7513.1|7533.2|7514.9|7527.5|7507.6|125
1645069200000|2022-02-17 03:40:00|7533.2|7508.2|7527.5|7512.5|7533.3|7513|7526.6|7508.2|75
1645069500000|2022-02-17 03:45:00|7527.4|7512.4|7529.9|7514.9|7530.1|7515.1|7527.4|7512.4|53
1645069800000|2022-02-17 03:50:00|7530|7515|7534.7|7519.7|7535.8|7520.8|7529.8|7514.8|217
1645070100000|2022-02-17 03:55:00|7534.8|7519.8|7552.6|7527.6|7555.1|7530.1|7534.8|7519.8|501
1645070400000|2022-02-17 04:00:00|7552.5|7527.5|7558.9|7533.9|7561|7536|7551.8|7526.8|430
1645070700000|2022-02-17 04:05:00|7559|7534|7557.5|7532.5|7560.6|7535.6|7554.3|7529.3|237
1645071000000|2022-02-17 04:10:00|7557.4|7532.4|7555.4|7530.4|7558.7|7533.7|7544.9|7519.9|330
1645071300000|2022-02-17 04:15:00|7555.8|7530.8|7550|7525|7556.9|7531.9|7547.4|7522.4|303
1645071600000|2022-02-17 04:20:00|7550.9|7525.9|7552|7527|7554|7533.2|7548.2|7524.6|247
1645071900000|2022-02-17 04:25:00|7551.9|7526.9|7553.3|7528.3|7557.9|7532.9|7547.3|7523.9|188
1645072200000|2022-02-17 04:30:00|7553.2|7528.2|7551.7|7526.7|7555|7530|7551.6|7526.6|206
1645072500000|2022-02-17 04:35:00|7551.8|7526.8|7551.4|7526.4|7553.4|7532.8|7547|7525|136
1645072800000|2022-02-17 04:40:00|7551.5|7526.5|7549.1|7524.1|7553.4|7528.4|7548.2|7523.2|156
1645073100000|2022-02-17 04:45:00|7549|7524|7547.3|7532.3|7550.7|7532.3|7543.4|7523.5|117
1645073400000|2022-02-17 04:50:00|7547.4|7532.4|7546.8|7531.8|7547.9|7532.9|7546|7531|57
1645073700000|2022-02-17 04:55:00|7546.9|7531.9|7546.6|7531.6|7547.2|7532.2|7545|7530|78
1645074000000|2022-02-17 05:00:00|7546.5|7531.5|7545.7|7530.7|7546.8|7531.8|7545.2|7530.2|92
1645074300000|2022-02-17 05:05:00|7545.8|7530.8|7541.8|7526.8|7545.8|7530.8|7541.8|7526.8|147
1645074600000|2022-02-17 05:10:00|7541.9|7526.9|7540.8|7525.8|7545.4|7526.9|7537.7|7520.3|141
1645074900000|2022-02-17 05:15:00|7545.5|7520.5|7539.6|7524.6|7545.5|7525.3|7536.8|7520.4|96
1645075200000|2022-02-17 05:20:00|7539.3|7524.3|7537.8|7522.8|7539.8|7524.8|7537.8|7522.8|57
1645075500000|2022-02-17 05:25:00|7537.7|7522.7|7539.2|7524.2|7539.3|7524.3|7537.2|7522.2|41
1645075800000|2022-02-17 05:30:00|7539|7524|7536.9|7521.9|7539|7524|7536.8|7521.8|61
1645076100000|2022-02-17 05:35:00|7536.8|7521.8|7534.9|7519.9|7540.2|7521.8|7534.1|7515.2|83
1645076400000|2022-02-17 05:40:00|7534.8|7519.8|7535.3|7520.3|7535.6|7520.6|7532.4|7517.4|140
1645076700000|2022-02-17 05:45:00|7535.4|7520.4|7536.5|7521.5|7538|7523|7534.6|7519.6|121
1645077000000|2022-02-17 05:50:00|7536.4|7521.4|7538.5|7523.5|7539.8|7524.8|7535.6|7520.6|104
1645077300000|2022-02-17 05:55:00|7538.4|7523.4|7540.7|7525.7|7541.3|7526.3|7538|7523|86
1645077600000|2022-02-17 06:00:00|7540.5|7525.5|7538.5|7523.5|7540.6|7525.6|7536.7|7521.7|93
1645077900000|2022-02-17 06:05:00|7538.6|7523.6|7541.8|7526.8|7542.4|7527.4|7538.6|7523.6|74
1645078200000|2022-02-17 06:10:00|7541.6|7526.6|7538.6|7523.6|7541.6|7526.6|7538.3|7523.3|111
1645078500000|2022-02-17 06:15:00|7538.5|7523.5|7540.1|7525.1|7541.5|7526.5|7537.8|7522.8|76
1645078800000|2022-02-17 06:20:00|7540.4|7525.4|7540|7525|7540.4|7525.4|7538.6|7523.6|86
1645079100000|2022-02-17 06:25:00|7540.1|7525.1|7538.7|7513.7|7541.2|7525.3|7532.6|7512.4|133
1645079400000|2022-02-17 06:30:00|7538.6|7513.6|7537|7522|7545.1|7523.5|7534.8|7513.3|258
1645079700000|2022-02-17 06:35:00|7536.9|7521.9|7538.2|7523.2|7540|7525|7536|7521|108
1645080000000|2022-02-17 06:40:00|7538.1|7523.1|7539.4|7524.4|7540|7525|7537.4|7522.4|123
1645080300000|2022-02-17 06:45:00|7539.2|7524.2|7538.6|7523.6|7540.3|7525.3|7538.2|7523.2|81
1645080600000|2022-02-17 06:50:00|7538.7|7523.7|7535.6|7520.6|7538.8|7523.8|7534.9|7519.9|80
1645080900000|2022-02-17 06:55:00|7535.5|7520.5|7536|7521|7536.8|7521.8|7534.9|7519.9|85
1645081200000|2022-02-17 07:00:00|7536.4|7521.4|7535.9|7520.9|7536.6|7521.6|7534.8|7519.8|105
1645081500000|2022-02-17 07:05:00|7536|7521|7536.4|7521.4|7536.9|7521.9|7535.2|7520.2|87
1645081800000|2022-02-17 07:10:00|7536.6|7521.6|7537.2|7522.2|7539|7524|7536.4|7521.4|133
1645082100000|2022-02-17 07:15:00|7537.3|7522.3|7536.6|7521.6|7538.6|7523.6|7536.4|7521.4|114
1645082400000|2022-02-17 07:20:00|7536.8|7521.8|7535.4|7520.4|7538|7523|7535.1|7520.1|97
1645082700000|2022-02-17 07:25:00|7535.5|7520.5|7537.3|7522.3|7538.4|7523.4|7535.4|7520.4|83
1645083000000|2022-02-17 07:30:00|7537.2|7522.2|7536.6|7521.6|7537.4|7522.4|7535.7|7520.7|65
1645083300000|2022-02-17 07:35:00|7536.5|7521.5|7537.2|7522.2|7538|7523|7536.5|7521.5|45
1645083600000|2022-02-17 07:40:00|7537.3|7522.3|7537|7522|7537.3|7522.3|7536.2|7521.2|48
1645083900000|2022-02-17 07:45:00|7536.9|7521.9|7536|7521|7537|7522|7535.7|7520.7|45
1645084200000|2022-02-17 07:50:00|7535.8|7520.8|7535.2|7520.2|7537.1|7522.1|7535.1|7520.1|45
1645084500000|2022-02-17 07:55:00|7535.1|7520.1|7535.7|7520.7|7536.2|7521.2|7534.4|7519.4|56
1645084800000|2022-02-17 08:00:00|7535.6|7520.6|7533.4|7518.4|7535.6|7520.6|7532.6|7517.6|80
1645085100000|2022-02-17 08:05:00|7533.3|7518.3|7534.2|7519.2|7535.1|7520.1|7533.3|7518.3|132
1645085400000|2022-02-17 08:10:00|7534|7519|7533.9|7518.9|7534.4|7519.4|7531.3|7516.3|122
1645085700000|2022-02-17 08:15:00|7533.8|7518.8|7535.2|7520.2|7535.7|7520.7|7533.7|7518.7|138
1645086000000|2022-02-17 08:20:00|7534.8|7519.8|7534.6|7519.6|7534.9|7519.9|7533|7518|101
1645086300000|2022-02-17 08:25:00|7534.8|7519.8|7542.4|7527.4|7551.2|7531.4|7533.6|7518.6|338
1645086600000|2022-02-17 08:30:00|7542.5|7527.5|7541.1|7526.1|7543.9|7528.9|7538.9|7523.9|197
1645086900000|2022-02-17 08:35:00|7541|7526|7537.8|7522.8|7546.7|7528.3|7537.2|7521.5|180
1645087200000|2022-02-17 08:40:00|7538.1|7523.1|7538.8|7523.8|7543.8|7524.4|7537.4|7518.6|104
1645087500000|2022-02-17 08:45:00|7538.9|7523.9|7546.2|7521.2|7547.2|7529.9|7538.9|7518.8|142
1645087800000|2022-02-17 08:50:00|7546.3|7521.3|7544.2|7519.2|7547.2|7527.5|7539.1|7519|128
1645088100000|2022-02-17 08:55:00|7544.3|7519.3|7544.9|7519.9|7545.2|7525.8|7538.9|7518.8|96
1645088400000|2022-02-17 09:00:00|7544.8|7519.8|7545.2|7520.2|7545.3|7526.6|7538.8|7519.8|97
1645088700000|2022-02-17 09:05:00|7540.3|7525.3|7543.2|7528.2|7545.5|7528.5|7540.3|7520.4|114
1645089000000|2022-02-17 09:10:00|7543.3|7528.3|7542.6|7527.6|7548|7529.7|7541.8|7522.8|160
1645089300000|2022-02-17 09:15:00|7543.2|7528.2|7542.5|7527.5|7547.7|7528.3|7540.7|7522.7|138
1645089600000|2022-02-17 09:20:00|7542|7527|7542.4|7527.4|7543.1|7528.1|7541|7526|89
1645089900000|2022-02-17 09:25:00|7541.8|7526.8|7541.7|7526.7|7542|7527|7540.6|7525.6|71
1645090200000|2022-02-17 09:30:00|7541.8|7526.8|7541.2|7526.2|7542.5|7527.5|7541|7526|65
1645090500000|2022-02-17 09:35:00|7541.4|7526.4|7542.3|7527.3|7542.6|7527.6|7541.4|7526.4|59
1645090800000|2022-02-17 09:40:00|7542.2|7527.2|7541.6|7526.6|7542.8|7527.8|7541.2|7526.2|79
1645091100000|2022-02-17 09:45:00|7541.5|7526.5|7542.7|7527.7|7543.3|7528.3|7541|7526|65
1645091400000|2022-02-17 09:50:00|7542.9|7527.9|7541.1|7526.1|7542.9|7527.9|7540.7|7525.7|58
1645091700000|2022-02-17 09:55:00|7541.3|7526.3|7540.6|7525.6|7541.6|7526.6|7539.6|7524.6|106
1645092000000|2022-02-17 10:00:00|7540.5|7525.5|7541.5|7526.5|7541.5|7526.5|7540.1|7525.1|61
1645092300000|2022-02-17 10:05:00|7541.7|7526.7|7540.5|7525.5|7541.7|7526.7|7540.5|7525.5|75
1645092600000|2022-02-17 10:10:00|7540.4|7525.4|7539.1|7524.1|7540.6|7525.6|7539.1|7524.1|61
1645092900000|2022-02-17 10:15:00|7538.7|7523.7|7539.2|7524.2|7539.8|7524.8|7538.7|7523.7|32
1645093200000|2022-02-17 10:20:00|7539.1|7524.1|7539.1|7524.1|7539.6|7524.6|7539|7524|26
1645093500000|2022-02-17 10:25:00|7538.7|7523.7|7536.2|7521.2|7538.7|7523.7|7536.1|7521.1|44
1645093800000|2022-02-17 10:30:00|7536.3|7521.3|7536.3|7521.3|7536.8|7521.8|7536.2|7521.2|24
1645094100000|2022-02-17 10:35:00|7536.4|7521.4|7536.1|7521.1|7536.5|7521.5|7535.2|7520.2|23
1645094400000|2022-02-17 10:40:00|7536.3|7521.3|7535.5|7520.5|7537.3|7522.3|7534.9|7519.9|39
1645094700000|2022-02-17 10:45:00|7535.4|7520.4|7535.5|7520.5|7536.3|7521.3|7535.1|7520.1|47
1645095000000|2022-02-17 10:50:00|7535.7|7520.7|7534.8|7519.8|7536.2|7521.2|7534.8|7519.8|25
1645095300000|2022-02-17 10:55:00|7535|7520|7535.5|7520.5|7535.7|7520.7|7534.7|7519.7|33
1645095600000|2022-02-17 11:00:00|7535.3|7520.3|7536.2|7521.2|7536.8|7521.8|7535.3|7520.3|49
1645095900000|2022-02-17 11:05:00|7536.1|7521.1|7536.5|7521.5|7536.6|7521.6|7536|7521|19
1645096200000|2022-02-17 11:10:00|7536.3|7521.3|7535|7520|7536.9|7521.9|7535|7520|46
1645096500000|2022-02-17 11:15:00|7535.1|7520.1|7536.8|7521.8|7537|7522|7535|7520|70
1645096800000|2022-02-17 11:20:00|7536.9|7521.9|7536.9|7521.9|7536.9|7521.9|7535.9|7520.9|114
1645097100000|2022-02-17 11:25:00|7536.8|7521.8|7538.9|7523.9|7538.9|7523.9|7536.7|7521.7|101
1645097400000|2022-02-17 11:30:00|7539.1|7524.1|7537.5|7522.5|7539.1|7524.1|7537.5|7522.5|6
1645097700000|2022-02-17 11:35:00|7537.7|7522.7|7536.7|7521.7|7538.3|7523.3|7536.7|7521.7|13
1645098000000|2022-02-17 11:40:00|7537.2|7522.2|7537.7|7522.7|7537.7|7522.7|7537.2|7522.2|4
1645098300000|2022-02-17 11:45:00|7537.9|7522.9|7537.9|7522.9|7537.9|7522.9|7537.7|7522.7|7
1645098600000|2022-02-17 11:50:00|7537.5|7522.5|7538.1|7523.1|7538.1|7523.1|7537.5|7522.5|8
1645098900000|2022-02-17 11:55:00|7538|7523|7537.5|7522.5|7538|7523|7537.2|7522.2|24
1645099200000|2022-02-17 12:00:00|7537.6|7522.6|7536|7521|7537.6|7522.6|7535.8|7520.8|74
1645099500000|2022-02-17 12:05:00|7536.1|7521.1|7536.3|7521.3|7536.4|7521.4|7536.1|7521.1|21
1645099800000|2022-02-17 12:10:00|7536.1|7521.1|7536.2|7521.2|7536.2|7521.2|7536|7521|4
1645100100000|2022-02-17 12:15:00|7536|7521|7536.2|7521.2|7536.2|7521.2|7535.7|7520.7|25
1645100400000|2022-02-17 12:20:00|7536.1|7521.1|7536.3|7521.3|7536.5|7521.5|7535.8|7520.8|32
1645100700000|2022-02-17 12:25:00|7536.4|7521.4|7535.3|7520.3|7536.4|7521.4|7535|7520|37
1645101000000|2022-02-17 12:30:00|7535.4|7520.4|7540.7|7515.7|7541|7520.8|7535.4|7515.6|31
1645101300000|2022-02-17 12:35:00|7540.8|7515.8|7535|7520|7540.8|7521.1|7535|7515.7|15
1645101600000|2022-02-17 12:40:00|7534.8|7519.8|7533|7518|7535|7520|7532.5|7517.5|24
1645101900000|2022-02-17 12:45:00|7533.1|7518.1|7531.8|7516.8|7533.1|7518.1|7531.5|7516.5|34
1645102200000|2022-02-17 12:50:00|7531.9|7516.9|7531.9|7516.9|7536.9|7517.5|7531.7|7511.4|43
1645102500000|2022-02-17 12:55:00|7532.3|7517.3|7531.9|7516.9|7532.4|7517.4|7531.8|7516.8|12
1645102800000|2022-02-17 13:00:00|7531.8|7516.8|7530.9|7515.9|7531.8|7516.8|7530.7|7515.7|84
1645103100000|2022-02-17 13:05:00|7536.2|7511.2|7531.9|7516.9|7536.6|7518.1|7531.1|7510.9|63
1645103400000|2022-02-17 13:10:00|7531.8|7516.8|7533|7518|7538.2|7518.4|7531.7|7513.2|48
1645103700000|2022-02-17 13:15:00|7532.9|7517.9|7532.9|7517.9|7533.4|7518.4|7532.3|7517.3|44
1645104000000|2022-02-17 13:20:00|7533|7518|7535|7520|7535.4|7520.4|7532.9|7517.9|51
1645104300000|2022-02-17 13:25:00|7535.4|7520.4|7540|7515|7540|7521.4|7534.3|7514.1|118
1645104600000|2022-02-17 13:30:00|7540.1|7515.1|7532.9|7517.9|7540.1|7519.9|7532.9|7514.1|90
1645104900000|2022-02-17 13:35:00|7533.4|7518.4|7532.4|7517.4|7533.4|7518.4|7532.4|7517.4|42
1645105200000|2022-02-17 13:40:00|7532.8|7517.8|7538.5|7513.5|7538.7|7518.7|7532.7|7513.3|82
1645105500000|2022-02-17 13:45:00|7538.7|7513.7|7536.9|7521.9|7543.2|7523.3|7533.8|7513.6|211
1645105800000|2022-02-17 13:50:00|7536.8|7521.8|7536.6|7521.6|7541.8|7522.1|7535.8|7515.8|74
1645106100000|2022-02-17 13:55:00|7536.5|7521.5|7538.6|7523.6|7544.5|7525.4|7536.5|7516.7|134
1645106400000|2022-02-17 14:00:00|7538.7|7523.7|7539.5|7514.5|7543.7|7523.7|7535.1|7514.4|93
1645106700000|2022-02-17 14:05:00|7539.4|7514.4|7539.2|7514.2|7539.4|7514.4|7538.8|7513.8|76
1645107000000|2022-02-17 14:10:00|7539.3|7514.3|7540|7515|7540|7515|7538.5|7513.5|49
1645107300000|2022-02-17 14:15:00|7540.2|7515.2|7540.1|7515.1|7541.2|7516.2|7538.9|7513.9|87
1645107600000|2022-02-17 14:20:00|7540.2|7515.2|7539.5|7514.5|7541|7516|7538.7|7513.7|35
1645107900000|2022-02-17 14:25:00|7539.6|7514.6|7540.5|7515.5|7540.5|7519.6|7534.4|7514.4|41
1645108200000|2022-02-17 14:30:00|7540.3|7515.3|7534.5|7519.5|7540.3|7519.9|7534.4|7514.4|47
1645108500000|2022-02-17 14:35:00|7534.4|7519.4|7535.8|7520.8|7542.5|7522.5|7534.4|7515.4|57
1645108800000|2022-02-17 14:40:00|7541|7516|7540.6|7515.6|7542.2|7522.3|7535.5|7515.5|40
1645109100000|2022-02-17 14:45:00|7540.5|7515.5|7542.1|7517.1|7542.4|7521.5|7536.3|7515.5|111
1645109400000|2022-02-17 14:50:00|7542.2|7517.2|7542.7|7517.7|7542.9|7523.1|7536.2|7516.5|50
1645109700000|2022-02-17 14:55:00|7542.6|7517.6|7538.8|7523.8|7543.8|7523.8|7537.8|7517.5|40
1645110000000|2022-02-17 15:00:00|7543.4|7518.4|7536.4|7521.4|7543.6|7524.1|7536|7516.1|66
1645110300000|2022-02-17 15:05:00|7536.5|7521.5|7541.8|7516.8|7541.9|7522.2|7533.6|7516.5|103
1645110600000|2022-02-17 15:10:00|7536.8|7521.8|7536.5|7521.5|7543.1|7522.7|7536.3|7516.4|126
1645110900000|2022-02-17 15:15:00|7536.6|7521.6|7538.3|7523.3|7542.9|7523.5|7536.5|7516.9|40
1645111200000|2022-02-17 15:20:00|7538.6|7523.6|7543.5|7518.5|7543.8|7524|7538.2|7518.3|83
1645111500000|2022-02-17 15:25:00|7538.6|7523.6|7541.1|7526.1|7544.1|7526.2|7538.3|7518.5|112
1645111800000|2022-02-17 15:30:00|7541.2|7526.2|7545.2|7520.2|7545.4|7526.2|7540.1|7520.2|43
1645112100000|2022-02-17 15:35:00|7545.3|7520.3|7543.5|7518.5|7545.4|7525|7538.7|7518.5|42
1645112400000|2022-02-17 15:40:00|7543.6|7518.6|7538.6|7523.6|7543.6|7523.9|7538.4|7518|13
1645112700000|2022-02-17 15:45:00|7543.5|7518.5|7542.8|7517.8|7543.5|7524|7537.9|7517.8|57
1645113000000|2022-02-17 15:50:00|7542.6|7517.6|7537|7522|7542.6|7522.2|7535.2|7515.8|44
1645113300000|2022-02-17 15:55:00|7537.1|7522.1|7541.4|7516.4|7542.9|7522.8|7536.6|7516.4|74
1645113600000|2022-02-17 16:00:00|7541.2|7516.2|7537.1|7522.1|7541.2|7522.2|7536.3|7516.2|26
1645113900000|2022-02-17 16:05:00|7537.3|7522.3|7536.8|7521.8|7541.4|7522.3|7535.5|7515|85
1645114200000|2022-02-17 16:10:00|7536.7|7521.7|7536.9|7521.9|7542.1|7522|7536|7515.8|27
1645114500000|2022-02-17 16:15:00|7537|7522|7538.8|7523.8|7538.8|7523.8|7536.9|7521.9|29
1645114800000|2022-02-17 16:20:00|7538.9|7523.9|7542.4|7517.4|7544.1|7523.9|7538.7|7517.3|55
1645115100000|2022-02-17 16:25:00|7542.3|7517.3|7540.7|7515.7|7542.6|7517.6|7540.7|7515.7|64
1645115400000|2022-02-17 16:30:00|7541|7516|7541|7516|7541.4|7516.4|7540.6|7515.6|36
1645115700000|2022-02-17 16:35:00|7541.1|7516.1|7541.3|7516.3|7541.4|7521|7535.3|7515.1|48
1645116000000|2022-02-17 16:40:00|7541.4|7516.4|7540.4|7515.4|7542.4|7517.4|7540.4|7515.4|73
1645116300000|2022-02-17 16:45:00|7540.5|7515.5|7541.5|7516.5|7542|7517|7540.5|7515.5|84
1645116600000|2022-02-17 16:50:00|7541.6|7516.6|7541.7|7516.7|7542|7517|7541.4|7516.4|91
1645116900000|2022-02-17 16:55:00|7541.8|7516.8|7542.6|7517.6|7542.6|7517.6|7541.4|7516.4|95
1645117200000|2022-02-17 17:00:00|7542.4|7517.4|7541.2|7516.2|7543|7518|7541|7516|113
1645117500000|2022-02-17 17:05:00|7541.3|7516.3|7540.8|7515.8|7541.3|7516.3|7540.6|7515.6|104
1645117800000|2022-02-17 17:10:00|7540.9|7515.9|7540.3|7515.3|7541.1|7516.1|7540.1|7515.1|152
1645118100000|2022-02-17 17:15:00|7540.4|7515.4|7540.4|7515.4|7540.5|7515.5|7540.1|7515.1|35
1645118400000|2022-02-17 17:20:00|7540.5|7515.5|7539.7|7514.7|7540.5|7520.3|7534.6|7513.8|94
1645118700000|2022-02-17 17:25:00|7539.6|7514.6|7539.8|7514.8|7539.9|7514.9|7539.3|7514.3|89
1645119000000|2022-02-17 17:30:00|7539.7|7514.7|7539.8|7514.8|7540.9|7520.6|7532.3|7512|174
1645119300000|2022-02-17 17:35:00|7539.7|7514.7|7540|7515|7540.1|7515.1|7539.7|7514.7|109
1645119600000|2022-02-17 17:40:00|7539.9|7514.9|7539.8|7514.8|7540.1|7519.7|7534.6|7514.7|80
1645119900000|2022-02-17 17:45:00|7534.9|7519.9|7540|7515|7540.1|7520.1|7534.7|7514.8|102
1645120200000|2022-02-17 17:50:00|7540.1|7515.1|7539.9|7514.9|7540.1|7515.1|7539.9|7514.9|72
1645120500000|2022-02-17 17:55:00|7540|7515|7540|7515|7540.1|7515.1|7539.9|7514.9|52
1645120800000|2022-02-17 18:00:00|7540.1|7515.1|7539.9|7514.9|7540.1|7515.1|7539.9|7514.9|39
1645121100000|2022-02-17 18:05:00|7539.8|7514.8|7539.9|7514.9|7540.1|7515.1|7539.8|7514.8|94
1645121400000|2022-02-17 18:10:00|7540|7515|7540.2|7515.2|7540.3|7515.3|7539.9|7514.9|28
1645121700000|2022-02-17 18:15:00|7540.3|7515.3|7540.3|7515.3|7540.5|7515.5|7540.1|7515.1|58
1645122000000|2022-02-17 18:20:00|7540.1|7515.1|7540.5|7515.5|7540.7|7515.7|7540.1|7515.1|52
1645122300000|2022-02-17 18:25:00|7540.4|7515.4|7540|7515|7540.5|7515.5|7540|7515|37
1645122600000|2022-02-17 18:30:00|7540.1|7515.1|7540.4|7515.4|7540.5|7515.5|7540|7515|63
1645122900000|2022-02-17 18:35:00|7540.3|7515.3|7539.4|7514.4|7540.5|7515.5|7539.4|7514.4|26
1645123200000|2022-02-17 18:40:00|7539.5|7514.5|7540.3|7515.3|7540.8|7519.6|7534.3|7514.5|41
1645123500000|2022-02-17 18:45:00|7540.4|7515.4|7542.4|7517.4|7542.8|7520|7535|7514.9|71
1645123800000|2022-02-17 18:50:00|7542.3|7517.3|7541.3|7516.3|7542.3|7517.3|7540.8|7515.8|52
1645124100000|2022-02-17 18:55:00|7541.4|7516.4|7540.9|7515.9|7541.5|7516.5|7540.1|7515.1|48
1645124400000|2022-02-17 19:00:00|7541|7516|7541.3|7516.3|7541.7|7516.7|7541|7516|20
1645124700000|2022-02-17 19:05:00|7541.6|7516.6|7541.3|7516.3|7541.6|7516.6|7541.3|7516.3|20
1645125000000|2022-02-17 19:10:00|7541.4|7516.4|7541.3|7516.3|7541.4|7516.4|7541.3|7516.3|2
1645125300000|2022-02-17 19:15:00|7541.4|7516.4|7541.1|7516.1|7541.4|7516.4|7541.1|7516.1|61
1645125600000|2022-02-17 19:20:00|7541.2|7516.2|7541.7|7516.7|7541.8|7516.8|7541|7516|16
1645125900000|2022-02-17 19:25:00|7541.8|7516.8|7542|7517|7542.4|7517.4|7541.8|7516.8|13
1645126200000|2022-02-17 19:30:00|7541.9|7516.9|7541.7|7516.7|7542.1|7517.1|7540.8|7515.8|81
1645126500000|2022-02-17 19:35:00|7541.8|7516.8|7541.1|7516.1|7541.8|7516.8|7541|7516|15
1645126800000|2022-02-17 19:40:00|7541.5|7516.5|7536.4|7521.4|7541.5|7521.6|7536.4|7515.9|14
1645127100000|2022-02-17 19:45:00|7536.3|7521.3|7537.3|7522.3|7537.4|7522.4|7536.3|7521.3|15
1645127400000|2022-02-17 19:50:00|7537.5|7522.5|7537.7|7522.7|7537.7|7522.7|7537.5|7522.5|3
1645127700000|2022-02-17 19:55:00|7537.6|7522.6|7537.7|7522.7|7537.7|7522.7|7537.6|7522.6|2
1645147800000|2022-02-18 01:30:00|7542.7|7517.7|7542.7|7517.7|7543.6|7518.6|7542.5|7517.5|26
1645148100000|2022-02-18 01:35:00|7542.6|7517.6|7541.6|7516.6|7542.6|7517.6|7541.6|7516.6|9
1645148400000|2022-02-18 01:40:00|7541.4|7516.4|7541.4|7516.4|7541.7|7516.7|7541.4|7516.4|6
1645149000000|2022-02-18 01:50:00|7541.3|7516.3|7541.1|7516.1|7541.3|7516.3|7541.1|7516.1|2
1645149300000|2022-02-18 01:55:00|7541|7516|7540.8|7515.8|7541|7516|7540.8|7515.8|3
1645149900000|2022-02-18 02:05:00|7540.9|7515.9|7541.1|7516.1|7541.1|7516.1|7540.9|7515.9|8
1645150500000|2022-02-18 02:15:00|7541|7516|7541.1|7516.1|7541.1|7516.1|7541|7516|2
1645151100000|2022-02-18 02:25:00|7542.3|7517.3|7543.5|7518.5|7543.8|7518.8|7542.3|7517.3|40
1645151700000|2022-02-18 02:35:00|7543.2|7518.2|7541.1|7516.1|7543.2|7518.2|7540.8|7515.8|25
1645152000000|2022-02-18 02:40:00|7541|7516|7541.1|7516.1|7541.1|7516.1|7541|7516|6
1645152900000|2022-02-18 02:55:00|7541|7516|7540.7|7515.7|7541|7516|7540.7|7515.7|5
1645153200000|2022-02-18 03:00:00|7540.8|7515.8|7539.2|7514.2|7540.9|7515.9|7536.9|7511.9|154
1645153500000|2022-02-18 03:05:00|7539.3|7514.3|7539.2|7514.2|7540.1|7515.1|7538.6|7513.6|201
1645153800000|2022-02-18 03:10:00|7539.1|7514.1|7541.1|7516.1|7541.2|7516.2|7538.7|7513.7|91
1645154100000|2022-02-18 03:15:00|7540.8|7515.8|7540.9|7515.9|7541.3|7516.3|7539.9|7514.9|41
1645154400000|2022-02-18 03:20:00|7540.5|7515.5|7541.1|7516.1|7541.3|7516.3|7540.5|7515.5|24
1645154700000|2022-02-18 03:25:00|7541.5|7516.5|7541.1|7516.1|7541.5|7516.5|7540.5|7515.5|30
1645155000000|2022-02-18 03:30:00|7541.2|7516.2|7543|7518|7544|7519|7540.3|7515.3|312
1645155300000|2022-02-18 03:35:00|7543.1|7518.1|7542.8|7517.8|7544.9|7524|7539|7516.6|114
1645155600000|2022-02-18 03:40:00|7542.7|7517.7|7542.9|7517.9|7543.6|7518.6|7541.6|7516.6|49
1645155900000|2022-02-18 03:45:00|7542.8|7517.8|7542.9|7517.9|7543.8|7518.8|7542.4|7517.4|68
1645156200000|2022-02-18 03:50:00|7542.8|7517.8|7539.8|7514.8|7543.2|7518.2|7539.5|7514.5|61
1645156500000|2022-02-18 03:55:00|7540.2|7515.2|7540.5|7515.5|7540.9|7515.9|7539.8|7514.8|37
1645156800000|2022-02-18 04:00:00|7540.3|7515.3|7539.5|7514.5|7540.3|7520.2|7533.5|7513.3|78
1645157100000|2022-02-18 04:05:00|7539.6|7514.6|7539|7514|7540.2|7515.2|7539|7514|41
1645157400000|2022-02-18 04:10:00|7539.4|7514.4|7536.1|7511.1|7539.6|7514.6|7535.9|7510.9|56
1645157700000|2022-02-18 04:15:00|7536|7511|7531.3|7516.3|7536.4|7516.4|7530.1|7509.5|86
1645158000000|2022-02-18 04:20:00|7531.4|7516.4|7531.2|7516.2|7536.5|7517|7529.8|7510.6|124
1645158300000|2022-02-18 04:25:00|7531.3|7516.3|7529.1|7514.1|7531.7|7516.7|7528.9|7513.9|80
1645158600000|2022-02-18 04:30:00|7529|7514|7532.2|7517.2|7533.2|7518.2|7529|7514|114
1645158900000|2022-02-18 04:35:00|7532|7517|7532.6|7517.6|7532.7|7517.7|7530.7|7515.7|135
1645159200000|2022-02-18 04:40:00|7532.8|7517.8|7532.6|7517.6|7534.6|7519.6|7532.2|7517.2|77
1645159500000|2022-02-18 04:45:00|7532.7|7517.7|7529.6|7514.6|7532.7|7517.7|7529.2|7514.2|93
1645159800000|2022-02-18 04:50:00|7529.5|7514.5|7526.6|7511.6|7529.5|7514.5|7526.2|7511.2|127
1645160100000|2022-02-18 04:55:00|7526.8|7511.8|7530|7515|7530.6|7515.6|7526.6|7511.6|77
1645160400000|2022-02-18 05:00:00|7529.9|7514.9|7529.2|7514.2|7529.9|7514.9|7528.9|7513.9|17
1645160700000|2022-02-18 05:05:00|7529.1|7514.1|7528.8|7513.8|7529.6|7514.6|7528.7|7513.7|51
1645161000000|2022-02-18 05:10:00|7528.7|7513.7|7525.7|7510.7|7529.2|7514.2|7525.4|7510.4|80
1645161300000|2022-02-18 05:15:00|7525.6|7510.6|7525.4|7510.4|7526.5|7511.5|7525.4|7510.4|87
1645161600000|2022-02-18 05:20:00|7525.5|7510.5|7526.4|7511.4|7526.7|7511.7|7524.9|7509.9|42
1645161900000|2022-02-18 05:25:00|7526.2|7511.2|7525.4|7510.4|7526.7|7511.7|7525|7510|56
1645162200000|2022-02-18 05:30:00|7525.5|7510.5|7525.6|7510.6|7525.9|7510.9|7524.3|7509.3|56
1645162500000|2022-02-18 05:35:00|7525.5|7510.5|7528|7513|7528|7513|7525.2|7510.2|38
1645162800000|2022-02-18 05:40:00|7528.1|7513.1|7526.7|7511.7|7528.9|7513.9|7526.6|7511.6|60
1645163100000|2022-02-18 05:45:00|7526.8|7511.8|7526.3|7511.3|7527.7|7512.7|7526|7511|66
1645163400000|2022-02-18 05:50:00|7526.4|7511.4|7525.9|7510.9|7526.6|7511.6|7525.1|7510.1|37
1645163700000|2022-02-18 05:55:00|7526.1|7511.1|7521.8|7506.8|7526.2|7511.2|7521.8|7506.8|55
1645164000000|2022-02-18 06:00:00|7521.7|7506.7|7522.5|7507.5|7523.6|7508.6|7520.7|7505.7|98
1645164300000|2022-02-18 06:05:00|7522.6|7507.6|7521.6|7506.6|7523.3|7508.3|7521.6|7506.6|43
1645164600000|2022-02-18 06:10:00|7521.7|7506.7|7520.3|7505.3|7521.7|7506.7|7519.5|7504.5|70
1645164900000|2022-02-18 06:15:00|7520|7505|7518.2|7503.2|7520.3|7505.3|7517.1|7502.1|108
1645165200000|2022-02-18 06:20:00|7518.4|7503.4|7514.5|7499.5|7519.9|7503.7|7514.4|7494.3|105
1645165500000|2022-02-18 06:25:00|7514.9|7499.9|7512.8|7497.8|7515.2|7500.2|7511.8|7496.8|121
1645165800000|2022-02-18 06:30:00|7512.7|7497.7|7513.7|7498.7|7515.8|7500.8|7512.7|7497.7|111
1645166100000|2022-02-18 06:35:00|7513.8|7498.8|7515|7500|7515.2|7500.2|7512.8|7497.8|119
1645166400000|2022-02-18 06:40:00|7515.1|7500.1|7512.1|7497.1|7515.1|7500.1|7510|7495|165
1645166700000|2022-02-18 06:45:00|7512.2|7497.2|7512.6|7497.6|7514.2|7499.2|7511.5|7496.5|85
1645167000000|2022-02-18 06:50:00|7512.8|7497.8|7513.2|7498.2|7513.3|7498.3|7512.1|7497.1|50
1645167300000|2022-02-18 06:55:00|7513.3|7498.3|7513|7498|7513.7|7498.7|7512.8|7497.8|56
1645167600000|2022-02-18 07:00:00|7513.1|7498.1|7513.6|7498.6|7513.8|7498.8|7512.6|7497.6|52
1645167900000|2022-02-18 07:05:00|7514.1|7499.1|7511.4|7496.4|7514.2|7499.2|7510.8|7495.8|76
1645168200000|2022-02-18 07:10:00|7511.5|7496.5|7505.3|7490.3|7511.7|7496.7|7505|7490|208
1645168500000|2022-02-18 07:15:00|7505.2|7490.2|7507.2|7492.2|7507.6|7492.6|7502.5|7487.5|133
1645168800000|2022-02-18 07:20:00|7507.4|7492.4|7506.8|7491.8|7508|7493|7504.9|7489.9|148
1645169100000|2022-02-18 07:25:00|7507|7492|7506.1|7491.1|7508.5|7493.5|7505.6|7490.6|163
1645169400000|2022-02-18 07:30:00|7505.8|7490.8|7502.2|7487.2|7506.9|7491.9|7501.1|7486.1|186
1645169700000|2022-02-18 07:35:00|7502.1|7487.1|7503|7488|7504.4|7489.4|7502.1|7487.1|167
1645170000000|2022-02-18 07:40:00|7502.9|7487.9|7503.8|7488.8|7503.8|7488.8|7502.3|7487.3|78
1645170300000|2022-02-18 07:45:00|7503.7|7488.7|7502.9|7487.9|7504.3|7489.3|7500.7|7485.7|111
1645170600000|2022-02-18 07:50:00|7503|7488|7507.1|7492.1|7507.1|7492.1|7502.6|7487.6|129
1645170900000|2022-02-18 07:55:00|7507|7492|7507.1|7492.1|7508.8|7493.8|7506.9|7491.9|111
1645171200000|2022-02-18 08:00:00|7507|7492|7508.4|7483.4|7509|7492.1|7502.9|7482.6|170
1645171500000|2022-02-18 08:05:00|7503.8|7488.8|7506.7|7491.7|7507.1|7492.1|7503.8|7488.8|109
1645171800000|2022-02-18 08:10:00|7506.6|7491.6|7504|7489|7511.4|7491.6|7504|7483.7|76
1645172100000|2022-02-18 08:15:00|7509|7484|7503.7|7488.7|7509.1|7490.4|7503.2|7483.1|81
1645172400000|2022-02-18 08:20:00|7503.8|7488.8|7504.3|7489.3|7504.8|7489.8|7503.5|7488.5|126
1645172700000|2022-02-18 08:25:00|7504.4|7489.4|7504.6|7489.6|7504.8|7489.8|7504|7489|110
1645173000000|2022-02-18 08:30:00|7504.7|7489.7|7504.2|7489.2|7505.2|7490.2|7504.1|7489.1|57
1645173300000|2022-02-18 08:35:00|7504.3|7489.3|7505.2|7490.2|7505.7|7490.7|7504.2|7489.2|72
1645173600000|2022-02-18 08:40:00|7505.1|7490.1|7504.3|7489.3|7505.2|7490.2|7503.5|7488.5|61
1645173900000|2022-02-18 08:45:00|7504.4|7489.4|7504.5|7489.5|7504.9|7489.9|7500.8|7485.8|146
1645174200000|2022-02-18 08:50:00|7504.4|7489.4|7503.2|7488.2|7504.6|7489.6|7503.2|7488.2|83
1645174500000|2022-02-18 08:55:00|7503.1|7488.1|7502.9|7487.9|7503.2|7488.2|7501.2|7486.2|64
1645174800000|2022-02-18 09:00:00|7502.8|7487.8|7502.7|7487.7|7507.8|7488.2|7502.2|7482.7|45
1645175100000|2022-02-18 09:05:00|7507.7|7482.7|7503.2|7488.2|7507.8|7489.2|7502.6|7482.7|64
1645175400000|2022-02-18 09:10:00|7503.3|7488.3|7504.5|7489.5|7505.1|7490.1|7503.2|7488.2|45
1645175700000|2022-02-18 09:15:00|7504.4|7489.4|7503.6|7488.6|7505.2|7490.2|7503.2|7488.2|45
1645176000000|2022-02-18 09:20:00|7503.8|7488.8|7501.3|7486.3|7508.8|7489.9|7501|7483.7|107
1645176300000|2022-02-18 09:25:00|7501.1|7486.1|7499.7|7484.7|7501.2|7486.2|7499.1|7484.1|90
1645176600000|2022-02-18 09:30:00|7500|7485|7503.3|7478.3|7504.6|7485.5|7499.6|7477.8|110
1645176900000|2022-02-18 09:35:00|7503.2|7478.2|7500.7|7475.7|7503.9|7483.2|7495.6|7475.5|126
1645177200000|2022-02-18 09:40:00|7496|7481|7492.1|7477.1|7501.5|7481.5|7492|7476.1|124
1645177500000|2022-02-18 09:45:00|7492|7477|7490.8|7475.8|7499.8|7480|7490.4|7472.5|137
1645177800000|2022-02-18 09:50:00|7491|7476|7490.8|7475.8|7492.7|7477.7|7488.4|7473.4|178
1645178100000|2022-02-18 09:55:00|7490.7|7475.7|7495.5|7480.5|7495.6|7480.6|7490.6|7475.6|114
1645178400000|2022-02-18 10:00:00|7495.6|7480.6|7496.2|7481.2|7496.2|7481.2|7495.1|7480.1|105
1645178700000|2022-02-18 10:05:00|7495.7|7480.7|7495.7|7480.7|7496.2|7481.2|7495|7480|51
1645179000000|2022-02-18 10:10:00|7495.8|7480.8|7497|7482|7497.8|7482.8|7495.8|7480.8|48
1645179300000|2022-02-18 10:15:00|7496.9|7481.9|7496.3|7481.3|7496.9|7481.9|7494|7479|93
1645179600000|2022-02-18 10:20:00|7496.1|7481.1|7495.2|7480.2|7496.1|7481.1|7494.8|7479.8|66
1645179900000|2022-02-18 10:25:00|7495.1|7480.1|7501.5|7476.5|7501.5|7481.2|7495.1|7475|37
1645180200000|2022-02-18 10:30:00|7501.6|7476.6|7497.5|7482.5|7502.6|7482.6|7496.7|7476.2|66
1645180500000|2022-02-18 10:35:00|7497.3|7482.3|7496.4|7481.4|7502.2|7483.3|7496.4|7476.3|54
1645180800000|2022-02-18 10:40:00|7496.2|7481.2|7494.3|7479.3|7496.4|7481.4|7494.3|7479.3|44
1645181100000|2022-02-18 10:45:00|7493.8|7478.8|7490.1|7475.1|7498.4|7478.8|7489.6|7472.8|150
1645181400000|2022-02-18 10:50:00|7490|7475|7494.1|7479.1|7499.4|7480.1|7489.8|7470|126
1645181700000|2022-02-18 10:55:00|7494.2|7479.2|7500|7475|7500.9|7481.1|7494|7474.5|103
1645182000000|2022-02-18 11:00:00|7495.1|7480.1|7494|7479|7499.6|7480.2|7493.8|7474.6|52
1645182300000|2022-02-18 11:05:00|7494.2|7479.2|7493.6|7478.6|7494.2|7479.2|7493.2|7478.2|36
1645182600000|2022-02-18 11:10:00|7493.5|7478.5|7500.2|7475.2|7500.9|7481.1|7493.5|7473.8|50
1645182900000|2022-02-18 11:15:00|7499.8|7474.8|7495.7|7480.7|7500.9|7481.2|7495.6|7474.7|85
1645183200000|2022-02-18 11:20:00|7495.8|7480.8|7500.2|7475.2|7501.2|7481.5|7495.1|7475.2|60
1645183500000|2022-02-18 11:25:00|7500|7475|7499.8|7474.8|7500.8|7480.8|7495.6|7474.7|34
1645183800000|2022-02-18 11:30:00|7499.9|7474.9|7493.8|7478.8|7499.9|7479.8|7493.1|7473.7|16
1645184100000|2022-02-18 11:35:00|7494.1|7479.1|7496.9|7471.9|7497.2|7479.7|7492.2|7471.9|17
1645184400000|2022-02-18 11:40:00|7491.8|7476.8|7492.7|7477.7|7493.3|7478.3|7491.8|7476.8|13
1645184700000|2022-02-18 11:45:00|7491.9|7476.9|7491.6|7476.6|7492|7477|7491.6|7476.6|15
1645185000000|2022-02-18 11:50:00|7491.7|7476.7|7490.9|7475.9|7496.1|7476.9|7488.7|7468.9|84
1645185300000|2022-02-18 11:55:00|7491|7476|7487.7|7472.7|7495.8|7476|7487.5|7468.8|38
1645185600000|2022-02-18 12:00:00|7487.8|7472.8|7489.6|7474.6|7495|7474.6|7487.7|7469.7|37
1645185900000|2022-02-18 12:05:00|7489.5|7474.5|7489.9|7474.9|7494.9|7475.7|7489.2|7469.6|55
1645186200000|2022-02-18 12:10:00|7489.8|7474.8|7490|7475|7490|7475|7489.7|7474.7|35
1645186500000|2022-02-18 12:15:00|7489.9|7474.9|7489.7|7474.7|7490|7475|7489.7|7474.7|15
1645186800000|2022-02-18 12:20:00|7489.6|7474.6|7492|7467|7493.9|7474.6|7487.6|7466.6|89
1645187100000|2022-02-18 12:25:00|7491.8|7466.8|7487.5|7472.5|7492.9|7473.1|7487|7466.8|43
1645187400000|2022-02-18 12:30:00|7487.3|7472.3|7487.9|7472.9|7487.9|7472.9|7487.3|7472.3|33
1645187700000|2022-02-18 12:35:00|7487.8|7472.8|7487.2|7472.2|7492.7|7472.8|7487.1|7467.1|27
1645188000000|2022-02-18 12:40:00|7487.1|7472.1|7492.4|7467.4|7492.7|7472.1|7486.7|7467|27
1645188300000|2022-02-18 12:45:00|7492|7467|7487.8|7462.8|7492.2|7470.8|7484.2|7462.6|68
1645188600000|2022-02-18 12:50:00|7488|7463|7485.4|7460.4|7488.7|7467.3|7479.5|7459.5|73
1645188900000|2022-02-18 12:55:00|7485.3|7460.3|7486.3|7461.3|7486.5|7466.6|7479|7458.8|92
1645189200000|2022-02-18 13:00:00|7486.2|7461.2|7490.6|7465.6|7490.8|7470.2|7482.4|7461.2|55
1645189500000|2022-02-18 13:05:00|7490.5|7465.5|7489.6|7464.6|7490.7|7470.4|7484.9|7462.7|144
1645189800000|2022-02-18 13:10:00|7489.9|7464.9|7486.3|7471.3|7492.8|7472.8|7486.1|7464.5|216
1645190100000|2022-02-18 13:15:00|7486.5|7471.5|7492.6|7467.6|7493.5|7471.6|7485.6|7466|132
1645190400000|2022-02-18 13:20:00|7492.7|7467.7|7495.8|7470.8|7496.2|7475.7|7487.2|7467|118
1645190700000|2022-02-18 13:25:00|7496.1|7471.1|7493.6|7478.6|7499|7479.1|7490|7470.8|152
1645191000000|2022-02-18 13:30:00|7493.4|7478.4|7494|7469|7497.2|7478.4|7489.4|7469|123
1645191300000|2022-02-18 13:35:00|7493.8|7468.8|7489|7474|7494.5|7474.4|7487.3|7467|63
1645191600000|2022-02-18 13:40:00|7488.9|7473.9|7493.3|7468.3|7493.8|7473.9|7487.2|7466.5|89
1645191900000|2022-02-18 13:45:00|7493.5|7468.5|7494.9|7469.9|7496.1|7476.9|7489|7468.5|87
1645192200000|2022-02-18 13:50:00|7495.1|7470.1|7493.9|7468.9|7495.3|7470.3|7493.9|7468.9|42
1645192500000|2022-02-18 13:55:00|7494.1|7469.1|7493.5|7468.5|7494.5|7474.7|7487.5|7468.5|49
1645192800000|2022-02-18 14:00:00|7493.7|7468.7|7490.4|7475.4|7495.2|7475.8|7487.3|7468|92
1645193100000|2022-02-18 14:05:00|7490.2|7475.2|7490|7475|7490.4|7475.4|7489.9|7474.9|45
1645193400000|2022-02-18 14:10:00|7490.1|7475.1|7490.2|7475.2|7490.4|7475.4|7490.1|7475.1|20
1645193700000|2022-02-18 14:15:00|7490.3|7475.3|7490.1|7475.1|7490.4|7475.4|7489.8|7474.8|52
1645194000000|2022-02-18 14:20:00|7490.2|7475.2|7490.4|7475.4|7490.5|7475.5|7490|7475|31
1645194300000|2022-02-18 14:25:00|7490|7475|7489|7474|7490.2|7475.2|7488.4|7473.4|85
1645194600000|2022-02-18 14:30:00|7489.1|7474.1|7490.2|7475.2|7490.9|7475.9|7488.9|7473.9|67
1645194900000|2022-02-18 14:35:00|7490.3|7475.3|7490.4|7475.4|7490.8|7475.8|7489.4|7474.4|80
1645195200000|2022-02-18 14:40:00|7490.6|7475.6|7491.8|7476.8|7492|7477|7490.1|7475.1|53
1645195500000|2022-02-18 14:45:00|7491.3|7476.3|7489.2|7474.2|7491.3|7476.3|7489|7474|41
1645195800000|2022-02-18 14:50:00|7488.7|7473.7|7488.8|7473.8|7489.5|7474.5|7488.4|7473.4|68
1645196100000|2022-02-18 14:55:00|7488.9|7473.9|7492.9|7467.9|7493|7473.9|7486.5|7467.7|91
1645196400000|2022-02-18 15:00:00|7492.7|7467.7|7486.5|7471.5|7492.7|7473.2|7486.5|7467.1|89
1645196700000|2022-02-18 15:05:00|7486.7|7471.7|7486.8|7471.8|7486.9|7471.9|7486.4|7471.4|8
1645197000000|2022-02-18 15:10:00|7486.7|7471.7|7487|7472|7487.1|7472.1|7486.4|7471.4|71
1645197300000|2022-02-18 15:15:00|7486.9|7471.9|7486.8|7471.8|7488.6|7473.6|7485.7|7470.7|70
1645197600000|2022-02-18 15:20:00|7486.7|7471.7|7486.9|7471.9|7487.1|7472.1|7486.7|7471.7|30
1645197900000|2022-02-18 15:25:00|7486.8|7471.8|7487.6|7472.6|7487.9|7472.9|7486.8|7471.8|51
1645198200000|2022-02-18 15:30:00|7487.2|7472.2|7486.3|7471.3|7487.7|7472.7|7486.1|7471.1|83
1645198500000|2022-02-18 15:35:00|7486|7471|7487.5|7472.5|7487.6|7472.6|7485.2|7470.2|54
1645198800000|2022-02-18 15:40:00|7487.4|7472.4|7494.4|7469.4|7495|7474.8|7487.3|7468.2|174
1645199100000|2022-02-18 15:45:00|7494.3|7469.3|7486.3|7471.3|7494.4|7474.9|7485.8|7469.2|87
1645199400000|2022-02-18 15:50:00|7486.5|7471.5|7492.6|7467.6|7493.1|7473.1|7485.9|7467.2|100
1645199700000|2022-02-18 15:55:00|7492.8|7467.8|7488.3|7473.3|7492.8|7474.6|7487.6|7467.6|28
1645200000000|2022-02-18 16:00:00|7488.4|7473.4|7496.4|7481.4|7498.1|7481.7|7488.3|7470.6|99
1645200300000|2022-02-18 16:05:00|7496.1|7481.1|7503|7478|7505.7|7484.2|7495.5|7476.3|208
1645200600000|2022-02-18 16:10:00|7502.8|7477.8|7500.5|7475.5|7505.4|7481.2|7495.3|7475.1|201
1645200900000|2022-02-18 16:15:00|7495.3|7480.3|7499.8|7474.8|7501|7480.8|7495.3|7474.6|38
1645201200000|2022-02-18 16:20:00|7499.9|7474.9|7500.7|7475.7|7500.8|7479.6|7494.6|7473.9|66
1645201500000|2022-02-18 16:25:00|7500.8|7475.8|7500.3|7475.3|7500.8|7480.2|7494.3|7473.8|65
1645201800000|2022-02-18 16:30:00|7500.2|7475.2|7501|7476|7501.3|7476.3|7500.1|7475.1|50
1645202100000|2022-02-18 16:35:00|7500.9|7475.9|7501|7476|7501.1|7480.9|7495.8|7475.7|16
1645202400000|2022-02-18 16:40:00|7500.9|7475.9|7500.8|7475.8|7501.1|7480.8|7495|7475.5|28
1645202700000|2022-02-18 16:45:00|7500.7|7475.7|7500.7|7475.7|7500.8|7475.8|7500.4|7475.4|11
1645203000000|2022-02-18 16:50:00|7500.6|7475.6|7501.3|7476.3|7501.3|7481.1|7496.1|7475.5|57
1645203300000|2022-02-18 16:55:00|7501.2|7476.2|7501.5|7476.5|7501.9|7476.9|7501.2|7476.2|36
1645203600000|2022-02-18 17:00:00|7501.2|7476.2|7501.2|7476.2|7501.5|7476.5|7500.9|7475.9|19
1645203900000|2022-02-18 17:05:00|7501|7476|7501.8|7476.8|7502.2|7482.1|7496.3|7475.4|54
1645204200000|2022-02-18 17:10:00|7501.9|7476.9|7501.6|7476.6|7501.9|7482.1|7496.7|7476.3|39
1645204500000|2022-02-18 17:15:00|7501.5|7476.5|7500.8|7475.8|7501.6|7476.6|7500.4|7475.4|46
1645204800000|2022-02-18 17:20:00|7500.9|7475.9|7501.4|7476.4|7501.4|7476.4|7500.9|7475.9|10
1645205100000|2022-02-18 17:25:00|7501.2|7476.2|7501.8|7476.8|7502.2|7477.2|7500.5|7475.5|19
1645205400000|2022-02-18 17:30:00|7502|7477|7502|7477|7502.4|7477.4|7501.6|7476.6|38
1645205700000|2022-02-18 17:35:00|7501.9|7476.9|7500.7|7475.7|7502|7477|7500.6|7475.6|32
1645206000000|2022-02-18 17:40:00|7500.6|7475.6|7501.4|7476.4|7501.4|7476.4|7500.2|7475.2|81
1645206300000|2022-02-18 17:45:00|7501.6|7476.6|7501.6|7476.6|7501.9|7476.9|7501.4|7476.4|30
1645206600000|2022-02-18 17:50:00|7501.4|7476.4|7502.2|7477.2|7502.4|7477.4|7501.2|7476.2|78
1645206900000|2022-02-18 17:55:00|7502.1|7477.1|7501.6|7476.6|7502.2|7477.2|7501.6|7476.6|47
1645207200000|2022-02-18 18:00:00|7501.8|7476.8|7501|7476|7501.8|7476.8|7501|7476|28
1645207500000|2022-02-18 18:05:00|7501.2|7476.2|7501|7476|7501.2|7476.2|7501|7476|24
1645207800000|2022-02-18 18:10:00|7501.2|7476.2|7501.6|7476.6|7501.6|7476.6|7501|7476|18
1645208100000|2022-02-18 18:15:00|7501.5|7476.5|7501.5|7476.5|7501.6|7476.6|7501.5|7476.5|3
1645208400000|2022-02-18 18:20:00|7501.6|7476.6|7500.9|7475.9|7501.6|7476.6|7500.7|7475.7|38
1645208700000|2022-02-18 18:25:00|7500.7|7475.7|7500.4|7475.4|7501|7476|7500.4|7475.4|42
1645209000000|2022-02-18 18:30:00|7500.5|7475.5|7499.8|7474.8|7500.7|7475.7|7498.6|7473.6|59
1645209300000|2022-02-18 18:35:00|7500.4|7475.4|7499.4|7474.4|7500.4|7479.2|7494.2|7474.2|80
1645209600000|2022-02-18 18:40:00|7499.3|7474.3|7499.6|7474.6|7499.8|7474.8|7499.3|7474.3|71
1645209900000|2022-02-18 18:45:00|7499.4|7474.4|7497.6|7472.6|7499.6|7474.6|7496|7471|227
1645210200000|2022-02-18 18:50:00|7497.5|7472.5|7497.1|7472.1|7497.6|7472.6|7497|7472|48
1645210500000|2022-02-18 18:55:00|7497.2|7472.2|7497.1|7472.1|7497.2|7472.2|7497|7472|12
1645210800000|2022-02-18 19:00:00|7497|7472|7497|7472|7497.6|7472.6|7496.9|7471.9|48
1645211100000|2022-02-18 19:05:00|7496.7|7471.7|7496.3|7471.3|7496.7|7471.7|7496.3|7471.3|5
1645211400000|2022-02-18 19:10:00|7496|7471|7496|7471|7496|7471|7496|7471|1
1645212000000|2022-02-18 19:20:00|7496.1|7471.1|7490.7|7475.7|7496.1|7475.7|7490.7|7470.6|5
1645212300000|2022-02-18 19:25:00|7490.6|7475.6|7490.5|7475.5|7490.6|7475.6|7490.4|7475.4|3
1645212600000|2022-02-18 19:30:00|7490.4|7475.4|7489.8|7474.8|7490.4|7475.4|7489.5|7474.5|9
1645212900000|2022-02-18 19:35:00|7489.7|7474.7|7495.7|7470.7|7495.8|7475.5|7489.7|7469.7|52
1645213200000|2022-02-18 19:40:00|7495.8|7470.8|7495.5|7470.5|7495.8|7470.8|7495|7470|16
1645213500000|2022-02-18 19:45:00|7495.7|7470.7|7495.8|7470.8|7495.8|7470.8|7495.7|7470.7|2
1645213800000|2022-02-18 19:50:00|7495.7|7470.7|7495|7470|7496.6|7471.6|7495|7470|10
1645214100000|2022-02-18 19:55:00|7494.9|7469.9|7494.6|7469.6|7494.9|7475|7489.8|7469.3|8
1645214400000|2022-02-18 20:00:00|7494.5|7469.5|7494.7|7469.7|7494.7|7469.7|7494.3|7469.3|12
1645214700000|2022-02-18 20:05:00|7494.8|7469.8|7494.7|7469.7|7494.8|7469.8|7494.7|7469.7|2
1645215300000|2022-02-18 20:15:00|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|7494.5|7469.5|1
1645215900000|2022-02-18 20:25:00|7494.8|7469.8|7495.6|7470.6|7495.7|7470.7|7494.8|7469.8|13
1645216200000|2022-02-18 20:30:00|7495.8|7470.8|7496.2|7471.2|7496.2|7471.2|7495.5|7470.5|13
1645216500000|2022-02-18 20:35:00|7495.6|7470.6|7495.6|7470.6|7496.2|7471.2|7495.6|7470.6|3
1645216800000|2022-02-18 20:40:00|7496|7471|7495.6|7470.6|7496|7471|7495.6|7470.6|2
1645217100000|2022-02-18 20:45:00|7495.8|7470.8|7495.5|7470.5|7496.1|7471.1|7495.5|7470.5|9
1645217400000|2022-02-18 20:50:00|7495.6|7470.6|7496.8|7471.8|7496.8|7471.8|7495.6|7470.6|14
1645217700000|2022-02-18 20:55:00|7497.1|7472.1|7497.4|7472.4|7497.8|7472.8|7497.1|7472.1|17
1645407000000|2022-02-21 01:30:00|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|7501.1|7476.1|1
1645407300000|2022-02-21 01:35:00|7500.9|7475.9|7500.1|7475.1|7500.9|7475.9|7500.1|7475.1|2
1645407600000|2022-02-21 01:40:00|7500.2|7475.2|7500.7|7475.7|7501|7476|7500.1|7475.1|12
1645407900000|2022-02-21 01:45:00|7499.4|7474.4|7497.6|7472.6|7500|7475|7496.3|7471.3|18
1645408200000|2022-02-21 01:50:00|7497.5|7472.5|7497.9|7472.9|7497.9|7472.9|7497.5|7472.5|13
1645408800000|2022-02-21 02:00:00|7497|7472|7495|7470|7497.9|7472.9|7495|7470|52
1645409100000|2022-02-21 02:05:00|7495.1|7470.1|7491.7|7466.7|7495.1|7470.1|7491.3|7466.3|63
1645409400000|2022-02-21 02:10:00|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|7491.6|7466.6|1
1645409700000|2022-02-21 02:15:00|7491.7|7466.7|7494.3|7469.3|7494.3|7469.3|7491.3|7466.3|26
1645410000000|2022-02-21 02:20:00|7491.6|7466.6|7494.6|7469.6|7494.6|7469.6|7491.6|7466.6|23
1645410300000|2022-02-21 02:25:00|7495.7|7470.7|7495.7|7470.7|7495.7|7470.7|7495.7|7470.7|1
1645410900000|2022-02-21 02:35:00|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|7495.4|7470.4|1
1645412400000|2022-02-21 03:00:00|7495.3|7470.3|7496.9|7471.9|7497.4|7472.4|7495.3|7470.3|37
1645412700000|2022-02-21 03:05:00|7496.7|7471.7|7495.5|7470.5|7496.7|7471.7|7495|7470|66
1645413000000|2022-02-21 03:10:00|7495.6|7470.6|7495.5|7470.5|7495.6|7470.6|7495.5|7470.5|2
1645413300000|2022-02-21 03:15:00|7495.6|7470.6|7495.1|7470.1|7495.6|7470.6|7494.9|7469.9|15
1645413600000|2022-02-21 03:20:00|7494.9|7469.9|7494.4|7469.4|7495.2|7470.2|7494.3|7469.3|57
1645413900000|2022-02-21 03:25:00|7494.5|7469.5|7493.8|7468.8|7494.7|7469.7|7492.3|7467.3|51
1645414200000|2022-02-21 03:30:00|7493.5|7468.5|7493.6|7468.6|7494.5|7469.5|7493.3|7468.3|214
1645414500000|2022-02-21 03:35:00|7493.4|7468.4|7492.9|7467.9|7493.4|7468.4|7491.7|7466.7|166
1645414800000|2022-02-21 03:40:00|7493|7468|7490.3|7465.3|7493|7471.6|7486.2|7464.3|122
1645415100000|2022-02-21 03:45:00|7490.4|7465.4|7492.1|7467.1|7492.2|7467.2|7490|7465|89
1645415400000|2022-02-21 03:50:00|7492.3|7467.3|7494.2|7469.2|7494.8|7469.8|7492.3|7467.3|152
1645415700000|2022-02-21 03:55:00|7494.3|7469.3|7493.7|7468.7|7494.7|7469.7|7492.8|7467.8|74
1645416000000|2022-02-21 04:00:00|7493.8|7468.8|7494.3|7469.3|7495.3|7470.3|7493.8|7468.8|65
1645416300000|2022-02-21 04:05:00|7494.4|7469.4|7491.2|7466.2|7494.4|7469.4|7490.2|7465.2|81
1645416600000|2022-02-21 04:10:00|7491.5|7466.5|7490.5|7465.5|7492.8|7467.8|7490.4|7465.4|83
1645416900000|2022-02-21 04:15:00|7490.4|7465.4|7485.1|7460.1|7490.5|7465.5|7483.8|7458.8|141
1645417200000|2022-02-21 04:20:00|7485|7460|7487.3|7462.3|7487.7|7462.7|7484.4|7459.4|62
1645417500000|2022-02-21 04:25:00|7487.4|7462.4|7484|7459|7487.5|7465.5|7477|7456.7|128
1645417800000|2022-02-21 04:30:00|7483.9|7458.9|7482.8|7467.8|7486.2|7467.8|7480.6|7458.7|102
1645418100000|2022-02-21 04:35:00|7482.9|7467.9|7481.2|7466.2|7484.8|7469.8|7480.7|7465.7|106
1645418400000|2022-02-21 04:40:00|7480.9|7465.9|7480.8|7465.8|7481.6|7466.6|7480.5|7465.5|65
1645418700000|2022-02-21 04:45:00|7480.7|7465.7|7479.8|7454.8|7480.8|7465.8|7474.3|7454.8|87
1645419000000|2022-02-21 04:50:00|7479.9|7454.9|7473.8|7458.8|7480.2|7459.7|7471.8|7451.9|128
1645419300000|2022-02-21 04:55:00|7473.9|7458.9|7469.1|7454.1|7476.1|7459|7468.9|7448.7|164
1645419600000|2022-02-21 05:00:00|7469|7454|7470.4|7455.4|7471.1|7456.1|7468.7|7453.7|141
1645419900000|2022-02-21 05:05:00|7470.3|7455.3|7472.8|7457.8|7473|7458|7470.1|7455.1|56
1645420200000|2022-02-21 05:10:00|7472.9|7457.9|7471.8|7456.8|7472.9|7457.9|7469.8|7454.8|51
1645420500000|2022-02-21 05:15:00|7471.9|7456.9|7473.2|7458.2|7473.5|7458.5|7471.8|7456.8|74
1645420800000|2022-02-21 05:20:00|7473|7458|7473.2|7458.2|7476.3|7461.3|7473|7458|65
1645421100000|2022-02-21 05:25:00|7473.3|7458.3|7475.8|7460.8|7476.6|7461.6|7473.3|7458.3|59
1645421400000|2022-02-21 05:30:00|7475.7|7460.7|7479.1|7464.1|7479.5|7464.5|7475.4|7460.4|114
1645421700000|2022-02-21 05:35:00|7479|7464|7479.6|7464.6|7479.6|7464.6|7477.8|7462.8|65
1645422000000|2022-02-21 05:40:00|7479.4|7464.4|7479.4|7464.4|7479.7|7464.7|7478.2|7463.2|58
1645422300000|2022-02-21 05:45:00|7479.3|7464.3|7476.2|7461.2|7479.4|7464.4|7475.6|7460.6|118
1645422600000|2022-02-21 05:50:00|7476.1|7461.1|7475.7|7460.7|7476.8|7461.8|7475.7|7460.7|48
1645422900000|2022-02-21 05:55:00|7475.8|7460.8|7478.9|7463.9|7478.9|7463.9|7475.5|7460.5|49
1645423200000|2022-02-21 06:00:00|7478.8|7463.8|7480.9|7465.9|7482.2|7467.2|7478.8|7463.8|110
1645423500000|2022-02-21 06:05:00|7481|7466|7480.9|7465.9|7481.8|7466.8|7480.4|7465.4|89
1645423800000|2022-02-21 06:10:00|7481|7466|7480.4|7465.4|7481.6|7466.6|7479.9|7464.9|52
1645424100000|2022-02-21 06:15:00|7480.5|7465.5|7480.8|7465.8|7480.9|7465.9|7479.5|7464.5|57
1645424400000|2022-02-21 06:20:00|7480.7|7465.7|7478.3|7463.3|7480.7|7465.7|7478.3|7463.3|88
1645424700000|2022-02-21 06:25:00|7478.4|7463.4|7479.3|7464.3|7479.5|7464.5|7478.4|7463.4|46
1645425000000|2022-02-21 06:30:00|7479.4|7464.4|7476.2|7461.2|7479.4|7464.4|7476|7461|79
1645425300000|2022-02-21 06:35:00|7475.5|7460.5|7476.4|7461.4|7476.4|7461.4|7474.8|7459.8|124
1645425600000|2022-02-21 06:40:00|7476.2|7461.2|7475|7460|7476.4|7461.4|7474.9|7459.9|98
1645425900000|2022-02-21 06:45:00|7474.7|7459.7|7473.3|7458.3|7474.8|7459.8|7472.7|7457.7|45
1645426200000|2022-02-21 06:50:00|7473.5|7458.5|7471.2|7456.2|7473.6|7458.6|7470.8|7455.8|98
1645426500000|2022-02-21 06:55:00|7471.1|7456.1|7473.2|7458.2|7473.2|7458.2|7470|7455|84
1645426800000|2022-02-21 07:00:00|7472.9|7457.9|7473|7458|7474.5|7459.5|7471.4|7456.4|98
1645427100000|2022-02-21 07:05:00|7472.8|7457.8|7472.2|7457.2|7473|7458|7471.8|7456.8|47
1645427400000|2022-02-21 07:10:00|7472.4|7457.4|7473.6|7458.6|7473.8|7458.8|7472.3|7457.3|78
1645427700000|2022-02-21 07:15:00|7473.7|7458.7|7473.1|7458.1|7473.8|7458.8|7472.9|7457.9|68
1645428000000|2022-02-21 07:20:00|7473.2|7458.2|7473.8|7458.8|7474.3|7459.3|7473|7458|109
1645428300000|2022-02-21 07:25:00|7473.7|7458.7|7475.5|7460.5|7475.8|7460.8|7472.6|7457.6|60
1645428600000|2022-02-21 07:30:00|7475.4|7460.4|7475.5|7460.5|7475.5|7460.5|7472.9|7457.9|82
1645428900000|2022-02-21 07:35:00|7475.8|7460.8|7477.3|7462.3|7477.5|7462.5|7475.5|7460.5|77
1645429200000|2022-02-21 07:40:00|7477.1|7462.1|7478|7463|7478.4|7463.4|7475.7|7460.7|55
1645429500000|2022-02-21 07:45:00|7478.5|7463.5|7477.8|7462.8|7479|7464|7475.6|7460.6|107
1645429800000|2022-02-21 07:50:00|7477.7|7462.7|7476.4|7461.4|7477.7|7462.7|7475.9|7460.9|56
1645430100000|2022-02-21 07:55:00|7476.7|7461.7|7476.4|7461.4|7478.2|7463.2|7476.4|7461.4|112
1645430400000|2022-02-21 08:00:00|7476.3|7461.3|7473|7458|7476.7|7461.7|7472.9|7457.9|152
1645430700000|2022-02-21 08:05:00|7473.4|7458.4|7473.2|7458.2|7473.4|7458.4|7472.8|7457.8|27
1645431000000|2022-02-21 08:10:00|7473.3|7458.3|7475.8|7460.8|7475.9|7460.9|7473.3|7458.3|100
1645431300000|2022-02-21 08:15:00|7475.7|7460.7|7475.4|7460.4|7475.7|7460.7|7472.5|7457.5|101
1645431600000|2022-02-21 08:20:00|7475.3|7460.3|7473.4|7458.4|7475.9|7460.9|7472.3|7457.3|107
1645431900000|2022-02-21 08:25:00|7473|7458|7467.8|7452.8|7473|7458|7467.5|7452.5|144
1645432200000|2022-02-21 08:30:00|7467.9|7452.9|7465.7|7450.7|7468.3|7453.3|7464.2|7449.2|119
1645432500000|2022-02-21 08:35:00|7465.8|7450.8|7470.2|7455.2|7476|7461|7465.8|7450.8|320
1645432800000|2022-02-21 08:40:00|7470|7455|7471.6|7456.6|7473.4|7458.4|7470|7455|154
1645433100000|2022-02-21 08:45:00|7471.7|7456.7|7470|7455|7473.1|7458.1|7469.7|7454.7|102
1645433400000|2022-02-21 08:50:00|7469.9|7454.9|7471.4|7456.4|7471.4|7456.4|7469.7|7454.7|91
1645433700000|2022-02-21 08:55:00|7471.2|7456.2|7473|7458|7473.6|7458.6|7469.7|7454.7|108
1645434000000|2022-02-21 09:00:00|7472.9|7457.9|7474.2|7459.2|7474.4|7459.4|7472.2|7457.2|136
1645434300000|2022-02-21 09:05:00|7474|7459|7469.8|7454.8|7474|7459|7469.1|7454.1|92
1645434600000|2022-02-21 09:10:00|7469.7|7454.7|7468.8|7453.8|7470.4|7455.4|7467.1|7452.1|95
1645434900000|2022-02-21 09:15:00|7468.9|7453.9|7472.1|7457.1|7472.8|7457.8|7468.8|7453.8|105
1645435200000|2022-02-21 09:20:00|7472.2|7457.2|7471.8|7456.8|7472.9|7457.9|7471.7|7456.7|55
1645435500000|2022-02-21 09:25:00|7471.7|7456.7|7477|7452|7477.2|7457.2|7470.6|7451.8|87
1645435800000|2022-02-21 09:30:00|7471.9|7456.9|7471|7456|7472|7457|7470.9|7455.9|38
1645436100000|2022-02-21 09:35:00|7470.9|7455.9|7471.9|7456.9|7472.5|7457.5|7470.9|7455.9|59
1645436400000|2022-02-21 09:40:00|7472|7457|7473.6|7458.6|7473.6|7458.6|7471.9|7456.9|49
1645436700000|2022-02-21 09:45:00|7473.4|7458.4|7475|7460|7475.1|7460.1|7472.7|7457.7|50
1645437000000|2022-02-21 09:50:00|7475.1|7460.1|7476.9|7461.9|7476.9|7461.9|7475|7460|56
1645437300000|2022-02-21 09:55:00|7476.8|7461.8|7479.4|7464.4|7479.8|7464.8|7476.7|7461.7|96
1645437600000|2022-02-21 10:00:00|7479.6|7464.6|7482.5|7467.5|7487.1|7468.1|7479.4|7461.9|61
1645437900000|2022-02-21 10:05:00|7482.3|7467.3|7483.8|7468.8|7483.9|7468.9|7481.7|7466.7|56
1645438200000|2022-02-21 10:10:00|7483.9|7468.9|7487.7|7472.7|7487.7|7472.7|7482.8|7467.8|79
1645438500000|2022-02-21 10:15:00|7487.6|7472.6|7485.2|7470.2|7490.6|7472.7|7484.9|7465.6|89
1645438800000|2022-02-21 10:20:00|7485.3|7470.3|7486.4|7471.4|7491.6|7471.9|7484.9|7466.6|56
1645439100000|2022-02-21 10:25:00|7486.2|7471.2|7491.3|7466.3|7491.5|7471.6|7485.9|7466|73
1645439400000|2022-02-21 10:30:00|7491.2|7466.2|7487.2|7472.2|7491.2|7472.2|7486.1|7466.2|43
1645439700000|2022-02-21 10:35:00|7487.4|7472.4|7487|7472|7487.4|7472.4|7486.8|7471.8|10
1645440000000|2022-02-21 10:40:00|7486.9|7471.9|7486.8|7471.8|7487|7472|7486.3|7471.3|14
1645440300000|2022-02-21 10:45:00|7486.9|7471.9|7484.8|7469.8|7487.1|7472.1|7484.7|7469.7|32
1645440600000|2022-02-21 10:50:00|7484.9|7469.9|7484.6|7469.6|7485.2|7470.2|7484.5|7469.5|42
1645440900000|2022-02-21 10:55:00|7484.7|7469.7|7485.4|7470.4|7485.4|7470.4|7484.2|7469.2|22
1645441200000|2022-02-21 11:00:00|7485.5|7470.5|7485.5|7470.5|7485.9|7470.9|7485.4|7470.4|23
1645441500000|2022-02-21 11:05:00|7485.6|7470.6|7486.4|7471.4|7486.6|7471.6|7485.6|7470.6|40
1645441800000|2022-02-21 11:10:00|7486.3|7471.3|7484.9|7469.9|7486.7|7471.7|7484.8|7469.8|72
1645442100000|2022-02-21 11:15:00|7485|7470|7485.7|7470.7|7485.7|7470.7|7484.8|7469.8|45
1645442400000|2022-02-21 11:20:00|7485.6|7470.6|7486.3|7471.3|7486.3|7471.3|7485.3|7470.3|24
1645442700000|2022-02-21 11:25:00|7486.4|7471.4|7485.6|7470.6|7486.4|7471.4|7484.9|7469.9|44
1645443000000|2022-02-21 11:30:00|7485.5|7470.5|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|10
1645443300000|2022-02-21 11:35:00|7485.4|7470.4|7485.9|7470.9|7485.9|7470.9|7485.4|7470.4|3
1645443600000|2022-02-21 11:40:00|7486.2|7471.2|7495.2|7470.2|7496|7471.2|7486.2|7466.5|17
1645443900000|2022-02-21 11:45:00|7495.4|7470.4|7488.1|7473.1|7496|7473.7|7488.1|7468.8|43
1645444200000|2022-02-21 11:50:00|7488.2|7473.2|7494.3|7469.3|7494.3|7475.4|7487.9|7468.8|73
1645444500000|2022-02-21 11:55:00|7489|7474|7489|7474|7494|7474.2|7488.4|7468.6|54
1645444800000|2022-02-21 12:00:00|7493.8|7468.8|7490.6|7475.6|7493.8|7475.8|7488.9|7468.8|43
1645445100000|2022-02-21 12:05:00|7490.7|7475.7|7492.5|7477.5|7498.4|7478.3|7490.6|7472|86
1645445400000|2022-02-21 12:10:00|7492.6|7477.6|7492.1|7477.1|7497.4|7477.8|7491.6|7472.2|86
1645445700000|2022-02-21 12:15:00|7491.8|7476.8|7492.4|7477.4|7492.8|7477.8|7491.3|7476.3|51
1645446000000|2022-02-21 12:20:00|7492.6|7477.6|7494.6|7479.6|7500.3|7480.5|7492.6|7472.9|88
1645446300000|2022-02-21 12:25:00|7494.5|7479.5|7494.8|7479.8|7494.9|7479.9|7494.2|7479.2|40
1645446600000|2022-02-21 12:30:00|7494.9|7479.9|7495.1|7480.1|7496.1|7481.1|7494.9|7479.9|38
1645446900000|2022-02-21 12:35:00|7494.9|7479.9|7493.5|7478.5|7498.9|7480.7|7493.4|7473.4|51
1645447200000|2022-02-21 12:40:00|7493.6|7478.6|7496.2|7481.2|7499.5|7481.2|7493.3|7473.4|80
1645447500000|2022-02-21 12:45:00|7496.1|7481.1|7501.8|7486.8|7506.8|7486.8|7495.7|7480.7|57
1645447800000|2022-02-21 12:50:00|7501.5|7486.5|7498|7483|7506.9|7487.1|7497.9|7481.1|110
1645448100000|2022-02-21 12:55:00|7497.9|7482.9|7497.2|7482.2|7498.5|7483.5|7497|7482|42
1645448400000|2022-02-21 13:00:00|7497.1|7482.1|7497.2|7482.2|7497.3|7482.3|7496.1|7481.1|44
1645448700000|2022-02-21 13:05:00|7497.1|7482.1|7497.4|7482.4|7497.4|7482.4|7497.1|7482.1|32
1645449000000|2022-02-21 13:10:00|7497.5|7482.5|7498.2|7483.2|7498.3|7483.3|7497.5|7482.5|7
1645449300000|2022-02-21 13:15:00|7498.1|7483.1|7505.4|7480.4|7505.5|7485.2|7497.1|7479.1|108
1645449600000|2022-02-21 13:20:00|7505.5|7480.5|7505.4|7480.4|7506.1|7485.7|7500.3|7480.3|59
1645449900000|2022-02-21 13:25:00|7505.3|7480.3|7505.4|7480.4|7505.4|7485.5|7500|7480|21
1645450200000|2022-02-21 13:30:00|7505.5|7480.5|7505.4|7480.4|7505.6|7480.6|7505.4|7480.4|30
1645450500000|2022-02-21 13:35:00|7500.3|7485.3|7499.1|7484.1|7500.3|7485.3|7498.5|7483.5|38
1645450800000|2022-02-21 13:40:00|7499|7484|7503.8|7478.8|7503.9|7484.1|7498.6|7478.4|28
1645451100000|2022-02-21 13:45:00|7503.9|7478.9|7499.1|7484.1|7504|7484.1|7498.5|7478.6|35
1645451400000|2022-02-21 13:50:00|7498.9|7483.9|7504.2|7479.2|7504.3|7484|7498.8|7478.8|43
1645451700000|2022-02-21 13:55:00|7504.3|7479.3|7507.1|7482.1|7507.2|7486.7|7497.8|7478.2|152
1645452000000|2022-02-21 14:00:00|7507.2|7482.2|7501.2|7486.2|7509.3|7489.3|7501|7481.4|141
1645452300000|2022-02-21 14:05:00|7501|7486|7499.7|7484.7|7506.5|7486.4|7499.7|7479.9|91
1645452600000|2022-02-21 14:10:00|7499.9|7484.9|7494.3|7479.3|7505|7484.9|7494.2|7474.2|110
1645452900000|2022-02-21 14:15:00|7494.2|7479.2|7495.9|7470.9|7498.8|7479.2|7490.5|7470.1|91
1645453200000|2022-02-21 14:20:00|7490.9|7475.9|7494.2|7469.2|7495.6|7475.9|7490.1|7468.7|105
1645453500000|2022-02-21 14:25:00|7494.3|7469.3|7493.7|7468.7|7495.4|7474.2|7488.7|7468.7|85
1645453800000|2022-02-21 14:30:00|7493.6|7468.6|7493.4|7468.4|7493.9|7473.8|7488.5|7468.1|37
1645454100000|2022-02-21 14:35:00|7493.3|7468.3|7495.8|7470.8|7496.2|7475.6|7489|7468.1|49
1645454400000|2022-02-21 14:40:00|7495.9|7470.9|7492.4|7477.4|7496.3|7477.6|7490.6|7470.8|42
1645454700000|2022-02-21 14:45:00|7492.7|7477.7|7497.6|7472.6|7497.8|7477.7|7492.6|7472.6|8
1645455000000|2022-02-21 14:50:00|7497.5|7472.5|7494.5|7469.5|7497.5|7477.4|7490.8|7469.3|41
1645455300000|2022-02-21 14:55:00|7494.6|7469.6|7494.1|7469.1|7495.2|7470.2|7493.6|7468.6|59
1645455600000|2022-02-21 15:00:00|7494.3|7469.3|7492.6|7467.6|7494.8|7469.8|7492.1|7467.1|76
1645455900000|2022-02-21 15:05:00|7492.5|7467.5|7489.7|7464.7|7492.6|7467.6|7489.7|7464.7|89
1645456200000|2022-02-21 15:10:00|7489.9|7464.9|7490.6|7465.6|7492|7467|7488.8|7463.8|103
1645456500000|2022-02-21 15:15:00|7490.7|7465.7|7490.3|7465.3|7490.7|7465.7|7489.8|7464.8|54
1645456800000|2022-02-21 15:20:00|7490.4|7465.4|7490.5|7465.5|7490.7|7465.7|7490.3|7465.3|33
1645457100000|2022-02-21 15:25:00|7490.6|7465.6|7490.3|7465.3|7491|7471.1|7485.8|7465.2|67
1645457400000|2022-02-21 15:30:00|7490.2|7465.2|7489.5|7464.5|7490.6|7470.1|7485|7462.7|84
1645457700000|2022-02-21 15:35:00|7489.6|7464.6|7489.5|7464.5|7490.1|7465.1|7488.4|7463.4|83
1645458000000|2022-02-21 15:40:00|7489.7|7464.7|7485.3|7460.3|7489.8|7464.8|7485.3|7460.3|99
1645458300000|2022-02-21 15:45:00|7485.1|7460.1|7488.6|7463.6|7488.7|7463.7|7484.7|7459.7|114
1645458600000|2022-02-21 15:50:00|7489.2|7464.2|7488|7463|7489.3|7464.3|7487.8|7462.8|71
1645458900000|2022-02-21 15:55:00|7488.1|7463.1|7488.5|7463.5|7488.9|7463.9|7487.8|7462.8|92
1645459200000|2022-02-21 16:00:00|7488.9|7463.9|7488|7463|7489.2|7464.2|7487.8|7462.8|100
1645459500000|2022-02-21 16:05:00|7488.1|7463.1|7487.9|7462.9|7488.2|7463.2|7487.5|7462.5|58
1645459800000|2022-02-21 16:10:00|7487.8|7462.8|7486.7|7461.7|7487.9|7462.9|7486.7|7461.7|51
1645460100000|2022-02-21 16:15:00|7486.6|7461.6|7486.2|7461.2|7487|7462|7486.1|7461.1|28
1645460400000|2022-02-21 16:20:00|7486.1|7461.1|7486.4|7461.4|7486.4|7461.4|7484.5|7459.5|91
1645460700000|2022-02-21 16:25:00|7486.3|7461.3|7484.8|7459.8|7486.5|7466.1|7481|7459.7|33
1645461000000|2022-02-21 16:30:00|7484.6|7459.6|7484.4|7459.4|7484.8|7459.8|7484.2|7459.2|58
1645461300000|2022-02-21 16:35:00|7484.5|7459.5|7485|7460|7485|7460|7483.3|7458.3|70
1645461600000|2022-02-21 16:40:00|7485.1|7460.1|7485.2|7460.2|7485.2|7460.2|7485|7460|10
1645461900000|2022-02-21 16:45:00|7485.1|7460.1|7484.6|7459.6|7485.2|7460.2|7484.2|7459.2|58
1645462200000|2022-02-21 16:50:00|7484.7|7459.7|7485|7460|7485|7460|7484.7|7459.7|10
1645462500000|2022-02-21 16:55:00|7484.9|7459.9|7484.8|7459.8|7485.1|7460.1|7484.8|7459.8|12
1645462800000|2022-02-21 17:00:00|7484.9|7459.9|7484.8|7459.8|7484.9|7459.9|7484.7|7459.7|8
1645463100000|2022-02-21 17:05:00|7484.9|7459.9|7485.4|7460.4|7485.4|7460.4|7484.9|7459.9|12
1645463400000|2022-02-21 17:10:00|7485.2|7460.2|7485.4|7460.4|7485.4|7460.4|7485.2|7460.2|4
1645463700000|2022-02-21 17:15:00|7485.3|7460.3|7485.5|7460.5|7485.8|7460.8|7485.3|7460.3|9
1645464000000|2022-02-21 17:20:00|7485.6|7460.6|7485.9|7460.9|7486.7|7461.7|7485.6|7460.6|37
1645464300000|2022-02-21 17:25:00|7485.8|7460.8|7486|7461|7486.1|7461.1|7485.8|7460.8|31
1645464600000|2022-02-21 17:30:00|7486.1|7461.1|7485.8|7460.8|7486.2|7461.2|7485.7|7460.7|18
1645464900000|2022-02-21 17:35:00|7485.7|7460.7|7486.1|7461.1|7486.1|7461.1|7485.6|7460.6|12
1645465200000|2022-02-21 17:40:00|7486.2|7461.2|7485.8|7460.8|7486.2|7461.2|7485.4|7460.4|16
1645465500000|2022-02-21 17:45:00|7485.9|7460.9|7485.5|7460.5|7485.9|7460.9|7485.4|7460.4|8
1645465800000|2022-02-21 17:50:00|7485.6|7460.6|7485.5|7460.5|7485.7|7460.7|7485.5|7460.5|26
1645466100000|2022-02-21 17:55:00|7485.3|7460.3|7486.3|7461.3|7486.5|7461.5|7485.1|7460.1|31
1645466400000|2022-02-21 18:00:00|7486.2|7461.2|7486|7461|7486.4|7461.4|7485.2|7460.2|40
1645466700000|2022-02-21 18:05:00|7485.9|7460.9|7486.2|7461.2|7486.3|7461.3|7485.6|7460.6|14
1645467000000|2022-02-21 18:10:00|7486.3|7461.3|7492.7|7467.7|7493.2|7469.4|7482.1|7461.3|94
1645467300000|2022-02-21 18:15:00|7492.8|7467.8|7493.3|7468.3|7493.6|7468.6|7491.4|7466.4|63
1645467600000|2022-02-21 18:20:00|7493.2|7468.2|7493.7|7468.7|7493.8|7468.8|7493.2|7468.2|13
1645468200000|2022-02-21 18:30:00|7493.8|7468.8|7494|7469|7494.1|7469.1|7493.8|7468.8|9
1645468500000|2022-02-21 18:35:00|7494.1|7469.1|7494.8|7469.8|7495.6|7470.6|7494|7469|6
1645468800000|2022-02-21 18:40:00|7495.1|7470.1|7495.3|7470.3|7495.3|7470.3|7495.1|7470.1|4
1645469400000|2022-02-21 18:50:00|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|7494.8|7469.8|1
1645469700000|2022-02-21 18:55:00|7494.4|7469.4|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|8
1645470000000|2022-02-21 19:00:00|7494.6|7469.6|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|63
1645470300000|2022-02-21 19:05:00|7494.4|7469.4|7494.5|7469.5|7494.6|7469.6|7494.4|7469.4|46
1645470600000|2022-02-21 19:10:00|7494.6|7469.6|7494.9|7469.9|7494.9|7469.9|7494.5|7469.5|5
1645470900000|2022-02-21 19:15:00|7495|7470|7496.5|7471.5|7496.5|7471.5|7494.6|7469.6|9
1645471200000|2022-02-21 19:20:00|7496.3|7471.3|7496|7471|7496.3|7471.3|7496|7471|2
1645471500000|2022-02-21 19:25:00|7496.2|7471.2|7497.5|7472.5|7497.8|7472.8|7496.2|7471.2|7
1645471800000|2022-02-21 19:30:00|7497.4|7472.4|7497.6|7472.6|7497.6|7472.6|7497.3|7472.3|3
1645472100000|2022-02-21 19:35:00|7497.7|7472.7|7498|7473|7498.8|7473.8|7497.3|7472.3|24
1645472400000|2022-02-21 19:40:00|7498.2|7473.2|7498.3|7473.3|7498.3|7473.3|7498.2|7473.2|2
1645473000000|2022-02-21 19:50:00|7499.9|7474.9|7500.9|7475.9|7500.9|7475.9|7499.9|7474.9|15
1645473300000|2022-02-21 19:55:00|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|7500.8|7475.8|1
1645493400000|2022-02-22 01:30:00|7502.9|7477.9|7502.2|7477.2|7502.9|7477.9|7502.2|7477.2|22
1645494000000|2022-02-22 01:40:00|7502.5|7477.5|7501.9|7476.9|7502.8|7477.8|7501.8|7476.8|27
1645494300000|2022-02-22 01:45:00|7502|7477|7502|7477|7502|7477|7501.9|7476.9|3
1645494600000|2022-02-22 01:50:00|7502.1|7477.1|7502.3|7477.3|7502.4|7477.4|7502.1|7477.1|8
1645494900000|2022-02-22 01:55:00|7502.7|7477.7|7503.8|7478.8|7503.8|7478.8|7502.7|7477.7|10
1645495500000|2022-02-22 02:05:00|7503.4|7478.4|7503|7478|7503.4|7478.4|7503|7478|4
1645495800000|2022-02-22 02:10:00|7502.8|7477.8|7501.7|7476.7|7502.8|7477.8|7501.6|7476.6|12
1645496100000|2022-02-22 02:15:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.5|7476.5|3
1645496400000|2022-02-22 02:20:00|7501.5|7476.5|7501.3|7476.3|7501.6|7476.6|7501.3|7476.3|9
1645496700000|2022-02-22 02:25:00|7501.2|7476.2|7501|7476|7501.2|7476.2|7501|7476|6
1645497300000|2022-02-22 02:35:00|7501.1|7476.1|7502.2|7477.2|7502.3|7477.3|7501.1|7476.1|11
1645497600000|2022-02-22 02:40:00|7502.3|7477.3|7502.2|7477.2|7502.3|7477.3|7502.2|7477.2|6
1645497900000|2022-02-22 02:45:00|7502.1|7477.1|7501.9|7476.9|7502.1|7477.1|7501.9|7476.9|8
1645498500000|2022-02-22 02:55:00|7502.1|7477.1|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|6
1645498800000|2022-02-22 03:00:00|7502.7|7477.7|7502.6|7477.6|7502.7|7477.7|7502.4|7477.4|7
1645499100000|2022-02-22 03:05:00|7502.7|7477.7|7502.6|7477.6|7502.7|7477.7|7502.6|7477.6|2
1645499400000|2022-02-22 03:10:00|7502.7|7477.7|7502.9|7477.9|7502.9|7477.9|7502.2|7477.2|19
1645499700000|2022-02-22 03:15:00|7503|7478|7503.1|7478.1|7503.2|7478.2|7503|7478|4
1645500000000|2022-02-22 03:20:00|7503|7478|7503|7478|7503.1|7478.1|7503|7478|5
1645500300000|2022-02-22 03:25:00|7503.1|7478.1|7503.4|7478.4|7503.4|7478.4|7503|7478|13
1645500600000|2022-02-22 03:30:00|7503.3|7478.3|7507.9|7482.9|7510|7485|7503|7478|293
1645500900000|2022-02-22 03:35:00|7507.7|7482.7|7514|7489|7515.3|7490.3|7507.7|7482.7|111
1645501200000|2022-02-22 03:40:00|7513.9|7488.9|7515.5|7490.5|7515.6|7490.6|7513.8|7488.8|94
1645501500000|2022-02-22 03:45:00|7516|7491|7517.3|7492.3|7517.4|7492.4|7514.8|7489.8|67
1645501800000|2022-02-22 03:50:00|7517.2|7492.2|7513.2|7488.2|7517.2|7492.2|7513|7488|127
1645502100000|2022-02-22 03:55:00|7513.3|7488.3|7512.9|7487.9|7515.6|7495.4|7510.4|7487.8|102
1645502400000|2022-02-22 04:00:00|7512.8|7487.8|7510.3|7485.3|7512.9|7491.5|7506.4|7485.3|97
1645502700000|2022-02-22 04:05:00|7510.4|7485.4|7508.1|7483.1|7510.4|7485.4|7508|7483|92
1645503000000|2022-02-22 04:10:00|7507.9|7482.9|7510.2|7485.2|7513.4|7493.2|7505.7|7482.8|107
1645503300000|2022-02-22 04:15:00|7510.3|7485.3|7504.5|7489.5|7512.1|7491.1|7504.5|7484.2|87
1645503600000|2022-02-22 04:20:00|7504.6|7489.6|7505.2|7490.2|7505.6|7490.6|7503.3|7488.3|73
1645503900000|2022-02-22 04:25:00|7505.1|7490.1|7509.5|7484.5|7510.8|7490.8|7504.6|7484.5|90
1645504200000|2022-02-22 04:30:00|7504.5|7489.5|7501.6|7486.6|7505.1|7490.1|7500.9|7485.9|182
1645504500000|2022-02-22 04:35:00|7501.5|7486.5|7502.1|7487.1|7502.4|7487.4|7500.8|7485.8|68
1645504800000|2022-02-22 04:40:00|7502.2|7487.2|7507.3|7492.3|7507.3|7492.3|7501.9|7486.9|123
1645505100000|2022-02-22 04:45:00|7507.6|7492.6|7511.9|7496.9|7511.9|7496.9|7507.2|7492.2|140
1645505400000|2022-02-22 04:50:00|7511.8|7496.8|7509.6|7494.6|7511.9|7496.9|7509.4|7494.4|121
1645505700000|2022-02-22 04:55:00|7509.7|7494.7|7514.5|7499.5|7514.9|7499.9|7509.6|7494.6|225
1645506000000|2022-02-22 05:00:00|7514.6|7499.6|7515.3|7500.3|7515.7|7500.7|7514|7499|66
1645506300000|2022-02-22 05:05:00|7515.1|7500.1|7513|7498|7515.3|7500.3|7511.1|7496.1|102
1645506600000|2022-02-22 05:10:00|7513.3|7498.3|7516.6|7501.6|7516.6|7501.6|7512.1|7497.1|142
1645506900000|2022-02-22 05:15:00|7516.7|7501.7|7517.1|7502.1|7518.4|7503.4|7516.1|7501.1|118
1645507200000|2022-02-22 05:20:00|7517|7502|7514.6|7499.6|7517.8|7502.8|7513.1|7498.1|102
1645507500000|2022-02-22 05:25:00|7514.2|7499.2|7510.7|7495.7|7514.2|7499.2|7510.1|7495.1|172
1645507800000|2022-02-22 05:30:00|7510.6|7495.6|7514.3|7499.3|7514.3|7499.3|7510.5|7495.5|138
1645508100000|2022-02-22 05:35:00|7514.5|7499.5|7512.8|7497.8|7515|7500|7511.9|7496.9|78
1645508400000|2022-02-22 05:40:00|7512.9|7497.9|7512.8|7497.8|7514.3|7499.3|7512.7|7497.7|99
1645508700000|2022-02-22 05:45:00|7512.9|7497.9|7513.7|7498.7|7514|7499|7512.9|7497.9|44
1645509000000|2022-02-22 05:50:00|7513.8|7498.8|7515|7500|7515.2|7500.2|7513.8|7498.8|124
1645509300000|2022-02-22 05:55:00|7515.1|7500.1|7512.1|7497.1|7515.2|7500.2|7511.9|7496.9|60
1645509600000|2022-02-22 06:00:00|7512.2|7497.2|7514.7|7499.7|7514.7|7499.7|7511.7|7496.7|85
1645509900000|2022-02-22 06:05:00|7514.6|7499.6|7517.9|7502.9|7518|7503|7514.6|7499.6|96
1645510200000|2022-02-22 06:10:00|7518|7503|7519.6|7504.6|7522.1|7507.1|7518|7503|136
1645510500000|2022-02-22 06:15:00|7519.4|7504.4|7518.5|7503.5|7519.7|7504.7|7518.3|7503.3|94
1645510800000|2022-02-22 06:20:00|7518.4|7503.4|7518.4|7503.4|7520.7|7505.7|7518.2|7503.2|128
1645511100000|2022-02-22 06:25:00|7518.3|7503.3|7518.6|7503.6|7519|7504|7517|7502|127
1645511400000|2022-02-22 06:30:00|7518.7|7503.7|7519.5|7504.5|7519.5|7504.5|7517.9|7502.9|62
1645511700000|2022-02-22 06:35:00|7519.8|7504.8|7518.1|7503.1|7520.5|7505.5|7516.9|7501.9|91
1645512000000|2022-02-22 06:40:00|7518.2|7503.2|7515.9|7500.9|7518.8|7503.8|7515.8|7500.8|74
1645512300000|2022-02-22 06:45:00|7515.8|7500.8|7517.1|7502.1|7518.3|7503.3|7515.8|7500.8|66
1645512600000|2022-02-22 06:50:00|7517.2|7502.2|7521.6|7506.6|7522.3|7507.3|7517.1|7502.1|152
1645512900000|2022-02-22 06:55:00|7521.7|7506.7|7522.4|7507.4|7526|7511|7521.3|7506.3|156
1645513200000|2022-02-22 07:00:00|7522.8|7507.8|7523.5|7508.5|7523.8|7508.8|7520.2|7505.2|96
1645513500000|2022-02-22 07:05:00|7523.4|7508.4|7525|7510|7526.4|7511.4|7522.3|7507.3|119
1645513800000|2022-02-22 07:10:00|7525.1|7510.1|7525.6|7510.6|7526.3|7511.3|7523.7|7508.7|145
1645514100000|2022-02-22 07:15:00|7525.7|7510.7|7527.1|7512.1|7527.4|7512.4|7525|7510|146
1645514400000|2022-02-22 07:20:00|7527|7512|7529.1|7514.1|7529.5|7514.5|7527|7512|140
1645514700000|2022-02-22 07:25:00|7528.8|7513.8|7526.3|7511.3|7531|7516|7525.5|7510.5|142
1645515000000|2022-02-22 07:30:00|7526.2|7511.2|7527|7512|7527.8|7512.8|7525.5|7510.5|98
1645515300000|2022-02-22 07:35:00|7527.1|7512.1|7526.8|7511.8|7527.5|7512.5|7526.5|7511.5|106
1645515600000|2022-02-22 07:40:00|7526.9|7511.9|7523.3|7508.3|7527.5|7512.5|7522.7|7507.7|88
1645515900000|2022-02-22 07:45:00|7522.9|7507.9|7524.9|7509.9|7525|7510|7520.7|7505.7|244
1645516200000|2022-02-22 07:50:00|7525|7510|7521.8|7506.8|7525.3|7510.3|7521.8|7506.8|186
1645516500000|2022-02-22 07:55:00|7522|7507|7526.7|7511.7|7527.2|7512.2|7522|7507|158
1645516800000|2022-02-22 08:00:00|7526.9|7511.9|7526.1|7511.1|7527.1|7512.1|7524.1|7509.1|154
1645517100000|2022-02-22 08:05:00|7526.2|7511.2|7526.5|7511.5|7527.4|7512.4|7525.2|7510.2|121
1645517400000|2022-02-22 08:10:00|7526.4|7511.4|7521.5|7506.5|7526.5|7511.5|7521.1|7506.1|161
1645517700000|2022-02-22 08:15:00|7521.2|7506.2|7521.4|7506.4|7522.1|7507.1|7520.9|7505.9|123
1645518000000|2022-02-22 08:20:00|7521.5|7506.5|7521.7|7506.7|7526.6|7507.5|7519.7|7501|179
1645518300000|2022-02-22 08:25:00|7521.8|7506.8|7520.2|7505.2|7522.1|7507.1|7520.2|7505.2|89
1645518600000|2022-02-22 08:30:00|7520.4|7505.4|7521.8|7506.8|7522.1|7507.1|7520.1|7505.1|83
1645518900000|2022-02-22 08:35:00|7521.9|7506.9|7524.6|7509.6|7525.8|7510.8|7521.8|7506.8|59
1645519200000|2022-02-22 08:40:00|7524.7|7509.7|7523.1|7508.1|7525|7510|7522.7|7507.7|85
1645519500000|2022-02-22 08:45:00|7523.2|7508.2|7524.6|7509.6|7524.6|7509.6|7523|7508|62
1645519800000|2022-02-22 08:50:00|7524.5|7509.5|7522.7|7507.7|7524.7|7509.7|7522.7|7507.7|64
1645520100000|2022-02-22 08:55:00|7523|7508|7523.9|7508.9|7524.3|7509.3|7522.2|7507.2|65
1645520400000|2022-02-22 09:00:00|7524|7509|7522.4|7507.4|7524|7509|7522.1|7507.1|83
1645520700000|2022-02-22 09:05:00|7522.2|7507.2|7525.1|7500.1|7529|7510|7520|7500|115
1645521000000|2022-02-22 09:10:00|7525|7500|7522.6|7497.6|7525.3|7505.1|7516.3|7497.6|149
1645521300000|2022-02-22 09:15:00|7522.5|7497.5|7517.3|7502.3|7522.5|7503.4|7516.4|7496.4|109
1645521600000|2022-02-22 09:20:00|7517.1|7502.1|7517.4|7502.4|7517.9|7502.9|7516.4|7501.4|60
1645521900000|2022-02-22 09:25:00|7517.3|7502.3|7514.8|7499.8|7517.4|7502.4|7514.3|7499.3|151
1645522200000|2022-02-22 09:30:00|7514.9|7499.9|7516.9|7501.9|7518.1|7503.1|7514.9|7499.9|138
1645522500000|2022-02-22 09:35:00|7517|7502|7515.9|7500.9|7517.1|7502.1|7515.4|7500.4|109
1645522800000|2022-02-22 09:40:00|7516|7501|7515.4|7500.4|7517|7502|7515|7500|94
1645523100000|2022-02-22 09:45:00|7515.7|7500.7|7515.4|7500.4|7516.6|7501.6|7515.4|7500.4|74
1645523400000|2022-02-22 09:50:00|7515.3|7500.3|7515.3|7500.3|7515.7|7500.7|7514.6|7499.6|71
1645523700000|2022-02-22 09:55:00|7515.4|7500.4|7516.7|7501.7|7518.8|7503.8|7515.4|7500.4|92
1645524000000|2022-02-22 10:00:00|7516.5|7501.5|7515.7|7500.7|7517.1|7502.1|7514.8|7499.8|67
1645524300000|2022-02-22 10:05:00|7515.6|7500.6|7515.1|7500.1|7516|7501|7514.8|7499.8|50
1645524600000|2022-02-22 10:10:00|7515.5|7500.5|7515|7500|7515.6|7500.6|7515|7500|28
1645524900000|2022-02-22 10:15:00|7515.1|7500.1|7515.2|7500.2|7515.6|7500.6|7514.7|7499.7|41
1645525200000|2022-02-22 10:20:00|7515.1|7500.1|7515.4|7500.4|7515.4|7500.4|7515|7500|22
1645525500000|2022-02-22 10:25:00|7515.3|7500.3|7513.2|7498.2|7515.3|7500.3|7513.1|7498.1|52
1645525800000|2022-02-22 10:30:00|7513.1|7498.1|7512.3|7497.3|7513.7|7498.7|7511.7|7496.7|75
1645526100000|2022-02-22 10:35:00|7512.1|7497.1|7508.8|7493.8|7513.9|7497.5|7508.5|7488.7|186
1645526400000|2022-02-22 10:40:00|7508.9|7493.9|7512.3|7487.3|7514|7494.4|7505.9|7487.2|184
1645526700000|2022-02-22 10:45:00|7512.2|7487.2|7509.4|7484.4|7512.4|7491.3|7503.1|7483.9|184
1645527000000|2022-02-22 10:50:00|7509.5|7484.5|7503.4|7488.4|7509.5|7489.2|7500.4|7483|165
1645527300000|2022-02-22 10:55:00|7503.5|7488.5|7504.4|7489.4|7509.6|7490.1|7503|7483|99
1645527600000|2022-02-22 11:00:00|7504.3|7489.3|7506.2|7491.2|7511.2|7491.2|7504.3|7484.6|70
1645527900000|2022-02-22 11:05:00|7511.3|7486.3|7509.9|7494.9|7514.2|7495.2|7506.2|7486.3|91
1645528200000|2022-02-22 11:10:00|7510.1|7495.1|7511.1|7496.1|7511.6|7496.6|7510.1|7495.1|37
1645528500000|2022-02-22 11:15:00|7511|7496|7508.1|7493.1|7513.9|7496.4|7508|7488.6|62
1645528800000|2022-02-22 11:20:00|7508.3|7493.3|7506.6|7491.6|7508.3|7493.3|7506.1|7491.1|64
1645529100000|2022-02-22 11:25:00|7506.7|7491.7|7510.8|7485.8|7511.5|7491.9|7505.9|7485.8|53
1645529400000|2022-02-22 11:30:00|7510.9|7485.9|7512.3|7487.3|7513.1|7491.9|7506.9|7485.8|10
1645529700000|2022-02-22 11:35:00|7512.4|7487.4|7512.9|7487.9|7513.8|7488.8|7512.3|7487.3|14
1645530000000|2022-02-22 11:40:00|7512.7|7487.7|7512.4|7487.4|7513.3|7488.3|7512.4|7487.4|25
1645530300000|2022-02-22 11:45:00|7507|7492|7512.5|7487.5|7512.6|7492|7507|7487.2|8
1645530600000|2022-02-22 11:50:00|7512.7|7487.7|7507.7|7492.7|7513.4|7492.9|7506|7487.3|81
1645530900000|2022-02-22 11:55:00|7507.8|7492.8|7501.1|7486.1|7507.8|7492.8|7501.1|7486.1|75
1645531200000|2022-02-22 12:00:00|7501.3|7486.3|7510.4|7485.4|7511.8|7490.3|7500.8|7484.9|93
1645531500000|2022-02-22 12:05:00|7510.3|7485.3|7511.2|7486.2|7512.1|7490.8|7505.4|7484.9|55
1645531800000|2022-02-22 12:10:00|7511|7486|7508.8|7483.8|7511.3|7490.6|7505.2|7483.7|81
1645532100000|2022-02-22 12:15:00|7508.7|7483.7|7502.9|7487.9|7510|7490.1|7502.4|7483.6|64
1645532400000|2022-02-22 12:20:00|7503.1|7488.1|7503.9|7488.9|7504|7489|7502.5|7487.5|36
1645532700000|2022-02-22 12:25:00|7504|7489|7509|7484|7509|7489|7503.9|7483.7|17
1645533000000|2022-02-22 12:30:00|7509.1|7484.1|7508.7|7483.7|7509.2|7489.3|7503.8|7483.7|39
1645533300000|2022-02-22 12:35:00|7508.8|7483.8|7503.8|7488.8|7508.8|7489.3|7503.7|7483.4|37
1645533600000|2022-02-22 12:40:00|7503.9|7488.9|7505.1|7490.1|7505.3|7490.3|7503.9|7488.9|26
1645533900000|2022-02-22 12:45:00|7505|7490|7506.4|7491.4|7506.4|7491.4|7504.3|7489.3|48
1645534200000|2022-02-22 12:50:00|7506.1|7491.1|7505.7|7490.7|7511.2|7491.4|7504.5|7484.8|56
1645534500000|2022-02-22 12:55:00|7505.8|7490.8|7510.9|7485.9|7511.1|7491.3|7505.7|7485.5|61
1645534800000|2022-02-22 13:00:00|7511|7486|7506.4|7491.4|7511|7491.5|7505.8|7485.5|73
1645535100000|2022-02-22 13:05:00|7506.5|7491.5|7505.8|7490.8|7511.6|7491.8|7505.2|7485|105
1645535400000|2022-02-22 13:10:00|7510.8|7485.8|7505.1|7490.1|7510.9|7491.6|7505|7485.6|111
1645535700000|2022-02-22 13:15:00|7505.2|7490.2|7505.3|7490.3|7505.5|7490.5|7504.8|7489.8|44
1645536000000|2022-02-22 13:20:00|7506.1|7491.1|7505|7490|7510.9|7491.3|7504.9|7485.5|22
1645536300000|2022-02-22 13:25:00|7504.9|7489.9|7505.5|7490.5|7510.9|7490.7|7504.3|7484.3|52
1645536600000|2022-02-22 13:30:00|7505.6|7490.6|7510.3|7485.3|7510.9|7490.9|7505.3|7485.3|59
1645536900000|2022-02-22 13:35:00|7510.4|7485.4|7510.3|7485.3|7510.4|7485.4|7510.3|7485.3|14
1645537200000|2022-02-22 13:40:00|7510.2|7485.2|7510.2|7485.2|7510.4|7490.1|7505|7485.2|40
1645537500000|2022-02-22 13:45:00|7510.4|7485.4|7505.6|7490.6|7511|7491.3|7505.4|7485.4|26
1645537800000|2022-02-22 13:50:00|7505.5|7490.5|7506|7491|7506.3|7491.3|7505.1|7490.1|32
1645538100000|2022-02-22 13:55:00|7505.9|7490.9|7504|7489|7509.9|7490.9|7504|7484.5|27
1645538400000|2022-02-22 14:00:00|7504.2|7489.2|7510.1|7485.1|7510.7|7490.7|7504|7484|29
1645538700000|2022-02-22 14:05:00|7510.2|7485.2|7502|7487|7510.3|7487.8|7501.7|7482.7|45
1645539000000|2022-02-22 14:10:00|7502.2|7487.2|7507|7482|7507.9|7487.6|7502.2|7482|18
1645539300000|2022-02-22 14:15:00|7502|7487|7505.5|7480.5|7505.5|7487|7500.4|7480.5|15
1645539600000|2022-02-22 14:20:00|7505.6|7480.6|7505.1|7480.1|7505.7|7480.7|7505.1|7480.1|18
1645539900000|2022-02-22 14:25:00|7500.2|7485.2|7505.4|7480.4|7505.9|7485.2|7500.2|7480.1|56
1645540200000|2022-02-22 14:30:00|7505.3|7480.3|7498.7|7483.7|7505.3|7485.2|7498.4|7478.4|110
1645540500000|2022-02-22 14:35:00|7498.8|7483.8|7504.4|7479.4|7504.4|7483.8|7498.1|7478.5|46
1645540800000|2022-02-22 14:40:00|7504.6|7479.6|7505.5|7480.5|7505.6|7480.6|7504|7479|59
1645541100000|2022-02-22 14:45:00|7505.6|7480.6|7500.4|7485.4|7505.7|7485.6|7500.4|7480.3|14
1645541400000|2022-02-22 14:50:00|7500.3|7485.3|7503.8|7478.8|7505.3|7485.3|7498.8|7478.5|95
1645541700000|2022-02-22 14:55:00|7503.9|7478.9|7503.5|7478.5|7504.2|7479.2|7503.3|7478.3|48
1645542000000|2022-02-22 15:00:00|7503.6|7478.6|7504.7|7479.7|7505.3|7484.8|7499.6|7478.2|61
1645542300000|2022-02-22 15:05:00|7504.8|7479.8|7500.2|7485.2|7505.4|7485.4|7499.7|7479.8|43
1645542600000|2022-02-22 15:10:00|7500.3|7485.3|7499.9|7484.9|7500.4|7485.4|7499.6|7484.6|39
1645542900000|2022-02-22 15:15:00|7499.7|7484.7|7504.4|7479.4|7504.6|7484.8|7499|7478.9|69
1645543200000|2022-02-22 15:20:00|7504.5|7479.5|7499.8|7474.8|7504.6|7483.4|7494.7|7474.5|163
1645543500000|2022-02-22 15:25:00|7499.7|7474.7|7494.5|7479.5|7500.7|7481.4|7494.2|7474|107
1645543800000|2022-02-22 15:30:00|7494.4|7479.4|7499.8|7474.8|7500|7479.9|7494.2|7474.5|69
1645544100000|2022-02-22 15:35:00|7499.9|7474.9|7500.4|7475.4|7500.4|7480.2|7494.6|7474.4|84
1645544400000|2022-02-22 15:40:00|7500.5|7475.5|7500.9|7475.9|7500.9|7481.1|7496|7475.4|34
1645544700000|2022-02-22 15:45:00|7500.8|7475.8|7500.6|7475.6|7501|7480.9|7495.7|7475.6|120
1645545000000|2022-02-22 15:50:00|7500.7|7475.7|7502.6|7477.6|7502.7|7482.8|7496.2|7475.7|66
1645545300000|2022-02-22 15:55:00|7502.7|7477.7|7503.6|7478.6|7503.6|7483.3|7497.7|7477.5|150
1645545600000|2022-02-22 16:00:00|7503.5|7478.5|7504.2|7479.2|7504.7|7479.7|7503.1|7478.1|113
1645545900000|2022-02-22 16:05:00|7504.1|7479.1|7503.8|7478.8|7504.6|7479.6|7503.8|7478.8|75
1645546200000|2022-02-22 16:10:00|7503.9|7478.9|7505|7480|7505.1|7480.1|7503.5|7478.5|42
1645546500000|2022-02-22 16:15:00|7504.9|7479.9|7504.5|7479.5|7505.3|7484.2|7499.1|7479.2|63
1645546800000|2022-02-22 16:20:00|7504.7|7479.7|7504.3|7479.3|7505.1|7480.1|7504.2|7479.2|49
1645547100000|2022-02-22 16:25:00|7499.2|7484.2|7499.3|7484.3|7499.4|7484.4|7498.9|7483.9|19
1645547400000|2022-02-22 16:30:00|7499.2|7484.2|7498.2|7483.2|7504.2|7484.2|7498|7479|42
1645547700000|2022-02-22 16:35:00|7498.3|7483.3|7497.2|7482.2|7502.6|7483.3|7497|7477.3|56
1645548000000|2022-02-22 16:40:00|7497.1|7482.1|7501.4|7476.4|7502.2|7482.3|7496|7475.9|154
1645548300000|2022-02-22 16:45:00|7501.6|7476.6|7502.2|7477.2|7502.2|7481.9|7496.8|7475.7|106
1645548600000|2022-02-22 16:50:00|7502.3|7477.3|7502.7|7477.7|7502.7|7482|7496.7|7477.1|67
1645548900000|2022-02-22 16:55:00|7497.8|7482.8|7504.9|7479.9|7505.4|7483.6|7497.6|7477.7|43
1645549200000|2022-02-22 17:00:00|7504.8|7479.8|7505.4|7480.4|7505.5|7480.5|7504.8|7479.8|58
1645549500000|2022-02-22 17:05:00|7505.5|7480.5|7505.4|7480.4|7505.6|7485.1|7500.1|7479.4|75
1645549800000|2022-02-22 17:10:00|7505.3|7480.3|7505.3|7480.3|7505.7|7480.7|7505.2|7480.2|42
1645550100000|2022-02-22 17:15:00|7505.7|7480.7|7505.6|7480.6|7505.7|7480.7|7505.5|7480.5|4
1645550400000|2022-02-22 17:20:00|7505.3|7480.3|7505.6|7480.6|7505.9|7480.9|7505.2|7480.2|31
1645550700000|2022-02-22 17:25:00|7505.7|7480.7|7501.9|7486.9|7507.2|7486.9|7501.9|7480.6|20
1645551000000|2022-02-22 17:30:00|7506.7|7481.7|7506.9|7481.9|7507.4|7487.5|7501.9|7481.5|36
1645551300000|2022-02-22 17:35:00|7506.8|7481.8|7507.8|7482.8|7507.8|7482.8|7506.8|7481.8|56
1645551600000|2022-02-22 17:40:00|7507.7|7482.7|7505.2|7480.2|7507.8|7485.6|7500.6|7479.8|44
1645551900000|2022-02-22 17:45:00|7505.1|7480.1|7505|7480|7505.4|7480.4|7504.6|7479.6|64
1645552200000|2022-02-22 17:50:00|7504.7|7479.7|7505.3|7480.3|7505.4|7480.4|7503.5|7478.5|33
1645552500000|2022-02-22 17:55:00|7505.4|7480.4|7506.5|7481.5|7506.5|7486.4|7501.1|7480|19
1645552800000|2022-02-22 18:00:00|7506.4|7481.4|7508|7483|7508.2|7483.2|7506.4|7481.4|42
1645553100000|2022-02-22 18:05:00|7507.9|7482.9|7507.8|7482.8|7507.9|7482.9|7507.4|7482.4|3
1645553400000|2022-02-22 18:10:00|7507.6|7482.6|7505.1|7480.1|7507.6|7482.6|7504.8|7479.8|39
1645553700000|2022-02-22 18:15:00|7505.2|7480.2|7507.2|7482.2|7507.3|7482.3|7505.1|7480.1|106
1645554000000|2022-02-22 18:20:00|7507.3|7482.3|7507.2|7482.2|7507.4|7482.4|7506.9|7481.9|64
1645554300000|2022-02-22 18:25:00|7507.1|7482.1|7507.8|7482.8|7507.9|7482.9|7507.1|7482.1|47
1645554600000|2022-02-22 18:30:00|7507.7|7482.7|7507.2|7482.2|7507.7|7482.7|7507.2|7482.2|14
1645554900000|2022-02-22 18:35:00|7507.1|7482.1|7506.9|7481.9|7507.3|7482.3|7506.9|7481.9|6
1645555200000|2022-02-22 18:40:00|7505.6|7480.6|7507.1|7482.1|7507.1|7482.1|7505.6|7480.6|15
1645555500000|2022-02-22 18:45:00|7507|7482|7507.2|7482.2|7507.2|7482.2|7506.7|7481.7|6
1645555800000|2022-02-22 18:50:00|7507.1|7482.1|7507|7482|7507.5|7482.5|7506.8|7481.8|13
1645556100000|2022-02-22 18:55:00|7507.2|7482.2|7507|7482|7507.2|7482.2|7507|7482|5
1645556400000|2022-02-22 19:00:00|7506.5|7481.5|7507.4|7482.4|7507.4|7482.4|7506.5|7481.5|15
1645556700000|2022-02-22 19:05:00|7507.1|7482.1|7507.4|7482.4|7508.1|7483.1|7506.7|7481.7|38
1645557300000|2022-02-22 19:15:00|7506.8|7481.8|7507.4|7482.4|7507.4|7482.4|7506.8|7481.8|10
1645557600000|2022-02-22 19:20:00|7507.6|7482.6|7507.6|7482.6|7507.6|7482.6|7507.6|7482.6|1
1645557900000|2022-02-22 19:25:00|7507|7482|7506.9|7481.9|7507|7482|7506.9|7481.9|2
1645558200000|2022-02-22 19:30:00|7506.6|7481.6|7500|7475|7506.6|7484|7493.6|7474.6|24
1645558500000|2022-02-22 19:35:00|7500.1|7475.1|7501|7476|7501|7476|7500|7475|13
1645558800000|2022-02-22 19:40:00|7500.8|7475.8|7501|7476|7501|7476|7500.8|7475.8|2
1645559100000|2022-02-22 19:45:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|1
1645559400000|2022-02-22 19:50:00|7501.4|7476.4|7499.4|7474.4|7501.4|7476.4|7499.4|7474.4|6
1645559700000|2022-02-22 19:55:00|7499.2|7474.2|7493.7|7478.7|7499.2|7478.8|7493.1|7473.4|11
1645579800000|2022-02-23 01:30:00|7502.3|7477.3|7502.1|7477.1|7503.3|7478.3|7502.1|7477.1|7
1645580100000|2022-02-23 01:35:00|7502.6|7477.6|7502.6|7477.6|7502.6|7477.6|7502.1|7477.1|5
1645580400000|2022-02-23 01:40:00|7502.1|7477.1|7499.3|7474.3|7502.1|7477.1|7498.4|7473.4|20
1645580700000|2022-02-23 01:45:00|7499.7|7474.7|7502.2|7477.2|7502.2|7477.2|7499.7|7474.7|18
1645581000000|2022-02-23 01:50:00|7502.1|7477.1|7502.6|7477.6|7502.8|7477.8|7502.1|7477.1|13
1645581300000|2022-02-23 01:55:00|7502.3|7477.3|7502.1|7477.1|7502.3|7477.3|7501.5|7476.5|8
1645581600000|2022-02-23 02:00:00|7502.2|7477.2|7501.5|7476.5|7502.2|7477.2|7501.5|7476.5|5
1645581900000|2022-02-23 02:05:00|7502.1|7477.1|7501.5|7476.5|7502.1|7477.1|7501.3|7476.3|20
1645582200000|2022-02-23 02:10:00|7501.6|7476.6|7501.6|7476.6|7501.6|7476.6|7501.5|7476.5|5
1645582800000|2022-02-23 02:20:00|7502.2|7477.2|7502.8|7477.8|7503.3|7478.3|7501.6|7476.6|16
1645583100000|2022-02-23 02:25:00|7502.9|7477.9|7502.8|7477.8|7502.9|7477.9|7502.7|7477.7|4
1645583400000|2022-02-23 02:30:00|7502.9|7477.9|7506|7481|7506|7481|7502.9|7477.9|23
1645583700000|2022-02-23 02:35:00|7505.9|7480.9|7506|7481|7506|7481|7505.7|7480.7|6
1645584000000|2022-02-23 02:40:00|7505.7|7480.7|7505.3|7480.3|7505.7|7480.7|7505.3|7480.3|6
1645584300000|2022-02-23 02:45:00|7505.4|7480.4|7505.3|7480.3|7505.4|7480.4|7505.3|7480.3|10
1645584900000|2022-02-23 02:55:00|7505.4|7480.4|7505.5|7480.5|7505.5|7480.5|7505.4|7480.4|2
1645585200000|2022-02-23 03:00:00|7504.7|7479.7|7503.7|7478.7|7504.7|7479.7|7503.5|7478.5|33
1645585500000|2022-02-23 03:05:00|7503.4|7478.4|7500.9|7475.9|7503.4|7478.4|7500.9|7475.9|30
1645585800000|2022-02-23 03:10:00|7501.3|7476.3|7501.7|7476.7|7501.7|7476.7|7501.3|7476.3|2
1645586100000|2022-02-23 03:15:00|7501.6|7476.6|7501.8|7476.8|7502.3|7482|7496.6|7476.6|22
1645586400000|2022-02-23 03:20:00|7501.7|7476.7|7496.5|7481.5|7501.8|7481.7|7496.5|7476.5|20
1645586700000|2022-02-23 03:25:00|7496.6|7481.6|7499.9|7474.9|7500.3|7481.6|7495.4|7474.8|37
1645587000000|2022-02-23 03:30:00|7500|7475|7500.5|7475.5|7501.9|7482|7494.7|7475|340
1645587300000|2022-02-23 03:35:00|7500.3|7475.3|7496.3|7481.3|7501.6|7481.6|7495.3|7474.9|83
1645587600000|2022-02-23 03:40:00|7496.5|7481.5|7496.8|7481.8|7498.3|7483.3|7496.3|7481.3|84
1645587900000|2022-02-23 03:45:00|7497|7482|7496.8|7481.8|7498.7|7483.7|7496.8|7481.8|30
1645588200000|2022-02-23 03:50:00|7496.7|7481.7|7495.4|7480.4|7497.2|7482.2|7493.9|7478.9|79
1645588500000|2022-02-23 03:55:00|7495.3|7480.3|7495.1|7480.1|7495.3|7480.3|7494|7479|60
1645588800000|2022-02-23 04:00:00|7495.2|7480.2|7497|7482|7497.1|7482.1|7495.2|7480.2|22
1645589100000|2022-02-23 04:05:00|7497.1|7482.1|7496.1|7481.1|7498.4|7483.4|7495.8|7480.8|87
1645589400000|2022-02-23 04:10:00|7496.2|7481.2|7496|7481|7496.5|7481.5|7495.6|7480.6|24
1645589700000|2022-02-23 04:15:00|7496.1|7481.1|7497|7482|7497|7482|7496.1|7481.1|10
1645590000000|2022-02-23 04:20:00|7497.1|7482.1|7495.5|7480.5|7497.1|7482.1|7495.4|7480.4|30
1645590300000|2022-02-23 04:25:00|7495.8|7480.8|7496.5|7481.5|7497|7482|7495.8|7480.8|14
1645590600000|2022-02-23 04:30:00|7496.4|7481.4|7495.6|7480.6|7497.6|7482.6|7495|7480|45
1645590900000|2022-02-23 04:35:00|7495.7|7480.7|7499|7484|7499.3|7484.3|7494.5|7479.5|78
1645591200000|2022-02-23 04:40:00|7498.9|7483.9|7502.1|7487.1|7502.4|7487.4|7498|7483|103
1645591500000|2022-02-23 04:45:00|7501.9|7486.9|7498|7483|7501.9|7486.9|7497.8|7482.8|69
1645591800000|2022-02-23 04:50:00|7498.1|7483.1|7499.8|7484.8|7499.9|7484.9|7497.7|7482.7|41
1645592100000|2022-02-23 04:55:00|7499.9|7484.9|7500|7485|7502.8|7487.8|7499.6|7484.6|140
1645592400000|2022-02-23 05:00:00|7500.1|7485.1|7500.1|7485.1|7501.1|7486.1|7499.3|7484.3|89
1645592700000|2022-02-23 05:05:00|7500|7485|7500.8|7485.8|7501.2|7486.2|7499.6|7484.6|60
1645593000000|2022-02-23 05:10:00|7500.7|7485.7|7500.8|7485.8|7501.5|7486.5|7500|7485|121
1645593300000|2022-02-23 05:15:00|7500.9|7485.9|7501|7486|7501.1|7486.1|7500.6|7485.6|37
1645593600000|2022-02-23 05:20:00|7501.3|7486.3|7501.1|7486.1|7502|7487|7500.7|7485.7|44
1645593900000|2022-02-23 05:25:00|7501|7486|7500.9|7485.9|7502.3|7487.3|7500.8|7485.8|49
1645594200000|2022-02-23 05:30:00|7500.8|7485.8|7500.2|7485.2|7501.4|7486.4|7499.8|7484.8|41
1645594500000|2022-02-23 05:35:00|7500|7485|7498.7|7483.7|7500|7485|7497.8|7482.8|33
1645594800000|2022-02-23 05:40:00|7498.6|7483.6|7495.3|7480.3|7498.6|7483.6|7495.3|7480.3|63
1645595100000|2022-02-23 05:45:00|7495.1|7480.1|7497.1|7482.1|7497.3|7482.3|7494.5|7479.5|56
1645595400000|2022-02-23 05:50:00|7497|7482|7495|7480|7497|7482|7494.7|7479.7|31
1645595700000|2022-02-23 05:55:00|7495.1|7480.1|7495|7480|7495.3|7480.3|7494.1|7479.1|63
1645596000000|2022-02-23 06:00:00|7494.8|7479.8|7494|7479|7494.8|7479.8|7492.9|7477.9|115
1645596300000|2022-02-23 06:05:00|7493.9|7478.9|7493.8|7478.8|7495.1|7480.1|7493.5|7478.5|43
1645596600000|2022-02-23 06:10:00|7493.9|7478.9|7494.7|7479.7|7495|7480|7493.7|7478.7|38
1645596900000|2022-02-23 06:15:00|7494.5|7479.5|7491.4|7476.4|7494.5|7479.5|7490.3|7475.3|51
1645597200000|2022-02-23 06:20:00|7491.6|7476.6|7493.6|7478.6|7495|7480|7491.5|7476.5|95
1645597500000|2022-02-23 06:25:00|7493.4|7478.4|7493.9|7478.9|7494|7479|7492.7|7477.7|75
1645597800000|2022-02-23 06:30:00|7493.7|7478.7|7493.7|7478.7|7494.4|7479.4|7493.6|7478.6|31
1645598100000|2022-02-23 06:35:00|7493.8|7478.8|7493.5|7478.5|7493.8|7478.8|7493.2|7478.2|52
1645598400000|2022-02-23 06:40:00|7493.3|7478.3|7492|7477|7493.3|7478.3|7491.9|7476.9|39
1645598700000|2022-02-23 06:45:00|7491.7|7476.7|7489.6|7474.6|7491.7|7476.7|7489|7474|90
1645599000000|2022-02-23 06:50:00|7489.5|7474.5|7492|7477|7492|7477|7489.3|7474.3|99
1645599300000|2022-02-23 06:55:00|7491.9|7476.9|7494.4|7479.4|7494.8|7479.8|7491.6|7476.6|96
1645599600000|2022-02-23 07:00:00|7494.5|7479.5|7495.6|7480.6|7496|7481|7493.2|7478.2|98
1645599900000|2022-02-23 07:05:00|7495.7|7480.7|7496.1|7481.1|7497.4|7482.4|7493.7|7478.7|139
1645600200000|2022-02-23 07:10:00|7496.2|7481.2|7493.8|7478.8|7496.2|7481.2|7493.8|7478.8|105
1645600500000|2022-02-23 07:15:00|7493.9|7478.9|7493.3|7478.3|7493.9|7478.9|7491.1|7476.1|92
1645600800000|2022-02-23 07:20:00|7493.2|7478.2|7492.4|7477.4|7495.8|7480.8|7492.4|7477.4|80
1645601100000|2022-02-23 07:25:00|7492.5|7477.5|7492.4|7477.4|7493.5|7478.5|7491.7|7476.7|95
1645601400000|2022-02-23 07:30:00|7492.3|7477.3|7491.6|7476.6|7493.6|7478.6|7490.8|7475.8|89
1645601700000|2022-02-23 07:35:00|7491.5|7476.5|7489.5|7474.5|7492.6|7477.6|7488.7|7473.7|100
1645602000000|2022-02-23 07:40:00|7489.3|7474.3|7488.7|7473.7|7489.6|7474.6|7487.5|7472.5|123
1645602300000|2022-02-23 07:45:00|7488.8|7473.8|7488|7473|7490|7475|7487.5|7472.5|71
1645602600000|2022-02-23 07:50:00|7487.9|7472.9|7487.5|7472.5|7488.6|7473.6|7486.8|7471.8|101
1645602900000|2022-02-23 07:55:00|7487.7|7472.7|7488.9|7473.9|7489.2|7474.2|7487.5|7472.5|92
1645603200000|2022-02-23 08:00:00|7488.7|7473.7|7487.3|7472.3|7488.7|7473.7|7486.9|7471.9|72
1645603500000|2022-02-23 08:05:00|7487.2|7472.2|7486.2|7471.2|7488.2|7473.2|7484.8|7469.8|110
1645603800000|2022-02-23 08:10:00|7486.1|7471.1|7484.3|7469.3|7486.3|7471.3|7483.4|7468.4|117
1645604100000|2022-02-23 08:15:00|7484.2|7469.2|7487|7472|7487.6|7472.6|7484.2|7469.2|47
1645604400000|2022-02-23 08:20:00|7486.9|7471.9|7487.4|7472.4|7489.3|7474.3|7486.4|7471.4|103
1645604700000|2022-02-23 08:25:00|7487.1|7472.1|7486.5|7471.5|7487.5|7472.5|7485.5|7470.5|114
1645605000000|2022-02-23 08:30:00|7486.4|7471.4|7484.7|7469.7|7486.8|7471.8|7484.4|7469.4|79
1645605300000|2022-02-23 08:35:00|7484.2|7469.2|7484.9|7469.9|7485.3|7470.3|7483.7|7468.7|98
1645605600000|2022-02-23 08:40:00|7484.8|7469.8|7485|7470|7485.6|7470.6|7484.5|7469.5|53
1645605900000|2022-02-23 08:45:00|7485.1|7470.1|7485.8|7470.8|7486.2|7471.2|7484.9|7469.9|66
1645606200000|2022-02-23 08:50:00|7485.7|7470.7|7486.6|7471.6|7486.7|7471.7|7485.4|7470.4|55
1645606500000|2022-02-23 08:55:00|7486.7|7471.7|7486|7471|7487.3|7472.3|7486|7471|26
1645606800000|2022-02-23 09:00:00|7486.1|7471.1|7486.7|7471.7|7487.9|7472.9|7485.7|7470.7|95
1645607100000|2022-02-23 09:05:00|7486.6|7471.6|7488|7473|7488.2|7473.2|7486.4|7471.4|74
1645607400000|2022-02-23 09:10:00|7488.1|7473.1|7489.7|7474.7|7490|7475|7488|7473|87
1645607700000|2022-02-23 09:15:00|7489.2|7474.2|7491.2|7476.2|7493.7|7478.7|7488|7473|131
1645608000000|2022-02-23 09:20:00|7491.3|7476.3|7491.5|7476.5|7492.3|7477.3|7491|7476|110
1645608300000|2022-02-23 09:25:00|7491.6|7476.6|7490.4|7475.4|7491.9|7476.9|7490.3|7475.3|96
1645608600000|2022-02-23 09:30:00|7490.3|7475.3|7492.3|7477.3|7493.2|7478.2|7490.3|7475.3|89
1645608900000|2022-02-23 09:35:00|7492.2|7477.2|7491.7|7476.7|7492.2|7477.2|7490.5|7475.5|70
1645609200000|2022-02-23 09:40:00|7491.5|7476.5|7487.3|7472.3|7491.8|7476.8|7487.3|7472.3|82
1645609500000|2022-02-23 09:45:00|7487.4|7472.4|7488.4|7473.4|7489.6|7474.6|7487.4|7472.4|108
1645609800000|2022-02-23 09:50:00|7488.5|7473.5|7488.1|7473.1|7489.7|7474.7|7487.1|7472.1|50
1645610100000|2022-02-23 09:55:00|7488.2|7473.2|7486.5|7471.5|7488.3|7473.3|7485.8|7470.8|93
1645610400000|2022-02-23 10:00:00|7486.9|7471.9|7487.1|7472.1|7487.8|7472.8|7486.9|7471.9|70
1645610700000|2022-02-23 10:05:00|7487.2|7472.2|7488.3|7473.3|7488.3|7473.3|7486.2|7471.2|84
1645611000000|2022-02-23 10:10:00|7488.4|7473.4|7489|7474|7489.1|7474.1|7488.2|7473.2|38
1645611300000|2022-02-23 10:15:00|7489.1|7474.1|7490.7|7475.7|7491.1|7476.1|7489.1|7474.1|64
1645611600000|2022-02-23 10:20:00|7490.6|7475.6|7488.9|7473.9|7490.8|7475.8|7488.9|7473.9|26
1645611900000|2022-02-23 10:25:00|7489.1|7474.1|7489.3|7474.3|7489.7|7474.7|7489.1|7474.1|16
1645612200000|2022-02-23 10:30:00|7489.2|7474.2|7489.3|7474.3|7489.5|7474.5|7488.7|7473.7|54
1645612500000|2022-02-23 10:35:00|7489.1|7474.1|7490.3|7475.3|7490.3|7475.3|7489.1|7474.1|48
1645612800000|2022-02-23 10:40:00|7490.2|7475.2|7489.2|7474.2|7490.2|7475.2|7489.2|7474.2|35
1645613100000|2022-02-23 10:45:00|7489.4|7474.4|7491.5|7476.5|7491.5|7476.5|7489.4|7474.4|30
1645613400000|2022-02-23 10:50:00|7491.4|7476.4|7492.3|7477.3|7492.4|7477.4|7491.3|7476.3|15
1645613700000|2022-02-23 10:55:00|7492.5|7477.5|7492.6|7477.6|7492.6|7477.6|7491.6|7476.6|11
1645614000000|2022-02-23 11:00:00|7492.7|7477.7|7493.3|7478.3|7494.3|7479.3|7492.7|7477.7|43
1645614300000|2022-02-23 11:05:00|7493.4|7478.4|7492.9|7477.9|7493.4|7478.4|7492.7|7477.7|12
1645614600000|2022-02-23 11:10:00|7492.8|7477.8|7491.9|7476.9|7492.8|7477.8|7491.8|7476.8|38
1645614900000|2022-02-23 11:15:00|7492.3|7477.3|7492.2|7477.2|7492.7|7477.7|7491.8|7476.8|31
1645615200000|2022-02-23 11:20:00|7492.4|7477.4|7492.1|7477.1|7492.5|7477.5|7491.1|7476.1|30
1645615500000|2022-02-23 11:25:00|7492|7477|7491.6|7476.6|7492.5|7477.5|7491.6|7476.6|57
1645615800000|2022-02-23 11:30:00|7491.7|7476.7|7491.4|7476.4|7491.7|7476.7|7491.4|7476.4|4
1645616100000|2022-02-23 11:35:00|7491.3|7476.3|7491.3|7476.3|7491.3|7476.3|7491|7476|3
1645616400000|2022-02-23 11:40:00|7491.8|7476.8|7492.9|7477.9|7493|7478|7491.6|7476.6|11
1645616700000|2022-02-23 11:45:00|7493.1|7478.1|7492.9|7477.9|7493.1|7478.1|7492.9|7477.9|3
1645617000000|2022-02-23 11:50:00|7492.6|7477.6|7491.2|7476.2|7492.6|7477.6|7491.2|7476.2|28
1645617300000|2022-02-23 11:55:00|7491.3|7476.3|7491.8|7476.8|7491.9|7476.9|7491.3|7476.3|10
1645617600000|2022-02-23 12:00:00|7491.3|7476.3|7491.8|7476.8|7491.9|7476.9|7491.3|7476.3|17
1645617900000|2022-02-23 12:05:00|7491.5|7476.5|7491.2|7476.2|7491.8|7476.8|7491.2|7476.2|12
1645618200000|2022-02-23 12:10:00|7491.3|7476.3|7491.2|7476.2|7491.7|7476.7|7491.2|7476.2|51
1645618500000|2022-02-23 12:15:00|7491.3|7476.3|7490.7|7475.7|7491.9|7476.9|7490.6|7475.6|23
1645618800000|2022-02-23 12:20:00|7490.6|7475.6|7491|7476|7491|7476|7490.2|7475.2|28
1645619100000|2022-02-23 12:25:00|7491.1|7476.1|7492.4|7477.4|7492.5|7477.5|7491|7476|21
1645619400000|2022-02-23 12:30:00|7492.5|7477.5|7491.9|7476.9|7492.5|7477.5|7491.9|7476.9|16
1645619700000|2022-02-23 12:35:00|7492|7477|7492|7477|7492.3|7477.3|7491.9|7476.9|20
1645620000000|2022-02-23 12:40:00|7492.1|7477.1|7492.1|7477.1|7492.4|7477.4|7492|7477|35
1645620300000|2022-02-23 12:45:00|7492|7477|7491.9|7476.9|7492.2|7477.2|7491.9|7476.9|23
1645620600000|2022-02-23 12:50:00|7492.1|7477.1|7494|7479|7494.3|7479.3|7491.9|7476.9|25
1645620900000|2022-02-23 12:55:00|7494.1|7479.1|7494|7479|7494.5|7479.5|7494|7479|22
1645621200000|2022-02-23 13:00:00|7493.9|7478.9|7493.4|7478.4|7494.1|7479.1|7493.4|7478.4|17
1645621500000|2022-02-23 13:05:00|7493.3|7478.3|7490.2|7475.2|7493.3|7478.3|7490.2|7475.2|57
1645621800000|2022-02-23 13:10:00|7490.3|7475.3|7491|7476|7491.1|7476.1|7490.3|7475.3|29
1645622100000|2022-02-23 13:15:00|7490.9|7475.9|7489.5|7474.5|7491|7476|7489.5|7474.5|23
1645622400000|2022-02-23 13:20:00|7489.6|7474.6|7488.5|7473.5|7489.6|7474.6|7487|7472|62
1645622700000|2022-02-23 13:25:00|7488.6|7473.6|7488.9|7473.9|7489.8|7474.8|7488.6|7473.6|21
1645623000000|2022-02-23 13:30:00|7488.7|7473.7|7486.8|7471.8|7489.3|7474.3|7486.8|7471.8|37
1645623300000|2022-02-23 13:35:00|7487|7472|7487.4|7472.4|7487.7|7472.7|7485.9|7470.9|48
1645623600000|2022-02-23 13:40:00|7487.2|7472.2|7486.8|7471.8|7487.3|7472.3|7486.6|7471.6|27
1645623900000|2022-02-23 13:45:00|7486.9|7471.9|7487.4|7472.4|7487.4|7472.4|7486.6|7471.6|48
1645624200000|2022-02-23 13:50:00|7487.2|7472.2|7487.2|7472.2|7488.1|7473.1|7487.2|7472.2|15
1645624500000|2022-02-23 13:55:00|7487.6|7472.6|7487.1|7472.1|7487.7|7472.7|7487.1|7472.1|20
1645624800000|2022-02-23 14:00:00|7487.2|7472.2|7487.4|7472.4|7487.6|7472.6|7487.1|7472.1|22
1645625100000|2022-02-23 14:05:00|7487.5|7472.5|7487.6|7472.6|7487.6|7472.6|7487.5|7472.5|2
1645625400000|2022-02-23 14:10:00|7487.7|7472.7|7487.8|7472.8|7487.8|7472.8|7487.6|7472.6|3
1645625700000|2022-02-23 14:15:00|7487.9|7472.9|7487.6|7472.6|7487.9|7472.9|7487.6|7472.6|3
1645626000000|2022-02-23 14:20:00|7487.8|7472.8|7486.4|7471.4|7487.8|7472.8|7486.4|7471.4|16
1645626300000|2022-02-23 14:25:00|7486.5|7471.5|7486.4|7471.4|7486.8|7471.8|7486|7471|17
1645626600000|2022-02-23 14:30:00|7486.3|7471.3|7483.8|7468.8|7486.4|7471.4|7483.8|7468.8|32
1645626900000|2022-02-23 14:35:00|7483.7|7468.7|7485.4|7470.4|7485.6|7470.6|7483|7468|119
1645627200000|2022-02-23 14:40:00|7485.5|7470.5|7485.6|7470.6|7485.9|7470.9|7485.4|7470.4|20
1645627500000|2022-02-23 14:45:00|7485.5|7470.5|7482.5|7467.5|7485.6|7470.6|7481.4|7466.4|95
1645627800000|2022-02-23 14:50:00|7482.6|7467.6|7484.3|7469.3|7484.8|7469.8|7482.3|7467.3|113
1645628100000|2022-02-23 14:55:00|7484.4|7469.4|7487.2|7472.2|7487.3|7472.3|7484.1|7469.1|49
1645628400000|2022-02-23 15:00:00|7487.1|7472.1|7487.7|7472.7|7488.1|7473.1|7486.9|7471.9|60
1645628700000|2022-02-23 15:05:00|7487.9|7472.9|7490.3|7475.3|7495.5|7475.4|7487.8|7469.5|109
1645629000000|2022-02-23 15:10:00|7490|7475|7490.6|7475.6|7491.7|7476.7|7489|7474|57
1645629300000|2022-02-23 15:15:00|7490.5|7475.5|7491.3|7476.3|7491.5|7476.5|7490.5|7475.5|49
1645629600000|2022-02-23 15:20:00|7491.4|7476.4|7491.6|7476.6|7492.1|7477.1|7490.6|7475.6|68
1645629900000|2022-02-23 15:25:00|7491.5|7476.5|7492.5|7477.5|7492.7|7477.7|7491.5|7476.5|42
1645630200000|2022-02-23 15:30:00|7492.6|7477.6|7492.3|7477.3|7492.9|7477.9|7492.1|7477.1|42
1645630500000|2022-02-23 15:35:00|7492.5|7477.5|7491.3|7476.3|7492.5|7477.5|7491.2|7476.2|76
1645630800000|2022-02-23 15:40:00|7491.5|7476.5|7491|7476|7491.5|7476.5|7491|7476|55
1645631100000|2022-02-23 15:45:00|7491.1|7476.1|7492.7|7477.7|7493.7|7478.7|7491.1|7476.1|48
1645631400000|2022-02-23 15:50:00|7492.6|7477.6|7494.6|7479.6|7494.6|7479.6|7492.6|7477.6|38
1645631700000|2022-02-23 15:55:00|7494.5|7479.5|7495.6|7480.6|7495.8|7480.8|7494.1|7479.1|54
1645632000000|2022-02-23 16:00:00|7495.7|7480.7|7495.6|7480.6|7496.5|7481.5|7495.4|7480.4|48
1645632300000|2022-02-23 16:05:00|7495.7|7480.7|7496.8|7481.8|7496.8|7481.8|7495.6|7480.6|37
1645632600000|2022-02-23 16:10:00|7497.3|7482.3|7497.2|7482.2|7497.7|7482.7|7496.5|7481.5|58
1645632900000|2022-02-23 16:15:00|7497.3|7482.3|7497.7|7482.7|7498.5|7483.5|7496.7|7481.7|60
1645633200000|2022-02-23 16:20:00|7497.8|7482.8|7497.6|7482.6|7498|7483|7497.2|7482.2|46
1645633500000|2022-02-23 16:25:00|7497.3|7482.3|7495.1|7480.1|7497.3|7482.3|7493.9|7478.9|58
1645633800000|2022-02-23 16:30:00|7495|7480|7494.9|7479.9|7495.6|7480.6|7493.9|7478.9|58
1645634100000|2022-02-23 16:35:00|7495.1|7480.1|7496.2|7481.2|7496.4|7481.4|7494.9|7479.9|39
1645634400000|2022-02-23 16:40:00|7495.8|7480.8|7494.9|7479.9|7496|7481|7494.5|7479.5|43
1645634700000|2022-02-23 16:45:00|7495.5|7480.5|7494.8|7479.8|7495.6|7480.6|7494.8|7479.8|27
1645635000000|2022-02-23 16:50:00|7494.9|7479.9|7493.5|7478.5|7494.9|7479.9|7493.1|7478.1|29
1645635300000|2022-02-23 16:55:00|7493.4|7478.4|7493.8|7478.8|7493.8|7478.8|7493.1|7478.1|31
1645635600000|2022-02-23 17:00:00|7493.6|7478.6|7494.4|7479.4|7494.4|7479.4|7493.6|7478.6|18
1645635900000|2022-02-23 17:05:00|7494.3|7479.3|7493.5|7478.5|7495.4|7480.4|7493.4|7478.4|62
1645636200000|2022-02-23 17:10:00|7493.4|7478.4|7495|7480|7495|7480|7493|7478|39
1645636500000|2022-02-23 17:15:00|7494.8|7479.8|7494.6|7479.6|7495|7480|7494.6|7479.6|10
1645636800000|2022-02-23 17:20:00|7494.8|7479.8|7494.6|7479.6|7495.2|7480.2|7494.6|7479.6|9
1645637100000|2022-02-23 17:25:00|7494.8|7479.8|7495|7480|7496.1|7481.1|7494.1|7479.1|33
1645637400000|2022-02-23 17:30:00|7494.8|7479.8|7495|7480|7495.3|7480.3|7494.6|7479.6|15
1645637700000|2022-02-23 17:35:00|7494.9|7479.9|7494.9|7479.9|7495|7480|7494.9|7479.9|7
1645638000000|2022-02-23 17:40:00|7495|7480|7494.9|7479.9|7495|7480|7494.9|7479.9|14
1645638300000|2022-02-23 17:45:00|7495|7480|7495.3|7480.3|7495.3|7480.3|7494.9|7479.9|20
1645638600000|2022-02-23 17:50:00|7495|7480|7501.6|7476.6|7502|7481.8|7495|7476.2|81
1645638900000|2022-02-23 17:55:00|7502|7477|7498.3|7483.3|7502.4|7483.3|7497|7477|15
1645639200000|2022-02-23 18:00:00|7497.7|7482.7|7498.4|7483.4|7498.4|7483.4|7497.2|7482.2|10
1645639500000|2022-02-23 18:05:00|7498.5|7483.5|7498.4|7483.4|7498.5|7483.5|7498.4|7483.4|4
1645639800000|2022-02-23 18:10:00|7498.5|7483.5|7498.4|7483.4|7498.6|7483.6|7498.4|7483.4|6
1645640100000|2022-02-23 18:15:00|7498.5|7483.5|7498.4|7483.4|7498.6|7483.6|7498|7483|88
1645640400000|2022-02-23 18:20:00|7498.3|7483.3|7498.3|7483.3|7498.4|7483.4|7498.2|7483.2|15
1645640700000|2022-02-23 18:25:00|7498.2|7483.2|7498.2|7483.2|7498.6|7483.6|7497|7482|40
1645641000000|2022-02-23 18:30:00|7498.3|7483.3|7503.6|7478.6|7503.6|7483.3|7498.3|7478.4|3
1645641300000|2022-02-23 18:35:00|7503.3|7478.3|7502.7|7477.7|7503.3|7478.3|7502.7|7477.7|5
1645641600000|2022-02-23 18:40:00|7499|7484|7498.1|7483.1|7499|7484|7498.1|7483.1|8
1645641900000|2022-02-23 18:45:00|7498.2|7483.2|7503|7478|7503|7483.2|7497.2|7478|7
1645642200000|2022-02-23 18:50:00|7503.1|7478.1|7498.1|7483.1|7503.3|7483.1|7497.5|7477.3|25
1645642500000|2022-02-23 18:55:00|7497.9|7482.9|7498|7483|7498.2|7483.2|7497.8|7482.8|14
1645642800000|2022-02-23 19:00:00|7497.9|7482.9|7498.2|7483.2|7498.3|7483.3|7497.9|7482.9|5
1645643100000|2022-02-23 19:05:00|7498|7483|7496.7|7481.7|7498|7483|7495.8|7480.8|16
1645643400000|2022-02-23 19:10:00|7496.8|7481.8|7497|7482|7497|7482|7496.8|7481.8|4
1645643700000|2022-02-23 19:15:00|7496.9|7481.9|7497.2|7482.2|7497.9|7482.9|7496.9|7481.9|9
1645644000000|2022-02-23 19:20:00|7497.6|7482.6|7497.7|7482.7|7497.8|7482.8|7497.6|7482.6|3
1645644600000|2022-02-23 19:30:00|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|7497.8|7482.8|1
1645644900000|2022-02-23 19:35:00|7499.2|7484.2|7499.5|7484.5|7499.6|7484.6|7499.2|7484.2|4
1645645200000|2022-02-23 19:40:00|7499.6|7484.6|7503.3|7478.3|7503.3|7484.6|7497.8|7478.3|11
1645645500000|2022-02-23 19:45:00|7503.2|7478.2|7503.4|7478.4|7503.4|7478.4|7503.2|7478.2|11
1645645800000|2022-02-23 19:50:00|7503.5|7478.5|7498.5|7483.5|7503.9|7483.5|7498.1|7478.1|14
1645646100000|2022-02-23 19:55:00|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|7498.2|7483.2|1
1645666200000|2022-02-24 01:30:00|7511.6|7486.6|7511|7486|7512.2|7487.2|7509.9|7484.9|15
1645666500000|2022-02-24 01:35:00|7510.9|7485.9|7511.6|7486.6|7512.3|7487.3|7510.8|7485.8|18
1645666800000|2022-02-24 01:40:00|7511.7|7486.7|7512.3|7487.3|7512.3|7487.3|7511.7|7486.7|17
1645667400000|2022-02-24 01:50:00|7508.8|7483.8|7504.6|7479.6|7512.7|7487.7|7502.4|7477.4|26
1645667700000|2022-02-24 01:55:00|7505.1|7480.1|7505.1|7480.1|7505.6|7480.6|7505|7480|4
1645668000000|2022-02-24 02:00:00|7505.7|7480.7|7505.7|7480.7|7505.7|7480.7|7505.6|7480.6|3
1645668300000|2022-02-24 02:05:00|7505.9|7480.9|7509.4|7484.4|7509.8|7484.8|7505.9|7480.9|33
1645668600000|2022-02-24 02:10:00|7509.3|7484.3|7509.4|7484.4|7509.4|7484.4|7509.3|7484.3|2
1645669200000|2022-02-24 02:20:00|7509.2|7484.2|7508.8|7483.8|7509.2|7484.2|7508.7|7483.7|3
1645669500000|2022-02-24 02:25:00|7508.9|7483.9|7512.4|7487.4|7514|7489|7508.2|7483.2|51
1645669800000|2022-02-24 02:30:00|7512.5|7487.5|7512.4|7487.4|7513.6|7488.6|7512.4|7487.4|6
1645670100000|2022-02-24 02:35:00|7512.5|7487.5|7512.6|7487.6|7513.6|7488.6|7512.4|7487.4|6
1645670400000|2022-02-24 02:40:00|7513.3|7488.3|7514.7|7489.7|7514.7|7489.7|7508.5|7483.5|48
1645670700000|2022-02-24 02:45:00|7514.8|7489.8|7514.7|7489.7|7515.1|7490.1|7514.3|7489.3|15
1645671000000|2022-02-24 02:50:00|7516.1|7491.1|7514|7493.3|7516.3|7494.7|7510.8|7490|58
1645671300000|2022-02-24 02:55:00|7514.1|7493.2|7517.1|7492.1|7518.6|7495.8|7514.1|7490|88
1645671600000|2022-02-24 03:00:00|7516.7|7491.7|7514.5|7491|7516.7|7493.1|7508.7|7488.9|118
1645671900000|2022-02-24 03:05:00|7514.6|7490.9|7518.5|7493.5|7518.7|7495.6|7514.5|7490.2|76
1645672200000|2022-02-24 03:10:00|7518.6|7493.6|7518.5|7493.5|7518.6|7493.6|7518.5|7493.5|2
1645672500000|2022-02-24 03:15:00|7518.9|7493.9|7518.6|7493.6|7520.1|7495.1|7518.6|7493.6|12
1645672800000|2022-02-24 03:20:00|7520|7495|7524.6|7499.6|7524.8|7499.8|7520|7495|29
1645673100000|2022-02-24 03:25:00|7522.8|7497.8|7538.1|7513.1|7538.3|7516|7522.5|7497.5|96
1645673400000|2022-02-24 03:30:00|7538.2|7513.2|7540.5|7515.5|7543.7|7518.7|7534.8|7509.8|173
1645673700000|2022-02-24 03:35:00|7540.9|7515.9|7548.1|7523.1|7548.1|7523.1|7540.6|7515.6|171
1645674000000|2022-02-24 03:40:00|7549.1|7524.1|7546.5|7521.5|7550.5|7525.5|7544.2|7519.2|158
1645674300000|2022-02-24 03:45:00|7546.8|7521.8|7543|7518|7549.2|7527.8|7542.8|7518|150
1645674600000|2022-02-24 03:50:00|7543.1|7518.1|7546.1|7521.1|7546.6|7521.6|7541.8|7516.8|146
1645674900000|2022-02-24 03:55:00|7546|7521|7544.6|7519.6|7547|7525.8|7540.8|7519|105
1645675200000|2022-02-24 04:00:00|7544.8|7519.8|7547.6|7522.6|7548.5|7523.5|7544.7|7519.7|172
1645675500000|2022-02-24 04:05:00|7547.5|7522.5|7550.8|7525.8|7551.2|7526.2|7546.8|7521.8|160
1645675800000|2022-02-24 04:10:00|7551|7526|7554.3|7529.3|7554.8|7529.8|7550.7|7525.7|206
1645676100000|2022-02-24 04:15:00|7554.4|7529.4|7557.3|7532.3|7560.6|7535.6|7554.4|7529.4|214
1645676400000|2022-02-24 04:20:00|7557.4|7532.4|7555.5|7530.5|7557.6|7532.6|7554.3|7529.3|156
1645676700000|2022-02-24 04:25:00|7555.7|7530.7|7556.1|7531.1|7558.8|7533.8|7550.7|7525.7|219
1645677000000|2022-02-24 04:30:00|7555.6|7530.6|7552.2|7527.2|7558.6|7533.6|7549.2|7524.2|251
1645677300000|2022-02-24 04:35:00|7552.1|7527.1|7549.6|7524.6|7552.2|7530|7545|7524.3|204
1645677600000|2022-02-24 04:40:00|7549.5|7524.5|7549.6|7524.6|7552.9|7529.5|7543.8|7521|207
1645677900000|2022-02-24 04:45:00|7549.5|7524.5|7547.3|7522.3|7551.4|7530|7544.1|7522|116
1645678200000|2022-02-24 04:50:00|7542.2|7527.2|7546|7521|7547.3|7527.5|7536.7|7516|196
1645678500000|2022-02-24 04:55:00|7545.6|7520.6|7542.6|7517.6|7546|7521.1|7536.1|7514.1|222
1645678800000|2022-02-24 05:00:00|7542.8|7517.8|7545.6|7520.6|7545.9|7520.9|7542.3|7517.3|148
1645679100000|2022-02-24 05:05:00|7545.7|7520.7|7546.4|7521.4|7549.1|7526.7|7541.7|7520|162
1645679400000|2022-02-24 05:10:00|7545.9|7520.9|7545.3|7520.3|7548.6|7523.6|7545|7520|162
1645679700000|2022-02-24 05:15:00|7545.2|7520.2|7546.4|7521.4|7547.1|7522.1|7545.2|7520.2|93
1645680000000|2022-02-24 05:20:00|7546.3|7521.3|7547.8|7522.8|7549.5|7524.5|7546|7521|109
1645680300000|2022-02-24 05:25:00|7547.9|7522.9|7545.3|7530.3|7548.7|7531.1|7543.3|7522.9|89
1645680600000|2022-02-24 05:30:00|7545.8|7530.8|7548.2|7533.2|7548.5|7533.5|7544.5|7529.5|123
1645680900000|2022-02-24 05:35:00|7548|7533|7561.9|7536.9|7563.4|7541.5|7548|7528.7|136
1645681200000|2022-02-24 05:40:00|7561.8|7536.8|7564.9|7539.9|7565.9|7542.5|7555.6|7535.3|300
1645681500000|2022-02-24 05:45:00|7565.3|7540.3|7569.4|7544.4|7570.6|7549.5|7564.5|7540.3|250
1645681800000|2022-02-24 05:50:00|7569.9|7544.9|7568.5|7543.5|7572.6|7551.6|7563.8|7543.4|206
1645682100000|2022-02-24 05:55:00|7568.6|7543.6|7565.9|7540.9|7569.1|7544.1|7565.9|7540.9|109
1645682400000|2022-02-24 06:00:00|7565.7|7540.7|7565.9|7540.9|7568.3|7543.3|7557.6|7536.7|176
1645682700000|2022-02-24 06:05:00|7565.6|7540.6|7562.3|7537.3|7566.8|7545.2|7557.7|7536.8|170
1645683000000|2022-02-24 06:10:00|7562.4|7537.4|7564.1|7539.1|7564.3|7544.1|7557.5|7537.4|104
1645683300000|2022-02-24 06:15:00|7563.9|7538.9|7556.9|7541.9|7565.8|7544.7|7556.9|7537.8|172
1645683600000|2022-02-24 06:20:00|7557|7542|7561.7|7536.7|7563.4|7542.2|7556.9|7536.7|84
1645683900000|2022-02-24 06:25:00|7561.5|7536.5|7559.5|7534.5|7563.2|7541.1|7555.7|7534.2|173
1645684200000|2022-02-24 06:30:00|7559.6|7534.6|7565.7|7540.7|7565.7|7540.7|7559.6|7534.6|133
1645684500000|2022-02-24 06:35:00|7565.6|7540.6|7567.3|7542.3|7567.4|7546.9|7561.9|7539.3|134
1645684800000|2022-02-24 06:40:00|7567.5|7542.5|7567.7|7542.7|7570.3|7547.8|7562.8|7542|155
1645685100000|2022-02-24 06:45:00|7567.6|7542.6|7568|7543|7568|7547.8|7561.1|7540.1|106
1645685400000|2022-02-24 06:50:00|7567.9|7542.9|7565.1|7540.1|7568.4|7548.7|7562.1|7539.9|107
1645685700000|2022-02-24 06:55:00|7565|7540|7564.1|7539.1|7565|7545|7558.3|7536.8|96
1645686000000|2022-02-24 07:00:00|7564.2|7539.2|7567.2|7542.2|7568|7546.4|7557.9|7538|170
1645686300000|2022-02-24 07:05:00|7567.3|7542.3|7564.8|7539.8|7569|7549.4|7562.2|7539.8|191
1645686600000|2022-02-24 07:10:00|7564.9|7539.9|7564.3|7539.3|7565.8|7544.5|7558.4|7538.2|140
1645686900000|2022-02-24 07:15:00|7564.4|7539.4|7567.6|7542.6|7568.7|7548.1|7559.5|7539.4|147
1645687200000|2022-02-24 07:20:00|7567.7|7542.7|7569.6|7544.6|7570.7|7548.4|7561.8|7542.1|173
1645687500000|2022-02-24 07:25:00|7569.4|7544.4|7563.7|7548.7|7571.5|7550.3|7563.7|7544|171
1645687800000|2022-02-24 07:30:00|7569.2|7544.2|7576.7|7551.7|7579|7554|7563.7|7543.2|278
1645688100000|2022-02-24 07:35:00|7576.5|7551.5|7575.2|7550.2|7578.9|7553.9|7575.2|7550.2|193
1645688400000|2022-02-24 07:40:00|7575.4|7550.4|7571.6|7546.6|7576.2|7554.8|7567.2|7546.1|217
1645688700000|2022-02-24 07:45:00|7571.7|7546.7|7574.2|7549.2|7575.7|7555.1|7570|7545.9|164
1645689000000|2022-02-24 07:50:00|7574.3|7549.3|7571|7546|7575.3|7550.3|7570.7|7545.7|169
1645689300000|2022-02-24 07:55:00|7570.9|7545.9|7574.2|7549.2|7574.4|7549.4|7569.8|7544.8|193
1645689600000|2022-02-24 08:00:00|7573.8|7548.8|7569.9|7544.9|7574.8|7549.8|7568.8|7543.8|161
1645689900000|2022-02-24 08:05:00|7569.8|7544.8|7568.2|7543.2|7572|7547|7568.1|7543.1|120
1645690200000|2022-02-24 08:10:00|7568.6|7543.6|7571.1|7546.1|7571.5|7546.5|7568.2|7543.2|160
1645690500000|2022-02-24 08:15:00|7570.9|7545.9|7569.3|7544.3|7573.8|7548.8|7569.3|7544.3|159
1645690800000|2022-02-24 08:20:00|7569.5|7544.5|7567.9|7542.9|7571.9|7546.9|7567.4|7542.4|144
1645691100000|2022-02-24 08:25:00|7567.8|7542.8|7565.5|7540.5|7568.5|7543.5|7563.1|7538.1|214
1645691400000|2022-02-24 08:30:00|7565.7|7540.7|7568.3|7543.3|7570.6|7545.6|7560.3|7540.4|149
1645691700000|2022-02-24 08:35:00|7568.8|7543.8|7571.5|7546.5|7573.2|7548.2|7567.5|7542.5|105
1645692000000|2022-02-24 08:40:00|7571.4|7546.4|7577.4|7552.4|7577.9|7552.9|7571|7546|162
1645692300000|2022-02-24 08:45:00|7577.6|7552.6|7573.3|7548.3|7578|7553|7573|7548|170
1645692600000|2022-02-24 08:50:00|7573.1|7548.1|7577.4|7552.4|7578.8|7553.8|7573.1|7548.1|204
1645692900000|2022-02-24 08:55:00|7577.6|7552.6|7575.5|7550.5|7578.2|7553.2|7575.5|7550.5|106
1645693200000|2022-02-24 09:00:00|7575.7|7550.7|7574.7|7549.7|7576.1|7551.1|7574.5|7549.5|86
1645693500000|2022-02-24 09:05:00|7574.8|7549.8|7572.5|7547.5|7576|7553.5|7568.4|7547.4|139
1645693800000|2022-02-24 09:10:00|7572.7|7547.7|7575.6|7550.6|7575.6|7555.2|7567.4|7547.3|98
1645694100000|2022-02-24 09:15:00|7571.2|7556.2|7573.1|7558.1|7580.1|7558.1|7571.1|7551.1|110
1645694400000|2022-02-24 09:20:00|7573.2|7558.2|7583.1|7558.1|7583.1|7559.9|7573.1|7553.2|146
1645694700000|2022-02-24 09:25:00|7583|7558|7586.4|7561.4|7586.8|7561.8|7582.4|7557.4|179
1645695000000|2022-02-24 09:30:00|7586.5|7561.5|7583.1|7558.1|7586.7|7564.1|7579|7556.6|166
1645695300000|2022-02-24 09:35:00|7583.2|7558.2|7584.6|7559.6|7585.1|7560.1|7583.2|7558.2|121
1645695600000|2022-02-24 09:40:00|7584.5|7559.5|7590.1|7565.1|7590.8|7565.8|7579.7|7559.5|188
1645695900000|2022-02-24 09:45:00|7589.9|7564.9|7591.2|7566.2|7591.6|7570.7|7585.7|7563.5|125
1645696200000|2022-02-24 09:50:00|7591.1|7566.1|7595.8|7570.8|7596.7|7571.7|7589|7564|270
1645696500000|2022-02-24 09:55:00|7595.9|7570.9|7607.2|7582.2|7608.2|7583.2|7594.6|7569.6|282
1645696800000|2022-02-24 10:00:00|7607.1|7582.1|7608|7583|7617.9|7592.9|7606.1|7581.1|349
1645697100000|2022-02-24 10:05:00|7607.9|7582.9|7600.6|7575.6|7608.3|7583.3|7596.5|7571.5|256
1645697400000|2022-02-24 10:10:00|7600.7|7575.7|7603.1|7578.1|7605.4|7580.4|7599|7574|186
1645697700000|2022-02-24 10:15:00|7603.4|7578.4|7606.1|7581.1|7612|7587|7603.1|7578.1|259
1645698000000|2022-02-24 10:20:00|7605.9|7580.9|7602.5|7577.5|7606.5|7581.5|7602.5|7577.5|187
1645698300000|2022-02-24 10:25:00|7602.6|7577.6|7609.6|7584.6|7612|7587|7602.5|7577.5|199
1645698600000|2022-02-24 10:30:00|7609.7|7584.7|7613.9|7588.9|7614.4|7589.4|7607.1|7582.1|157
1645698900000|2022-02-24 10:35:00|7614|7589|7605.4|7580.4|7614.4|7589.4|7604.6|7579.6|210
1645699200000|2022-02-24 10:40:00|7605.3|7580.3|7604.9|7579.9|7606.5|7581.5|7602.7|7577.7|131
1645699500000|2022-02-24 10:45:00|7605|7580|7604.5|7579.5|7605.8|7580.8|7603.3|7578.3|116
1645699800000|2022-02-24 10:50:00|7604.7|7579.7|7609.3|7584.3|7610.3|7585.3|7604.7|7579.7|91
1645700100000|2022-02-24 10:55:00|7609.5|7584.5|7608.2|7583.2|7611.2|7586.2|7608|7583|181
1645700400000|2022-02-24 11:00:00|7608|7583|7614.1|7589.1|7614.3|7589.3|7607.1|7582.1|116
1645700700000|2022-02-24 11:05:00|7614|7589|7615.6|7590.6|7617.9|7592.9|7613.5|7588.5|159
1645701000000|2022-02-24 11:10:00|7616|7591|7611.2|7586.2|7616.3|7591.3|7609.3|7584.3|172
1645701300000|2022-02-24 11:15:00|7611.3|7586.3|7611.8|7586.8|7614.1|7589.1|7611.2|7586.2|163
1645701600000|2022-02-24 11:20:00|7611.7|7586.7|7613|7588|7613|7588|7610.2|7585.2|203
1645701900000|2022-02-24 11:25:00|7612.9|7587.9|7616.5|7591.5|7616.6|7591.6|7612.7|7587.7|143
1645702200000|2022-02-24 11:30:00|7616|7591|7615.9|7590.9|7616.2|7591.2|7614.7|7589.7|63
1645702500000|2022-02-24 11:35:00|7615.7|7590.7|7613.2|7588.2|7616|7591|7611.5|7586.5|86
1645702800000|2022-02-24 11:40:00|7612.6|7587.6|7607.1|7582.1|7613|7588|7606.6|7581.6|117
1645703100000|2022-02-24 11:45:00|7607|7582|7607.8|7582.8|7609.1|7584.1|7606.5|7581.5|34
1645703400000|2022-02-24 11:50:00|7607.6|7582.6|7598.5|7573.5|7608.2|7583.2|7597.1|7572.1|98
1645703700000|2022-02-24 11:55:00|7601.6|7576.6|7601.1|7576.1|7603.3|7578.3|7598|7573|108
1645704000000|2022-02-24 12:00:00|7601.2|7576.2|7600.7|7575.7|7603.1|7578.1|7599.1|7574.1|144
1645704300000|2022-02-24 12:05:00|7600.8|7575.8|7601.5|7576.5|7603.2|7578.2|7600.6|7575.6|121
1645704600000|2022-02-24 12:10:00|7601.6|7576.6|7599.1|7574.1|7601.6|7576.6|7597.7|7572.7|131
1645704900000|2022-02-24 12:15:00|7599|7574|7598.3|7573.3|7599.7|7574.7|7598.3|7573.3|106
1645705200000|2022-02-24 12:20:00|7598.1|7573.1|7594.2|7569.2|7599.6|7574.6|7593.8|7568.8|112
1645705500000|2022-02-24 12:25:00|7593.9|7568.9|7594.9|7569.9|7595|7570|7592.7|7567.7|116
1645705800000|2022-02-24 12:30:00|7595.1|7570.1|7595.3|7570.3|7596|7571|7594.9|7569.9|77
1645706100000|2022-02-24 12:35:00|7595.6|7570.6|7595.1|7570.1|7595.8|7570.8|7594.9|7569.9|58
1645706400000|2022-02-24 12:40:00|7594.9|7569.9|7593.3|7568.3|7595.6|7570.6|7591|7566|120
1645706700000|2022-02-24 12:45:00|7593.2|7568.2|7594.2|7569.2|7595|7570|7593.2|7568.2|84
1645707000000|2022-02-24 12:50:00|7594.1|7569.1|7599.3|7574.3|7599.6|7574.6|7594.1|7569.1|95
1645707300000|2022-02-24 12:55:00|7598.6|7573.6|7601.8|7576.8|7604.2|7579.2|7598.6|7573.6|153
1645707600000|2022-02-24 13:00:00|7601.3|7576.3|7600.1|7575.1|7603.5|7578.5|7597.9|7572.9|153
1645707900000|2022-02-24 13:05:00|7599.7|7574.7|7600.3|7575.3|7600.8|7575.8|7599.1|7574.1|54
1645708200000|2022-02-24 13:10:00|7600.2|7575.2|7604.2|7579.2|7604.2|7579.2|7600|7575|79
1645708500000|2022-02-24 13:15:00|7604|7579|7600.7|7575.7|7605.4|7580.4|7599.5|7574.5|90
1645708800000|2022-02-24 13:20:00|7601.3|7576.3|7601.7|7576.7|7602.5|7577.5|7599.3|7574.3|80
1645709100000|2022-02-24 13:25:00|7602.2|7577.2|7604.1|7579.1|7604.2|7579.2|7601.7|7576.7|38
1645709400000|2022-02-24 13:30:00|7604.2|7579.2|7603.9|7578.9|7604.9|7579.9|7603.4|7578.4|68
1645709700000|2022-02-24 13:35:00|7605.4|7580.4|7603.7|7578.7|7605.9|7580.9|7602.1|7577.1|89
1645710000000|2022-02-24 13:40:00|7602.9|7577.9|7603.8|7578.8|7606.5|7581.5|7602.7|7577.7|94
1645710300000|2022-02-24 13:45:00|7603.5|7578.5|7603.7|7578.7|7604.8|7579.8|7603.3|7578.3|101
1645710600000|2022-02-24 13:50:00|7603.5|7578.5|7606.3|7581.3|7606.3|7581.3|7603.5|7578.5|92
1645710900000|2022-02-24 13:55:00|7606.8|7581.8|7607.7|7582.7|7607.9|7582.9|7606.8|7581.8|66
1645711200000|2022-02-24 14:00:00|7607.6|7582.6|7608.1|7583.1|7608.2|7583.2|7607.5|7582.5|34
1645711500000|2022-02-24 14:05:00|7608.2|7583.2|7607.3|7582.3|7608.5|7583.5|7606.3|7581.3|95
1645711800000|2022-02-24 14:10:00|7607.2|7582.2|7607|7582|7608.1|7583.1|7606.9|7581.9|80
1645712100000|2022-02-24 14:15:00|7606.9|7581.9|7609.1|7584.1|7609.7|7584.7|7606.9|7581.9|79
1645712400000|2022-02-24 14:20:00|7609|7584|7608|7583|7609.2|7584.2|7607.3|7582.3|73
1645712700000|2022-02-24 14:25:00|7608.1|7583.1|7608.5|7583.5|7609.5|7584.5|7607.8|7582.8|102
1645713000000|2022-02-24 14:30:00|7608.7|7583.7|7606.6|7581.6|7609.5|7584.5|7606.1|7581.1|82
1645713300000|2022-02-24 14:35:00|7606.8|7581.8|7600.5|7575.5|7608.8|7583.8|7600.4|7575.4|147
1645713600000|2022-02-24 14:40:00|7601|7576|7602.8|7577.8|7603|7581.1|7596|7576|147
1645713900000|2022-02-24 14:45:00|7602.9|7577.9|7598.9|7573.9|7603.7|7578.7|7598.9|7573.9|106
1645714200000|2022-02-24 14:50:00|7598.8|7573.8|7593.3|7568.3|7599|7574|7592.2|7567.2|187
1645714500000|2022-02-24 14:55:00|7593|7568|7590.9|7565.9|7593.6|7568.6|7590.7|7565.7|51
1645714800000|2022-02-24 15:00:00|7591.2|7566.2|7591.8|7566.8|7593|7568|7590.1|7565.1|73
1645715100000|2022-02-24 15:05:00|7591.7|7566.7|7598.3|7573.3|7598.3|7576.4|7591.4|7566.7|113
1645715400000|2022-02-24 15:10:00|7598.4|7573.4|7608.7|7583.7|7608.7|7583.7|7598.4|7573.4|135
1645715700000|2022-02-24 15:15:00|7608.6|7583.6|7611.4|7586.4|7612.1|7587.1|7608.4|7583.4|99
1645716000000|2022-02-24 15:20:00|7611.2|7586.2|7610.2|7585.2|7611.2|7586.2|7606|7581|140
1645716300000|2022-02-24 15:25:00|7610.1|7585.1|7613.7|7588.7|7614.2|7589.2|7610|7585|92
1645716600000|2022-02-24 15:30:00|7613.6|7588.6|7623.6|7598.6|7623.6|7598.6|7613.6|7588.6|139
1645716900000|2022-02-24 15:35:00|7623.5|7598.5|7628.1|7603.1|7629.6|7604.6|7623.5|7598.5|207
1645717200000|2022-02-24 15:40:00|7628|7603|7629.8|7604.8|7631.8|7606.8|7627.9|7602.9|150
1645717500000|2022-02-24 15:45:00|7629.7|7604.7|7631.2|7606.2|7634.3|7609.3|7629.5|7604.5|140
1645717800000|2022-02-24 15:50:00|7631.3|7606.3|7631.6|7606.6|7632.3|7607.3|7628.9|7603.9|169
1645718100000|2022-02-24 15:55:00|7631.7|7606.7|7632.1|7607.1|7632.4|7607.4|7629.5|7604.5|144
1645718400000|2022-02-24 16:00:00|7632.4|7607.4|7623.8|7598.8|7632.4|7607.4|7623.6|7598.6|191
1645718700000|2022-02-24 16:05:00|7623.7|7598.7|7614.5|7589.5|7625.1|7600.1|7614.5|7589.5|172
1645719000000|2022-02-24 16:10:00|7614.3|7589.3|7609.9|7584.9|7616.1|7591.1|7605.9|7584.4|108
1645719300000|2022-02-24 16:15:00|7610|7585|7607.1|7582.1|7610|7585|7606.7|7581.7|89
1645719600000|2022-02-24 16:20:00|7607.2|7582.2|7610|7585|7610.9|7585.9|7607.2|7582.2|114
1645719900000|2022-02-24 16:25:00|7609.9|7584.9|7607|7582|7610.1|7585.1|7604.6|7579.6|171
1645720200000|2022-02-24 16:30:00|7607.7|7582.7|7607.9|7582.9|7609.1|7584.1|7605.3|7580.3|224
1645720500000|2022-02-24 16:35:00|7608|7583|7609|7584|7609.1|7584.1|7606.5|7581.5|118
1645720800000|2022-02-24 16:40:00|7608.9|7583.9|7610.5|7585.5|7611.9|7586.9|7608.6|7583.6|127
1645721100000|2022-02-24 16:45:00|7610|7585|7612.2|7587.2|7612.6|7587.6|7609.7|7584.7|84
1645721400000|2022-02-24 16:50:00|7612.1|7587.1|7613|7588|7613.5|7593.2|7607.9|7587.1|60
1645721700000|2022-02-24 16:55:00|7608.1|7593.1|7609.9|7584.9|7613|7593.3|7607.9|7584.7|72
1645722000000|2022-02-24 17:00:00|7609.8|7584.8|7608.6|7583.6|7610.7|7585.7|7608.3|7583.3|36
1645722300000|2022-02-24 17:05:00|7608.7|7583.7|7609|7584|7609.8|7584.8|7608.4|7583.4|63
1645722600000|2022-02-24 17:10:00|7609.4|7584.4|7610|7585|7610.6|7585.6|7608.6|7583.6|69
1645722900000|2022-02-24 17:15:00|7609.9|7584.9|7611|7586|7612.3|7587.3|7608.3|7583.3|94
1645723200000|2022-02-24 17:20:00|7611.2|7586.2|7614.5|7589.5|7615.6|7590.6|7611.2|7586.2|50
1645723500000|2022-02-24 17:25:00|7614.2|7589.2|7614.1|7589.1|7614.5|7589.5|7613.5|7588.5|116
1645723800000|2022-02-24 17:30:00|7614.5|7589.5|7611.4|7586.4|7614.6|7589.6|7611.4|7586.4|81
1645724100000|2022-02-24 17:35:00|7611.5|7586.5|7612|7587|7612|7587|7611.3|7586.3|62
1645724400000|2022-02-24 17:40:00|7611.4|7586.4|7616|7591|7616|7591|7611.2|7586.2|54
1645724700000|2022-02-24 17:45:00|7615.4|7590.4|7617.2|7592.2|7617.8|7592.8|7614.4|7589.4|86
1645725000000|2022-02-24 17:50:00|7617.4|7592.4|7612.2|7587.2|7618.2|7593.2|7612|7587|119
1645725300000|2022-02-24 17:55:00|7613.5|7588.5|7613.6|7588.6|7614|7589|7611.9|7586.9|90
1645725600000|2022-02-24 18:00:00|7613.5|7588.5|7615.8|7590.8|7615.9|7590.9|7611.4|7586.4|56
1645725900000|2022-02-24 18:05:00|7615.9|7590.9|7618.7|7593.7|7619|7594|7615.9|7590.9|23
1645726200000|2022-02-24 18:10:00|7618.8|7593.8|7617.3|7592.3|7620.1|7595.1|7617.3|7592.3|19
1645726500000|2022-02-24 18:15:00|7617.1|7592.1|7619.1|7594.1|7619.3|7594.3|7617|7592|42
1645726800000|2022-02-24 18:20:00|7619|7594|7619.1|7594.1|7619.1|7594.1|7619|7594|8
1645727100000|2022-02-24 18:25:00|7619.2|7594.2|7618.8|7593.8|7619.2|7594.2|7617.8|7592.8|11
1645727400000|2022-02-24 18:30:00|7617.6|7592.6|7614.3|7589.3|7617.6|7592.6|7614.2|7589.2|12
1645727700000|2022-02-24 18:35:00|7614.4|7589.4|7613.3|7588.3|7614.4|7589.4|7613.2|7588.2|6
1645728000000|2022-02-24 18:40:00|7613.2|7588.2|7612.6|7587.6|7613.2|7588.2|7612.4|7587.4|9
1645728300000|2022-02-24 18:45:00|7612.7|7587.7|7610.9|7585.9|7614.4|7589.4|7610.2|7585.2|30
1645728600000|2022-02-24 18:50:00|7610.8|7585.8|7607.8|7582.8|7610.8|7585.8|7607.7|7582.7|24
1645728900000|2022-02-24 18:55:00|7608.4|7583.4|7609.7|7584.7|7609.9|7584.9|7604.8|7579.8|66
1645729200000|2022-02-24 19:00:00|7609.8|7584.8|7608.8|7583.8|7609.9|7584.9|7608.7|7583.7|17
1645729500000|2022-02-24 19:05:00|7608.9|7583.9|7601|7576|7608.9|7583.9|7600.9|7575.9|66
1645729800000|2022-02-24 19:10:00|7601.6|7576.6|7596.6|7571.6|7602.5|7577.5|7596.2|7571.2|42
1645730100000|2022-02-24 19:15:00|7595.7|7570.7|7595.2|7570.2|7596.2|7571.2|7592.3|7567.3|30
1645730400000|2022-02-24 19:20:00|7595.4|7570.4|7594.2|7569.2|7595.8|7570.8|7593.8|7568.8|12
1645730700000|2022-02-24 19:25:00|7594.6|7569.6|7594.6|7569.6|7595.2|7570.2|7594.2|7569.2|7
1645731000000|2022-02-24 19:30:00|7594|7569|7590.6|7565.6|7594|7569|7589|7564|9
1645731300000|2022-02-24 19:35:00|7590|7565|7584.8|7559.8|7590|7565|7584.8|7559.8|29
1645731600000|2022-02-24 19:40:00|7585.2|7560.2|7588|7563|7588.8|7563.8|7585.2|7560.2|39
1645731900000|2022-02-24 19:45:00|7587.6|7562.6|7587.6|7562.6|7590|7565|7586|7561|14
1645732200000|2022-02-24 19:50:00|7587.4|7562.4|7586.8|7561.8|7588.2|7563.2|7584|7559|51
1645732500000|2022-02-24 19:55:00|7584.8|7559.8|7585.3|7560.3|7586.8|7561.8|7584.6|7559.6|20
1645752600000|2022-02-25 01:30:00|7598.4|7569.6|7599.8|7570.8|7599.9|7570.9|7598|7569.1|14
1645752900000|2022-02-25 01:35:00|7599.9|7570.9|7596.5|7569.9|7599.9|7570.9|7596.5|7568|41
1645753200000|2022-02-25 01:40:00|7595.2|7568.6|7591.4|7569.8|7595.2|7570.2|7591.4|7568.6|48
1645753500000|2022-02-25 01:45:00|7591.3|7569.9|7590.7|7570.5|7591.3|7570.5|7590.7|7569.9|12
1645754100000|2022-02-25 01:55:00|7590.6|7570.4|7590.1|7570.8|7590.6|7570.8|7590.1|7570.4|12
1645754400000|2022-02-25 02:00:00|7590.2|7570.7|7588.5|7563.5|7590.5|7571|7586.4|7563.3|57
1645754700000|2022-02-25 02:05:00|7588.7|7563.7|7589.5|7564.5|7589.5|7564.5|7588.7|7563.7|10
1645755000000|2022-02-25 02:10:00|7589.6|7564.6|7589.7|7564.7|7589.8|7564.8|7589.6|7564.6|6
1645755300000|2022-02-25 02:15:00|7589.9|7564.9|7589.8|7564.8|7589.9|7564.9|7589.8|7564.8|4
1645755600000|2022-02-25 02:20:00|7590.4|7565.4|7590.1|7565.1|7590.4|7565.4|7590|7565|6
1645755900000|2022-02-25 02:25:00|7589.7|7564.7|7589.3|7564.3|7589.7|7564.7|7589|7564|10
1645756200000|2022-02-25 02:30:00|7589|7564|7586.2|7561.2|7589.3|7564.3|7585.6|7560.6|26
1645756500000|2022-02-25 02:35:00|7586.3|7561.3|7583.2|7564.4|7586.3|7564.4|7583.2|7561.2|4
1645756800000|2022-02-25 02:40:00|7583.3||7583.3||7583.3||7583.3||1
1645757100000|2022-02-25 02:45:00|7583.6|7563|7585.7|7560.7|7585.7|7563.1|7583.3|7560.7|7
1645757400000|2022-02-25 02:50:00|7585.5|7560.5|7585.3|7560.3|7585.5|7560.5|7585.2|7560.2|37
1645757700000|2022-02-25 02:55:00|7585.5|7560.5|7585.8|7560.8|7585.8|7560.8|7584.9|7559.9|26
1645758000000|2022-02-25 03:00:00|7585.7|7560.7|7585.4|7560.4|7585.7|7560.7|7585.4|7560.4|4
1645758300000|2022-02-25 03:05:00|7584.1|7559.1|7583.9|7558.9|7584.2|7559.2|7583.8|7558.8|32
1645758600000|2022-02-25 03:10:00|7584|7559|7585.8|7560.8|7585.8|7560.8|7583.7|7558.7|39
1645758900000|2022-02-25 03:15:00|7585.7|7560.7|7585.7|7560.7|7585.8|7560.8|7585.6|7560.6|7
1645759500000|2022-02-25 03:25:00|7585.6|7560.6|7585.6|7560.6|7585.6|7560.6|7585.2|7560.2|3
1645759800000|2022-02-25 03:30:00|7586|7561|7588.5|7563.5|7588.9|7563.9|7586|7561|147
1645760100000|2022-02-25 03:35:00|7587.1|7562.1|7581.6|7556.6|7588.2|7563.2|7579.3|7554.3|203
1645760400000|2022-02-25 03:40:00|7581.5|7556.5|7579.3|7554.3|7583.6|7562.9|7577.4|7553.4|160
1645760700000|2022-02-25 03:45:00|7578.3|7553.3|7570.7|7555.7|7580.3|7555.7|7569.9|7550.2|195
1645761000000|2022-02-25 03:50:00|7570.8|7555.8|7571.8|7556.8|7578.8|7559.1|7570.4|7552|174
1645761300000|2022-02-25 03:55:00|7571.9|7556.9|7571.6|7556.6|7573.1|7558.1|7569.5|7554.5|201
1645761600000|2022-02-25 04:00:00|7571.5|7556.5|7570.6|7555.6|7571.6|7556.6|7570.3|7555.3|54
1645761900000|2022-02-25 04:05:00|7570.7|7555.7|7574.5|7559.5|7574.7|7559.7|7570.6|7555.6|99
1645762200000|2022-02-25 04:10:00|7574.6|7559.6|7575.7|7560.7|7576.1|7561.1|7574.6|7559.6|62
1645762500000|2022-02-25 04:15:00|7575.3|7560.3|7571|7556|7578.9|7560.3|7569.7|7553.4|101
1645762800000|2022-02-25 04:20:00|7571.5|7556.5|7573.9|7558.9|7575.2|7560.2|7571.5|7556.5|98
1645763100000|2022-02-25 04:25:00|7574|7559|7572.9|7557.9|7575.9|7560.9|7571.6|7556.6|108
1645763400000|2022-02-25 04:30:00|7572.6|7557.6|7572.1|7557.1|7575.2|7560.2|7571.4|7556.4|98
1645763700000|2022-02-25 04:35:00|7572.2|7557.2|7570.5|7555.5|7573.5|7558.5|7570.5|7555.5|69
1645764000000|2022-02-25 04:40:00|7570.6|7555.6|7571.5|7556.5|7574|7559|7570.6|7555.6|83
1645764300000|2022-02-25 04:45:00|7571.4|7556.4|7571.5|7556.5|7574.6|7559.6|7567.8|7552.8|175
1645764600000|2022-02-25 04:50:00|7571.4|7556.4|7571.1|7556.1|7574.6|7559.6|7569.9|7554.9|113
1645764900000|2022-02-25 04:55:00|7571|7556|7568|7553|7571.5|7556.5|7567.2|7552.2|89
1645765200000|2022-02-25 05:00:00|7568.1|7553.1|7564.9|7549.9|7568.2|7553.2|7562.5|7547.5|148
1645765500000|2022-02-25 05:05:00|7565.1|7550.1|7563.3|7548.3|7565.8|7550.8|7561.1|7546.1|160
1645765800000|2022-02-25 05:10:00|7563.2|7548.2|7563|7548|7564|7549|7561.5|7546.5|96
1645766100000|2022-02-25 05:15:00|7562.8|7547.8|7565.2|7550.2|7565.3|7550.3|7562.3|7547.3|141
1645766400000|2022-02-25 05:20:00|7565.3|7550.3|7565.7|7550.7|7566.4|7551.4|7565.1|7550.1|24
1645766700000|2022-02-25 05:25:00|7565.5|7550.5|7567.6|7552.6|7567.6|7552.6|7564.6|7549.6|68
1645767000000|2022-02-25 05:30:00|7567.7|7552.7|7563.3|7548.3|7567.7|7552.7|7563.2|7548.2|122
1645767300000|2022-02-25 05:35:00|7563.4|7548.4|7565.7|7550.7|7566.3|7551.3|7562.4|7547.4|94
1645767600000|2022-02-25 05:40:00|7565.6|7550.6|7563.8|7548.8|7565.8|7550.8|7563.7|7548.7|90
1645767900000|2022-02-25 05:45:00|7563.9|7548.9|7564.9|7549.9|7565.7|7550.7|7563.6|7548.6|113
1645768200000|2022-02-25 05:50:00|7565|7550|7562.7|7547.7|7566.2|7551.2|7562.7|7547.7|135
1645768500000|2022-02-25 05:55:00|7562.8|7547.8|7563.1|7548.1|7564.8|7549.8|7562.6|7547.6|168
1645768800000|2022-02-25 06:00:00|7562.9|7547.9|7565.1|7550.1|7565.9|7550.9|7562.8|7547.8|227
1645769100000|2022-02-25 06:05:00|7565|7550|7564.2|7549.2|7566|7551|7564|7549|99
1645769400000|2022-02-25 06:10:00|7564|7549|7566.8|7551.8|7568|7553|7563.8|7548.8|130
1645769700000|2022-02-25 06:15:00|7566.9|7551.9|7566.2|7551.2|7567.5|7552.5|7566|7551|81
1645770000000|2022-02-25 06:20:00|7566.5|7551.5|7565|7550|7567.2|7552.2|7564.1|7549.1|133
1645770300000|2022-02-25 06:25:00|7565.1|7550.1|7565.8|7550.8|7567.3|7552.3|7563|7548|101
1645770600000|2022-02-25 06:30:00|7565.6|7550.6|7566.1|7551.1|7566.7|7551.7|7565.2|7550.2|48
1645770900000|2022-02-25 06:35:00|7566.3|7551.3|7568.1|7553.1|7568.2|7553.2|7566.2|7551.2|82
1645771200000|2022-02-25 06:40:00|7568.2|7553.2|7570.1|7555.1|7570.5|7555.5|7568.1|7553.1|69
1645771500000|2022-02-25 06:45:00|7570|7555|7572.5|7557.5|7574.1|7559.1|7569.7|7554.7|96
1645771800000|2022-02-25 06:50:00|7572.6|7557.6|7572|7557|7573.4|7558.4|7571.6|7556.6|60
1645772100000|2022-02-25 06:55:00|7571.9|7556.9|7574.8|7559.8|7575.3|7560.3|7571.1|7556.1|123
1645772400000|2022-02-25 07:00:00|7574.9|7559.9|7575.3|7560.3|7577.6|7562.6|7574.3|7559.3|243
1645772700000|2022-02-25 07:05:00|7575.4|7560.4|7574.8|7559.8|7575.7|7560.7|7573.9|7558.9|120
1645773000000|2022-02-25 07:10:00|7574.7|7559.7|7572.4|7557.4|7574.7|7559.7|7570.4|7555.4|102
1645773300000|2022-02-25 07:15:00|7572.3|7557.3|7572.9|7557.9|7573.2|7558.2|7572|7557|42
1645773600000|2022-02-25 07:20:00|7572.5|7557.5|7572.2|7557.2|7573.4|7558.4|7572.2|7557.2|55
1645773900000|2022-02-25 07:25:00|7572.1|7557.1|7571.3|7556.3|7573.4|7558.4|7571.1|7556.1|50
1645774200000|2022-02-25 07:30:00|7571.4|7556.4|7569|7554|7571.5|7556.5|7568.9|7553.9|98
1645774500000|2022-02-25 07:35:00|7569.1|7554.1|7570.7|7555.7|7571.8|7556.8|7569.1|7554.1|64
1645774800000|2022-02-25 07:40:00|7571.2|7556.2|7572|7557|7572.2|7557.2|7570.5|7555.5|63
1645775100000|2022-02-25 07:45:00|7571.9|7556.9|7571|7556|7572.2|7557.2|7570.7|7555.7|102
1645775400000|2022-02-25 07:50:00|7570.9|7555.9|7574.1|7559.1|7575|7560|7570.7|7555.7|112
1645775700000|2022-02-25 07:55:00|7574.2|7559.2|7573.8|7558.8|7575|7560|7572.9|7557.9|70
1645776000000|2022-02-25 08:00:00|7573.9|7558.9|7581.3|7566.3|7581.4|7566.4|7573.6|7558.6|204
1645776300000|2022-02-25 08:05:00|7581.1|7566.1|7582.4|7567.4|7582.6|7567.6|7579|7564|134
1645776600000|2022-02-25 08:10:00|7582.7|7567.7|7585.8|7570.8|7586|7571|7582.6|7567.6|166
1645776900000|2022-02-25 08:15:00|7585.7|7570.7|7585.1|7570.1|7586|7571|7583.7|7568.7|121
1645777200000|2022-02-25 08:20:00|7585.4|7570.4|7580.5|7565.5|7586|7571|7580.5|7565.5|181
1645777500000|2022-02-25 08:25:00|7580.6|7565.6|7580.3|7565.3|7583.1|7568.1|7579|7564|163
1645777800000|2022-02-25 08:30:00|7580.4|7565.4|7580.6|7565.6|7580.6|7565.6|7579.7|7564.7|57
1645778100000|2022-02-25 08:35:00|7580.4|7565.4|7582.9|7567.9|7584.1|7569.1|7580.3|7565.3|149
1645778400000|2022-02-25 08:40:00|7583|7568|7582.1|7567.1|7585.7|7570.7|7581.5|7566.5|148
1645778700000|2022-02-25 08:45:00|7582.2|7567.2|7584.2|7569.2|7584.4|7569.4|7581.5|7566.5|134
1645779000000|2022-02-25 08:50:00|7584|7569|7585.1|7570.1|7585.5|7570.5|7583.1|7568.1|137
1645779300000|2022-02-25 08:55:00|7584.9|7569.9|7590.3|7575.3|7591.3|7576.3|7584.8|7569.8|183
1645779600000|2022-02-25 09:00:00|7590.4|7575.4|7589.7|7574.7|7591.3|7576.3|7586.8|7571.8|160
1645779900000|2022-02-25 09:05:00|7589.8|7574.8|7584.4|7569.4|7590.1|7575.1|7582.4|7567.4|174
1645780200000|2022-02-25 09:10:00|7583.8|7568.8|7584.5|7569.5|7586.6|7571.6|7583.8|7568.8|175
1645780500000|2022-02-25 09:15:00|7584.4|7569.4|7580.8|7565.8|7584.8|7569.8|7580.3|7565.3|131
1645780800000|2022-02-25 09:20:00|7581|7566|7582.5|7567.5|7583.8|7568.8|7580.7|7565.7|142
1645781100000|2022-02-25 09:25:00|7582.6|7567.6|7582.3|7567.3|7583.7|7568.7|7581.6|7566.6|95
1645781400000|2022-02-25 09:30:00|7582.2|7567.2|7581.2|7566.2|7582.2|7567.2|7580|7565|109
1645781700000|2022-02-25 09:35:00|7581.3|7566.3|7572|7557|7582|7567|7571.3|7554.8|201
1645782000000|2022-02-25 09:40:00|7571.9|7556.9|7574.1|7559.1|7576.1|7561.1|7571.9|7556.9|211
1645782300000|2022-02-25 09:45:00|7573.8|7558.8|7572.9|7557.9|7575.8|7560.8|7572.9|7557.9|142
1645782600000|2022-02-25 09:50:00|7572.8|7557.8|7571|7556|7573.1|7558.1|7569.1|7554.1|153
1645782900000|2022-02-25 09:55:00|7571.1|7556.1|7572.6|7557.6|7573.1|7558.1|7569.4|7554.4|133
1645783200000|2022-02-25 10:00:00|7572.3|7557.3|7570|7555|7573.1|7558.1|7569.8|7554.8|118
1645783500000|2022-02-25 10:05:00|7569.9|7554.9|7571|7556|7571.3|7556.3|7566.2|7551.2|175
1645783800000|2022-02-25 10:10:00|7570.6|7555.6|7573.8|7558.8|7573.9|7558.9|7570.5|7555.5|104
1645784100000|2022-02-25 10:15:00|7573.9|7558.9|7571.6|7556.6|7574.2|7559.2|7571.4|7556.4|38
1645784400000|2022-02-25 10:20:00|7571.2|7556.2|7574.8|7559.8|7574.9|7559.9|7570.1|7555.1|119
1645784700000|2022-02-25 10:25:00|7574.9|7559.9|7575.1|7560.1|7575.8|7560.8|7574|7559|75
1645785000000|2022-02-25 10:30:00|7575|7560|7575.7|7560.7|7575.9|7560.9|7573.8|7558.8|58
1645785300000|2022-02-25 10:35:00|7575.8|7560.8|7576.8|7561.8|7579|7564|7575.8|7560.8|86
1645785600000|2022-02-25 10:40:00|7576.6|7561.6|7577.2|7562.2|7578|7563|7576|7561|88
1645785900000|2022-02-25 10:45:00|7577.3|7562.3|7580.7|7565.7|7580.7|7565.7|7577.3|7562.3|93
1645786200000|2022-02-25 10:50:00|7580.6|7565.6|7579.9|7564.9|7580.8|7565.8|7578.8|7563.8|113
1645786500000|2022-02-25 10:55:00|7579.8|7564.8|7579.9|7564.9|7580.2|7565.2|7578.6|7563.6|70
1645786800000|2022-02-25 11:00:00|7579.8|7564.8|7580.6|7565.6|7580.6|7565.6|7578|7563|75
1645787100000|2022-02-25 11:05:00|7580.7|7565.7|7581.9|7566.9|7583|7568|7580.4|7565.4|92
1645787400000|2022-02-25 11:10:00|7582.1|7567.1|7580.9|7565.9|7582.9|7567.9|7580.9|7565.9|139
1645787700000|2022-02-25 11:15:00|7581|7566|7580.8|7565.8|7582.2|7567.2|7578.9|7563.9|118
1645788000000|2022-02-25 11:20:00|7580.9|7565.9|7579.9|7564.9|7582.1|7567.1|7579.9|7564.9|92
1645788300000|2022-02-25 11:25:00|7580|7565|7576|7561|7580.6|7565.6|7576|7561|145
1645788600000|2022-02-25 11:30:00|7576.2|7561.2|7580|7555|7580.9|7561.6|7574.5|7555|27
1645788900000|2022-02-25 11:35:00|7580.1|7555.1|7572|7557|7580.1|7560.2|7570.7|7555.1|25
1645789200000|2022-02-25 11:40:00|7571.6|7556.6|7569.6|7554.6|7577|7558|7568.7|7548.6|43
1645789500000|2022-02-25 11:45:00|7569.8|7554.8|7569.7|7554.7|7576.8|7556.2|7569.7|7551.4|65
1645789800000|2022-02-25 11:50:00|7570.7|7555.7|7571.1|7556.1|7578.4|7559.2|7570.4|7551.8|63
1645790100000|2022-02-25 11:55:00|7571.2|7556.2|7571.1|7556.1|7571.8|7556.8|7570.3|7555.3|65
1645790400000|2022-02-25 12:00:00|7571|7556|7572.8|7557.8|7575.8|7558.3|7570.2|7550.2|64
1645790700000|2022-02-25 12:05:00|7571.8|7556.8|7568.1|7553.1|7578.7|7557.6|7566.8|7548.4|117
1645791000000|2022-02-25 12:10:00|7568.2|7553.2|7568.3|7553.3|7574.7|7555.2|7568.1|7548.6|81
1645791300000|2022-02-25 12:15:00|7568.2|7553.2|7568.2|7553.2|7568.7|7553.7|7567.9|7552.9|66
1645791600000|2022-02-25 12:20:00|7568.3|7553.3|7567.4|7552.4|7568.3|7553.3|7565.8|7550.8|69
1645791900000|2022-02-25 12:25:00|7567.6|7552.6|7569.8|7554.8|7570.4|7555.4|7567.6|7552.6|51
1645792200000|2022-02-25 12:30:00|7570|7555|7570.3|7555.3|7570.6|7555.6|7570|7555|39
1645792500000|2022-02-25 12:35:00|7570.2|7555.2|7570|7555|7570.5|7555.5|7569.6|7554.6|60
1645792800000|2022-02-25 12:40:00|7569.9|7554.9|7570.3|7555.3|7570.4|7555.4|7569.8|7554.8|72
1645793100000|2022-02-25 12:45:00|7570.2|7555.2|7571.1|7556.1|7571.1|7556.1|7569.9|7554.9|47
1645793400000|2022-02-25 12:50:00|7571|7556|7566|7541|7573.4|7556|7563.7|7540.7|257
1645793700000|2022-02-25 12:55:00|7565.9|7540.9|7565.8|7540.8|7566.6|7546.2|7556.4|7535.9|226
1645794000000|2022-02-25 13:00:00|7565.6|7540.6|7562.5|7547.5|7567.9|7547.6|7559.9|7539.7|195
1645794300000|2022-02-25 13:05:00|7562.4|7547.4|7561.7|7546.7|7567.3|7547.9|7560.5|7540.5|137
1645794600000|2022-02-25 13:10:00|7561.8|7546.8|7561.6|7546.6|7567.2|7547.7|7560.2|7541|134
1645794900000|2022-02-25 13:15:00|7562.6|7547.6|7566.7|7541.7|7567.4|7547.6|7562|7541|42
1645795200000|2022-02-25 13:20:00|7566.6|7541.6|7561|7536|7566.6|7546|7557.2|7536|127
1645795500000|2022-02-25 13:25:00|7560.9|7535.9|7563.5|7538.5|7564.1|7544.1|7556.2|7535.3|106
1645795800000|2022-02-25 13:30:00|7558.2|7543.2|7559.9|7534.9|7563|7543.2|7555.2|7534.8|129
1645796100000|2022-02-25 13:35:00|7559.8|7534.8|7558.9|7533.9|7559.9|7539.3|7549.7|7529.4|131
1645796400000|2022-02-25 13:40:00|7559|7534|7554.8|7539.8|7561.8|7540.3|7554.3|7534|72
1645796700000|2022-02-25 13:45:00|7554.7|7539.7|7562.5|7537.5|7563.3|7542.7|7554.7|7537.5|34
1645797000000|2022-02-25 13:50:00|7563|7538|7562.6|7537.6|7563|7538|7562.3|7537.3|48
1645797300000|2022-02-25 13:55:00|7562.5|7537.5|7561.6|7536.6|7562.6|7542.5|7556|7536.5|38
1645797600000|2022-02-25 14:00:00|7561.5|7536.5|7562.4|7537.4|7562.5|7542.5|7555.9|7536|118
1645797900000|2022-02-25 14:05:00|7562.5|7537.5|7557.6|7542.6|7562.5|7542.6|7556.5|7536.8|46
1645798200000|2022-02-25 14:10:00|7558.2|7543.2|7564.1|7539.1|7564.5|7544.5|7558.2|7539|37
1645798500000|2022-02-25 14:15:00|7564.2|7539.2|7564.2|7539.2|7564.5|7544.7|7559.5|7539.1|45
1645798800000|2022-02-25 14:20:00|7559.2|7544.2|7559.4|7544.4|7559.4|7544.4|7558.4|7543.4|50
1645799100000|2022-02-25 14:25:00|7564.4|7539.4|7559.3|7544.3|7564.4|7544.7|7558.8|7539.4|24
1645799400000|2022-02-25 14:30:00|7559.4|7544.4|7557.2|7542.2|7559.5|7544.5|7556.6|7541.6|62
1645799700000|2022-02-25 14:35:00|7557.5|7542.5|7555.2|7540.2|7563|7542.9|7555.1|7535.1|101
1645800000000|2022-02-25 14:40:00|7560.2|7535.2|7561.3|7536.3|7562.8|7541.1|7555.3|7534.7|104
1645800300000|2022-02-25 14:45:00|7561.2|7536.2|7556.9|7541.9|7562.1|7542|7553.6|7533.9|191
1645800600000|2022-02-25 14:50:00|7557|7542|7557.5|7542.5|7562.6|7542.8|7556.6|7536.7|75
1645800900000|2022-02-25 14:55:00|7557.6|7542.6|7564.1|7539.1|7564.2|7544|7557.6|7538.6|46
1645801200000|2022-02-25 15:00:00|7564.2|7539.2|7569.6|7544.6|7570.8|7548.4|7559.7|7539.2|202
1645801500000|2022-02-25 15:05:00|7569.7|7544.7|7566.6|7541.6|7569.7|7549.9|7562.8|7541.4|134
1645801800000|2022-02-25 15:10:00|7566.7|7541.7|7567.7|7542.7|7567.7|7542.7|7566.1|7541.1|76
1645802100000|2022-02-25 15:15:00|7567.8|7542.8|7561.3|7546.3|7567.8|7547.9|7561.2|7541.3|74
1645802400000|2022-02-25 15:20:00|7561.2|7546.2|7560.2|7545.2|7566.1|7546.3|7560.2|7540.1|168
1645802700000|2022-02-25 15:25:00|7560.3|7545.3|7561.6|7536.6|7565.6|7545.4|7556.7|7535.6|126
1645803000000|2022-02-25 15:30:00|7561.5|7536.5|7556.6|7541.6|7562.6|7544.6|7555.9|7536.3|92
1645803300000|2022-02-25 15:35:00|7556.5|7541.5|7562.6|7537.6|7563|7542.7|7556.4|7537.4|59
1645803600000|2022-02-25 15:40:00|7562.5|7537.5|7555.2|7540.2|7562.5|7543|7555|7534.7|113
1645803900000|2022-02-25 15:45:00|7555.3|7540.3|7554.5|7539.5|7555.9|7540.9|7553.2|7538.2|30
1645804200000|2022-02-25 15:50:00|7554.6|7539.6|7553.3|7538.3|7555.7|7540.7|7553.3|7538.3|41
1645804500000|2022-02-25 15:55:00|7553.1|7538.1|7555.9|7540.9|7556.7|7541.7|7553.1|7538.1|32
1645804800000|2022-02-25 16:00:00|7555.8|7540.8|7561|7536|7565.3|7545|7555.8|7535.8|84
1645805100000|2022-02-25 16:05:00|7561.1|7536.1|7560.6|7535.6|7561.3|7540|7555|7535.6|21
1645805400000|2022-02-25 16:10:00|7560.7|7535.7|7555.4|7540.4|7560.7|7540.8|7554.7|7534.8|74
1645805700000|2022-02-25 16:15:00|7555.3|7540.3|7558|7533|7558.2|7540.3|7551.3|7531.3|76
1645806000000|2022-02-25 16:20:00|7557.9|7532.9|7556|7531|7558.2|7533.2|7555.9|7530.9|60
1645806300000|2022-02-25 16:25:00|7556.1|7531.1|7552.5|7537.5|7558.5|7539.5|7551.5|7531.1|102
1645806600000|2022-02-25 16:30:00|7552.7|7537.7|7553.6|7538.6|7554.2|7539.2|7552.5|7537.5|61
1645806900000|2022-02-25 16:35:00|7553.7|7538.7|7553.6|7538.6|7554|7539|7553.4|7538.4|65
1645807200000|2022-02-25 16:40:00|7553.7|7538.7|7552.2|7537.2|7553.8|7538.8|7550.9|7535.9|90
1645807500000|2022-02-25 16:45:00|7551.9|7536.9|7550.8|7535.8|7552.2|7537.2|7550.2|7535.2|79
1645807800000|2022-02-25 16:50:00|7550.7|7535.7|7550|7535|7551|7536|7549.5|7534.5|78
1645808100000|2022-02-25 16:55:00|7549.9|7534.9|7556.8|7531.8|7557.1|7536.8|7549.8|7531.7|101
1645808400000|2022-02-25 17:00:00|7556.7|7531.7|7551.8|7536.8|7558.8|7538.1|7551.7|7531.2|103
1645808700000|2022-02-25 17:05:00|7552.1|7537.1|7557|7532|7557.1|7537.1|7552|7531.8|133
1645809000000|2022-02-25 17:10:00|7556.9|7531.9|7556.9|7531.9|7557|7532|7556.8|7531.8|136
1645809300000|2022-02-25 17:15:00|7556.8|7531.8|7556.4|7531.4|7556.9|7531.9|7556.3|7531.3|59
1645809600000|2022-02-25 17:20:00|7556.3|7531.3|7556.4|7531.4|7556.5|7531.5|7556.3|7531.3|109
1645809900000|2022-02-25 17:25:00|7556.3|7531.3|7556.9|7531.9|7557.1|7532.1|7556.3|7531.3|166
1645810200000|2022-02-25 17:30:00|7556.8|7531.8|7557.1|7532.1|7557.1|7532.1|7556.5|7531.5|141
1645810500000|2022-02-25 17:35:00|7557|7532|7551.3|7536.3|7557.1|7536.3|7551.3|7531.3|161
1645810800000|2022-02-25 17:40:00|7551.4|7536.4|7549.6|7534.6|7551.4|7536.4|7549.5|7534.5|55
1645811100000|2022-02-25 17:45:00|7549.5|7534.5|7549.6|7534.6|7549.7|7534.7|7549|7534|99
1645811400000|2022-02-25 17:50:00|7549.5|7534.5|7549.6|7534.6|7549.8|7534.8|7549.5|7534.5|128
1645811700000|2022-02-25 17:55:00|7549.5|7534.5|7552.9|7537.9|7553.1|7538.1|7549.5|7534.5|85
1645812000000|2022-02-25 18:00:00|7552.8|7537.8|7558.9|7533.9|7559.9|7539.5|7552.8|7533.5|86
1645812300000|2022-02-25 18:05:00|7558.8|7533.8|7558.8|7533.8|7558.9|7533.9|7558.8|7533.8|215
1645812600000|2022-02-25 18:10:00|7558.9|7533.9|7559.6|7534.6|7559.6|7534.6|7558.7|7533.7|142
1645812900000|2022-02-25 18:15:00|7559.5|7534.5|7554.3|7539.3|7559.6|7539.6|7554.3|7534.3|61
1645813200000|2022-02-25 18:20:00|7554.2|7539.2|7559|7534|7559.1|7539.4|7553.8|7533.9|35
1645813500000|2022-02-25 18:25:00|7559.1|7534.1|7559|7534|7559.1|7534.1|7558.9|7533.9|6
1645813800000|2022-02-25 18:30:00|7558.9|7533.9|7554|7539|7558.9|7539.1|7553.8|7533.8|11
1645814100000|2022-02-25 18:35:00|7554.1|7539.1|7554|7539|7554.1|7539.1|7554|7539|6
1645814400000|2022-02-25 18:40:00|7554.1|7539.1|7556.4|7541.4|7561|7541.8|7553.7|7533.6|169
1645814700000|2022-02-25 18:45:00|7556.5|7541.5|7561.6|7536.6|7561.6|7541.6|7556.4|7536.4|140
1645815000000|2022-02-25 18:50:00|7561.5|7536.5|7561.6|7536.6|7561.6|7536.6|7561.4|7536.4|62
1645815300000|2022-02-25 18:55:00|7561.5|7536.5|7561.5|7536.5|7561.6|7536.6|7561.4|7536.4|61
1645815600000|2022-02-25 19:00:00|7561.4|7536.4|7556.2|7541.2|7561.6|7541.3|7555.9|7536|103
1645815900000|2022-02-25 19:05:00|7556.1|7541.1|7561.2|7536.2|7561.3|7542.5|7556.1|7536.2|109
1645816200000|2022-02-25 19:10:00|7561.4|7536.4|7561.3|7536.3|7561.4|7536.4|7561.2|7536.2|30
1645816500000|2022-02-25 19:15:00|7561.2|7536.2|7561.2|7536.2|7561.3|7536.3|7561|7536|9
1645816800000|2022-02-25 19:20:00|7561.1|7536.1|7561.2|7536.2|7561.2|7536.2|7560.9|7535.9|12
1645817100000|2022-02-25 19:25:00|7561.1|7536.1|7561.1|7536.1|7561.3|7536.3|7560.9|7535.9|27
1645817400000|2022-02-25 19:30:00|7561.2|7536.2|7561.1|7536.1|7561.2|7536.2|7560.8|7535.8|70
1645817700000|2022-02-25 19:35:00|7561.2|7536.2|7560.6|7535.6|7561.2|7536.2|7560.5|7535.5|56
1645818000000|2022-02-25 19:40:00|7560.5|7535.5|7560.7|7535.7|7560.8|7535.8|7560|7535|42
1645818300000|2022-02-25 19:45:00|7560.6|7535.6|7560.1|7535.1|7560.7|7535.7|7560.1|7535.1|42
1645818600000|2022-02-25 19:50:00|7560.5|7535.5|7560.1|7535.1|7560.5|7535.5|7560|7535|9
1645818900000|2022-02-25 19:55:00|7560.2|7535.2|7559|7534|7560.2|7535.2|7558.6|7533.6|49
1645819500000|2022-02-25 20:05:00|7558.7|7533.7|7559.4|7534.4|7559.4|7534.4|7558.7|7533.7|42
1645819800000|2022-02-25 20:10:00|7559.3|7534.3|7559.4|7534.4|7559.4|7534.4|7559.3|7534.3|36
1645820100000|2022-02-25 20:15:00|7559.5|7534.5|7559.4|7534.4|7559.6|7534.6|7559.2|7534.2|28
1645820400000|2022-02-25 20:20:00|7559.5|7534.5|7557.2|7532.2|7559.5|7534.5|7557.1|7532.1|21
1645820700000|2022-02-25 20:25:00|7557.3|7532.3|7553.1|7538.1|7558.3|7538.3|7552.4|7532.3|42
1645821000000|2022-02-25 20:30:00|7553|7538|7558|7533|7558|7538|7552.8|7533|7
1645821300000|2022-02-25 20:35:00|7557.9|7532.9|7552.2|7537.2|7557.9|7537.8|7552.2|7532.6|9
1645821600000|2022-02-25 20:40:00|7552.3|7537.3|7557.9|7532.9|7557.9|7538|7552.2|7532.7|14
1645822200000|2022-02-25 20:50:00|7557.8|7532.8|7557.5|7532.5|7557.8|7532.8|7557.5|7532.5|9
1645822500000|2022-02-25 20:55:00|7557.6|7532.6|7556.7|7531.7|7558.1|7533.1|7556.6|7531.6|35
1646011800000|2022-02-28 01:30:00|7617.7|7596.6|7618.5|7593.5|7618.8|7596.9|7615.6|7593.5|32
1646012100000|2022-02-28 01:35:00|7617.5|7592.5|7619.1|7594.1|7619.1|7594.1|7616.2|7591.2|43
1646012400000|2022-02-28 01:40:00|7619.2|7594.2|7618.1|7593.1|7619.2|7594.2|7618.1|7593.1|17
1646012700000|2022-02-28 01:45:00|7618|7593|7617|7592|7618.1|7593.1|7616.2|7591.2|19
1646013300000|2022-02-28 01:55:00|7616.9|7591.9|7617.1|7592.1|7617.1|7592.1|7616.9|7591.9|4
1646013600000|2022-02-28 02:00:00|7617|7592|7623|7598|7623.1|7598.1|7616.7|7591.7|59
1646013900000|2022-02-28 02:05:00|7622.9|7597.9|7620.3|7595.3|7622.9|7597.9|7618.3|7593.3|39
1646014200000|2022-02-28 02:10:00|7620.4|7595.4|7619.6|7594.6|7620.4|7595.4|7619.6|7594.6|4
1646014500000|2022-02-28 02:15:00|7619.7|7594.7|7619.5|7594.5|7619.7|7594.7|7619.5|7594.5|5
1646014800000|2022-02-28 02:20:00|7619.4|7594.4|7624|7599|7624|7599|7618.3|7593.3|9
1646015100000|2022-02-28 02:25:00|7624.1|7599.1|7618.1|7593.1|7624.1|7599.1|7618.1|7593.1|10
1646015700000|2022-02-28 02:35:00|7618.2|7593.2|7618.3|7593.3|7618.4|7593.4|7618.2|7593.2|4
1646016000000|2022-02-28 02:40:00|7618.2|7593.2|7619.4|7594.4|7619.5|7594.5|7618.1|7593.1|17
1646016300000|2022-02-28 02:45:00|7619.5|7594.5|7632.7|7607.2|7632.7|7608.9|7618.6|7593.6|144
1646016600000|2022-02-28 02:50:00|7632.8|7607.1|7631.1|7602.2|7634.6|7607.1|7631.1|7602.2|85
1646016900000|2022-02-28 02:55:00|7629.6|7602.3|7635|7606|7635.1|7606.1|7625.1|7596.1|192
1646017200000|2022-02-28 03:00:00|7634.9|7605.9|7629|7600.8|7635|7606|7626.3|7600.2|136
1646017500000|2022-02-28 03:05:00|7629.3|7601|7627.1|7601.9|7629.3|7602.4|7627.1|7600.6|46
1646017800000|2022-02-28 03:10:00|7627.8|7602.8|7626.5|7604.6|7628|7605.2|7626.3|7601.8|107
1646018100000|2022-02-28 03:15:00|7626.6|7604.4|7626.6|7602.7|7626.6|7604.6|7626.6|7602.4|39
1646018400000|2022-02-28 03:20:00|7627.7|7602.4|7628.3|7603.3|7628.5|7606.2|7625|7602.4|77
1646018700000|2022-02-28 03:25:00|7628.2|7603.2|7628.4|7603.4|7628.6|7603.6|7628.2|7603.2|16
1646019000000|2022-02-28 03:30:00|7628.5|7603.5|7620.3|7595.3|7629.3|7604.3|7619.1|7594.1|370
1646019300000|2022-02-28 03:35:00|7620|7595|7618.1|7593.1|7620.4|7595.4|7618.1|7593.1|211
1646019600000|2022-02-28 03:40:00|7618.5|7593.5|7617.2|7592.2|7619.1|7594.1|7615.4|7590.4|231
1646019900000|2022-02-28 03:45:00|7617.3|7592.3|7619.3|7594.3|7620.4|7599.5|7614.5|7591.9|208
1646020200000|2022-02-28 03:50:00|7619.4|7594.4|7621|7596|7623.4|7598.4|7619.4|7594.4|85
1646020500000|2022-02-28 03:55:00|7621.1|7596.1|7622.9|7597.9|7624.1|7599.1|7619.9|7594.9|186
1646020800000|2022-02-28 04:00:00|7623|7598|7620.2|7595.2|7624|7599|7618.4|7593.4|248
1646021100000|2022-02-28 04:05:00|7620.1|7595.1|7619.5|7594.5|7620.5|7599.7|7612.6|7591.1|158
1646021400000|2022-02-28 04:10:00|7619.4|7594.4|7619.3|7594.3|7619.6|7599.7|7613.2|7593.1|94
1646021700000|2022-02-28 04:15:00|7619.4|7594.4|7623.4|7598.4|7624.4|7602.7|7614.5|7594.4|120
1646022000000|2022-02-28 04:20:00|7623.6|7598.6|7627.3|7602.3|7627.3|7605.5|7620.5|7597.1|157
1646022300000|2022-02-28 04:25:00|7627.2|7602.2|7621.6|7596.6|7627.2|7604.7|7617|7595.6|192
1646022600000|2022-02-28 04:30:00|7621.4|7596.4|7619|7604|7625.3|7605.3|7615.3|7594.3|208
1646022900000|2022-02-28 04:35:00|7618.9|7603.9|7614.3|7599.3|7623|7604.9|7614.1|7594|186
1646023200000|2022-02-28 04:40:00|7614.4|7599.4|7613.5|7598.5|7617.3|7601.6|7611.4|7591.4|148
1646023500000|2022-02-28 04:45:00|7613.6|7598.6|7608.7|7593.7|7618.8|7598.7|7607.9|7591.2|137
1646023800000|2022-02-28 04:50:00|7609.3|7594.3|7611|7596|7614.4|7596.5|7608.6|7589.1|136
1646024100000|2022-02-28 04:55:00|7610.9|7595.9|7613.6|7588.6|7615.9|7596.1|7609.9|7588.5|79
1646024400000|2022-02-28 05:00:00|7613.5|7588.5|7606.4|7591.4|7614|7593.1|7606.1|7586.7|95
1646024700000|2022-02-28 05:05:00|7605.9|7590.9|7609.3|7584.3|7612.3|7592.6|7604.5|7583.9|126
1646025000000|2022-02-28 05:10:00|7609.4|7584.4|7608.2|7583.2|7611|7591.5|7602.7|7582.3|85
1646025300000|2022-02-28 05:15:00|7603.3|7588.3|7600|7575|7607.9|7588.3|7592.7|7572|228
1646025600000|2022-02-28 05:20:00|7600.1|7575.1|7593.5|7578.5|7600.7|7581.3|7593.4|7574.6|138
1646025900000|2022-02-28 05:25:00|7593.4|7578.4|7596.2|7581.2|7601.1|7581.5|7590.3|7572.4|164
1646026200000|2022-02-28 05:30:00|7596.1|7581.1|7603.4|7578.4|7605.3|7584.6|7593.2|7573|216
1646026500000|2022-02-28 05:35:00|7603.5|7578.5|7607.5|7582.5|7610|7589.3|7597.6|7577.8|189
1646026800000|2022-02-28 05:40:00|7607.4|7582.4|7607.1|7582.1|7610.2|7589.1|7604.1|7579.4|192
1646027100000|2022-02-28 05:45:00|7607.2|7582.2|7596.2|7581.2|7607.2|7585.5|7596|7579.4|124
1646027400000|2022-02-28 05:50:00|7596.4|7581.4|7599.4|7574.4|7601.5|7581.5|7592.5|7571.5|198
1646027700000|2022-02-28 05:55:00|7598.9|7573.9|7597.5|7572.5|7599.6|7578.7|7591.9|7572.3|128
1646028000000|2022-02-28 06:00:00|7597.4|7572.4|7593.1|7568.1|7598.1|7574.7|7589.6|7566.5|161
1646028300000|2022-02-28 06:05:00|7593.2|7568.2|7589.7|7574.7|7596.1|7576.2|7588.1|7568.2|199
1646028600000|2022-02-28 06:10:00|7589.8|7574.8|7591.4|7576.4|7593.8|7576.8|7587.8|7568.7|139
1646028900000|2022-02-28 06:15:00|7591.5|7576.5|7597.1|7572.1|7598.1|7578.7|7590.8|7570.8|165
1646029200000|2022-02-28 06:20:00|7597|7572|7594.8|7579.8|7600.8|7580.2|7592.9|7571.9|134
1646029500000|2022-02-28 06:25:00|7594.9|7579.9|7590.8|7575.8|7600.6|7580.5|7589.8|7570|124
1646029800000|2022-02-28 06:30:00|7590.4|7575.4|7590.9|7575.9|7596.2|7576.4|7589.4|7570|127
1646030100000|2022-02-28 06:35:00|7591|7576|7590.8|7575.8|7598.1|7578|7590.2|7571.1|131
1646030400000|2022-02-28 06:40:00|7590.7|7575.7|7590.5|7575.5|7596.1|7576.2|7589.7|7569.9|84
1646030700000|2022-02-28 06:45:00|7590.4|7575.4|7588.8|7573.8|7595|7575.5|7588.5|7569.7|82
1646031000000|2022-02-28 06:50:00|7588.9|7573.9|7590|7575|7593|7578|7588.5|7573.5|117
1646031300000|2022-02-28 06:55:00|7589.9|7574.9|7591.1|7576.1|7591.8|7576.8|7589.4|7574.4|113
1646031600000|2022-02-28 07:00:00|7591.2|7576.2|7592.1|7577.1|7595.2|7580.2|7591.2|7576.2|145
1646031900000|2022-02-28 07:05:00|7592.2|7577.2|7592.1|7577.1|7594.3|7579.3|7592.1|7577.1|87
1646032200000|2022-02-28 07:10:00|7592|7577|7593|7578|7598.5|7578.4|7590.2|7571.5|116
1646032500000|2022-02-28 07:15:00|7592.7|7577.7|7591.6|7576.6|7593.2|7578.2|7590.1|7575.1|163
1646032800000|2022-02-28 07:20:00|7591.5|7576.5|7596.3|7571.3|7596.8|7577.2|7590.6|7570.4|88
1646033100000|2022-02-28 07:25:00|7596.2|7571.2|7591.8|7566.8|7596.8|7575.7|7586.7|7566.8|155
1646033400000|2022-02-28 07:30:00|7591.9|7566.9|7588.9|7563.9|7593.8|7573.6|7583.5|7563.3|176
1646033700000|2022-02-28 07:35:00|7589.2|7564.2|7592.7|7567.7|7593.7|7572.6|7583.3|7563.4|169
1646034000000|2022-02-28 07:40:00|7587.6|7572.6|7592.2|7567.2|7593.7|7573.5|7587.1|7567.1|100
1646034300000|2022-02-28 07:45:00|7592.6|7567.6|7591.7|7566.7|7592.8|7572.5|7586|7566|107
1646034600000|2022-02-28 07:50:00|7591.8|7566.8|7591|7566|7592.2|7571|7585.9|7564.2|89
1646034900000|2022-02-28 07:55:00|7590.9|7565.9|7591.1|7566.1|7591.7|7570.8|7584.4|7564.5|143
1646035200000|2022-02-28 08:00:00|7590.9|7565.9|7593.6|7568.6|7594.7|7569.7|7589.2|7564.2|121
1646035500000|2022-02-28 08:05:00|7594.2|7569.2|7588.8|7573.8|7594.6|7574.4|7588.1|7568.2|47
1646035800000|2022-02-28 08:10:00|7588.9|7573.9|7589.3|7574.3|7593.6|7574.6|7588|7568.2|100
1646036100000|2022-02-28 08:15:00|7589.2|7574.2|7596|7571|7597|7577.2|7589.2|7570.9|90
1646036400000|2022-02-28 08:20:00|7596.1|7571.1|7598.2|7573.2|7598.8|7578.7|7591.7|7571.1|137
1646036700000|2022-02-28 08:25:00|7598.1|7573.1|7591.7|7576.7|7598.1|7577.5|7590.8|7570.4|95
1646037000000|2022-02-28 08:30:00|7591.8|7576.8|7590.7|7575.7|7596.9|7577.1|7590.4|7570.3|76
1646037300000|2022-02-28 08:35:00|7590.5|7575.5|7591.6|7576.6|7597.3|7577.3|7590.4|7570.5|127
1646037600000|2022-02-28 08:40:00|7591.8|7576.8|7591.6|7576.6|7597.1|7577.3|7591.4|7571.4|118
1646037900000|2022-02-28 08:45:00|7591.7|7576.7|7591.7|7576.7|7597.1|7577.7|7591.3|7571.9|113
1646038200000|2022-02-28 08:50:00|7591.8|7576.8|7595.1|7570.1|7596.3|7576.8|7590.5|7570|89
1646038500000|2022-02-28 08:55:00|7595.2|7570.2|7595.3|7570.3|7595.8|7575|7588.1|7567.8|99
1646038800000|2022-02-28 09:00:00|7595.2|7570.2|7595|7570|7596.2|7575.3|7589.5|7569.5|88
1646039100000|2022-02-28 09:05:00|7595.2|7570.2|7590.6|7565.6|7595.2|7575|7588.8|7564.7|96
1646039400000|2022-02-28 09:10:00|7590.5|7565.5|7587.6|7562.6|7592.1|7569.4|7583.3|7562.3|107
1646039700000|2022-02-28 09:15:00|7587.5|7562.5|7587.5|7562.5|7588.2|7568.4|7579.6|7559.2|237
1646040000000|2022-02-28 09:20:00|7587.3|7562.3|7587|7562|7587.6|7562.6|7585.1|7560.1|143
1646040300000|2022-02-28 09:25:00|7586.9|7561.9|7588.1|7563.1|7589.8|7568.6|7582|7561.7|116
1646040600000|2022-02-28 09:30:00|7588|7563|7581.4|7556.4|7588|7567.7|7576.6|7556.4|165
1646040900000|2022-02-28 09:35:00|7581.2|7556.2|7580.8|7555.8|7583.5|7563.3|7573.7|7553.2|302
1646041200000|2022-02-28 09:40:00|7580.7|7555.7|7578.1|7553.1|7581|7560.9|7574.3|7552.8|133
1646041500000|2022-02-28 09:45:00|7578.3|7553.3|7577.6|7552.6|7578.3|7557.7|7572.7|7551.1|136
1646041800000|2022-02-28 09:50:00|7578.1|7553.1|7577.7|7552.7|7578.6|7553.6|7576.5|7551.5|129
1646042100000|2022-02-28 09:55:00|7578.1|7553.1|7581.8|7556.8|7583.1|7562.4|7577.1|7553.1|178
1646042400000|2022-02-28 10:00:00|7581.9|7556.9|7583.1|7558.1|7584.4|7563.4|7575.9|7555.2|216
1646042700000|2022-02-28 10:05:00|7582.9|7557.9|7582.4|7557.4|7584.6|7559.6|7582.2|7557.2|43
1646043000000|2022-02-28 10:10:00|7582.3|7557.3|7583.1|7558.1|7585.2|7565.3|7578.4|7557.2|71
1646043300000|2022-02-28 10:15:00|7583|7558|7583.4|7558.4|7583.5|7558.5|7582.5|7557.5|32
1646043600000|2022-02-28 10:20:00|7583.3|7558.3|7580.7|7555.7|7583.3|7558.3|7580.2|7555.2|43
1646043900000|2022-02-28 10:25:00|7580.8|7555.8|7580.4|7555.4|7582.4|7557.4|7578.9|7553.9|105
1646044200000|2022-02-28 10:30:00|7580.1|7555.1|7579.3|7554.3|7581.3|7556.3|7579.3|7554.3|85
1646044500000|2022-02-28 10:35:00|7579.4|7554.4|7575.6|7560.6|7581|7560.6|7575.5|7554.4|41
1646044800000|2022-02-28 10:40:00|7575.8|7560.8|7578.9|7553.9|7581.5|7560.8|7575.8|7553.8|37
1646045100000|2022-02-28 10:45:00|7579|7554|7577.5|7552.5|7579.5|7554.5|7577.5|7552.5|56
1646045400000|2022-02-28 10:50:00|7577.6|7552.6|7577|7552|7579|7554|7576.3|7551.3|70
1646045700000|2022-02-28 10:55:00|7576.8|7551.8|7576.7|7551.7|7578|7557.2|7571.9|7550.8|99
1646046000000|2022-02-28 11:00:00|7576.8|7551.8|7579.6|7554.6|7579.6|7558.2|7573.1|7551.7|92
1646046300000|2022-02-28 11:05:00|7579.7|7554.7|7580.9|7555.9|7581.2|7556.2|7578.8|7553.8|144
1646046600000|2022-02-28 11:10:00|7581|7556|7581.2|7556.2|7581.7|7556.7|7579.7|7554.7|67
1646046900000|2022-02-28 11:15:00|7581.1|7556.1|7585.1|7560.1|7585.4|7564.3|7579.3|7555.9|107
1646047200000|2022-02-28 11:20:00|7585.3|7560.3|7586.7|7561.7|7587.7|7562.7|7584.6|7559.6|108
1646047500000|2022-02-28 11:25:00|7586.8|7561.8|7586|7561|7588.6|7563.6|7585.8|7560.8|149
1646047800000|2022-02-28 11:30:00|7586.2|7561.2|7585.6|7560.6|7586.6|7561.6|7585|7560|32
1646048100000|2022-02-28 11:35:00|7585.5|7560.5|7584.2|7559.2|7586.5|7561.5|7582.8|7557.8|44
1646048400000|2022-02-28 11:40:00|7583.5|7558.5|7585.3|7560.3|7587.4|7562.4|7583.5|7558.5|49
1646048700000|2022-02-28 11:45:00|7585.4|7560.4|7584.5|7559.5|7586.1|7561.1|7584.4|7559.4|29
1646049000000|2022-02-28 11:50:00|7584.4|7559.4|7589.1|7564.1|7589.7|7564.7|7583.8|7558.8|125
1646049300000|2022-02-28 11:55:00|7589.2|7564.2|7591|7566|7591|7566|7587.9|7562.9|44
1646049600000|2022-02-28 12:00:00|7590.9|7565.9|7590.5|7565.5|7591|7566|7590.5|7565.5|9
1646049900000|2022-02-28 12:05:00|7590.4|7565.4|7591.1|7566.1|7591.1|7566.1|7590.1|7565.1|11
1646050200000|2022-02-28 12:10:00|7591|7566|7590.5|7565.5|7591.1|7566.1|7590.2|7565.2|8
1646050500000|2022-02-28 12:15:00|7590.6|7565.6|7590.8|7565.8|7590.9|7565.9|7589.5|7564.5|63
1646050800000|2022-02-28 12:20:00|7590.9|7565.9|7590.2|7565.2|7591.3|7566.3|7590|7565|30
1646051100000|2022-02-28 12:25:00|7590.1|7565.1|7590.4|7565.4|7591.1|7566.1|7590.1|7565.1|34
1646051400000|2022-02-28 12:30:00|7590.3|7565.3|7591.5|7566.5|7591.5|7566.5|7589.7|7564.7|32
1646051700000|2022-02-28 12:35:00|7591.4|7566.4|7591.2|7566.2|7592|7571.5|7586.3|7565.8|62
1646052000000|2022-02-28 12:40:00|7591.3|7566.3|7592|7567|7592.7|7571.5|7586.5|7566.3|45
1646052300000|2022-02-28 12:45:00|7592.4|7567.4|7592.1|7567.1|7593|7568|7592|7567|33
1646052600000|2022-02-28 12:50:00|7592.2|7567.2|7593.5|7568.5|7594.5|7573.5|7588.5|7566.9|52
1646052900000|2022-02-28 12:55:00|7593.4|7568.4|7594.5|7569.5|7594.7|7569.7|7592.9|7567.9|66
1646053200000|2022-02-28 13:00:00|7594.4|7569.4|7596.9|7571.9|7596.9|7575.6|7590.4|7569.4|48
1646053500000|2022-02-28 13:05:00|7597|7572|7596.9|7571.9|7598.7|7573.7|7596.9|7571.9|41
1646053800000|2022-02-28 13:10:00|7596.7|7571.7|7597.4|7572.4|7597.8|7572.8|7596.7|7571.7|34
1646054100000|2022-02-28 13:15:00|7597.2|7572.2|7597.2|7572.2|7597.5|7572.5|7595|7570|52
1646054400000|2022-02-28 13:20:00|7597.1|7572.1|7599.3|7574.3|7599.3|7574.3|7596|7571|59
1646054700000|2022-02-28 13:25:00|7594.9|7579.9|7600.2|7575.2|7601.4|7579.9|7594.9|7573.1|62
1646055000000|2022-02-28 13:30:00|7600.3|7575.3|7596.6|7571.6|7600.3|7575.3|7596.5|7571.5|78
1646055300000|2022-02-28 13:35:00|7596.5|7571.5|7596.7|7571.7|7596.7|7571.7|7596.1|7571.1|10
1646055600000|2022-02-28 13:40:00|7596.8|7571.8|7597.6|7572.6|7597.7|7572.7|7596.8|7571.8|13
1646055900000|2022-02-28 13:45:00|7597.7|7572.7|7598.2|7573.2|7598.6|7573.6|7597.6|7572.6|120
1646056200000|2022-02-28 13:50:00|7598|7573|7597.6|7572.6|7599.6|7580.1|7593.5|7572.5|57
1646056500000|2022-02-28 13:55:00|7593.6|7578.6|7597.3|7572.3|7597.9|7579.1|7593|7572.3|48
1646056800000|2022-02-28 14:00:00|7597|7572|7596.8|7571.8|7597|7572|7596.8|7571.8|15
1646057100000|2022-02-28 14:05:00|7596.9|7571.9|7598.1|7573.1|7598.6|7573.6|7596.8|7571.8|34
1646057400000|2022-02-28 14:10:00|7598|7573|7598.9|7573.9|7599.1|7574.1|7597.5|7572.5|31
1646057700000|2022-02-28 14:15:00|7598.8|7573.8|7598.4|7573.4|7599.4|7574.4|7598.4|7573.4|26
1646058000000|2022-02-28 14:20:00|7598.2|7573.2|7597.4|7572.4|7598.2|7573.2|7597.4|7572.4|22
1646058300000|2022-02-28 14:25:00|7597.6|7572.6|7598.2|7573.2|7598.3|7573.3|7597.2|7572.2|28
1646058600000|2022-02-28 14:30:00|7598.3|7573.3|7600|7575|7600.1|7575.1|7598.3|7573.3|30
1646058900000|2022-02-28 14:35:00|7599.9|7574.9|7598.1|7573.1|7599.9|7574.9|7597.9|7572.9|23
1646059200000|2022-02-28 14:40:00|7597.9|7572.9|7597.8|7572.8|7597.9|7572.9|7597.6|7572.6|38
1646059500000|2022-02-28 14:45:00|7597.7|7572.7|7597.8|7572.8|7598|7573|7597.5|7572.5|22
1646059800000|2022-02-28 14:50:00|7597.7|7572.7|7598.2|7573.2|7598.3|7573.3|7596.5|7571.5|44
1646060100000|2022-02-28 14:55:00|7598|7573|7593|7578|7598.1|7578.1|7592.1|7571.8|27
1646060400000|2022-02-28 15:00:00|7593.4|7578.4|7599.8|7574.8|7600|7580.2|7593.4|7573.7|38
1646060700000|2022-02-28 15:05:00|7599.7|7574.7|7598.9|7573.9|7599.8|7574.8|7597.6|7572.6|74
1646061000000|2022-02-28 15:10:00|7598.8|7573.8|7598.5|7573.5|7598.9|7573.9|7597|7572|26
1646061300000|2022-02-28 15:15:00|7598.4|7573.4|7598.9|7573.9|7599.4|7574.4|7597.4|7572.4|31
1646061600000|2022-02-28 15:20:00|7598.8|7573.8|7599.9|7574.9|7600.1|7575.1|7597|7572|56
1646061900000|2022-02-28 15:25:00|7600|7575|7602.2|7577.2|7602.7|7582.2|7596.5|7575|43
1646062200000|2022-02-28 15:30:00|7602.1|7577.1|7601.8|7576.8|7602.7|7577.7|7601.6|7576.6|26
1646062500000|2022-02-28 15:35:00|7601.9|7576.9|7599.5|7574.5|7602.4|7577.4|7599.3|7574.3|46
1646062800000|2022-02-28 15:40:00|7599.7|7574.7|7599|7574|7600.4|7575.4|7599|7574|109
1646063100000|2022-02-28 15:45:00|7598.8|7573.8|7600|7575|7600.2|7575.2|7598.6|7573.6|36
1646063400000|2022-02-28 15:50:00|7599.9|7574.9|7599.9|7574.9|7600.6|7575.6|7599.6|7574.6|84
1646063700000|2022-02-28 15:55:00|7600|7575|7593.1|7578.1|7600|7578.3|7592.8|7573.2|79
1646064000000|2022-02-28 16:00:00|7593|7578|7592.2|7577.2|7597.8|7578.1|7592.2|7572.4|30
1646064300000|2022-02-28 16:05:00|7592.3|7577.3|7594.7|7569.7|7596.8|7577.3|7588.2|7569.6|93
1646064600000|2022-02-28 16:10:00|7594.6|7569.6|7599|7574|7599.1|7574.1|7594.6|7569.6|76
1646064900000|2022-02-28 16:15:00|7599.1|7574.1|7591.2|7576.2|7599.2|7578|7591.1|7573.6|43
1646065200000|2022-02-28 16:20:00|7591|7576|7592.6|7567.6|7595.3|7576|7587|7565.9|104
1646065500000|2022-02-28 16:25:00|7592.4|7567.4|7594.6|7569.6|7595|7576|7588.9|7567.4|145
1646065800000|2022-02-28 16:30:00|7594.7|7569.7|7588.8|7573.8|7595.2|7575.1|7588.1|7567.4|76
1646066100000|2022-02-28 16:35:00|7588.1|7573.1|7590|7575|7590.2|7575.2|7587.3|7572.3|79
1646066400000|2022-02-28 16:40:00|7590.1|7575.1|7590.6|7575.6|7592|7577|7590|7575|55
1646066700000|2022-02-28 16:45:00|7590.5|7575.5|7590.5|7575.5|7591|7576|7590.5|7575.5|20
1646067000000|2022-02-28 16:50:00|7590.6|7575.6|7587.9|7572.9|7590.6|7575.6|7587.9|7572.9|13
1646067300000|2022-02-28 16:55:00|7588|7573|7588.6|7573.6|7588.7|7573.7|7588|7573|71
1646067600000|2022-02-28 17:00:00|7588.7|7573.7|7590.7|7575.7|7591.1|7576.1|7588.4|7573.4|123
1646067900000|2022-02-28 17:05:00|7590.6|7575.6|7590.4|7575.4|7590.7|7575.7|7589.5|7574.5|85
1646068200000|2022-02-28 17:10:00|7590.5|7575.5|7590.4|7575.4|7590.8|7575.8|7589.9|7574.9|50
1646068500000|2022-02-28 17:15:00|7590.5|7575.5|7590.6|7575.6|7591.4|7576.4|7590.4|7575.4|77
1646068800000|2022-02-28 17:20:00|7591|7576|7593.4|7578.4|7595.3|7580.3|7590.9|7575.9|57
1646069100000|2022-02-28 17:25:00|7593.2|7578.2|7598.3|7573.3|7598.3|7578.7|7593.1|7573|49
1646069400000|2022-02-28 17:30:00|7598.2|7573.2|7598|7573|7598.5|7573.5|7597.6|7572.6|28
1646069700000|2022-02-28 17:35:00|7597.9|7572.9|7596.1|7581.1|7601.4|7581.8|7593.6|7572.9|110
1646070000000|2022-02-28 17:40:00|7596.2|7581.2|7601.5|7576.5|7601.5|7581.4|7595.9|7576.2|24
1646070300000|2022-02-28 17:45:00|7596.7|7581.7|7602.2|7577.2|7602.9|7582.5|7596.7|7576.4|28
1646070600000|2022-02-28 17:50:00|7601.9|7576.9|7603|7578|7603|7578|7601.6|7576.6|42
1646070900000|2022-02-28 17:55:00|7603.1|7578.1|7602|7577|7603.6|7578.6|7602|7577|26
1646071200000|2022-02-28 18:00:00|7602.2|7577.2|7603|7578|7603|7578|7602.2|7577.2|5
1646071500000|2022-02-28 18:05:00|7604|7579|7599.4|7584.4|7604.2|7584.6|7599.2|7578.5|18
1646071800000|2022-02-28 18:10:00|7598.8|7583.8|7599.1|7584.1|7599.4|7584.4|7598.1|7583.1|15
1646072100000|2022-02-28 18:15:00|7599|7584|7600.4|7585.4|7600.4|7585.4|7598.8|7583.8|26
1646072400000|2022-02-28 18:20:00|7600.3|7585.3|7600.3|7585.3|7600.3|7585.3|7600.3|7585.3|1
1646072700000|2022-02-28 18:25:00|7600.2|7585.2|7600.3|7585.3|7600.3|7585.3|7600.2|7585.2|10
1646073000000|2022-02-28 18:30:00|7600.2|7585.2|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|14
1646073600000|2022-02-28 18:40:00|7600.4|7585.4|7600.3|7585.3|7600.4|7585.4|7600.2|7585.2|6
1646073900000|2022-02-28 18:45:00|7600.2|7585.2|7603.6|7578.6|7604|7585.3|7598.5|7578.1|31
1646074200000|2022-02-28 18:50:00|7598|7583|7598.3|7583.3|7603.5|7583.3|7597.7|7578.2|26
1646074500000|2022-02-28 18:55:00|7598.2|7583.2|7597.5|7572.5|7598.3|7583.3|7593.4|7572.5|55
1646074800000|2022-02-28 19:00:00|7592.9|7577.9|7595|7580|7599.9|7580|7592.9|7574.2|17
1646075100000|2022-02-28 19:05:00|7595.1|7580.1|7600.8|7575.8|7601.2|7580.1|7594.9|7575.6|38
1646075400000|2022-02-28 19:10:00|7601.1|7576.1|7598.3|7583.3|7601.2|7583.7|7598.2|7575.8|10
1646075700000|2022-02-28 19:15:00|7598.2|7583.2|7598|7583|7598.2|7583.2|7598|7583|3
1646076000000|2022-02-28 19:20:00|7598.1|7583.1|7595.8|7580.8|7598.1|7583.1|7595.6|7580.6|31
1646076300000|2022-02-28 19:25:00|7595.7|7580.7|7596.2|7581.2|7596.5|7581.5|7595.7|7580.7|5
1646076600000|2022-02-28 19:30:00|7596.3|7581.3|7596.3|7581.3|7596.3|7581.3|7596.3|7581.3|1
1646076900000|2022-02-28 19:35:00|7596.2|7581.2|7595.1|7580.1|7596.5|7581.5|7595.1|7580.1|12
1646077200000|2022-02-28 19:40:00|7595.2|7580.2|7595|7580|7595.2|7580.2|7595|7580|2
1646077500000|2022-02-28 19:45:00|7595.3|7580.3|7595|7580|7595.3|7580.3|7595|7580|2
1646077800000|2022-02-28 19:50:00|7595.5|7580.5|7593.4|7578.4|7595.5|7580.5|7592.9|7577.9|12
1646078100000|2022-02-28 19:55:00|7593.1|7578.1|7585.2|7570.2|7593.1|7578.1|7583.8|7563.3|52
1646098200000|2022-03-01 01:30:00|7577.7|7552.7|7579.6|7554.6|7580.7|7555.7|7576.7|7551.7|54
1646098500000|2022-03-01 01:35:00|7581.1|7556.1|7581.1|7556.1|7581.3|7556.3|7581.1|7556.1|3
1646099400000|2022-03-01 01:50:00|7583.1|7558.1|7582.2|7557.2|7583.1|7558.1|7582.2|7557.2|10
1646099700000|2022-03-01 01:55:00|7582.3|7557.3|7582.1|7557.1|7582.3|7557.3|7582.1|7557.1|4
1646100000000|2022-03-01 02:00:00|7582.6|7557.6|7584.5|7559.5|7585.3|7560.3|7582.6|7557.6|28
1646100300000|2022-03-01 02:05:00|7584.4|7559.4|7584.5|7559.5|7584.5|7559.5|7583.8|7558.8|11
1646100600000|2022-03-01 02:10:00|7584.1|7559.1|7585.7|7560.7|7585.7|7560.7|7584.1|7559.1|12
1646100900000|2022-03-01 02:15:00|7585.6|7560.6|7585.7|7560.7|7585.7|7560.7|7585.6|7560.6|2
1646101200000|2022-03-01 02:20:00|7585.6|7560.6|7585.7|7560.7|7585.7|7560.7|7585.6|7560.6|6
1646101500000|2022-03-01 02:25:00|7585.6|7560.6|7586.3|7561.3|7587.6|7562.6|7585.6|7560.6|30
1646101800000|2022-03-01 02:30:00|7586.4|7561.4|7586.1|7561.1|7586.4|7561.4|7586.1|7561.1|3
1646102100000|2022-03-01 02:35:00|7586|7561|7585.3|7560.3|7586|7561|7584.2|7559.2|15
1646102400000|2022-03-01 02:40:00|7585.6|7560.6|7584.8|7559.8|7585.6|7560.6|7584.2|7559.2|12
1646102700000|2022-03-01 02:45:00|7584.7|7559.7|7582.6|7557.6|7585.4|7560.4|7581.1|7556.1|29
1646103000000|2022-03-01 02:50:00|7582.5|7557.5|7581.9|7556.9|7582.6|7557.6|7581.9|7556.9|5
1646103300000|2022-03-01 02:55:00|7582|7557|7581.4|7556.4|7582.2|7557.2|7581.4|7556.4|10
1646103600000|2022-03-01 03:00:00|7581.5|7556.5|7581.2|7556.2|7581.5|7556.5|7580|7555|13
1646103900000|2022-03-01 03:05:00|7581|7556|7577.2|7552.2|7581|7556|7576.6|7551.6|27
1646104200000|2022-03-01 03:10:00|7577.1|7552.1|7576.1|7551.1|7577.2|7552.2|7574.6|7549.6|20
1646104500000|2022-03-01 03:15:00|7576|7551|7575.8|7550.8|7576|7551|7574.4|7549.4|5
1646104800000|2022-03-01 03:20:00|7574.4|7549.4|7575.8|7550.8|7576.1|7551.1|7574.4|7549.4|8
1646105100000|2022-03-01 03:25:00|7576.1|7551.1|7576.2|7551.2|7576.3|7551.3|7574.9|7549.9|13
1646105400000|2022-03-01 03:30:00|7576.1|7551.1|7577.1|7552.1|7577.2|7557.5|7572.5|7549.4|50
1646105700000|2022-03-01 03:35:00|7577.2|7552.2|7577.1|7552.1|7577.4|7558|7572.7|7552|44
1646106000000|2022-03-01 03:40:00|7577|7552|7577.9|7552.9|7578.8|7558.6|7571.2|7552|56
1646106300000|2022-03-01 03:45:00|7577.8|7552.8|7577.4|7552.4|7577.9|7557|7571.9|7551.8|30
1646106600000|2022-03-01 03:50:00|7577.3|7552.3|7577.6|7552.6|7577.7|7552.7|7577.3|7552.3|17
1646106900000|2022-03-01 03:55:00|7577.7|7552.7|7577.7|7552.7|7578.1|7558.3|7573.3|7552.4|53
1646107200000|2022-03-01 04:00:00|7577.6|7552.6|7577.8|7552.8|7577.9|7558.6|7572|7552.6|73
1646107500000|2022-03-01 04:05:00|7577.7|7552.7|7577.7|7552.7|7577.8|7557|7571.9|7552.6|24
1646107800000|2022-03-01 04:10:00|7577.6|7552.6|7572.6|7557.6|7577.9|7558.4|7572.6|7552.5|42
1646108100000|2022-03-01 04:15:00|7572.7|7557.7|7572.8|7557.8|7572.9|7557.9|7572.5|7557.5|6
1646108400000|2022-03-01 04:20:00|7572.7|7557.7|7572.6|7557.6|7572.8|7557.8|7572.6|7557.6|10
1646108700000|2022-03-01 04:25:00|7572.7|7557.7|7572.8|7557.8|7572.8|7557.8|7572.6|7557.6|4
1646109000000|2022-03-01 04:30:00|7572.7|7557.7|7572.8|7557.8|7573.1|7558.1|7572.7|7557.7|16
1646109300000|2022-03-01 04:35:00|7572.7|7557.7|7572.6|7557.6|7572.8|7557.8|7572.4|7557.4|47
1646109600000|2022-03-01 04:40:00|7572.5|7557.5|7572.3|7557.3|7572.6|7557.6|7571.8|7556.8|16
1646109900000|2022-03-01 04:45:00|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|7572.2|7557.2|1
1646110200000|2022-03-01 04:50:00|7572.3|7557.3|7572.5|7557.5|7572.7|7557.7|7572.2|7557.2|12
1646110500000|2022-03-01 04:55:00|7572.6|7557.6|7572.5|7557.5|7572.6|7557.6|7572.5|7557.5|4
1646110800000|2022-03-01 05:00:00|7572.4|7557.4|7572.6|7557.6|7572.8|7557.8|7572.4|7557.4|18
1646111100000|2022-03-01 05:05:00|7572.5|7557.5|7572.4|7557.4|7572.5|7557.5|7572.4|7557.4|4
1646111400000|2022-03-01 05:10:00|7572.9|7557.9|7572.8|7557.8|7572.9|7557.9|7572.8|7557.8|2
1646111700000|2022-03-01 05:15:00|7572.4|7557.4|7575.5|7560.5|7575.7|7560.7|7572.1|7557.1|30
1646112000000|2022-03-01 05:20:00|7575.6|7560.6|7576.5|7561.5|7578.3|7563.3|7575.5|7560.5|37
1646112300000|2022-03-01 05:25:00|7576.4|7561.4|7576.1|7561.1|7576.6|7561.6|7575.8|7560.8|12
1646112600000|2022-03-01 05:30:00|7574.9|7559.9|7572.9|7557.9|7574.9|7559.9|7572.9|7557.9|14
1646112900000|2022-03-01 05:35:00|7572.8|7557.8|7574.8|7559.8|7575.4|7560.4|7572.8|7557.8|23
1646113200000|2022-03-01 05:40:00|7574.7|7559.7|7574.7|7559.7|7574.7|7559.7|7574.7|7559.7|1
1646113800000|2022-03-01 05:50:00|7573.9|7558.9|7574.3|7559.3|7574.3|7559.3|7573.7|7558.7|20
1646114100000|2022-03-01 05:55:00|7574.2|7559.2|7573.7|7558.7|7574.3|7559.3|7572.9|7557.9|17
1646114400000|2022-03-01 06:00:00|7573.6|7558.6|7573|7558|7573.7|7558.7|7573|7558|8
1646114700000|2022-03-01 06:05:00|7572.9|7557.9|7573.4|7558.4|7573.5|7558.5|7572.9|7557.9|6
1646115000000|2022-03-01 06:10:00|7573|7558|7573.6|7558.6|7573.8|7558.8|7572.8|7557.8|19
1646115300000|2022-03-01 06:15:00|7573.5|7558.5|7573.5|7558.5|7573.6|7558.6|7573.4|7558.4|17
1646115600000|2022-03-01 06:20:00|7573.4|7558.4|7573.8|7558.8|7573.8|7558.8|7572.9|7557.9|14
1646115900000|2022-03-01 06:25:00|7573.9|7558.9|7574|7559|7574|7559|7573|7558|18
1646116200000|2022-03-01 06:30:00|7573.9|7558.9|7573.8|7558.8|7574|7559|7573.8|7558.8|4
1646116500000|2022-03-01 06:35:00|7573.9|7558.9|7572.2|7557.2|7573.9|7558.9|7572.2|7557.2|12
1646116800000|2022-03-01 06:40:00|7572.3|7557.3|7572.9|7557.9|7573.3|7558.3|7572.3|7557.3|15
1646117100000|2022-03-01 06:45:00|7573|7558|7572.9|7557.9|7573.1|7558.1|7572.9|7557.9|3
1646117400000|2022-03-01 06:50:00|7573|7558|7573.3|7558.3|7573.3|7558.3|7572.9|7557.9|5
1646117700000|2022-03-01 06:55:00|7573.5|7558.5|7578.5|7553.5|7578.8|7559.6|7573.5|7553.4|49
1646118000000|2022-03-01 07:00:00|7578.6|7553.6|7573|7558|7578.6|7559.2|7572.9|7553.3|29
1646118300000|2022-03-01 07:05:00|7572.9|7557.9|7570.3|7545.3|7574.3|7558|7565.3|7545.3|80
1646118600000|2022-03-01 07:10:00|7570.2|7545.2|7565.7|7550.7|7570.2|7550.7|7563.7|7545.1|38
1646118900000|2022-03-01 07:15:00|7565.4|7550.4|7565.4|7550.4|7565.7|7550.7|7564.9|7549.9|48
1646119200000|2022-03-01 07:20:00|7565.5|7550.5|7566.7|7551.7|7566.8|7551.8|7565.2|7550.2|37
1646119500000|2022-03-01 07:25:00|7566.6|7551.6|7566.5|7551.5|7566.7|7551.7|7565|7550|20
1646119800000|2022-03-01 07:30:00|7566.3|7551.3|7565.3|7550.3|7566.6|7551.6|7565.3|7550.3|28
1646120100000|2022-03-01 07:35:00|7565.9|7550.9|7565.5|7550.5|7565.9|7550.9|7565.4|7550.4|6
1646120400000|2022-03-01 07:40:00|7565.4|7550.4|7565.8|7550.8|7565.8|7550.8|7565.4|7550.4|7
1646120700000|2022-03-01 07:45:00|7565.7|7550.7|7565.5|7550.5|7571|7550.8|7565.4|7545.4|30
1646121000000|2022-03-01 07:50:00|7565.4|7550.4|7567.9|7552.9|7567.9|7552.9|7564.9|7549.9|70
1646121300000|2022-03-01 07:55:00|7567.8|7552.8|7571|7556|7573.1|7558.1|7567.6|7552.6|92
1646121600000|2022-03-01 08:00:00|7571.2|7556.2|7571.9|7556.9|7572.5|7557.5|7570.7|7555.7|130
1646121900000|2022-03-01 08:05:00|7572.1|7557.1|7572.3|7557.3|7573.5|7558.5|7570.8|7555.8|95
1646122200000|2022-03-01 08:10:00|7572.2|7557.2|7577.9|7552.9|7578.7|7557.8|7570.7|7552.3|114
1646122500000|2022-03-01 08:15:00|7577.8|7552.8|7571.7|7556.7|7579|7558.9|7571.5|7552.6|158
1646122800000|2022-03-01 08:20:00|7571.6|7556.6|7572.2|7557.2|7578.7|7558.3|7571.3|7551|166
1646123100000|2022-03-01 08:25:00|7572.1|7557.1|7572.8|7557.8|7573|7558|7572.1|7557.1|42
1646123400000|2022-03-01 08:30:00|7572.9|7557.9|7572|7557|7572.9|7557.9|7571.1|7556.1|62
1646123700000|2022-03-01 08:35:00|7572.1|7557.1|7572.6|7557.6|7578.1|7557.6|7571.8|7551.8|82
1646124000000|2022-03-01 08:40:00|7572.1|7557.1|7575|7560|7579.9|7560|7572|7554.8|57
1646124300000|2022-03-01 08:45:00|7574.5|7559.5|7574.6|7559.6|7574.8|7559.8|7573.6|7558.6|31
1646124600000|2022-03-01 08:50:00|7574.7|7559.7|7574.7|7559.7|7574.8|7559.8|7573.9|7558.9|75
1646124900000|2022-03-01 08:55:00|7574.6|7559.6|7573|7558|7575.3|7560.3|7573|7558|57
1646125200000|2022-03-01 09:00:00|7572.9|7557.9|7576.4|7551.4|7576.4|7558.1|7570.9|7551.3|69
1646125500000|2022-03-01 09:05:00|7576.5|7551.5|7581.1|7556.1|7581.1|7558.9|7573.5|7551.4|53
1646125800000|2022-03-01 09:10:00|7581.2|7556.2|7578|7563|7581.2|7563|7575.7|7555.6|63
1646126100000|2022-03-01 09:15:00|7578.2|7563.2|7575.3|7560.3|7584.3|7563.6|7575.3|7555.1|72
1646126400000|2022-03-01 09:20:00|7575.4|7560.4|7579.5|7564.5|7582.7|7565|7575.4|7557.1|84
1646126700000|2022-03-01 09:25:00|7579.4|7564.4|7581.2|7566.2|7587|7567.2|7579.3|7559.8|73
1646127000000|2022-03-01 09:30:00|7581.3|7566.3|7586|7561|7586.3|7567|7581.2|7561|39
1646127300000|2022-03-01 09:35:00|7585.6|7560.6|7584.4|7569.4|7590.7|7570.8|7581.9|7560.1|103
1646127600000|2022-03-01 09:40:00|7584.3|7569.3|7585.7|7570.7|7590.1|7572.4|7581.3|7564.4|93
1646127900000|2022-03-01 09:45:00|7585.9|7570.9|7587.9|7572.9|7588|7573|7585.9|7570.9|63
1646128200000|2022-03-01 09:50:00|7588.1|7573.1|7590.3|7575.3|7595.3|7575.3|7588|7569.6|80
1646128500000|2022-03-01 09:55:00|7590.1|7575.1|7594.9|7569.9|7595.2|7575.3|7587.3|7567.8|74
1646128800000|2022-03-01 10:00:00|7595.1|7570.1|7601.7|7576.7|7601.9|7581.2|7587.3|7567.8|124
1646129100000|2022-03-01 10:05:00|7601.8|7576.8|7605.4|7590.4|7611|7591.2|7596.8|7576.8|165
1646129400000|2022-03-01 10:10:00|7605.3|7590.3|7605|7590|7606.7|7591.7|7604.4|7589.4|67
1646129700000|2022-03-01 10:15:00|7604.7|7589.7|7611.5|7586.5|7611.5|7591.8|7602.9|7583.7|75
1646130000000|2022-03-01 10:20:00|7611.4|7586.4|7608.3|7593.3|7614.8|7594.1|7605.4|7585.7|65
1646130300000|2022-03-01 10:25:00|7608.2|7593.2|7606.2|7591.2|7615.3|7596.2|7605.4|7585.4|117
1646130600000|2022-03-01 10:30:00|7606.3|7591.3|7612.5|7587.5|7613|7593.3|7604.8|7584|190
1646130900000|2022-03-01 10:35:00|7612.4|7587.4|7609.8|7584.8|7613.4|7591|7606|7584.3|108
1646131200000|2022-03-01 10:40:00|7609.9|7584.9|7602|7587|7610|7589.8|7601.7|7581.9|100
1646131500000|2022-03-01 10:45:00|7601.9|7586.9|7603.4|7578.4|7608.1|7587|7600|7578.2|111
1646131800000|2022-03-01 10:50:00|7603.5|7578.5|7604.9|7579.9|7605.1|7585|7599.3|7575.5|206
1646132100000|2022-03-01 10:55:00|7605.1|7580.1|7603.7|7578.7|7606|7581|7603.2|7578.2|65
1646132400000|2022-03-01 11:00:00|7603.8|7578.8|7607.9|7582.9|7608.1|7588.3|7598.6|7578.8|99
1646132700000|2022-03-01 11:05:00|7607.7|7582.7|7607.5|7582.5|7609.4|7589.2|7601.6|7581.5|137
1646133000000|2022-03-01 11:10:00|7607.7|7582.7|7603.6|7588.6|7607.7|7588.7|7602.3|7582.5|63
1646133300000|2022-03-01 11:15:00|7603.7|7588.7|7611.8|7586.8|7612.8|7590.4|7601.6|7585.5|51
1646133600000|2022-03-01 11:20:00|7612.2|7587.2|7618.6|7593.6|7618.6|7598.5|7606.4|7587.2|52
1646133900000|2022-03-01 11:25:00|7618.7|7593.7|7613|7598|7618.8|7599.3|7612.6|7593.6|48
1646134200000|2022-03-01 11:30:00|7613.1|7598.1|7614.7|7589.7|7618.2|7598.1|7609.3|7589.7|214
1646134500000|2022-03-01 11:35:00|7614.6|7589.6|7616.4|7591.4|7616.4|7591.4|7613.3|7588.3|184
1646134800000|2022-03-01 11:40:00|7611.8|7596.8|7615.2|7590.2|7615.8|7597|7607.8|7588.9|50
1646135100000|2022-03-01 11:45:00|7615|7590|7615.2|7590.2|7615.4|7590.4|7614.8|7589.8|40
1646135400000|2022-03-01 11:50:00|7615.4|7590.4|7617.6|7592.6|7618|7598.3|7611.1|7590.4|47
1646135700000|2022-03-01 11:55:00|7617.7|7592.7|7619|7594|7619|7598.5|7613.4|7592|55
1646136000000|2022-03-01 12:00:00|7619.1|7594.1|7614.4|7599.4|7620.2|7600.4|7613.9|7594.1|91
1646136300000|2022-03-01 12:05:00|7613.8|7598.8|7616.8|7591.8|7618.2|7599.1|7612.8|7591.5|95
1646136600000|2022-03-01 12:10:00|7616.9|7591.9|7612.1|7597.1|7617.1|7597.1|7610.9|7591.4|112
1646136900000|2022-03-01 12:15:00|7611.6|7596.6|7619.5|7594.5|7619.5|7599.5|7611.6|7594.1|63
1646137200000|2022-03-01 12:20:00|7619.4|7594.4|7614.5|7599.5|7619.5|7600.4|7613.3|7594.2|43
1646137500000|2022-03-01 12:25:00|7619.6|7594.6|7613.4|7598.4|7619.6|7599.6|7613.1|7594.2|32
1646137800000|2022-03-01 12:30:00|7613.5|7598.5|7613.5|7598.5|7613.9|7598.9|7613.2|7598.2|90
1646138100000|2022-03-01 12:35:00|7614|7599|7621.3|7596.3|7621.4|7602|7614|7596.3|76
1646138400000|2022-03-01 12:40:00|7621.4|7596.4|7626.5|7601.5|7626.6|7606.1|7616.4|7596.1|110
1646138700000|2022-03-01 12:45:00|7626.4|7601.4|7629.1|7604.1|7630.5|7610.3|7621.1|7600.5|114
1646139000000|2022-03-01 12:50:00|7629|7604|7626.6|7601.6|7629.5|7604.5|7626.5|7601.5|76
1646139300000|2022-03-01 12:55:00|7626.5|7601.5|7624.1|7599.1|7626.7|7601.7|7624.1|7599.1|142
1646139600000|2022-03-01 13:00:00|7624.4|7599.4|7621.4|7596.4|7625.3|7600.3|7621.1|7596.1|153
1646139900000|2022-03-01 13:05:00|7621.5|7596.5|7622|7597|7623.9|7598.9|7621.3|7596.3|112
1646140200000|2022-03-01 13:10:00|7622.1|7597.1|7622.1|7597.1|7622.2|7597.2|7621.1|7596.1|112
1646140500000|2022-03-01 13:15:00|7622.2|7597.2|7625.5|7600.5|7625.6|7600.6|7621.6|7596.6|108
1646140800000|2022-03-01 13:20:00|7625.7|7600.7|7624.7|7599.7|7626.2|7601.2|7624.3|7599.3|123
1646141100000|2022-03-01 13:25:00|7624.8|7599.8|7622|7597|7625.1|7600.1|7621.8|7596.8|140
1646141400000|2022-03-01 13:30:00|7621.9|7596.9|7617.6|7592.6|7622.3|7597.3|7614.3|7589.3|175
1646141700000|2022-03-01 13:35:00|7617.7|7592.7|7617.6|7592.6|7618.6|7593.6|7617.5|7592.5|197
1646142000000|2022-03-01 13:40:00|7617.5|7592.5|7612|7587|7620.6|7600.1|7606.5|7585.8|166
1646142300000|2022-03-01 13:45:00|7611.9|7586.9|7614.1|7589.1|7614.2|7589.2|7611.9|7586.9|138
1646142600000|2022-03-01 13:50:00|7614.3|7589.3|7612.8|7587.8|7614.7|7589.7|7611.2|7586.2|144
1646142900000|2022-03-01 13:55:00|7612.9|7587.9|7615.7|7590.7|7616.1|7591.1|7612.5|7587.5|179
1646143200000|2022-03-01 14:00:00|7615.6|7590.6|7610|7595|7615.9|7595.2|7609|7587.8|33
1646143500000|2022-03-01 14:05:00|7610.2|7595.2|7611.8|7596.8|7616.6|7597.4|7610.2|7590.6|40
1646143800000|2022-03-01 14:10:00|7612|7597|7617.5|7592.5|7617.5|7597.4|7610.3|7590.7|36
1646144100000|2022-03-01 14:15:00|7617.4|7592.4|7612.9|7597.9|7618|7597.9|7612.5|7592.3|38
1646144400000|2022-03-01 14:20:00|7618|7593|7615.4|7590.4|7618|7598.4|7612|7590.4|49
1646144700000|2022-03-01 14:25:00|7615.3|7590.3|7612.5|7597.5|7617.2|7597.9|7609.9|7589.9|124
1646145000000|2022-03-01 14:30:00|7612.4|7597.4|7613.2|7598.2|7617.4|7599|7609.6|7590.8|111
1646145300000|2022-03-01 14:35:00|7613.1|7598.1|7611.4|7596.4|7613.5|7598.5|7611.2|7596.2|58
1646145600000|2022-03-01 14:40:00|7611.3|7596.3|7611.5|7596.5|7611.6|7596.6|7609.6|7594.6|87
1646145900000|2022-03-01 14:45:00|7611.4|7596.4|7611.7|7596.7|7611.8|7596.8|7610.7|7595.7|66
1646146200000|2022-03-01 14:50:00|7611.8|7596.8|7612.1|7597.1|7613.4|7598.4|7611.5|7596.5|139
1646146500000|2022-03-01 14:55:00|7612|7597|7617.7|7592.7|7617.7|7599.2|7612|7592.7|85
1646146800000|2022-03-01 15:00:00|7617.3|7592.3|7616|7601|7617.8|7601|7612.5|7592.3|146
1646147100000|2022-03-01 15:05:00|7616.1|7601.1|7616.1|7601.1|7616.3|7601.3|7615.7|7600.7|58
1646147400000|2022-03-01 15:10:00|7616.2|7601.2|7626.8|7601.8|7626.8|7606|7616.1|7597.7|135
1646147700000|2022-03-01 15:15:00|7621.1|7606.1|7623.4|7598.4|7628.4|7608.2|7619.5|7598.2|129
1646148000000|2022-03-01 15:20:00|7623.3|7598.3|7616|7601|7623.3|7603|7615.3|7595.9|168
1646148300000|2022-03-01 15:25:00|7615.9|7600.9|7616.3|7601.3|7616.9|7601.9|7615.6|7600.6|125
1646148600000|2022-03-01 15:30:00|7615.9|7600.9|7618.2|7603.2|7619.4|7604.4|7615.9|7600.9|80
1646148900000|2022-03-01 15:35:00|7618.1|7603.1|7617.8|7602.8|7618.5|7603.5|7617.6|7602.6|79
1646149200000|2022-03-01 15:40:00|7618|7603|7618.5|7603.5|7618.5|7603.5|7616.5|7601.5|118
1646149500000|2022-03-01 15:45:00|7618.2|7603.2|7621.8|7606.8|7626|7606.8|7617.8|7599.4|146
1646149800000|2022-03-01 15:50:00|7621.6|7606.6|7621.1|7606.1|7622|7607|7620.4|7605.4|90
1646150100000|2022-03-01 15:55:00|7621|7606|7621.3|7606.3|7621.4|7606.4|7621|7606|57
1646150400000|2022-03-01 16:00:00|7621.2|7606.2|7619.4|7604.4|7621.3|7606.3|7618.9|7603.9|142
1646150700000|2022-03-01 16:05:00|7619.5|7604.5|7619.6|7604.6|7620|7605|7619.4|7604.4|127
1646151000000|2022-03-01 16:10:00|7619.5|7604.5|7618.1|7603.1|7619.6|7604.6|7617.8|7602.8|111
1646151300000|2022-03-01 16:15:00|7618|7603|7619.4|7604.4|7619.6|7604.6|7617.8|7602.8|173
1646151600000|2022-03-01 16:20:00|7619.3|7604.3|7619.2|7604.2|7619.9|7604.9|7619.1|7604.1|75
1646151900000|2022-03-01 16:25:00|7619.3|7604.3|7627.7|7602.7|7628.1|7608.6|7618.7|7602.7|99
1646152200000|2022-03-01 16:30:00|7622.9|7607.9|7624.4|7609.4|7629.6|7610.8|7622.9|7603.4|160
1646152500000|2022-03-01 16:35:00|7624.5|7609.5|7629.8|7604.8|7632.4|7614.1|7624.5|7604.8|110
1646152800000|2022-03-01 16:40:00|7629.4|7604.4|7628|7603|7630.2|7611.2|7623.1|7602.7|128
1646153100000|2022-03-01 16:45:00|7623.3|7608.3|7633.5|7608.5|7634|7615.8|7623.2|7603.2|206
1646153400000|2022-03-01 16:50:00|7633.4|7608.4|7630.8|7615.8|7635.9|7615.9|7628.1|7608|167
1646153700000|2022-03-01 16:55:00|7630.7|7615.7|7632|7617|7640.1|7620.3|7630.5|7611.3|161
1646154000000|2022-03-01 17:00:00|7632.1|7617.1|7631.6|7616.6|7632.5|7617.5|7631.1|7616.1|84
1646154300000|2022-03-01 17:05:00|7631.5|7616.5|7634.4|7619.4|7640|7619.4|7630.8|7612.3|113
1646154600000|2022-03-01 17:10:00|7633|7618|7629.6|7604.6|7635.1|7618|7624.6|7604.5|122
1646154900000|2022-03-01 17:15:00|7630.2|7605.2|7625.5|7610.5|7630.8|7611.1|7624.9|7605.2|157
1646155200000|2022-03-01 17:20:00|7625.4|7610.4|7625.3|7610.3|7631.3|7613|7624.9|7605|102
1646155500000|2022-03-01 17:25:00|7625.2|7610.2|7628.6|7603.6|7628.6|7610.7|7621.6|7603.2|126
1646155800000|2022-03-01 17:30:00|7629|7604|7626.2|7601.2|7630.5|7610.3|7620.3|7599.8|165
1646156100000|2022-03-01 17:35:00|7626.3|7601.3|7617.7|7602.7|7627.1|7604.7|7617.4|7597.6|151
1646156400000|2022-03-01 17:40:00|7617.8|7602.8|7617.7|7592.7|7622.6|7602.8|7614.3|7592.7|66
1646156700000|2022-03-01 17:45:00|7617.8|7592.8|7610.5|7585.5|7621.1|7600.7|7605.8|7585.5|114
1646157000000|2022-03-01 17:50:00|7610.8|7585.8|7615.7|7590.7|7615.9|7594.1|7604.9|7584|117
1646157300000|2022-03-01 17:55:00|7615.3|7590.3|7616|7591|7616.6|7591.6|7613.8|7588.8|138
1646157600000|2022-03-01 18:00:00|7616.1|7591.1|7615.2|7590.2|7617|7592|7615.2|7590.2|46
1646157900000|2022-03-01 18:05:00|7615.4|7590.4|7617.8|7592.8|7617.8|7597.7|7608.9|7589.2|31
1646158200000|2022-03-01 18:10:00|7618|7593|7611.8|7596.8|7618|7596.8|7611.4|7591.6|90
1646158500000|2022-03-01 18:15:00|7616.8|7591.8|7617.9|7592.9|7618.3|7593.3|7616.6|7591.6|108
1646158800000|2022-03-01 18:20:00|7618|7593|7618.1|7593.1|7618.5|7593.5|7617.2|7592.2|138
1646159100000|2022-03-01 18:25:00|7618|7593|7623.8|7598.8|7623.8|7598.8|7617.8|7592.8|161
1646159400000|2022-03-01 18:30:00|7623.7|7598.7|7624.5|7599.5|7624.5|7599.5|7623.4|7598.4|211
1646159700000|2022-03-01 18:35:00|7624.4|7599.4|7620.3|7605.3|7625.4|7605.3|7620.3|7599.2|167
1646160000000|2022-03-01 18:40:00|7620.2|7605.2|7629.3|7604.3|7629.6|7609.7|7619.9|7601.3|124
1646160300000|2022-03-01 18:45:00|7629.2|7604.2|7631.8|7606.8|7632.5|7607.5|7629|7604|144
1646160600000|2022-03-01 18:50:00|7631.9|7606.9|7632.7|7607.7|7632.8|7607.8|7629.9|7604.9|172
1646160900000|2022-03-01 18:55:00|7632.8|7607.8|7630|7605|7633|7610.9|7625.8|7604.6|168
1646161200000|2022-03-01 19:00:00|7630.1|7605.1|7632.7|7607.7|7633.1|7608.1|7630|7605|93
1646161500000|2022-03-01 19:05:00|7632.6|7607.6|7633.1|7608.1|7633.2|7608.2|7632.6|7607.6|217
1646161800000|2022-03-01 19:10:00|7633|7608|7634.5|7609.5|7634.9|7613.3|7628.1|7607.9|90
1646162100000|2022-03-01 19:15:00|7634.4|7609.4|7633.3|7608.3|7635.1|7610.1|7633.3|7608.3|76
1646162400000|2022-03-01 19:20:00|7633.4|7608.4|7634.4|7609.4|7634.5|7609.5|7633.1|7608.1|89
1646162700000|2022-03-01 19:25:00|7634.5|7609.5|7634.1|7609.1|7635.3|7610.3|7633.4|7608.4|73
1646163000000|2022-03-01 19:30:00|7634|7609|7634.4|7609.4|7636.5|7611.5|7634|7609|72
1646163300000|2022-03-01 19:35:00|7634.3|7609.3|7629.6|7604.6|7634.4|7609.4|7629.6|7604.6|129
1646163600000|2022-03-01 19:40:00|7629.5|7604.5|7626.8|7601.8|7629.6|7604.6|7626.8|7601.8|33
1646163900000|2022-03-01 19:45:00|7626.7|7601.7|7628.2|7603.2|7628.6|7603.6|7626.5|7601.5|27
1646164200000|2022-03-01 19:50:00|7628.1|7603.1|7629|7604|7629|7604|7628|7603|7
1646164500000|2022-03-01 19:55:00|7629.1|7604.1|7631.6|7606.6|7632|7607|7629.1|7604.1|24
1646184600000|2022-03-02 01:30:00|7629|7602.2|7627.7|7602.7|7629|7603|7627.7|7602.2|22
1646184900000|2022-03-02 01:35:00|7626.3|7601.3|7627|7602|7627.1|7602.1|7626.3|7601.3|14
1646185800000|2022-03-02 01:50:00|7627.1|7602.1|7627.8|7602.8|7628.9|7603.9|7627|7602|21
1646186100000|2022-03-02 01:55:00|7627.7|7602.7|7627.6|7602.6|7627.8|7602.8|7627.6|7602.6|6
1646186400000|2022-03-02 02:00:00|7627.7|7602.7|7627.6|7602.6|7627.7|7602.7|7627.6|7602.6|2
1646186700000|2022-03-02 02:05:00|7627.5|7602.5|7627.6|7602.6|7627.6|7602.6|7627.5|7602.5|2
1646187000000|2022-03-02 02:10:00|7627.2|7602.2|7627.8|7602.8|7627.8|7602.8|7627.2|7602.2|8
1646187300000|2022-03-02 02:15:00|7627.4|7602.4|7627.6|7602.6|7627.6|7602.6|7627.4|7602.4|3
1646187600000|2022-03-02 02:20:00|7626.3|7601.3|7629.4|7603.6|7631.7|7606.3|7626.3|7601.3|49
1646187900000|2022-03-02 02:25:00|7629.3|7603.7|7627.3|7602.3|7630.4|7605.4|7627.3|7602.3|24
1646188200000|2022-03-02 02:30:00|7625.3|7600.3|7626.5|7601.5|7627.3|7602.3|7625.3|7600.3|9
1646188500000|2022-03-02 02:35:00|7626.4|7601.4|7626.3|7601.3|7626.4|7601.4|7626.3|7601.3|2
1646188800000|2022-03-02 02:40:00|7626.2|7601.2|7627.9|7602.9|7628|7603|7626.2|7601.2|15
1646189100000|2022-03-02 02:45:00|7627.8|7602.8|7627.9|7602.9|7627.9|7602.9|7627.8|7602.8|2
1646189400000|2022-03-02 02:50:00|7627.7|7602.7|7627.8|7602.8|7627.9|7602.9|7627.7|7602.7|7
1646189700000|2022-03-02 02:55:00|7627.9|7602.9|7625.8|7600.8|7627.9|7602.9|7625.5|7600.5|25
1646190000000|2022-03-02 03:00:00|7625.9|7600.9|7625.3|7600.3|7626.5|7601.5|7624.6|7599.6|35
1646190300000|2022-03-02 03:05:00|7625.7|7600.7|7628.1|7603.1|7628.2|7603.2|7625.3|7600.3|26
1646190600000|2022-03-02 03:10:00|7628.2|7603.2|7630|7605|7634.1|7609.1|7628.2|7603.2|68
1646190900000|2022-03-02 03:15:00|7630.1|7605.1|7632.9|7607.9|7633.5|7608.5|7628.8|7603.8|40
1646191200000|2022-03-02 03:20:00|7633|7608|7631.7|7606.7|7633.8|7608.8|7631.2|7606.2|68
1646191500000|2022-03-02 03:25:00|7631.8|7606.8|7636.4|7611.4|7636.7|7611.7|7631.8|7606.8|48
1646191800000|2022-03-02 03:30:00|7636.3|7611.3|7632.7|7607.7|7637.5|7612.5|7630.1|7605.1|374
1646192100000|2022-03-02 03:35:00|7632.5|7607.5|7625.7|7610.7|7633.8|7618.8|7624.3|7604.8|343
1646192400000|2022-03-02 03:40:00|7625.8|7610.8|7626.6|7611.6|7627.5|7612.5|7625.4|7610.4|287
1646192700000|2022-03-02 03:45:00|7626.9|7611.9|7624|7609|7627.3|7612.3|7623.5|7608.5|232
1646193000000|2022-03-02 03:50:00|7624.1|7609.1|7623|7608|7625.9|7610.9|7621.9|7606.9|167
1646193300000|2022-03-02 03:55:00|7622.9|7607.9|7624.1|7609.1|7625.3|7610.3|7621.9|7606.9|108
1646193600000|2022-03-02 04:00:00|7624.2|7609.2|7624|7609|7626.2|7611.2|7623.9|7608.9|139
1646193900000|2022-03-02 04:05:00|7624.1|7609.1|7620.5|7605.5|7625|7610|7619.9|7604.9|133
1646194200000|2022-03-02 04:10:00|7620.4|7605.4|7618.6|7603.6|7620.4|7605.4|7617.6|7602.6|124
1646194500000|2022-03-02 04:15:00|7618.7|7603.7|7615.7|7600.7|7618.9|7603.9|7615.7|7600.7|144
1646194800000|2022-03-02 04:20:00|7615.8|7600.8|7623.3|7608.3|7623.3|7608.3|7615.7|7600.7|179
1646195100000|2022-03-02 04:25:00|7623.5|7608.5|7619|7604|7625.4|7610.4|7618.3|7603.3|214
1646195400000|2022-03-02 04:30:00|7618.9|7603.9|7615.7|7600.7|7621.2|7606.2|7615.7|7600.7|161
1646195700000|2022-03-02 04:35:00|7615.8|7600.8|7608|7593|7615.8|7600.8|7604.5|7589.5|298
1646196000000|2022-03-02 04:40:00|7608.2|7593.2|7609.2|7594.2|7611.3|7596.3|7605.1|7590.1|250
1646196300000|2022-03-02 04:45:00|7609.1|7594.1|7605.9|7590.9|7609.5|7594.5|7605.5|7590.5|160
1646196600000|2022-03-02 04:50:00|7606|7591|7608|7593|7608.5|7593.5|7605.9|7590.9|139
1646196900000|2022-03-02 04:55:00|7607.9|7592.9|7608|7593|7609.6|7594.6|7607.7|7592.7|156
1646197200000|2022-03-02 05:00:00|7607.9|7592.9|7602.2|7587.2|7607.9|7592.9|7601.4|7586.4|199
1646197500000|2022-03-02 05:05:00|7602.3|7587.3|7602.3|7587.3|7602.6|7587.6|7599.3|7584.3|141
1646197800000|2022-03-02 05:10:00|7602.2|7587.2|7603.4|7588.4|7603.4|7588.4|7601.9|7586.9|138
1646198100000|2022-03-02 05:15:00|7603.5|7588.5|7605.6|7590.6|7607.4|7592.4|7602.8|7587.8|201
1646198400000|2022-03-02 05:20:00|7605.7|7590.7|7607.2|7592.2|7607.7|7592.7|7605.6|7590.6|124
1646198700000|2022-03-02 05:25:00|7607.1|7592.1|7603.2|7588.2|7607.2|7592.2|7603.2|7588.2|128
1646199000000|2022-03-02 05:30:00|7603.1|7588.1|7605.2|7590.2|7605.9|7590.9|7601.5|7586.5|131
1646199300000|2022-03-02 05:35:00|7605.1|7590.1|7605.7|7590.7|7605.9|7590.9|7604.6|7589.6|109
1646199600000|2022-03-02 05:40:00|7605.8|7590.8|7604|7589|7606.3|7591.3|7602.2|7587.2|133
1646199900000|2022-03-02 05:45:00|7604.1|7589.1|7603.2|7588.2|7604.6|7589.6|7602.2|7587.2|130
1646200200000|2022-03-02 05:50:00|7603.1|7588.1|7602.7|7587.7|7604|7589|7601.6|7586.6|117
1646200500000|2022-03-02 05:55:00|7602.4|7587.4|7603.9|7588.9|7603.9|7588.9|7601.8|7586.8|60
1646200800000|2022-03-02 06:00:00|7604.3|7589.3|7603.8|7588.8|7604.7|7589.7|7603.1|7588.1|118
1646201100000|2022-03-02 06:05:00|7603.6|7588.6|7605.6|7590.6|7606.8|7591.8|7603.6|7588.6|83
1646201400000|2022-03-02 06:10:00|7605.5|7590.5|7606.2|7591.2|7607.1|7592.1|7605.3|7590.3|109
1646201700000|2022-03-02 06:15:00|7606.1|7591.1|7607|7592|7608.2|7593.2|7605.8|7590.8|119
1646202000000|2022-03-02 06:20:00|7606.9|7591.9|7608.2|7593.2|7608.4|7593.4|7606.3|7591.3|137
1646202300000|2022-03-02 06:25:00|7608.1|7593.1|7609.8|7594.8|7610.6|7595.6|7606.7|7591.7|141
1646202600000|2022-03-02 06:30:00|7610|7595|7610.2|7595.2|7611.2|7596.2|7608.2|7593.2|121
1646202900000|2022-03-02 06:35:00|7610|7595|7613.4|7598.4|7613.4|7598.4|7610|7595|85
1646203200000|2022-03-02 06:40:00|7613.3|7598.3|7613.4|7598.4|7615.8|7600.8|7611.9|7596.9|147
1646203500000|2022-03-02 06:45:00|7613.5|7598.5|7616.3|7601.3|7616.8|7601.8|7613.2|7598.2|146
1646203800000|2022-03-02 06:50:00|7616.2|7601.2|7615.8|7600.8|7616.8|7601.8|7615.8|7600.8|67
1646204100000|2022-03-02 06:55:00|7614.8|7599.8|7614.2|7599.2|7615|7600|7610|7595|190
1646204400000|2022-03-02 07:00:00|7614.1|7599.1|7612.2|7597.2|7614.1|7599.1|7612|7597|145
1646204700000|2022-03-02 07:05:00|7612.1|7597.1|7615.1|7600.1|7615.7|7600.7|7612.1|7597.1|91
1646205000000|2022-03-02 07:10:00|7615.2|7600.2|7619|7604|7619.1|7604.1|7614.7|7599.7|180
1646205300000|2022-03-02 07:15:00|7619.1|7604.1|7618.4|7603.4|7621.2|7606.2|7616.2|7601.2|175
1646205600000|2022-03-02 07:20:00|7618.5|7603.5|7618.9|7603.9|7619.3|7604.3|7616|7601|117
1646205900000|2022-03-02 07:25:00|7619.3|7604.3|7617.1|7602.1|7619.6|7604.6|7616.7|7601.7|103
1646206200000|2022-03-02 07:30:00|7617.6|7602.6|7616.7|7601.7|7619.4|7604.4|7615.2|7600.2|183
1646206500000|2022-03-02 07:35:00|7616.8|7601.8|7617.6|7602.6|7617.8|7602.8|7615.4|7600.4|104
1646206800000|2022-03-02 07:40:00|7617.7|7602.7|7614.7|7599.7|7618.4|7603.4|7614.7|7599.7|78
1646207100000|2022-03-02 07:45:00|7614.3|7599.3|7616|7601|7616.6|7601.6|7613.5|7598.5|111
1646207400000|2022-03-02 07:50:00|7615.7|7600.7|7616|7601|7616.2|7601.2|7615.1|7600.1|117
1646207700000|2022-03-02 07:55:00|7616.3|7601.3|7618|7603|7619.2|7604.2|7616|7601|146
1646208000000|2022-03-02 08:00:00|7617.9|7602.9|7619.8|7604.8|7620.2|7605.2|7617.9|7602.9|147
1646208300000|2022-03-02 08:05:00|7619.7|7604.7|7622.8|7607.8|7623.1|7608.1|7619.5|7604.5|173
1646208600000|2022-03-02 08:10:00|7622.7|7607.7|7626.2|7611.2|7626.6|7611.6|7621.7|7606.7|206
1646208900000|2022-03-02 08:15:00|7626.1|7611.1|7620|7605|7626.1|7611.1|7618.6|7603.6|192
1646209200000|2022-03-02 08:20:00|7620.2|7605.2|7617.5|7602.5|7621.1|7606.1|7617.1|7602.1|129
1646209500000|2022-03-02 08:25:00|7617.6|7602.6|7617|7602|7618.9|7603.9|7616.9|7601.9|87
1646209800000|2022-03-02 08:30:00|7617.1|7602.1|7616.5|7601.5|7618.2|7603.2|7616.4|7601.4|87
1646210100000|2022-03-02 08:35:00|7616.6|7601.6|7616.6|7601.6|7618.2|7603.2|7616.3|7601.3|82
1646210400000|2022-03-02 08:40:00|7616.7|7601.7|7619.5|7604.5|7621.6|7606.6|7616.7|7601.7|133
1646210700000|2022-03-02 08:45:00|7619.6|7604.6|7621|7606|7621.5|7606.5|7618.9|7603.9|111
1646211000000|2022-03-02 08:50:00|7620.9|7605.9|7622|7607|7622|7607|7619.5|7604.5|110
1646211300000|2022-03-02 08:55:00|7621.9|7606.9|7621.6|7606.6|7625.3|7610.3|7620.3|7605.3|168
1646211600000|2022-03-02 09:00:00|7621.5|7606.5|7624.8|7609.8|7624.8|7609.8|7620.3|7605.3|163
1646211900000|2022-03-02 09:05:00|7624.9|7609.9|7622|7607|7626.4|7611.4|7621.5|7606.5|166
1646212200000|2022-03-02 09:10:00|7621.9|7606.9|7621.8|7606.8|7622.7|7607.7|7620.2|7605.2|109
1646212500000|2022-03-02 09:15:00|7621.7|7606.7|7622.2|7607.2|7623.3|7608.3|7621.7|7606.7|105
1646212800000|2022-03-02 09:20:00|7622.3|7607.3|7628.8|7613.8|7629|7614|7622.3|7607.3|181
1646213100000|2022-03-02 09:25:00|7628.7|7613.7|7625.2|7610.2|7628.7|7613.7|7624.7|7609.7|137
1646213400000|2022-03-02 09:30:00|7625.3|7610.3|7616|7601|7625.4|7610.4|7614.2|7596.8|341
1646213700000|2022-03-02 09:35:00|7615.9|7600.9|7616.8|7601.8|7617.6|7602.6|7612|7597|212
1646214000000|2022-03-02 09:40:00|7616.7|7601.7|7616|7601|7618.9|7603.9|7615.8|7600.8|155
1646214300000|2022-03-02 09:45:00|7615.9|7600.9|7614.1|7599.1|7617.8|7602.8|7613.4|7598.4|129
1646214600000|2022-03-02 09:50:00|7613.9|7598.9|7611|7596|7613.9|7598.9|7609.6|7594.6|133
1646214900000|2022-03-02 09:55:00|7610.9|7595.9|7612.9|7597.9|7613.9|7598.9|7610|7595|145
1646215200000|2022-03-02 10:00:00|7612.8|7597.8|7619.8|7604.8|7620.5|7605.5|7612.7|7597.7|181
1646215500000|2022-03-02 10:05:00|7619.9|7604.9|7618.3|7603.3|7619.9|7604.9|7617.9|7602.9|93
1646215800000|2022-03-02 10:10:00|7618|7603|7618.3|7603.3|7621.3|7606.3|7617.6|7602.6|106
1646216100000|2022-03-02 10:15:00|7618.4|7603.4|7616.3|7601.3|7618.7|7603.7|7615.9|7600.9|112
1646216400000|2022-03-02 10:20:00|7616.2|7601.2|7615.9|7600.9|7616.4|7601.4|7615.3|7600.3|72
1646216700000|2022-03-02 10:25:00|7615.8|7600.8|7617.1|7602.1|7617.9|7602.9|7615.6|7600.6|99
1646217000000|2022-03-02 10:30:00|7617|7602|7616.8|7601.8|7617.6|7602.6|7616.4|7601.4|41
1646217300000|2022-03-02 10:35:00|7616.7|7601.7|7615.9|7600.9|7616.8|7601.8|7615.9|7600.9|42
1646217600000|2022-03-02 10:40:00|7615.8|7600.8|7615.3|7600.3|7615.8|7600.8|7614.4|7599.4|75
1646217900000|2022-03-02 10:45:00|7615.4|7600.4|7617.4|7602.4|7618.7|7603.7|7615.4|7600.4|80
1646218200000|2022-03-02 10:50:00|7617.6|7602.6|7616.4|7601.4|7617.8|7602.8|7616.1|7601.1|81
1646218500000|2022-03-02 10:55:00|7616.3|7601.3|7616.2|7601.2|7616.7|7601.7|7616|7601|49
1646218800000|2022-03-02 11:00:00|7616.5|7601.5|7616.6|7601.6|7616.8|7601.8|7615.6|7600.6|93
1646219100000|2022-03-02 11:05:00|7616.7|7601.7|7617.1|7602.1|7617.8|7602.8|7616.6|7601.6|26
1646219400000|2022-03-02 11:10:00|7616.9|7601.9|7617|7602|7618.2|7603.2|7616.8|7601.8|37
1646219700000|2022-03-02 11:15:00|7617.1|7602.1|7617.1|7602.1|7617.6|7602.6|7617.1|7602.1|46
1646220000000|2022-03-02 11:20:00|7617|7602|7615.9|7600.9|7617|7602|7615.4|7600.4|55
1646220300000|2022-03-02 11:25:00|7616|7601|7616.2|7601.2|7616.2|7601.2|7615.2|7600.2|53
1646220600000|2022-03-02 11:30:00|7616.8|7601.8|7616.8|7601.8|7617.3|7602.3|7616.8|7601.8|14
1646220900000|2022-03-02 11:35:00|7617|7602|7617.4|7602.4|7617.8|7602.8|7617|7602|7
1646221200000|2022-03-02 11:40:00|7617.3|7602.3|7617.7|7602.7|7618.8|7603.8|7616.9|7601.9|27
1646221500000|2022-03-02 11:45:00|7617.8|7602.8|7618.7|7603.7|7618.7|7603.7|7617.7|7602.7|22
1646221800000|2022-03-02 11:50:00|7618.6|7603.6|7618.4|7603.4|7618.6|7603.6|7617.7|7602.7|25
1646222100000|2022-03-02 11:55:00|7618.3|7603.3|7617.8|7602.8|7619.1|7604.1|7617.6|7602.6|37
1646222400000|2022-03-02 12:00:00|7617.7|7602.7|7618|7603|7619|7604|7617.7|7602.7|19
1646222700000|2022-03-02 12:05:00|7617.9|7602.9|7618.7|7603.7|7618.8|7603.8|7616.8|7601.8|37
1646223000000|2022-03-02 12:10:00|7618.4|7603.4|7618.6|7603.6|7618.8|7603.8|7618.2|7603.2|18
1646223300000|2022-03-02 12:15:00|7619.1|7604.1|7621|7606|7626|7606.2|7618.6|7599.5|22
1646223600000|2022-03-02 12:20:00|7623.2|7608.2|7629.6|7604.6|7630|7609.8|7621.8|7601.6|44
1646223900000|2022-03-02 12:25:00|7624.9|7609.9|7626.4|7601.4|7627|7609.9|7621.2|7601.2|52
1646224200000|2022-03-02 12:30:00|7626.3|7601.3|7622.6|7607.6|7627.4|7608|7621.2|7601.2|49
1646224500000|2022-03-02 12:35:00|7622.2|7607.2|7620.8|7605.8|7626.2|7607.2|7619.6|7600.6|55
1646224800000|2022-03-02 12:40:00|7620.6|7605.6|7620.8|7605.8|7625.6|7605.8|7619.8|7600.4|12
1646225100000|2022-03-02 12:45:00|7620.6|7605.6|7620|7605|7625.4|7605.6|7620|7600|24
1646225400000|2022-03-02 12:50:00|7619.7|7604.7|7620.5|7605.5|7621.2|7606.2|7619.7|7604.7|21
1646225700000|2022-03-02 12:55:00|7620.4|7605.4|7621.2|7606.2|7625|7606.8|7620.2|7599|39
1646226000000|2022-03-02 13:00:00|7621.3|7606.3|7621.1|7606.1|7621.5|7606.5|7621|7606|32
1646226300000|2022-03-02 13:05:00|7621.2|7606.2|7621.1|7606.1|7621.5|7606.5|7621.1|7606.1|23
1646226600000|2022-03-02 13:10:00|7621.4|7606.4|7621.4|7606.4|7627.1|7608|7621.1|7602|33
1646226900000|2022-03-02 13:15:00|7621.2|7606.2|7621.9|7606.9|7623|7608|7620.8|7605.8|44
1646227200000|2022-03-02 13:20:00|7622|7607|7624.2|7609.2|7628.4|7609.9|7621.9|7601.9|48
1646227500000|2022-03-02 13:25:00|7624.4|7609.4|7625.2|7610.2|7625.4|7610.4|7623.6|7608.6|25
1646227800000|2022-03-02 13:30:00|7623.2|7608.2|7629|7604|7629|7608.4|7622.8|7602.3|60
1646228100000|2022-03-02 13:35:00|7628.3|7603.3|7627.6|7602.6|7629|7604|7626.7|7601.7|81
1646228400000|2022-03-02 13:40:00|7627.5|7602.5|7629.4|7604.4|7629.7|7604.7|7627.3|7602.3|70
1646228700000|2022-03-02 13:45:00|7629.3|7604.3|7632.2|7607.2|7632.3|7612.9|7624.1|7604.3|50
1646229000000|2022-03-02 13:50:00|7632.1|7607.1|7625.4|7610.4|7632.1|7612.6|7625.1|7607|54
1646229300000|2022-03-02 13:55:00|7625.3|7610.3|7627.5|7602.5|7630.6|7610.7|7625.1|7602.3|24
1646229600000|2022-03-02 14:00:00|7627.4|7602.4|7628.1|7603.1|7628.2|7603.2|7626.4|7601.4|81
1646229900000|2022-03-02 14:05:00|7627.9|7602.9|7626.7|7601.7|7628.3|7607.6|7622.6|7601.7|41
1646230200000|2022-03-02 14:10:00|7626.8|7601.8|7624|7599|7627.1|7606.6|7620.4|7599|25
1646230500000|2022-03-02 14:15:00|7623.9|7598.9|7621.4|7596.4|7624.6|7602.3|7616.2|7595.8|46
1646230800000|2022-03-02 14:20:00|7621.3|7596.3|7619|7604|7624.2|7604.2|7617.5|7596.3|41
1646231100000|2022-03-02 14:25:00|7618.9|7603.9|7622.3|7597.3|7622.5|7605.5|7618.2|7597.2|112
1646231400000|2022-03-02 14:30:00|7622.2|7597.2|7622.5|7597.5|7623.7|7602.7|7617.6|7596.4|93
1646231700000|2022-03-02 14:35:00|7622.4|7597.4|7622.5|7597.5|7624.6|7603.3|7618.3|7596.4|60
1646232000000|2022-03-02 14:40:00|7622.6|7597.6|7617.2|7602.2|7622.6|7602.7|7616.4|7597.5|45
1646232300000|2022-03-02 14:45:00|7617.3|7602.3|7616.9|7601.9|7617.7|7602.7|7616.7|7601.7|29
1646232600000|2022-03-02 14:50:00|7616.8|7601.8|7616.8|7601.8|7617.8|7602.8|7616.6|7601.6|35
1646232900000|2022-03-02 14:55:00|7615.8|7600.8|7619.6|7594.6|7620.3|7601.3|7612.6|7592.4|71
1646233200000|2022-03-02 15:00:00|7619.3|7594.3|7619.1|7594.1|7619.9|7594.9|7618.9|7593.9|41
1646233500000|2022-03-02 15:05:00|7619.2|7594.2|7620.9|7595.9|7621.2|7596.2|7617.2|7592.2|48
1646233800000|2022-03-02 15:10:00|7621|7596|7620.7|7595.7|7621.8|7596.8|7619.9|7594.9|98
1646234100000|2022-03-02 15:15:00|7620.6|7595.6|7619.5|7594.5|7620.7|7595.7|7619.1|7594.1|68
1646234400000|2022-03-02 15:20:00|7619.4|7594.4|7619|7594|7619.7|7594.7|7618.9|7593.9|94
1646234700000|2022-03-02 15:25:00|7618.9|7593.9|7615.5|7590.5|7620.8|7602|7610.9|7590.5|130
1646235000000|2022-03-02 15:30:00|7615.3|7590.3|7624.5|7599.5|7624.5|7602.9|7610.8|7590|200
1646235300000|2022-03-02 15:35:00|7624.6|7599.6|7620.6|7605.6|7625.2|7605.6|7619.9|7598.8|116
1646235600000|2022-03-02 15:40:00|7620.5|7605.5|7624.8|7599.8|7625.1|7605.5|7620|7599.4|76
1646235900000|2022-03-02 15:45:00|7624.7|7599.7|7624.7|7599.7|7625.4|7605.3|7620.3|7599.5|60
1646236200000|2022-03-02 15:50:00|7624.3|7599.3|7623.5|7598.5|7624.4|7604.3|7616.1|7596|85
1646236500000|2022-03-02 15:55:00|7623.6|7598.6|7616.4|7601.4|7623.7|7603.2|7615.6|7595.6|88
1646236800000|2022-03-02 16:00:00|7616.5|7601.5|7611.2|7596.2|7616.9|7601.9|7610.8|7595.8|72
1646237100000|2022-03-02 16:05:00|7610.8|7595.8|7607.9|7592.9|7611.3|7596.3|7607.6|7592.6|119
1646237400000|2022-03-02 16:10:00|7607.8|7592.8|7607.8|7592.8|7608.7|7593.7|7607.5|7592.5|113
1646237700000|2022-03-02 16:15:00|7607.5|7592.5|7612.9|7587.9|7612.9|7593|7606|7587|104
1646238000000|2022-03-02 16:20:00|7613.6|7588.6|7611.7|7586.7|7613.6|7593.4|7606.7|7586.7|82
1646238300000|2022-03-02 16:25:00|7611.6|7586.6|7606.6|7591.6|7613.1|7592.9|7606.4|7586.6|79
1646238600000|2022-03-02 16:30:00|7606.5|7591.5|7592|7567|7608|7591.7|7584.7|7564.9|168
1646238900000|2022-03-02 16:35:00|7591.9|7566.9|7599.3|7574.3|7601.8|7582.5|7586.9|7566.5|138
1646239200000|2022-03-02 16:40:00|7599.7|7574.7|7601.1|7576.1|7602.2|7581.6|7596.6|7574.3|60
1646239500000|2022-03-02 16:45:00|7600.9|7575.9|7605.4|7580.4|7606.2|7587.5|7598.4|7575.3|70
1646239800000|2022-03-02 16:50:00|7605.2|7580.2|7600.6|7575.6|7605.4|7580.4|7600.4|7575.4|47
1646240100000|2022-03-02 16:55:00|7600.2|7575.2|7603|7578|7603.1|7578.1|7600.2|7575.2|66
1646240400000|2022-03-02 17:00:00|7603.1|7578.1|7603.3|7578.3|7603.7|7578.7|7602.6|7577.6|106
1646240700000|2022-03-02 17:05:00|7603.4|7578.4|7606.1|7581.1|7606.5|7581.5|7603.3|7578.3|82
1646241000000|2022-03-02 17:10:00|7605|7580|7603.9|7578.9|7605.1|7580.1|7603.2|7578.2|89
1646241300000|2022-03-02 17:15:00|7604.2|7579.2|7601.8|7576.8|7604.2|7582.4|7597.1|7576.7|77
1646241600000|2022-03-02 17:20:00|7603.1|7578.1|7603.6|7578.6|7604|7579|7602.2|7577.2|67
1646241900000|2022-03-02 17:25:00|7603.7|7578.7|7604.6|7579.6|7605.4|7580.4|7603.6|7578.6|55
1646242200000|2022-03-02 17:30:00|7604.8|7579.8|7603.6|7578.6|7604.9|7579.9|7603.4|7578.4|107
1646242500000|2022-03-02 17:35:00|7603.4|7578.4|7601.4|7576.4|7603.8|7582.3|7597.3|7576.4|39
1646242800000|2022-03-02 17:40:00|7601.6|7576.6|7601.6|7576.6|7601.7|7576.7|7601|7576|36
1646243100000|2022-03-02 17:45:00|7601.8|7576.8|7602|7577|7602.1|7577.1|7601.3|7576.3|23
1646243400000|2022-03-02 17:50:00|7603.3|7578.3|7604|7579|7605.7|7580.7|7602.9|7577.9|20
1646243700000|2022-03-02 17:55:00|7603.7|7578.7|7605.1|7580.1|7605.2|7580.2|7603.3|7578.3|52
1646244000000|2022-03-02 18:00:00|7605.2|7580.2|7600.8|7575.8|7605.3|7584.7|7599.7|7575.8|28
1646244300000|2022-03-02 18:05:00|7600.1|7575.1|7600|7575|7600.1|7575.1|7599.8|7574.8|12
1646244600000|2022-03-02 18:10:00|7599.9|7574.9|7599.6|7574.6|7600.1|7575.1|7599.5|7574.5|9
1646244900000|2022-03-02 18:15:00|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|7599.3|7574.3|1
1646245200000|2022-03-02 18:20:00|7598.6|7573.6|7599.3|7574.3|7599.3|7574.3|7598.6|7573.6|2
1646246100000|2022-03-02 18:35:00|7597.6|7572.6|7597.3|7572.3|7597.6|7572.6|7597.3|7572.3|2
1646246400000|2022-03-02 18:40:00|7597.1|7572.1|7598.3|7573.3|7598.4|7573.4|7596.8|7571.8|14
1646246700000|2022-03-02 18:45:00|7598.4|7573.4|7598.5|7573.5|7598.5|7573.5|7598.4|7573.4|2
1646247600000|2022-03-02 19:00:00|7598.9|7573.9|7600.2|7575.2|7600.8|7580.8|7593.2|7573.8|30
1646248200000|2022-03-02 19:10:00|7601.1|7576.1|7600.6|7575.6|7601.6|7576.6|7600.5|7575.5|32
1646248500000|2022-03-02 19:15:00|7600.5|7575.5|7601|7576|7601|7576|7600.4|7575.4|9
1646248800000|2022-03-02 19:20:00|7600.9|7575.9|7601.1|7576.1|7601.1|7576.1|7600.9|7575.9|7
1646249100000|2022-03-02 19:25:00|7601|7576|7600.8|7575.8|7601.2|7576.2|7600.4|7575.4|13
1646250000000|2022-03-02 19:40:00|7601.4|7576.4|7601|7576|7601.6|7576.6|7599.4|7574.4|14
1646250300000|2022-03-02 19:45:00|7600.2|7575.2|7599.9|7574.9|7600.2|7575.2|7599.6|7574.6|16
1646250600000|2022-03-02 19:50:00|7594.9|7579.9|7601.6|7576.6|7601.8|7580.2|7594.6|7575.4|24
1646250900000|2022-03-02 19:55:00|7601.7|7576.7|7601.2|7576.2|7602|7577|7601.2|7576.2|4
1646271000000|2022-03-03 01:30:00|7615.3|7590.3|7614.1|7589.1|7615.3|7590.3|7614.1|7589.1|9
1646271300000|2022-03-03 01:35:00|7614.2|7589.2|7613.9|7588.9|7614.2|7589.2|7613.9|7588.9|8
1646271600000|2022-03-03 01:40:00|7614|7589|7613.4|7588.4|7614|7589|7613.4|7588.4|8
1646271900000|2022-03-03 01:45:00|7613.6|7588.6|7612.9|7587.9|7613.6|7588.6|7611.7|7586.7|54
1646272200000|2022-03-03 01:50:00|7612.8|7587.8|7614.1|7588.9|7614.1|7589|7611.7|7586.7|20
1646272500000|2022-03-03 01:55:00|7614.2|7588.8|7614.3|7589.3|7614.4|7589.4|7612.9|7587.7|60
1646272800000|2022-03-03 02:00:00|7615.6|7590.6|7616.2|7591.2|7616.3|7591.3|7614.4|7589.4|35
1646273100000|2022-03-03 02:05:00|7616.3|7591.3|7619|7594|7619|7594|7616.2|7591.2|21
1646273700000|2022-03-03 02:15:00|7618.2|7593.2|7614.5|7589.5|7618.2|7593.2|7614.5|7589.5|74
1646274300000|2022-03-03 02:25:00|7613.9|7588.9|7612.3|7587.3|7613.9|7588.9|7612.2|7587.2|29
1646274600000|2022-03-03 02:30:00|7612.6|7587.6|7612.6|7587.6|7612.6|7587.6|7612.5|7587.5|11
1646274900000|2022-03-03 02:35:00|7612.4|7587.4|7612.2|7587.2|7612.4|7587.4|7610.7|7585.7|31
1646275200000|2022-03-03 02:40:00|7612.1|7587.1|7611.2|7586.2|7613.3|7588.3|7611.2|7586.2|16
1646275500000|2022-03-03 02:45:00|7611.3|7586.3|7611.5|7586.5|7611.5|7586.5|7611.1|7586.1|18
1646275800000|2022-03-03 02:50:00|7611.4|7586.4|7611.5|7586.5|7611.5|7586.5|7611.4|7586.4|12
1646276100000|2022-03-03 02:55:00|7611.4|7586.4|7611.4|7586.4|7611.5|7586.5|7611.4|7586.4|5
1646276400000|2022-03-03 03:00:00|7611.8|7586.8|7612.2|7587.2|7612.9|7587.9|7611.3|7586.3|57
1646276700000|2022-03-03 03:05:00|7612.6|7587.6|7611.7|7586.7|7612.6|7587.6|7611.7|7586.7|32
1646277000000|2022-03-03 03:10:00|7611.6|7586.6|7611.6|7586.6|7612|7587|7611.3|7586.3|13
1646277300000|2022-03-03 03:15:00|7611.8|7586.8|7611.7|7586.7|7612.3|7587.3|7611.1|7586.1|37
1646277600000|2022-03-03 03:20:00|7611.5|7586.5|7610.6|7585.6|7611.7|7586.7|7610.4|7585.4|44
1646277900000|2022-03-03 03:25:00|7610.5|7585.5|7611.2|7586.2|7611.6|7586.6|7610.3|7585.3|33
1646278200000|2022-03-03 03:30:00|7611.3|7586.3|7614.4|7589.4|7614.7|7589.7|7610.9|7585.9|132
1646278500000|2022-03-03 03:35:00|7614.5|7589.5|7615|7590|7615.2|7590.2|7613.9|7588.9|50
1646278800000|2022-03-03 03:40:00|7615.1|7590.1|7617.3|7592.3|7618.3|7593.3|7615|7590|122
1646279100000|2022-03-03 03:45:00|7616.7|7591.7|7616.3|7601.3|7616.7|7601.4|7611.1|7591.3|251
1646279400000|2022-03-03 03:50:00|7616.2|7601.2|7615.1|7600.1|7617.6|7602.6|7614.9|7599.9|181
1646279700000|2022-03-03 03:55:00|7614.9|7599.9|7615|7600|7615|7600|7613.5|7598.5|68
1646280000000|2022-03-03 04:00:00|7615.2|7600.2|7613.4|7598.4|7615.4|7600.4|7613.4|7598.4|70
1646280300000|2022-03-03 04:05:00|7613.8|7598.8|7615.1|7600.1|7616.6|7601.6|7613.8|7598.8|106
1646280600000|2022-03-03 04:10:00|7615.4|7600.4|7616|7601|7616|7601|7614.7|7599.7|34
1646280900000|2022-03-03 04:15:00|7616.1|7601.1|7615.8|7600.8|7616.8|7601.8|7615.8|7600.8|51
1646281200000|2022-03-03 04:20:00|7615.3|7600.3|7616.8|7601.8|7616.9|7601.9|7614.3|7599.3|106
1646281500000|2022-03-03 04:25:00|7616.7|7601.7|7617.9|7602.9|7618|7603|7616.6|7601.6|61
1646281800000|2022-03-03 04:30:00|7618|7603|7616.4|7601.4|7618.8|7603.8|7615.9|7600.9|99
1646282100000|2022-03-03 04:35:00|7616.7|7601.7|7618|7603|7618.4|7603.4|7616.2|7601.2|103
1646282400000|2022-03-03 04:40:00|7618.2|7603.2|7616.5|7601.5|7618.3|7603.3|7616.1|7601.1|94
1646282700000|2022-03-03 04:45:00|7616.4|7601.4|7606.7|7591.7|7617.2|7602.2|7604.4|7589.4|201
1646283000000|2022-03-03 04:50:00|7606.6|7591.6|7608.7|7593.7|7609.2|7594.2|7606|7591|155
1646283300000|2022-03-03 04:55:00|7608.8|7593.8|7608|7593|7610.3|7595.3|7607.8|7592.8|115
1646283600000|2022-03-03 05:00:00|7607.9|7592.9|7604.1|7589.1|7608.5|7593.5|7602|7587|126
1646283900000|2022-03-03 05:05:00|7604.2|7589.2|7605.1|7590.1|7605.7|7590.7|7604.1|7589.1|111
1646284200000|2022-03-03 05:10:00|7605|7590|7606.6|7591.6|7607.4|7592.4|7604.2|7589.2|112
1646284500000|2022-03-03 05:15:00|7606.5|7591.5|7606.8|7591.8|7607.2|7592.2|7606.2|7591.2|45
1646284800000|2022-03-03 05:20:00|7606.7|7591.7|7606.9|7591.9|7607.1|7592.1|7606.5|7591.5|28
1646285100000|2022-03-03 05:25:00|7606.8|7591.8|7608.1|7593.1|7609.2|7594.2|7606.7|7591.7|76
1646285400000|2022-03-03 05:30:00|7608.2|7593.2|7608.3|7593.3|7610.2|7595.2|7607.9|7592.9|104
1646285700000|2022-03-03 05:35:00|7608.4|7593.4|7609.1|7594.1|7609.3|7594.3|7608.1|7593.1|69
1646286000000|2022-03-03 05:40:00|7609|7594|7609.4|7594.4|7609.7|7594.7|7608.8|7593.8|45
1646286300000|2022-03-03 05:45:00|7609.5|7594.5|7609.6|7594.6|7611.7|7596.7|7609|7594|82
1646286600000|2022-03-03 05:50:00|7609.8|7594.8|7610.1|7595.1|7610.8|7595.8|7609.4|7594.4|25
1646286900000|2022-03-03 05:55:00|7610|7595|7609.3|7594.3|7610.2|7595.2|7608.9|7593.9|47
1646287200000|2022-03-03 06:00:00|7609.2|7594.2|7607|7592|7609.4|7594.4|7606.6|7591.6|77
1646287500000|2022-03-03 06:05:00|7606.9|7591.9|7609.2|7594.2|7609.4|7594.4|7606.9|7591.9|77
1646287800000|2022-03-03 06:10:00|7609.1|7594.1|7609.1|7594.1|7610.1|7595.1|7609|7594|43
1646288100000|2022-03-03 06:15:00|7608.9|7593.9|7610.4|7595.4|7610.7|7595.7|7608.9|7593.9|57
1646288400000|2022-03-03 06:20:00|7610.3|7595.3|7610.2|7595.2|7610.8|7595.8|7610|7595|48
1646288700000|2022-03-03 06:25:00|7610.1|7595.1|7610.4|7595.4|7610.7|7595.7|7610|7595|36
1646289000000|2022-03-03 06:30:00|7610.3|7595.3|7610.9|7595.9|7611.5|7596.5|7609.5|7594.5|84
1646289300000|2022-03-03 06:35:00|7610.8|7595.8|7610.5|7595.5|7611.1|7596.1|7610.1|7595.1|30
1646289600000|2022-03-03 06:40:00|7610.7|7595.7|7613.5|7598.5|7613.6|7598.6|7610.7|7595.7|95
1646289900000|2022-03-03 06:45:00|7613.4|7598.4|7613.5|7598.5|7614.2|7599.2|7613.3|7598.3|59
1646290200000|2022-03-03 06:50:00|7613.6|7598.6|7614|7599|7614|7599|7612.4|7597.4|68
1646290500000|2022-03-03 06:55:00|7613.2|7598.2|7613.7|7598.7|7613.9|7598.9|7612.7|7597.7|22
1646290800000|2022-03-03 07:00:00|7613.6|7598.6|7614.1|7599.1|7614.3|7599.3|7613|7598|56
1646291100000|2022-03-03 07:05:00|7614.2|7599.2|7611.5|7596.5|7614.3|7599.3|7610.4|7595.4|115
1646291400000|2022-03-03 07:10:00|7611.6|7596.6|7611.8|7596.8|7611.8|7596.8|7610.5|7595.5|49
1646291700000|2022-03-03 07:15:00|7612.3|7597.3|7614.6|7599.6|7615.4|7600.4|7612.3|7597.3|61
1646292000000|2022-03-03 07:20:00|7614.5|7599.5|7616|7601|7617.4|7602.4|7614.5|7599.5|78
1646292300000|2022-03-03 07:25:00|7615.9|7600.9|7615.8|7600.8|7616.7|7601.7|7615.2|7600.2|94
1646292600000|2022-03-03 07:30:00|7615.7|7600.7|7617.4|7602.4|7617.8|7602.8|7615.2|7600.2|75
1646292900000|2022-03-03 07:35:00|7617.6|7602.6|7618.3|7603.3|7618.6|7603.6|7616.6|7601.6|97
1646293200000|2022-03-03 07:40:00|7618.2|7603.2|7623.5|7608.5|7624.7|7609.7|7618.2|7603.2|172
1646293500000|2022-03-03 07:45:00|7623.6|7608.6|7624.9|7609.9|7625.5|7610.5|7623.4|7608.4|107
1646293800000|2022-03-03 07:50:00|7625|7610|7625.1|7610.1|7626.8|7611.8|7623.6|7608.6|153
1646294100000|2022-03-03 07:55:00|7624.9|7609.9|7624.2|7609.2|7625.7|7610.7|7622.9|7607.9|83
1646294400000|2022-03-03 08:00:00|7624.3|7609.3|7624.6|7609.6|7625.2|7610.2|7624|7609|77
1646294700000|2022-03-03 08:05:00|7624.5|7609.5|7621.5|7606.5|7624.8|7609.8|7620.1|7605.1|88
1646295000000|2022-03-03 08:10:00|7621.1|7606.1|7624.4|7609.4|7624.7|7609.7|7620.5|7605.5|108
1646295300000|2022-03-03 08:15:00|7624.5|7609.5|7622.9|7607.9|7624.6|7609.6|7622.8|7607.8|68
1646295600000|2022-03-03 08:20:00|7622.8|7607.8|7622.8|7607.8|7624.4|7609.4|7622.3|7607.3|76
1646295900000|2022-03-03 08:25:00|7622.9|7607.9|7622.8|7607.8|7623.3|7608.3|7621.6|7606.6|130
1646296200000|2022-03-03 08:30:00|7622.7|7607.7|7625.3|7610.3|7625.6|7610.6|7622.5|7607.5|96
1646296500000|2022-03-03 08:35:00|7625.4|7610.4|7623.5|7608.5|7625.5|7610.5|7622.4|7607.4|113
1646296800000|2022-03-03 08:40:00|7623.7|7608.7|7626.9|7611.9|7626.9|7611.9|7623.7|7608.7|103
1646297100000|2022-03-03 08:45:00|7627|7612|7630.8|7615.8|7631|7616|7626.4|7611.4|194
1646297400000|2022-03-03 08:50:00|7630.9|7615.9|7633.6|7618.6|7642|7627|7630.6|7615.6|334
1646297700000|2022-03-03 08:55:00|7633.4|7618.4|7629.5|7614.5|7633.5|7618.5|7628.7|7613.7|146
1646298000000|2022-03-03 09:00:00|7629.6|7614.6|7628|7613|7629.6|7614.6|7628|7613|113
1646298300000|2022-03-03 09:05:00|7627.7|7612.7|7632.2|7617.2|7633.7|7618.7|7627|7612|140
1646298600000|2022-03-03 09:10:00|7632|7617|7630.7|7615.7|7633.5|7618.5|7629.9|7614.9|155
1646298900000|2022-03-03 09:15:00|7630.8|7615.8|7630.1|7615.1|7631.4|7616.4|7629.7|7614.7|113
1646299200000|2022-03-03 09:20:00|7630|7615|7630.1|7615.1|7631.4|7616.4|7629.7|7614.7|62
1646299500000|2022-03-03 09:25:00|7630.2|7615.2|7633.9|7618.9|7635.1|7620.1|7630.2|7615.2|84
1646299800000|2022-03-03 09:30:00|7634.1|7619.1|7632.5|7617.5|7635.4|7620.4|7632|7617|125
1646300100000|2022-03-03 09:35:00|7632.6|7617.6|7634.8|7619.8|7634.8|7619.8|7631.4|7616.4|105
1646300400000|2022-03-03 09:40:00|7634.7|7619.7|7634.1|7619.1|7636.3|7621.3|7634|7619|83
1646300700000|2022-03-03 09:45:00|7634|7619|7633.7|7618.7|7635.1|7620.1|7633.4|7618.4|67
1646301000000|2022-03-03 09:50:00|7633.6|7618.6|7631.3|7616.3|7633.6|7618.6|7630.7|7615.7|101
1646301300000|2022-03-03 09:55:00|7631|7616|7634.2|7619.2|7634.3|7619.3|7630.9|7615.9|80
1646301600000|2022-03-03 10:00:00|7634.1|7619.1|7635.8|7620.8|7637.2|7622.2|7633|7618|105
1646301900000|2022-03-03 10:05:00|7636.4|7621.4|7638.4|7623.4|7638.9|7623.9|7636.4|7621.4|73
1646302200000|2022-03-03 10:10:00|7638.3|7623.3|7635.5|7620.5|7638.3|7623.3|7635.4|7620.4|58
1646302500000|2022-03-03 10:15:00|7635.3|7620.3|7637.1|7622.1|7637.6|7622.6|7634.7|7619.7|55
1646302800000|2022-03-03 10:20:00|7637.2|7622.2|7638.4|7623.4|7639|7624|7637.2|7622.2|56
1646303100000|2022-03-03 10:25:00|7638.3|7623.3|7638.3|7623.3|7639.1|7624.1|7637|7622|73
1646303400000|2022-03-03 10:30:00|7638.2|7623.2|7637.4|7622.4|7638.7|7623.7|7637.4|7622.4|56
1646303700000|2022-03-03 10:35:00|7637.2|7622.2|7638.4|7623.4|7638.4|7623.4|7637|7622|50
1646304000000|2022-03-03 10:40:00|7638.3|7623.3|7638.1|7623.1|7638.5|7623.5|7637|7622|67
1646304300000|2022-03-03 10:45:00|7637.7|7622.7|7638|7623|7638.6|7623.6|7637.5|7622.5|55
1646304600000|2022-03-03 10:50:00|7637.9|7622.9|7638.2|7623.2|7638.6|7623.6|7637.9|7622.9|32
1646304900000|2022-03-03 10:55:00|7638.4|7623.4|7638.9|7623.9|7639.1|7624.1|7638.1|7623.1|52
1646305200000|2022-03-03 11:00:00|7638.8|7623.8|7636.7|7621.7|7638.8|7623.8|7635.5|7620.5|63
1646305500000|2022-03-03 11:05:00|7636.5|7621.5|7641.1|7626.1|7641.6|7626.6|7635.9|7620.9|80
1646305800000|2022-03-03 11:10:00|7640.9|7625.9|7640.6|7625.6|7641.9|7626.9|7639.7|7624.7|75
1646306100000|2022-03-03 11:15:00|7640.5|7625.5|7642.5|7627.5|7642.5|7627.5|7640.4|7625.4|76
1646306400000|2022-03-03 11:20:00|7642.4|7627.4|7642.6|7627.6|7643.2|7628.2|7640.8|7625.8|118
1646306700000|2022-03-03 11:25:00|7643.2|7628.2|7641.6|7626.6|7643.2|7628.2|7640.4|7625.4|59
1646307000000|2022-03-03 11:30:00|7641.5|7626.5|7641|7626|7641.5|7626.5|7640.7|7625.7|30
1646307300000|2022-03-03 11:35:00|7640.9|7625.9|7641.6|7626.6|7641.6|7626.6|7640.9|7625.9|18
1646307600000|2022-03-03 11:40:00|7641.5|7626.5|7641.8|7626.8|7641.8|7626.8|7641.3|7626.3|18
1646307900000|2022-03-03 11:45:00|7641.5|7626.5|7641.7|7626.7|7641.7|7626.7|7641.5|7626.5|7
1646308200000|2022-03-03 11:50:00|7641.6|7626.6|7641.9|7626.9|7642|7627|7641.3|7626.3|73
1646308500000|2022-03-03 11:55:00|7641.8|7626.8|7642|7627|7642.1|7627.1|7641.5|7626.5|31
1646308800000|2022-03-03 12:00:00|7641.8|7626.8|7641.3|7626.3|7642|7627|7640.8|7625.8|53
1646309100000|2022-03-03 12:05:00|7641.2|7626.2|7637.2|7622.2|7641.3|7626.3|7636.7|7621.7|52
1646309400000|2022-03-03 12:10:00|7637.3|7622.3|7644.1|7619.1|7644.2|7626.2|7637.2|7619.1|114
1646309700000|2022-03-03 12:15:00|7644.2|7619.2|7636.6|7621.6|7644.7|7625.5|7635.3|7619.1|108
1646310000000|2022-03-03 12:20:00|7636.7|7621.7|7638.7|7623.7|7638.7|7623.7|7636.7|7621.7|53
1646310300000|2022-03-03 12:25:00|7638.8|7623.8|7641.5|7626.5|7641.5|7626.5|7638.6|7623.6|31
1646310600000|2022-03-03 12:30:00|7641.6|7626.6|7641.7|7626.7|7643|7628|7639.8|7624.8|53
1646310900000|2022-03-03 12:35:00|7641.8|7626.8|7643.8|7628.8|7643.8|7628.8|7641.5|7626.5|32
1646311200000|2022-03-03 12:40:00|7643.9|7628.9|7641.6|7626.6|7644.2|7629.2|7641.5|7626.5|34
1646311500000|2022-03-03 12:45:00|7641.5|7626.5|7640.3|7625.3|7641.5|7626.5|7639.5|7624.5|42
1646311800000|2022-03-03 12:50:00|7640.2|7625.2|7640.5|7625.5|7641|7626|7639.7|7624.7|30
1646312100000|2022-03-03 12:55:00|7640.4|7625.4|7641|7626|7641.7|7626.7|7640.4|7625.4|52
1646312400000|2022-03-03 13:00:00|7640.9|7625.9|7641|7626|7641.2|7626.2|7640.3|7625.3|32
1646312700000|2022-03-03 13:05:00|7641.1|7626.1|7640.6|7625.6|7641.5|7626.5|7640.6|7625.6|20
1646313000000|2022-03-03 13:10:00|7640.7|7625.7|7643.5|7618.5|7644.3|7626.4|7638.9|7618.5|81
1646313300000|2022-03-03 13:15:00|7639.1|7624.1|7637.7|7622.7|7643.9|7624.6|7637.4|7618.7|59
1646313600000|2022-03-03 13:20:00|7637.8|7622.8|7639.3|7624.3|7639.3|7624.3|7636.6|7621.6|48
1646313900000|2022-03-03 13:25:00|7639.2|7624.2|7644|7619|7644|7624.9|7636.2|7617.4|87
1646314200000|2022-03-03 13:30:00|7644.2|7619.2|7639.2|7624.2|7644.6|7626.4|7639.2|7619.2|61
1646314500000|2022-03-03 13:35:00|7639.3|7624.3|7636.5|7621.5|7639.3|7624.3|7636.3|7621.3|108
1646314800000|2022-03-03 13:40:00|7636.6|7621.6|7634.2|7619.2|7637.1|7622.1|7634.2|7619.2|40
1646315100000|2022-03-03 13:45:00|7634.1|7619.1|7633.4|7618.4|7636.2|7621.2|7633|7618|100
1646315400000|2022-03-03 13:50:00|7633.5|7618.5|7631|7616|7635.2|7620.2|7631|7616|79
1646315700000|2022-03-03 13:55:00|7631.1|7616.1|7626.8|7611.8|7633.7|7618.7|7626.5|7605.9|98
1646316000000|2022-03-03 14:00:00|7626.7|7611.7|7625.4|7610.4|7632.9|7612.1|7622.8|7606.6|168
1646316300000|2022-03-03 14:05:00|7625.8|7610.8|7626.2|7611.2|7626.4|7611.4|7624.3|7609.3|82
1646316600000|2022-03-03 14:10:00|7626.3|7611.3|7629.3|7604.3|7629.6|7613|7623|7604.1|85
1646316900000|2022-03-03 14:15:00|7629.4|7604.4|7626.9|7601.9|7629.6|7607.8|7620.1|7600.3|66
1646317200000|2022-03-03 14:20:00|7627|7602|7630.7|7605.7|7631.2|7610.8|7622.8|7602|90
1646317500000|2022-03-03 14:25:00|7630.6|7605.6|7626.2|7611.2|7633.7|7613.7|7625.4|7605.6|54
1646317800000|2022-03-03 14:30:00|7626.1|7611.1|7626.7|7611.7|7632.2|7612.5|7626.1|7606.7|143
1646318100000|2022-03-03 14:35:00|7626.8|7611.8|7629.2|7614.2|7629.4|7614.4|7626.4|7611.4|40
1646318400000|2022-03-03 14:40:00|7629.3|7614.3|7627.8|7612.8|7629.3|7614.3|7625.5|7610.5|77
1646318700000|2022-03-03 14:45:00|7627.9|7612.9|7634|7609|7634.1|7614.6|7625.7|7605.9|93
1646319000000|2022-03-03 14:50:00|7634.1|7609.1|7634.6|7609.6|7634.7|7614.4|7627.3|7608|88
1646319300000|2022-03-03 14:55:00|7634.5|7609.5|7635.5|7610.5|7636.4|7617|7629.5|7609.5|47
1646319600000|2022-03-03 15:00:00|7635.6|7610.6|7631.3|7616.3|7635.9|7616.3|7629.9|7609.9|87
1646319900000|2022-03-03 15:05:00|7631.4|7616.4|7637.1|7612.1|7637.8|7618|7631|7610.3|99
1646320200000|2022-03-03 15:10:00|7632.1|7617.1|7630.1|7615.1|7637.5|7617.1|7630|7611.8|78
1646320500000|2022-03-03 15:15:00|7630|7615|7630.1|7615.1|7630.2|7615.2|7629.5|7614.5|75
1646320800000|2022-03-03 15:20:00|7630.2|7615.2|7634.9|7619.9|7640.5|7620.3|7630.2|7615.2|34
1646321100000|2022-03-03 15:25:00|7635|7620|7635|7620|7639.5|7620.3|7634|7614.3|67
1646321400000|2022-03-03 15:30:00|7634.9|7619.9|7635.3|7620.3|7636.1|7621.1|7634.7|7619.7|43
1646321700000|2022-03-03 15:35:00|7635.4|7620.4|7639|7624|7639.2|7624.2|7635.3|7620.3|83
1646322000000|2022-03-03 15:40:00|7639.1|7624.1|7636.7|7621.7|7639.4|7624.4|7636.4|7621.4|77
1646322300000|2022-03-03 15:45:00|7636.8|7621.8|7636.2|7621.2|7637.1|7622.1|7636.1|7621.1|38
1646322600000|2022-03-03 15:50:00|7636.3|7621.3|7639.8|7624.8|7639.8|7624.8|7636.2|7621.2|68
1646322900000|2022-03-03 15:55:00|7639.9|7624.9|7638.6|7623.6|7640|7625|7638|7623|65
1646323200000|2022-03-03 16:00:00|7638.2|7623.2|7636.4|7621.4|7643.7|7623.3|7636.3|7616.6|120
1646323500000|2022-03-03 16:05:00|7636.3|7621.3|7643.1|7618.1|7643.3|7623.5|7636.2|7618.1|81
1646323800000|2022-03-03 16:10:00|7643.2|7618.2|7639.5|7624.5|7644.3|7624.9|7638.5|7618.1|63
1646324100000|2022-03-03 16:15:00|7639.4|7624.4|7639.8|7624.8|7646.6|7627.6|7639.4|7621.5|71
1646324400000|2022-03-03 16:20:00|7639.7|7624.7|7643.6|7618.6|7643.7|7624.8|7637.4|7618.5|24
1646324700000|2022-03-03 16:25:00|7643.7|7618.7|7644.2|7619.2|7644.2|7623.6|7636.6|7617.2|54
1646325000000|2022-03-03 16:30:00|7643.8|7618.8|7643.8|7618.8|7643.8|7618.8|7643.8|7618.8|1
1646325300000|2022-03-03 16:35:00|7644|7619|7635.9|7620.9|7644.2|7621.1|7635.1|7616.5|52
1646325600000|2022-03-03 16:40:00|7636|7621|7635.1|7620.1|7641.9|7622.3|7634.9|7616.1|78
1646325900000|2022-03-03 16:45:00|7635.2|7620.2|7642.8|7617.8|7643|7622.4|7635.2|7615.5|38
1646326200000|2022-03-03 16:50:00|7643|7618|7642.4|7617.4|7643|7618|7642.3|7617.3|14
1646326500000|2022-03-03 16:55:00|7642.8|7617.8|7641.4|7616.4|7643|7618|7641.3|7616.3|59
1646326800000|2022-03-03 17:00:00|7641.6|7616.6|7636.7|7621.7|7641.9|7621.8|7636.7|7616.2|90
1646327100000|2022-03-03 17:05:00|7636.8|7621.8|7640.9|7615.9|7641.3|7621.9|7636.2|7615.7|56
1646327400000|2022-03-03 17:10:00|7641|7616|7640.8|7615.8|7641|7620.8|7635.4|7615.6|23
1646327700000|2022-03-03 17:15:00|7635.7|7620.7|7636.2|7621.2|7636.2|7621.2|7635.5|7620.5|27
1646328000000|2022-03-03 17:20:00|7636.3|7621.3|7637.3|7622.3|7638.3|7623.3|7636.2|7621.2|57
1646328300000|2022-03-03 17:25:00|7637.5|7622.5|7643.3|7618.3|7643.9|7622.7|7637.4|7617.2|76
1646328600000|2022-03-03 17:30:00|7643.1|7618.1|7638.8|7613.8|7643.2|7620.8|7634.4|7611.9|178
1646328900000|2022-03-03 17:35:00|7638.7|7613.7|7635.9|7620.9|7640.5|7620.9|7635.2|7613.2|174
1646329200000|2022-03-03 17:40:00|7635.8|7620.8|7642|7617|7645.6|7620.8|7635.5|7616.5|70
1646329500000|2022-03-03 17:45:00|7642.1|7617.1|7643.5|7618.5|7644|7619|7642|7617|111
1646329800000|2022-03-03 17:50:00|7643.3|7618.3|7643.1|7618.1|7643.6|7618.6|7643|7618|63
1646330100000|2022-03-03 17:55:00|7642.9|7617.9|7640.2|7615.2|7643|7621.6|7635.4|7615|73
1646330400000|2022-03-03 18:00:00|7640.1|7615.1|7640.1|7615.1|7640.2|7615.2|7639.8|7614.8|31
1646330700000|2022-03-03 18:05:00|7640.2|7615.2|7640.2|7615.2|7640.2|7615.2|7640.2|7615.2|1
1646331000000|2022-03-03 18:10:00|7639.8|7614.8|7639.8|7614.8|7639.8|7614.8|7639.8|7614.8|1
1646331300000|2022-03-03 18:15:00|7639.9|7614.9|7639.9|7614.9|7639.9|7614.9|7639.8|7614.8|13
1646331600000|2022-03-03 18:20:00|7640|7615|7639.4|7614.4|7640|7615|7639.1|7614.1|10
1646331900000|2022-03-03 18:25:00|7639.3|7614.3|7636.2|7611.2|7639.4|7614.4|7635.4|7610.4|7
1646332200000|2022-03-03 18:30:00|7636.1|7611.1|7635.9|7610.9|7636.1|7611.1|7635.7|7610.7|188
1646332500000|2022-03-03 18:35:00|7636|7611|7636.2|7611.2|7636.3|7611.3|7635.8|7610.8|93
1646332800000|2022-03-03 18:40:00|7636.3|7611.3|7631.5|7616.5|7636.3|7616.7|7631.4|7610.6|65
1646333100000|2022-03-03 18:45:00|7631.4|7616.4|7631.5|7616.5|7631.6|7616.6|7631.4|7616.4|50
1646333400000|2022-03-03 18:50:00|7631.6|7616.6|7632.8|7617.8|7632.9|7617.9|7631.5|7616.5|45
1646333700000|2022-03-03 18:55:00|7632.3|7617.3|7632.8|7617.8|7632.8|7617.8|7632.3|7617.3|25
1646334000000|2022-03-03 19:00:00|7632.7|7617.7|7632.8|7617.8|7632.8|7617.8|7632.7|7617.7|54
1646334600000|2022-03-03 19:10:00|7632.7|7617.7|7632.4|7617.4|7632.8|7617.8|7632.4|7617.4|41
1646334900000|2022-03-03 19:15:00|7632.5|7617.5|7632.4|7617.4|7632.5|7617.5|7632.4|7617.4|28
1646335200000|2022-03-03 19:20:00|7632.5|7617.5|7632.5|7617.5|7632.5|7617.5|7632.4|7617.4|49
1646335500000|2022-03-03 19:25:00|7632.1|7617.1|7632.4|7617.4|7632.4|7617.4|7632|7617|23
1646335800000|2022-03-03 19:30:00|7632.7|7617.7|7632.8|7617.8|7638|7617.8|7632.5|7612.8|42
1646336100000|2022-03-03 19:35:00|7632.6|7617.6|7632.8|7617.8|7632.8|7617.8|7632.6|7617.6|22
1646336400000|2022-03-03 19:40:00|7632.6|7617.6|7632.5|7617.5|7632.8|7617.8|7632.4|7617.4|49
1646336700000|2022-03-03 19:45:00|7632.1|7617.1|7632.3|7617.3|7632.3|7617.3|7632.1|7617.1|4
1646337000000|2022-03-03 19:50:00|7632.4|7617.4|7640|7615|7640|7618.8|7632.3|7613.7|46
1646357400000|2022-03-04 01:30:00|7644.2|7619.2|7644.2|7619.2|7644.2|7619.2|7644.1|7619.1|3
1646357700000|2022-03-04 01:35:00|7644.9|7619.9|7646.5|7621.5|7648.1|7623.1|7644.9|7619.9|27
1646358600000|2022-03-04 01:50:00|7646.3|7621.3|7640.8|7615.8|7646.3|7621.3|7638.7|7613.7|22
1646358900000|2022-03-04 01:55:00|7640.9|7615.9|7641.3|7616.3|7641.3|7616.3|7639.9|7614.9|7
1646359200000|2022-03-04 02:00:00|7642.6|7617.6|7642|7617|7642.6|7617.6|7640.5|7615.5|7
1646359500000|2022-03-04 02:05:00|7642.7|7617.7|7641.8|7616.8|7642.7|7617.7|7641.8|7616.8|3
1646359800000|2022-03-04 02:10:00|7640.7|7615.7|7643.5|7618.5|7644.3|7619.3|7640.7|7615.7|26
1646360100000|2022-03-04 02:15:00|7643.4|7618.4|7643.8|7618.8|7643.8|7618.8|7642.7|7617.7|14
1646360400000|2022-03-04 02:20:00|7643.9|7618.9|7644.1|7619.1|7644.1|7619.1|7643.9|7618.9|5
1646360700000|2022-03-04 02:25:00|7646|7621|7646.6|7621.6|7646.6|7621.6|7646|7621|9
1646361000000|2022-03-04 02:30:00|7646.7|7621.7|7650.2|7625.2|7650.7|7625.7|7646.4|7621.4|38
1646361300000|2022-03-04 02:35:00|7650.1|7625.1|7645.4|7620.4|7651.2|7626.2|7643.7|7618.7|38
1646361600000|2022-03-04 02:40:00|7645.8|7620.8|7646.6|7621.6|7646.6|7621.6|7645.8|7620.8|9
1646361900000|2022-03-04 02:45:00|7646.7|7621.7|7646.9|7621.9|7647|7622|7646.7|7621.7|5
1646362500000|2022-03-04 02:55:00|7647.1|7622.1|7647.2|7622.2|7647.4|7622.4|7647.1|7622.1|9
1646362800000|2022-03-04 03:00:00|7645.3|7620.3|7646.9|7621.9|7646.9|7621.9|7645.3|7620.3|27
1646363100000|2022-03-04 03:05:00|7651|7626|7650.7|7625.7|7651.8|7626.8|7650.7|7625.7|3
1646363400000|2022-03-04 03:10:00|7650.6|7625.6|7650.7|7625.7|7650.7|7625.7|7650.6|7625.6|6
1646363700000|2022-03-04 03:15:00|7649.8|7624.8|7649.7|7624.7|7651.2|7626.2|7649.7|7624.7|4
1646364000000|2022-03-04 03:20:00|7651.2|7626.2|7649.7|7624.7|7651.2|7626.2|7648.8|7623.8|6
1646364300000|2022-03-04 03:25:00|7649.8|7624.8|7649.7|7624.7|7649.8|7624.8|7648.6|7623.6|4
1646364600000|2022-03-04 03:30:00|7649.6|7624.6|7653.5|7628.5|7656|7632.7|7644.3|7624.6|52
1646364900000|2022-03-04 03:35:00|7653.4|7628.4|7648.7|7623.7|7653.5|7630.2|7645.1|7622.7|62
1646365200000|2022-03-04 03:40:00|7648.9|7623.9|7648.1|7623.1|7649.5|7630.4|7644.7|7622.6|61
1646365500000|2022-03-04 03:45:00|7648|7623|7648.5|7633.5|7649.5|7634.5|7644.3|7622.7|88
1646365800000|2022-03-04 03:50:00|7648|7633|7650.2|7635.2|7650.9|7635.9|7647.2|7632.2|79
1646366100000|2022-03-04 03:55:00|7650.1|7635.1|7650.2|7625.2|7655.6|7635.9|7645.4|7624.6|107
1646366400000|2022-03-04 04:00:00|7650.1|7625.1|7653.3|7628.3|7654.5|7634.9|7644.6|7624.9|116
1646366700000|2022-03-04 04:05:00|7653.5|7628.5|7652.4|7627.4|7654.8|7633.8|7648.5|7627.3|55
1646367000000|2022-03-04 04:10:00|7647.7|7632.7|7651|7626|7651|7635.3|7646.1|7626|66
1646367300000|2022-03-04 04:15:00|7651.1|7626.1|7645.4|7630.4|7651.1|7631|7644.6|7624.8|40
1646367600000|2022-03-04 04:20:00|7645.2|7630.2|7651|7626|7652.2|7632.6|7645.1|7625.7|57
1646367900000|2022-03-04 04:25:00|7650.9|7625.9|7653.6|7628.6|7654.4|7631.6|7646.5|7625.7|57
1646368200000|2022-03-04 04:30:00|7653.8|7628.8|7647|7632|7654|7634.4|7646.2|7628.2|94
1646368500000|2022-03-04 04:35:00|7646.9|7631.9|7642.1|7627.1|7647|7632|7642.1|7627.1|136
1646368800000|2022-03-04 04:40:00|7642|7627|7643.2|7628.2|7643.2|7628.2|7641.2|7626.2|102
1646369100000|2022-03-04 04:45:00|7643.1|7628.1|7645.9|7630.9|7646.2|7631.2|7643.1|7628.1|149
1646369400000|2022-03-04 04:50:00|7646.1|7631.1|7645.8|7630.8|7646.3|7631.3|7645.2|7630.2|60
1646369700000|2022-03-04 04:55:00|7646|7631|7643.4|7628.4|7646|7631|7642.3|7627.3|120
1646370000000|2022-03-04 05:00:00|7643.3|7628.3|7645.2|7630.2|7646.2|7631.2|7642.7|7627.7|129
1646370300000|2022-03-04 05:05:00|7645.1|7630.1|7645|7630|7645.7|7630.7|7644.8|7629.8|48
1646370600000|2022-03-04 05:10:00|7645.1|7630.1|7645.5|7630.5|7646.4|7631.4|7643.7|7628.7|100
1646370900000|2022-03-04 05:15:00|7645.6|7630.6|7645.8|7630.8|7647.3|7632.3|7645.1|7630.1|120
1646371200000|2022-03-04 05:20:00|7645.9|7630.9|7647|7632|7648.8|7633.8|7645.9|7630.9|90
1646371500000|2022-03-04 05:25:00|7646.8|7631.8|7648|7633|7648.7|7633.7|7646.7|7631.7|52
1646371800000|2022-03-04 05:30:00|7648.1|7633.1|7649.1|7634.1|7650|7635|7648.1|7633.1|69
1646372100000|2022-03-04 05:35:00|7649.2|7634.2|7649.2|7634.2|7649.6|7634.6|7648.7|7633.7|45
1646372400000|2022-03-04 05:40:00|7649.3|7634.3|7645.7|7630.7|7649.5|7634.5|7645.4|7630.4|131
1646372700000|2022-03-04 05:45:00|7645.6|7630.6|7647.9|7632.9|7648.5|7633.5|7645.6|7630.6|96
1646373000000|2022-03-04 05:50:00|7647.8|7632.8|7648.1|7633.1|7648.5|7633.5|7647.1|7632.1|79
1646373300000|2022-03-04 05:55:00|7648|7633|7650|7635|7650.3|7635.3|7647.5|7632.5|144
1646373600000|2022-03-04 06:00:00|7650.2|7635.2|7651.6|7636.6|7651.7|7636.7|7649.9|7634.9|117
1646373900000|2022-03-04 06:05:00|7651.7|7636.7|7655.4|7640.4|7657.4|7642.4|7651.4|7636.4|207
1646374200000|2022-03-04 06:10:00|7655.6|7640.6|7655.2|7640.2|7658.1|7643.1|7653.9|7638.9|190
1646374500000|2022-03-04 06:15:00|7655.1|7640.1|7657.1|7642.1|7657.6|7642.6|7654.2|7639.2|80
1646374800000|2022-03-04 06:20:00|7657.2|7642.2|7658.9|7643.9|7659.2|7644.2|7657.2|7642.2|118
1646375100000|2022-03-04 06:25:00|7658.7|7643.7|7655.9|7640.9|7659|7644|7655.2|7640.2|140
1646375400000|2022-03-04 06:30:00|7656.1|7641.1|7656.9|7641.9|7657.1|7642.1|7656.1|7641.1|74
1646375700000|2022-03-04 06:35:00|7656.8|7641.8|7655.8|7640.8|7656.9|7641.9|7655.7|7640.7|56
1646376000000|2022-03-04 06:40:00|7655.9|7640.9|7656.7|7641.7|7657.5|7642.5|7655.8|7640.8|54
1646376300000|2022-03-04 06:45:00|7656.8|7641.8|7656.2|7641.2|7660.7|7645.7|7655|7640|116
1646376600000|2022-03-04 06:50:00|7656|7641|7656.5|7641.5|7657.9|7642.9|7655.4|7640.4|103
1646376900000|2022-03-04 06:55:00|7656.4|7641.4|7657.1|7642.1|7658.6|7643.6|7655.6|7640.6|124
1646377200000|2022-03-04 07:00:00|7657.3|7642.3|7657.1|7642.1|7658.9|7643.9|7656.9|7641.9|149
1646377500000|2022-03-04 07:05:00|7657.3|7642.3|7657.6|7642.6|7657.8|7642.8|7657|7642|97
1646377800000|2022-03-04 07:10:00|7657.9|7642.9|7660.8|7645.8|7661.1|7646.1|7657.9|7642.9|116
1646378100000|2022-03-04 07:15:00|7660.7|7645.7|7661.7|7646.7|7661.7|7646.7|7660|7645|85
1646378400000|2022-03-04 07:20:00|7661.6|7646.6|7661.3|7646.3|7661.8|7646.8|7660.5|7645.5|91
1646378700000|2022-03-04 07:25:00|7661.2|7646.2|7659.3|7644.3|7661.5|7646.5|7659.1|7644.1|68
1646379000000|2022-03-04 07:30:00|7658.9|7643.9|7661.8|7646.8|7662.4|7647.4|7658.4|7643.4|99
1646379300000|2022-03-04 07:35:00|7661.7|7646.7|7660.6|7645.6|7663.5|7648.5|7660.1|7645.1|111
1646379600000|2022-03-04 07:40:00|7660.8|7645.8|7660.9|7645.9|7661.2|7646.2|7659.5|7644.5|84
1646379900000|2022-03-04 07:45:00|7660.8|7645.8|7660.8|7645.8|7660.9|7645.9|7659.5|7644.5|89
1646380200000|2022-03-04 07:50:00|7661.1|7646.1|7661.8|7646.8|7662.2|7647.2|7661.1|7646.1|73
1646380500000|2022-03-04 07:55:00|7661.9|7646.9|7659.9|7644.9|7662.4|7647.4|7659.7|7644.7|70
1646380800000|2022-03-04 08:00:00|7660|7645|7658.5|7643.5|7660|7645|7658.1|7643.1|96
1646381100000|2022-03-04 08:05:00|7658.6|7643.6|7661.2|7646.2|7663.9|7648.9|7658.6|7643.6|107
1646381400000|2022-03-04 08:10:00|7661|7646|7661.2|7646.2|7662|7647|7660.5|7645.5|70
1646381700000|2022-03-04 08:15:00|7661.1|7646.1|7661.3|7646.3|7662.1|7647.1|7660.3|7645.3|74
1646382000000|2022-03-04 08:20:00|7661|7646|7655.4|7640.4|7662.1|7647.1|7655.3|7640.3|100
1646382300000|2022-03-04 08:25:00|7655.3|7640.3|7656.1|7641.1|7656.3|7641.3|7653.9|7638.9|92
1646382600000|2022-03-04 08:30:00|7656|7641|7655.7|7640.7|7657.4|7642.4|7655.3|7640.3|157
1646382900000|2022-03-04 08:35:00|7655.9|7640.9|7657.1|7642.1|7657.2|7642.2|7655.8|7640.8|55
1646383200000|2022-03-04 08:40:00|7657|7642|7660|7645|7661.6|7646.6|7656.6|7641.6|95
1646383500000|2022-03-04 08:45:00|7660.1|7645.1|7661.4|7646.4|7662.4|7647.4|7659.7|7644.7|83
1646383800000|2022-03-04 08:50:00|7661.5|7646.5|7665.6|7650.6|7667.8|7652.8|7661.1|7646.1|113
1646384100000|2022-03-04 08:55:00|7665.3|7650.3|7665.5|7650.5|7666.6|7651.6|7663.6|7648.6|77
1646384400000|2022-03-04 09:00:00|7665.6|7650.6|7664.3|7649.3|7665.9|7650.9|7662.6|7647.6|94
1646384700000|2022-03-04 09:05:00|7664.6|7649.6|7663.8|7648.8|7665|7650|7662.9|7647.9|58
1646385000000|2022-03-04 09:10:00|7663.9|7648.9|7665.5|7650.5|7665.6|7650.6|7663.9|7648.9|54
1646385300000|2022-03-04 09:15:00|7665.6|7650.6|7664.8|7649.8|7667|7652|7664.4|7649.4|139
1646385600000|2022-03-04 09:20:00|7664.7|7649.7|7664.7|7649.7|7665.5|7650.5|7664.3|7649.3|100
1646385900000|2022-03-04 09:25:00|7664.8|7649.8|7663.2|7648.2|7665.2|7650.2|7663.2|7648.2|85
1646386200000|2022-03-04 09:30:00|7663.3|7648.3|7661.2|7646.2|7664|7649|7659.4|7644.4|101
1646386500000|2022-03-04 09:35:00|7661.1|7646.1|7660.6|7645.6|7661.7|7646.7|7660.2|7645.2|48
1646386800000|2022-03-04 09:40:00|7660.7|7645.7|7661.3|7646.3|7663.3|7648.3|7660.7|7645.7|86
1646387100000|2022-03-04 09:45:00|7661.2|7646.2|7661|7646|7661.9|7646.9|7660.3|7645.3|68
1646387400000|2022-03-04 09:50:00|7660.9|7645.9|7657.8|7642.8|7660.9|7645.9|7655.6|7640.6|89
1646387700000|2022-03-04 09:55:00|7658|7643|7658.5|7643.5|7659.4|7644.4|7657.1|7642.1|141
1646388000000|2022-03-04 10:00:00|7658.4|7643.4|7658.3|7643.3|7660.3|7645.3|7657.4|7642.4|100
1646388300000|2022-03-04 10:05:00|7658.4|7643.4|7661.4|7646.4|7661.4|7646.4|7658.2|7643.2|112
1646388600000|2022-03-04 10:10:00|7661.5|7646.5|7659.8|7644.8|7662|7647|7658.8|7643.8|104
1646388900000|2022-03-04 10:15:00|7660.3|7645.3|7659.5|7644.5|7661.2|7646.2|7658.9|7643.9|56
1646389200000|2022-03-04 10:20:00|7659.4|7644.4|7658.7|7643.7|7660.3|7645.3|7655.9|7640.9|102
1646389500000|2022-03-04 10:25:00|7658.8|7643.8|7659.5|7644.5|7660.1|7645.1|7657.9|7642.9|63
1646389800000|2022-03-04 10:30:00|7659.6|7644.6|7660|7645|7660.6|7645.6|7659.6|7644.6|40
1646390100000|2022-03-04 10:35:00|7659.9|7644.9|7660.2|7645.2|7660.3|7645.3|7659.1|7644.1|85
1646390400000|2022-03-04 10:40:00|7660.1|7645.1|7659.7|7644.7|7661.2|7646.2|7659.5|7644.5|89
1646390700000|2022-03-04 10:45:00|7659.6|7644.6|7660.1|7645.1|7660.8|7645.8|7659|7644|60
1646391000000|2022-03-04 10:50:00|7660.2|7645.2|7661|7646|7661.5|7646.5|7660.2|7645.2|35
1646391300000|2022-03-04 10:55:00|7661.1|7646.1|7662|7647|7662.9|7647.9|7660.4|7645.4|56
1646391600000|2022-03-04 11:00:00|7661.9|7646.9|7662|7647|7663|7648|7661.3|7646.3|56
1646391900000|2022-03-04 11:05:00|7661.9|7646.9|7660.3|7645.3|7662.9|7647.9|7659.6|7644.6|71
1646392200000|2022-03-04 11:10:00|7660.2|7645.2|7662.4|7647.4|7662.5|7647.5|7659.6|7644.6|71
1646392500000|2022-03-04 11:15:00|7662.3|7647.3|7662.3|7647.3|7663.6|7648.6|7661.9|7646.9|98
1646392800000|2022-03-04 11:20:00|7662.2|7647.2|7662.7|7647.7|7664.6|7649.6|7662.1|7647.1|106
1646393100000|2022-03-04 11:25:00|7662.4|7647.4|7663|7648|7663.2|7648.2|7662.3|7647.3|78
1646393400000|2022-03-04 11:30:00|7662.9|7647.9|7662.7|7647.7|7662.9|7647.9|7662.6|7647.6|8
1646393700000|2022-03-04 11:35:00|7662.6|7647.6|7661.8|7646.8|7667.6|7647.6|7661.6|7642.6|25
1646394000000|2022-03-04 11:40:00|7661.7|7646.7|7663.3|7648.3|7663.3|7648.3|7661.7|7646.7|27
1646394300000|2022-03-04 11:45:00|7663.4|7648.4|7662.4|7647.4|7663.4|7648.4|7661.7|7646.7|32
1646394600000|2022-03-04 11:50:00|7662.6|7647.6|7667.1|7642.1|7667.2|7647.6|7659.5|7639|45
1646394900000|2022-03-04 11:55:00|7667|7642|7663.6|7648.6|7667.1|7648.7|7661.7|7641.8|54
1646395200000|2022-03-04 12:00:00|7663.5|7648.5|7662.7|7647.7|7663.9|7648.9|7662.6|7647.6|29
1646395500000|2022-03-04 12:05:00|7662.6|7647.6|7664.2|7649.2|7664.4|7649.4|7662.6|7647.6|36
1646395800000|2022-03-04 12:10:00|7664.4|7649.4|7666.9|7651.9|7666.9|7651.9|7664.4|7649.4|52
1646396100000|2022-03-04 12:15:00|7667|7652|7667.3|7652.3|7668|7653|7665.9|7650.9|38
1646396400000|2022-03-04 12:20:00|7667.4|7652.4|7667.2|7652.2|7667.4|7652.4|7666.5|7651.5|19
1646396700000|2022-03-04 12:25:00|7667.3|7652.3|7667.9|7652.9|7668|7653|7667.2|7652.2|33
1646397000000|2022-03-04 12:30:00|7667.5|7652.5|7672.3|7657.3|7672.4|7657.4|7667.4|7652.4|37
1646397300000|2022-03-04 12:35:00|7672.4|7657.4|7673.2|7658.2|7673.7|7658.7|7670.1|7655.1|61
1646397600000|2022-03-04 12:40:00|7673.3|7658.3|7673.8|7658.8|7674.4|7659.4|7673.2|7658.2|32
1646397900000|2022-03-04 12:45:00|7673.7|7658.7|7675.3|7660.3|7675.7|7660.7|7673.6|7658.6|88
1646398200000|2022-03-04 12:50:00|7675.9|7660.9|7676.8|7661.8|7680.1|7663.1|7674.6|7655|78
1646398500000|2022-03-04 12:55:00|7676.7|7661.7|7678.8|7663.8|7683.9|7667|7676.7|7658.7|84
1646398800000|2022-03-04 13:00:00|7678.7|7663.7|7679.6|7664.6|7683.2|7664.7|7676.5|7657.7|59
1646399100000|2022-03-04 13:05:00|7679.5|7664.5|7678.7|7663.7|7679.8|7664.8|7678.7|7663.7|7
1646399400000|2022-03-04 13:10:00|7679.6|7664.6|7679.2|7664.2|7680|7665|7679.1|7664.1|36
1646399700000|2022-03-04 13:15:00|7679.3|7664.3|7679.2|7664.2|7683.8|7664.4|7678.9|7658.8|40
1646400000000|2022-03-04 13:20:00|7679.1|7664.1|7680.7|7665.7|7680.9|7665.9|7678.7|7663.7|42
1646400300000|2022-03-04 13:25:00|7680.5|7665.5|7683|7658|7684.4|7665.5|7678.4|7657.6|59
1646400600000|2022-03-04 13:30:00|7681.4|7656.4|7680.5|7655.5|7684.7|7662.3|7677.3|7655.2|117
1646400900000|2022-03-04 13:35:00|7680.6|7655.6|7686.4|7661.4|7687.1|7666.6|7677.4|7654.8|212
1646401200000|2022-03-04 13:40:00|7686.6|7661.6|7686.1|7661.1|7686.6|7667.2|7681|7661|115
1646401500000|2022-03-04 13:45:00|7686.2|7661.2|7682|7667|7686.7|7667|7681.4|7661|84
1646401800000|2022-03-04 13:50:00|7682.1|7667.1|7689.2|7674.2|7694.7|7675|7681.6|7661.5|176
1646402100000|2022-03-04 13:55:00|7689.1|7674.1|7691.2|7666.2|7692.1|7674.2|7685.6|7663.4|132
1646402400000|2022-03-04 14:00:00|7691.1|7666.1|7689.1|7664.1|7692.4|7672.4|7682.7|7664.1|79
1646402700000|2022-03-04 14:05:00|7689|7664|7688.3|7663.3|7689.6|7669.9|7681.7|7663.3|173
1646403000000|2022-03-04 14:10:00|7687.9|7662.9|7681.1|7666.1|7687.9|7667|7679.3|7661.5|87
1646403300000|2022-03-04 14:15:00|7681.2|7666.2|7680.4|7665.4|7681.2|7666.2|7680.3|7665.3|28
1646403600000|2022-03-04 14:20:00|7680.5|7665.5|7678.9|7663.9|7680.5|7665.5|7677.5|7662.5|62
1646403900000|2022-03-04 14:25:00|7679|7664|7683.4|7668.4|7684.1|7669.1|7677.5|7662.5|98
1646404200000|2022-03-04 14:30:00|7683.3|7668.3|7685.8|7660.8|7688.7|7668.3|7682.1|7659.6|150
1646404500000|2022-03-04 14:35:00|7686.1|7661.1|7686.2|7661.2|7686.3|7666.3|7679.1|7660.5|96
1646404800000|2022-03-04 14:40:00|7686.3|7661.3|7684.5|7669.5|7689.4|7669.5|7681.7|7661.3|44
1646405100000|2022-03-04 14:45:00|7684.4|7669.4|7690|7665|7690.5|7670.7|7684.4|7664.9|71
1646405400000|2022-03-04 14:50:00|7690.1|7665.1|7689|7674|7692.8|7674.1|7686|7665|65
1646405700000|2022-03-04 14:55:00|7689.1|7674.1|7688.8|7673.8|7694.5|7675.4|7688.8|7669.4|58
1646406000000|2022-03-04 15:00:00|7688.7|7673.7|7690.5|7665.5|7693.5|7673.8|7684.6|7664.9|107
1646406300000|2022-03-04 15:05:00|7690.6|7665.6|7692.7|7667.7|7693.4|7672.2|7687.2|7665.5|56
1646406600000|2022-03-04 15:10:00|7692.1|7667.1|7687.9|7672.9|7692.3|7673.1|7686.8|7666.8|56
1646406900000|2022-03-04 15:15:00|7687.8|7672.8|7694.1|7669.1|7694.1|7673.7|7687.8|7668.3|62
1646407200000|2022-03-04 15:20:00|7693.8|7668.8|7689.5|7674.5|7694.6|7674.9|7689.4|7668.8|22
1646407500000|2022-03-04 15:25:00|7689.4|7674.4|7696.4|7671.4|7697|7676.8|7689.1|7669.5|94
1646407800000|2022-03-04 15:30:00|7696.2|7671.2|7696.7|7671.7|7697.3|7676.9|7691.6|7671.1|101
1646408100000|2022-03-04 15:35:00|7696.6|7671.6|7697.6|7672.6|7697.6|7672.6|7696.5|7671.5|71
1646408400000|2022-03-04 15:40:00|7697.5|7672.5|7700.5|7675.5|7700.6|7680.4|7693.3|7672.4|72
1646408700000|2022-03-04 15:45:00|7700.6|7675.6|7702.3|7677.3|7703.7|7683.7|7695.5|7675.5|82
1646409000000|2022-03-04 15:50:00|7702.4|7677.4|7694.7|7679.7|7702.4|7682.8|7693.9|7676.9|135
1646409300000|2022-03-04 15:55:00|7694.5|7679.5|7693.5|7678.5|7695.3|7680.3|7693|7678|82
1646409600000|2022-03-04 16:00:00|7693.6|7678.6|7694|7679|7694.9|7679.9|7693.2|7678.2|42
1646409900000|2022-03-04 16:05:00|7694.1|7679.1|7697.6|7682.6|7697.6|7682.6|7694.1|7679.1|48
1646410200000|2022-03-04 16:10:00|7697.5|7682.5|7696.4|7681.4|7697.7|7682.7|7696.4|7681.4|43
1646410500000|2022-03-04 16:15:00|7696.3|7681.3|7694.7|7679.7|7696.5|7681.5|7694.4|7679.4|61
1646410800000|2022-03-04 16:20:00|7694.6|7679.6|7694.7|7679.7|7695.2|7680.2|7694.6|7679.6|52
1646411100000|2022-03-04 16:25:00|7694.8|7679.8|7694.5|7679.5|7694.8|7679.8|7694.3|7679.3|71
1646411400000|2022-03-04 16:30:00|7694.6|7679.6|7694.6|7679.6|7695|7680|7694.4|7679.4|89
1646411700000|2022-03-04 16:35:00|7694.5|7679.5|7694.8|7679.8|7694.8|7679.8|7694|7679|89
1646412000000|2022-03-04 16:40:00|7694.9|7679.9|7697|7672|7697.2|7679.9|7691|7671|76
1646412300000|2022-03-04 16:45:00|7697.1|7672.1|7692.2|7677.2|7697.1|7677.8|7691.5|7671.9|55
1646412600000|2022-03-04 16:50:00|7692.3|7677.3|7691|7676|7692.9|7677.9|7690.9|7675.9|44
1646412900000|2022-03-04 16:55:00|7690.9|7675.9|7691.6|7666.6|7695.2|7676.1|7686|7666.6|60
1646413200000|2022-03-04 17:00:00|7691.5|7666.5|7692.9|7667.9|7696.1|7674.7|7685.5|7665.6|98
1646413500000|2022-03-04 17:05:00|7693|7668|7694.5|7669.5|7694.5|7675.2|7690.2|7667.9|61
1646413800000|2022-03-04 17:10:00|7694.6|7669.6|7693.8|7668.8|7694.6|7669.6|7693.8|7668.8|32
1646414100000|2022-03-04 17:15:00|7694.2|7669.2|7692.7|7667.7|7694.2|7669.2|7692|7667|41
1646414400000|2022-03-04 17:20:00|7694|7669|7691.9|7666.9|7694.4|7669.4|7691.7|7666.7|42
1646414700000|2022-03-04 17:25:00|7692.1|7667.1|7690.8|7665.8|7692.6|7667.6|7690.6|7665.6|34
1646415000000|2022-03-04 17:30:00|7690.5|7665.5|7685.9|7660.9|7691.8|7669.9|7684|7660.1|47
1646415300000|2022-03-04 17:35:00|7685.7|7660.7|7684.9|7659.9|7685.9|7660.9|7684.7|7659.7|62
1646415600000|2022-03-04 17:40:00|7685|7660|7685.9|7660.9|7685.9|7660.9|7685|7660|55
1646415900000|2022-03-04 17:45:00|7686.4|7661.4|7689.5|7664.5|7689.7|7664.7|7686.3|7661.3|67
1646416200000|2022-03-04 17:50:00|7689.4|7664.4|7683.4|7668.4|7689.4|7668.8|7682.6|7662|105
1646416500000|2022-03-04 17:55:00|7683.5|7668.5|7689.1|7664.1|7689.1|7669.1|7682.7|7664|25
1646416800000|2022-03-04 18:00:00|7688.7|7663.7|7688.4|7663.4|7688.8|7663.8|7688.2|7663.2|19
1646417400000|2022-03-04 18:10:00|7688.6|7663.6|7689.2|7664.2|7689.2|7664.2|7688.6|7663.6|3
1646417700000|2022-03-04 18:15:00|7689.8|7664.8|7689.8|7664.8|7689.8|7664.8|7689.8|7664.8|1
1646418300000|2022-03-04 18:25:00|7690.2|7665.2|7690.4|7665.4|7690.4|7665.4|7690.2|7665.2|22
1646418600000|2022-03-04 18:30:00|7690.3|7665.3|7690.1|7665.1|7690.4|7665.4|7690|7665|59
1646418900000|2022-03-04 18:35:00|7690|7665|7690.1|7665.1|7690.2|7665.2|7690|7665|18
1646419200000|2022-03-04 18:40:00|7690.2|7665.2|7686|7671|7691.2|7671.2|7685.8|7665.2|15
1646419500000|2022-03-04 18:45:00|7685.9|7670.9|7685.9|7670.9|7685.9|7670.9|7685.8|7670.8|3
1646419800000|2022-03-04 18:50:00|7691.5|7666.5|7690.6|7665.6|7692.3|7670.9|7685.9|7665.6|20
1646420100000|2022-03-04 18:55:00|7690.5|7665.5|7687.7|7672.7|7693.1|7672.7|7687.5|7665.5|30
1646420400000|2022-03-04 19:00:00|7687.8|7672.8|7695.9|7670.9|7695.9|7676.9|7687.7|7670.8|41
1646420700000|2022-03-04 19:05:00|7695.8|7670.8|7690.7|7675.7|7696.3|7675.7|7690.6|7670.6|53
1646421000000|2022-03-04 19:10:00|7690.8|7675.8|7690.8|7675.8|7690.8|7675.8|7690.7|7675.7|3
1646421300000|2022-03-04 19:15:00|7689.8|7674.8|7691|7666|7695.2|7675|7689.2|7664.2|73
1646421600000|2022-03-04 19:20:00|7691.1|7666.1|7686.2|7671.2|7692.5|7671.3|7686.2|7665.6|28
1646421900000|2022-03-04 19:25:00|7686.1|7671.1|7683.6|7668.6|7686.2|7671.2|7683.6|7668.6|10
1646422200000|2022-03-04 19:30:00|7683.2|7668.2|7682.2|7667.2|7683.2|7668.2|7681.8|7666.8|6
1646422500000|2022-03-04 19:35:00|7682.1|7667.1|7682.1|7667.1|7682.1|7667.1|7682|7667|3
1646422800000|2022-03-04 19:40:00|7682|7667|7682.1|7667.1|7682.4|7667.4|7682|7667|24
1646423100000|2022-03-04 19:45:00|7682.3|7667.3|7680.8|7665.8|7682.3|7667.3|7680.8|7665.8|9
1646423400000|2022-03-04 19:50:00|7680.9|7665.9|7680.8|7665.8|7680.9|7665.9|7680.8|7665.8|2
1646423700000|2022-03-04 19:55:00|7681.3|7666.3|7688.8|7663.8|7689|7666.3|7681.3|7662|19
1646424000000|2022-03-04 20:00:00|7688.9|7663.9|7692.6|7667.6|7696.8|7674.7|7688.4|7663.4|132
1646424300000|2022-03-04 20:05:00|7692.8|7667.8|7692.8|7667.8|7692.8|7667.8|7692.8|7667.8|1
1646424600000|2022-03-04 20:10:00|7692.9|7667.9|7688.7|7673.7|7693.8|7673.7|7688.7|7667.9|7
1646424900000|2022-03-04 20:15:00|7689|7674|7690|7675|7690|7675|7688.9|7673.9|12
1646425200000|2022-03-04 20:20:00|7689.6|7674.6|7692.4|7677.4|7696.9|7677.4|7689.5|7671.3|21
1646425500000|2022-03-04 20:25:00|7692.3|7677.3|7692.4|7677.4|7692.5|7677.5|7692.3|7677.3|4
1646425800000|2022-03-04 20:30:00|7692.9|7677.9|7697|7672|7697|7677.9|7692.5|7672|6
1646426100000|2022-03-04 20:35:00|7697.1|7672.1|7697.1|7672.1|7697.2|7672.2|7697|7672|6
1646426400000|2022-03-04 20:40:00|7697.2|7672.2|7699.2|7674.2|7699.2|7678.6|7692.3|7672.1|9
1646426700000|2022-03-04 20:45:00|7699.3|7674.3|7699.4|7674.4|7699.4|7678.4|7693.4|7674.2|5
1646427300000|2022-03-04 20:55:00|7699.2|7674.2|7696.7|7671.7|7699.4|7676.1|7691.1|7670.7|23
1646616600000|2022-03-07 01:30:00|7737|7708|7733.3|7704.3|7737.1|7709|7733.3|7704.3|65
1646616900000|2022-03-07 01:35:00|7733.2|7704.2|7734|7705|7735.1|7706.1|7729.1|7700.1|108
1646617200000|2022-03-07 01:40:00|7733.9|7704.9|7732|7707|7733.9|7707|7731.5|7704.5|47
1646617500000|2022-03-07 01:45:00|7737.9|7712.9|7739.8|7714.8|7744.4|7715.4|7735.4|7709.5|69
1646617800000|2022-03-07 01:50:00|7739.9|7714.9|7736|7707|7740|7715|7736|7707|31
1646618100000|2022-03-07 01:55:00|7736.6|7707.6|7740.4|7711.4|7740.8|7711.8|7736.6|7707.6|7
1646618400000|2022-03-07 02:00:00|7740.3|7711.3|7739.6|7710.6|7740.3|7711.3|7739.6|7710.6|8
1646618700000|2022-03-07 02:05:00|7739.7|7710.7|7740|7711|7740.8|7711.8|7739.7|7710.7|3
1646619300000|2022-03-07 02:15:00|7736|7707|7729|7704|7736.1|7709.1|7728.3|7703.3|100
1646619600000|2022-03-07 02:20:00|7729.1|7704.1|7729.1|7704.1|7729.1|7704.1|7729|7704|35
1646620200000|2022-03-07 02:30:00|7729.5|7703.5|7729|7704|7729.5|7704|7729|7703.5|6
1646620800000|2022-03-07 02:40:00|7729.7|7704.7|7729.7|7704.7|7729.7|7704.7|7729.7|7704.7|1
1646621700000|2022-03-07 02:55:00|7729.8|7704.8|7729.8|7704.8|7729.8|7704.8|7729.8|7704.8|1
1646622000000|2022-03-07 03:00:00|7730.3|7705.3|7730.3|7705.3|7731.5|7706.5|7726.5|7701.5|72
1646622300000|2022-03-07 03:05:00|7730.2|7705.2|7728|7703|7730.3|7705.3|7728|7703|20
1646622600000|2022-03-07 03:10:00|7728.1|7703.1|7731.1|7706.1|7733|7708|7728.1|7703.1|5
1646622900000|2022-03-07 03:15:00|7731.6|7706.6|7729.4|7704.4|7731.6|7706.6|7728.9|7703.9|26
1646623200000|2022-03-07 03:20:00|7729.3|7704.3|7729.6|7704.6|7729.6|7704.6|7729.2|7704.2|3
1646623500000|2022-03-07 03:25:00|7730.5|7705.5|7724|7699|7731.2|7706.2|7723.1|7698.1|61
1646623800000|2022-03-07 03:30:00|7724.3|7699.3|7721.8|7696.8|7724.7|7699.7|7718.9|7693.9|133
1646624100000|2022-03-07 03:35:00|7722|7697|7721|7696|7723.1|7698.1|7720.7|7695.7|79
1646624400000|2022-03-07 03:40:00|7720.9|7695.9|7720.9|7695.9|7721.4|7696.4|7718.5|7693.5|63
1646624700000|2022-03-07 03:45:00|7716.1|7701.1|7715.4|7700.4|7716.5|7701.5|7713.3|7698.3|86
1646625000000|2022-03-07 03:50:00|7715.3|7700.3|7723.6|7708.6|7723.8|7708.8|7714.9|7699.9|162
1646625300000|2022-03-07 03:55:00|7723.3|7708.3|7727.7|7712.7|7728.5|7713.5|7721.9|7706.9|209
1646625600000|2022-03-07 04:00:00|7727.8|7712.8|7732.6|7717.6|7732.9|7717.9|7726.1|7706|160
1646625900000|2022-03-07 04:05:00|7732.5|7717.5|7745.6|7730.6|7746.2|7731.2|7730.8|7715.8|362
1646626200000|2022-03-07 04:10:00|7745.5|7730.5|7748.2|7733.2|7750.7|7735.7|7745.5|7730.5|161
1646626500000|2022-03-07 04:15:00|7753.4|7728.4|7753|7728|7754.2|7729.2|7751.4|7726.4|214
1646626800000|2022-03-07 04:20:00|7753.1|7728.1|7750.1|7725.1|7753.2|7728.2|7749.3|7724.3|250
1646627100000|2022-03-07 04:25:00|7750.2|7725.2|7750.1|7725.1|7753.1|7732.4|7745.1|7724.5|247
1646627400000|2022-03-07 04:30:00|7744.6|7729.6|7744.1|7729.1|7746.5|7731.5|7740.5|7725.5|175
1646627700000|2022-03-07 04:35:00|7744.3|7729.3|7742.7|7727.7|7744.5|7729.5|7742.4|7727.4|123
1646628000000|2022-03-07 04:40:00|7742.4|7727.4|7733.6|7718.6|7742.4|7727.4|7733.6|7718.6|151
1646628300000|2022-03-07 04:45:00|7733.7|7718.7|7731.2|7716.2|7735.8|7720.8|7730.9|7715.9|135
1646628600000|2022-03-07 04:50:00|7731.8|7716.8|7730.8|7715.8|7732.8|7717.8|7729.2|7714.2|101
1646628900000|2022-03-07 04:55:00|7730.9|7715.9|7735.6|7720.6|7736|7721|7730.9|7715.9|126
1646629200000|2022-03-07 05:00:00|7735.9|7720.9|7739.2|7724.2|7739.6|7724.6|7735.9|7720.9|91
1646629500000|2022-03-07 05:05:00|7739.3|7724.3|7739.6|7724.6|7740.6|7725.6|7739|7724|58
1646629800000|2022-03-07 05:10:00|7739.5|7724.5|7740|7725|7740|7725|7738.1|7723.1|73
1646630100000|2022-03-07 05:15:00|7739.9|7724.9|7738.2|7723.2|7740|7725|7736.4|7721.4|130
1646630400000|2022-03-07 05:20:00|7738.3|7723.3|7737.8|7722.8|7738.5|7723.5|7736.1|7721.1|90
1646630700000|2022-03-07 05:25:00|7737.9|7722.9|7737.4|7722.4|7738|7723|7735.7|7720.7|79
1646631000000|2022-03-07 05:30:00|7737.5|7722.5|7736.7|7721.7|7738|7723|7734.7|7719.7|104
1646631300000|2022-03-07 05:35:00|7736.6|7721.6|7736.7|7721.7|7737.3|7722.3|7736.5|7721.5|44
1646631600000|2022-03-07 05:40:00|7736.6|7721.6|7735|7720|7737.1|7722.1|7735|7720|86
1646631900000|2022-03-07 05:45:00|7734.9|7719.9|7734.1|7719.1|7736|7721|7733.5|7718.5|103
1646632200000|2022-03-07 05:50:00|7734.2|7719.2|7735.3|7720.3|7735.3|7720.3|7734.1|7719.1|58
1646632500000|2022-03-07 05:55:00|7735.2|7720.2|7737.3|7722.3|7737.6|7722.6|7734.3|7719.3|136
1646632800000|2022-03-07 06:00:00|7737.1|7722.1|7739.2|7724.2|7739.9|7724.9|7736.6|7721.6|114
1646633100000|2022-03-07 06:05:00|7739.3|7724.3|7740.8|7725.8|7740.8|7725.8|7738.2|7723.2|121
1646633400000|2022-03-07 06:10:00|7740.6|7725.6|7739|7724|7746.8|7731.8|7739|7724|153
1646633700000|2022-03-07 06:15:00|7738.9|7723.9|7742.6|7727.6|7742.9|7727.9|7738.9|7723.9|95
1646634000000|2022-03-07 06:20:00|7742.8|7727.8|7742.7|7727.7|7743.2|7728.2|7741.9|7726.9|103
1646634300000|2022-03-07 06:25:00|7742.6|7727.6|7746.4|7731.4|7746.8|7731.8|7742.6|7727.6|111
1646634600000|2022-03-07 06:30:00|7746.5|7731.5|7745.8|7730.8|7747.3|7732.3|7745.8|7730.8|66
1646634900000|2022-03-07 06:35:00|7745.7|7730.7|7745.5|7730.5|7746.6|7731.6|7744.5|7729.5|119
1646635200000|2022-03-07 06:40:00|7745.6|7730.6|7745.6|7730.6|7746.6|7731.6|7744.5|7729.5|91
1646635500000|2022-03-07 06:45:00|7745.5|7730.5|7746.1|7731.1|7746.3|7731.3|7744.5|7729.5|89
1646635800000|2022-03-07 06:50:00|7746.2|7731.2|7744.8|7729.8|7746.2|7731.2|7744.7|7729.7|70
1646636100000|2022-03-07 06:55:00|7744.7|7729.7|7747|7732|7748.9|7733.9|7744.7|7729.7|102
1646636400000|2022-03-07 07:00:00|7747.1|7732.1|7747.1|7732.1|7747.9|7732.9|7746.5|7731.5|74
1646636700000|2022-03-07 07:05:00|7747.4|7732.4|7746.8|7731.8|7748.1|7733.1|7745.5|7730.5|64
1646637000000|2022-03-07 07:10:00|7747|7732|7746.6|7731.6|7747.8|7732.8|7745.8|7730.8|76
1646637300000|2022-03-07 07:15:00|7746.7|7731.7|7736.3|7721.3|7746.7|7731.7|7732.3|7717.3|234
1646637600000|2022-03-07 07:20:00|7736.2|7721.2|7738.9|7723.9|7739.3|7724.3|7734.8|7719.8|102
1646637900000|2022-03-07 07:25:00|7739|7724|7740.7|7725.7|7741|7726|7738.4|7723.4|91
1646638200000|2022-03-07 07:30:00|7741|7726|7742.7|7727.7|7744.1|7729.1|7741|7726|82
1646638500000|2022-03-07 07:35:00|7742.6|7727.6|7741.6|7726.6|7744.3|7729.3|7741.5|7726.5|132
1646638800000|2022-03-07 07:40:00|7741.7|7726.7|7741.9|7726.9|7742.5|7727.5|7741.4|7726.4|150
1646639100000|2022-03-07 07:45:00|7741.8|7726.8|7743.1|7728.1|7743.2|7728.2|7741.8|7726.8|74
1646639400000|2022-03-07 07:50:00|7743|7728|7743|7728|7745.7|7730.7|7741.3|7726.3|175
1646639700000|2022-03-07 07:55:00|7742.9|7727.9|7744.6|7729.6|7744.9|7729.9|7742.2|7727.2|94
1646640000000|2022-03-07 08:00:00|7744.5|7729.5|7746.1|7731.1|7746.9|7731.9|7743.9|7728.9|189
1646640300000|2022-03-07 08:05:00|7746|7731|7746.5|7731.5|7746.7|7731.7|7743.2|7728.2|120
1646640600000|2022-03-07 08:10:00|7746.4|7731.4|7743.8|7728.8|7746.4|7731.4|7741.6|7726.6|112
1646640900000|2022-03-07 08:15:00|7743.9|7728.9|7746.6|7731.6|7747.1|7732.1|7743.7|7728.7|62
1646641200000|2022-03-07 08:20:00|7746.5|7731.5|7747|7732|7747|7732|7745.3|7730.3|68
1646641500000|2022-03-07 08:25:00|7746.7|7731.7|7739.9|7724.9|7747.5|7732.5|7739|7724|179
1646641800000|2022-03-07 08:30:00|7740|7725|7741.3|7726.3|7741.8|7726.8|7740|7725|40
1646642100000|2022-03-07 08:35:00|7741.2|7726.2|7740.8|7725.8|7741.5|7726.5|7739.4|7724.4|62
1646642400000|2022-03-07 08:40:00|7740.4|7725.4|7744.1|7729.1|7744.3|7729.3|7740.3|7725.3|193
1646642700000|2022-03-07 08:45:00|7744|7729|7745.2|7730.2|7745.3|7730.3|7743.5|7728.5|138
1646643000000|2022-03-07 08:50:00|7745.3|7730.3|7746.8|7731.8|7748.5|7733.5|7744.8|7729.8|176
1646643300000|2022-03-07 08:55:00|7746.7|7731.7|7744.4|7729.4|7746.7|7731.7|7741.6|7726.6|234
1646643600000|2022-03-07 09:00:00|7744.2|7729.2|7745.1|7730.1|7746.3|7731.3|7743.1|7728.1|97
1646643900000|2022-03-07 09:05:00|7743.8|7728.8|7743.4|7728.4|7744.1|7729.1|7741.9|7726.9|71
1646644200000|2022-03-07 09:10:00|7743.3|7728.3|7746|7731|7746.6|7731.6|7743|7728|87
1646644500000|2022-03-07 09:15:00|7746.1|7731.1|7747|7732|7748.7|7733.7|7746.1|7731.1|105
1646644800000|2022-03-07 09:20:00|7746.9|7731.9|7745.6|7730.6|7747.2|7732.2|7744.2|7729.2|107
1646645100000|2022-03-07 09:25:00|7745.5|7730.5|7743.8|7728.8|7747|7732|7743.5|7728.5|95
1646645400000|2022-03-07 09:30:00|7743.9|7728.9|7747.6|7732.6|7748.4|7733.4|7743.9|7728.9|126
1646645700000|2022-03-07 09:35:00|7747.7|7732.7|7742.8|7727.8|7748.5|7733.5|7741.3|7726.3|134
1646646000000|2022-03-07 09:40:00|7742.7|7727.7|7745.1|7730.1|7745.1|7730.1|7742|7727|78
1646646300000|2022-03-07 09:45:00|7744.9|7729.9|7742.4|7727.4|7747.3|7732.3|7741.3|7726.3|104
1646646600000|2022-03-07 09:50:00|7742.2|7727.2|7741.2|7726.2|7742.2|7727.2|7738.5|7723.5|202
1646646900000|2022-03-07 09:55:00|7741.6|7726.6|7746.2|7731.2|7747.8|7732.8|7741.6|7726.6|119
1646647200000|2022-03-07 10:00:00|7746|7731|7746.8|7731.8|7749.4|7734.4|7745.9|7730.9|97
1646647500000|2022-03-07 10:05:00|7747.3|7732.3|7746.8|7731.8|7748.4|7733.4|7746.7|7731.7|84
1646647800000|2022-03-07 10:10:00|7747|7732|7747.6|7732.6|7748.2|7733.2|7746.8|7731.8|106
1646648100000|2022-03-07 10:15:00|7747.5|7732.5|7759|7744|7759.5|7744.5|7747.5|7732.5|201
1646648400000|2022-03-07 10:20:00|7758.9|7743.9|7763.6|7748.6|7763.9|7748.9|7757.8|7742.8|131
1646648700000|2022-03-07 10:25:00|7763.8|7748.8|7763.9|7748.9|7764.9|7749.9|7761.8|7746.8|130
1646649000000|2022-03-07 10:30:00|7764.1|7749.1|7762.6|7747.6|7764.1|7749.1|7761.7|7746.7|111
1646649300000|2022-03-07 10:35:00|7762.7|7747.7|7758.7|7743.7|7762.9|7747.9|7757.3|7742.3|99
1646649600000|2022-03-07 10:40:00|7758.8|7743.8|7762.7|7747.7|7762.7|7747.7|7758.2|7743.2|126
1646649900000|2022-03-07 10:45:00|7763.1|7748.1|7762.6|7747.6|7764.7|7749.7|7760.7|7745.7|129
1646650200000|2022-03-07 10:50:00|7762.7|7747.7|7760.4|7745.4|7762.7|7747.7|7758.9|7743.9|87
1646650500000|2022-03-07 10:55:00|7760.5|7745.5|7760.2|7745.2|7761.8|7746.8|7758.5|7743.5|124
1646650800000|2022-03-07 11:00:00|7760.1|7745.1|7760.6|7745.6|7762.4|7747.4|7760.1|7745.1|71
1646651100000|2022-03-07 11:05:00|7760.4|7745.4|7755.7|7740.7|7760.6|7745.6|7755.7|7740.7|71
1646651400000|2022-03-07 11:10:00|7755.8|7740.8|7756.6|7741.6|7757.1|7742.1|7754.3|7739.3|93
1646651700000|2022-03-07 11:15:00|7756.7|7741.7|7757.6|7742.6|7759|7744|7756.4|7741.4|117
1646652000000|2022-03-07 11:20:00|7757.7|7742.7|7754.4|7739.4|7758|7743|7753.6|7738.6|133
1646652300000|2022-03-07 11:25:00|7754.8|7739.8|7757.1|7742.1|7757.2|7742.2|7753.8|7738.8|100
1646652600000|2022-03-07 11:30:00|7756.8|7741.8|7760.3|7745.3|7760.6|7745.6|7756.8|7741.8|45
1646652900000|2022-03-07 11:35:00|7760|7745|7761.4|7746.4|7761.5|7746.5|7758.8|7743.8|51
1646653200000|2022-03-07 11:40:00|7761|7746|7761.8|7746.8|7761.8|7746.8|7760.4|7745.4|33
1646653500000|2022-03-07 11:45:00|7761.9|7746.9|7761.6|7746.6|7762.4|7747.4|7761.6|7746.6|36
1646653800000|2022-03-07 11:50:00|7761.4|7746.4|7759.7|7744.7|7761.4|7746.4|7759.7|7744.7|59
1646654100000|2022-03-07 11:55:00|7759.5|7744.5|7753.5|7738.5|7760.1|7745.1|7750|7735|140
1646654400000|2022-03-07 12:00:00|7753.6|7738.6|7743.6|7728.6|7754.9|7738.7|7743.1|7728.1|94
1646654700000|2022-03-07 12:05:00|7743.5|7728.5|7745.6|7730.6|7749.4|7734.4|7742.8|7727.8|94
1646655000000|2022-03-07 12:10:00|7745.7|7730.7|7749.2|7734.2|7750.2|7735.2|7745.7|7730.7|49
1646655300000|2022-03-07 12:15:00|7748.9|7733.9|7745.9|7730.9|7748.9|7733.9|7743.5|7728.5|72
1646655600000|2022-03-07 12:20:00|7744.6|7729.6|7741.1|7726.1|7744.6|7729.6|7736.7|7721.7|137
1646655900000|2022-03-07 12:25:00|7740.8|7725.8|7736.2|7721.2|7741.2|7726.1|7735.8|7715.9|108
1646656200000|2022-03-07 12:30:00|7736.3|7721.3|7730.8|7715.8|7737.4|7722.4|7730.8|7715.8|153
1646656500000|2022-03-07 12:35:00|7730.6|7715.6|7735.4|7710.4|7736.4|7717.1|7727.9|7705.9|156
1646656800000|2022-03-07 12:40:00|7735.5|7710.5|7741.5|7716.5|7741.8|7721.9|7731.4|7710.4|139
1646657100000|2022-03-07 12:45:00|7741.6|7716.6|7740|7725|7741.7|7725.2|7736|7715.7|65
1646657400000|2022-03-07 12:50:00|7740.4|7725.4|7742.2|7727.2|7745.2|7727.4|7738.4|7720.2|103
1646657700000|2022-03-07 12:55:00|7742.4|7727.4|7740.9|7725.9|7742.5|7727.5|7739.1|7724.1|130
1646658000000|2022-03-07 13:00:00|7741.2|7726.2|7740|7725|7744.5|7726.4|7739.1|7719|44
1646658300000|2022-03-07 13:05:00|7739.5|7724.5|7740.4|7725.4|7740.6|7725.6|7739.5|7724.5|28
1646658600000|2022-03-07 13:10:00|7740.3|7725.3|7740|7725|7742|7727|7738.7|7723.7|45
1646658900000|2022-03-07 13:15:00|7740.2|7725.2|7739.1|7724.1|7740.8|7725.8|7739.1|7724.1|37
1646659200000|2022-03-07 13:20:00|7739|7724|7740|7715|7741.5|7724.1|7734.8|7714.9|77
1646659500000|2022-03-07 13:25:00|7739.9|7714.9|7739.4|7714.4|7740.1|7715.1|7739.3|7714.3|9
1646659800000|2022-03-07 13:30:00|7739.5|7714.5|7734.8|7719.8|7740.3|7720.2|7734.2|7714.4|39
1646660100000|2022-03-07 13:35:00|7734.9|7719.9|7728.4|7713.4|7734.9|7719.9|7728.3|7713.3|79
1646660400000|2022-03-07 13:40:00|7728.6|7713.6|7724.8|7709.8|7729.3|7714.3|7724.8|7709.8|53
1646660700000|2022-03-07 13:45:00|7725.2|7710.2|7726.3|7711.3|7732.2|7712.2|7724.8|7706.3|94
1646661000000|2022-03-07 13:50:00|7726.7|7711.7|7733.2|7708.2|7734.9|7713.9|7726.3|7706.3|151
1646661300000|2022-03-07 13:55:00|7733.4|7708.4|7728.1|7713.1|7733.4|7713.7|7727|7707.2|37
1646661600000|2022-03-07 14:00:00|7733.2|7708.2|7726|7701|7733.2|7713.2|7720.3|7700.1|94
1646661900000|2022-03-07 14:05:00|7726.2|7701.2|7727.5|7702.5|7727.5|7702.5|7725|7700|54
1646662200000|2022-03-07 14:10:00|7727.4|7702.4|7725.4|7700.4|7727.5|7706.5|7720.1|7699.5|84
1646662500000|2022-03-07 14:15:00|7725.5|7700.5|7720.9|7705.9|7727.4|7707.4|7720.2|7700.1|38
1646662800000|2022-03-07 14:20:00|7721|7706|7720.4|7695.4|7726.1|7707|7714.6|7695.4|72
1646663100000|2022-03-07 14:25:00|7720.3|7695.3|7720.9|7695.9|7720.9|7701.8|7713.3|7694.8|108
1646663400000|2022-03-07 14:30:00|7715.2|7700.2|7715.2|7700.2|7721.1|7701.1|7713.1|7694.5|76
1646663700000|2022-03-07 14:35:00|7715.3|7700.3|7722.6|7697.6|7725.9|7703.5|7715.3|7697.4|87
1646664000000|2022-03-07 14:40:00|7724|7699|7730.6|7705.6|7730.9|7707.5|7722.5|7699|88
1646664300000|2022-03-07 14:45:00|7730.3|7705.3|7728.6|7713.6|7733.6|7713.6|7725.3|7704.2|87
1646664600000|2022-03-07 14:50:00|7728.4|7713.4|7726.5|7711.5|7733.3|7713.6|7724.8|7706.3|137
1646664900000|2022-03-07 14:55:00|7726.6|7711.6|7728.7|7713.7|7731.7|7714.8|7722.8|7706.5|124
1646665200000|2022-03-07 15:00:00|7729.2|7714.2|7732.6|7707.6|7733.5|7714.3|7727|7707.4|62
1646665500000|2022-03-07 15:05:00|7733|7708|7730.4|7715.4|7733.3|7715.4|7727.4|7707.8|81
1646665800000|2022-03-07 15:10:00|7730.5|7715.5|7738.2|7713.2|7739.7|7719|7730.4|7713.2|73
1646666100000|2022-03-07 15:15:00|7738.1|7713.1|7733.2|7718.2|7738.5|7719|7732.6|7712.4|65
1646666400000|2022-03-07 15:20:00|7733.1|7718.1|7734.6|7719.6|7739.6|7719.7|7732.4|7712.2|102
1646666700000|2022-03-07 15:25:00|7734.4|7719.4|7739|7724|7747.7|7727|7734|7718.8|122
1646667000000|2022-03-07 15:30:00|7739.8|7724.8|7742.2|7727.2|7742.3|7727.3|7739.2|7724.2|80
1646667300000|2022-03-07 15:35:00|7742.3|7727.3|7744|7719|7746|7727.3|7739.3|7718.9|139
1646667600000|2022-03-07 15:40:00|7743.9|7718.9|7742.2|7717.2|7743.9|7723.5|7737.2|7716.6|87
1646667900000|2022-03-07 15:45:00|7742.1|7717.1|7739.3|7724.3|7744.3|7724.3|7738.8|7716.2|40
1646668200000|2022-03-07 15:50:00|7739.4|7724.4|7738.4|7723.4|7739.5|7724.5|7738.3|7723.3|60
1646668500000|2022-03-07 15:55:00|7738.1|7723.1|7742.8|7717.8|7743.6|7723.1|7734.1|7713.9|82
1646668800000|2022-03-07 16:00:00|7738.8|7723.8|7737|7722|7743.1|7723.8|7737|7716.7|68
1646669100000|2022-03-07 16:05:00|7737.5|7722.5|7737.3|7722.3|7738.2|7723.2|7736.7|7721.7|28
1646669400000|2022-03-07 16:10:00|7737.4|7722.4|7740.9|7725.9|7741.3|7726.3|7737.2|7722.2|50
1646669700000|2022-03-07 16:15:00|7740.8|7725.8|7740.6|7725.6|7741.3|7726.3|7739.9|7724.9|42
1646670000000|2022-03-07 16:20:00|7740.5|7725.5|7744.4|7729.4|7749.6|7730.9|7740.5|7724.2|105
1646670300000|2022-03-07 16:25:00|7744.2|7729.2|7751.7|7726.7|7752.3|7733.1|7744.1|7726.4|96
1646670600000|2022-03-07 16:30:00|7751.6|7726.6|7748.8|7733.8|7753.9|7733.8|7746.7|7726.4|60
1646670900000|2022-03-07 16:35:00|7748.7|7733.7|7748.9|7733.9|7748.9|7733.9|7748.7|7733.7|7
1646671200000|2022-03-07 16:40:00|7749|7734|7749.7|7734.7|7750.6|7735.6|7748.7|7733.7|61
1646671500000|2022-03-07 16:45:00|7749.8|7734.8|7750.4|7725.4|7754.8|7734.8|7744.9|7724.1|80
1646671800000|2022-03-07 16:50:00|7750.3|7725.3|7745.2|7720.2|7751.2|7726.2|7744.9|7719.9|75
1646672100000|2022-03-07 16:55:00|7745.4|7720.4|7739.2|7724.2|7745.4|7725.4|7738.1|7719.2|50
1646672400000|2022-03-07 17:00:00|7745.3|7720.3|7745.5|7720.5|7746|7721|7745.3|7720.3|39
1646672700000|2022-03-07 17:05:00|7745.3|7720.3|7745.7|7720.7|7746.2|7721.2|7745.3|7720.3|22
1646673000000|2022-03-07 17:10:00|7743.6|7718.6|7743.8|7718.8|7744.6|7719.6|7742.9|7717.9|42
1646673300000|2022-03-07 17:15:00|7744.1|7719.1|7745.2|7720.2|7745.2|7720.2|7743.2|7718.2|62
1646673600000|2022-03-07 17:20:00|7745.1|7720.1|7744.8|7719.8|7745.1|7720.1|7744.1|7719.1|63
1646673900000|2022-03-07 17:25:00|7744.9|7719.9|7745.1|7720.1|7745.7|7720.7|7744.8|7719.8|25
1646674200000|2022-03-07 17:30:00|7745|7720|7745.8|7720.8|7746.4|7721.4|7745|7720|112
1646674500000|2022-03-07 17:35:00|7745.7|7720.7|7745.1|7720.1|7745.9|7720.9|7744.7|7719.7|87
1646674800000|2022-03-07 17:40:00|7745|7720|7744.7|7719.7|7745.2|7720.2|7744.3|7719.3|109
1646675100000|2022-03-07 17:45:00|7744.6|7719.6|7745.3|7720.3|7745.6|7725.5|7740.1|7719.4|100
1646675400000|2022-03-07 17:50:00|7740.2|7725.2|7748.4|7723.4|7749.4|7725.5|7739.6|7719.9|88
1646675700000|2022-03-07 17:55:00|7747.6|7722.6|7747.5|7722.5|7749.8|7724.8|7745.6|7720.6|122
1646676000000|2022-03-07 18:00:00|7747.8|7722.8|7748|7723|7748.2|7723.2|7747.4|7722.4|41
1646676300000|2022-03-07 18:05:00|7747.9|7722.9|7748|7723|7748.3|7723.3|7747.9|7722.9|12
1646676600000|2022-03-07 18:10:00|7748.1|7723.1|7746.2|7721.2|7748.1|7723.1|7746|7721|14
1646676900000|2022-03-07 18:15:00|7746.1|7721.1|7746|7721|7747|7722|7745.6|7720.6|77
1646677200000|2022-03-07 18:20:00|7746.2|7721.2|7750.3|7725.3|7750.8|7727.9|7742.9|7721.2|64
1646677500000|2022-03-07 18:25:00|7750.7|7725.7|7744.9|7729.9|7750.7|7729.9|7744.4|7725.1|23
1646677800000|2022-03-07 18:30:00|7745|7730|7745.3|7730.3|7745.6|7730.6|7744.9|7729.9|18
1646678100000|2022-03-07 18:35:00|7745.6|7730.6|7750.9|7725.9|7751.2|7731|7745.6|7725.5|107
1646678400000|2022-03-07 18:40:00|7751|7726|7748.1|7733.1|7751.8|7733.8|7745.7|7725.7|65
1646678700000|2022-03-07 18:45:00|7753.3|7728.3|7752.8|7727.8|7753.6|7728.6|7752.7|7727.7|78
1646679000000|2022-03-07 18:50:00|7752.7|7727.7|7752.5|7727.5|7752.8|7727.8|7752.4|7727.4|65
1646679300000|2022-03-07 18:55:00|7752.4|7727.4|7754|7729|7754|7729|7752.4|7727.4|20
1646679600000|2022-03-07 19:00:00|7753.4|7728.4|7753.3|7728.3|7753.4|7728.4|7753.3|7728.3|6
1646679900000|2022-03-07 19:05:00|7753.4|7728.4|7753.4|7728.4|7753.5|7728.5|7753.3|7728.3|67
1646680200000|2022-03-07 19:10:00|7753.5|7728.5|7753.5|7728.5|7753.6|7728.6|7753.4|7728.4|45
1646680500000|2022-03-07 19:15:00|7753.6|7728.6|7753.8|7728.8|7754|7729|7753.6|7728.6|22
1646680800000|2022-03-07 19:20:00|7753.9|7728.9|7755.2|7730.2|7758|7736.1|7749.4|7728.8|98
1646681100000|2022-03-07 19:25:00|7755.3|7730.3|7754.7|7729.7|7755.3|7730.3|7754.4|7729.4|35
1646681400000|2022-03-07 19:30:00|7754.6|7729.6|7754.7|7729.7|7754.9|7729.9|7754.6|7729.6|26
1646681700000|2022-03-07 19:35:00|7754.8|7729.8|7754.5|7729.5|7755.1|7730.1|7754.3|7729.3|56
1646682000000|2022-03-07 19:40:00|7755.9|7730.9|7758.8|7733.8|7758.8|7738.7|7751.9|7730.9|20
1646682300000|2022-03-07 19:45:00|7758.9|7733.9|7761.7|7736.7|7765|7740|7758.7|7733.7|29
1646682600000|2022-03-07 19:50:00|7760.6|7735.6|7761.7|7736.7|7761.7|7736.7|7760.6|7735.6|2
1646682900000|2022-03-07 19:55:00|7761.4|7736.4|7767.4|7742.4|7768|7743|7761|7736|19
1646703000000|2022-03-08 01:30:00|7754.2|7729.2|7754.2|7729.2|7754.2|7729.2|7752.6|7727.6|18
1646703300000|2022-03-08 01:35:00|7753.5|7727.7|7745.2|7720.2|7753.5|7727.7|7744.7|7719.7|37
1646703600000|2022-03-08 01:40:00|7745.3|7720.1|7747.1|7720.3|7748.3|7720.3|7745.3|7718.2|59
1646704500000|2022-03-08 01:55:00|7745.2|7720.2|7745.6|7720.6|7745.6|7720.6|7745.2|7720.2|14
1646705100000|2022-03-08 02:05:00|7748.5|7723.5|7751.3|7723.1|7751.3|7724.8|7748.5|7723.1|38
1646705400000|2022-03-08 02:10:00|7751.4|7723|7746.1|7721.1|7751.8|7723|7745.6|7718.6|73
1646705700000|2022-03-08 02:15:00|7746.2|7721.2|7746.7|7721.7|7750|7725|7746.1|7721.1|55
1646706000000|2022-03-08 02:20:00|7746.6|7721.6|7746.6|7721.6|7746.7|7721.7|7746.6|7721.6|3
1646707500000|2022-03-08 02:45:00|7746.4|7721.4|7746.4|7721.4|7746.5|7721.5|7746.4|7721.4|3
1646707800000|2022-03-08 02:50:00|7746.5|7721.5|7746|7721|7746.5|7721.5|7745.1|7720.1|11
1646708100000|2022-03-08 02:55:00|7746.1|7721.1|7746.8|7721.8|7750.3|7725.3|7746.1|7721.1|20
1646708400000|2022-03-08 03:00:00|7747.1|7722.1|7751.8|7726.8|7752.2|7727.2|7746.8|7721.8|197
1646708700000|2022-03-08 03:05:00|7751.7|7726.7|7753.4|7728.4|7753.5|7728.5|7750.6|7725.6|205
1646709000000|2022-03-08 03:10:00|7753.5|7728.5|7754.4|7729.4|7754.8|7729.8|7752.2|7727.2|127
1646709300000|2022-03-08 03:15:00|7753.8|7728.8|7751.3|7726.3|7755.4|7730.4|7751.1|7726.1|120
1646709600000|2022-03-08 03:20:00|7751.2|7726.2|7750.9|7725.9|7752.2|7727.2|7750.4|7725.4|88
1646709900000|2022-03-08 03:25:00|7750.8|7725.8|7752|7727|7752.1|7727.1|7749.9|7724.9|131
1646710200000|2022-03-08 03:30:00|7752.1|7727.1|7754|7729|7754.6|7729.6|7750.6|7725.6|200
1646710500000|2022-03-08 03:35:00|7754.1|7729.1|7751.3|7726.3|7754.3|7733.3|7744.3|7719.3|189
1646710800000|2022-03-08 03:40:00|7751.5|7726.5|7750.7|7735.7|7753.1|7735.7|7746.4|7726.3|170
1646711100000|2022-03-08 03:45:00|7755.6|7730.6|7756.1|7731.1|7756.8|7731.8|7754.3|7729.3|208
1646711400000|2022-03-08 03:50:00|7756.2|7731.2|7757.3|7732.3|7759|7734|7755.9|7730.9|159
1646711700000|2022-03-08 03:55:00|7757.2|7732.2|7756.7|7731.7|7758.3|7733.3|7755.9|7730.9|177
1646712000000|2022-03-08 04:00:00|7752.2|7737.2|7751.6|7736.6|7752.5|7737.5|7751.4|7736.4|47
1646712300000|2022-03-08 04:05:00|7751.5|7736.5|7751.7|7736.7|7752.2|7737.2|7751.2|7736.2|50
1646712600000|2022-03-08 04:10:00|7751.4|7736.4|7750.7|7735.7|7752.1|7737.1|7749.9|7734.9|49
1646712900000|2022-03-08 04:15:00|7757.3|7732.3|7759.3|7734.3|7759.5|7734.5|7757.3|7732.3|29
1646713200000|2022-03-08 04:20:00|7759.2|7734.2|7758.4|7733.4|7759.8|7734.8|7757.1|7732.1|161
1646713500000|2022-03-08 04:25:00|7758.5|7733.5|7743.2|7718.2|7758.5|7733.5|7742.8|7717.8|318
1646713800000|2022-03-08 04:30:00|7741.5|7716.5|7738.4|7723.4|7744.7|7726.5|7736.6|7716.5|274
1646714100000|2022-03-08 04:35:00|7738.6|7723.6|7726.1|7711.1|7741.1|7726.1|7725.6|7710.6|438
1646714400000|2022-03-08 04:40:00|7726.2|7711.2|7726.7|7711.7|7729.6|7714.6|7726.2|7711.2|213
1646714700000|2022-03-08 04:45:00|7726.8|7711.8|7723.8|7708.8|7726.8|7711.8|7721.7|7706.7|190
1646715000000|2022-03-08 04:50:00|7723.7|7708.7|7723.5|7708.5|7725.2|7710.2|7723.2|7708.2|116
1646715300000|2022-03-08 04:55:00|7723.6|7708.6|7725.9|7710.9|7727.6|7712.6|7721|7706|158
1646715600000|2022-03-08 05:00:00|7726|7711|7732.4|7717.4|7733.4|7718.4|7725.5|7710.5|150
1646715900000|2022-03-08 05:05:00|7732.3|7717.3|7736.6|7721.6|7736.8|7721.8|7732|7717|193
1646716200000|2022-03-08 05:10:00|7736.9|7721.9|7736.1|7721.1|7737.9|7722.9|7736.1|7721.1|104
1646716500000|2022-03-08 05:15:00|7736|7721|7736|7721|7736.7|7721.7|7734.5|7719.5|88
1646716800000|2022-03-08 05:20:00|7735.9|7720.9|7732.5|7717.5|7736.1|7721.1|7732.5|7717.5|76
1646717100000|2022-03-08 05:25:00|7732.6|7717.6|7729.1|7714.1|7732.6|7717.6|7728.8|7713.8|141
1646717400000|2022-03-08 05:30:00|7729|7714|7725.7|7710.7|7729.7|7714.7|7721.9|7706.9|298
1646717700000|2022-03-08 05:35:00|7726.2|7711.2|7729.9|7714.9|7731.2|7716.2|7725.4|7710.4|142
1646718000000|2022-03-08 05:40:00|7730.2|7715.2|7731.7|7716.7|7734.3|7719.3|7728.7|7713.7|163
1646718300000|2022-03-08 05:45:00|7731.9|7716.9|7729.2|7714.2|7734.9|7719.9|7728.9|7713.9|203
1646718600000|2022-03-08 05:50:00|7729.1|7714.1|7737.6|7722.6|7738.8|7723.8|7729.1|7714.1|262
1646718900000|2022-03-08 05:55:00|7737.4|7722.4|7738.7|7723.7|7739.1|7724.1|7735.8|7720.8|183
1646719200000|2022-03-08 06:00:00|7738.9|7723.9|7737.6|7722.6|7741.1|7726.1|7736|7721|184
1646719500000|2022-03-08 06:05:00|7737.2|7722.2|7739.3|7724.3|7739.5|7724.5|7736.9|7721.9|110
1646719800000|2022-03-08 06:10:00|7739.2|7724.2|7735.6|7720.6|7739.2|7724.2|7735.6|7720.6|110
1646720100000|2022-03-08 06:15:00|7735.7|7720.7|7736.2|7721.2|7736.6|7721.6|7735.1|7720.1|77
1646720400000|2022-03-08 06:20:00|7736.1|7721.1|7736.8|7721.8|7737|7722|7735.5|7720.5|56
1646720700000|2022-03-08 06:25:00|7736.4|7721.4|7736.3|7721.3|7737.1|7722.1|7735.6|7720.6|55
1646721000000|2022-03-08 06:30:00|7736.4|7721.4|7737.5|7722.5|7738.7|7723.7|7735.8|7720.8|95
1646721300000|2022-03-08 06:35:00|7737.6|7722.6|7737.7|7722.7|7739|7724|7737.2|7722.2|45
1646721600000|2022-03-08 06:40:00|7737.8|7722.8|7736.8|7721.8|7739.1|7724.1|7736.2|7721.2|87
1646721900000|2022-03-08 06:45:00|7736.7|7721.7|7736.5|7721.5|7737.1|7722.1|7736.1|7721.1|72
1646722200000|2022-03-08 06:50:00|7736.9|7721.9|7733.7|7718.7|7737|7722|7732.9|7717.9|82
1646722500000|2022-03-08 06:55:00|7733.8|7718.8|7734.8|7719.8|7735.4|7720.4|7733.7|7718.7|61
1646722800000|2022-03-08 07:00:00|7735.1|7720.1|7736.3|7721.3|7736.8|7721.8|7735.1|7720.1|85
1646723100000|2022-03-08 07:05:00|7736.4|7721.4|7740.6|7725.6|7741.2|7726.2|7736.3|7721.3|108
1646723400000|2022-03-08 07:10:00|7740.5|7725.5|7739.2|7724.2|7741.6|7726.6|7738.9|7723.9|75
1646723700000|2022-03-08 07:15:00|7739.3|7724.3|7740|7725|7740.6|7725.6|7737.1|7722.1|104
1646724000000|2022-03-08 07:20:00|7739.7|7724.7|7740.7|7725.7|7741.3|7726.3|7739.5|7724.5|57
1646724300000|2022-03-08 07:25:00|7740.6|7725.6|7737.3|7722.3|7743.3|7728.3|7736.8|7721.8|159
1646724600000|2022-03-08 07:30:00|7737.4|7722.4|7740.9|7725.9|7741.1|7726.1|7735.5|7720.5|142
1646724900000|2022-03-08 07:35:00|7740.7|7725.7|7738.9|7723.9|7740.9|7725.9|7738|7723|93
1646725200000|2022-03-08 07:40:00|7739|7724|7737.8|7722.8|7739.3|7724.3|7737.8|7722.8|56
1646725500000|2022-03-08 07:45:00|7737.6|7722.6|7740.1|7725.1|7741.2|7726.2|7737.5|7722.5|75
1646725800000|2022-03-08 07:50:00|7740.4|7725.4|7740.8|7725.8|7741|7726|7740.1|7725.1|59
1646726100000|2022-03-08 07:55:00|7740.9|7725.9|7744.9|7729.9|7745.9|7730.9|7740.7|7725.7|101
1646726400000|2022-03-08 08:00:00|7745|7730|7743.4|7728.4|7745.9|7730.9|7743.3|7728.3|138
1646726700000|2022-03-08 08:05:00|7743.3|7728.3|7743.1|7728.1|7745.2|7730.2|7742.6|7727.6|118
1646727000000|2022-03-08 08:10:00|7743|7728|7735.7|7720.7|7743.1|7728.1|7735.3|7720.3|178
1646727300000|2022-03-08 08:15:00|7735.8|7720.8|7735|7720|7738.6|7723.6|7734.9|7719.9|153
1646727600000|2022-03-08 08:20:00|7734.7|7719.7|7733.2|7718.2|7736.5|7721.5|7733.1|7718.1|132
1646727900000|2022-03-08 08:25:00|7732.1|7717.1|7734.3|7719.3|7735.1|7720.1|7731.7|7716.7|108
1646728200000|2022-03-08 08:30:00|7734.4|7719.4|7735.3|7720.3|7737.3|7722.3|7734|7719|139
1646728500000|2022-03-08 08:35:00|7735.5|7720.5|7734.1|7719.1|7735.5|7720.5|7733.6|7718.6|87
1646728800000|2022-03-08 08:40:00|7734|7719|7736.3|7721.3|7736.9|7721.9|7733.6|7718.6|108
1646729100000|2022-03-08 08:45:00|7736.4|7721.4|7740.5|7725.5|7740.5|7725.5|7735.1|7720.1|205
1646729400000|2022-03-08 08:50:00|7740.7|7725.7|7742|7727|7745.8|7730.8|7739.7|7724.7|260
1646729700000|2022-03-08 08:55:00|7742.1|7727.1|7742.1|7727.1|7744.3|7729.3|7741.2|7726.2|85
1646730000000|2022-03-08 09:00:00|7742.3|7727.3|7742.1|7727.1|7742.5|7727.5|7741.1|7726.1|93
1646730300000|2022-03-08 09:05:00|7741.9|7726.9|7742.1|7727.1|7742.4|7727.4|7740.6|7725.6|133
1646730600000|2022-03-08 09:10:00|7741.4|7726.4|7737.9|7722.9|7741.9|7726.9|7737.6|7722.6|146
1646730900000|2022-03-08 09:15:00|7738|7723|7738.5|7723.5|7740|7725|7737.1|7722.1|138
1646731200000|2022-03-08 09:20:00|7738.6|7723.6|7740.7|7725.7|7743.1|7728.1|7738.6|7723.6|173
1646731500000|2022-03-08 09:25:00|7740.8|7725.8|7738.4|7723.4|7740.8|7725.8|7737.1|7722.1|79
1646731800000|2022-03-08 09:30:00|7738.3|7723.3|7741.5|7726.5|7743.3|7728.3|7737.3|7722.3|119
1646732100000|2022-03-08 09:35:00|7741.7|7726.7|7741.4|7726.4|7742.1|7727.1|7741.1|7726.1|69
1646732400000|2022-03-08 09:40:00|7741.5|7726.5|7740.5|7725.5|7742.1|7727.1|7739.6|7724.6|93
1646732700000|2022-03-08 09:45:00|7740.7|7725.7|7740.5|7725.5|7742.9|7727.9|7739.9|7724.9|124
1646733000000|2022-03-08 09:50:00|7740.6|7725.6|7738.5|7723.5|7741.4|7726.4|7738.4|7723.4|120
1646733300000|2022-03-08 09:55:00|7738.4|7723.4|7739.5|7724.5|7740.3|7725.3|7737.8|7722.8|78
1646733600000|2022-03-08 10:00:00|7739.3|7724.3|7739.4|7724.4|7740|7725|7738.9|7723.9|58
1646733900000|2022-03-08 10:05:00|7739.3|7724.3|7738.7|7723.7|7739.3|7724.3|7736.8|7721.8|83
1646734200000|2022-03-08 10:10:00|7738.6|7723.6|7739.6|7724.6|7741.2|7726.2|7738.6|7723.6|64
1646734500000|2022-03-08 10:15:00|7739.7|7724.7|7741.3|7726.3|7741.3|7726.3|7738.5|7723.5|57
1646734800000|2022-03-08 10:20:00|7741.2|7726.2|7740.7|7725.7|7741.2|7726.2|7739.8|7724.8|54
1646735100000|2022-03-08 10:25:00|7740.2|7725.2|7742.4|7727.4|7742.4|7727.4|7739|7724|70
1646735400000|2022-03-08 10:30:00|7742.3|7727.3|7741.7|7726.7|7744.4|7729.4|7741.7|7726.7|75
1646735700000|2022-03-08 10:35:00|7741.8|7726.8|7742.3|7727.3|7744.7|7729.7|7741.5|7726.5|106
1646736000000|2022-03-08 10:40:00|7742.4|7727.4|7742.9|7727.9|7743.9|7728.9|7742.3|7727.3|34
1646736300000|2022-03-08 10:45:00|7742.7|7727.7|7742.9|7727.9|7743.6|7728.6|7742|7727|50
1646736600000|2022-03-08 10:50:00|7742.7|7727.7|7742.3|7727.3|7742.8|7727.8|7741|7726|92
1646736900000|2022-03-08 10:55:00|7742.4|7727.4|7741.9|7726.9|7742.4|7727.4|7741|7726|90
1646737200000|2022-03-08 11:00:00|7742|7727|7747.1|7732.1|7747.1|7732.1|7741.6|7726.6|78
1646737500000|2022-03-08 11:05:00|7746.9|7731.9|7747.5|7732.5|7748.4|7733.4|7745.9|7730.9|92
1646737800000|2022-03-08 11:10:00|7747.4|7732.4|7747|7732|7747.6|7732.6|7746.1|7731.1|90
1646738100000|2022-03-08 11:15:00|7746.9|7731.9|7746.8|7731.8|7747.3|7732.3|7746.5|7731.5|51
1646738400000|2022-03-08 11:20:00|7746.7|7731.7|7747.2|7732.2|7748|7733|7746.7|7731.7|120
1646738700000|2022-03-08 11:25:00|7747.3|7732.3|7746.9|7731.9|7747.4|7732.4|7745.7|7730.7|221
1646739000000|2022-03-08 11:30:00|7746.8|7731.8|7744.3|7729.3|7746.8|7731.8|7743.8|7728.8|76
1646739300000|2022-03-08 11:35:00|7744.2|7729.2|7744.9|7729.9|7745.3|7730.3|7744|7729|42
1646739600000|2022-03-08 11:40:00|7744.4|7729.4|7745.4|7730.4|7745.5|7730.5|7743.9|7728.9|20
1646739900000|2022-03-08 11:45:00|7745.5|7730.5|7745.9|7730.9|7747.1|7732.1|7745.5|7730.5|29
1646740200000|2022-03-08 11:50:00|7745.7|7730.7|7746.1|7731.1|7746.1|7731.1|7744.5|7729.5|47
1646740500000|2022-03-08 11:55:00|7746.2|7731.2|7745.4|7730.4|7746.3|7731.3|7745.2|7730.2|55
1646740800000|2022-03-08 12:00:00|7745.6|7730.6|7745.5|7730.5|7745.8|7730.8|7744.6|7729.6|392
1646741100000|2022-03-08 12:05:00|7745.4|7730.4|7744.4|7729.4|7746.3|7731.3|7744.2|7729.2|299
1646741400000|2022-03-08 12:10:00|7744.3|7729.3|7743.8|7728.8|7744.3|7729.3|7743.4|7728.4|70
1646741700000|2022-03-08 12:15:00|7743.5|7728.5|7744.2|7729.2|7744.3|7729.3|7743|7728|27
1646742000000|2022-03-08 12:20:00|7744.3|7729.3|7744.7|7729.7|7745.1|7730.1|7744.1|7729.1|45
1646742300000|2022-03-08 12:25:00|7744.6|7729.6|7744.2|7729.2|7744.8|7729.8|7744.1|7729.1|22
1646742600000|2022-03-08 12:30:00|7744.3|7729.3|7744.7|7729.7|7744.8|7729.8|7744.1|7729.1|12
1646742900000|2022-03-08 12:35:00|7744.8|7729.8|7744.1|7729.1|7744.8|7729.8|7744.1|7729.1|25
1646743200000|2022-03-08 12:40:00|7744.2|7729.2|7742.7|7727.7|7744.9|7729.9|7742.7|7727.7|54
1646743500000|2022-03-08 12:45:00|7742.8|7727.8|7744.3|7729.3|7744.5|7729.5|7742.7|7727.7|45
1646743800000|2022-03-08 12:50:00|7744.4|7729.4|7745.2|7730.2|7745.2|7730.2|7744.2|7729.2|47
1646744100000|2022-03-08 12:55:00|7744.7|7729.7|7746|7731|7746.3|7731.3|7744.5|7729.5|199
1646744400000|2022-03-08 13:00:00|7746.1|7731.1|7745.6|7730.6|7747|7732|7744.2|7729.2|71
1646744700000|2022-03-08 13:05:00|7745.4|7730.4|7746.6|7731.6|7746.6|7731.6|7744.7|7729.7|63
1646745000000|2022-03-08 13:10:00|7746.5|7731.5|7753.4|7738.4|7753.9|7738.9|7746.2|7731.2|116
1646745300000|2022-03-08 13:15:00|7753.2|7738.2|7755|7740|7755.4|7740.4|7753.2|7738.2|46
1646745600000|2022-03-08 13:20:00|7755.1|7740.1|7754.1|7739.1|7755.2|7740.2|7753.7|7738.7|28
1646745900000|2022-03-08 13:25:00|7754|7739|7752.5|7737.5|7754|7739|7751.4|7736.4|60
1646746200000|2022-03-08 13:30:00|7752.6|7737.6|7753.3|7738.3|7753.3|7738.3|7752.2|7737.2|32
1646746500000|2022-03-08 13:35:00|7754.2|7739.2|7754.2|7739.2|7754.5|7739.5|7754|7739|48
1646746800000|2022-03-08 13:40:00|7754|7739|7754.1|7739.1|7754.7|7739.7|7753.2|7738.2|21
1646747100000|2022-03-08 13:45:00|7754.3|7739.3|7753.7|7738.7|7754.3|7739.3|7753.4|7738.4|16
1646747400000|2022-03-08 13:50:00|7753.5|7738.5|7748.4|7733.4|7753.5|7738.5|7747.4|7732.4|55
1646747700000|2022-03-08 13:55:00|7748.5|7733.5|7748.4|7733.4|7749.4|7734.4|7747.7|7732.7|120
1646748000000|2022-03-08 14:00:00|7748.3|7733.3|7747.9|7732.9|7754.3|7734.2|7747.7|7727.8|66
1646748300000|2022-03-08 14:05:00|7747.8|7732.8|7751.5|7726.5|7752.4|7732.9|7745.9|7724.9|68
1646748600000|2022-03-08 14:10:00|7746.5|7731.5|7744.7|7729.7|7746.5|7731.5|7744.7|7729.7|33
1646748900000|2022-03-08 14:15:00|7744.8|7729.8|7744.7|7729.7|7744.8|7729.8|7744.7|7729.7|16
1646749200000|2022-03-08 14:20:00|7744.6|7729.6|7744.3|7729.3|7744.7|7729.7|7743.1|7728.1|20
1646749500000|2022-03-08 14:25:00|7744.2|7729.2|7745.6|7730.6|7745.8|7730.8|7744.2|7729.2|37
1646749800000|2022-03-08 14:30:00|7745.7|7730.7|7748.2|7733.2|7748.3|7733.3|7745.1|7730.1|82
1646750100000|2022-03-08 14:35:00|7748.1|7733.1|7747.7|7732.7|7748.4|7733.4|7746.6|7731.6|65
1646750400000|2022-03-08 14:40:00|7747.6|7732.6|7746.1|7731.1|7748.2|7733.2|7745.9|7730.9|45
1646750700000|2022-03-08 14:45:00|7746|7731|7746.6|7731.6|7747.1|7732.1|7745.7|7730.7|38
1646751000000|2022-03-08 14:50:00|7746.7|7731.7|7747.9|7732.9|7748.3|7733.3|7745.6|7730.6|93
1646751300000|2022-03-08 14:55:00|7748|7733|7755.8|7740.8|7756.3|7741.3|7747.3|7732.3|98
1646751600000|2022-03-08 15:00:00|7755.9|7740.9|7758.2|7743.2|7760|7745|7755.6|7740.6|80
1646751900000|2022-03-08 15:05:00|7758.1|7743.1|7757.5|7742.5|7763.3|7743.3|7755.2|7736.6|113
1646752200000|2022-03-08 15:10:00|7757.6|7742.6|7759.4|7744.4|7761.2|7746.2|7757.1|7742.1|126
1646752500000|2022-03-08 15:15:00|7759|7744|7758.7|7743.7|7762.9|7744.3|7755.4|7737.9|135
1646752800000|2022-03-08 15:20:00|7758.8|7743.8|7756.1|7741.1|7762.7|7743.8|7755.9|7737.7|105
1646753100000|2022-03-08 15:25:00|7756.2|7741.2|7756.3|7741.3|7756.8|7741.8|7756.1|7741.1|38
1646753400000|2022-03-08 15:30:00|7756.4|7741.4|7757.8|7742.8|7758.3|7743.3|7754.9|7739.9|160
1646753700000|2022-03-08 15:35:00|7758|7743|7759.2|7744.2|7759.4|7744.4|7757.6|7742.6|68
1646754000000|2022-03-08 15:40:00|7759.1|7744.1|7760.7|7745.7|7762.5|7747.5|7759.1|7744.1|71
1646754300000|2022-03-08 15:45:00|7760.9|7745.9|7763.5|7748.5|7763.6|7748.6|7760.8|7745.8|82
1646754600000|2022-03-08 15:50:00|7763.6|7748.6|7770.2|7745.2|7770.6|7750|7763.4|7743.8|111
1646754900000|2022-03-08 15:55:00|7769.5|7744.5|7762|7747|7769.5|7747.2|7762|7741.7|84
1646755200000|2022-03-08 16:00:00|7762.1|7747.1|7764|7749|7768.5|7750.2|7761.9|7743.4|63
1646755500000|2022-03-08 16:05:00|7764.1|7749.1|7760.9|7745.9|7768|7749.1|7760.5|7740.7|50
1646755800000|2022-03-08 16:10:00|7761.1|7746.1|7764.1|7739.1|7765.3|7746.3|7760.2|7739.1|51
1646756100000|2022-03-08 16:15:00|7764|7739|7756.7|7741.7|7764|7743.4|7756.7|7737.1|92
1646756400000|2022-03-08 16:20:00|7756.8|7741.8|7762.8|7737.8|7765.1|7745.2|7756.4|7737.6|99
1646756700000|2022-03-08 16:25:00|7757.8|7742.8|7755.5|7740.5|7758.1|7743.1|7754.7|7739.7|125
1646757000000|2022-03-08 16:30:00|7755.6|7740.6|7756.2|7741.2|7761.1|7741.2|7754.6|7734.5|78
1646757300000|2022-03-08 16:35:00|7756.1|7741.1|7761.5|7736.5|7761.5|7741.2|7753.2|7734.9|79
1646757600000|2022-03-08 16:40:00|7761.4|7736.4|7762.1|7737.1|7762.1|7742.9|7757.9|7735.9|24
1646757900000|2022-03-08 16:45:00|7762|7737|7759.2|7734.2|7762|7741.4|7753.4|7732.1|87
1646758200000|2022-03-08 16:50:00|7759.1|7734.1|7759.1|7734.1|7759.2|7734.2|7759|7734|45
1646758500000|2022-03-08 16:55:00|7759|7734|7759.1|7734.1|7759.2|7734.2|7756.9|7731.9|23
1646758800000|2022-03-08 17:00:00|7759|7734|7754.1|7729.1|7759.1|7737.9|7752.8|7729.1|56
1646759100000|2022-03-08 17:05:00|7754.3|7729.3|7747.7|7732.7|7755.4|7733.5|7746.9|7728.3|95
1646759400000|2022-03-08 17:10:00|7747.8|7732.8|7747.5|7732.5|7753.7|7734|7747.5|7728.4|66
1646759700000|2022-03-08 17:15:00|7747.2|7732.2|7742.9|7717.9|7750.4|7732.5|7739.9|7716.1|175
1646760000000|2022-03-08 17:20:00|7742.4|7717.4|7741.9|7716.9|7744.1|7721.5|7736.2|7713.4|220
1646760300000|2022-03-08 17:25:00|7741.8|7716.8|7729.6|7714.6|7741.8|7716.8|7729.4|7709.7|132
1646760600000|2022-03-08 17:30:00|7729.7|7714.7|7725.8|7710.8|7734.1|7714.7|7725.7|7708.9|100
1646760900000|2022-03-08 17:35:00|7725.7|7710.7|7734.1|7709.1|7734.9|7712.4|7723.5|7704.6|270
1646761200000|2022-03-08 17:40:00|7734|7709|7735.2|7710.2|7735.8|7710.8|7733.2|7708.2|166
1646761500000|2022-03-08 17:45:00|7735.3|7710.3|7735.8|7710.8|7736.6|7711.6|7735.1|7710.1|216
1646761800000|2022-03-08 17:50:00|7735.9|7710.9|7727.5|7712.5|7737.9|7713.8|7727.3|7707.2|198
1646762100000|2022-03-08 17:55:00|7727.6|7712.6|7727.2|7712.2|7728.5|7713.5|7727|7712|105
1646762400000|2022-03-08 18:00:00|7727.1|7712.1|7725.3|7710.3|7727.2|7712.2|7725.1|7710.1|79
1646762700000|2022-03-08 18:05:00|7725.4|7710.4|7730.4|7705.4|7730.6|7710.5|7724.6|7705.2|100
1646763000000|2022-03-08 18:10:00|7730.5|7705.5|7728.9|7703.9|7730.8|7710.8|7722.9|7703.8|133
1646763300000|2022-03-08 18:15:00|7729|7704|7724.3|7709.3|7729.1|7709.4|7723.6|7703.7|109
1646763600000|2022-03-08 18:20:00|7724.5|7709.5|7728.8|7713.8|7729.3|7714.3|7724.4|7709.4|135
1646763900000|2022-03-08 18:25:00|7728.9|7713.9|7731.5|7716.5|7734.8|7717.2|7728.8|7708.8|111
1646764200000|2022-03-08 18:30:00|7731.6|7716.6|7748.8|7723.8|7749.5|7724.5|7731.6|7716.6|128
1646764500000|2022-03-08 18:35:00|7749|7724|7753.2|7728.2|7758.3|7733.3|7748.7|7723.7|75
1646764800000|2022-03-08 18:40:00|7753.1|7728.1|7751.6|7726.6|7753.2|7728.2|7751.4|7726.4|16
1646765100000|2022-03-08 18:45:00|7751.5|7726.5|7749.6|7724.6|7751.5|7726.5|7749.3|7724.3|27
1646766300000|2022-03-08 19:05:00|7749.8|7724.8|7746.7|7721.7|7749.8|7724.8|7746.6|7721.6|18
1646766600000|2022-03-08 19:10:00|7746.8|7721.8|7747.1|7722.1|7747.4|7722.4|7746.7|7721.7|38
1646766900000|2022-03-08 19:15:00|7747.2|7722.2|7749.8|7724.8|7752.5|7727.5|7747.1|7722.1|36
1646767200000|2022-03-08 19:20:00|7749.9|7724.9|7751.7|7726.7|7753|7728|7749.9|7724.9|29
1646767500000|2022-03-08 19:25:00|7752|7727|7751|7726|7752.4|7727.4|7750.5|7725.5|16
1646767800000|2022-03-08 19:30:00|7750.9|7725.9|7750.9|7725.9|7751.1|7726.1|7750.9|7725.9|11
1646768100000|2022-03-08 19:35:00|7750.8|7725.8|7751|7726|7751|7726|7750.7|7725.7|14
1646768400000|2022-03-08 19:40:00|7750.9|7725.9|7750.9|7725.9|7751.2|7726.2|7750.7|7725.7|20
1646789400000|2022-03-09 01:30:00|7750.3|7725.3|7752.1|7727.1|7752.1|7727.1|7750.3|7725.3|21
1646789700000|2022-03-09 01:35:00|7752|7727|7752|7727|7752|7727|7752|7727|1
1646790000000|2022-03-09 01:40:00|7751.9|7726.9|7751.5|7726.5|7752|7727|7751.4|7726.4|10
1646790900000|2022-03-09 01:55:00|7750.1|7725.1|7749.7|7724.7|7750.1|7725.1|7748.8|7723.8|15
1646791200000|2022-03-09 02:00:00|7748.5|7723.5|7749.7|7724.7|7749.7|7724.7|7748.5|7723.5|2
1646791500000|2022-03-09 02:05:00|7749.5|7724.5|7750.7|7725.7|7750.7|7725.7|7749.5|7724.5|4
1646791800000|2022-03-09 02:10:00|7749.5|7724.5|7749.5|7724.5|7750.8|7725.8|7749.5|7724.5|3
1646792100000|2022-03-09 02:15:00|7749|7724|7749.1|7724.1|7749.1|7724.1|7748.9|7723.9|10
1646793300000|2022-03-09 02:35:00|7748.2|7723.2|7748.3|7723.3|7748.3|7723.3|7748.1|7723.1|6
1646793600000|2022-03-09 02:40:00|7748.5|7723.5|7749.2|7724.2|7749.3|7724.3|7748.5|7723.5|12
1646793900000|2022-03-09 02:45:00|7749.1|7724.1|7749.1|7724.1|7749.2|7724.2|7747.5|7722.5|7
1646794200000|2022-03-09 02:50:00|7749.3|7724.3|7749.5|7724.5|7749.6|7724.6|7749.3|7724.3|7
1646794500000|2022-03-09 02:55:00|7749.7|7724.7|7749.8|7724.8|7750.9|7725.9|7749.4|7724.4|34
1646794800000|2022-03-09 03:00:00|7749.7|7724.7|7749.9|7724.9|7749.9|7724.9|7749.5|7724.5|27
1646795100000|2022-03-09 03:05:00|7749.8|7724.8|7749.5|7724.5|7749.9|7724.9|7749.5|7724.5|32
1646795400000|2022-03-09 03:10:00|7749.8|7724.8|7749.6|7724.6|7749.9|7724.9|7749.5|7724.5|53
1646795700000|2022-03-09 03:15:00|7749.8|7724.8|7749.8|7724.8|7750.2|7725.2|7749.5|7724.5|50
1646796000000|2022-03-09 03:20:00|7749.6|7724.6|7749.8|7724.8|7749.9|7724.9|7749.5|7724.5|42
1646796300000|2022-03-09 03:25:00|7749.7|7724.7|7749.5|7724.5|7749.9|7724.9|7749.5|7724.5|24
1646796600000|2022-03-09 03:30:00|7749.8|7724.8|7748.2|7723.2|7750.1|7725.1|7747.9|7722.9|74
1646796900000|2022-03-09 03:35:00|7748.1|7723.1|7748.7|7723.7|7749.8|7728.9|7743.5|7722.4|100
1646797200000|2022-03-09 03:40:00|7748.6|7723.6|7741.4|7726.4|7748.7|7728.4|7741|7722.8|78
1646797500000|2022-03-09 03:45:00|7741.1|7726.1|7742|7727|7743|7728|7741.1|7726.1|68
1646797800000|2022-03-09 03:50:00|7742.1|7727.1|7742.1|7727.1|7743|7728|7741.1|7726.1|57
1646798100000|2022-03-09 03:55:00|7742.3|7727.3|7738.6|7723.6|7742.4|7727.4|7737.9|7722.9|133
1646798400000|2022-03-09 04:00:00|7738.7|7723.7|7738.2|7723.2|7739.1|7724.1|7738.2|7723.2|50
1646798700000|2022-03-09 04:05:00|7738.4|7723.4|7739.8|7724.8|7741.3|7726.3|7738.3|7723.3|86
1646799000000|2022-03-09 04:10:00|7739.7|7724.7|7741.5|7726.5|7741.6|7726.6|7739.2|7724.2|63
1646799300000|2022-03-09 04:15:00|7741.6|7726.6|7739.3|7724.3|7741.6|7726.6|7739.3|7724.3|69
1646799600000|2022-03-09 04:20:00|7739.2|7724.2|7736.4|7721.4|7740.4|7725.4|7736.4|7721.4|123
1646799900000|2022-03-09 04:25:00|7736.5|7721.5|7731.4|7716.4|7736.9|7721.9|7731.2|7716.2|88
1646800200000|2022-03-09 04:30:00|7731.1|7716.1|7731|7716|7733.4|7718.4|7730.7|7715.7|181
1646800500000|2022-03-09 04:35:00|7730.8|7715.8|7729.7|7714.7|7730.8|7715.8|7729.3|7714.3|59
1646800800000|2022-03-09 04:40:00|7729.6|7714.6|7732.1|7717.1|7733.1|7718.1|7728.9|7713.9|73
1646801100000|2022-03-09 04:45:00|7732.2|7717.2|7728.9|7713.9|7732.5|7717.5|7728.9|7713.9|83
1646801400000|2022-03-09 04:50:00|7729.2|7714.2|7728.8|7713.8|7730.7|7715.7|7728.8|7713.8|66
1646801700000|2022-03-09 04:55:00|7728.9|7713.9|7729.5|7714.5|7732.1|7717.1|7728.9|7713.9|111
1646802000000|2022-03-09 05:00:00|7729.6|7714.6|7732.8|7717.8|7733.1|7718.1|7729.5|7714.5|104
1646802300000|2022-03-09 05:05:00|7732.9|7717.9|7731.6|7716.6|7733|7718|7731.1|7716.1|60
1646802600000|2022-03-09 05:10:00|7731.7|7716.7|7729|7714|7731.7|7716.7|7729|7714|62
1646802900000|2022-03-09 05:15:00|7729.1|7714.1|7728.9|7713.9|7729.3|7714.3|7728|7713|73
1646803200000|2022-03-09 05:20:00|7728.8|7713.8|7728|7713|7729.3|7714.3|7728|7713|50
1646803500000|2022-03-09 05:25:00|7727.9|7712.9|7726.9|7711.9|7728.7|7713.7|7726.9|7711.9|66
1646803800000|2022-03-09 05:30:00|7727|7712|7729.2|7714.2|7729.4|7714.4|7727|7712|89
1646804100000|2022-03-09 05:35:00|7729.1|7714.1|7731.2|7716.2|7732.2|7717.2|7728.3|7713.3|167
1646804400000|2022-03-09 05:40:00|7731.3|7716.3|7732.3|7717.3|7732.9|7717.9|7730.8|7715.8|149
1646804700000|2022-03-09 05:45:00|7732.2|7717.2|7733.6|7718.6|7733.6|7718.6|7731.7|7716.7|79
1646805000000|2022-03-09 05:50:00|7733.7|7718.7|7736.2|7721.2|7736.2|7721.2|7733.7|7718.7|69
1646805300000|2022-03-09 05:55:00|7736.1|7721.1|7734.5|7719.5|7736.1|7721.1|7734.5|7719.5|38
1646805600000|2022-03-09 06:00:00|7734.6|7719.6|7731.7|7716.7|7734.6|7719.6|7731.2|7716.2|123
1646805900000|2022-03-09 06:05:00|7731.8|7716.8|7730.4|7715.4|7732|7717|7730.2|7715.2|90
1646806200000|2022-03-09 06:10:00|7730.3|7715.3|7729.4|7714.4|7730.7|7715.7|7728.4|7713.4|107
1646806500000|2022-03-09 06:15:00|7729.2|7714.2|7730.5|7715.5|7730.7|7715.7|7729|7714|73
1646806800000|2022-03-09 06:20:00|7730.4|7715.4|7731.3|7716.3|7731.6|7716.6|7730.3|7715.3|34
1646807100000|2022-03-09 06:25:00|7731.4|7716.4|7731.7|7716.7|7732.1|7717.1|7731.3|7716.3|92
1646807400000|2022-03-09 06:30:00|7731.8|7716.8|7732|7717|7732.7|7717.7|7731.7|7716.7|69
1646807700000|2022-03-09 06:35:00|7731.9|7716.9|7735.1|7720.1|7735.1|7720.1|7730.7|7715.7|88
1646808000000|2022-03-09 06:40:00|7735.2|7720.2|7733.7|7718.7|7735.4|7720.4|7732.8|7717.8|52
1646808300000|2022-03-09 06:45:00|7733.9|7718.9|7733.9|7718.9|7734.5|7719.5|7733.5|7718.5|34
1646808600000|2022-03-09 06:50:00|7733.8|7718.8|7732.2|7717.2|7733.8|7718.8|7731.9|7716.9|46
1646808900000|2022-03-09 06:55:00|7732.1|7717.1|7731.5|7716.5|7732.4|7717.4|7731|7716|65
1646809200000|2022-03-09 07:00:00|7731.4|7716.4|7731|7716|7733.4|7718.4|7730.9|7715.9|83
1646809500000|2022-03-09 07:05:00|7731.1|7716.1|7729.5|7714.5|7731.4|7716.4|7727.3|7712.3|110
1646809800000|2022-03-09 07:10:00|7729.4|7714.4|7728.9|7713.9|7729.6|7714.6|7728.4|7713.4|91
1646810100000|2022-03-09 07:15:00|7728.7|7713.7|7728.1|7713.1|7729.2|7714.2|7727.2|7712.2|106
1646810400000|2022-03-09 07:20:00|7728|7713|7727.2|7712.2|7729.5|7714.5|7726.9|7711.9|76
1646810700000|2022-03-09 07:25:00|7727.3|7712.3|7724.8|7709.8|7727.3|7712.3|7723.6|7708.6|133
1646811000000|2022-03-09 07:30:00|7724.7|7709.7|7726.4|7711.4|7727.5|7712.5|7724.7|7709.7|99
1646811300000|2022-03-09 07:35:00|7726.1|7711.1|7727.6|7712.6|7728.1|7713.1|7726.1|7711.1|78
1646811600000|2022-03-09 07:40:00|7727.5|7712.5|7729|7714|7731.8|7716.8|7727.5|7712.5|110
1646811900000|2022-03-09 07:45:00|7728.5|7713.5|7729.4|7714.4|7729.6|7714.6|7727.9|7712.9|107
1646812200000|2022-03-09 07:50:00|7729.3|7714.3|7728.5|7713.5|7730.9|7715.9|7728.2|7713.2|209
1646812500000|2022-03-09 07:55:00|7728.4|7713.4|7731|7716|7731.1|7716.1|7728.1|7713.1|92
1646812800000|2022-03-09 08:00:00|7731.1|7716.1|7731.4|7716.4|7732.5|7717.5|7730.1|7715.1|107
1646813100000|2022-03-09 08:05:00|7730.9|7715.9|7730.1|7715.1|7731.3|7716.3|7728.9|7713.9|134
1646813400000|2022-03-09 08:10:00|7729.7|7714.7|7729.9|7714.9|7731.3|7716.3|7728.6|7713.6|95
1646813700000|2022-03-09 08:15:00|7730|7715|7728.3|7713.3|7731.7|7716.7|7727.9|7712.9|196
1646814000000|2022-03-09 08:20:00|7728.4|7713.4|7729|7714|7729.4|7714.4|7727.2|7712.2|154
1646814300000|2022-03-09 08:25:00|7728.9|7713.9|7727.2|7712.2|7728.9|7713.9|7726.9|7711.9|84
1646814600000|2022-03-09 08:30:00|7727.1|7712.1|7725.7|7710.7|7727.6|7712.6|7725.1|7710.1|123
1646814900000|2022-03-09 08:35:00|7725.5|7710.5|7726.3|7711.3|7726.7|7711.7|7725|7710|39
1646815200000|2022-03-09 08:40:00|7726.5|7711.5|7728.5|7713.5|7728.6|7713.6|7725.9|7710.9|41
1646815500000|2022-03-09 08:45:00|7728.4|7713.4|7726.6|7711.6|7728.5|7713.5|7725.7|7710.7|62
1646815800000|2022-03-09 08:50:00|7726.8|7711.8|7723.6|7708.6|7726.8|7711.8|7723.3|7708.3|80
1646816100000|2022-03-09 08:55:00|7723.8|7708.8|7724.8|7709.8|7726.2|7711.2|7723.7|7708.7|291
1646816400000|2022-03-09 09:00:00|7725|7710|7725.3|7710.3|7725.3|7710.3|7723.3|7708.3|53
1646816700000|2022-03-09 09:05:00|7725.4|7710.4|7726.3|7711.3|7727.2|7712.2|7725.3|7710.3|96
1646817000000|2022-03-09 09:10:00|7726.4|7711.4|7723.2|7708.2|7726.5|7711.5|7722.8|7707.8|77
1646817300000|2022-03-09 09:15:00|7723.3|7708.3|7722.5|7707.5|7723.6|7708.6|7721.9|7706.9|104
1646817600000|2022-03-09 09:20:00|7722.6|7707.6|7720.4|7705.4|7723.7|7708.7|7720.3|7705.3|84
1646817900000|2022-03-09 09:25:00|7720.3|7705.3|7712.1|7697.1|7720.3|7705.3|7710.4|7695.4|235
1646818200000|2022-03-09 09:30:00|7712.3|7697.3|7714.8|7699.8|7716.4|7701.4|7711.5|7696.5|212
1646818500000|2022-03-09 09:35:00|7715|7700|7712.9|7697.9|7715.5|7700.5|7712.9|7697.9|174
1646818800000|2022-03-09 09:40:00|7712.3|7697.3|7707.5|7692.5|7713.2|7698.2|7707.1|7692.1|198
1646819100000|2022-03-09 09:45:00|7707.4|7692.4|7706.8|7691.8|7710.5|7695.5|7703.3|7688.3|299
1646819400000|2022-03-09 09:50:00|7707|7692|7705|7690|7707.1|7692.1|7704.9|7689.9|129
1646819700000|2022-03-09 09:55:00|7705.2|7690.2|7702.3|7687.3|7706.1|7691.1|7701.9|7686.9|192
1646820000000|2022-03-09 10:00:00|7702.5|7687.5|7701.9|7686.9|7703.8|7688.8|7701.1|7686.1|187
1646820300000|2022-03-09 10:05:00|7701.8|7686.8|7702.7|7687.7|7704.2|7689.2|7699|7684|167
1646820600000|2022-03-09 10:10:00|7702.6|7687.6|7702.3|7687.3|7704.3|7689.3|7701.9|7686.9|134
1646820900000|2022-03-09 10:15:00|7702.2|7687.2|7701.5|7686.5|7703.1|7688.1|7701.5|7686.5|104
1646821200000|2022-03-09 10:20:00|7701.1|7686.1|7702.2|7687.2|7702.6|7687.6|7700.6|7685.6|116
1646821500000|2022-03-09 10:25:00|7702.1|7687.1|7704|7689|7706|7691|7702.1|7687.1|112
1646821800000|2022-03-09 10:30:00|7703.9|7688.9|7703.1|7688.1|7704.2|7689.2|7702.6|7687.6|108
1646822100000|2022-03-09 10:35:00|7703.2|7688.2|7705.6|7690.6|7705.8|7690.8|7702.5|7687.5|75
1646822400000|2022-03-09 10:40:00|7705.5|7690.5|7704.4|7689.4|7705.9|7690.9|7704.2|7689.2|70
1646822700000|2022-03-09 10:45:00|7704.5|7689.5|7703.9|7688.9|7705.2|7690.2|7702.7|7687.7|70
1646823000000|2022-03-09 10:50:00|7703.8|7688.8|7704.4|7689.4|7704.9|7689.9|7703|7688|70
1646823300000|2022-03-09 10:55:00|7704.5|7689.5|7709.7|7694.7|7710.4|7695.4|7704.5|7689.5|174
1646823600000|2022-03-09 11:00:00|7709.8|7694.8|7709.3|7694.3|7712|7697|7708.5|7693.5|177
1646823900000|2022-03-09 11:05:00|7709.4|7694.4|7708.2|7693.2|7709.4|7694.4|7707.1|7692.1|77
1646824200000|2022-03-09 11:10:00|7708.1|7693.1|7710.2|7695.2|7712.2|7697.2|7708.1|7693.1|91
1646824500000|2022-03-09 11:15:00|7710.3|7695.3|7708.2|7693.2|7710.9|7695.9|7707.8|7692.8|89
1646824800000|2022-03-09 11:20:00|7708.3|7693.3|7710.7|7695.7|7711.4|7696.4|7707.9|7692.9|62
1646825100000|2022-03-09 11:25:00|7710.4|7695.4|7716.4|7701.4|7716.5|7701.5|7710.2|7695.2|127
1646825400000|2022-03-09 11:30:00|7716.5|7701.5|7710.6|7695.6|7716.5|7701.5|7710.2|7689.7|40
1646825700000|2022-03-09 11:35:00|7711|7696|7711|7696|7711.4|7696.4|7710.8|7695.8|10
1646826000000|2022-03-09 11:40:00|7710.8|7695.8|7709.2|7694.2|7710.8|7695.8|7708.8|7693.8|12
1646826300000|2022-03-09 11:45:00|7708.9|7693.9|7709.4|7694.4|7709.6|7694.6|7708.9|7693.9|14
1646826600000|2022-03-09 11:50:00|7709.5|7694.5|7710.2|7695.2|7711.6|7696.6|7709.5|7694.5|18
1646826900000|2022-03-09 11:55:00|7710.1|7695.1|7709.8|7694.8|7710.2|7695.2|7709|7694|19
1646827200000|2022-03-09 12:00:00|7709.4|7694.4|7702.8|7687.8|7709.4|7694.4|7702|7687|77
1646827500000|2022-03-09 12:05:00|7703.8|7688.8|7708.2|7693.2|7708.2|7693.2|7703.8|7688.8|59
1646827800000|2022-03-09 12:10:00|7707.6|7692.6|7707.6|7692.6|7708.2|7693.2|7706.6|7691.6|16
1646828100000|2022-03-09 12:15:00|7707.5|7692.5|7707.2|7692.2|7707.8|7692.8|7706|7691|53
1646828400000|2022-03-09 12:20:00|7707.4|7692.4|7708.2|7693.2|7710.2|7695.2|7706.8|7691.8|32
1646828700000|2022-03-09 12:25:00|7708.6|7693.6|7710.2|7695.2|7710.4|7695.4|7708|7693|41
1646829000000|2022-03-09 12:30:00|7710.4|7695.4|7708.9|7693.9|7710.4|7695.4|7707.8|7692.8|17
1646829300000|2022-03-09 12:35:00|7709|7694|7710.5|7695.5|7710.5|7695.5|7708.8|7693.8|14
1646829600000|2022-03-09 12:40:00|7710.6|7695.6|7709.7|7694.7|7710.8|7695.8|7709.7|7694.7|109
1646829900000|2022-03-09 12:45:00|7710.2|7695.2|7710.7|7695.7|7710.7|7695.7|7709.7|7694.7|40
1646830200000|2022-03-09 12:50:00|7709.5|7694.5|7709.3|7694.3|7709.9|7694.9|7708.9|7693.9|16
1646830500000|2022-03-09 12:55:00|7709.5|7694.5|7708|7693|7709.7|7694.7|7707.9|7692.9|21
1646830800000|2022-03-09 13:00:00|7707.9|7692.9|7708|7693|7708|7693|7706.5|7691.5|43
1646831100000|2022-03-09 13:05:00|7707.6|7692.6|7706.8|7691.8|7707.8|7692.8|7706.7|7691.7|14
1646831400000|2022-03-09 13:10:00|7706.9|7691.9|7706.5|7691.5|7707|7692|7706.5|7691.5|10
1646831700000|2022-03-09 13:15:00|7706.7|7691.7|7704.8|7689.8|7707|7692|7704.8|7689.8|46
1646832000000|2022-03-09 13:20:00|7705.2|7690.2|7705|7690|7705.6|7690.6|7705|7690|21
1646832300000|2022-03-09 13:25:00|7705.2|7690.2|7705.3|7690.3|7705.3|7690.3|7705.2|7690.2|2
1646832600000|2022-03-09 13:30:00|7705.2|7690.2|7704.8|7689.8|7705.2|7690.2|7704.8|7689.8|19
1646832900000|2022-03-09 13:35:00|7705|7690|7706.8|7691.8|7706.8|7691.8|7704.8|7689.8|14
1646833200000|2022-03-09 13:40:00|7707.1|7692.1|7710|7695|7711.3|7696.3|7707.1|7692.1|48
1646833500000|2022-03-09 13:45:00|7709.8|7694.8|7709.7|7694.7|7710.2|7695.2|7709.2|7694.2|32
1646833800000|2022-03-09 13:50:00|7709.8|7694.8|7709.9|7694.9|7710.1|7695.1|7709.6|7694.6|10
1646834100000|2022-03-09 13:55:00|7709.8|7694.8|7709|7694|7710.3|7695.3|7708.5|7693.5|44
1646834400000|2022-03-09 14:00:00|7708.7|7693.7|7714|7689|7714.3|7694|7708.7|7689|19
1646834700000|2022-03-09 14:05:00|7714.2|7689.2|7706.2|7681.2|7714.2|7689.2|7702.5|7681.2|175
1646835000000|2022-03-09 14:10:00|7705.9|7680.9|7702.3|7677.3|7705.9|7682.3|7693|7673.6|231
1646835300000|2022-03-09 14:15:00|7703.5|7678.5|7698.6|7683.6|7706.4|7684.2|7695.7|7675.6|139
1646835600000|2022-03-09 14:20:00|7698.7|7683.7|7692.8|7677.8|7698.7|7683.7|7692.6|7677.6|137
1646835900000|2022-03-09 14:25:00|7692.7|7677.7|7698.7|7673.7|7700.4|7680.3|7692.1|7673.6|105
1646836200000|2022-03-09 14:30:00|7699.9|7674.9|7697|7672|7700.3|7678.5|7689.7|7670.1|206
1646836500000|2022-03-09 14:35:00|7696.9|7671.9|7696.4|7671.4|7697.9|7672.9|7696.3|7671.3|74
1646836800000|2022-03-09 14:40:00|7696.3|7671.3|7688.8|7663.8|7696.3|7676.2|7686.4|7663.5|111
1646837100000|2022-03-09 14:45:00|7688.9|7663.9|7687.6|7662.6|7689.7|7669.4|7680.8|7662.2|133
1646837400000|2022-03-09 14:50:00|7687.7|7662.7|7687.7|7672.7|7687.7|7672.7|7682.7|7661.5|99
1646837700000|2022-03-09 14:55:00|7687.8|7672.8|7687.4|7672.4|7689.8|7674.8|7686.3|7671.3|150
1646838000000|2022-03-09 15:00:00|7687.3|7672.3|7686.2|7671.2|7687.4|7672.4|7685.4|7670.4|42
1646838300000|2022-03-09 15:05:00|7686.3|7671.3|7688.9|7663.9|7691.8|7671.7|7685.7|7663.8|67
1646838600000|2022-03-09 15:10:00|7689|7664|7684.8|7669.8|7689.3|7669.8|7684.1|7663.7|41
1646838900000|2022-03-09 15:15:00|7684.6|7669.6|7685.2|7670.2|7685.2|7670.2|7683.7|7668.7|85
1646839200000|2022-03-09 15:20:00|7685.3|7670.3|7689.9|7674.9|7689.9|7674.9|7685.3|7670.3|32
1646839500000|2022-03-09 15:25:00|7689.4|7674.4|7689|7674|7689.4|7674.4|7688.7|7673.7|25
1646839800000|2022-03-09 15:30:00|7688.9|7673.9|7687|7672|7689|7674|7686.5|7671.5|33
1646840100000|2022-03-09 15:35:00|7686.9|7671.9|7685.8|7670.8|7686.9|7671.9|7685.6|7670.6|24
1646840400000|2022-03-09 15:40:00|7685.7|7670.7|7686.5|7671.5|7686.5|7671.5|7684.8|7669.8|31
1646840700000|2022-03-09 15:45:00|7686.6|7671.6|7686|7671|7687|7672|7685.4|7670.4|41
1646841000000|2022-03-09 15:50:00|7685.9|7670.9|7686.8|7671.8|7686.8|7671.8|7685.6|7670.6|35
1646841300000|2022-03-09 15:55:00|7684.9|7669.9|7685.3|7670.3|7685.3|7670.3|7682.2|7667.2|44
1646841600000|2022-03-09 16:00:00|7685.4|7670.4|7689.5|7664.5|7690.6|7670.4|7685.3|7664.4|52
1646841900000|2022-03-09 16:05:00|7689.4|7664.4|7685.5|7660.5|7689.4|7666.3|7680.8|7659.4|123
1646842200000|2022-03-09 16:10:00|7685.6|7660.6|7685.5|7660.5|7685.8|7660.8|7685.5|7660.5|17
1646842500000|2022-03-09 16:15:00|7685.6|7660.6|7682.6|7667.6|7688.3|7668.8|7681.5|7660.6|58
1646842800000|2022-03-09 16:20:00|7683.3|7668.3|7688.1|7663.1|7688.8|7668.6|7683.2|7662.9|59
1646843100000|2022-03-09 16:25:00|7688.3|7663.3|7686|7661|7688.3|7666.5|7681.1|7660.8|94
1646843400000|2022-03-09 16:30:00|7686.1|7661.1|7685.5|7660.5|7686.2|7661.2|7685.1|7660.1|69
1646843700000|2022-03-09 16:35:00|7685.6|7660.6|7684.8|7659.8|7686.2|7665.2|7679.5|7659.8|55
1646844000000|2022-03-09 16:40:00|7685.1|7660.1|7684.8|7659.8|7685.2|7660.2|7684.3|7659.3|29
1646844300000|2022-03-09 16:45:00|7684.9|7659.9|7680.5|7665.5|7685.6|7665.6|7680.4|7659.7|17
1646844600000|2022-03-09 16:50:00|7680.3|7665.3|7685|7660|7685.1|7666|7679.5|7659.8|71
1646844900000|2022-03-09 16:55:00|7684.9|7659.9|7681.7|7666.7|7685.5|7667.7|7681|7659.9|88
1646845200000|2022-03-09 17:00:00|7681.8|7666.8|7687.9|7662.9|7688|7668.4|7681.5|7662.8|61
1646845500000|2022-03-09 17:05:00|7687.8|7662.8|7688|7663|7688.1|7663.1|7687.7|7662.7|69
1646845800000|2022-03-09 17:10:00|7687.9|7662.9|7687.7|7662.7|7688|7668.5|7681.6|7661.5|62
1646846100000|2022-03-09 17:15:00|7687.6|7662.6|7683.6|7668.6|7688.4|7668.6|7683.4|7662.6|33
1646846400000|2022-03-09 17:20:00|7683.5|7668.5|7684.6|7669.6|7685.1|7670.1|7683.5|7668.5|50
1646846700000|2022-03-09 17:25:00|7684.3|7669.3|7683.4|7668.4|7688.3|7669.4|7683.4|7662.4|42
1646847000000|2022-03-09 17:30:00|7683.5|7668.5|7678.1|7663.1|7686.6|7668.5|7677.9|7661|89
1646847300000|2022-03-09 17:35:00|7678.2|7663.2|7671.2|7646.2|7678.3|7663.3|7667.9|7643.6|207
1646847600000|2022-03-09 17:40:00|7671.1|7646.1|7673|7648|7673.3|7648.3|7671.1|7646.1|77
1646847900000|2022-03-09 17:45:00|7673.1|7648.1|7675.4|7650.4|7675.7|7655.3|7666|7646.4|93
1646848200000|2022-03-09 17:50:00|7675.5|7650.5|7676.8|7651.8|7682.1|7657.1|7675.5|7650.5|152
1646848500000|2022-03-09 17:55:00|7677.8|7652.8|7678|7653|7679|7654|7676.8|7651.8|67
1646848800000|2022-03-09 18:00:00|7678.1|7653.1|7686.2|7661.2|7687.2|7662.2|7673|7650.4|150
1646849100000|2022-03-09 18:05:00|7681.7|7656.7|7682.6|7657.6|7683|7661.8|7676.7|7656.5|120
1646849400000|2022-03-09 18:10:00|7682.7|7657.7|7681.4|7656.4|7682.8|7657.8|7681.4|7656.4|138
1646849700000|2022-03-09 18:15:00|7681.5|7656.5|7679.3|7654.3|7681.7|7656.7|7679.2|7654.2|82
1646850000000|2022-03-09 18:20:00|7679.2|7654.2|7676.9|7651.9|7679.2|7654.2|7676.5|7651.5|67
1646850300000|2022-03-09 18:25:00|7677|7652|7675.2|7650.2|7677|7652|7675|7650|95
1646850600000|2022-03-09 18:30:00|7675.1|7650.1|7677|7652|7677|7652|7675|7650|61
1646850900000|2022-03-09 18:35:00|7676.8|7651.8|7675.4|7650.4|7676.8|7651.8|7672.9|7647.9|92
1646851200000|2022-03-09 18:40:00|7675.3|7650.3|7675.3|7650.3|7675.5|7650.5|7673.8|7648.8|128
1646851500000|2022-03-09 18:45:00|7675.2|7650.2|7677|7652|7677.2|7652.2|7675.2|7650.2|71
1646851800000|2022-03-09 18:50:00|7676.9|7651.9|7674.9|7649.9|7676.9|7651.9|7674.4|7649.4|93
1646852100000|2022-03-09 18:55:00|7674.8|7649.8|7674.8|7649.8|7675|7650|7674.6|7649.6|31
1646852400000|2022-03-09 19:00:00|7674.7|7649.7|7674.1|7649.1|7674.8|7649.8|7673.8|7648.8|14
1646852700000|2022-03-09 19:05:00|7674|7649|7674|7649|7674.2|7649.2|7673.8|7648.8|22
1646853000000|2022-03-09 19:10:00|7674.1|7649.1|7669.4|7654.4|7674.4|7654.4|7669.3|7649|21
1646853300000|2022-03-09 19:15:00|7669.3|7654.3|7668.3|7653.3|7669.3|7654.3|7668.3|7653.3|28
1646853600000|2022-03-09 19:20:00|7668.4|7653.4|7675.4|7650.4|7675.5|7656.4|7668.2|7650.3|133
1646853900000|2022-03-09 19:25:00|7675.3|7650.3|7677.4|7652.4|7678.2|7653.2|7674.5|7649.5|50
1646854200000|2022-03-09 19:30:00|7677.3|7652.3|7678.6|7653.6|7678.9|7653.9|7677.3|7652.3|25
1646854800000|2022-03-09 19:40:00|7678.5|7653.5|7677.3|7652.3|7678.5|7653.5|7677|7652|18
1646855100000|2022-03-09 19:45:00|7677.4|7652.4|7675.5|7650.5|7677.8|7657.8|7672.7|7650.5|15
1646855400000|2022-03-09 19:50:00|7675|7650|7674.7|7649.7|7675|7650|7674.6|7649.6|8
1646855700000|2022-03-09 19:55:00|7674.5|7649.5|7674.4|7649.4|7674.5|7649.5|7674.3|7649.3|5
1646875800000|2022-03-10 01:30:00|7692.5|7667.5|7692.5|7667.5|7692.5|7667.5|7692.5|7667.5|1
1646877300000|2022-03-10 01:55:00|7692|7667|7689.4|7664.4|7692|7667|7688.9|7663.9|21
1646877600000|2022-03-10 02:00:00|7689.3|7664.3|7689.4|7664.4|7689.4|7664.4|7689.2|7664.2|20
1646877900000|2022-03-10 02:05:00|7689.6|7664.6|7690.6|7665.6|7691.2|7666.2|7689.2|7664.2|34
1646878200000|2022-03-10 02:10:00|7690.5|7665.5|7690.4|7665.4|7690.6|7665.6|7689.3|7664.3|17
1646878500000|2022-03-10 02:15:00|7690.5|7665.5|7689.1|7664.1|7690.6|7665.6|7689.1|7664.1|14
1646878800000|2022-03-10 02:20:00|7689|7664|7687.5|7662.5|7689.1|7664.1|7687.5|7662.5|10
1646879100000|2022-03-10 02:25:00|7687.6|7662.6|7687.6|7662.6|7687.6|7662.6|7687.6|7662.6|1
1646880000000|2022-03-10 02:40:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.5|7660.5|5
1646880300000|2022-03-10 02:45:00|7685.8|7660.8|7686.1|7661.1|7686.1|7661.1|7685.8|7660.8|16
1646880600000|2022-03-10 02:50:00|7686|7661|7689.3|7664.3|7689.4|7664.4|7684.6|7659.6|13
1646880900000|2022-03-10 02:55:00|7689.4|7664.4|7688.3|7663.3|7689.4|7664.4|7686.4|7661.4|36
1646881200000|2022-03-10 03:00:00|7688.6|7663.6|7689|7664|7689.2|7664.2|7688.6|7663.6|11
1646881500000|2022-03-10 03:05:00|7689.1|7664.1|7690.8|7665.8|7695.4|7670.4|7689|7664|25
1646881800000|2022-03-10 03:10:00|7692.6|7667.6|7689.8|7664.8|7692.6|7667.6|7688.7|7663.7|26
1646882100000|2022-03-10 03:15:00|7689.9|7664.9|7689.4|7664.4|7690.5|7665.5|7689.2|7664.2|6
1646882400000|2022-03-10 03:20:00|7688.4|7663.4|7689.3|7664.3|7690.4|7665.4|7687.8|7662.8|11
1646882700000|2022-03-10 03:25:00|7689.4|7664.4|7691.6|7666.6|7691.7|7666.7|7688|7663|32
1646883000000|2022-03-10 03:30:00|7691.7|7666.7|7692|7667|7695|7670|7691.6|7666.6|101
1646883300000|2022-03-10 03:35:00|7692.2|7667.2|7687.7|7672.7|7693.2|7674|7686.6|7666.7|180
1646883600000|2022-03-10 03:40:00|7687.4|7672.4|7689.6|7674.6|7690.7|7675.7|7687|7672|105
1646883900000|2022-03-10 03:45:00|7689.7|7674.7|7689.5|7674.5|7692.8|7677.8|7688.8|7673.8|76
1646884200000|2022-03-10 03:50:00|7689.4|7674.4|7687.1|7672.1|7689.5|7674.5|7686.9|7671.9|92
1646884500000|2022-03-10 03:55:00|7687.3|7672.3|7687.3|7662.3|7688.5|7672.3|7680.3|7660.5|135
1646884800000|2022-03-10 04:00:00|7687.4|7662.4|7689.1|7664.1|7689.8|7669.7|7683.5|7662.3|92
1646885100000|2022-03-10 04:05:00|7689.2|7664.2|7685.7|7670.7|7691.3|7672|7685.3|7664.2|82
1646885400000|2022-03-10 04:10:00|7686.3|7671.3|7683.6|7668.6|7687.5|7671.3|7679.7|7661.3|104
1646885700000|2022-03-10 04:15:00|7683.3|7668.3|7679|7664|7683.3|7668.3|7678|7663|72
1646886000000|2022-03-10 04:20:00|7679.2|7664.2|7679.9|7664.9|7681.8|7666.8|7679|7664|73
1646886300000|2022-03-10 04:25:00|7679.7|7664.7|7680|7665|7680.8|7665.8|7678.8|7663.8|44
1646886600000|2022-03-10 04:30:00|7679.9|7664.9|7677.9|7662.9|7680|7665|7677|7662|133
1646886900000|2022-03-10 04:35:00|7677.8|7662.8|7675.3|7660.3|7679.8|7664.8|7674.9|7659.9|89
1646887200000|2022-03-10 04:40:00|7675|7660|7674.2|7659.2|7675.3|7660.3|7673|7658|137
1646887500000|2022-03-10 04:45:00|7674.3|7659.3|7676.6|7661.6|7677.4|7662.4|7673.6|7658.6|148
1646887800000|2022-03-10 04:50:00|7676.9|7661.9|7676.1|7661.1|7677|7662|7675.1|7660.1|114
1646888100000|2022-03-10 04:55:00|7676.2|7661.2|7674.2|7659.2|7676.2|7661.2|7673.3|7658.3|89
1646888400000|2022-03-10 05:00:00|7674.3|7659.3|7674.1|7659.1|7674.5|7659.5|7674|7659|31
1646888700000|2022-03-10 05:05:00|7674|7659|7672|7657|7674|7659|7671|7656|139
1646889000000|2022-03-10 05:10:00|7672.4|7657.4|7673|7658|7673.3|7658.3|7671.7|7656.7|109
1646889300000|2022-03-10 05:15:00|7673.1|7658.1|7669.3|7654.3|7673.3|7658.3|7668.8|7653.8|102
1646889600000|2022-03-10 05:20:00|7669.2|7654.2|7668.4|7653.4|7670.5|7655.5|7668.1|7653.1|91
1646889900000|2022-03-10 05:25:00|7667.9|7652.9|7669.1|7654.1|7669.6|7654.6|7667.7|7652.7|68
1646890200000|2022-03-10 05:30:00|7669|7654|7671.2|7656.2|7671.2|7656.2|7668.9|7653.9|120
1646890500000|2022-03-10 05:35:00|7671.3|7656.3|7671.6|7656.6|7672.1|7657.1|7671|7656|48
1646890800000|2022-03-10 05:40:00|7671.9|7656.9|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|51
1646891100000|2022-03-10 05:45:00|7672.3|7657.3|7672.2|7657.2|7672.5|7657.5|7671.1|7656.1|28
1646891400000|2022-03-10 05:50:00|7672.1|7657.1|7671|7656|7672.2|7657.2|7670.6|7655.6|56
1646891700000|2022-03-10 05:55:00|7670.9|7655.9|7671|7656|7671.3|7656.3|7670.5|7655.5|44
1646892000000|2022-03-10 06:00:00|7671.1|7656.1|7668.5|7653.5|7671.8|7656.8|7668.5|7653.5|118
1646892300000|2022-03-10 06:05:00|7668.6|7653.6|7665.5|7650.5|7668.8|7653.8|7664.5|7649.5|165
1646892600000|2022-03-10 06:10:00|7665.4|7650.4|7663.8|7648.8|7665.5|7650.5|7663.1|7648.1|72
1646892900000|2022-03-10 06:15:00|7663.9|7648.9|7664.1|7649.1|7665.3|7650.3|7663.4|7648.4|88
1646893200000|2022-03-10 06:20:00|7664.4|7649.4|7662.9|7647.9|7664.9|7649.9|7662.7|7647.7|47
1646893500000|2022-03-10 06:25:00|7663.1|7648.1|7658.8|7643.8|7663.1|7648.1|7658.7|7643.7|122
1646893800000|2022-03-10 06:30:00|7658.7|7643.7|7658.7|7643.7|7659.1|7644.1|7657|7642|119
1646894100000|2022-03-10 06:35:00|7658.8|7643.8|7660.6|7645.6|7661.8|7646.8|7658.2|7643.2|104
1646894400000|2022-03-10 06:40:00|7660.5|7645.5|7661.3|7646.3|7661.8|7646.8|7660.5|7645.5|50
1646894700000|2022-03-10 06:45:00|7661.2|7646.2|7660.7|7645.7|7661.4|7646.4|7659.9|7644.9|92
1646895000000|2022-03-10 06:50:00|7660.5|7645.5|7662.3|7647.3|7663.3|7648.3|7660.5|7645.5|68
1646895300000|2022-03-10 06:55:00|7662.4|7647.4|7667.1|7652.1|7667.2|7652.2|7662.1|7647.1|161
1646895600000|2022-03-10 07:00:00|7666.8|7651.8|7669.8|7654.8|7672.2|7657.2|7664.8|7649.8|197
1646895900000|2022-03-10 07:05:00|7669.9|7654.9|7670.9|7655.9|7671.5|7656.5|7669.5|7654.5|93
1646896200000|2022-03-10 07:10:00|7670.8|7655.8|7668.2|7653.2|7672.1|7657.1|7668.2|7653.2|139
1646896500000|2022-03-10 07:15:00|7668.3|7653.3|7668.9|7653.9|7670.8|7655.8|7667.9|7652.9|122
1646896800000|2022-03-10 07:20:00|7669|7654|7670.5|7655.5|7670.9|7655.9|7669|7654|128
1646897100000|2022-03-10 07:25:00|7670.4|7655.4|7671.9|7656.9|7673.1|7658.1|7670.2|7655.2|103
1646897400000|2022-03-10 07:30:00|7672|7657|7672.4|7657.4|7672.9|7657.9|7671.5|7656.5|87
1646897700000|2022-03-10 07:35:00|7672.3|7657.3|7673|7658|7673.9|7658.9|7672.3|7657.3|67
1646898000000|2022-03-10 07:40:00|7672.9|7657.9|7670|7655|7672.9|7657.9|7669.2|7654.2|109
1646898300000|2022-03-10 07:45:00|7670.2|7655.2|7670.9|7655.9|7671|7656|7669.6|7654.6|56
1646898600000|2022-03-10 07:50:00|7671|7656|7672.8|7657.8|7672.9|7657.9|7671|7656|89
1646898900000|2022-03-10 07:55:00|7672.6|7657.6|7672.1|7657.1|7672.7|7657.7|7671.8|7656.8|96
1646899200000|2022-03-10 08:00:00|7672|7657|7673.9|7658.9|7674.4|7659.4|7671.9|7656.9|100
1646899500000|2022-03-10 08:05:00|7674|7659|7675.2|7660.2|7676.3|7661.3|7673.8|7658.8|151
1646899800000|2022-03-10 08:10:00|7675.3|7660.3|7679.2|7664.2|7681.5|7666.5|7675.2|7660.2|172
1646900100000|2022-03-10 08:15:00|7679.3|7664.3|7677.2|7662.2|7679.3|7664.3|7677.1|7662.1|140
1646900400000|2022-03-10 08:20:00|7677.4|7662.4|7681.6|7666.6|7681.6|7666.6|7677.4|7662.4|106
1646900700000|2022-03-10 08:25:00|7681.5|7666.5|7684|7669|7686|7671|7681.5|7666.5|143
1646901000000|2022-03-10 08:30:00|7683.9|7668.9|7685.9|7670.9|7686|7671|7682.2|7667.2|120
1646901300000|2022-03-10 08:35:00|7685.8|7670.8|7682.5|7667.5|7685.8|7670.8|7682|7667|80
1646901600000|2022-03-10 08:40:00|7682.4|7667.4|7683.2|7668.2|7684.8|7669.8|7682.2|7667.2|90
1646901900000|2022-03-10 08:45:00|7683.1|7668.1|7681.6|7666.6|7683.3|7668.3|7680.1|7665.1|160
1646902200000|2022-03-10 08:50:00|7681.5|7666.5|7681.9|7666.9|7681.9|7666.9|7680.8|7665.8|68
1646902500000|2022-03-10 08:55:00|7682.1|7667.1|7683.1|7668.1|7683.7|7668.7|7682.1|7667.1|59
1646902800000|2022-03-10 09:00:00|7683|7668|7678.2|7663.2|7683|7668|7673.9|7658.9|363
1646903100000|2022-03-10 09:05:00|7678.1|7663.1|7675.8|7660.8|7680.8|7665.8|7675.7|7660.7|239
1646903400000|2022-03-10 09:10:00|7675.7|7660.7|7673.1|7658.1|7676.1|7661.1|7672.9|7657.9|169
1646903700000|2022-03-10 09:15:00|7673|7658|7673.9|7658.9|7676.1|7661.1|7673|7658|134
1646904000000|2022-03-10 09:20:00|7674|7659|7676.8|7661.8|7677.1|7662.1|7673.9|7658.9|109
1646904300000|2022-03-10 09:25:00|7676.7|7661.7|7674.8|7659.8|7676.7|7661.7|7674|7659|80
1646904600000|2022-03-10 09:30:00|7674.9|7659.9|7675.7|7660.7|7676.2|7661.2|7674.1|7659.1|109
1646904900000|2022-03-10 09:35:00|7675.8|7660.8|7673.2|7658.2|7676|7661|7673|7658|81
1646905200000|2022-03-10 09:40:00|7673.1|7658.1|7672|7657|7673.7|7658.7|7672|7657|90
1646905500000|2022-03-10 09:45:00|7671.9|7656.9|7671.8|7656.8|7672.9|7657.9|7671.8|7656.8|63
1646905800000|2022-03-10 09:50:00|7671.9|7656.9|7678.3|7663.3|7678.3|7663.3|7671.8|7656.8|142
1646906100000|2022-03-10 09:55:00|7678.6|7663.6|7682.1|7667.1|7683.6|7668.6|7672.7|7657.7|347
1646906400000|2022-03-10 10:00:00|7682.3|7667.3|7680.3|7665.3|7682.6|7667.6|7678.5|7663.5|227
1646906700000|2022-03-10 10:05:00|7680.4|7665.4|7686|7671|7686|7671|7680.4|7665.4|115
1646907000000|2022-03-10 10:10:00|7686.1|7671.1|7699.2|7684.2|7699.7|7684.7|7686.1|7671.1|202
1646907300000|2022-03-10 10:15:00|7698.9|7683.9|7694.9|7679.9|7700.4|7685.4|7694.8|7679.8|240
1646907600000|2022-03-10 10:20:00|7694.8|7679.8|7695.2|7680.2|7695.4|7680.4|7690.8|7675.8|207
1646907900000|2022-03-10 10:25:00|7695.3|7680.3|7691.6|7676.6|7695.6|7680.6|7691.2|7676.2|132
1646908200000|2022-03-10 10:30:00|7691.7|7676.7|7690.9|7675.9|7691.9|7676.9|7689.7|7674.7|71
1646908500000|2022-03-10 10:35:00|7691.1|7676.1|7695.1|7680.1|7696.1|7681.1|7691.1|7676.1|135
1646908800000|2022-03-10 10:40:00|7695|7680|7696.9|7681.9|7697.4|7682.4|7693.3|7678.3|132
1646909100000|2022-03-10 10:45:00|7697.1|7682.1|7694.1|7679.1|7699|7684|7693.9|7678.9|148
1646909400000|2022-03-10 10:50:00|7694.3|7679.3|7693|7678|7695.9|7680.9|7693|7678|84
1646909700000|2022-03-10 10:55:00|7693.1|7678.1|7693.8|7678.8|7695.5|7680.5|7692.8|7677.8|132
1646910000000|2022-03-10 11:00:00|7693.9|7678.9|7694.4|7679.4|7694.5|7679.5|7692.8|7677.8|62
1646910300000|2022-03-10 11:05:00|7694.5|7679.5|7695.8|7680.8|7697.5|7682.5|7694.5|7679.5|133
1646910600000|2022-03-10 11:10:00|7696|7681|7693.8|7678.8|7696|7681|7693.2|7678.2|103
1646910900000|2022-03-10 11:15:00|7693.7|7678.7|7694.3|7679.3|7694.7|7679.7|7693.2|7678.2|119
1646911200000|2022-03-10 11:20:00|7694.2|7679.2|7691|7676|7694.9|7679.9|7691|7676|98
1646911500000|2022-03-10 11:25:00|7690.8|7675.8|7689.9|7674.9|7691|7676|7688.8|7673.8|106
1646911800000|2022-03-10 11:30:00|7690|7675|7689.2|7674.2|7693.8|7675|7688.5|7668.8|28
1646912100000|2022-03-10 11:35:00|7689|7674|7688.8|7673.8|7689.1|7674.1|7688.6|7673.6|5
1646912400000|2022-03-10 11:40:00|7689|7674|7689.6|7674.6|7689.6|7674.6|7689|7674|9
1646912700000|2022-03-10 11:45:00|7689.5|7674.5|7690.7|7675.7|7696.7|7676.2|7689.5|7669.7|15
1646913000000|2022-03-10 11:50:00|7695.1|7670.1|7688.1|7673.1|7695.7|7674.4|7686.9|7662.2|94
1646913300000|2022-03-10 11:55:00|7688.6|7673.6|7690.6|7675.6|7691.9|7676.9|7688.6|7673.6|98
1646913600000|2022-03-10 12:00:00|7690.4|7675.4|7690.3|7675.3|7690.7|7675.7|7687.2|7672.2|50
1646913900000|2022-03-10 12:05:00|7690.2|7675.2|7688.7|7673.7|7690.2|7675.2|7688|7673|29
1646914200000|2022-03-10 12:10:00|7688.2|7673.2|7687.1|7672.1|7688.2|7673.2|7687.1|7672.1|10
1646914500000|2022-03-10 12:15:00|7687.2|7672.2|7686.7|7671.7|7687.3|7672.3|7686.7|7671.7|33
1646914800000|2022-03-10 12:20:00|7686.8|7671.8|7686.8|7671.8|7686.8|7671.8|7684.2|7669.2|46
1646915100000|2022-03-10 12:25:00|7686.3|7671.3|7685.8|7670.8|7686.5|7671.5|7684.4|7669.4|45
1646915400000|2022-03-10 12:30:00|7686|7671|7691.2|7676.2|7691.4|7676.4|7685.6|7670.6|90
1646915700000|2022-03-10 12:35:00|7691.1|7676.1|7689.8|7674.8|7691.5|7676.5|7688.6|7673.6|36
1646916000000|2022-03-10 12:40:00|7689.6|7674.6|7694.6|7669.6|7695.4|7679.4|7687.7|7669.5|87
1646916300000|2022-03-10 12:45:00|7694.7|7669.7|7686|7671|7695.4|7672.8|7685.1|7666.5|64
1646916600000|2022-03-10 12:50:00|7685.9|7670.9|7685.1|7670.1|7686.2|7671.2|7684.5|7669.5|29
1646916900000|2022-03-10 12:55:00|7685.2|7670.2|7689.5|7674.5|7689.6|7674.6|7685.2|7670.2|69
1646917200000|2022-03-10 13:00:00|7689.4|7674.4|7686.2|7671.2|7689.4|7674.4|7686|7671|77
1646917500000|2022-03-10 13:05:00|7686.4|7671.4|7686.7|7671.7|7687|7672|7685.9|7670.9|54
1646917800000|2022-03-10 13:10:00|7686.5|7671.5|7686.4|7671.4|7687|7672|7686.4|7671.4|8
1646918100000|2022-03-10 13:15:00|7686.6|7671.6|7686.3|7671.3|7686.7|7671.7|7686.2|7671.2|19
1646918400000|2022-03-10 13:20:00|7686.9|7671.9|7687.6|7672.6|7688.2|7673.2|7686.7|7671.7|44
1646918700000|2022-03-10 13:25:00|7687.7|7672.7|7692.7|7667.7|7693.5|7674.1|7687.7|7665.5|95
1646919000000|2022-03-10 13:30:00|7693.1|7668.1|7687.7|7662.7|7695.4|7670.4|7680.4|7661.4|136
1646919300000|2022-03-10 13:35:00|7688.1|7663.1|7690.9|7665.9|7690.9|7670.3|7680.9|7661.4|122
1646919600000|2022-03-10 13:40:00|7690.5|7665.5|7695.7|7670.7|7696.2|7675.4|7685|7664.9|94
1646919900000|2022-03-10 13:45:00|7695.3|7670.3|7688.8|7673.8|7696|7674.6|7688.8|7667.7|213
1646920200000|2022-03-10 13:50:00|7689.3|7674.3|7695|7670|7696.6|7677.8|7688.7|7668.5|116
1646920500000|2022-03-10 13:55:00|7694.6|7669.6|7691.4|7676.4|7696.4|7678.6|7690.8|7668.3|165
1646920800000|2022-03-10 14:00:00|7696.5|7671.5|7692.7|7677.7|7697.1|7678.8|7691.2|7670.7|68
1646921100000|2022-03-10 14:05:00|7692.8|7677.8|7695.6|7670.6|7696.4|7678|7690|7670.6|48
1646921400000|2022-03-10 14:10:00|7695.7|7670.7|7697|7672|7697.2|7672.2|7695.6|7670.6|40
1646921700000|2022-03-10 14:15:00|7697.1|7672.1|7693.1|7678.1|7697.1|7678.3|7692|7672.1|53
1646922000000|2022-03-10 14:20:00|7693.2|7678.2|7692.8|7677.8|7694|7679|7692.8|7677.8|43
1646922300000|2022-03-10 14:25:00|7692.9|7677.9|7693.4|7678.4|7696.1|7678.4|7692.5|7671.1|12
1646922600000|2022-03-10 14:30:00|7693.3|7678.3|7695.9|7680.9|7699|7681.2|7693|7674|30
1646922900000|2022-03-10 14:35:00|7695.8|7680.8|7696.8|7681.8|7696.8|7681.8|7695.8|7680.8|19
1646923200000|2022-03-10 14:40:00|7696.9|7681.9|7696.3|7681.3|7699.2|7684.2|7696.3|7681.3|73
1646923500000|2022-03-10 14:45:00|7695.9|7680.9|7693.4|7678.4|7699.1|7680.9|7693|7674.1|72
1646923800000|2022-03-10 14:50:00|7693.1|7678.1|7692.1|7677.1|7694.4|7679.4|7692.1|7677.1|21
1646924100000|2022-03-10 14:55:00|7692|7677|7689.5|7674.5|7692|7677|7687.7|7672.7|83
1646924400000|2022-03-10 15:00:00|7689.4|7674.4|7692.3|7667.3|7692.4|7674.4|7685.7|7667|44
1646924700000|2022-03-10 15:05:00|7692.5|7667.5|7692.2|7667.2|7692.5|7667.5|7692|7667|19
1646925000000|2022-03-10 15:10:00|7692.3|7667.3|7691.9|7666.9|7693|7668|7691.9|7666.9|38
1646925300000|2022-03-10 15:15:00|7692.2|7667.2|7679|7654|7692.2|7667.2|7674|7649|164
1646925600000|2022-03-10 15:20:00|7679.1|7654.1|7684.2|7659.2|7685.5|7660.5|7678.4|7653.4|111
1646925900000|2022-03-10 15:25:00|7684.5|7659.5|7685.8|7660.8|7687.1|7662.1|7684.2|7659.2|44
1646926200000|2022-03-10 15:30:00|7685.9|7660.9|7686.9|7671.9|7691.2|7671.9|7682.2|7660.6|87
1646926500000|2022-03-10 15:35:00|7687|7672|7692|7667|7692.3|7672.7|7686.2|7666.4|39
1646926800000|2022-03-10 15:40:00|7691.2|7666.2|7686|7671|7691.5|7671.7|7685.3|7665.3|68
1646927100000|2022-03-10 15:45:00|7685.9|7670.9|7684.1|7669.1|7685.9|7670.9|7683.9|7668.9|64
1646927400000|2022-03-10 15:50:00|7684.4|7669.4|7686.5|7671.5|7687.2|7672.2|7684.4|7669.4|45
1646927700000|2022-03-10 15:55:00|7686.3|7671.3|7686.4|7671.4|7686.8|7671.8|7686.3|7671.3|11
1646928000000|2022-03-10 16:00:00|7686.5|7671.5|7686.7|7671.7|7687.8|7672.8|7686.4|7671.4|34
1646928300000|2022-03-10 16:05:00|7686.6|7671.6|7689|7674|7689|7674|7686.4|7671.4|28
1646928600000|2022-03-10 16:10:00|7689.9|7674.9|7698.5|7673.5|7698.5|7679.3|7689.9|7673.3|77
1646928900000|2022-03-10 16:15:00|7698.6|7673.6|7698.4|7673.4|7699|7674|7698.3|7673.3|8
1646929200000|2022-03-10 16:20:00|7699.3|7674.3|7693.6|7678.6|7700.8|7680.2|7693.6|7674.3|38
1646929500000|2022-03-10 16:25:00|7693.5|7678.5|7694.9|7679.9|7695.3|7680.3|7693|7678|42
1646929800000|2022-03-10 16:30:00|7695|7680|7696.1|7681.1|7698.9|7683.9|7694.9|7679.9|62
1646930100000|2022-03-10 16:35:00|7696.2|7681.2|7695.6|7680.6|7697.3|7682.3|7695.6|7680.6|32
1646930400000|2022-03-10 16:40:00|7695.5|7680.5|7695.6|7680.6|7695.9|7680.9|7695.5|7680.5|15
1646930700000|2022-03-10 16:45:00|7695.5|7680.5|7696.5|7681.5|7696.8|7681.8|7695.5|7680.5|23
1646931000000|2022-03-10 16:50:00|7696.4|7681.4|7696.7|7681.7|7697|7682|7696.3|7681.3|32
1646931300000|2022-03-10 16:55:00|7696.8|7681.8|7696.4|7681.4|7696.8|7681.8|7696.3|7681.3|33
1646931600000|2022-03-10 17:00:00|7696.5|7681.5|7700.4|7675.4|7700.4|7681.5|7696.2|7675.3|22
1646931900000|2022-03-10 17:05:00|7700.3|7675.3|7699.4|7674.4|7701.4|7676.4|7699.3|7674.3|18
1646932200000|2022-03-10 17:10:00|7694.3|7679.3|7693.2|7678.2|7694.4|7679.4|7692.7|7677.7|25
1646932500000|2022-03-10 17:15:00|7692.9|7677.9|7692.7|7677.7|7692.9|7677.9|7692.6|7677.6|9
1646932800000|2022-03-10 17:20:00|7692.6|7677.6|7691.4|7676.4|7692.6|7677.6|7691.2|7676.2|22
1646933100000|2022-03-10 17:25:00|7691.3|7676.3|7690.4|7675.4|7691.8|7676.8|7690.3|7675.3|16
1646933400000|2022-03-10 17:30:00|7690.5|7675.5|7690.6|7675.6|7690.6|7675.6|7690.4|7675.4|14
1646933700000|2022-03-10 17:35:00|7690.7|7675.7|7690.9|7675.9|7691|7676|7690.7|7675.7|18
1646934000000|2022-03-10 17:40:00|7690.4|7675.4|7690.9|7675.9|7690.9|7675.9|7690.2|7675.2|23
1646934300000|2022-03-10 17:45:00|7690.8|7675.8|7690.9|7675.9|7690.9|7675.9|7690.8|7675.8|8
1646934600000|2022-03-10 17:50:00|7690.8|7675.8|7690.9|7675.9|7690.9|7675.9|7690.8|7675.8|2
1646934900000|2022-03-10 17:55:00|7691|7676|7690.6|7675.6|7691|7676|7690.6|7675.6|4
1646935200000|2022-03-10 18:00:00|7690.4|7675.4|7690.8|7675.8|7690.8|7675.8|7690.4|7675.4|12
1646935800000|2022-03-10 18:10:00|7690.7|7675.7|7690.7|7675.7|7690.7|7675.7|7690.6|7675.6|3
1646936100000|2022-03-10 18:15:00|7690.5|7675.5|7690.1|7675.1|7690.5|7675.5|7690|7675|32
1646936400000|2022-03-10 18:20:00|7690.2|7675.2|7695.8|7670.8|7696.4|7676.4|7690.2|7670.8|78
1646936700000|2022-03-10 18:25:00|7690.8|7675.8|7690.5|7675.5|7691.2|7676.2|7690.5|7675.5|29
1646937000000|2022-03-10 18:30:00|7690.4|7675.4|7689.8|7674.8|7690.4|7675.4|7689.7|7674.7|13
1646937300000|2022-03-10 18:35:00|7689.7|7674.7|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|46
1646937600000|2022-03-10 18:40:00|7689.7|7674.7|7689.7|7674.7|7689.7|7674.7|7689.4|7674.4|76
1646937900000|2022-03-10 18:45:00|7689.6|7674.6|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|90
1646938200000|2022-03-10 18:50:00|7689.4|7674.4|7689.5|7674.5|7689.7|7674.7|7689.4|7674.4|94
1646938500000|2022-03-10 18:55:00|7689.6|7674.6|7689.7|7674.7|7689.9|7674.9|7689.4|7674.4|88
1646938800000|2022-03-10 19:00:00|7689.6|7674.6|7695.8|7670.8|7695.9|7674.7|7689.3|7670.5|20
1646939100000|2022-03-10 19:05:00|7695.7|7670.7|7695.9|7670.9|7695.9|7670.9|7695.1|7670.1|20
1646939400000|2022-03-10 19:10:00|7695.8|7670.8|7694.4|7669.4|7696.1|7671.1|7694.4|7669.4|20
1646939700000|2022-03-10 19:15:00|7695.5|7670.5|7695.1|7670.1|7695.5|7670.5|7695.1|7670.1|35
1646940000000|2022-03-10 19:20:00|7695.2|7670.2|7694.6|7669.6|7695.2|7670.2|7694.6|7669.6|5
1646940300000|2022-03-10 19:25:00|7694.5|7669.5|7693.2|7668.2|7694.7|7669.7|7693.2|7668.2|66
1646940600000|2022-03-10 19:30:00|7692.2|7667.2|7691.2|7666.2|7692.2|7667.2|7691.1|7666.1|76
1646940900000|2022-03-10 19:35:00|7691.3|7666.3|7691.4|7666.4|7691.6|7666.6|7691.1|7666.1|86
1646941200000|2022-03-10 19:40:00|7691.3|7666.3|7691.7|7666.7|7691.8|7666.8|7691.1|7666.1|40
1646941500000|2022-03-10 19:45:00|7691.6|7666.6|7689.5|7664.5|7691.7|7666.7|7689.3|7664.3|18
1646941800000|2022-03-10 19:50:00|7689.4|7664.4|7687.4|7662.4|7689.7|7664.7|7686.6|7661.6|42
1646942100000|2022-03-10 19:55:00|7687|7662|7687.4|7662.4|7687.4|7662.4|7687|7662|4
1646962200000|2022-03-11 01:30:00|7698.3|7673.3|7698.2|7673.2|7698.3|7673.3|7698.2|7673.2|2
1646962500000|2022-03-11 01:35:00|7697.3|7672.3|7695.6|7670.6|7697.3|7672.3|7695.6|7670.6|14
1646962800000|2022-03-11 01:40:00|7696|7671|7698.2|7673.2|7698.3|7673.3|7696|7671|22
1646963100000|2022-03-11 01:45:00|7698.3|7673.3|7698.5|7673.5|7698.5|7673.5|7698.3|7673.3|5
1646963400000|2022-03-11 01:50:00|7698.9|7673.9|7698.5|7673.5|7699.3|7674.3|7698.4|7673.4|6
1646963700000|2022-03-11 01:55:00|7698.6|7673.6|7698.6|7673.6|7698.6|7673.6|7698.6|7673.6|1
1646964000000|2022-03-11 02:00:00|7698|7673|7698.3|7673.3|7698.3|7673.3|7697.9|7672.9|6
1646964300000|2022-03-11 02:05:00|7698.4|7673.4|7698.8|7673.8|7698.8|7673.8|7698.4|7673.4|5
1646965200000|2022-03-11 02:20:00|7697.2|7672.2|7690.2|7665.2|7697.2|7672.2|7689.9|7664.9|22
1646965500000|2022-03-11 02:25:00|7690.1|7665.1|7692.2|7667.2|7694.6|7669.6|7690.1|7665.1|45
1646965800000|2022-03-11 02:30:00|7693.5|7668.5|7693.1|7668.1|7693.5|7668.5|7693.1|7668.1|10
1646966100000|2022-03-11 02:35:00|7693.2|7668.2|7691.8|7666.8|7693.2|7668.2|7691.8|7666.8|25
1646966400000|2022-03-11 02:40:00|7691.7|7666.7|7691.7|7666.7|7691.7|7666.7|7691.7|7666.7|1
1646966700000|2022-03-11 02:45:00|7692|7667|7691.9|7666.9|7692.1|7667.1|7691.9|7666.9|3
1646967000000|2022-03-11 02:50:00|7691.8|7666.8|7691.7|7666.7|7691.8|7666.8|7691.7|7666.7|2
1646967300000|2022-03-11 02:55:00|7691.9|7666.9|7698.9|7673.9|7698.9|7673.9|7691.9|7666.9|13
1646967600000|2022-03-11 03:00:00|7698.3|7673.3|7696.9|7671.9|7698.6|7673.6|7696.4|7671.4|42
1646967900000|2022-03-11 03:05:00|7696.8|7671.8|7693.8|7668.8|7698|7673|7693.5|7668.5|74
1646968200000|2022-03-11 03:10:00|7693.9|7668.9|7694.5|7669.5|7695.6|7670.6|7693.7|7668.7|59
1646968500000|2022-03-11 03:15:00|7694.6|7669.6|7695.6|7670.6|7695.8|7670.8|7693.9|7668.9|82
1646968800000|2022-03-11 03:20:00|7695.2|7670.2|7695|7670|7695.7|7670.7|7694.7|7669.7|90
1646969100000|2022-03-11 03:25:00|7694.9|7669.9|7694.9|7669.9|7695.7|7670.7|7694.6|7669.6|92
1646969400000|2022-03-11 03:30:00|7695.2|7670.2|7699.1|7674.1|7699.6|7674.6|7694.4|7669.4|109
1646969700000|2022-03-11 03:35:00|7699.5|7674.5|7697.9|7672.9|7699.7|7677.5|7691.7|7671.1|69
1646970000000|2022-03-11 03:40:00|7698.1|7673.1|7698.5|7673.5|7699|7679.3|7693.4|7672.9|35
1646970300000|2022-03-11 03:45:00|7698.6|7673.6|7689.5|7674.5|7698.6|7679.3|7689|7673.6|43
1646970600000|2022-03-11 03:50:00|7689.3|7674.3|7685.8|7670.8|7689.6|7674.6|7684.6|7669.6|69
1646970900000|2022-03-11 03:55:00|7685.7|7670.7|7683.3|7668.3|7690.8|7671.4|7682.3|7661.9|137
1646971200000|2022-03-11 04:00:00|7683.1|7668.1|7678.6|7663.6|7683.1|7668.1|7678.1|7663.1|119
1646971500000|2022-03-11 04:05:00|7678.8|7663.8|7682|7667|7683.1|7668.1|7677.9|7662.9|134
1646971800000|2022-03-11 04:10:00|7681.8|7666.8|7679.6|7664.6|7682.4|7667.4|7678.7|7663.7|54
1646972100000|2022-03-11 04:15:00|7679.5|7664.5|7681|7666|7686|7666.1|7678.8|7659|53
1646972400000|2022-03-11 04:20:00|7680.9|7665.9|7681.9|7666.9|7683.4|7668.4|7680.9|7665.9|67
1646972700000|2022-03-11 04:25:00|7682|7667|7681.9|7666.9|7682.3|7667.3|7681.1|7666.1|59
1646973000000|2022-03-11 04:30:00|7681.8|7666.8|7681.8|7666.8|7684.5|7669.5|7681.7|7666.7|90
1646973300000|2022-03-11 04:35:00|7681.7|7666.7|7680.4|7665.4|7681.8|7666.8|7679.7|7664.7|38
1646973600000|2022-03-11 04:40:00|7680.3|7665.3|7680.7|7665.7|7680.9|7665.9|7680.1|7665.1|20
1646973900000|2022-03-11 04:45:00|7680.8|7665.8|7681|7666|7681.2|7666.2|7680|7665|27
1646974200000|2022-03-11 04:50:00|7680.9|7665.9|7682.7|7667.7|7682.7|7667.7|7680.6|7665.6|41
1646974500000|2022-03-11 04:55:00|7682.9|7667.9|7687.7|7672.7|7691.2|7676.2|7682.8|7667.8|123
1646974800000|2022-03-11 05:00:00|7687.9|7672.9|7689.7|7674.7|7690.4|7675.4|7687.7|7672.7|88
1646975100000|2022-03-11 05:05:00|7689.5|7674.5|7691|7676|7692|7677|7688.4|7673.4|70
1646975400000|2022-03-11 05:10:00|7690.9|7675.9|7690.6|7675.6|7691.1|7676.1|7689.9|7674.9|73
1646975700000|2022-03-11 05:15:00|7690.5|7675.5|7694.7|7679.7|7695.2|7680.2|7690.5|7675.5|76
1646976000000|2022-03-11 05:20:00|7695|7680|7694.2|7679.2|7696.4|7681.4|7693.7|7678.7|131
1646976300000|2022-03-11 05:25:00|7694.1|7679.1|7692.2|7677.2|7695.1|7680.1|7691.3|7676.3|87
1646976600000|2022-03-11 05:30:00|7691.9|7676.9|7690.7|7675.7|7693.3|7678.3|7690.3|7675.3|130
1646976900000|2022-03-11 05:35:00|7690.8|7675.8|7689.1|7674.1|7691.9|7676.9|7688.9|7673.9|109
1646977200000|2022-03-11 05:40:00|7689.2|7674.2|7690.7|7675.7|7691|7676|7688.5|7673.5|57
1646977500000|2022-03-11 05:45:00|7690.5|7675.5|7689.5|7674.5|7690.8|7675.8|7688.9|7673.9|65
1646977800000|2022-03-11 05:50:00|7689.6|7674.6|7690.2|7675.2|7691.3|7676.3|7688.8|7673.8|52
1646978100000|2022-03-11 05:55:00|7690.1|7675.1|7694.8|7679.8|7696.3|7681.3|7689.7|7674.7|97
1646978400000|2022-03-11 06:00:00|7695.3|7680.3|7692.8|7677.8|7697.9|7682.9|7692.5|7677.5|146
1646978700000|2022-03-11 06:05:00|7692.3|7677.3|7691.3|7676.3|7692.8|7677.8|7690.7|7675.7|56
1646979000000|2022-03-11 06:10:00|7691.4|7676.4|7693.1|7678.1|7693.3|7678.3|7691|7676|59
1646979300000|2022-03-11 06:15:00|7693.2|7678.2|7691.7|7676.7|7693.2|7678.2|7690.9|7675.9|44
1646979600000|2022-03-11 06:20:00|7691.9|7676.9|7691.7|7676.7|7691.9|7676.9|7691.1|7676.1|37
1646979900000|2022-03-11 06:25:00|7691.8|7676.8|7691.9|7676.9|7692.5|7677.5|7691.8|7676.8|32
1646980200000|2022-03-11 06:30:00|7692|7677|7693.3|7678.3|7693.8|7678.8|7691.9|7676.9|49
1646980500000|2022-03-11 06:35:00|7693.2|7678.2|7693.2|7678.2|7695.6|7680.6|7692.9|7677.9|98
1646980800000|2022-03-11 06:40:00|7693|7678|7692.7|7677.7|7693.2|7678.2|7692.6|7677.6|58
1646981100000|2022-03-11 06:45:00|7692.8|7677.8|7693.2|7678.2|7693.2|7678.2|7692.1|7677.1|47
1646981400000|2022-03-11 06:50:00|7693.1|7678.1|7692.9|7677.9|7694.4|7679.4|7692.7|7677.7|67
1646981700000|2022-03-11 06:55:00|7692.8|7677.8|7692.8|7677.8|7693.2|7678.2|7692.6|7677.6|54
1646982000000|2022-03-11 07:00:00|7692.7|7677.7|7692.3|7677.3|7693.5|7678.5|7690.6|7675.6|96
1646982300000|2022-03-11 07:05:00|7692.2|7677.2|7692.9|7677.9|7693.3|7678.3|7691.3|7676.3|116
1646982600000|2022-03-11 07:10:00|7693.1|7678.1|7693.1|7678.1|7693.2|7678.2|7691.5|7676.5|92
1646982900000|2022-03-11 07:15:00|7693.3|7678.3|7692.9|7677.9|7694.5|7679.5|7692.8|7677.8|84
1646983200000|2022-03-11 07:20:00|7693|7678|7694.5|7679.5|7694.5|7679.5|7693|7678|64
1646983500000|2022-03-11 07:25:00|7695|7680|7695.2|7680.2|7695.6|7680.6|7694.5|7679.5|88
1646983800000|2022-03-11 07:30:00|7695.1|7680.1|7697.1|7682.1|7699.2|7684.2|7695.1|7680.1|147
1646984100000|2022-03-11 07:35:00|7697|7682|7703.6|7688.6|7703.6|7688.6|7697|7682|159
1646984400000|2022-03-11 07:40:00|7703.7|7688.7|7704|7689|7706.3|7691.3|7702.5|7687.5|169
1646984700000|2022-03-11 07:45:00|7704.1|7689.1|7704.6|7689.6|7704.7|7689.7|7701.5|7686.5|150
1646985000000|2022-03-11 07:50:00|7704.7|7689.7|7704.9|7689.9|7707.9|7692.9|7704.7|7689.7|170
1646985300000|2022-03-11 07:55:00|7704.8|7689.8|7706.2|7691.2|7706.2|7691.2|7702.5|7687.5|133
1646985600000|2022-03-11 08:00:00|7706|7691|7708.4|7693.4|7708.8|7693.8|7703.8|7688.8|182
1646985900000|2022-03-11 08:05:00|7708.3|7693.3|7715.4|7700.4|7715.7|7700.7|7707.1|7692.1|237
1646986200000|2022-03-11 08:10:00|7715.3|7700.3|7720.5|7705.5|7722|7707|7713.3|7698.3|262
1646986500000|2022-03-11 08:15:00|7720.6|7705.6|7716.1|7701.1|7720.6|7705.6|7714.3|7699.3|247
1646986800000|2022-03-11 08:20:00|7715.8|7700.8|7713.2|7698.2|7716.4|7701.4|7711.9|7696.9|210
1646987100000|2022-03-11 08:25:00|7713.1|7698.1|7714.2|7699.2|7715.6|7700.6|7713.1|7698.1|176
1646987400000|2022-03-11 08:30:00|7714.1|7699.1|7713.2|7698.2|7714.2|7699.2|7711.8|7696.8|95
1646987700000|2022-03-11 08:35:00|7713.3|7698.3|7715.4|7700.4|7716.1|7701.1|7711.9|7696.9|109
1646988000000|2022-03-11 08:40:00|7715.3|7700.3|7712.2|7697.2|7716|7701|7711.9|7696.9|106
1646988300000|2022-03-11 08:45:00|7712.1|7697.1|7709|7694|7712.3|7697.3|7709|7694|156
1646988600000|2022-03-11 08:50:00|7708.9|7693.9|7707.8|7692.8|7710|7695|7706.6|7691.6|139
1646988900000|2022-03-11 08:55:00|7707.7|7692.7|7707.2|7692.2|7708|7693|7706.4|7691.4|140
1646989200000|2022-03-11 09:00:00|7707.3|7692.3|7710.8|7695.8|7713.8|7698.8|7707.3|7692.3|164
1646989500000|2022-03-11 09:05:00|7710.6|7695.6|7711.2|7696.2|7711.3|7696.3|7710.1|7695.1|101
1646989800000|2022-03-11 09:10:00|7711.3|7696.3|7713.1|7698.1|7713.4|7698.4|7710.2|7695.2|129
1646990100000|2022-03-11 09:15:00|7712.9|7697.9|7713.3|7698.3|7715.6|7700.6|7712.6|7697.6|206
1646990400000|2022-03-11 09:20:00|7712.4|7697.4|7707.9|7692.9|7713.1|7698.1|7707.8|7692.8|148
1646990700000|2022-03-11 09:25:00|7707.6|7692.6|7709.3|7694.3|7709.3|7694.3|7706.4|7691.4|125
1646991000000|2022-03-11 09:30:00|7709.4|7694.4|7712.1|7697.1|7713.2|7698.2|7709.3|7694.3|173
1646991300000|2022-03-11 09:35:00|7712.2|7697.2|7711.8|7696.8|7714.6|7699.6|7710.7|7695.7|127
1646991600000|2022-03-11 09:40:00|7711.7|7696.7|7710.4|7695.4|7711.7|7696.7|7709.4|7694.4|168
1646991900000|2022-03-11 09:45:00|7710.8|7695.8|7709.6|7694.6|7712.9|7697.9|7709.5|7694.5|148
1646992200000|2022-03-11 09:50:00|7709.7|7694.7|7707.3|7692.3|7709.8|7694.8|7707.3|7692.3|80
1646992500000|2022-03-11 09:55:00|7707.4|7692.4|7710.2|7695.2|7711.1|7696.1|7707.3|7692.3|160
1646992800000|2022-03-11 10:00:00|7710.1|7695.1|7707.3|7692.3|7710.9|7695.9|7707.1|7692.1|111
1646993100000|2022-03-11 10:05:00|7707.2|7692.2|7710.6|7695.6|7710.8|7695.8|7705.7|7690.7|106
1646993400000|2022-03-11 10:10:00|7710.5|7695.5|7710.1|7695.1|7711.9|7696.9|7709.7|7694.7|66
1646993700000|2022-03-11 10:15:00|7710|7695|7709.2|7694.2|7711.6|7696.6|7709|7694|87
1646994000000|2022-03-11 10:20:00|7709.1|7694.1|7706.3|7691.3|7709.7|7694.7|7706.3|7691.3|62
1646994300000|2022-03-11 10:25:00|7706.4|7691.4|7707|7692|7708.3|7693.3|7706.4|7691.4|91
1646994600000|2022-03-11 10:30:00|7706.8|7691.8|7707.1|7692.1|7708.6|7693.6|7706.6|7691.6|67
1646994900000|2022-03-11 10:35:00|7707.2|7692.2|7707.5|7692.5|7708.5|7693.5|7705.7|7690.7|62
1646995200000|2022-03-11 10:40:00|7707.4|7692.4|7708|7693|7708.3|7693.3|7706.3|7691.3|63
1646995500000|2022-03-11 10:45:00|7708.1|7693.1|7708.2|7693.2|7708.4|7693.4|7707.2|7692.2|70
1646995800000|2022-03-11 10:50:00|7708.3|7693.3|7709.1|7694.1|7709.7|7694.7|7708.3|7693.3|53
1646996100000|2022-03-11 10:55:00|7709|7694|7713.6|7698.6|7714.8|7699.8|7709|7694|101
1646996400000|2022-03-11 11:00:00|7713.7|7698.7|7711|7696|7713.9|7698.9|7710.5|7695.5|59
1646996700000|2022-03-11 11:05:00|7711.1|7696.1|7711|7696|7712.3|7697.3|7710|7695|43
1646997000000|2022-03-11 11:10:00|7710.7|7695.7|7709.9|7694.9|7711.3|7696.3|7709.9|7694.9|47
1646997300000|2022-03-11 11:15:00|7709.4|7694.4|7708.3|7693.3|7709.4|7694.4|7708.1|7693.1|54
1646997600000|2022-03-11 11:20:00|7708.6|7693.6|7697.1|7682.1|7708.8|7693.8|7697|7682|150
1646997900000|2022-03-11 11:25:00|7697.2|7682.2|7690.4|7675.4|7697.2|7682.2|7686.1|7671.1|377
1646998200000|2022-03-11 11:30:00|7690.5|7675.5|7688.8|7673.8|7692.7|7677.7|7688.8|7673.8|84
1646998500000|2022-03-11 11:35:00|7688.9|7673.9|7685.3|7670.3|7694|7673.9|7683.3|7665.2|90
1646998800000|2022-03-11 11:40:00|7685.2|7670.2|7685.6|7670.6|7686.2|7671.2|7683.2|7668.2|44
1646999100000|2022-03-11 11:45:00|7685.5|7670.5|7681.9|7666.9|7685.7|7670.7|7679.7|7664.7|74
1646999400000|2022-03-11 11:50:00|7682.1|7667.1|7686|7671|7687.6|7672.6|7681.9|7666.9|46
1646999700000|2022-03-11 11:55:00|7685.6|7670.6|7688|7673|7688.6|7673.6|7683.2|7668.2|132
1647000000000|2022-03-11 12:00:00|7687.6|7672.6|7687.3|7672.3|7688.8|7673.8|7687.2|7672.2|61
1647000300000|2022-03-11 12:05:00|7687.6|7672.6|7686.7|7671.7|7688.4|7673.4|7686.6|7671.6|99
1647000600000|2022-03-11 12:10:00|7686.6|7671.6|7687.5|7672.5|7688.6|7673.6|7686.6|7671.6|156
1647000900000|2022-03-11 12:15:00|7687.4|7672.4|7686.6|7671.6|7688.1|7673.1|7685.3|7670.3|111
1647001200000|2022-03-11 12:20:00|7686.5|7671.5|7684.6|7669.6|7686.6|7671.6|7683.9|7668.9|56
1647001500000|2022-03-11 12:25:00|7684.7|7669.7|7683.9|7668.9|7685.4|7670.4|7683.9|7668.9|124
1647001800000|2022-03-11 12:30:00|7684|7669|7683.1|7668.1|7684.5|7669.5|7683|7668|83
1647002100000|2022-03-11 12:35:00|7682.9|7667.9|7686.2|7671.2|7686.6|7671.6|7682.9|7667.9|80
1647002400000|2022-03-11 12:40:00|7686.1|7671.1|7688.4|7673.4|7688.4|7673.4|7686.1|7671.1|42
1647002700000|2022-03-11 12:45:00|7688.3|7673.3|7692.5|7677.5|7692.5|7677.5|7687.7|7672.7|36
1647003000000|2022-03-11 12:50:00|7692.4|7677.4|7696.7|7681.7|7696.7|7681.7|7691.2|7676.2|179
1647003300000|2022-03-11 12:55:00|7696.9|7681.9|7694.3|7679.3|7700.9|7685.9|7693.3|7678.3|174
1647003600000|2022-03-11 13:00:00|7694.4|7679.4|7692.2|7677.2|7694.4|7679.4|7691.5|7676.5|99
1647003900000|2022-03-11 13:05:00|7692|7677|7692.5|7677.5|7693.3|7678.3|7692|7677|65
1647004200000|2022-03-11 13:10:00|7692.8|7677.8|7692.8|7677.8|7694.4|7679.4|7692.4|7677.4|99
1647004500000|2022-03-11 13:15:00|7692.6|7677.6|7692.7|7677.7|7693.1|7678.1|7692.4|7677.4|43
1647004800000|2022-03-11 13:20:00|7692.8|7677.8|7694.6|7679.6|7694.8|7679.8|7691.7|7676.7|74
1647005100000|2022-03-11 13:25:00|7694.7|7679.7|7693.6|7678.6|7694.8|7679.8|7691.7|7676.7|77
1647005400000|2022-03-11 13:30:00|7693.5|7678.5|7693|7678|7693.8|7678.8|7692|7677|98
1647005700000|2022-03-11 13:35:00|7692.8|7677.8|7692.2|7677.2|7693|7678|7692.2|7677.2|56
1647006000000|2022-03-11 13:40:00|7692.4|7677.4|7691.6|7676.6|7692.7|7677.7|7691.5|7676.5|87
1647006300000|2022-03-11 13:45:00|7691.4|7676.4|7690.7|7675.7|7691.9|7676.9|7690.7|7675.7|47
1647006600000|2022-03-11 13:50:00|7690.9|7675.9|7693|7678|7693|7678|7690.9|7675.9|51
1647006900000|2022-03-11 13:55:00|7693.1|7678.1|7692.2|7677.2|7693.4|7678.4|7691.7|7676.7|95
1647007200000|2022-03-11 14:00:00|7692.1|7677.1|7691.8|7676.8|7697.1|7677.1|7690.6|7671.1|55
1647007500000|2022-03-11 14:05:00|7691.9|7676.9|7691|7676|7691.9|7676.9|7690.8|7675.8|36
1647007800000|2022-03-11 14:10:00|7690.8|7675.8|7691.3|7676.3|7691.9|7676.9|7690.6|7675.6|38
1647008100000|2022-03-11 14:15:00|7691.4|7676.4|7691.8|7676.8|7691.9|7676.9|7690.8|7675.8|59
1647008400000|2022-03-11 14:20:00|7691.7|7676.7|7692.8|7677.8|7693.6|7678.6|7691.1|7676.1|63
1647008700000|2022-03-11 14:25:00|7692.4|7677.4|7694.7|7679.7|7695.2|7680.2|7692.4|7677.4|55
1647009000000|2022-03-11 14:30:00|7694.6|7679.6|7693.9|7678.9|7694.6|7679.6|7692|7677|134
1647009300000|2022-03-11 14:35:00|7694|7679|7694.9|7679.9|7695.5|7680.5|7693.5|7678.5|62
1647009600000|2022-03-11 14:40:00|7694.6|7679.6|7694.6|7679.6|7694.8|7679.8|7694.6|7679.6|23
1647009900000|2022-03-11 14:45:00|7693.7|7678.7|7694|7679|7694.5|7679.5|7693.6|7678.6|33
1647010200000|2022-03-11 14:50:00|7693.9|7678.9|7694.1|7679.1|7694.6|7679.6|7693.8|7678.8|79
1647010500000|2022-03-11 14:55:00|7694.2|7679.2|7693.8|7678.8|7694.9|7679.9|7693.6|7678.6|83
1647010800000|2022-03-11 15:00:00|7693.7|7678.7|7693.8|7678.8|7694.7|7679.7|7693.7|7678.7|22
1647011100000|2022-03-11 15:05:00|7693.5|7678.5|7698.4|7683.4|7698.4|7683.4|7693.5|7678.5|57
1647011400000|2022-03-11 15:10:00|7697.9|7682.9|7700.9|7685.9|7704|7685.9|7697.5|7677|108
1647011700000|2022-03-11 15:15:00|7701|7686|7700.3|7685.3|7701.3|7686.3|7699.8|7684.8|136
1647012000000|2022-03-11 15:20:00|7700.4|7685.4|7701.6|7686.6|7701.8|7686.8|7700.1|7685.1|51
1647012300000|2022-03-11 15:25:00|7701.8|7686.8|7702.2|7687.2|7707.8|7687.5|7701.7|7682.8|26
1647012600000|2022-03-11 15:30:00|7702.1|7687.1|7700.6|7685.6|7702.2|7687.2|7700.3|7685.3|80
1647012900000|2022-03-11 15:35:00|7700.5|7685.5|7703.9|7688.9|7704|7689|7699.7|7684.7|43
1647013200000|2022-03-11 15:40:00|7704|7689|7711|7686|7711.1|7691.5|7704|7685.5|53
1647013500000|2022-03-11 15:45:00|7710.9|7685.9|7707|7692|7711.4|7692.1|7706.7|7685.1|49
1647013800000|2022-03-11 15:50:00|7706.9|7691.9|7708|7693|7714.5|7694|7706.6|7688.9|55
1647014100000|2022-03-11 15:55:00|7707.8|7692.8|7705.3|7690.3|7707.8|7692.8|7705|7690|68
1647014400000|2022-03-11 16:00:00|7705.2|7690.2|7706.8|7691.8|7706.8|7691.8|7704.5|7689.5|38
1647014700000|2022-03-11 16:05:00|7706.9|7691.9|7711.5|7696.5|7712.3|7696.6|7706.8|7686.6|66
1647015000000|2022-03-11 16:10:00|7711.4|7696.4|7714|7699|7714.5|7699.5|7710.5|7695.5|82
1647015300000|2022-03-11 16:15:00|7713.9|7698.9|7713.1|7698.1|7716.6|7701.6|7712.9|7697.9|69
1647015600000|2022-03-11 16:20:00|7713.2|7698.2|7714.5|7699.5|7719.6|7699.8|7713.2|7693.3|55
1647015900000|2022-03-11 16:25:00|7714.4|7699.4|7722.9|7697.9|7723.2|7702.6|7714.1|7697.3|70
1647016200000|2022-03-11 16:30:00|7723|7698|7723.2|7698.2|7724.3|7699.3|7722.3|7697.3|60
1647016500000|2022-03-11 16:35:00|7723.1|7698.1|7715|7700|7723.2|7702|7714.4|7696.9|63
1647016800000|2022-03-11 16:40:00|7715.2|7700.2|7715.3|7700.3|7716.2|7701.2|7714.1|7699.1|74
1647017100000|2022-03-11 16:45:00|7715.4|7700.4|7715.9|7700.9|7715.9|7700.9|7714.9|7699.9|57
1647017400000|2022-03-11 16:50:00|7716|7701|7716.1|7701.1|7716.9|7701.9|7716|7701|69
1647017700000|2022-03-11 16:55:00|7715.9|7700.9|7716.6|7701.6|7716.6|7701.6|7715.8|7700.8|39
1647018000000|2022-03-11 17:00:00|7721.4|7696.4|7722.1|7697.1|7724.5|7699.5|7721.4|7696.4|83
1647018300000|2022-03-11 17:05:00|7722.2|7697.2|7722.8|7697.8|7722.9|7697.9|7721.8|7696.8|32
1647018600000|2022-03-11 17:10:00|7722.9|7697.9|7721.8|7696.8|7722.9|7697.9|7721.8|7696.8|44
1647018900000|2022-03-11 17:15:00|7722.3|7697.3|7717.6|7702.6|7722.4|7703|7717.2|7697.3|18
1647019200000|2022-03-11 17:20:00|7717.7|7702.7|7718.3|7703.3|7718.4|7703.4|7717.5|7702.5|44
1647019500000|2022-03-11 17:25:00|7718.4|7703.4|7718.3|7703.3|7718.4|7703.4|7718.2|7703.2|9
1647019800000|2022-03-11 17:30:00|7718.4|7703.4|7718.2|7703.2|7718.4|7703.4|7718.2|7703.2|51
1647020100000|2022-03-11 17:35:00|7718.3|7703.3|7718.2|7703.2|7718.4|7703.4|7718.1|7703.1|35
1647020400000|2022-03-11 17:40:00|7718.1|7703.1|7717.5|7702.5|7718.2|7703.2|7717.4|7702.4|60
1647020700000|2022-03-11 17:45:00|7717.6|7702.6|7717.3|7702.3|7717.8|7702.8|7716.9|7701.9|39
1647021000000|2022-03-11 17:50:00|7717.4|7702.4|7717.7|7702.7|7718.5|7703.5|7717.1|7702.1|62
1647021300000|2022-03-11 17:55:00|7717.8|7702.8|7717.9|7702.9|7717.9|7702.9|7717.3|7702.3|34
1647021600000|2022-03-11 18:00:00|7718|7703|7718.4|7703.4|7718.5|7703.5|7718|7703|85
1647021900000|2022-03-11 18:05:00|7718.3|7703.3|7719.1|7704.1|7719.1|7704.1|7718|7703|63
1647022200000|2022-03-11 18:10:00|7719|7704|7719|7704|7719.1|7704.1|7719|7704|13
1647022500000|2022-03-11 18:15:00|7719.1|7704.1|7719.2|7704.2|7719.8|7704.8|7719|7704|135
1647022800000|2022-03-11 18:20:00|7719.1|7704.1|7719|7704|7719.8|7704.8|7718.6|7703.6|168
1647023100000|2022-03-11 18:25:00|7718.9|7703.9|7720.2|7705.2|7720.7|7705.7|7718.7|7703.7|111
1647023400000|2022-03-11 18:30:00|7720.1|7705.1|7720.3|7705.3|7720.5|7705.5|7720.1|7705.1|25
1647023700000|2022-03-11 18:35:00|7720.4|7705.4|7720.7|7705.7|7721|7706|7720.3|7705.3|21
1647024000000|2022-03-11 18:40:00|7720.8|7705.8|7720.5|7705.5|7720.8|7705.8|7720.5|7705.5|44
1647024300000|2022-03-11 18:45:00|7720.6|7705.6|7720.3|7705.3|7720.6|7705.6|7720.2|7705.2|55
1647024600000|2022-03-11 18:50:00|7720.2|7705.2|7724|7699|7724.2|7705.5|7718.9|7699|98
1647024900000|2022-03-11 18:55:00|7724.1|7699.1|7724.1|7699.1|7724.1|7699.1|7723.9|7698.9|51
1647025200000|2022-03-11 19:00:00|7724|7699|7723|7698|7724.1|7699.1|7723|7698|40
1647025500000|2022-03-11 19:05:00|7723.1|7698.1|7718|7703|7723.1|7703.1|7717.9|7698.1|17
1647025800000|2022-03-11 19:10:00|7717.9|7702.9|7719.1|7704.1|7720.9|7705.9|7717.9|7702.9|47
1647026100000|2022-03-11 19:15:00|7724|7699|7724|7699|7724|7699|7723.9|7698.9|13
1647026400000|2022-03-11 19:20:00|7723.9|7698.9|7723.7|7698.7|7724|7699|7723.7|7698.7|26
1647026700000|2022-03-11 19:25:00|7723.8|7698.8|7723.8|7698.8|7723.9|7698.9|7723.6|7698.6|87
1647027000000|2022-03-11 19:30:00|7723.7|7698.7|7719.8|7704.8|7724.2|7704.9|7719|7698.4|64
1647027300000|2022-03-11 19:35:00|7719.9|7704.9|7723.7|7698.7|7724.5|7705.6|7719.3|7698.6|43
1647027600000|2022-03-11 19:40:00|7723.6|7698.6|7723.8|7698.8|7723.8|7698.8|7723.4|7698.4|23
1647027900000|2022-03-11 19:45:00|7723.7|7698.7|7725.9|7700.9|7726.1|7701.1|7723.7|7698.7|57
1647028200000|2022-03-11 19:50:00|7725.8|7700.8|7725.8|7700.8|7725.9|7700.9|7725.8|7700.8|9
1647028500000|2022-03-11 19:55:00|7725.9|7700.9|7726.3|7701.3|7726.4|7701.4|7725.9|7700.9|10
1647028800000|2022-03-11 20:00:00|7726.4|7701.4|7728.2|7703.2|7728.5|7703.5|7724.6|7699.6|44
1647029100000|2022-03-11 20:05:00|7728.1|7703.1|7727|7702|7728.8|7703.8|7726.9|7701.9|24
1647029400000|2022-03-11 20:10:00|7728.1|7703.1|7729.8|7704.8|7730|7705|7727.5|7702.5|34
1647029700000|2022-03-11 20:15:00|7729.9|7704.9|7729.8|7704.8|7730.1|7705.1|7729.8|7704.8|25
1647030000000|2022-03-11 20:20:00|7728.3|7703.3|7730|7705|7730|7705|7728.3|7703.3|12
1647030300000|2022-03-11 20:25:00|7730.4|7705.4|7731.4|7706.4|7732.6|7707.6|7729.1|7704.1|25
1647030600000|2022-03-11 20:30:00|7731.3|7706.3|7732.1|7707.1|7732.1|7707.1|7731.3|7706.3|11
1647030900000|2022-03-11 20:35:00|7732|7707|7731.5|7706.5|7732|7707|7730.9|7705.9|9
1647031200000|2022-03-11 20:40:00|7731.6|7706.6|7732.1|7707.1|7732.1|7707.1|7731.5|7706.5|10
1647031500000|2022-03-11 20:45:00|7732.2|7707.2|7731.3|7706.3|7732.2|7707.2|7730.9|7705.9|17
1647031800000|2022-03-11 20:50:00|7731.1|7706.1|7730.8|7705.8|7731.1|7706.1|7730.8|7705.8|8
1647032100000|2022-03-11 20:55:00|7730.7|7705.7|7726.8|7711.8|7730.7|7712.3|7726.5|7705.6|18
1647221400000|2022-03-14 01:30:00|7727.7|7702.7|7727.7|7702.7|7727.7|7702.7|7727.7|7702.7|1
1647222000000|2022-03-14 01:40:00|7728.9|7703.9|7729.5|7704.5|7730.6|7705.6|7725.6|7700.6|44
1647222300000|2022-03-14 01:45:00|7729.4|7704.4|7728.1|7703.1|7729.8|7704.8|7728|7703|24
1647222600000|2022-03-14 01:50:00|7728|7703|7730|7705|7730.1|7705.1|7728|7703|5
1647222900000|2022-03-14 01:55:00|7730.1|7705.1|7730.1|7705.1|7730.1|7705.1|7730.1|7705.1|1
1647223200000|2022-03-14 02:00:00|7730|7705|7730|7705|7730|7705|7730|7705|1
1647223800000|2022-03-14 02:10:00|7727.2|7702.2|7723.3|7698.3|7727.2|7702.2|7719.5|7694.5|18
1647224100000|2022-03-14 02:15:00|7723.4|7698.4|7724.1|7699.1|7724.1|7699.1|7721.3|7696.3|12
1647225000000|2022-03-14 02:30:00|7724.2|7699.2|7724.3|7699.3|7724.3|7699.3|7724.2|7699.2|2
1647225300000|2022-03-14 02:35:00|7724.4|7699.4|7729.8|7704.8|7729.8|7704.8|7724.4|7699.4|3
1647225600000|2022-03-14 02:40:00|7725.7|7700.7|7726.3|7701.3|7726.3|7701.3|7725.7|7700.7|3
1647225900000|2022-03-14 02:45:00|7724.4|7699.4|7726|7701|7726|7701|7722.7|7697.7|6
1647226500000|2022-03-14 02:55:00|7723.6|7698.6|7717.8|7692.8|7723.6|7698.6|7717.8|7692.8|11
1647226800000|2022-03-14 03:00:00|7717.9|7692.9|7719.9|7694.9|7720.2|7695.2|7717.8|7692.8|12
1647227100000|2022-03-14 03:05:00|7720.3|7695.3|7720.3|7695.3|7720.3|7695.3|7719.9|7694.9|12
1647227400000|2022-03-14 03:10:00|7721.8|7696.8|7723.1|7698.1|7723.1|7698.1|7721.8|7696.8|5
1647227700000|2022-03-14 03:15:00|7723.3|7698.3|7722.2|7697.2|7723.3|7698.3|7722.2|7697.2|5
1647228300000|2022-03-14 03:25:00|7722.5|7697.5|7723.1|7698.1|7723.1|7698.1|7722.5|7697.5|3
1647228600000|2022-03-14 03:30:00|7722.4|7697.4|7725.2|7700.2|7727.4|7702.4|7722|7697|73
1647228900000|2022-03-14 03:35:00|7725.4|7700.4|7718.3|7703.3|7726.3|7704.8|7715.2|7699.1|70
1647229200000|2022-03-14 03:40:00|7718.2|7703.2|7717.9|7702.9|7719.4|7704.4|7713.7|7698.7|76
1647229500000|2022-03-14 03:45:00|7718.1|7703.1|7715|7700|7719.6|7704.6|7714.1|7699.1|132
1647229800000|2022-03-14 03:50:00|7715.1|7700.1|7717.3|7702.3|7721|7706|7715.1|7700.1|118
1647230100000|2022-03-14 03:55:00|7717.4|7702.4|7714.9|7699.9|7718.5|7703.5|7714.6|7699.6|80
1647230400000|2022-03-14 04:00:00|7715|7700|7716.3|7701.3|7717|7702|7714.7|7699.7|49
1647230700000|2022-03-14 04:05:00|7716.1|7701.1|7714.1|7699.1|7716.1|7701.1|7713.7|7698.7|74
1647231000000|2022-03-14 04:10:00|7714.3|7699.3|7716.8|7701.8|7721.5|7706.5|7713.6|7698.6|167
1647231300000|2022-03-14 04:15:00|7716.9|7701.9|7714.6|7699.6|7716.9|7701.9|7713.4|7698.4|56
1647231600000|2022-03-14 04:20:00|7714.7|7699.7|7714.3|7699.3|7715.1|7700.1|7713.3|7698.3|81
1647231900000|2022-03-14 04:25:00|7714.1|7699.1|7713|7698|7715.5|7700.5|7712.8|7697.8|61
1647232200000|2022-03-14 04:30:00|7712.9|7697.9|7711.5|7696.5|7715.3|7700.3|7711.5|7696.5|56
1647232500000|2022-03-14 04:35:00|7711.2|7696.2|7711.6|7696.6|7712.4|7697.4|7710.4|7695.4|51
1647232800000|2022-03-14 04:40:00|7711.7|7696.7|7707.9|7692.9|7711.7|7696.7|7707.4|7692.4|71
1647233100000|2022-03-14 04:45:00|7707.8|7692.8|7706|7691|7707.8|7692.8|7705.7|7690.7|72
1647233400000|2022-03-14 04:50:00|7705.9|7690.9|7700.5|7685.5|7705.9|7690.9|7699.7|7684.7|124
1647233700000|2022-03-14 04:55:00|7700.2|7685.2|7700.9|7685.9|7702|7687|7699.7|7684.7|179
1647234000000|2022-03-14 05:00:00|7701|7686|7701.9|7686.9|7704.1|7689.1|7700.8|7685.8|161
1647234300000|2022-03-14 05:05:00|7701.6|7686.6|7701.2|7686.2|7704.3|7689.3|7701.1|7686.1|136
1647234600000|2022-03-14 05:10:00|7701.3|7686.3|7702|7687|7702.8|7687.8|7700.7|7685.7|94
1647234900000|2022-03-14 05:15:00|7701.9|7686.9|7702.8|7687.8|7704.6|7689.6|7701.9|7686.9|77
1647235200000|2022-03-14 05:20:00|7702.9|7687.9|7703.4|7688.4|7705.3|7690.3|7702.7|7687.7|99
1647235500000|2022-03-14 05:25:00|7703.3|7688.3|7703.8|7688.8|7704.5|7689.5|7702.8|7687.8|47
1647235800000|2022-03-14 05:30:00|7703.7|7688.7|7703.9|7688.9|7704.5|7689.5|7703|7688|73
1647236100000|2022-03-14 05:35:00|7704|7689|7707.6|7692.6|7709.9|7694.9|7704|7689|137
1647236400000|2022-03-14 05:40:00|7707.5|7692.5|7706.4|7691.4|7707.9|7692.9|7705.5|7690.5|138
1647236700000|2022-03-14 05:45:00|7706.3|7691.3|7708.4|7693.4|7708.6|7693.6|7705.5|7690.5|102
1647237000000|2022-03-14 05:50:00|7708.6|7693.6|7712.1|7697.1|7712.6|7697.6|7708.4|7693.4|155
1647237300000|2022-03-14 05:55:00|7711.9|7696.9|7714.4|7699.4|7715.4|7700.4|7711.3|7696.3|156
1647237600000|2022-03-14 06:00:00|7714.8|7699.8|7712.4|7697.4|7716.4|7701.4|7711.3|7696.3|175
1647237900000|2022-03-14 06:05:00|7712.3|7697.3|7713.7|7698.7|7714.8|7699.8|7711.4|7696.4|122
1647238200000|2022-03-14 06:10:00|7713.8|7698.8|7713|7698|7714|7699|7711.8|7696.8|79
1647238500000|2022-03-14 06:15:00|7712.9|7697.9|7710.2|7695.2|7713|7698|7710.2|7695.2|81
1647238800000|2022-03-14 06:20:00|7710.1|7695.1|7710.2|7695.2|7711.1|7696.1|7710|7695|74
1647239100000|2022-03-14 06:25:00|7710.1|7695.1|7709.4|7694.4|7710.5|7695.5|7708|7693|69
1647239400000|2022-03-14 06:30:00|7709.3|7694.3|7708|7693|7709.8|7694.8|7707.5|7692.5|91
1647239700000|2022-03-14 06:35:00|7707.8|7692.8|7707.1|7692.1|7708.9|7693.9|7706.4|7691.4|191
1647240000000|2022-03-14 06:40:00|7707|7692|7709.7|7694.7|7709.9|7694.9|7706.6|7691.6|84
1647240300000|2022-03-14 06:45:00|7709.8|7694.8|7708.3|7693.3|7710.8|7695.8|7707.1|7692.1|158
1647240600000|2022-03-14 06:50:00|7708.4|7693.4|7711.3|7696.3|7712.2|7697.2|7708.4|7693.4|154
1647240900000|2022-03-14 06:55:00|7711.6|7696.6|7712.2|7697.2|7714.7|7699.7|7711|7696|182
1647241200000|2022-03-14 07:00:00|7712.3|7697.3|7708.8|7693.8|7713.8|7698.8|7708.4|7693.4|206
1647241500000|2022-03-14 07:05:00|7709.1|7694.1|7709.4|7694.4|7712.4|7697.4|7708.9|7693.9|175
1647241800000|2022-03-14 07:10:00|7709.6|7694.6|7714.7|7699.7|7715.5|7700.5|7709.6|7694.6|176
1647242100000|2022-03-14 07:15:00|7714.8|7699.8|7715.3|7700.3|7717.8|7702.8|7713.8|7698.8|189
1647242400000|2022-03-14 07:20:00|7715.4|7700.4|7712|7697|7715.6|7700.6|7711.8|7696.8|170
1647242700000|2022-03-14 07:25:00|7712.4|7697.4|7710.7|7695.7|7713.7|7698.7|7710.4|7695.4|140
1647243000000|2022-03-14 07:30:00|7710.8|7695.8|7710|7695|7711.2|7696.2|7708.7|7693.7|116
1647243300000|2022-03-14 07:35:00|7709.9|7694.9|7709.7|7694.7|7710.7|7695.7|7708.4|7693.4|94
1647243600000|2022-03-14 07:40:00|7709.8|7694.8|7709.8|7694.8|7710.4|7695.4|7709.4|7694.4|87
1647243900000|2022-03-14 07:45:00|7709.7|7694.7|7709.3|7694.3|7710.8|7695.8|7709.2|7694.2|78
1647244200000|2022-03-14 07:50:00|7709.7|7694.7|7709.3|7694.3|7710.2|7695.2|7709.2|7694.2|62
1647244500000|2022-03-14 07:55:00|7709.1|7694.1|7709.2|7694.2|7710|7695|7707.6|7692.6|127
1647244800000|2022-03-14 08:00:00|7709.1|7694.1|7709.7|7694.7|7710.2|7695.2|7708.7|7693.7|113
1647245100000|2022-03-14 08:05:00|7709.6|7694.6|7708.5|7693.5|7711.8|7696.8|7708.4|7693.4|150
1647245400000|2022-03-14 08:10:00|7708.6|7693.6|7709.5|7694.5|7709.5|7694.5|7707.6|7692.6|143
1647245700000|2022-03-14 08:15:00|7709.3|7694.3|7709.3|7694.3|7710.8|7695.8|7708.3|7693.3|108
1647246000000|2022-03-14 08:20:00|7709.4|7694.4|7706.5|7691.5|7709.4|7694.4|7704.6|7689.6|116
1647246300000|2022-03-14 08:25:00|7706.6|7691.6|7705.9|7690.9|7708.4|7693.4|7705.9|7690.9|147
1647246600000|2022-03-14 08:30:00|7706|7691|7706.4|7691.4|7707.3|7692.3|7705.8|7690.8|87
1647246900000|2022-03-14 08:35:00|7706.5|7691.5|7706|7691|7707|7692|7704.7|7689.7|94
1647247200000|2022-03-14 08:40:00|7705.7|7690.7|7705.5|7690.5|7706.2|7691.2|7705.2|7690.2|82
1647247500000|2022-03-14 08:45:00|7705.4|7690.4|7704.5|7689.5|7705.5|7690.5|7704|7689|103
1647247800000|2022-03-14 08:50:00|7704.4|7689.4|7703|7688|7704.4|7689.4|7701.8|7686.8|152
1647248100000|2022-03-14 08:55:00|7702.8|7687.8|7701.6|7686.6|7703.6|7688.6|7701.5|7686.5|115
1647248400000|2022-03-14 09:00:00|7701.7|7686.7|7704.6|7689.6|7705.1|7690.1|7701.7|7686.7|74
1647248700000|2022-03-14 09:05:00|7704.8|7689.8|7704|7689|7706|7691|7703.9|7688.9|81
1647249000000|2022-03-14 09:10:00|7703.9|7688.9|7702.9|7687.9|7704|7689|7702.3|7687.3|109
1647249300000|2022-03-14 09:15:00|7703|7688|7710|7695|7714.1|7699.1|7702.9|7687.9|274
1647249600000|2022-03-14 09:20:00|7710.1|7695.1|7705.4|7690.4|7710.2|7695.2|7702.6|7687.6|175
1647249900000|2022-03-14 09:25:00|7705.3|7690.3|7707.8|7692.8|7707.8|7692.8|7703.6|7688.6|117
1647250200000|2022-03-14 09:30:00|7707.7|7692.7|7705.8|7690.8|7708.9|7693.9|7704.8|7689.8|127
1647250500000|2022-03-14 09:35:00|7706.1|7691.1|7704.9|7689.9|7707.9|7692.9|7704.9|7689.9|111
1647250800000|2022-03-14 09:40:00|7705|7690|7707.3|7692.3|7707.8|7692.8|7704.9|7689.9|118
1647251100000|2022-03-14 09:45:00|7707.6|7692.6|7704.4|7689.4|7707.7|7692.7|7704|7689|100
1647251400000|2022-03-14 09:50:00|7704.5|7689.5|7704.6|7689.6|7707.9|7692.9|7703.9|7688.9|143
1647251700000|2022-03-14 09:55:00|7704.8|7689.8|7702.7|7687.7|7705.2|7690.2|7702.3|7687.3|122
1647252000000|2022-03-14 10:00:00|7702.6|7687.6|7700.7|7685.7|7702.9|7687.9|7700.4|7685.4|105
1647252300000|2022-03-14 10:05:00|7700.8|7685.8|7701.3|7686.3|7702.1|7687.1|7700.6|7685.6|72
1647252600000|2022-03-14 10:10:00|7701.4|7686.4|7700.1|7685.1|7702|7687|7699|7684|90
1647252900000|2022-03-14 10:15:00|7700.2|7685.2|7695.5|7680.5|7700.4|7685.4|7695.5|7680.5|101
1647253200000|2022-03-14 10:20:00|7695.6|7680.6|7695.9|7680.9|7696.3|7681.3|7694|7679|119
1647253500000|2022-03-14 10:25:00|7695.8|7680.8|7696.8|7681.8|7696.8|7681.8|7694.2|7679.2|72
1647253800000|2022-03-14 10:30:00|7697|7682|7697.3|7682.3|7697.6|7682.6|7695.6|7680.6|67
1647254100000|2022-03-14 10:35:00|7697.8|7682.8|7699.3|7684.3|7699.9|7684.9|7697.8|7682.8|83
1647254400000|2022-03-14 10:40:00|7699.2|7684.2|7699.9|7684.9|7700.8|7685.8|7698.4|7683.4|54
1647254700000|2022-03-14 10:45:00|7700|7685|7701|7686|7701.5|7686.5|7699.9|7684.9|77
1647255000000|2022-03-14 10:50:00|7701.2|7686.2|7701.5|7686.5|7702.4|7687.4|7700.9|7685.9|86
1647255300000|2022-03-14 10:55:00|7701.8|7686.8|7701.5|7686.5|7702.1|7687.1|7700.9|7685.9|49
1647255600000|2022-03-14 11:00:00|7701.4|7686.4|7702.4|7687.4|7702.5|7687.5|7700.5|7685.5|60
1647255900000|2022-03-14 11:05:00|7702.5|7687.5|7703.2|7688.2|7703.3|7688.3|7701.4|7686.4|78
1647256200000|2022-03-14 11:10:00|7703.3|7688.3|7702.8|7687.8|7704.6|7689.6|7702.5|7687.5|39
1647256500000|2022-03-14 11:15:00|7702.9|7687.9|7703.1|7688.1|7703.2|7688.2|7702|7687|44
1647256800000|2022-03-14 11:20:00|7703.2|7688.2|7703.1|7688.1|7704.1|7689.1|7702.8|7687.8|77
1647257100000|2022-03-14 11:25:00|7703|7688|7703.9|7688.9|7704.2|7689.2|7702.9|7687.9|108
1647257400000|2022-03-14 11:30:00|7703.6|7688.6|7703.8|7688.8|7703.9|7688.9|7703.4|7688.4|19
1647257700000|2022-03-14 11:35:00|7703.9|7688.9|7703.8|7688.8|7703.9|7688.9|7703.8|7688.8|2
1647258000000|2022-03-14 11:40:00|7703.9|7688.9|7704.5|7689.5|7704.5|7689.5|7703.9|7688.9|6
1647258300000|2022-03-14 11:45:00|7705|7690|7705.4|7690.4|7705.9|7690.9|7704.7|7689.7|27
1647258600000|2022-03-14 11:50:00|7705.5|7690.5|7705.5|7690.5|7706|7691|7705.4|7690.4|39
1647258900000|2022-03-14 11:55:00|7705.6|7690.6|7710.8|7695.8|7711.2|7696.2|7705.6|7690.6|127
1647259200000|2022-03-14 12:00:00|7711|7696|7707.7|7692.7|7711.2|7696.2|7707.6|7692.6|50
1647259500000|2022-03-14 12:05:00|7707.6|7692.6|7703|7688|7707.6|7692.6|7703|7688|59
1647259800000|2022-03-14 12:10:00|7703.2|7688.2|7703.2|7688.2|7704.5|7689.5|7702.2|7687.2|79
1647260100000|2022-03-14 12:15:00|7703.4|7688.4|7703.8|7688.8|7705|7690|7702.4|7687.4|55
1647260400000|2022-03-14 12:20:00|7703.7|7688.7|7703.4|7688.4|7704|7689|7702.9|7687.9|22
1647260700000|2022-03-14 12:25:00|7704|7689|7703.2|7688.2|7704|7689|7702.4|7687.4|10
1647261000000|2022-03-14 12:30:00|7702.2|7687.2|7703.2|7688.2|7703.2|7688.2|7702.2|7687.2|55
1647261300000|2022-03-14 12:35:00|7703.1|7688.1|7705|7690|7705.2|7690.2|7702.9|7687.9|63
1647261600000|2022-03-14 12:40:00|7704.9|7689.9|7704.8|7689.8|7705|7690|7704.4|7689.4|27
1647261900000|2022-03-14 12:45:00|7704.9|7689.9|7705.3|7690.3|7706.2|7691.2|7704.8|7689.8|61
1647262200000|2022-03-14 12:50:00|7705.4|7690.4|7708.1|7693.1|7709|7694|7705.2|7690.2|78
1647262500000|2022-03-14 12:55:00|7708.2|7693.2|7706.5|7691.5|7709|7694|7704.8|7689.8|67
1647262800000|2022-03-14 13:00:00|7706.6|7691.6|7707.1|7692.1|7707.6|7692.6|7706.4|7691.4|38
1647263100000|2022-03-14 13:05:00|7707|7692|7705.9|7690.9|7713.6|7693|7705.8|7685.7|73
1647263400000|2022-03-14 13:10:00|7706|7691|7712.7|7687.7|7712.8|7692.3|7705.9|7686.3|98
1647263700000|2022-03-14 13:15:00|7712.8|7687.8|7706.5|7691.5|7712.8|7691.7|7706.5|7686.1|36
1647264000000|2022-03-14 13:20:00|7706.6|7691.6|7706.5|7691.5|7706.7|7691.7|7706.3|7691.3|68
1647264300000|2022-03-14 13:25:00|7706.3|7691.3|7706.8|7691.8|7707.1|7692.1|7705.8|7690.8|45
1647264600000|2022-03-14 13:30:00|7706.8|7691.8|7709.4|7694.4|7711.3|7696.3|7706.6|7691.6|87
1647264900000|2022-03-14 13:35:00|7709.6|7694.6|7709.6|7694.6|7710.3|7695.3|7709.1|7694.1|45
1647265200000|2022-03-14 13:40:00|7715|7690|7713.8|7688.8|7715|7690|7713.5|7688.5|51
1647265500000|2022-03-14 13:45:00|7713.6|7688.6|7713.2|7688.2|7713.8|7693.4|7707.1|7688|75
1647265800000|2022-03-14 13:50:00|7713.1|7688.1|7711.8|7686.8|7713.2|7688.2|7711.5|7686.5|74
1647266100000|2022-03-14 13:55:00|7711.7|7686.7|7706.4|7691.4|7712.3|7691.9|7706.4|7686.7|53
1647266400000|2022-03-14 14:00:00|7706.7|7691.7|7707.5|7692.5|7707.9|7692.9|7706.6|7691.6|45
1647266700000|2022-03-14 14:05:00|7707.4|7692.4|7705.5|7690.5|7707.5|7692.5|7704.9|7689.9|60
1647267000000|2022-03-14 14:10:00|7705.7|7690.7|7704.3|7689.3|7705.7|7690.7|7704|7689|49
1647267300000|2022-03-14 14:15:00|7704|7689|7701.6|7686.6|7704.1|7689.1|7700.3|7685.3|53
1647267600000|2022-03-14 14:20:00|7701.5|7686.5|7699.9|7684.9|7701.6|7686.6|7699.7|7684.7|70
1647267900000|2022-03-14 14:25:00|7699.8|7684.8|7694|7679|7700|7685|7693.9|7678.9|80
1647268200000|2022-03-14 14:30:00|7694.1|7679.1|7696.1|7681.1|7696.1|7681.1|7693.4|7678.4|90
1647268500000|2022-03-14 14:35:00|7696|7681|7697.2|7682.2|7697.2|7682.2|7695.6|7680.6|48
1647268800000|2022-03-14 14:40:00|7697.1|7682.1|7702.5|7687.5|7703|7688|7696.2|7681.2|74
1647269100000|2022-03-14 14:45:00|7702.6|7687.6|7703.2|7688.2|7704.4|7689.4|7702.6|7687.6|56
1647269400000|2022-03-14 14:50:00|7703.1|7688.1|7695.6|7680.6|7703.2|7688.2|7695.6|7680.6|77
1647269700000|2022-03-14 14:55:00|7695.5|7680.5|7696.8|7681.8|7697.1|7682.1|7695.5|7680.5|42
1647270000000|2022-03-14 15:00:00|7696.9|7681.9|7697.1|7682.1|7697.4|7682.4|7696.6|7681.6|46
1647270300000|2022-03-14 15:05:00|7697.2|7682.2|7697.8|7682.8|7698.1|7683.1|7697.2|7682.2|37
1647270600000|2022-03-14 15:10:00|7697.7|7682.7|7698|7683|7698.9|7683.9|7697.7|7682.7|26
1647270900000|2022-03-14 15:15:00|7697.9|7682.9|7697.9|7682.9|7698.3|7683.3|7697.4|7682.4|21
1647271200000|2022-03-14 15:20:00|7697.8|7682.8|7696.6|7681.6|7698.6|7683.6|7696.6|7681.6|42
1647271500000|2022-03-14 15:25:00|7696.7|7681.7|7697.4|7682.4|7697.5|7682.5|7695|7680|52
1647271800000|2022-03-14 15:30:00|7697.3|7682.3|7696.9|7681.9|7697.4|7682.4|7696.2|7681.2|62
1647272100000|2022-03-14 15:35:00|7696.8|7681.8|7695.7|7680.7|7696.8|7681.8|7694.7|7679.7|26
1647272400000|2022-03-14 15:40:00|7695.8|7680.8|7697.1|7682.1|7697.2|7682.2|7695.7|7680.7|54
1647272700000|2022-03-14 15:45:00|7697.2|7682.2|7700.1|7685.1|7700.1|7685.1|7697|7682|70
1647273000000|2022-03-14 15:50:00|7700.2|7685.2|7699.5|7684.5|7700.4|7685.4|7699.4|7684.4|33
1647273300000|2022-03-14 15:55:00|7699.6|7684.6|7697.7|7682.7|7703.4|7686|7697.3|7678.1|112
1647273600000|2022-03-14 16:00:00|7697.8|7682.8|7700.5|7675.5|7700.5|7682.9|7694.9|7675.3|72
1647273900000|2022-03-14 16:05:00|7700.4|7675.4|7696.8|7681.8|7700.8|7681.9|7695.8|7675.3|23
1647274200000|2022-03-14 16:10:00|7696.7|7681.7|7696.8|7681.8|7696.9|7681.9|7696.5|7681.5|19
1647274500000|2022-03-14 16:15:00|7696.7|7681.7|7696.3|7681.3|7696.8|7681.8|7696.1|7681.1|43
1647274800000|2022-03-14 16:20:00|7696.2|7681.2|7694.6|7679.6|7696.3|7681.3|7694.5|7679.5|32
1647275100000|2022-03-14 16:25:00|7694.5|7679.5|7693.7|7678.7|7695.9|7680.9|7693.7|7678.7|37
1647275400000|2022-03-14 16:30:00|7693.6|7678.6|7695.4|7680.4|7695.4|7680.4|7692.5|7677.5|48
1647275700000|2022-03-14 16:35:00|7695.5|7680.5|7695.5|7680.5|7695.5|7680.5|7695.2|7680.2|26
1647276000000|2022-03-14 16:40:00|7695.4|7680.4|7695.8|7680.8|7695.8|7680.8|7695.4|7680.4|37
1647276300000|2022-03-14 16:45:00|7695.6|7680.6|7696.9|7681.9|7697.1|7682.1|7695.1|7680.1|62
1647276600000|2022-03-14 16:50:00|7697.5|7682.5|7698.7|7683.7|7699.6|7684.6|7697|7682|42
1647276900000|2022-03-14 16:55:00|7699|7684|7701.6|7686.6|7705.2|7686.9|7698.4|7678.6|91
1647277200000|2022-03-14 17:00:00|7701.5|7686.5|7703.2|7688.2|7704.8|7689.8|7701.4|7686.4|76
1647277500000|2022-03-14 17:05:00|7703.1|7688.1|7701.8|7686.8|7703.2|7688.2|7701.7|7686.7|48
1647277800000|2022-03-14 17:10:00|7701.9|7686.9|7702.1|7687.1|7703.7|7688.7|7701.6|7686.6|24
1647278100000|2022-03-14 17:15:00|7702.2|7687.2|7700.9|7685.9|7702.2|7687.2|7700.8|7685.8|33
1647278400000|2022-03-14 17:20:00|7700.8|7685.8|7698.8|7683.8|7701.7|7686.7|7698.8|7683.8|31
1647278700000|2022-03-14 17:25:00|7698.7|7683.7|7699.2|7684.2|7699.2|7684.2|7698.7|7683.7|25
1647279000000|2022-03-14 17:30:00|7699.1|7684.1|7700.3|7685.3|7700.3|7685.3|7699|7684|75
1647279300000|2022-03-14 17:35:00|7700.2|7685.2|7700.5|7685.5|7700.6|7685.6|7700.2|7685.2|10
1647279600000|2022-03-14 17:40:00|7700.6|7685.6|7704.6|7689.6|7704.7|7689.7|7700.5|7685.5|26
1647279900000|2022-03-14 17:45:00|7704.8|7689.8|7704.8|7689.8|7705.4|7690.4|7704.2|7689.2|24
1647280200000|2022-03-14 17:50:00|7704.7|7689.7|7704.2|7689.2|7704.7|7689.7|7703.7|7688.7|30
1647280500000|2022-03-14 17:55:00|7704.1|7689.1|7704|7689|7704.4|7689.4|7703.9|7688.9|35
1647280800000|2022-03-14 18:00:00|7704.1|7689.1|7704.1|7689.1|7704.8|7689.8|7703.2|7688.2|32
1647281100000|2022-03-14 18:05:00|7704|7689|7703.3|7688.3|7704.3|7689.3|7703.3|7688.3|22
1647281400000|2022-03-14 18:10:00|7703.5|7688.5|7704.1|7689.1|7704.2|7689.2|7703.4|7688.4|17
1647281700000|2022-03-14 18:15:00|7704|7689|7703.8|7688.8|7704.3|7689.3|7703.1|7688.1|34
1647282000000|2022-03-14 18:20:00|7704|7689|7704.4|7689.4|7704.6|7689.6|7703.4|7688.4|52
1647282300000|2022-03-14 18:25:00|7704.3|7689.3|7705.6|7690.6|7705.6|7690.6|7704.2|7689.2|64
1647282600000|2022-03-14 18:30:00|7705.5|7690.5|7705.6|7690.6|7705.6|7690.6|7705.5|7690.5|12
1647282900000|2022-03-14 18:35:00|7705.5|7690.5|7705.5|7690.5|7705.6|7690.6|7705.5|7690.5|3
1647283200000|2022-03-14 18:40:00|7705.4|7690.4|7705.3|7690.3|7705.5|7690.5|7705.3|7690.3|86
1647283500000|2022-03-14 18:45:00|7705.4|7690.4|7705.8|7690.8|7705.8|7690.8|7705.4|7690.4|15
1647283800000|2022-03-14 18:50:00|7705.7|7690.7|7705.8|7690.8|7705.8|7690.8|7705.7|7690.7|2
1647284100000|2022-03-14 18:55:00|7705.7|7690.7|7705.6|7690.6|7705.7|7690.7|7705.5|7690.5|12
1647284400000|2022-03-14 19:00:00|7705.4|7690.4|7705.3|7690.3|7706|7691|7705.2|7690.2|42
1647284700000|2022-03-14 19:05:00|7705.2|7690.2|7705.1|7690.1|7705.7|7690.7|7705.1|7690.1|22
1647285000000|2022-03-14 19:10:00|7705.2|7690.2|7705|7690|7705.2|7690.2|7704.7|7689.7|19
1647285300000|2022-03-14 19:15:00|7704.9|7689.9|7705.3|7690.3|7705.7|7690.7|7704.9|7689.9|13
1647285600000|2022-03-14 19:20:00|7705.4|7690.4|7705.2|7690.2|7705.4|7690.4|7705.2|7690.2|5
1647285900000|2022-03-14 19:25:00|7705.3|7690.3|7705.9|7690.9|7705.9|7690.9|7705.1|7690.1|14
1647286200000|2022-03-14 19:30:00|7705.8|7690.8|7708.4|7693.4|7708.8|7693.8|7705.8|7690.8|21
1647286500000|2022-03-14 19:35:00|7708.5|7693.5|7706|7691|7708.5|7693.5|7706|7691|21
1647286800000|2022-03-14 19:40:00|7706.1|7691.1|7706.6|7691.6|7711.6|7691.6|7706.1|7686.1|11
1647287100000|2022-03-14 19:45:00|7706.7|7691.7|7708.1|7683.1|7710.5|7691.7|7704.4|7681.6|151
1647287400000|2022-03-14 19:50:00|7708|7683|7709.8|7684.8|7709.8|7684.8|7707.2|7682.2|30
1647287700000|2022-03-14 19:55:00|7709.7|7684.7|7709.6|7684.6|7709.9|7684.9|7709.5|7684.5|15
1647307800000|2022-03-15 01:30:00|7714.6|7689.6|7712.1|7687.1|7718.3|7693.3|7710.1|7685.1|24
1647308100000|2022-03-15 01:35:00|7711.7|7686.7|7712.1|7687.1|7712.1|7687.1|7711.1|7686.1|8
1647308400000|2022-03-15 01:40:00|7712|7687|7711.4|7686.4|7712.4|7687.4|7711|7686|24
1647309000000|2022-03-15 01:50:00|7711.6|7686.6|7712.5|7687.5|7712.8|7687.8|7711.6|7686.6|21
1647309300000|2022-03-15 01:55:00|7712.4|7687.4|7709.8|7684.8|7712.4|7687.4|7709.8|7684.8|31
1647309600000|2022-03-15 02:00:00|7710.2|7685.2|7710.4|7685.4|7710.6|7685.6|7710.2|7685.2|5
1647309900000|2022-03-15 02:05:00|7710.2|7685.2|7710.3|7685.3|7710.3|7685.3|7710.2|7685.2|2
1647310200000|2022-03-15 02:10:00|7710.2|7685.2|7706.5|7681.5|7710.2|7685.2|7706.2|7681.2|37
1647310500000|2022-03-15 02:15:00|7707|7682|7707.3|7682.3|7707.4|7682.4|7707|7682|13
1647310800000|2022-03-15 02:20:00|7707.4|7682.4|7707.6|7682.6|7707.7|7682.7|7707.4|7682.4|5
1647311100000|2022-03-15 02:25:00|7707.7|7682.7|7707.8|7682.8|7707.8|7682.8|7707.7|7682.7|2
1647311400000|2022-03-15 02:30:00|7707.9|7682.9|7708.3|7683.3|7708.4|7683.4|7707.9|7682.9|9
1647311700000|2022-03-15 02:35:00|7708.2|7683.2|7703.4|7678.4|7708.2|7683.2|7703.1|7678.1|31
1647312000000|2022-03-15 02:40:00|7703.3|7678.3|7699.7|7674.7|7703.5|7678.5|7698.3|7673.3|43
1647312300000|2022-03-15 02:45:00|7700|7675|7700.2|7675.2|7700.4|7675.4|7699.5|7674.5|29
1647312600000|2022-03-15 02:50:00|7700.1|7675.1|7700.1|7675.1|7700.2|7675.2|7699.9|7674.9|8
1647312900000|2022-03-15 02:55:00|7700.3|7675.3|7700|7675|7700.6|7675.6|7699.7|7674.7|16
1647313200000|2022-03-15 03:00:00|7699.9|7674.9|7699.9|7674.9|7700|7675|7699.6|7674.6|27
1647313500000|2022-03-15 03:05:00|7699.8|7674.8|7699.1|7674.1|7700|7675|7699.1|7674.1|19
1647313800000|2022-03-15 03:10:00|7699.2|7674.2|7699.1|7674.1|7699.5|7674.5|7699.1|7674.1|7
1647314100000|2022-03-15 03:15:00|7699.2|7674.2|7698|7673|7699.2|7674.2|7697.9|7672.9|10
1647314400000|2022-03-15 03:20:00|7698.1|7673.1|7697.4|7672.4|7698.9|7673.9|7697.3|7672.3|24
1647314700000|2022-03-15 03:25:00|7697.5|7672.5|7698|7673|7698.2|7673.2|7697.4|7672.4|50
1647315000000|2022-03-15 03:30:00|7697.9|7672.9|7695.5|7670.5|7698.1|7673.1|7694.8|7669.8|123
1647315300000|2022-03-15 03:35:00|7695.6|7670.6|7690|7675|7696.3|7677.6|7690|7670.5|65
1647315600000|2022-03-15 03:40:00|7690.2|7675.2|7689.1|7674.1|7691.2|7676.2|7688.1|7673.1|79
1647315900000|2022-03-15 03:45:00|7689.2|7674.2|7691|7676|7691|7676|7689.2|7674.2|60
1647316200000|2022-03-15 03:50:00|7691.1|7676.1|7691.1|7676.1|7691.6|7676.6|7690.7|7675.7|29
1647316500000|2022-03-15 03:55:00|7691|7676|7690.8|7675.8|7691.1|7676.1|7689.7|7674.7|77
1647316800000|2022-03-15 04:00:00|7691|7676|7688|7673|7691.7|7676.7|7687.7|7672.7|94
1647317100000|2022-03-15 04:05:00|7687.9|7672.9|7687.1|7672.1|7688.6|7673.6|7686.1|7671.1|99
1647317400000|2022-03-15 04:10:00|7687.2|7672.2|7687.5|7672.5|7690.8|7675.8|7686.8|7671.8|109
1647317700000|2022-03-15 04:15:00|7687.7|7672.7|7685|7670|7688|7673|7684.9|7669.9|83
1647318000000|2022-03-15 04:20:00|7685.1|7670.1|7684.5|7669.5|7685.7|7670.7|7683.8|7668.8|65
1647318300000|2022-03-15 04:25:00|7684.4|7669.4|7685.2|7670.2|7686.8|7671.8|7682.9|7667.9|128
1647318600000|2022-03-15 04:30:00|7685.3|7670.3|7681|7666|7685.3|7670.3|7678.8|7663.8|172
1647318900000|2022-03-15 04:35:00|7681.2|7666.2|7678.8|7663.8|7681.4|7666.4|7677.9|7662.9|118
1647319200000|2022-03-15 04:40:00|7678.7|7663.7|7680.3|7665.3|7681.2|7666.2|7678.2|7663.2|73
1647319500000|2022-03-15 04:45:00|7680.4|7665.4|7682.2|7667.2|7683.4|7668.4|7680.1|7665.1|99
1647319800000|2022-03-15 04:50:00|7682.3|7667.3|7684.3|7669.3|7684.4|7669.4|7681.2|7666.2|93
1647320100000|2022-03-15 04:55:00|7684.2|7669.2|7685.4|7670.4|7686.2|7671.2|7683.3|7668.3|93
1647320400000|2022-03-15 05:00:00|7685.3|7670.3|7683.3|7668.3|7685.6|7670.6|7683|7668|98
1647320700000|2022-03-15 05:05:00|7683.2|7668.2|7682.8|7667.8|7683.6|7668.6|7681.2|7666.2|154
1647321000000|2022-03-15 05:10:00|7682.7|7667.7|7682.3|7667.3|7683.2|7668.2|7680.4|7665.4|128
1647321300000|2022-03-15 05:15:00|7682.2|7667.2|7685.2|7670.2|7685.3|7670.3|7682.2|7667.2|70
1647321600000|2022-03-15 05:20:00|7685.3|7670.3|7685.5|7670.5|7685.9|7670.9|7684.5|7669.5|68
1647321900000|2022-03-15 05:25:00|7685.4|7670.4|7683.9|7668.9|7685.7|7670.7|7683.8|7668.8|42
1647322200000|2022-03-15 05:30:00|7684|7669|7688.4|7673.4|7688.6|7673.6|7684|7669|97
1647322500000|2022-03-15 05:35:00|7688.3|7673.3|7689.6|7674.6|7690|7675|7687.3|7672.3|51
1647322800000|2022-03-15 05:40:00|7688.9|7673.9|7690.4|7675.4|7690.8|7675.8|7688|7673|73
1647323100000|2022-03-15 05:45:00|7690.5|7675.5|7689.8|7674.8|7692.2|7677.2|7689.8|7674.8|82
1647323400000|2022-03-15 05:50:00|7689.9|7674.9|7691.2|7676.2|7691.2|7676.2|7689.9|7674.9|81
1647323700000|2022-03-15 05:55:00|7691.6|7676.6|7690.5|7675.5|7691.6|7676.6|7690.1|7675.1|58
1647324000000|2022-03-15 06:00:00|7690.6|7675.6|7692.6|7677.6|7694|7679|7690.2|7675.2|97
1647324300000|2022-03-15 06:05:00|7692.7|7677.7|7694.1|7679.1|7695|7680|7691.9|7676.9|85
1647324600000|2022-03-15 06:10:00|7694|7679|7693|7678|7694.2|7679.2|7692.7|7677.7|142
1647324900000|2022-03-15 06:15:00|7692.9|7677.9|7697.4|7682.4|7698.5|7683.5|7692.9|7677.9|203
1647325200000|2022-03-15 06:20:00|7698.2|7683.2|7695|7680|7698.4|7683.4|7694.1|7679.1|104
1647325500000|2022-03-15 06:25:00|7695.2|7680.2|7693.6|7678.6|7695.7|7680.7|7692.9|7677.9|105
1647325800000|2022-03-15 06:30:00|7693.5|7678.5|7694|7679|7694.1|7679.1|7692.9|7677.9|126
1647326100000|2022-03-15 06:35:00|7694.2|7679.2|7693.4|7678.4|7696.2|7681.2|7692.2|7677.2|115
1647326400000|2022-03-15 06:40:00|7693.2|7678.2|7693.1|7678.1|7693.6|7678.6|7692.9|7677.9|54
1647326700000|2022-03-15 06:45:00|7693|7678|7692.7|7677.7|7693.6|7678.6|7692.4|7677.4|67
1647327000000|2022-03-15 06:50:00|7692.6|7677.6|7693.2|7678.2|7694|7679|7692.1|7677.1|87
1647327300000|2022-03-15 06:55:00|7693.4|7678.4|7694|7679|7694.7|7679.7|7692.7|7677.7|73
1647327600000|2022-03-15 07:00:00|7694.3|7679.3|7694.9|7679.9|7695.2|7680.2|7692.9|7677.9|149
1647327900000|2022-03-15 07:05:00|7695|7680|7693.6|7678.6|7696.7|7681.7|7693.1|7678.1|102
1647328200000|2022-03-15 07:10:00|7693.7|7678.7|7699.7|7684.7|7699.8|7684.8|7693.3|7678.3|189
1647328500000|2022-03-15 07:15:00|7699.8|7684.8|7699.9|7684.9|7700.6|7685.6|7698.5|7683.5|125
1647328800000|2022-03-15 07:20:00|7700|7685|7694.7|7679.7|7700|7685|7691.8|7676.8|222
1647329100000|2022-03-15 07:25:00|7694.8|7679.8|7696.4|7681.4|7698.4|7683.4|7693.1|7678.1|203
1647329400000|2022-03-15 07:30:00|7696.6|7681.6|7697.2|7682.2|7698.4|7683.4|7694.9|7679.9|220
1647329700000|2022-03-15 07:35:00|7697.1|7682.1|7696.3|7681.3|7697.3|7682.3|7695|7680|138
1647330000000|2022-03-15 07:40:00|7696.2|7681.2|7695.2|7680.2|7698.8|7683.8|7695|7680|151
1647330300000|2022-03-15 07:45:00|7694.8|7679.8|7696.1|7681.1|7700.4|7685.4|7694.7|7679.7|199
1647330600000|2022-03-15 07:50:00|7696|7681|7695|7680|7696.8|7681.8|7694.5|7679.5|153
1647330900000|2022-03-15 07:55:00|7695.3|7680.3|7695.4|7680.4|7695.6|7680.6|7694.2|7679.2|114
1647331200000|2022-03-15 08:00:00|7695.3|7680.3|7696.8|7681.8|7697.8|7682.8|7695.3|7680.3|97
1647331500000|2022-03-15 08:05:00|7696.7|7681.7|7695|7680|7697.4|7682.4|7693.6|7678.6|142
1647331800000|2022-03-15 08:10:00|7694.9|7679.9|7696.6|7681.6|7698.4|7683.4|7694.3|7679.3|180
1647332100000|2022-03-15 08:15:00|7696.5|7681.5|7699.5|7684.5|7700.4|7685.4|7696.3|7681.3|168
1647332400000|2022-03-15 08:20:00|7699.4|7684.4|7696.3|7681.3|7700.3|7685.3|7696.3|7681.3|152
1647332700000|2022-03-15 08:25:00|7696.6|7681.6|7700.2|7685.2|7700.9|7685.9|7696.5|7681.5|145
1647333000000|2022-03-15 08:30:00|7700.3|7685.3|7705.4|7690.4|7706.8|7691.8|7700.3|7685.3|157
1647333300000|2022-03-15 08:35:00|7705.6|7690.6|7706.9|7691.9|7708.4|7693.4|7705.4|7690.4|179
1647333600000|2022-03-15 08:40:00|7707|7692|7707.4|7692.4|7707.6|7692.6|7704.6|7689.6|131
1647333900000|2022-03-15 08:45:00|7707.5|7692.5|7709.7|7694.7|7712.6|7697.6|7707.5|7692.5|207
1647334200000|2022-03-15 08:50:00|7709.8|7694.8|7705.7|7690.7|7711.3|7696.3|7705.4|7690.4|167
1647334500000|2022-03-15 08:55:00|7705.8|7690.8|7707.2|7692.2|7708.5|7693.5|7705.3|7690.3|100
1647334800000|2022-03-15 09:00:00|7707.3|7692.3|7707.1|7692.1|7707.9|7692.9|7703.6|7688.6|123
1647335100000|2022-03-15 09:05:00|7707.2|7692.2|7708.9|7693.9|7710|7695|7706.5|7691.5|118
1647335400000|2022-03-15 09:10:00|7708.8|7693.8|7708.8|7693.8|7711.2|7696.2|7708.2|7693.2|110
1647335700000|2022-03-15 09:15:00|7709|7694|7710.8|7695.8|7711.8|7696.8|7708.8|7693.8|94
1647336000000|2022-03-15 09:20:00|7710.9|7695.9|7708.3|7693.3|7711.2|7696.2|7708.1|7693.1|83
1647336300000|2022-03-15 09:25:00|7708|7693|7707.5|7692.5|7708.3|7693.3|7707|7692|71
1647336600000|2022-03-15 09:30:00|7707.6|7692.6|7706.4|7691.4|7708.5|7693.5|7705.8|7690.8|83
1647336900000|2022-03-15 09:35:00|7706|7691|7708.4|7693.4|7709.5|7694.5|7706|7691|51
1647337200000|2022-03-15 09:40:00|7708.3|7693.3|7705.8|7690.8|7708.4|7693.4|7705.8|7690.8|74
1647337500000|2022-03-15 09:45:00|7706|7691|7706.4|7691.4|7707.2|7692.2|7705.4|7690.4|62
1647337800000|2022-03-15 09:50:00|7706.6|7691.6|7706|7691|7706.9|7691.9|7705.7|7690.7|77
1647338100000|2022-03-15 09:55:00|7705.9|7690.9|7705.4|7690.4|7706.1|7691.1|7705|7690|92
1647338400000|2022-03-15 10:00:00|7705.3|7690.3|7705.9|7690.9|7707.2|7692.2|7704.8|7689.8|76
1647338700000|2022-03-15 10:05:00|7705.7|7690.7|7705.9|7690.9|7706|7691|7705|7690|49
1647339000000|2022-03-15 10:10:00|7705.7|7690.7|7705.8|7690.8|7706.1|7691.1|7705.4|7690.4|61
1647339300000|2022-03-15 10:15:00|7705.6|7690.6|7706|7691|7706|7691|7705.4|7690.4|20
1647339600000|2022-03-15 10:20:00|7705.9|7690.9|7702.6|7687.6|7706|7691|7702.4|7687.4|62
1647339900000|2022-03-15 10:25:00|7702.4|7687.4|7699.6|7684.6|7702.5|7687.5|7698.5|7683.5|143
1647340200000|2022-03-15 10:30:00|7699.7|7684.7|7699.4|7684.4|7700.3|7685.3|7699.3|7684.3|27
1647340500000|2022-03-15 10:35:00|7699.2|7684.2|7700.9|7685.9|7701.3|7686.3|7697.8|7682.8|97
1647340800000|2022-03-15 10:40:00|7700.4|7685.4|7701.1|7686.1|7701.9|7686.9|7700|7685|63
1647341100000|2022-03-15 10:45:00|7701.2|7686.2|7699.7|7684.7|7701.2|7686.2|7699.2|7684.2|64
1647341400000|2022-03-15 10:50:00|7699.6|7684.6|7699.3|7684.3|7700.1|7685.1|7698.4|7683.4|85
1647341700000|2022-03-15 10:55:00|7699.2|7684.2|7699.2|7684.2|7700.7|7685.7|7698.8|7683.8|61
1647342000000|2022-03-15 11:00:00|7699.1|7684.1|7699.2|7684.2|7701.3|7686.3|7698.9|7683.9|59
1647342300000|2022-03-15 11:05:00|7699.8|7684.8|7699.2|7684.2|7700.7|7685.7|7699|7684|54
1647342600000|2022-03-15 11:10:00|7699|7684|7698.9|7683.9|7699.5|7684.5|7698.9|7683.9|45
1647342900000|2022-03-15 11:15:00|7699|7684|7698.8|7683.8|7699.1|7684.1|7698.5|7683.5|44
1647343200000|2022-03-15 11:20:00|7698.3|7683.3|7696.2|7681.2|7698.7|7683.7|7696.2|7681.2|107
1647343500000|2022-03-15 11:25:00|7696.1|7681.1|7695.4|7680.4|7696.2|7681.2|7695.2|7680.2|119
1647343800000|2022-03-15 11:30:00|7695.5|7680.5|7694.2|7679.2|7695.7|7680.7|7694.2|7679.2|15
1647344100000|2022-03-15 11:35:00|7693.6|7678.6|7690.2|7675.2|7693.6|7678.6|7689.7|7674.7|31
1647344400000|2022-03-15 11:40:00|7690.3|7675.3|7694|7679|7694|7679|7689.7|7674.7|23
1647344700000|2022-03-15 11:45:00|7693.3|7678.3|7694.1|7679.1|7694.2|7679.2|7693.2|7678.2|10
1647345000000|2022-03-15 11:50:00|7693.6|7678.6|7692.7|7677.7|7693.6|7678.6|7692.2|7677.2|15
1647345300000|2022-03-15 11:55:00|7692.4|7677.4|7691.5|7676.5|7692.6|7677.6|7690.7|7675.7|24
1647345600000|2022-03-15 12:00:00|7691.4|7676.4|7689|7674|7691.5|7676.5|7689|7674|45
1647345900000|2022-03-15 12:05:00|7688.9|7673.9|7690.1|7675.1|7690.2|7675.2|7688.5|7673.5|39
1647346200000|2022-03-15 12:10:00|7690.3|7675.3|7690.3|7675.3|7690.4|7675.4|7690.2|7675.2|19
1647346500000|2022-03-15 12:15:00|7689.9|7674.9|7688.9|7673.9|7689.9|7674.9|7688.8|7673.8|44
1647346800000|2022-03-15 12:20:00|7688.8|7673.8|7689.5|7674.5|7689.5|7674.5|7687.8|7672.8|45
1647347100000|2022-03-15 12:25:00|7689.6|7674.6|7689.8|7674.8|7690.3|7675.3|7688.5|7673.5|51
1647347400000|2022-03-15 12:30:00|7689.7|7674.7|7684.8|7669.8|7689.8|7674.8|7684.7|7669.7|111
1647347700000|2022-03-15 12:35:00|7684.9|7669.9|7684.3|7669.3|7686.1|7671.1|7684.2|7669.2|84
1647348000000|2022-03-15 12:40:00|7684|7669|7684|7669|7685.2|7670.2|7683.5|7668.5|51
1647348300000|2022-03-15 12:45:00|7683.9|7668.9|7683.8|7668.8|7684.2|7669.2|7683.6|7668.6|23
1647348600000|2022-03-15 12:50:00|7683.7|7668.7|7684.9|7669.9|7685.5|7670.5|7683.7|7668.7|38
1647348900000|2022-03-15 12:55:00|7684.8|7669.8|7686.6|7671.6|7686.8|7671.8|7684.2|7669.2|61
1647349200000|2022-03-15 13:00:00|7686.8|7671.8|7686.3|7671.3|7687.5|7672.5|7686.3|7671.3|38
1647349500000|2022-03-15 13:05:00|7687.2|7672.2|7686.1|7671.1|7687.3|7672.3|7685.9|7670.9|46
1647349800000|2022-03-15 13:10:00|7686|7671|7686.3|7671.3|7686.3|7671.3|7686|7671|14
1647350100000|2022-03-15 13:15:00|7686.2|7671.2|7686.8|7671.8|7686.9|7671.9|7686.2|7671.2|33
1647350400000|2022-03-15 13:20:00|7686.9|7671.9|7690.2|7675.2|7691|7676|7686.9|7671.9|79
1647350700000|2022-03-15 13:25:00|7690.4|7675.4|7690.9|7675.9|7691|7676|7690.2|7675.2|38
1647351000000|2022-03-15 13:30:00|7691|7676|7689.8|7674.8|7691.9|7676.9|7689.6|7674.6|166
1647351300000|2022-03-15 13:35:00|7689.7|7674.7|7688.2|7673.2|7691.1|7676.1|7688.1|7673.1|83
1647351600000|2022-03-15 13:40:00|7688.3|7673.3|7685.5|7670.5|7688.9|7673.9|7684.3|7669.3|158
1647351900000|2022-03-15 13:45:00|7685.6|7670.6|7684|7669|7686|7671|7683.9|7668.9|125
1647352200000|2022-03-15 13:50:00|7683.9|7668.9|7684|7669|7684|7669|7683.2|7668.2|58
1647352500000|2022-03-15 13:55:00|7683.9|7668.9|7682.2|7667.2|7684.3|7669.3|7681.7|7666.7|69
1647352800000|2022-03-15 14:00:00|7682.1|7667.1|7683.2|7668.2|7683.5|7668.5|7680.4|7665.4|85
1647353100000|2022-03-15 14:05:00|7683.1|7668.1|7685.7|7670.7|7685.9|7670.9|7683.1|7668.1|126
1647353400000|2022-03-15 14:10:00|7685.6|7670.6|7689|7674|7689.5|7674.5|7685.4|7670.4|87
1647353700000|2022-03-15 14:15:00|7689.1|7674.1|7687.7|7672.7|7689.7|7674.7|7687.5|7672.5|104
1647354000000|2022-03-15 14:20:00|7687.8|7672.8|7686.8|7671.8|7689|7674|7686.8|7671.8|64
1647354300000|2022-03-15 14:25:00|7686.6|7671.6|7685.7|7670.7|7687.7|7672.7|7684.6|7669.6|70
1647354600000|2022-03-15 14:30:00|7685.8|7670.8|7685.6|7670.6|7686.5|7671.5|7685.2|7670.2|94
1647354900000|2022-03-15 14:35:00|7685.5|7670.5|7685.2|7670.2|7685.7|7670.7|7684.5|7669.5|81
1647355200000|2022-03-15 14:40:00|7685|7670|7684.4|7669.4|7685.3|7670.3|7684.4|7669.4|79
1647355500000|2022-03-15 14:45:00|7684.6|7669.6|7685|7670|7690|7671|7684.4|7664.6|43
1647355800000|2022-03-15 14:50:00|7685.1|7670.1|7685.4|7670.4|7690.6|7670.7|7685.1|7665.3|62
1647356100000|2022-03-15 14:55:00|7685.6|7670.6|7685.8|7670.8|7686.3|7671.3|7685.4|7670.4|62
1647356400000|2022-03-15 15:00:00|7685.9|7670.9|7685.2|7670.2|7686|7671|7685.2|7670.2|22
1647356700000|2022-03-15 15:05:00|7685.1|7670.1|7685.1|7670.1|7685.4|7670.4|7684.9|7669.9|65
1647357000000|2022-03-15 15:10:00|7685.2|7670.2|7686|7671|7686.3|7671.3|7685.1|7670.1|33
1647357300000|2022-03-15 15:15:00|7686.1|7671.1|7685.9|7670.9|7686.5|7671.5|7685.9|7670.9|53
1647357600000|2022-03-15 15:20:00|7685.8|7670.8|7686.4|7671.4|7687.1|7672.1|7685.7|7670.7|46
1647357900000|2022-03-15 15:25:00|7686.7|7671.7|7686.9|7671.9|7687.1|7672.1|7686.1|7671.1|49
1647358200000|2022-03-15 15:30:00|7687|7672|7685.7|7670.7|7687.2|7672.2|7685.5|7670.5|47
1647358500000|2022-03-15 15:35:00|7685.8|7670.8|7686.2|7671.2|7686.7|7671.7|7685.7|7670.7|56
1647358800000|2022-03-15 15:40:00|7686.1|7671.1|7686|7671|7686.3|7671.3|7685.8|7670.8|67
1647359100000|2022-03-15 15:45:00|7686.1|7671.1|7686|7671|7686.1|7671.1|7685.8|7670.8|52
1647359400000|2022-03-15 15:50:00|7685.8|7670.8|7686.8|7671.8|7687.6|7672.6|7685.6|7670.6|114
1647359700000|2022-03-15 15:55:00|7687|7672|7696.1|7671.1|7696.2|7677.1|7686.8|7669.7|219
1647360000000|2022-03-15 16:00:00|7695.8|7670.8|7692.2|7677.2|7697.2|7677.4|7691.1|7670.7|143
1647360300000|2022-03-15 16:05:00|7691.9|7676.9|7690.4|7675.4|7695.2|7677.3|7689.4|7670|118
1647360600000|2022-03-15 16:10:00|7690.5|7675.5|7698.1|7673.1|7698.2|7678.6|7690.5|7670.6|106
1647360900000|2022-03-15 16:15:00|7698.2|7673.2|7697.1|7672.1|7698.3|7678.8|7692|7672.1|158
1647361200000|2022-03-15 16:20:00|7697.3|7672.3|7693.9|7678.9|7697.8|7679.6|7692.2|7672.1|77
1647361500000|2022-03-15 16:25:00|7693.8|7678.8|7692.9|7677.9|7693.8|7678.8|7692.3|7677.3|76
1647361800000|2022-03-15 16:30:00|7693|7678|7691.8|7676.8|7693.4|7678.4|7691|7676|60
1647362100000|2022-03-15 16:35:00|7691.9|7676.9|7691.9|7676.9|7692.7|7677.7|7691.8|7676.8|41
1647362400000|2022-03-15 16:40:00|7691.8|7676.8|7691.6|7676.6|7696.7|7677.1|7690.5|7671.4|124
1647362700000|2022-03-15 16:45:00|7691.5|7676.5|7693.4|7678.4|7693.5|7678.5|7691.5|7676.5|46
1647363000000|2022-03-15 16:50:00|7693.5|7678.5|7693.9|7678.9|7694.2|7679.2|7693.5|7678.5|47
1647363300000|2022-03-15 16:55:00|7694|7679|7691.3|7676.3|7694.3|7679.3|7691.3|7676.3|76
1647363600000|2022-03-15 17:00:00|7691.1|7676.1|7691.5|7676.5|7696.5|7676.9|7690.6|7671.2|81
1647363900000|2022-03-15 17:05:00|7691.4|7676.4|7690.4|7675.4|7692|7677|7690.3|7675.3|41
1647364200000|2022-03-15 17:10:00|7690.5|7675.5|7689.4|7674.4|7695|7675.5|7689.1|7669.2|79
1647364500000|2022-03-15 17:15:00|7689.5|7674.5|7689|7674|7689.9|7674.9|7689|7674|35
1647364800000|2022-03-15 17:20:00|7689.1|7674.1|7689.1|7674.1|7689.2|7674.2|7689|7674|11
1647365100000|2022-03-15 17:25:00|7689.2|7674.2|7689.2|7674.2|7689.3|7674.3|7689.1|7674.1|5
1647365400000|2022-03-15 17:30:00|7689.3|7674.3|7690|7675|7690.7|7675.7|7689.1|7674.1|47
1647365700000|2022-03-15 17:35:00|7689.9|7674.9|7687.2|7672.2|7690|7675|7687.2|7672.2|38
1647366000000|2022-03-15 17:40:00|7687.1|7672.1|7687.4|7672.4|7687.5|7672.5|7686.8|7671.8|51
1647366300000|2022-03-15 17:45:00|7687.5|7672.5|7687.2|7672.2|7687.5|7672.5|7687.2|7672.2|26
1647366600000|2022-03-15 17:50:00|7687.3|7672.3|7687.4|7672.4|7687.6|7672.6|7687.3|7672.3|24
1647366900000|2022-03-15 17:55:00|7687.3|7672.3|7687.1|7672.1|7687.3|7672.3|7686.8|7671.8|69
1647367200000|2022-03-15 18:00:00|7687|7672|7687|7672|7687.2|7672.2|7686.9|7671.9|62
1647367500000|2022-03-15 18:05:00|7687.1|7672.1|7686.2|7671.2|7687.4|7672.4|7686.1|7671.1|57
1647367800000|2022-03-15 18:10:00|7686.3|7671.3|7686.3|7671.3|7686.4|7671.4|7686.1|7671.1|72
1647368100000|2022-03-15 18:15:00|7686.4|7671.4|7685.5|7670.5|7686.4|7671.4|7685.4|7670.4|40
1647368400000|2022-03-15 18:20:00|7685.4|7670.4|7685.8|7670.8|7685.8|7670.8|7685.3|7670.3|108
1647368700000|2022-03-15 18:25:00|7685.7|7670.7|7685.4|7670.4|7685.8|7670.8|7685.3|7670.3|45
1647369000000|2022-03-15 18:30:00|7685.3|7670.3|7684.3|7669.3|7685.3|7670.3|7683.9|7668.9|19
1647369300000|2022-03-15 18:35:00|7689.2|7664.2|7689.3|7664.3|7689.3|7664.3|7689.2|7664.2|4
1647369600000|2022-03-15 18:40:00|7689.2|7664.2|7689.2|7664.2|7689.2|7664.2|7689.1|7664.1|3
1647369900000|2022-03-15 18:45:00|7688.7|7663.7|7682|7667|7688.7|7667|7681.9|7661.8|39
1647370200000|2022-03-15 18:50:00|7682.1|7667.1|7681.8|7666.8|7682.1|7667.1|7681.7|7666.7|18
1647370500000|2022-03-15 18:55:00|7681.7|7666.7|7685.9|7660.9|7685.9|7666.8|7681|7660.9|25
1647370800000|2022-03-15 19:00:00|7685.8|7660.8|7679|7664|7685.9|7664|7678.8|7658.8|60
1647371100000|2022-03-15 19:05:00|7678.9|7663.9|7676.4|7661.4|7679.1|7664.1|7675.2|7660.2|90
1647371400000|2022-03-15 19:10:00|7676.5|7661.5|7677.8|7662.8|7682.7|7662.8|7676.4|7656.5|61
1647371700000|2022-03-15 19:15:00|7677.3|7662.3|7677.3|7662.3|7677.5|7662.5|7677.2|7662.2|103
1647372000000|2022-03-15 19:20:00|7677.4|7662.4|7675.9|7660.9|7677.4|7662.4|7675.8|7660.8|88
1647372300000|2022-03-15 19:25:00|7676|7661|7675.1|7660.1|7676|7661|7675.1|7660.1|29
1647372600000|2022-03-15 19:30:00|7675.3|7660.3|7676|7661|7676.1|7661.1|7675.3|7660.3|8
1647372900000|2022-03-15 19:35:00|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|7676.1|7661.1|1
1647373200000|2022-03-15 19:40:00|7676|7661|7676|7661|7676|7661|7676|7661|1
1647373500000|2022-03-15 19:45:00|7675.9|7660.9|7675.7|7660.7|7676|7661|7675.7|7660.7|11
1647374100000|2022-03-15 19:55:00|7675.6|7660.6|7675.7|7660.7|7675.7|7660.7|7675.4|7660.4|4
1647394200000|2022-03-16 01:30:00|7687.8|7662.8|7688.2|7663.2|7688.3|7663.3|7687.7|7662.7|7
1647394500000|2022-03-16 01:35:00|7687.4|7662.4|7689.3|7664.3|7689.3|7664.3|7687.3|7662.3|23
1647394800000|2022-03-16 01:40:00|7689.1|7664.1|7689.6|7664.6|7689.7|7664.7|7689.1|7664.1|7
1647395100000|2022-03-16 01:45:00|7689.7|7664.7|7690.4|7665.4|7690.4|7670.3|7685.3|7664.2|17
1647395400000|2022-03-16 01:50:00|7690.3|7665.3|7685.9|7660.9|7690.4|7665.4|7685.9|7660.9|33
1647395700000|2022-03-16 01:55:00|7685.8|7660.8|7685.2|7660.2|7686.1|7661.1|7685.2|7660.2|9
1647396000000|2022-03-16 02:00:00|7685.3|7660.3|7685.5|7660.5|7685.8|7660.8|7685.3|7660.3|7
1647396300000|2022-03-16 02:05:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|2
1647396600000|2022-03-16 02:10:00|7685.5|7660.5|7685.6|7660.6|7685.6|7660.6|7685.5|7660.5|2
1647397500000|2022-03-16 02:25:00|7685.7|7660.7|7686.4|7661.4|7686.4|7661.4|7685.7|7660.7|8
1647397800000|2022-03-16 02:30:00|7686.5|7661.5|7685.5|7660.5|7686.5|7661.5|7685.5|7660.5|14
1647398100000|2022-03-16 02:35:00|7685.6|7660.6|7683.8|7658.8|7686|7661|7683.8|7658.8|16
1647398400000|2022-03-16 02:40:00|7683.7|7658.7|7685.5|7660.5|7685.6|7660.6|7683.7|7658.7|6
1647398700000|2022-03-16 02:45:00|7685.6|7660.6|7685.7|7660.7|7685.8|7660.8|7685.4|7660.4|22
1647399000000|2022-03-16 02:50:00|7686.1|7661.1|7686.1|7661.1|7686.6|7661.6|7685.6|7660.6|23
1647399300000|2022-03-16 02:55:00|7686.2|7661.2|7686.5|7661.5|7686.6|7661.6|7685.4|7660.4|32
1647399600000|2022-03-16 03:00:00|7687.2|7662.2|7686.7|7661.7|7687.2|7662.2|7685.6|7660.6|48
1647399900000|2022-03-16 03:05:00|7686.6|7661.6|7686.3|7661.3|7687.1|7662.1|7686|7661|64
1647400200000|2022-03-16 03:10:00|7686.4|7661.4|7687.4|7662.4|7687.6|7662.6|7686.2|7661.2|107
1647400500000|2022-03-16 03:15:00|7687.2|7662.2|7686.9|7661.9|7687.4|7662.4|7686.4|7661.4|67
1647400800000|2022-03-16 03:20:00|7687.3|7662.3|7688.8|7663.8|7688.8|7663.8|7687|7662|45
1647401100000|2022-03-16 03:25:00|7688.9|7663.9|7687.9|7662.9|7689.1|7664.1|7687.9|7662.9|56
1647401400000|2022-03-16 03:30:00|7687.7|7662.7|7684.5|7669.5|7691.3|7669.5|7683.7|7662.7|187
1647401700000|2022-03-16 03:35:00|7684.7|7669.7|7684.8|7669.8|7685.3|7670.3|7684.6|7669.6|133
1647402000000|2022-03-16 03:40:00|7684.9|7669.9|7687.8|7672.8|7688.2|7673.2|7684.8|7669.8|51
1647402300000|2022-03-16 03:45:00|7687.7|7672.7|7685|7670|7691.3|7676.3|7684.8|7669.8|153
1647402600000|2022-03-16 03:50:00|7685.1|7670.1|7688.2|7673.2|7688.4|7673.4|7684.8|7669.8|113
1647402900000|2022-03-16 03:55:00|7688.5|7673.5|7692.9|7667.9|7693|7673.5|7686.2|7666.8|101
1647403200000|2022-03-16 04:00:00|7692.8|7667.8|7684.2|7669.2|7692.8|7672.6|7684|7667.1|65
1647403500000|2022-03-16 04:05:00|7684.1|7669.1|7682.5|7667.5|7684.1|7669.1|7680.7|7665.7|106
1647403800000|2022-03-16 04:10:00|7682.4|7667.4|7683.4|7668.4|7684.5|7669.5|7682.4|7667.4|114
1647404100000|2022-03-16 04:15:00|7683.5|7668.5|7682.2|7667.2|7683.6|7668.6|7681.1|7666.1|92
1647404400000|2022-03-16 04:20:00|7682.4|7667.4|7678.8|7663.8|7682.9|7667.9|7678.6|7663.6|111
1647404700000|2022-03-16 04:25:00|7678.7|7663.7|7680.6|7665.6|7681.8|7666.8|7678.7|7663.7|78
1647405000000|2022-03-16 04:30:00|7680.7|7665.7|7679.4|7664.4|7681.4|7666.4|7676.1|7661.1|222
1647405300000|2022-03-16 04:35:00|7679.3|7664.3|7682.1|7667.1|7682.1|7667.1|7679.3|7664.3|170
1647405600000|2022-03-16 04:40:00|7681.8|7666.8|7682.1|7667.1|7682.1|7667.1|7680.5|7665.5|91
1647405900000|2022-03-16 04:45:00|7682.2|7667.2|7684.1|7669.1|7687.1|7672.1|7682.2|7667.2|159
1647406200000|2022-03-16 04:50:00|7684|7669|7685.2|7670.2|7685.2|7670.2|7683.8|7668.8|103
1647406500000|2022-03-16 04:55:00|7685.4|7670.4|7686|7671|7686.2|7671.2|7684.5|7669.5|70
1647406800000|2022-03-16 05:00:00|7685.7|7670.7|7684.1|7669.1|7685.8|7670.8|7682.2|7667.2|197
1647407100000|2022-03-16 05:05:00|7684.2|7669.2|7684|7669|7685|7670|7683.7|7668.7|75
1647407400000|2022-03-16 05:10:00|7683.9|7668.9|7684.3|7669.3|7684.7|7669.7|7683.7|7668.7|81
1647407700000|2022-03-16 05:15:00|7684.4|7669.4|7680.5|7665.5|7684.4|7669.4|7680|7665|143
1647408000000|2022-03-16 05:20:00|7680.4|7665.4|7676|7661|7681.1|7666.1|7675.8|7660.8|146
1647408300000|2022-03-16 05:25:00|7675.9|7660.9|7671.9|7656.9|7676.1|7661.1|7670.1|7655.1|212
1647408600000|2022-03-16 05:30:00|7671.8|7656.8|7673.8|7658.8|7674.9|7659.9|7671.7|7656.7|122
1647408900000|2022-03-16 05:35:00|7673.7|7658.7|7674|7659|7676.6|7661.6|7673.7|7658.7|167
1647409200000|2022-03-16 05:40:00|7674.1|7659.1|7672.7|7657.7|7674.7|7659.7|7672.7|7657.7|116
1647409500000|2022-03-16 05:45:00|7672.8|7657.8|7670.4|7655.4|7672.8|7657.8|7668.2|7653.2|176
1647409800000|2022-03-16 05:50:00|7670.2|7655.2|7668.1|7653.1|7670.2|7655.2|7668.1|7653.1|91
1647410100000|2022-03-16 05:55:00|7668.2|7653.2|7668.1|7653.1|7668.6|7653.6|7667.1|7652.1|73
1647410400000|2022-03-16 06:00:00|7668.3|7653.3|7672.1|7657.1|7672.4|7657.4|7668.3|7653.3|149
1647410700000|2022-03-16 06:05:00|7672|7657|7673.9|7658.9|7675|7660|7671.8|7656.8|151
1647411000000|2022-03-16 06:10:00|7673.8|7658.8|7675.1|7660.1|7675.2|7660.2|7673.3|7658.3|58
1647411300000|2022-03-16 06:15:00|7675.2|7660.2|7674.8|7659.8|7675.8|7660.8|7674.4|7659.4|115
1647411600000|2022-03-16 06:20:00|7674.9|7659.9|7675.6|7660.6|7675.8|7660.8|7674.6|7659.6|49
1647411900000|2022-03-16 06:25:00|7675.5|7660.5|7676.4|7661.4|7676.7|7661.7|7675.3|7660.3|50
1647412200000|2022-03-16 06:30:00|7676.3|7661.3|7675.8|7660.8|7677.1|7662.1|7675.3|7660.3|159
1647412500000|2022-03-16 06:35:00|7675.9|7660.9|7675.1|7660.1|7676|7661|7674.9|7659.9|47
1647412800000|2022-03-16 06:40:00|7675|7660|7675.7|7660.7|7675.7|7660.7|7674.9|7659.9|69
1647413100000|2022-03-16 06:45:00|7675.6|7660.6|7675.3|7660.3|7675.9|7660.9|7674.3|7659.3|85
1647413400000|2022-03-16 06:50:00|7675.2|7660.2|7672.8|7657.8|7675.3|7660.3|7672.7|7657.7|82
1647413700000|2022-03-16 06:55:00|7672.9|7657.9|7673.1|7658.1|7675.4|7660.4|7672.4|7657.4|141
1647414000000|2022-03-16 07:00:00|7673.2|7658.2|7672.7|7657.7|7674.7|7659.7|7672.4|7657.4|100
1647414300000|2022-03-16 07:05:00|7672.5|7657.5|7675|7660|7675.3|7660.3|7671.8|7656.8|112
1647414600000|2022-03-16 07:10:00|7674.9|7659.9|7673.6|7658.6|7676|7661|7673|7658|103
1647414900000|2022-03-16 07:15:00|7673.7|7658.7|7675.5|7660.5|7675.5|7660.5|7673.7|7658.7|73
1647415200000|2022-03-16 07:20:00|7675.4|7660.4|7673.3|7658.3|7675.5|7660.5|7673.3|7658.3|48
1647415500000|2022-03-16 07:25:00|7673.4|7658.4|7670|7655|7673.4|7658.4|7669.6|7654.6|124
1647415800000|2022-03-16 07:30:00|7669.9|7654.9|7669.4|7654.4|7672.2|7657.2|7667.8|7652.8|132
1647416100000|2022-03-16 07:35:00|7669.5|7654.5|7672.3|7657.3|7672.4|7657.4|7668.8|7653.8|70
1647416400000|2022-03-16 07:40:00|7672|7657|7672.6|7657.6|7672.6|7657.6|7671.3|7656.3|118
1647416700000|2022-03-16 07:45:00|7672|7657|7672.2|7657.2|7674|7659|7671.7|7656.7|166
1647417000000|2022-03-16 07:50:00|7672.1|7657.1|7673.2|7658.2|7673.8|7658.8|7671.5|7656.5|98
1647417300000|2022-03-16 07:55:00|7673|7658|7674.3|7659.3|7674.9|7659.9|7672.5|7657.5|99
1647417600000|2022-03-16 08:00:00|7674.2|7659.2|7673.1|7658.1|7674.4|7659.4|7670|7655|233
1647417900000|2022-03-16 08:05:00|7673.2|7658.2|7672|7657|7673.4|7658.4|7671.8|7656.8|158
1647418200000|2022-03-16 08:10:00|7671.6|7656.6|7671.4|7656.4|7672.9|7657.9|7670.6|7655.6|126
1647418500000|2022-03-16 08:15:00|7671.5|7656.5|7665.3|7650.3|7671.6|7656.6|7663.7|7648.7|264
1647418800000|2022-03-16 08:20:00|7665.4|7650.4|7666.9|7651.9|7669.4|7654.4|7665.3|7650.3|256
1647419100000|2022-03-16 08:25:00|7667.2|7652.2|7667|7652|7668.5|7653.5|7665.7|7650.7|157
1647419400000|2022-03-16 08:30:00|7667.1|7652.1|7666.5|7651.5|7667.6|7652.6|7665|7650|311
1647419700000|2022-03-16 08:35:00|7666.6|7651.6|7668.6|7653.6|7670|7655|7666.2|7651.2|245
1647420000000|2022-03-16 08:40:00|7668.7|7653.7|7669.8|7654.8|7671.1|7656.1|7668.6|7653.6|158
1647420300000|2022-03-16 08:45:00|7669.7|7654.7|7669.8|7654.8|7670.3|7655.3|7667.6|7652.6|153
1647420600000|2022-03-16 08:50:00|7669.4|7654.4|7668.8|7653.8|7669.8|7654.8|7667.8|7652.8|154
1647420900000|2022-03-16 08:55:00|7668.7|7653.7|7670.2|7655.2|7670.4|7655.4|7668|7653|83
1647421200000|2022-03-16 09:00:00|7670.4|7655.4|7667.3|7652.3|7670.4|7655.4|7667.2|7652.2|85
1647421500000|2022-03-16 09:05:00|7667.2|7652.2|7667.1|7652.1|7668.1|7653.1|7667.1|7652.1|109
1647421800000|2022-03-16 09:10:00|7667.2|7652.2|7665.3|7650.3|7667.9|7652.9|7665|7650|125
1647422100000|2022-03-16 09:15:00|7665.2|7650.2|7668.4|7653.4|7668.6|7653.6|7665.2|7650.2|99
1647422400000|2022-03-16 09:20:00|7668.5|7653.5|7672.5|7657.5|7672.6|7657.6|7668.5|7653.5|88
1647422700000|2022-03-16 09:25:00|7672.6|7657.6|7673.7|7658.7|7675.9|7660.9|7671.9|7656.9|155
1647423000000|2022-03-16 09:30:00|7673.8|7658.8|7676.3|7661.3|7677|7662|7673.5|7658.5|90
1647423300000|2022-03-16 09:35:00|7676.5|7661.5|7672.7|7657.7|7677.1|7662.1|7672.2|7657.2|178
1647423600000|2022-03-16 09:40:00|7672.8|7657.8|7672.3|7657.3|7673.2|7658.2|7671.5|7656.5|99
1647423900000|2022-03-16 09:45:00|7672.2|7657.2|7671.9|7656.9|7673.7|7658.7|7671.7|7656.7|106
1647424200000|2022-03-16 09:50:00|7671.7|7656.7|7670.4|7655.4|7672.7|7657.7|7669.5|7654.5|111
1647424500000|2022-03-16 09:55:00|7670.5|7655.5|7669.3|7654.3|7670.5|7655.5|7668.3|7653.3|79
1647424800000|2022-03-16 10:00:00|7668.9|7653.9|7668.6|7653.6|7669.8|7654.8|7668.1|7653.1|80
1647425100000|2022-03-16 10:05:00|7668.5|7653.5|7669.4|7654.4|7669.7|7654.7|7666.5|7651.5|59
1647425400000|2022-03-16 10:10:00|7669.1|7654.1|7663.1|7648.1|7669.1|7654.1|7663.1|7648.1|154
1647425700000|2022-03-16 10:15:00|7663.2|7648.2|7663.6|7648.6|7664.9|7649.9|7662|7647|108
1647426000000|2022-03-16 10:20:00|7663.5|7648.5|7662.1|7647.1|7664.5|7649.5|7661.8|7646.8|106
1647426300000|2022-03-16 10:25:00|7662|7647|7662.6|7647.6|7663.7|7648.7|7662|7647|55
1647426600000|2022-03-16 10:30:00|7662.7|7647.7|7661.2|7646.2|7663.6|7648.6|7660.7|7645.7|87
1647426900000|2022-03-16 10:35:00|7661|7646|7664.5|7649.5|7664.5|7649.5|7660.2|7645.2|126
1647427200000|2022-03-16 10:40:00|7664.3|7649.3|7664.4|7649.4|7665|7650|7664|7649|83
1647427500000|2022-03-16 10:45:00|7664.2|7649.2|7664.7|7649.7|7664.8|7649.8|7664.1|7649.1|57
1647427800000|2022-03-16 10:50:00|7664.6|7649.6|7664.2|7649.2|7664.6|7649.6|7663|7648|26
1647428100000|2022-03-16 10:55:00|7664.1|7649.1|7663.5|7648.5|7664.1|7649.1|7662.8|7647.8|48
1647428400000|2022-03-16 11:00:00|7663.6|7648.6|7660.9|7645.9|7664|7649|7660.9|7645.9|168
1647428700000|2022-03-16 11:05:00|7660.5|7645.5|7657.9|7642.9|7660.5|7645.5|7657.3|7642.3|157
1647429000000|2022-03-16 11:10:00|7658|7643|7662.2|7647.2|7662.2|7647.2|7657.3|7642.3|98
1647429300000|2022-03-16 11:15:00|7662.3|7647.3|7661.2|7646.2|7663.8|7648.8|7661.1|7646.1|75
1647429600000|2022-03-16 11:20:00|7661.1|7646.1|7661.3|7646.3|7662.1|7647.1|7661|7646|42
1647429900000|2022-03-16 11:25:00|7661.4|7646.4|7660.8|7645.8|7661.4|7646.4|7660.6|7645.6|52
1647430200000|2022-03-16 11:30:00|7661|7646|7660.6|7645.6|7661|7646|7660.6|7645.6|6
1647430500000|2022-03-16 11:35:00|7660.7|7645.7|7659.8|7644.8|7660.7|7645.7|7659.7|7644.7|9
1647430800000|2022-03-16 11:40:00|7659.7|7644.7|7659.5|7644.5|7659.7|7644.7|7659.2|7644.2|30
1647431100000|2022-03-16 11:45:00|7659.4|7644.4|7659.4|7644.4|7659.7|7644.7|7657.8|7642.8|35
1647431400000|2022-03-16 11:50:00|7659.5|7644.5|7659.9|7644.9|7660.4|7645.4|7659.5|7644.5|64
1647431700000|2022-03-16 11:55:00|7660|7645|7659.7|7644.7|7660.1|7645.1|7659.7|7644.7|89
1647432000000|2022-03-16 12:00:00|7659.8|7644.8|7660.3|7645.3|7660.6|7645.6|7659.8|7644.8|44
1647432300000|2022-03-16 12:05:00|7660.4|7645.4|7660|7645|7660.8|7645.8|7659.5|7644.5|31
1647432600000|2022-03-16 12:10:00|7659.9|7644.9|7660.9|7645.9|7661|7646|7659.1|7644.1|42
1647432900000|2022-03-16 12:15:00|7661|7646|7660.5|7645.5|7661.7|7646.7|7660.2|7645.2|40
1647433200000|2022-03-16 12:20:00|7660.6|7645.6|7661.2|7646.2|7662.1|7647.1|7660.5|7645.5|46
1647433500000|2022-03-16 12:25:00|7661.1|7646.1|7660.6|7645.6|7661.3|7646.3|7660.2|7645.2|14
1647433800000|2022-03-16 12:30:00|7660.7|7645.7|7659|7644|7661|7646|7659|7644|36
1647434100000|2022-03-16 12:35:00|7659.3|7644.3|7661.2|7646.2|7661.2|7646.2|7659.3|7644.3|47
1647434400000|2022-03-16 12:40:00|7661.3|7646.3|7661.6|7646.6|7661.9|7646.9|7661|7646|48
1647434700000|2022-03-16 12:45:00|7661.7|7646.7|7659.7|7644.7|7662.1|7647.1|7659.7|7644.7|25
1647435000000|2022-03-16 12:50:00|7659.8|7644.8|7659.1|7644.1|7659.8|7644.8|7658.9|7643.9|23
1647435300000|2022-03-16 12:55:00|7659.2|7644.2|7660.3|7645.3|7660.7|7645.7|7658.8|7643.8|41
1647435600000|2022-03-16 13:00:00|7660.5|7645.5|7662.1|7647.1|7663.7|7648.7|7660.5|7645.5|62
1647435900000|2022-03-16 13:05:00|7662|7647|7662.5|7647.5|7662.5|7647.5|7662|7647|7
1647436200000|2022-03-16 13:10:00|7662.4|7647.4|7663.9|7648.9|7664|7649|7662.4|7647.4|24
1647436500000|2022-03-16 13:15:00|7664|7649|7663.8|7648.8|7664.2|7649.2|7663.4|7648.4|16
1647436800000|2022-03-16 13:20:00|7663.7|7648.7|7664.2|7649.2|7664.3|7649.3|7663.7|7648.7|13
1647437100000|2022-03-16 13:25:00|7664.3|7649.3|7664.9|7649.9|7665.2|7650.2|7663.7|7648.7|28
1647437400000|2022-03-16 13:30:00|7664.8|7649.8|7663.5|7648.5|7666|7651|7663.5|7648.5|72
1647437700000|2022-03-16 13:35:00|7663.4|7648.4|7660.9|7645.9|7663.4|7648.4|7660.9|7645.9|87
1647438000000|2022-03-16 13:40:00|7660.8|7645.8|7662.8|7647.8|7664.6|7649.6|7660.3|7645.3|85
1647438300000|2022-03-16 13:45:00|7662.9|7647.9|7659.2|7644.2|7663|7648|7659.2|7644.2|73
1647438600000|2022-03-16 13:50:00|7659.3|7644.3|7661.1|7646.1|7661.2|7646.2|7658.8|7643.8|60
1647438900000|2022-03-16 13:55:00|7661|7646|7659.1|7644.1|7661.2|7646.2|7659.1|7644.1|67
1647439200000|2022-03-16 14:00:00|7659|7644|7659.4|7644.4|7660.3|7645.3|7658.8|7643.8|52
1647439500000|2022-03-16 14:05:00|7659.5|7644.5|7659.9|7644.9|7660.9|7645.9|7659.3|7644.3|72
1647439800000|2022-03-16 14:10:00|7659.8|7644.8|7658.9|7643.9|7660.8|7645.8|7657.9|7642.9|137
1647440100000|2022-03-16 14:15:00|7659|7644|7653.3|7628.3|7659.1|7644.1|7646.9|7627.6|178
1647440400000|2022-03-16 14:20:00|7653|7628|7650.4|7635.4|7653.8|7636.1|7648.1|7628|91
1647440700000|2022-03-16 14:25:00|7650.5|7635.5|7653.1|7638.1|7653.3|7638.3|7650.4|7635.4|66
1647441000000|2022-03-16 14:30:00|7653.2|7638.2|7653.4|7638.4|7653.5|7638.5|7652.8|7637.8|27
1647441300000|2022-03-16 14:35:00|7653.5|7638.5|7656|7641|7657.2|7642.2|7653.5|7638.5|73
1647441600000|2022-03-16 14:40:00|7655.9|7640.9|7662.8|7647.8|7663.5|7648.5|7653.3|7638.3|168
1647441900000|2022-03-16 14:45:00|7662.9|7647.9|7660.3|7645.3|7666.4|7648.8|7660.3|7640.3|128
1647442200000|2022-03-16 14:50:00|7660.4|7645.4|7664|7639|7665.3|7645.7|7659.8|7638.7|121
1647442500000|2022-03-16 14:55:00|7658.9|7643.9|7659.5|7644.5|7660.9|7645.9|7658.9|7643.9|51
1647442800000|2022-03-16 15:00:00|7658.6|7643.6|7658.3|7643.3|7660.5|7645.5|7657.9|7642.9|105
1647443100000|2022-03-16 15:05:00|7658.2|7643.2|7660.9|7645.9|7661.4|7646.4|7658.2|7643.2|40
1647443400000|2022-03-16 15:10:00|7661|7646|7661.7|7646.7|7661.7|7646.7|7658.9|7643.9|44
1647443700000|2022-03-16 15:15:00|7662|7647|7663.2|7648.2|7663.3|7648.3|7660.8|7645.8|35
1647444000000|2022-03-16 15:20:00|7663.1|7648.1|7661.9|7646.9|7663.7|7648.7|7661.4|7646.4|56
1647444300000|2022-03-16 15:25:00|7662.2|7647.2|7662.1|7647.1|7662.4|7647.4|7662.1|7647.1|53
1647444600000|2022-03-16 15:30:00|7662|7647|7667.3|7642.3|7667.3|7647.1|7661.8|7641.8|29
1647444900000|2022-03-16 15:35:00|7667.2|7642.2|7662.1|7647.1|7667.3|7647.5|7661.1|7641.1|66
1647445200000|2022-03-16 15:40:00|7662.2|7647.2|7662.4|7647.4|7668.2|7648.4|7662.1|7642.4|52
1647445500000|2022-03-16 15:45:00|7662.5|7647.5|7662.4|7647.4|7662.8|7647.8|7662.4|7647.4|20
1647445800000|2022-03-16 15:50:00|7662.2|7647.2|7662.6|7647.6|7663.7|7648.7|7662.2|7647.2|30
1647446100000|2022-03-16 15:55:00|7662.5|7647.5|7663|7648|7663|7648|7662.2|7647.2|27
1647446400000|2022-03-16 16:00:00|7663|7648|7662.8|7647.8|7663|7648|7662.5|7647.5|22
1647446700000|2022-03-16 16:05:00|7662.9|7647.9|7663.5|7648.5|7668|7649.6|7662.8|7642.8|43
1647447000000|2022-03-16 16:10:00|7663.6|7648.6|7663.3|7648.3|7668.5|7648.6|7663.1|7643.1|34
1647447300000|2022-03-16 16:15:00|7663.3|7648.3|7661.5|7646.5|7663.6|7648.6|7660.8|7645.8|45
1647447600000|2022-03-16 16:20:00|7661.6|7646.6|7661.3|7646.3|7662.3|7647.3|7661.2|7646.2|60
1647447900000|2022-03-16 16:25:00|7661.2|7646.2|7660.9|7645.9|7661.3|7646.3|7660.9|7645.9|13
1647448200000|2022-03-16 16:30:00|7660.8|7645.8|7661.3|7646.3|7661.5|7646.5|7660.7|7645.7|34
1647448500000|2022-03-16 16:35:00|7661.1|7646.1|7661.3|7646.3|7661.3|7646.3|7661.1|7646.1|37
1647448800000|2022-03-16 16:40:00|7661.6|7646.6|7667.6|7642.6|7667.6|7647.7|7661.3|7642.4|22
1647449100000|2022-03-16 16:45:00|7667.5|7642.5|7661.5|7646.5|7668.8|7647.7|7661.5|7641.5|79
1647449400000|2022-03-16 16:50:00|7661.6|7646.6|7666.6|7641.6|7667|7647.7|7660.2|7641.5|57
1647449700000|2022-03-16 16:55:00|7666.5|7641.5|7666.5|7641.5|7666.5|7645.5|7660.5|7640.6|53
1647450000000|2022-03-16 17:00:00|7666.7|7641.7|7667.1|7642.1|7667.6|7642.6|7666.5|7641.5|47
1647450300000|2022-03-16 17:05:00|7667.4|7642.4|7669.2|7644.2|7670.5|7649.5|7663.9|7642.1|76
1647450600000|2022-03-16 17:10:00|7669.3|7644.3|7668.6|7643.6|7669.3|7644.3|7668.4|7643.4|27
1647450900000|2022-03-16 17:15:00|7668.7|7643.7|7662.9|7647.9|7668.7|7647.9|7661.3|7641.3|53
1647451200000|2022-03-16 17:20:00|7663|7648|7662.9|7647.9|7663.1|7648.1|7662.8|7647.8|38
1647451500000|2022-03-16 17:25:00|7662.5|7647.5|7662.1|7647.1|7662.5|7647.5|7662.1|7647.1|14
1647451800000|2022-03-16 17:30:00|7662|7647|7661.3|7646.3|7662|7647|7661.3|7646.3|42
1647452100000|2022-03-16 17:35:00|7661.4|7646.4|7660.9|7645.9|7661.4|7646.4|7660.5|7645.5|12
1647452400000|2022-03-16 17:40:00|7661.1|7646.1|7662.8|7647.8|7662.9|7647.9|7661.1|7646.1|67
1647452700000|2022-03-16 17:45:00|7662.7|7647.7|7667.9|7642.9|7668.2|7647.8|7662.4|7642.4|26
1647453000000|2022-03-16 17:50:00|7668|7643|7669.1|7644.1|7669.7|7644.7|7667.3|7642.3|53
1647453300000|2022-03-16 17:55:00|7669.2|7644.2|7668.3|7643.3|7669.2|7644.2|7667.1|7642.1|30
1647453600000|2022-03-16 18:00:00|7668.6|7643.6|7669|7644|7675|7650|7667.8|7642.8|83
1647453900000|2022-03-16 18:05:00|7675.1|7650.1|7673.3|7648.3|7676.8|7651.8|7672.2|7647.2|9
1647454200000|2022-03-16 18:10:00|7673.4|7648.4|7681.3|7656.3|7681.3|7656.3|7673.4|7648.4|20
1647454500000|2022-03-16 18:15:00|7681.5|7656.5|7679.7|7654.7|7681.5|7656.5|7675.6|7650.6|30
1647454800000|2022-03-16 18:20:00|7679.8|7654.8|7684.9|7659.9|7684.9|7659.9|7679.7|7654.7|78
1647455100000|2022-03-16 18:25:00|7684.8|7659.8|7682.2|7657.2|7686|7661|7681.1|7656.1|122
1647455400000|2022-03-16 18:30:00|7682.1|7657.1|7685.6|7660.6|7686.3|7661.3|7682.1|7657.1|81
1647455700000|2022-03-16 18:35:00|7685.5|7660.5|7681.5|7656.5|7685.9|7660.9|7681.2|7656.2|107
1647456000000|2022-03-16 18:40:00|7681.4|7656.4|7678.1|7653.1|7681.4|7656.4|7677.9|7652.9|135
1647456300000|2022-03-16 18:45:00|7677.9|7652.9|7672.6|7647.6|7678.1|7653.1|7672.5|7647.5|161
1647456600000|2022-03-16 18:50:00|7672.5|7647.5|7668.2|7643.2|7673.1|7648.1|7668.2|7643.2|239
1647456900000|2022-03-16 18:55:00|7668.3|7643.3|7669|7644|7669.7|7644.7|7668.3|7643.3|105
1647457200000|2022-03-16 19:00:00|7668.6|7643.6|7668.6|7643.6|7670.3|7645.3|7668.3|7643.3|60
1647457500000|2022-03-16 19:05:00|7668.5|7643.5|7669.1|7644.1|7669.2|7644.2|7668|7643|17
1647457800000|2022-03-16 19:10:00|7669.5|7644.5|7666.1|7641.1|7669.6|7644.6|7666|7641|45
1647458100000|2022-03-16 19:15:00|7665.6|7640.6|7662.6|7637.6|7666.5|7641.5|7662|7637|39
1647458400000|2022-03-16 19:20:00|7662.8|7637.8|7663|7638|7663|7638|7662.7|7637.7|6
1647458700000|2022-03-16 19:25:00|7662.8|7637.8|7662.4|7637.4|7663.2|7638.2|7662.2|7637.2|56
1647459000000|2022-03-16 19:30:00|7662.3|7637.3|7658.7|7633.7|7662.5|7637.5|7658.6|7633.6|45
1647459300000|2022-03-16 19:35:00|7658.6|7633.6|7658.9|7633.9|7658.9|7633.9|7658.4|7633.4|19
1647459600000|2022-03-16 19:40:00|7658.6|7633.6|7654.5|7629.5|7658.7|7633.7|7654.5|7629.5|30
1647459900000|2022-03-16 19:45:00|7654.6|7629.6|7654.6|7629.6|7654.7|7629.7|7654.3|7629.3|21
1647460200000|2022-03-16 19:50:00|7654.5|7629.5|7649.4|7624.4|7654.6|7629.6|7649.3|7624.3|64
1647460500000|2022-03-16 19:55:00|7649.3|7624.3|7648.6|7623.6|7649.3|7624.3|7647.2|7622.2|19
1647480600000|2022-03-17 01:30:00|7655|7630|7655|7630|7655|7630|7655|7630|1
1647480900000|2022-03-17 01:35:00|7655.2|7630.2|7658|7633|7658.3|7633.3|7655.2|7630.2|48
1647481200000|2022-03-17 01:40:00|7658.2|7633.2|7658|7633|7658.5|7633.5|7657.9|7632.9|50
1647481500000|2022-03-17 01:45:00|7657.9|7632.9|7653.9|7628.9|7658.3|7633.3|7653.9|7628.9|60
1647481800000|2022-03-17 01:50:00|7655.2|7630.2|7654|7629|7656|7634.5|7649.2|7628.3|51
1647482100000|2022-03-17 01:55:00|7649.5|7634.5|7654|7629|7654|7634.5|7648.7|7629|4
1647482400000|2022-03-17 02:00:00|7654.3|7629.3|7654.5|7629.5|7655.4|7633.2|7648.2|7629.3|12
1647482700000|2022-03-17 02:05:00|7655.6|7630.6|7655.4|7630.4|7656.2|7631.2|7653.9|7628.9|23
1647483000000|2022-03-17 02:10:00|7655.7|7630.7|7658.6|7633.6|7659.4|7634.4|7655.7|7630.7|20
1647483300000|2022-03-17 02:15:00|7658.7|7633.7|7658.7|7633.7|7658.7|7633.7|7658.7|7633.7|1
1647483600000|2022-03-17 02:20:00|7658.9|7633.9|7658.6|7633.6|7659.1|7634.1|7658.5|7633.5|7
1647483900000|2022-03-17 02:25:00|7658.5|7633.5|7658|7633|7658.5|7633.5|7653.5|7628.5|23
1647484200000|2022-03-17 02:30:00|7658.1|7633.1|7654.6|7629.6|7658.1|7633.1|7654.6|7629.6|29
1647484500000|2022-03-17 02:35:00|7654.5|7629.5|7654.5|7629.5|7655.7|7630.7|7654.3|7629.3|18
1647485100000|2022-03-17 02:45:00|7654.4|7629.4|7654|7629|7655.6|7630.6|7654|7629|19
1647485400000|2022-03-17 02:50:00|7654.1|7629.1|7650.3|7625.3|7654.1|7632.5|7645.9|7624.3|58
1647485700000|2022-03-17 02:55:00|7650.2|7625.2|7650.2|7625.2|7650.3|7625.3|7650.1|7625.1|5
1647486000000|2022-03-17 03:00:00|7649.5|7624.5|7649.3|7624.3|7649.9|7624.9|7648.2|7623.2|71
1647486300000|2022-03-17 03:05:00|7649.2|7624.2|7649.6|7624.6|7649.7|7624.7|7649.2|7624.2|44
1647486600000|2022-03-17 03:10:00|7649.4|7624.4|7649.1|7624.1|7649.4|7624.4|7649|7624|14
1647486900000|2022-03-17 03:15:00|7649|7624|7649.3|7624.3|7649.4|7624.4|7648.9|7623.9|25
1647487200000|2022-03-17 03:20:00|7649.2|7624.2|7650.1|7625.1|7650.1|7625.1|7649.2|7624.2|10
1647487500000|2022-03-17 03:25:00|7650.2|7625.2|7649.9|7624.9|7650.2|7625.2|7649.9|7624.9|6
1647487800000|2022-03-17 03:30:00|7650|7625|7643.4|7628.4|7650.1|7628.7|7643|7622.4|146
1647488100000|2022-03-17 03:35:00|7643.3|7628.3|7645.8|7630.8|7646.5|7631.5|7641.8|7626.8|144
1647488400000|2022-03-17 03:40:00|7645.9|7630.9|7646.1|7631.1|7646.1|7631.1|7644.7|7629.7|71
1647488700000|2022-03-17 03:45:00|7646|7631|7645.9|7630.9|7647.2|7632.2|7645.3|7630.3|80
1647489000000|2022-03-17 03:50:00|7646|7631|7646.1|7631.1|7648.5|7633.5|7645.9|7630.9|92
1647489300000|2022-03-17 03:55:00|7646|7631|7645.5|7630.5|7646.7|7631.7|7644.2|7629.2|125
1647489600000|2022-03-17 04:00:00|7645.4|7630.4|7642.4|7627.4|7645.5|7630.5|7642.1|7627.1|93
1647489900000|2022-03-17 04:05:00|7642.5|7627.5|7637.7|7622.7|7642.6|7627.6|7635.1|7620.1|168
1647490200000|2022-03-17 04:10:00|7637.4|7622.4|7637.2|7622.2|7637.9|7622.9|7636.6|7621.6|101
1647490500000|2022-03-17 04:15:00|7637.4|7622.4|7635.8|7620.8|7637.4|7622.4|7634.9|7619.9|53
1647490800000|2022-03-17 04:20:00|7636|7621|7637.8|7622.8|7639.8|7624.8|7635.8|7620.8|109
1647491100000|2022-03-17 04:25:00|7638|7623|7640.7|7625.7|7640.9|7625.9|7637.5|7622.5|133
1647491400000|2022-03-17 04:30:00|7640.6|7625.6|7636.3|7621.3|7641.4|7626.4|7635.6|7620.6|132
1647491700000|2022-03-17 04:35:00|7636.1|7621.1|7635.7|7620.7|7639.8|7624.8|7634.4|7619.4|152
1647492000000|2022-03-17 04:40:00|7635.6|7620.6|7632.5|7617.5|7635.8|7620.8|7631.7|7616.7|187
1647492300000|2022-03-17 04:45:00|7632.4|7617.4|7633.4|7618.4|7634.9|7619.9|7630.9|7615.9|120
1647492600000|2022-03-17 04:50:00|7633.5|7618.5|7632.4|7617.4|7633.5|7618.5|7630.9|7615.9|146
1647492900000|2022-03-17 04:55:00|7632.3|7617.3|7633|7618|7635.8|7620.8|7632.3|7617.3|158
1647493200000|2022-03-17 05:00:00|7632.7|7617.7|7632.9|7617.9|7634.4|7619.4|7632.3|7617.3|81
1647493500000|2022-03-17 05:05:00|7632.8|7617.8|7632.9|7617.9|7634|7619|7632.8|7617.8|61
1647493800000|2022-03-17 05:10:00|7633|7618|7632|7617|7633.8|7618.8|7631.7|7616.7|87
1647494100000|2022-03-17 05:15:00|7631.9|7616.9|7632|7617|7634.2|7619.2|7631.9|7616.9|62
1647494400000|2022-03-17 05:20:00|7631.9|7616.9|7631.3|7616.3|7633.3|7618.3|7630.8|7615.8|125
1647494700000|2022-03-17 05:25:00|7631.5|7616.5|7631.2|7616.2|7632.6|7617.6|7630.9|7615.9|92
1647495000000|2022-03-17 05:30:00|7631.6|7616.6|7629.7|7614.7|7631.6|7616.6|7627.2|7612.2|152
1647495300000|2022-03-17 05:35:00|7629.6|7614.6|7628.4|7613.4|7629.8|7614.8|7627.9|7612.9|76
1647495600000|2022-03-17 05:40:00|7628.5|7613.5|7627.1|7612.1|7628.7|7613.7|7626.2|7611.2|92
1647495900000|2022-03-17 05:45:00|7627.2|7612.2|7626|7611|7627.3|7612.3|7625.1|7610.1|87
1647496200000|2022-03-17 05:50:00|7626.1|7611.1|7624.6|7609.6|7626.4|7611.4|7623.5|7608.5|88
1647496500000|2022-03-17 05:55:00|7624.8|7609.8|7625.4|7610.4|7626.4|7611.4|7624.7|7609.7|91
1647496800000|2022-03-17 06:00:00|7625.1|7610.1|7626.9|7611.9|7627.3|7612.3|7625.1|7610.1|101
1647497100000|2022-03-17 06:05:00|7626.7|7611.7|7628.9|7613.9|7628.9|7613.9|7626.4|7611.4|105
1647497400000|2022-03-17 06:10:00|7628.7|7613.7|7629.7|7614.7|7630.5|7615.5|7628.2|7613.2|101
1647497700000|2022-03-17 06:15:00|7629.1|7614.1|7629.2|7614.2|7630.3|7615.3|7628.9|7613.9|118
1647498000000|2022-03-17 06:20:00|7629.1|7614.1|7628|7613|7630|7615|7627.5|7612.5|75
1647498300000|2022-03-17 06:25:00|7627.8|7612.8|7626.3|7611.3|7627.8|7612.8|7625.3|7610.3|81
1647498600000|2022-03-17 06:30:00|7626.4|7611.4|7627.2|7612.2|7627.2|7612.2|7625.4|7610.4|169
1647498900000|2022-03-17 06:35:00|7627.1|7612.1|7626.4|7611.4|7627.3|7612.3|7626.3|7611.3|79
1647499200000|2022-03-17 06:40:00|7626.6|7611.6|7625.9|7610.9|7627.2|7612.2|7625.7|7610.7|86
1647499500000|2022-03-17 06:45:00|7625.8|7610.8|7624.6|7609.6|7625.9|7610.9|7624.4|7609.4|79
1647499800000|2022-03-17 06:50:00|7624.7|7609.7|7624.5|7609.5|7625.1|7610.1|7623.8|7608.8|54
1647500100000|2022-03-17 06:55:00|7624.6|7609.6|7625|7610|7626.6|7611.6|7623.5|7608.5|80
1647500400000|2022-03-17 07:00:00|7624.8|7609.8|7625.6|7610.6|7626.7|7611.7|7624.6|7609.6|87
1647500700000|2022-03-17 07:05:00|7625.5|7610.5|7625.4|7610.4|7625.9|7610.9|7624.9|7609.9|95
1647501000000|2022-03-17 07:10:00|7625.5|7610.5|7625.4|7610.4|7626.7|7611.7|7625.4|7610.4|66
1647501300000|2022-03-17 07:15:00|7625|7610|7624.4|7609.4|7625.3|7610.3|7623.3|7608.3|137
1647501600000|2022-03-17 07:20:00|7624.5|7609.5|7624|7609|7624.5|7609.5|7621.8|7606.8|147
1647501900000|2022-03-17 07:25:00|7623.9|7608.9|7625.4|7610.4|7625.4|7610.4|7622.9|7607.9|96
1647502200000|2022-03-17 07:30:00|7625.5|7610.5|7628.4|7613.4|7629.1|7614.1|7625.5|7610.5|123
1647502500000|2022-03-17 07:35:00|7628.3|7613.3|7631.3|7616.3|7632.4|7617.4|7628.3|7613.3|131
1647502800000|2022-03-17 07:40:00|7631.5|7616.5|7631.1|7616.1|7634.1|7619.1|7630.5|7615.5|123
1647503100000|2022-03-17 07:45:00|7631|7616|7628|7613|7631.3|7616.3|7627.5|7612.5|201
1647503400000|2022-03-17 07:50:00|7627.9|7612.9|7626.9|7611.9|7628.2|7613.2|7626.6|7611.6|79
1647503700000|2022-03-17 07:55:00|7626.8|7611.8|7625|7610|7627.9|7612.9|7625|7610|128
1647504000000|2022-03-17 08:00:00|7625.1|7610.1|7626.2|7611.2|7628.8|7613.8|7625.1|7610.1|117
1647504300000|2022-03-17 08:05:00|7626.3|7611.3|7627.5|7612.5|7627.9|7612.9|7626.3|7611.3|90
1647504600000|2022-03-17 08:10:00|7627.6|7612.6|7627|7612|7627.8|7612.8|7626.5|7611.5|85
1647504900000|2022-03-17 08:15:00|7627.1|7612.1|7623.9|7608.9|7627.1|7612.1|7623.4|7608.4|129
1647505200000|2022-03-17 08:20:00|7623.8|7608.8|7624.6|7609.6|7625.7|7610.7|7622.4|7607.4|171
1647505500000|2022-03-17 08:25:00|7624.5|7609.5|7624.2|7609.2|7625.9|7610.9|7623.3|7608.3|121
1647505800000|2022-03-17 08:30:00|7624|7609|7624|7609|7624.5|7609.5|7622.5|7607.5|95
1647506100000|2022-03-17 08:35:00|7624.2|7609.2|7621.3|7606.3|7624.6|7609.6|7620.9|7605.9|92
1647506400000|2022-03-17 08:40:00|7621.4|7606.4|7617.7|7602.7|7621.4|7606.4|7616.4|7601.4|210
1647506700000|2022-03-17 08:45:00|7617.6|7602.6|7618.1|7603.1|7618.8|7603.8|7617.2|7602.2|144
1647507000000|2022-03-17 08:50:00|7618|7603|7616.2|7601.2|7619.8|7604.8|7615.8|7600.8|160
1647507300000|2022-03-17 08:55:00|7616.1|7601.1|7617.5|7602.5|7617.9|7602.9|7615.9|7600.9|96
1647507600000|2022-03-17 09:00:00|7617.4|7602.4|7618.6|7603.6|7619.1|7604.1|7616.9|7601.9|94
1647507900000|2022-03-17 09:05:00|7618.5|7603.5|7622.4|7607.4|7622.5|7607.5|7618.5|7603.5|91
1647508200000|2022-03-17 09:10:00|7622.6|7607.6|7625.2|7610.2|7625.2|7610.2|7622.2|7607.2|152
1647508500000|2022-03-17 09:15:00|7625.3|7610.3|7627.2|7612.2|7628.3|7613.3|7624.8|7609.8|201
1647508800000|2022-03-17 09:20:00|7627.3|7612.3|7624.4|7609.4|7627.8|7612.8|7623.1|7608.1|135
1647509100000|2022-03-17 09:25:00|7624.7|7609.7|7625.9|7610.9|7626.4|7611.4|7623.8|7608.8|158
1647509400000|2022-03-17 09:30:00|7626|7611|7626.4|7611.4|7630.1|7615.1|7626|7611|141
1647509700000|2022-03-17 09:35:00|7626.2|7611.2|7626.6|7611.6|7627.5|7612.5|7625.5|7610.5|155
1647510000000|2022-03-17 09:40:00|7626.5|7611.5|7626.4|7611.4|7627.9|7612.9|7626|7611|121
1647510300000|2022-03-17 09:45:00|7626.3|7611.3|7624.9|7609.9|7627.2|7612.2|7624.7|7609.7|116
1647510600000|2022-03-17 09:50:00|7625|7610|7622.5|7607.5|7625.9|7610.9|7621.4|7606.4|136
1647510900000|2022-03-17 09:55:00|7621.8|7606.8|7622.1|7607.1|7623.7|7608.7|7619.9|7604.9|154
1647511200000|2022-03-17 10:00:00|7622.2|7607.2|7631.2|7616.2|7632.5|7617.5|7621.4|7606.4|315
1647511500000|2022-03-17 10:05:00|7631.3|7616.3|7629.2|7614.2|7632|7617|7629.2|7614.2|172
1647511800000|2022-03-17 10:10:00|7629.3|7614.3|7628.9|7613.9|7630.7|7615.7|7628.3|7613.3|96
1647512100000|2022-03-17 10:15:00|7629|7614|7626.5|7611.5|7629.1|7614.1|7626.4|7611.4|202
1647512400000|2022-03-17 10:20:00|7626.9|7611.9|7624.6|7609.6|7627.4|7612.4|7624.4|7609.4|101
1647512700000|2022-03-17 10:25:00|7624.7|7609.7|7622.4|7607.4|7624.9|7609.9|7621.3|7606.3|144
1647513000000|2022-03-17 10:30:00|7622.5|7607.5|7624.9|7609.9|7625.1|7610.1|7619.3|7604.3|117
1647513300000|2022-03-17 10:35:00|7625|7610|7624.3|7609.3|7626.6|7611.6|7623.6|7608.6|99
1647513600000|2022-03-17 10:40:00|7624.1|7609.1|7623.3|7608.3|7625|7610|7622.6|7607.6|85
1647513900000|2022-03-17 10:45:00|7623.4|7608.4|7623.8|7608.8|7624.2|7609.2|7623.1|7608.1|45
1647514200000|2022-03-17 10:50:00|7623.5|7608.5|7622|7607|7624.7|7609.7|7621.8|7606.8|59
1647514500000|2022-03-17 10:55:00|7621.8|7606.8|7620.7|7605.7|7622.1|7607.1|7620.5|7605.5|75
1647514800000|2022-03-17 11:00:00|7620.8|7605.8|7620.5|7605.5|7620.8|7605.8|7620.5|7605.5|41
1647515100000|2022-03-17 11:05:00|7620.4|7605.4|7618.3|7603.3|7620.4|7605.4|7618|7603|111
1647515400000|2022-03-17 11:10:00|7618.5|7603.5|7617.9|7602.9|7619.1|7604.1|7617.5|7602.5|70
1647515700000|2022-03-17 11:15:00|7618|7603|7618.5|7603.5|7619.6|7604.6|7617.1|7602.1|88
1647516000000|2022-03-17 11:20:00|7618.1|7603.1|7619.3|7604.3|7619.3|7604.3|7617.6|7602.6|52
1647516300000|2022-03-17 11:25:00|7618.9|7603.9|7620.1|7605.1|7620.4|7605.4|7618.9|7603.9|90
1647516600000|2022-03-17 11:30:00|7620.4|7605.4|7625.2|7600.2|7625.4|7605.8|7619.7|7599.7|35
1647516900000|2022-03-17 11:35:00|7620.4|7605.4|7623.5|7608.5|7628.7|7608.9|7620.4|7602.2|33
1647517200000|2022-03-17 11:40:00|7623.4|7608.4|7624.5|7609.5|7624.6|7609.6|7623.4|7608.4|16
1647517500000|2022-03-17 11:45:00|7624.4|7609.4|7624.5|7609.5|7624.6|7609.6|7624.3|7609.3|11
1647517800000|2022-03-17 11:50:00|7624.6|7609.6|7625.8|7610.8|7626.4|7611.4|7624.2|7609.2|43
1647518100000|2022-03-17 11:55:00|7625.9|7610.9|7619.9|7604.9|7626.4|7611.4|7619.8|7604.8|98
1647518400000|2022-03-17 12:00:00|7620|7605|7621.3|7606.3|7625.5|7609.2|7620|7600.4|173
1647518700000|2022-03-17 12:05:00|7621.4|7606.4|7622.4|7607.4|7623.1|7608.1|7621.4|7606.4|119
1647519000000|2022-03-17 12:10:00|7622.5|7607.5|7621.3|7606.3|7622.6|7607.6|7619.2|7604.2|67
1647519300000|2022-03-17 12:15:00|7621.2|7606.2|7620.5|7605.5|7621.3|7606.3|7619.3|7604.3|76
1647519600000|2022-03-17 12:20:00|7620.6|7605.6|7621.6|7606.6|7621.6|7606.6|7620.1|7605.1|52
1647519900000|2022-03-17 12:25:00|7621.5|7606.5|7622.6|7607.6|7622.6|7607.6|7621.4|7606.4|21
1647520200000|2022-03-17 12:30:00|7622.5|7607.5|7621|7606|7622.5|7607.5|7620.7|7605.7|51
1647520500000|2022-03-17 12:35:00|7620.8|7605.8|7620.4|7605.4|7620.8|7605.8|7619.4|7604.4|33
1647520800000|2022-03-17 12:40:00|7620.3|7605.3|7621|7606|7621.2|7606.2|7619.5|7604.5|46
1647521100000|2022-03-17 12:45:00|7621.1|7606.1|7622.6|7607.6|7632.4|7612|7621|7606|92
1647521400000|2022-03-17 12:50:00|7622.8|7607.8|7623.2|7608.2|7626.6|7611.6|7622.8|7607.8|122
1647521700000|2022-03-17 12:55:00|7623.4|7608.4|7624.1|7609.1|7624.7|7609.7|7622.9|7607.9|78
1647522000000|2022-03-17 13:00:00|7624.4|7609.4|7630.9|7605.9|7631|7611|7623.8|7605.9|45
1647522300000|2022-03-17 13:05:00|7631|7606|7627.4|7612.4|7631.5|7612.7|7626.5|7605.9|46
1647522600000|2022-03-17 13:10:00|7627.3|7612.3|7629.1|7614.1|7634|7614.7|7627.3|7607.4|82
1647522900000|2022-03-17 13:15:00|7629|7614|7628.7|7613.7|7629.6|7614.6|7628.5|7613.5|57
1647523200000|2022-03-17 13:20:00|7628.8|7613.8|7629.8|7614.8|7630.9|7615.9|7628.8|7613.8|96
1647523500000|2022-03-17 13:25:00|7629.7|7614.7|7629.8|7614.8|7634.7|7614.8|7628.6|7609.7|56
1647523800000|2022-03-17 13:30:00|7629.9|7614.9|7629.1|7614.1|7630.4|7615.4|7629|7614|150
1647524100000|2022-03-17 13:35:00|7629.2|7614.2|7630.9|7615.9|7631.1|7616.1|7628.5|7613.5|173
1647524400000|2022-03-17 13:40:00|7631|7616|7634.1|7619.1|7639|7619.1|7630.5|7612|101
1647524700000|2022-03-17 13:45:00|7634.2|7619.2|7633|7618|7635.4|7620.4|7631.9|7616.9|123
1647525000000|2022-03-17 13:50:00|7633.1|7618.1|7634.3|7619.3|7635.8|7620.8|7633.1|7618.1|91
1647525300000|2022-03-17 13:55:00|7634.1|7619.1|7634.3|7619.3|7635.4|7620.4|7633.7|7618.7|113
1647525600000|2022-03-17 14:00:00|7634.2|7619.2|7630.3|7615.3|7635|7620|7629.9|7614.9|152
1647525900000|2022-03-17 14:05:00|7629.9|7614.9|7633.4|7618.4|7634.9|7619.9|7629.9|7614.9|119
1647526200000|2022-03-17 14:10:00|7633.5|7618.5|7633.3|7618.3|7633.9|7618.9|7632.3|7617.3|78
1647526500000|2022-03-17 14:15:00|7633.4|7618.4|7634.6|7619.6|7634.6|7619.6|7633.3|7618.3|119
1647526800000|2022-03-17 14:20:00|7634.7|7619.7|7634.5|7619.5|7635.1|7620.1|7633.9|7618.9|66
1647527100000|2022-03-17 14:25:00|7634.6|7619.6|7632.9|7617.9|7634.8|7619.8|7632.9|7617.9|62
1647527400000|2022-03-17 14:30:00|7632.8|7617.8|7633.3|7618.3|7634|7619|7632.7|7617.7|118
1647527700000|2022-03-17 14:35:00|7633.1|7618.1|7633.1|7618.1|7633.5|7618.5|7633|7618|38
1647528000000|2022-03-17 14:40:00|7633|7618|7632.7|7617.7|7633.1|7618.1|7632|7617|58
1647528300000|2022-03-17 14:45:00|7632.8|7617.8|7635.8|7620.8|7637.6|7622.6|7632.8|7617.8|87
1647528600000|2022-03-17 14:50:00|7641.1|7616.1|7636.6|7621.6|7641.6|7621.8|7635.8|7615.8|101
1647528900000|2022-03-17 14:55:00|7636.5|7621.5|7637.3|7622.3|7642.9|7622.9|7634.9|7617.7|111
1647529200000|2022-03-17 15:00:00|7637.2|7622.2|7636.1|7621.1|7637.7|7622.7|7635.9|7620.9|126
1647529500000|2022-03-17 15:05:00|7636|7621|7638.4|7623.4|7638.5|7623.5|7635.9|7620.9|85
1647529800000|2022-03-17 15:10:00|7638.5|7623.5|7642.8|7617.8|7643|7623.9|7637|7617.3|56
1647530100000|2022-03-17 15:15:00|7642.7|7617.7|7641.4|7616.4|7642.8|7617.8|7641.2|7616.2|83
1647530400000|2022-03-17 15:20:00|7636.4|7621.4|7635.7|7620.7|7636.5|7621.5|7635.7|7620.7|12
1647530700000|2022-03-17 15:25:00|7635.6|7620.6|7635.5|7620.5|7635.6|7620.6|7635.1|7620.1|32
1647531000000|2022-03-17 15:30:00|7635.4|7620.4|7635.7|7620.7|7635.8|7620.8|7635.4|7620.4|20
1647531300000|2022-03-17 15:35:00|7635.8|7620.8|7637.2|7622.2|7637.3|7622.3|7635.8|7620.8|19
1647531600000|2022-03-17 15:40:00|7637.3|7622.3|7635.1|7620.1|7640.8|7622.4|7634.4|7615.4|86
1647531900000|2022-03-17 15:45:00|7635|7620|7637.5|7622.5|7637.6|7622.6|7634.7|7619.7|95
1647532200000|2022-03-17 15:50:00|7637.4|7622.4|7636.3|7621.3|7637.7|7622.7|7636.3|7621.3|57
1647532500000|2022-03-17 15:55:00|7636.5|7621.5|7637.1|7622.1|7637.1|7622.1|7635|7620|45
1647532800000|2022-03-17 16:00:00|7637|7622|7638.2|7623.2|7638.4|7623.4|7637|7622|49
1647533100000|2022-03-17 16:05:00|7637.9|7622.9|7637.4|7622.4|7638.2|7623.2|7637.3|7622.3|90
1647533400000|2022-03-17 16:10:00|7637.3|7622.3|7638.1|7623.1|7643.2|7623.5|7636.3|7617.6|91
1647533700000|2022-03-17 16:15:00|7638|7623|7638.3|7623.3|7638.5|7623.5|7637.7|7622.7|57
1647534000000|2022-03-17 16:20:00|7638.2|7623.2|7638.2|7623.2|7638.4|7623.4|7638.2|7623.2|31
1647534300000|2022-03-17 16:25:00|7638.1|7623.1|7637.4|7622.4|7638.1|7623.1|7637.4|7622.4|95
1647534600000|2022-03-17 16:30:00|7637.5|7622.5|7637.5|7622.5|7637.5|7622.5|7637.2|7622.2|47
1647534900000|2022-03-17 16:35:00|7637.4|7622.4|7638.2|7623.2|7638.3|7623.3|7637.3|7622.3|44
1647535200000|2022-03-17 16:40:00|7638.1|7623.1|7638.4|7623.4|7638.6|7623.6|7637.4|7622.4|64
1647535500000|2022-03-17 16:45:00|7638.7|7623.7|7638.5|7623.5|7638.7|7623.7|7638.3|7623.3|32
1647535800000|2022-03-17 16:50:00|7638.4|7623.4|7638.2|7623.2|7643.5|7623.4|7638|7618|31
1647536100000|2022-03-17 16:55:00|7638.1|7623.1|7637.8|7622.8|7638.5|7623.5|7637.6|7622.6|84
1647536400000|2022-03-17 17:00:00|7637.9|7622.9|7637.9|7622.9|7638.2|7623.2|7637.4|7622.4|47
1647536700000|2022-03-17 17:05:00|7637.8|7622.8|7637.3|7622.3|7637.9|7622.9|7636.2|7621.2|63
1647537000000|2022-03-17 17:10:00|7637.1|7622.1|7637.3|7622.3|7637.5|7622.5|7636.4|7621.4|144
1647537300000|2022-03-17 17:15:00|7637.4|7622.4|7642.9|7617.9|7642.9|7622.5|7634.1|7613.5|162
1647537600000|2022-03-17 17:20:00|7642.4|7617.4|7634.2|7619.2|7642.4|7622.3|7633.1|7613.4|129
1647537900000|2022-03-17 17:25:00|7634.4|7619.4|7633.7|7618.7|7634.4|7619.4|7633.7|7618.7|40
1647538200000|2022-03-17 17:30:00|7633.8|7618.8|7633.4|7618.4|7634.4|7619.4|7633.4|7618.4|29
1647538500000|2022-03-17 17:35:00|7633.5|7618.5|7633.7|7618.7|7633.9|7618.9|7633.4|7618.4|26
1647538800000|2022-03-17 17:40:00|7633.5|7618.5|7632.7|7617.7|7633.5|7618.5|7632.5|7617.5|59
1647539100000|2022-03-17 17:45:00|7632.5|7617.5|7632.7|7617.7|7638|7618.5|7632.2|7612.9|117
1647539400000|2022-03-17 17:50:00|7632.8|7617.8|7633.4|7618.4|7633.5|7618.5|7632.5|7617.5|144
1647539700000|2022-03-17 17:55:00|7633.3|7618.3|7632.3|7617.3|7633.5|7618.5|7632.1|7617.1|80
1647540000000|2022-03-17 18:00:00|7632.5|7617.5|7633.1|7618.1|7637.6|7618.4|7632.1|7612.3|124
1647540300000|2022-03-17 18:05:00|7633|7618|7633.5|7618.5|7633.6|7618.6|7633|7618|13
1647540600000|2022-03-17 18:10:00|7633.7|7618.7|7633.8|7618.8|7634|7619|7633.6|7618.6|55
1647540900000|2022-03-17 18:15:00|7633.9|7618.9|7633.8|7618.8|7634|7619|7633.6|7618.6|79
1647541200000|2022-03-17 18:20:00|7633.6|7618.6|7633.4|7618.4|7634|7619|7633.4|7618.4|106
1647541500000|2022-03-17 18:25:00|7633.5|7618.5|7633.4|7618.4|7633.5|7618.5|7633.3|7618.3|32
1647541800000|2022-03-17 18:30:00|7633.5|7618.5|7633.5|7618.5|7633.6|7618.6|7632.8|7617.8|11
1647542100000|2022-03-17 18:35:00|7633.4|7618.4|7633.5|7618.5|7633.5|7618.5|7633.3|7618.3|49
1647542400000|2022-03-17 18:40:00|7633.4|7618.4|7633.4|7618.4|7633.5|7618.5|7633.3|7618.3|73
1647542700000|2022-03-17 18:45:00|7633.5|7618.5|7633.5|7618.5|7633.7|7618.7|7633.2|7618.2|54
1647543000000|2022-03-17 18:50:00|7633.4|7618.4|7633.4|7618.4|7633.5|7618.5|7633.2|7618.2|77
1647543300000|2022-03-17 18:55:00|7633.3|7618.3|7634.8|7619.8|7634.9|7619.9|7633.3|7618.3|48
1647543600000|2022-03-17 19:00:00|7635|7620|7641.9|7616.9|7642.7|7620|7635|7616.9|63
1647543900000|2022-03-17 19:05:00|7641.5|7616.5|7642.6|7617.6|7642.9|7617.9|7641.5|7616.5|27
1647544200000|2022-03-17 19:10:00|7642.5|7617.5|7642.6|7617.6|7642.6|7617.6|7642.4|7617.4|14
1647544500000|2022-03-17 19:15:00|7642.4|7617.4|7643|7618|7643.5|7618.5|7642.1|7617.1|31
1647544800000|2022-03-17 19:20:00|7643.1|7618.1|7643.1|7618.1|7643.1|7618.1|7642.9|7617.9|13
1647545100000|2022-03-17 19:25:00|7643|7618|7643.5|7618.5|7643.5|7618.5|7643|7618|51
1647545400000|2022-03-17 19:30:00|7643.6|7618.6|7643.6|7618.6|7643.6|7618.6|7643.2|7618.2|14
1647545700000|2022-03-17 19:35:00|7643.7|7618.7|7645.3|7620.3|7645.6|7620.6|7643.7|7618.7|18
1647546000000|2022-03-17 19:40:00|7645.2|7620.2|7645.8|7620.8|7646.3|7626.3|7640.3|7619.7|38
1647546300000|2022-03-17 19:45:00|7645.7|7620.7|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|3
1647546600000|2022-03-17 19:50:00|7648|7623|7645.6|7620.6|7648.6|7623.6|7645.6|7620.6|19
1647546900000|2022-03-17 19:55:00|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|1
1647567000000|2022-03-18 01:30:00|7647.8|7622.8|7647.6|7622.6|7647.8|7622.8|7647.6|7622.6|13
1647567300000|2022-03-18 01:35:00|7647.7|7622.7|7647.7|7622.7|7647.7|7622.7|7646.9|7621.9|14
1647567600000|2022-03-18 01:40:00|7648|7623|7648.1|7623.1|7648.3|7623.3|7647.9|7622.9|12
1647567900000|2022-03-18 01:45:00|7648.2|7623.2|7649.6|7624.6|7649.7|7624.7|7648.2|7623.2|52
1647568200000|2022-03-18 01:50:00|7650.1|7625.1|7649.3|7624.3|7650.1|7625.1|7649|7624|6
1647568800000|2022-03-18 02:00:00|7649.8|7624.8|7650.2|7625.2|7652|7627|7648|7623|121
1647569100000|2022-03-18 02:05:00|7650.3|7625.3|7648.8|7623.8|7651.3|7626.3|7648.8|7623.8|86
1647569400000|2022-03-18 02:10:00|7648.9|7623.9|7650.5|7625.5|7654|7629|7648.8|7623.8|110
1647569700000|2022-03-18 02:15:00|7650.4|7625.4|7652.1|7627.1|7652.1|7627.1|7650.4|7625.4|64
1647570300000|2022-03-18 02:25:00|7652.2|7627.2|7652.3|7627.3|7652.4|7627.4|7652|7627|10
1647570600000|2022-03-18 02:30:00|7652|7627|7651.1|7626.1|7653.5|7628.5|7650.8|7625.8|32
1647570900000|2022-03-18 02:35:00|7651|7626|7652|7627|7652.4|7627.4|7650.8|7625.8|43
1647571200000|2022-03-18 02:40:00|7652.1|7627.1|7651.1|7626.1|7652.1|7627.1|7651|7626|9
1647571800000|2022-03-18 02:50:00|7651.3|7626.3|7651.7|7626.7|7651.8|7626.8|7651|7626|13
1647572100000|2022-03-18 02:55:00|7651.8|7626.8|7651.8|7626.8|7651.9|7626.9|7651.8|7626.8|3
1647572400000|2022-03-18 03:00:00|7651.7|7626.7|7652.1|7627.1|7653.3|7628.3|7651.5|7626.5|16
1647572700000|2022-03-18 03:05:00|7652.2|7627.2|7652.1|7627.1|7652.2|7627.2|7652|7627|6
1647573000000|2022-03-18 03:10:00|7652.3|7627.3|7652.4|7627.4|7652.5|7627.5|7652.3|7627.3|8
1647573300000|2022-03-18 03:15:00|7652.5|7627.5|7653.1|7628.1|7653.5|7628.5|7652.1|7627.1|112
1647573600000|2022-03-18 03:20:00|7652.9|7627.9|7656.2|7631.2|7656.4|7631.4|7652.4|7627.4|112
1647573900000|2022-03-18 03:25:00|7656.3|7631.3|7656.2|7631.2|7659.8|7634.8|7655.9|7630.9|158
1647574200000|2022-03-18 03:30:00|7656.3|7631.3|7657.2|7632.2|7658.4|7633.4|7655.2|7630.2|116
1647574500000|2022-03-18 03:35:00|7657.1|7632.1|7657.1|7632.1|7657.9|7632.9|7656.7|7631.7|61
1647574800000|2022-03-18 03:40:00|7657|7632|7654.2|7629.2|7657|7632|7653.7|7628.7|81
1647575100000|2022-03-18 03:45:00|7654.6|7629.6|7652.6|7627.6|7654.6|7633.6|7646.9|7627.3|70
1647575400000|2022-03-18 03:50:00|7652.5|7627.5|7649|7634|7653|7634.6|7645.9|7626.5|60
1647575700000|2022-03-18 03:55:00|7649.2|7634.2|7653.3|7628.3|7654.2|7634.3|7649.2|7628.3|22
1647576000000|2022-03-18 04:00:00|7653.2|7628.2|7654.1|7629.1|7654.4|7629.4|7653.2|7628.2|38
1647576300000|2022-03-18 04:05:00|7649.1|7634.1|7650.1|7625.1|7650.2|7634.1|7644.4|7625.1|37
1647576600000|2022-03-18 04:10:00|7650.2|7625.2|7649.2|7624.2|7650.2|7625.2|7648.7|7623.7|13
1647576900000|2022-03-18 04:15:00|7649.1|7624.1|7643.4|7628.4|7649.1|7628.6|7642.8|7622.7|24
1647577200000|2022-03-18 04:20:00|7647.9|7622.9|7647.2|7622.2|7647.9|7622.9|7647.2|7622.2|7
1647577500000|2022-03-18 04:25:00|7647.1|7622.1|7647.2|7622.2|7647.2|7622.2|7647.1|7622.1|16
1647577800000|2022-03-18 04:30:00|7647.1|7622.1|7644.4|7629.4|7647.2|7629.4|7642.9|7622|16
1647578100000|2022-03-18 04:35:00|7644.7|7629.7|7644.6|7629.6|7644.8|7629.8|7644.5|7629.5|9
1647578400000|2022-03-18 04:40:00|7645|7630|7645.5|7630.5|7645.5|7630.5|7645|7630|6
1647578700000|2022-03-18 04:45:00|7645.3|7630.3|7644.7|7629.7|7645.3|7630.3|7644.7|7629.7|5
1647579000000|2022-03-18 04:50:00|7644.8|7629.8|7646.3|7631.3|7646.3|7631.3|7644.7|7629.7|21
1647579300000|2022-03-18 04:55:00|7646.7|7631.7|7646.8|7631.8|7646.8|7631.8|7646.7|7631.7|4
1647579600000|2022-03-18 05:00:00|7646.6|7631.6|7645.2|7630.2|7646.8|7631.8|7645.2|7630.2|11
1647579900000|2022-03-18 05:05:00|7645|7630|7644.4|7629.4|7645.1|7630.1|7644.1|7629.1|9
1647580200000|2022-03-18 05:10:00|7644.3|7629.3|7644.9|7629.9|7644.9|7629.9|7644.3|7629.3|3
1647580500000|2022-03-18 05:15:00|7645|7630|7644.4|7629.4|7645|7630|7644.3|7629.3|23
1647580800000|2022-03-18 05:20:00|7644.3|7629.3|7644.8|7629.8|7644.8|7629.8|7643.9|7628.9|31
1647581100000|2022-03-18 05:25:00|7644.7|7629.7|7645.3|7630.3|7645.3|7630.3|7644.7|7629.7|48
1647581400000|2022-03-18 05:30:00|7645.7|7630.7|7646.7|7631.7|7647.3|7632.3|7645.7|7630.7|24
1647581700000|2022-03-18 05:35:00|7646.9|7631.9|7647.5|7632.5|7647.7|7632.7|7646|7631|7
1647582000000|2022-03-18 05:40:00|7647.3|7632.3|7646.7|7631.7|7647.4|7632.4|7646.7|7631.7|8
1647582300000|2022-03-18 05:45:00|7646.5|7631.5|7645.3|7630.3|7646.8|7631.8|7644.9|7629.9|25
1647582600000|2022-03-18 05:50:00|7644.3|7629.3|7641.8|7626.8|7644.3|7629.3|7641.8|7626.8|17
1647582900000|2022-03-18 05:55:00|7642.7|7627.7|7642.7|7627.7|7642.7|7627.7|7642.7|7627.7|1
1647583200000|2022-03-18 06:00:00|7642.4|7627.4|7642.6|7627.6|7642.6|7627.6|7642.2|7627.2|8
1647583500000|2022-03-18 06:05:00|7642.7|7627.7|7642.1|7627.1|7642.7|7627.7|7642.1|7627.1|5
1647583800000|2022-03-18 06:10:00|7642.3|7627.3|7642.1|7627.1|7642.3|7627.3|7641.8|7626.8|6
1647584100000|2022-03-18 06:15:00|7642.3|7627.3|7644.1|7629.1|7644.3|7629.3|7642.3|7627.3|12
1647584400000|2022-03-18 06:20:00|7643.9|7628.9|7644.3|7629.3|7644.3|7629.3|7643.9|7628.9|6
1647584700000|2022-03-18 06:25:00|7644.5|7629.5|7651.9|7636.9|7652.3|7637.3|7644.5|7629.5|41
1647585000000|2022-03-18 06:30:00|7652.1|7637.1|7652.3|7637.3|7652.6|7637.6|7649.5|7634.5|43
1647585300000|2022-03-18 06:35:00|7651.3|7636.3|7649.9|7634.9|7651.4|7636.4|7649.7|7634.7|15
1647585600000|2022-03-18 06:40:00|7650.3|7635.3|7650.5|7635.5|7651|7636|7650.3|7635.3|14
1647585900000|2022-03-18 06:45:00|7649.5|7634.5|7650.6|7635.6|7650.6|7635.6|7649.5|7634.5|10
1647586200000|2022-03-18 06:50:00|7651|7636|7659.9|7644.9|7660.3|7645.3|7651|7636|38
1647586500000|2022-03-18 06:55:00|7660.6|7645.6|7662.7|7637.7|7662.7|7647.2|7657.5|7637.7|35
1647586800000|2022-03-18 07:00:00|7662.8|7637.8|7657|7642|7662.8|7642.8|7656.4|7637.8|34
1647587100000|2022-03-18 07:05:00|7656.7|7641.7|7657.5|7642.5|7657.5|7642.5|7655.9|7640.9|27
1647587400000|2022-03-18 07:10:00|7658.4|7643.4|7659|7644|7659.8|7644.8|7656.7|7641.7|30
1647587700000|2022-03-18 07:15:00|7659.1|7644.1|7662.2|7647.2|7663|7648|7659|7644|52
1647588000000|2022-03-18 07:20:00|7662.1|7647.1|7663.4|7648.4|7663.6|7648.6|7660.7|7645.7|73
1647588300000|2022-03-18 07:25:00|7663.1|7648.1|7659.5|7644.5|7663.6|7648.6|7659.4|7644.4|125
1647588600000|2022-03-18 07:30:00|7659.4|7644.4|7660|7645|7660.8|7645.8|7657.5|7642.5|112
1647588900000|2022-03-18 07:35:00|7660.1|7645.1|7657|7642|7660.1|7645.1|7656.6|7641.6|39
1647589200000|2022-03-18 07:40:00|7657.3|7642.3|7654.7|7639.7|7657.3|7642.3|7652.6|7637.6|55
1647589500000|2022-03-18 07:45:00|7654.5|7639.5|7654.9|7639.9|7654.9|7639.9|7653.7|7638.7|38
1647589800000|2022-03-18 07:50:00|7655.2|7640.2|7655|7640|7655.4|7640.4|7654.3|7639.3|25
1647590100000|2022-03-18 07:55:00|7655.2|7640.2|7656.1|7641.1|7656.5|7641.5|7655.2|7640.2|20
1647590400000|2022-03-18 08:00:00|7655.7|7640.7|7656.3|7641.3|7656.4|7641.4|7655.2|7640.2|20
1647590700000|2022-03-18 08:05:00|7656.4|7641.4|7655.5|7640.5|7656.6|7641.6|7655.3|7640.3|46
1647591000000|2022-03-18 08:10:00|7655.4|7640.4|7655.4|7640.4|7656|7641|7655.4|7640.4|29
1647591300000|2022-03-18 08:15:00|7655.5|7640.5|7657.7|7642.7|7658.6|7643.6|7655.5|7640.5|36
1647591600000|2022-03-18 08:20:00|7657.4|7642.4|7655.4|7640.4|7657.5|7642.5|7655.4|7640.4|31
1647591900000|2022-03-18 08:25:00|7655.6|7640.6|7657.1|7642.1|7657.1|7642.1|7655.6|7640.6|26
1647592200000|2022-03-18 08:30:00|7657.2|7642.2|7661.2|7646.2|7662.6|7647.6|7657.2|7642.2|87
1647592500000|2022-03-18 08:35:00|7661.1|7646.1|7660|7645|7661.1|7646.1|7659|7644|25
1647592800000|2022-03-18 08:40:00|7659.6|7644.6|7658|7643|7660|7645|7658|7643|18
1647593100000|2022-03-18 08:45:00|7658.4|7643.4|7665.9|7640.9|7667.6|7644.9|7658.4|7639.3|87
1647593400000|2022-03-18 08:50:00|7665.5|7640.5|7659.9|7644.9|7666|7644.9|7659.9|7639|64
1647593700000|2022-03-18 08:55:00|7660|7645|7661.2|7636.2|7664.1|7645|7656.2|7636.1|73
1647594000000|2022-03-18 09:00:00|7661.1|7636.1|7661|7636|7661.3|7636.3|7660.9|7635.9|50
1647594300000|2022-03-18 09:05:00|7661.1|7636.1|7656.8|7641.8|7661.4|7641.8|7656.3|7634.8|36
1647594600000|2022-03-18 09:10:00|7656.7|7641.7|7656|7641|7657.3|7642.3|7655.9|7640.9|31
1647594900000|2022-03-18 09:15:00|7655.9|7640.9|7658|7643|7661.8|7644.6|7655.8|7636.8|30
1647595200000|2022-03-18 09:20:00|7657.6|7642.6|7654.8|7639.8|7657.6|7642.6|7654.2|7639.2|35
1647595500000|2022-03-18 09:25:00|7655|7640|7656.8|7641.8|7656.8|7641.8|7655|7640|31
1647595800000|2022-03-18 09:30:00|7656.6|7641.6|7657.1|7642.1|7657.1|7642.1|7655.6|7640.6|21
1647596100000|2022-03-18 09:35:00|7657.2|7642.2|7657.4|7642.4|7657.6|7642.6|7657.1|7642.1|40
1647596400000|2022-03-18 09:40:00|7657.2|7642.2|7656.8|7641.8|7657.4|7642.4|7656.6|7641.6|13
1647596700000|2022-03-18 09:45:00|7656.7|7641.7|7648.7|7633.7|7656.7|7641.7|7648|7633|64
1647597000000|2022-03-18 09:50:00|7648.6|7633.6|7653|7638|7653.4|7638.4|7648.4|7633.4|39
1647597300000|2022-03-18 09:55:00|7653.2|7638.2|7656.6|7641.6|7656.6|7641.6|7653.2|7638.2|53
1647597600000|2022-03-18 10:00:00|7656.1|7641.1|7655|7640|7656.4|7641.4|7654.8|7639.8|26
1647597900000|2022-03-18 10:05:00|7655.1|7640.1|7651|7636|7655.1|7640.1|7650.8|7635.8|21
1647598200000|2022-03-18 10:10:00|7650.4|7635.4|7651.9|7636.9|7651.9|7636.9|7650.2|7635.2|6
1647598500000|2022-03-18 10:15:00|7652.2|7637.2|7653.3|7638.3|7653.4|7638.4|7651.9|7636.9|8
1647598800000|2022-03-18 10:20:00|7653.9|7638.9|7654.3|7639.3|7654.4|7639.4|7653.8|7638.8|10
1647599100000|2022-03-18 10:25:00|7654.4|7639.4|7654.3|7639.3|7654.4|7639.4|7654.2|7639.2|15
1647599400000|2022-03-18 10:30:00|7654.4|7639.4|7654.3|7639.3|7654.8|7639.8|7654.3|7639.3|22
1647599700000|2022-03-18 10:35:00|7654.4|7639.4|7656|7641|7656.6|7641.6|7654.4|7639.4|30
1647600000000|2022-03-18 10:40:00|7655.7|7640.7|7655.6|7640.6|7656.4|7641.4|7655.4|7640.4|26
1647600300000|2022-03-18 10:45:00|7656|7641|7657.2|7642.2|7657.8|7642.8|7655.6|7640.6|22
1647600600000|2022-03-18 10:50:00|7657|7642|7655.9|7640.9|7657.8|7642.8|7655.6|7640.6|40
1647600900000|2022-03-18 10:55:00|7655.8|7640.8|7655|7640|7655.8|7640.8|7655|7640|35
1647601200000|2022-03-18 11:00:00|7654.7|7639.7|7654.5|7639.5|7655|7640|7654.5|7639.5|15
1647601500000|2022-03-18 11:05:00|7654.6|7639.6|7654.8|7639.8|7654.9|7639.9|7654.5|7639.5|9
1647601800000|2022-03-18 11:10:00|7654.9|7639.9|7656.9|7641.9|7657|7642|7654.9|7639.9|43
1647602100000|2022-03-18 11:15:00|7656.6|7641.6|7657.4|7642.4|7658|7643|7656.2|7641.2|32
1647602400000|2022-03-18 11:20:00|7657.6|7642.6|7659.3|7644.3|7660.3|7645.3|7657.6|7642.6|24
1647602700000|2022-03-18 11:25:00|7658.6|7643.6|7659.4|7644.4|7659.7|7644.7|7658.6|7643.6|8
1647603000000|2022-03-18 11:30:00|7659.5|7644.5|7655.8|7640.8|7659.5|7644.5|7655.6|7640.6|27
1647603300000|2022-03-18 11:35:00|7655.6|7640.6|7656.1|7641.1|7656.1|7641.1|7655.3|7640.3|13
1647603600000|2022-03-18 11:40:00|7655.4|7640.4|7654.6|7639.6|7655.4|7640.4|7654.6|7639.6|4
1647604200000|2022-03-18 11:50:00|7654.8|7639.8|7654.6|7639.6|7654.8|7639.8|7654.2|7639.2|12
1647604500000|2022-03-18 11:55:00|7654.8|7639.8|7655.1|7640.1|7655.4|7640.4|7654.8|7639.8|12
1647604800000|2022-03-18 12:00:00|7655.2|7640.2|7655|7640|7655.6|7640.6|7655|7640|13
1647605100000|2022-03-18 12:05:00|7655.1|7640.1|7655.1|7640.1|7655.1|7640.1|7655.1|7640.1|1
1647605400000|2022-03-18 12:10:00|7655.4|7640.4|7654.7|7639.7|7655.6|7640.6|7654.7|7639.7|23
1647605700000|2022-03-18 12:15:00|7654.6|7639.6|7651.3|7636.3|7654.6|7639.6|7649.7|7634.7|60
1647606000000|2022-03-18 12:20:00|7651.4|7636.4|7651.1|7636.1|7651.6|7636.6|7650|7635|35
1647606300000|2022-03-18 12:25:00|7651.2|7636.2|7650|7635|7651.3|7636.3|7647.6|7632.6|43
1647606600000|2022-03-18 12:30:00|7650.4|7635.4|7650.6|7635.6|7650.9|7635.9|7649.7|7634.7|22
1647606900000|2022-03-18 12:35:00|7650.4|7635.4|7650.8|7635.8|7650.8|7635.8|7650.4|7635.4|5
1647607200000|2022-03-18 12:40:00|7651|7636|7650.2|7635.2|7651|7636|7650|7635|10
1647607500000|2022-03-18 12:45:00|7650.4|7635.4|7650.4|7635.4|7650.8|7635.8|7650.2|7635.2|19
1647607800000|2022-03-18 12:50:00|7650.6|7635.6|7652.6|7637.6|7655.4|7640.4|7650.4|7635.4|142
1647608100000|2022-03-18 12:55:00|7652.4|7637.4|7650|7635|7653|7638|7650|7635|26
1647608400000|2022-03-18 13:00:00|7650.2|7635.2|7651.2|7636.2|7651.2|7636.2|7650|7635|23
1647608700000|2022-03-18 13:05:00|7651.3|7636.3|7652.1|7637.1|7652.4|7637.4|7651.2|7636.2|29
1647609000000|2022-03-18 13:10:00|7652.2|7637.2|7653|7638|7653.1|7638.1|7652.1|7637.1|55
1647609300000|2022-03-18 13:15:00|7652.9|7637.9|7655.5|7640.5|7655.6|7640.6|7652.9|7637.9|99
1647609600000|2022-03-18 13:20:00|7655.6|7640.6|7660.1|7635.1|7660.7|7640.7|7655.5|7635.1|97
1647609900000|2022-03-18 13:25:00|7659.8|7634.8|7654|7639|7659.8|7640.5|7653.9|7634.8|93
1647610200000|2022-03-18 13:30:00|7654.1|7639.1|7652.2|7637.2|7654.2|7639.2|7651.5|7636.5|108
1647610500000|2022-03-18 13:35:00|7652.3|7637.3|7653.2|7638.2|7653.6|7638.6|7651.5|7636.5|103
1647610800000|2022-03-18 13:40:00|7653.3|7638.3|7653.3|7638.3|7653.4|7638.4|7652.9|7637.9|41
1647611100000|2022-03-18 13:45:00|7653.4|7638.4|7654|7639|7654.1|7639.1|7653.2|7638.2|96
1647611400000|2022-03-18 13:50:00|7654.1|7639.1|7655.2|7640.2|7655.3|7640.3|7652.6|7637.6|164
1647611700000|2022-03-18 13:55:00|7655.3|7640.3|7652|7637|7657.8|7640.3|7652|7632.8|141
1647612000000|2022-03-18 14:00:00|7652.1|7637.1|7651.8|7636.8|7655.1|7637.1|7649.2|7627.7|182
1647612300000|2022-03-18 14:05:00|7651.9|7636.9|7653|7638|7658.4|7639.1|7650.4|7631.4|98
1647612600000|2022-03-18 14:10:00|7652.9|7637.9|7653.1|7638.1|7653.2|7638.2|7652.7|7637.7|55
1647612900000|2022-03-18 14:15:00|7653.2|7638.2|7653.5|7638.5|7653.7|7638.7|7652.8|7637.8|66
1647613200000|2022-03-18 14:20:00|7653.6|7638.6|7653.8|7638.8|7653.8|7638.8|7653.1|7638.1|61
1647613500000|2022-03-18 14:25:00|7653.9|7638.9|7653.9|7638.9|7654|7639|7653.5|7638.5|31
1647613800000|2022-03-18 14:30:00|7653.7|7638.7|7653.1|7638.1|7653.8|7638.8|7653.1|7638.1|52
1647614100000|2022-03-18 14:35:00|7653.2|7638.2|7651.8|7636.8|7656.2|7638.8|7651.6|7631.2|43
1647614400000|2022-03-18 14:40:00|7651.9|7636.9|7657.9|7632.9|7658.1|7638.1|7651.1|7631.1|172
1647614700000|2022-03-18 14:45:00|7658|7633|7652.2|7637.2|7658.3|7638.3|7651.8|7633|94
1647615000000|2022-03-18 14:50:00|7652.3|7637.3|7651.3|7636.3|7652.5|7637.5|7650.9|7635.9|95
1647615300000|2022-03-18 14:55:00|7651.2|7636.2|7652.1|7637.1|7652.3|7637.3|7651.2|7636.2|46
1647615600000|2022-03-18 15:00:00|7652.2|7637.2|7649.2|7634.2|7652.2|7637.2|7649.2|7634.2|38
1647615900000|2022-03-18 15:05:00|7649.3|7634.3|7648.3|7633.3|7649.4|7634.4|7647|7632|90
1647616200000|2022-03-18 15:10:00|7648.4|7633.4|7647.3|7632.3|7648.6|7633.6|7647.2|7632.2|30
1647616500000|2022-03-18 15:15:00|7647.4|7632.4|7647.8|7632.8|7647.9|7632.9|7647.3|7632.3|80
1647616800000|2022-03-18 15:20:00|7647.9|7632.9|7648.5|7633.5|7648.8|7633.8|7647.4|7632.4|165
1647617100000|2022-03-18 15:25:00|7648.4|7633.4|7654.8|7629.8|7654.8|7635|7648.3|7629.6|119
1647617400000|2022-03-18 15:30:00|7654.7|7629.7|7649.1|7634.1|7654.8|7634.3|7649.1|7629.2|53
1647617700000|2022-03-18 15:35:00|7649|7634|7647.7|7632.7|7650|7634|7643.6|7622|142
1647618000000|2022-03-18 15:40:00|7647.9|7632.9|7652.6|7627.6|7653.6|7633.8|7647|7627|54
1647618300000|2022-03-18 15:45:00|7652.5|7627.5|7652.7|7627.7|7653|7628|7652.3|7627.3|42
1647618600000|2022-03-18 15:50:00|7652.6|7627.6|7647.8|7632.8|7652.6|7632.8|7647.7|7627|60
1647618900000|2022-03-18 15:55:00|7647.7|7632.7|7643.8|7628.8|7652|7632.8|7643.8|7626.5|84
1647619200000|2022-03-18 16:00:00|7643.7|7628.7|7644.3|7629.3|7649.5|7629.8|7643.6|7624.1|47
1647619500000|2022-03-18 16:05:00|7644.4|7629.4|7644.6|7629.6|7644.6|7629.6|7644.3|7629.3|17
1647619800000|2022-03-18 16:10:00|7644.5|7629.5|7643.8|7628.8|7644.6|7629.6|7643.7|7628.7|64
1647620100000|2022-03-18 16:15:00|7643.9|7628.9|7643.6|7628.6|7643.9|7628.9|7642.4|7627.4|78
1647620400000|2022-03-18 16:20:00|7643.5|7628.5|7643.9|7628.9|7644.1|7629.1|7643.3|7628.3|50
1647620700000|2022-03-18 16:25:00|7644|7629|7644|7629|7644|7629|7643.8|7628.8|100
1647621000000|2022-03-18 16:30:00|7643.9|7628.9|7643.8|7628.8|7644.4|7629.4|7643.7|7628.7|68
1647621300000|2022-03-18 16:35:00|7643.9|7628.9|7643.5|7628.5|7644|7629|7643.2|7628.2|40
1647621600000|2022-03-18 16:40:00|7643.6|7628.6|7643.6|7628.6|7643.8|7628.8|7643.5|7628.5|17
1647621900000|2022-03-18 16:45:00|7643.7|7628.7|7644.3|7629.3|7644.5|7629.5|7643.7|7628.7|104
1647622200000|2022-03-18 16:50:00|7644.2|7629.2|7649.3|7624.3|7649.6|7629.8|7644|7624|143
1647622500000|2022-03-18 16:55:00|7649.2|7624.2|7644.5|7629.5|7649.7|7629.7|7644.1|7624.2|82
1647622800000|2022-03-18 17:00:00|7644.6|7629.6|7644.8|7629.8|7645.1|7630.1|7644.3|7629.3|110
1647623100000|2022-03-18 17:05:00|7645|7630|7644.4|7629.4|7645|7630|7644.1|7629.1|103
1647623400000|2022-03-18 17:10:00|7644.5|7629.5|7646.4|7631.4|7646.7|7631.7|7644.5|7629.5|101
1647623700000|2022-03-18 17:15:00|7646.5|7631.5|7653|7628|7653.1|7631.7|7646.3|7627.5|92
1647624000000|2022-03-18 17:20:00|7653.2|7628.2|7652.7|7627.7|7653.2|7628.2|7652.6|7627.6|25
1647624300000|2022-03-18 17:25:00|7652.8|7627.8|7653.8|7628.8|7653.8|7628.8|7652.7|7627.7|19
1647624600000|2022-03-18 17:30:00|7653.9|7628.9|7653.4|7628.4|7654.4|7629.4|7653.4|7628.4|49
1647624900000|2022-03-18 17:35:00|7653.5|7628.5|7653.8|7628.8|7654.2|7629.2|7653.4|7628.4|62
1647625200000|2022-03-18 17:40:00|7653.9|7628.9|7653.5|7628.5|7654.1|7629.1|7653.5|7628.5|78
1647625500000|2022-03-18 17:45:00|7653.6|7628.6|7653.4|7628.4|7653.7|7628.7|7653.4|7628.4|78
1647625800000|2022-03-18 17:50:00|7653.1|7628.1|7651.4|7626.4|7653.2|7628.2|7651.2|7626.2|70
1647626100000|2022-03-18 17:55:00|7651.5|7626.5|7646.5|7631.5|7651.6|7631.7|7646.3|7626.3|52
1647626400000|2022-03-18 18:00:00|7646.6|7631.6|7646.3|7631.3|7646.6|7631.6|7646.2|7631.2|39
1647626700000|2022-03-18 18:05:00|7646.4|7631.4|7646.6|7631.6|7646.6|7631.6|7646.4|7631.4|23
1647627000000|2022-03-18 18:10:00|7646.5|7631.5|7646.3|7631.3|7646.6|7631.6|7646.3|7631.3|35
1647627300000|2022-03-18 18:15:00|7646.4|7631.4|7650.4|7625.4|7650.6|7631.4|7645.4|7625.3|68
1647627600000|2022-03-18 18:20:00|7650.5|7625.5|7649.8|7624.8|7650.6|7625.6|7649.8|7624.8|25
1647627900000|2022-03-18 18:25:00|7649.9|7624.9|7650|7625|7650.1|7625.1|7649.8|7624.8|11
1647628200000|2022-03-18 18:30:00|7650.3|7625.3|7650.3|7625.3|7650.3|7625.3|7650.2|7625.2|11
1647628500000|2022-03-18 18:35:00|7650.2|7625.2|7643.6|7628.6|7650.3|7628.9|7643.1|7623.7|57
1647628800000|2022-03-18 18:40:00|7643.5|7628.5|7643|7628|7644.6|7629.6|7643|7628|92
1647629100000|2022-03-18 18:45:00|7643.1|7628.1|7642.9|7627.9|7643.4|7628.4|7642.9|7627.9|32
1647629400000|2022-03-18 18:50:00|7643|7628|7646.3|7621.3|7646.5|7628|7641.2|7621.2|56
1647629700000|2022-03-18 18:55:00|7646.4|7621.4|7645.3|7620.3|7646.4|7621.4|7645.3|7620.3|64
1647630000000|2022-03-18 19:00:00|7645.2|7620.2|7645.4|7620.4|7645.6|7620.6|7645.2|7620.2|155
1647630300000|2022-03-18 19:05:00|7645.3|7620.3|7645.7|7620.7|7645.8|7620.8|7645.3|7620.3|52
1647630600000|2022-03-18 19:10:00|7645.8|7620.8|7645.8|7620.8|7645.8|7620.8|7645.7|7620.7|25
1647630900000|2022-03-18 19:15:00|7645.7|7620.7|7645.9|7620.9|7645.9|7620.9|7645.6|7620.6|31
1647631200000|2022-03-18 19:20:00|7645.8|7620.8|7645.8|7620.8|7645.9|7620.9|7645.7|7620.7|31
1647631500000|2022-03-18 19:25:00|7645.7|7620.7|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|7
1647631800000|2022-03-18 19:30:00|7645.8|7620.8|7645.7|7620.7|7645.8|7620.8|7645.7|7620.7|2
1647632400000|2022-03-18 19:40:00|7645.6|7620.6|7646.5|7621.5|7646.5|7621.5|7645.6|7620.6|11
1647632700000|2022-03-18 19:45:00|7646.6|7621.6|7645|7620|7646.6|7625.9|7640.8|7620|27
1647633000000|2022-03-18 19:50:00|7645.1|7620.1|7645.8|7620.8|7645.8|7620.8|7645|7620|15
1647633300000|2022-03-18 19:55:00|7644.9|7619.9|7644.5|7619.5|7644.9|7619.9|7644.1|7619.1|3
1647826200000|2022-03-21 01:30:00|7651.6|7622.9|7651.6|7623.1|7651.6|7623.1|7651.3|7622.6|12
1647826500000|2022-03-21 01:35:00|7651.3|7622.9|7652.9|7623.9|7652.9|7624.2|7651.2|7622.9|54
1647826800000|2022-03-21 01:40:00|7652.8|7623.8|7653.4|7627.8|7655.2|7628.1|7652.7|7623.7|159
1647827100000|2022-03-21 01:45:00|7653.8|7628.2|7657|7632|7657.8|7632.8|7653.3|7627.9|127
1647827400000|2022-03-21 01:50:00|7656.9|7631.9|7655.5|7630.5|7656.9|7631.9|7655|7630|38
1647827700000|2022-03-21 01:55:00|7655.4|7630.4|7655.3|7630.3|7655.5|7630.5|7654.3|7629.3|37
1647828000000|2022-03-21 02:00:00|7655.2|7630.2|7653.6|7628.6|7655.3|7630.3|7653.4|7628.4|35
1647828300000|2022-03-21 02:05:00|7653.2|7628.2|7655.2|7630.2|7655.3|7630.3|7652.9|7627.9|33
1647828600000|2022-03-21 02:10:00|7655.3|7630.3|7654.8|7629.8|7655.3|7630.3|7654.8|7629.8|5
1647828900000|2022-03-21 02:15:00|7654.6|7629.6|7653.4|7628.4|7654.6|7629.6|7653.4|7628.4|49
1647829200000|2022-03-21 02:20:00|7655.9|7630.9|7656.1|7631.1|7658.1|7633.1|7655.1|7630.1|50
1647829500000|2022-03-21 02:25:00|7656|7631|7657.6|7632.6|7657.6|7632.6|7655.5|7630.5|31
1647829800000|2022-03-21 02:30:00|7657.3|7632.3|7658.7|7633.7|7658.9|7637.6|7652.6|7631.8|29
1647830100000|2022-03-21 02:35:00|7658.8|7633.8|7658.8|7633.8|7658.9|7633.9|7658.7|7633.7|13
1647830400000|2022-03-21 02:40:00|7658.7|7633.7|7659.3|7634.3|7659.5|7634.5|7658.4|7633.4|40
1647830700000|2022-03-21 02:45:00|7659.9|7634.9|7660|7635|7660.6|7635.6|7659.8|7634.8|19
1647831000000|2022-03-21 02:50:00|7659.9|7634.9|7660.5|7635.5|7660.5|7635.5|7659.9|7634.9|3
1647831300000|2022-03-21 02:55:00|7660.6|7635.6|7659.8|7634.8|7660.7|7635.7|7659.8|7634.8|4
1647831600000|2022-03-21 03:00:00|7659.7|7634.7|7659.6|7634.6|7659.8|7634.8|7659|7634|17
1647831900000|2022-03-21 03:05:00|7659.5|7634.5|7659.7|7634.7|7659.7|7634.7|7659.4|7634.4|12
1647832200000|2022-03-21 03:10:00|7659.6|7634.6|7659.8|7634.8|7660|7635|7659.5|7634.5|68
1647832500000|2022-03-21 03:15:00|7659.9|7634.9|7659.1|7634.1|7659.9|7634.9|7659|7634|82
1647832800000|2022-03-21 03:20:00|7659.3|7634.3|7659.8|7634.8|7660|7635|7659.1|7634.1|117
1647833100000|2022-03-21 03:25:00|7659.9|7634.9|7658.4|7633.4|7659.9|7634.9|7658.2|7633.2|87
1647833400000|2022-03-21 03:30:00|7658.1|7633.1|7648.1|7633.1|7658.1|7638|7645.7|7626.5|181
1647833700000|2022-03-21 03:35:00|7648.2|7633.2|7649.1|7634.1|7650.3|7635.3|7648.1|7633.1|160
1647834000000|2022-03-21 03:40:00|7649.2|7634.2|7647.6|7632.6|7651.8|7636.8|7646.3|7631.3|234
1647834300000|2022-03-21 03:45:00|7647.7|7632.7|7647.8|7632.8|7647.8|7632.8|7646.4|7631.4|151
1647834600000|2022-03-21 03:50:00|7647.7|7632.7|7647.1|7632.1|7648|7633|7646.3|7631.3|117
1647834900000|2022-03-21 03:55:00|7647.2|7632.2|7647.9|7632.9|7647.9|7632.9|7646.3|7631.3|86
1647835200000|2022-03-21 04:00:00|7648|7633|7649|7634|7649.1|7634.1|7646.7|7631.7|97
1647835500000|2022-03-21 04:05:00|7648.9|7633.9|7650|7635|7650.9|7635.9|7648.9|7633.9|81
1647835800000|2022-03-21 04:10:00|7649.8|7634.8|7653|7638|7654.9|7639.9|7649.6|7634.6|275
1647836100000|2022-03-21 04:15:00|7653.2|7638.2|7652.2|7637.2|7653.8|7638.8|7651.5|7636.5|248
1647836400000|2022-03-21 04:20:00|7652.1|7637.1|7654.4|7639.4|7654.7|7639.7|7651.2|7636.2|212
1647836700000|2022-03-21 04:25:00|7654.5|7639.5|7650.8|7635.8|7655.3|7640.3|7650.8|7635.8|158
1647837000000|2022-03-21 04:30:00|7650.9|7635.9|7650.5|7635.5|7651.2|7636.2|7649.5|7634.5|100
1647837300000|2022-03-21 04:35:00|7650.6|7635.6|7654.2|7639.2|7654.2|7639.2|7650.2|7635.2|117
1647837600000|2022-03-21 04:40:00|7654.3|7639.3|7650.6|7635.6|7654.3|7639.3|7650.3|7635.3|119
1647837900000|2022-03-21 04:45:00|7650.7|7635.7|7654.2|7639.2|7654.5|7639.5|7650.7|7635.7|101
1647838200000|2022-03-21 04:50:00|7654.1|7639.1|7654.6|7639.6|7654.9|7639.9|7653.1|7638.1|149
1647838500000|2022-03-21 04:55:00|7654.7|7639.7|7650.5|7635.5|7654.7|7639.7|7650.4|7635.4|115
1647838800000|2022-03-21 05:00:00|7650.4|7635.4|7650.2|7635.2|7651|7636|7649.7|7634.7|136
1647839100000|2022-03-21 05:05:00|7650.1|7635.1|7650.1|7635.1|7651.2|7636.2|7649.6|7634.6|102
1647839400000|2022-03-21 05:10:00|7649.8|7634.8|7651.7|7636.7|7652.1|7637.1|7649.7|7634.7|71
1647839700000|2022-03-21 05:15:00|7651.8|7636.8|7651|7636|7652.5|7637.5|7649.5|7634.5|88
1647840000000|2022-03-21 05:20:00|7650.9|7635.9|7651.9|7636.9|7652|7637|7650.3|7635.3|67
1647840300000|2022-03-21 05:25:00|7651.8|7636.8|7651.1|7636.1|7652.4|7637.4|7651|7636|43
1647840600000|2022-03-21 05:30:00|7651.2|7636.2|7651.9|7636.9|7651.9|7636.9|7650.7|7635.7|48
1647840900000|2022-03-21 05:35:00|7651.5|7636.5|7651.6|7636.6|7652.3|7637.3|7651.1|7636.1|146
1647841200000|2022-03-21 05:40:00|7651.5|7636.5|7651.3|7636.3|7652.1|7637.1|7651.1|7636.1|91
1647841500000|2022-03-21 05:45:00|7651.4|7636.4|7651.3|7636.3|7651.5|7636.5|7650.5|7635.5|125
1647841800000|2022-03-21 05:50:00|7651.2|7636.2|7649.9|7634.9|7651.5|7636.5|7649.4|7634.4|30
1647842100000|2022-03-21 05:55:00|7650.2|7635.2|7651.1|7636.1|7651.2|7636.2|7650.2|7635.2|79
1647842400000|2022-03-21 06:00:00|7650.9|7635.9|7652.1|7637.1|7652.1|7637.1|7649.3|7634.3|68
1647842700000|2022-03-21 06:05:00|7651.9|7636.9|7654.2|7639.2|7654.2|7639.2|7651.8|7636.8|72
1647843000000|2022-03-21 06:10:00|7654.3|7639.3|7654.6|7639.6|7655.5|7640.5|7654.2|7639.2|86
1647843300000|2022-03-21 06:15:00|7654.7|7639.7|7654.3|7639.3|7655|7640|7653.2|7638.2|71
1647843600000|2022-03-21 06:20:00|7654.6|7639.6|7655.4|7640.4|7655.8|7640.8|7654|7639|81
1647843900000|2022-03-21 06:25:00|7655.5|7640.5|7656.4|7641.4|7657.3|7642.3|7655.4|7640.4|66
1647844200000|2022-03-21 06:30:00|7656.3|7641.3|7657.3|7642.3|7658.6|7643.6|7656.1|7641.1|99
1647844500000|2022-03-21 06:35:00|7657.4|7642.4|7656.6|7641.6|7657.7|7642.7|7655.7|7640.7|65
1647844800000|2022-03-21 06:40:00|7656.5|7641.5|7656.1|7641.1|7657.5|7642.5|7655.8|7640.8|99
1647845100000|2022-03-21 06:45:00|7656.2|7641.2|7655.9|7640.9|7656.5|7641.5|7655.1|7640.1|97
1647845400000|2022-03-21 06:50:00|7656|7641|7655.4|7640.4|7656.8|7641.8|7655.3|7640.3|30
1647845700000|2022-03-21 06:55:00|7655.3|7640.3|7655.8|7640.8|7655.8|7640.8|7654.6|7639.6|47
1647846000000|2022-03-21 07:00:00|7655.5|7640.5|7657.2|7642.2|7657.5|7642.5|7655.4|7640.4|59
1647846300000|2022-03-21 07:05:00|7657.1|7642.1|7655.9|7640.9|7657.9|7642.9|7655.8|7640.8|53
1647846600000|2022-03-21 07:10:00|7655.8|7640.8|7654.1|7639.1|7655.9|7640.9|7653.6|7638.6|81
1647846900000|2022-03-21 07:15:00|7654|7639|7655.4|7640.4|7655.7|7640.7|7653.6|7638.6|97
1647847200000|2022-03-21 07:20:00|7655.3|7640.3|7658.9|7643.9|7659.1|7644.1|7655.2|7640.2|75
1647847500000|2022-03-21 07:25:00|7659|7644|7660.5|7645.5|7661.3|7646.3|7658.1|7643.1|126
1647847800000|2022-03-21 07:30:00|7660.6|7645.6|7659.6|7644.6|7660.6|7645.6|7658.4|7643.4|75
1647848100000|2022-03-21 07:35:00|7659.5|7644.5|7658.8|7643.8|7659.6|7644.6|7658.3|7643.3|83
1647848400000|2022-03-21 07:40:00|7658.9|7643.9|7658.3|7643.3|7658.9|7643.9|7657.7|7642.7|57
1647848700000|2022-03-21 07:45:00|7658.4|7643.4|7658|7643|7658.4|7643.4|7657.3|7642.3|85
1647849000000|2022-03-21 07:50:00|7657.9|7642.9|7658.2|7643.2|7658.3|7643.3|7656.2|7641.2|69
1647849300000|2022-03-21 07:55:00|7658.1|7643.1|7657.9|7642.9|7658.8|7643.8|7657.2|7642.2|49
1647849600000|2022-03-21 08:00:00|7657.8|7642.8|7658.1|7643.1|7658.2|7643.2|7656.6|7641.6|121
1647849900000|2022-03-21 08:05:00|7658.2|7643.2|7656|7641|7658.2|7643.2|7655.2|7640.2|68
1647850200000|2022-03-21 08:10:00|7655.9|7640.9|7655.9|7640.9|7656.5|7641.5|7655.6|7640.6|43
1647850500000|2022-03-21 08:15:00|7656|7641|7656.1|7641.1|7656.5|7641.5|7655.8|7640.8|62
1647850800000|2022-03-21 08:20:00|7656|7641|7657|7642|7657.8|7642.8|7655.8|7640.8|114
1647851100000|2022-03-21 08:25:00|7657.1|7642.1|7656.6|7641.6|7657.4|7642.4|7656.6|7641.6|57
1647851400000|2022-03-21 08:30:00|7656.7|7641.7|7655.7|7640.7|7656.9|7641.9|7655.7|7640.7|56
1647851700000|2022-03-21 08:35:00|7655.8|7640.8|7656.2|7641.2|7656.5|7641.5|7655.1|7640.1|133
1647852000000|2022-03-21 08:40:00|7656.3|7641.3|7656|7641|7656.9|7641.9|7655.7|7640.7|148
1647852300000|2022-03-21 08:45:00|7656.1|7641.1|7655.5|7640.5|7656.2|7641.2|7655.2|7640.2|116
1647852600000|2022-03-21 08:50:00|7655.4|7640.4|7655.5|7640.5|7656|7641|7655.2|7640.2|84
1647852900000|2022-03-21 08:55:00|7655.4|7640.4|7653.6|7638.6|7655.4|7640.4|7653.4|7638.4|89
1647853200000|2022-03-21 09:00:00|7653.5|7638.5|7653|7638|7654.2|7639.2|7653|7638|75
1647853500000|2022-03-21 09:05:00|7653.2|7638.2|7654.4|7639.4|7655.4|7640.4|7652|7637|144
1647853800000|2022-03-21 09:10:00|7654.5|7639.5|7654.5|7639.5|7654.7|7639.7|7653.7|7638.7|56
1647854100000|2022-03-21 09:15:00|7654.4|7639.4|7654.2|7639.2|7654.9|7639.9|7654|7639|27
1647854400000|2022-03-21 09:20:00|7654.1|7639.1|7654.3|7639.3|7654.5|7639.5|7654|7639|39
1647854700000|2022-03-21 09:25:00|7654.4|7639.4|7653.8|7638.8|7654.7|7639.7|7652.9|7637.9|54
1647855000000|2022-03-21 09:30:00|7653.7|7638.7|7653|7638|7653.7|7638.7|7653|7638|67
1647855300000|2022-03-21 09:35:00|7652.9|7637.9|7653.9|7638.9|7653.9|7638.9|7652.5|7637.5|42
1647855600000|2022-03-21 09:40:00|7653.4|7638.4|7654.9|7639.9|7655|7640|7653.1|7638.1|43
1647855900000|2022-03-21 09:45:00|7654.8|7639.8|7654.3|7639.3|7655|7640|7653.2|7638.2|137
1647856200000|2022-03-21 09:50:00|7654.4|7639.4|7655.5|7640.5|7656.6|7641.6|7654.3|7639.3|96
1647856500000|2022-03-21 09:55:00|7655.6|7640.6|7657.6|7642.6|7659.1|7644.1|7655.3|7640.3|94
1647856800000|2022-03-21 10:00:00|7657.7|7642.7|7661.3|7646.3|7662|7647|7657.3|7642.3|110
1647857100000|2022-03-21 10:05:00|7661.2|7646.2|7660.9|7645.9|7661.4|7646.4|7659.1|7644.1|122
1647857400000|2022-03-21 10:10:00|7660.8|7645.8|7660.9|7645.9|7661.4|7646.4|7659.5|7644.5|101
1647857700000|2022-03-21 10:15:00|7660.8|7645.8|7662|7647|7663.5|7648.5|7660.8|7645.8|115
1647858000000|2022-03-21 10:20:00|7662.2|7647.2|7664.3|7649.3|7664.4|7649.4|7661.7|7646.7|102
1647858300000|2022-03-21 10:25:00|7664.1|7649.1|7663.2|7648.2|7664.4|7649.4|7663.1|7648.1|93
1647858600000|2022-03-21 10:30:00|7663.3|7648.3|7664.5|7649.5|7664.5|7649.5|7663.1|7648.1|51
1647858900000|2022-03-21 10:35:00|7664.4|7649.4|7667.4|7652.4|7667.4|7652.4|7664.2|7649.2|129
1647859200000|2022-03-21 10:40:00|7667.5|7652.5|7665.3|7650.3|7667.6|7652.6|7665.3|7650.3|60
1647859500000|2022-03-21 10:45:00|7665.4|7650.4|7665.6|7650.6|7665.8|7650.8|7665.3|7650.3|24
1647859800000|2022-03-21 10:50:00|7665.5|7650.5|7665|7650|7666|7651|7664.6|7649.6|32
1647860100000|2022-03-21 10:55:00|7664.9|7649.9|7664.9|7649.9|7665.1|7650.1|7664.6|7649.6|19
1647860400000|2022-03-21 11:00:00|7665|7650|7666.5|7651.5|7666.7|7651.7|7664.8|7649.8|45
1647860700000|2022-03-21 11:05:00|7666.4|7651.4|7666.4|7651.4|7667.2|7652.2|7666.1|7651.1|43
1647861000000|2022-03-21 11:10:00|7666.5|7651.5|7666.3|7651.3|7668.1|7653.1|7665|7650|91
1647861300000|2022-03-21 11:15:00|7666.4|7651.4|7666.3|7651.3|7667|7652|7665.4|7650.4|70
1647861600000|2022-03-21 11:20:00|7666.4|7651.4|7666.8|7651.8|7666.8|7651.8|7665.8|7650.8|88
1647861900000|2022-03-21 11:25:00|7666.9|7651.9|7667.9|7652.9|7668.6|7653.6|7666|7651|93
1647862200000|2022-03-21 11:30:00|7667.6|7652.6|7667.4|7652.4|7667.6|7652.6|7667|7652|28
1647862500000|2022-03-21 11:35:00|7667.6|7652.6|7668.8|7653.8|7668.8|7653.8|7667.4|7652.4|32
1647862800000|2022-03-21 11:40:00|7668.9|7653.9|7672.5|7647.5|7674.2|7654.2|7668.9|7647.4|24
1647863100000|2022-03-21 11:45:00|7672.3|7647.3|7672|7647|7672.3|7652.7|7667|7646.9|21
1647863400000|2022-03-21 11:50:00|7671.9|7646.9|7672.1|7647.1|7672.1|7651.9|7666.4|7646.4|68
1647863700000|2022-03-21 11:55:00|7672.3|7647.3|7669.6|7654.6|7675.2|7655|7668|7647.3|68
1647864000000|2022-03-21 12:00:00|7669.7|7654.7|7669.3|7654.3|7669.7|7654.7|7668.4|7653.4|47
1647864300000|2022-03-21 12:05:00|7669.4|7654.4|7669.5|7654.5|7669.9|7654.9|7669|7654|41
1647864600000|2022-03-21 12:10:00|7669.9|7654.9|7670.7|7655.7|7670.7|7655.7|7669.6|7654.6|44
1647864900000|2022-03-21 12:15:00|7670.6|7655.6|7669.8|7654.8|7670.9|7655.9|7669.7|7654.7|53
1647865200000|2022-03-21 12:20:00|7669.9|7654.9|7670.9|7655.9|7670.9|7655.9|7669.8|7654.8|32
1647865500000|2022-03-21 12:25:00|7671.2|7656.2|7668.9|7653.9|7672.7|7657.7|7668.9|7653.9|52
1647865800000|2022-03-21 12:30:00|7669|7654|7668.7|7653.7|7669.6|7654.6|7668.7|7653.7|19
1647866100000|2022-03-21 12:35:00|7669.6|7654.6|7671.2|7656.2|7671.3|7656.3|7669.6|7654.6|24
1647866400000|2022-03-21 12:40:00|7671.3|7656.3|7671.7|7656.7|7671.8|7656.8|7670.9|7655.9|56
1647866700000|2022-03-21 12:45:00|7671.6|7656.6|7672|7657|7672.2|7657.2|7670.6|7655.6|45
1647867000000|2022-03-21 12:50:00|7671.9|7656.9|7672.2|7657.2|7672.2|7657.2|7671.6|7656.6|32
1647867300000|2022-03-21 12:55:00|7672.3|7657.3|7671.9|7656.9|7672.3|7657.3|7671.9|7656.9|13
1647867600000|2022-03-21 13:00:00|7671.8|7656.8|7671.7|7656.7|7672.3|7657.3|7671.4|7656.4|25
1647867900000|2022-03-21 13:05:00|7672.1|7657.1|7672|7657|7672.6|7657.6|7671.8|7656.8|40
1647868200000|2022-03-21 13:10:00|7671.9|7656.9|7671.1|7656.1|7672.1|7657.1|7671.1|7656.1|18
1647868500000|2022-03-21 13:15:00|7671.2|7656.2|7669.7|7654.7|7675.5|7656.5|7669.4|7650.4|44
1647868800000|2022-03-21 13:20:00|7669.6|7654.6|7675.4|7650.4|7675.5|7655.4|7669.3|7650|108
1647869100000|2022-03-21 13:25:00|7675.3|7650.3|7676.3|7651.3|7676.4|7655.7|7670.7|7649.5|118
1647869400000|2022-03-21 13:30:00|7676.2|7651.2|7676.1|7651.1|7676.9|7651.9|7676|7651|76
1647869700000|2022-03-21 13:35:00|7676|7651|7676.3|7651.3|7676.3|7651.3|7675.9|7650.9|69
1647870000000|2022-03-21 13:40:00|7676.4|7651.4|7670.5|7655.5|7676.4|7656.5|7670.2|7651.1|74
1647870300000|2022-03-21 13:45:00|7670.6|7655.6|7671.5|7656.5|7671.7|7656.7|7670.5|7655.5|63
1647870600000|2022-03-21 13:50:00|7671.4|7656.4|7671|7656|7671.7|7656.7|7670.9|7655.9|59
1647870900000|2022-03-21 13:55:00|7671.1|7656.1|7669.1|7654.1|7671.1|7656.1|7668.5|7653.5|58
1647871200000|2022-03-21 14:00:00|7669|7654|7668.6|7653.6|7669|7654|7668.5|7653.5|26
1647871500000|2022-03-21 14:05:00|7668.8|7653.8|7668.8|7653.8|7669.4|7654.4|7668.3|7653.3|68
1647871800000|2022-03-21 14:10:00|7668.3|7653.3|7672.5|7647.5|7672.9|7653.3|7666.5|7646.1|117
1647872100000|2022-03-21 14:15:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7671.8|7646.8|92
1647872400000|2022-03-21 14:20:00|7672.3|7647.3|7673.5|7648.5|7673.8|7648.8|7671.8|7646.8|111
1647872700000|2022-03-21 14:25:00|7673.7|7648.7|7675.5|7650.5|7675.9|7654.7|7669.7|7648.7|70
1647873000000|2022-03-21 14:30:00|7675.4|7650.4|7671.2|7656.2|7676.4|7656.3|7670.9|7650.3|40
1647873300000|2022-03-21 14:35:00|7671|7656|7671.5|7656.5|7671.9|7656.9|7670.5|7655.5|46
1647873600000|2022-03-21 14:40:00|7671.6|7656.6|7669.8|7654.8|7676.3|7656.7|7669.5|7649.3|74
1647873900000|2022-03-21 14:45:00|7669.7|7654.7|7670.8|7655.8|7674.9|7655.8|7669.6|7649.8|36
1647874200000|2022-03-21 14:50:00|7670.7|7655.7|7675.6|7650.6|7675.7|7655.8|7670.2|7650.4|22
1647874500000|2022-03-21 14:55:00|7675.5|7650.5|7675.6|7650.6|7675.7|7650.7|7675.4|7650.4|11
1647874800000|2022-03-21 15:00:00|7675.7|7650.7|7669.9|7654.9|7675.7|7655.7|7669.4|7649.7|52
1647875100000|2022-03-21 15:05:00|7669.8|7654.8|7675.4|7650.4|7675.6|7655.8|7669.8|7650.3|78
1647875400000|2022-03-21 15:10:00|7675.5|7650.5|7675.2|7650.2|7675.5|7650.5|7675.1|7650.1|49
1647875700000|2022-03-21 15:15:00|7675.1|7650.1|7675|7650|7675.4|7650.4|7674.9|7649.9|36
1647876000000|2022-03-21 15:20:00|7675.1|7650.1|7669.7|7654.7|7675.2|7654.8|7669.6|7649.7|38
1647876300000|2022-03-21 15:25:00|7669.6|7654.6|7668.1|7653.1|7674.6|7654.7|7668|7648|41
1647876600000|2022-03-21 15:30:00|7668|7653|7667.1|7652.1|7672.7|7653.1|7667.1|7647.2|36
1647876900000|2022-03-21 15:35:00|7667.2|7652.2|7666.9|7651.9|7667.6|7652.6|7666.8|7651.8|20
1647877200000|2022-03-21 15:40:00|7667|7652|7665.4|7650.4|7671.4|7652|7664.8|7646|55
1647877500000|2022-03-21 15:45:00|7665.3|7650.3|7667.7|7652.7|7667.7|7652.7|7665.2|7650.2|53
1647877800000|2022-03-21 15:50:00|7667.8|7652.8|7672.3|7647.3|7672.4|7652.8|7667.1|7647.2|42
1647878100000|2022-03-21 15:55:00|7672.2|7647.2|7670.9|7645.9|7672.4|7647.4|7670.9|7645.9|55
1647878400000|2022-03-21 16:00:00|7670.8|7645.8|7670.9|7645.9|7671.1|7646.1|7670.7|7645.7|53
1647878700000|2022-03-21 16:05:00|7670.8|7645.8|7670.6|7645.6|7670.9|7645.9|7670.4|7645.4|75
1647879000000|2022-03-21 16:10:00|7670.7|7645.7|7670.1|7645.1|7671.2|7650.8|7665.4|7645.1|38
1647879300000|2022-03-21 16:15:00|7670|7645|7669.9|7644.9|7670.6|7650.3|7665.1|7644.9|64
1647879600000|2022-03-21 16:20:00|7669.8|7644.8|7669.6|7644.6|7670|7645|7669.6|7644.6|53
1647879900000|2022-03-21 16:25:00|7669.8|7644.8|7670.4|7645.4|7671.1|7646.1|7669.6|7644.6|100
1647880200000|2022-03-21 16:30:00|7670.5|7645.5|7673.3|7648.3|7673.7|7648.7|7670.5|7645.5|210
1647880500000|2022-03-21 16:35:00|7673.4|7648.4|7674.2|7649.2|7674.9|7649.9|7673.2|7648.2|115
1647880800000|2022-03-21 16:40:00|7674.1|7649.1|7672.9|7647.9|7674.3|7649.3|7672.7|7647.7|76
1647881100000|2022-03-21 16:45:00|7672.6|7647.6|7671.9|7646.9|7673.1|7648.1|7671.7|7646.7|108
1647881400000|2022-03-21 16:50:00|7671.8|7646.8|7673.2|7648.2|7673.4|7648.4|7671.8|7646.8|93
1647881700000|2022-03-21 16:55:00|7673.1|7648.1|7672.7|7647.7|7673.2|7648.2|7672.4|7647.4|61
1647882000000|2022-03-21 17:00:00|7672.8|7647.8|7673.8|7648.8|7674|7649|7672.7|7647.7|53
1647882300000|2022-03-21 17:05:00|7673.9|7648.9|7675|7650|7675.3|7650.3|7673.6|7648.6|51
1647882600000|2022-03-21 17:10:00|7674.9|7649.9|7675.7|7650.7|7676|7651|7674.7|7649.7|28
1647882900000|2022-03-21 17:15:00|7675.8|7650.8|7680.6|7655.6|7680.7|7658.9|7672|7650.7|79
1647883200000|2022-03-21 17:20:00|7680.7|7655.7|7675.5|7660.5|7680.7|7660.5|7675.4|7655.5|23
1647883500000|2022-03-21 17:25:00|7675.4|7660.4|7675.5|7660.5|7675.6|7660.6|7675.4|7660.4|24
1647883800000|2022-03-21 17:30:00|7675.6|7660.6|7679.3|7654.3|7679.4|7660.8|7675.1|7654.3|35
1647884100000|2022-03-21 17:35:00|7679.2|7654.2|7678.9|7653.9|7679.9|7654.9|7678.9|7653.9|61
1647884400000|2022-03-21 17:40:00|7679|7654|7678.8|7653.8|7680|7655|7678.6|7653.6|175
1647884700000|2022-03-21 17:45:00|7678.6|7653.6|7676.8|7651.8|7678.6|7653.6|7676.8|7651.8|30
1647885000000|2022-03-21 17:50:00|7676.4|7651.4|7676|7651|7676.4|7651.4|7675|7650|24
1647885300000|2022-03-21 17:55:00|7676.2|7651.2|7675.5|7650.5|7676.8|7651.8|7675.2|7650.2|112
1647885600000|2022-03-21 18:00:00|7675.4|7650.4|7676|7651|7676.4|7651.4|7674.8|7649.8|32
1647885900000|2022-03-21 18:05:00|7677.6|7652.6|7678|7653|7678.2|7653.2|7677.6|7652.6|13
1647886200000|2022-03-21 18:10:00|7677.9|7652.9|7680.2|7655.2|7680.2|7655.2|7677.9|7652.9|18
1647886500000|2022-03-21 18:15:00|7680.1|7655.1|7679.8|7654.8|7680.1|7655.1|7679.7|7654.7|10
1647886800000|2022-03-21 18:20:00|7679.7|7654.7|7676.2|7651.2|7679.8|7654.8|7676.2|7651.2|49
1647887100000|2022-03-21 18:25:00|7676|7651|7675.2|7650.2|7676|7651|7675.2|7650.2|32
1647887400000|2022-03-21 18:30:00|7675.4|7650.4|7679.3|7654.3|7679.3|7654.3|7675.4|7650.4|12
1647887700000|2022-03-21 18:35:00|7679.4|7654.4|7679.4|7654.4|7679.4|7654.4|7679.2|7654.2|9
1647888000000|2022-03-21 18:40:00|7679.3|7654.3|7680|7655|7680|7655|7679|7654|21
1647888300000|2022-03-21 18:45:00|7679.7|7654.7|7677.2|7652.2|7679.7|7654.7|7677.1|7652.1|65
1647888600000|2022-03-21 18:50:00|7677.4|7652.4|7677.4|7652.4|7678|7653|7676.2|7651.2|34
1647888900000|2022-03-21 18:55:00|7677.5|7652.5|7675|7650|7677.5|7652.5|7674.8|7649.8|35
1647889200000|2022-03-21 19:00:00|7675.1|7650.1|7676|7651|7677.1|7656.1|7671.1|7649.6|106
1647889500000|2022-03-21 19:05:00|7675.9|7650.9|7679.3|7654.3|7679.3|7654.3|7675.6|7650.6|95
1647889800000|2022-03-21 19:10:00|7679.4|7654.4|7680.9|7655.9|7681.9|7656.9|7679.3|7654.3|44
1647890100000|2022-03-21 19:15:00|7681|7656|7682.2|7657.2|7682.8|7657.8|7680.5|7655.5|44
1647890400000|2022-03-21 19:20:00|7682.3|7657.3|7681|7656|7683.2|7658.2|7680.5|7655.5|85
1647890700000|2022-03-21 19:25:00|7680.8|7655.8|7680.3|7655.3|7681|7656|7680|7655|26
1647891000000|2022-03-21 19:30:00|7680.6|7655.6|7680.6|7655.6|7680.8|7655.8|7680.5|7655.5|19
1647891600000|2022-03-21 19:40:00|7680.4|7655.4|7680.4|7655.4|7680.6|7655.6|7680.4|7655.4|3
1647892200000|2022-03-21 19:50:00|7679.2|7654.2|7678.4|7653.4|7679.2|7654.2|7678.2|7653.2|8
1647912600000|2022-03-22 01:30:00|7689.8|7664.8|7690.4|7665.4|7690.8|7665.8|7689.3|7664.3|40
1647912900000|2022-03-22 01:35:00|7690.3|7665.3|7690.5|7665.5|7690.7|7665.7|7690.3|7665.3|28
1647913500000|2022-03-22 01:45:00|7689.8|7664.8|7690.9|7665.9|7691|7666|7689.3|7664.3|83
1647913800000|2022-03-22 01:50:00|7690.8|7665.8|7689.9|7664.9|7690.8|7665.8|7689.1|7664.1|36
1647914100000|2022-03-22 01:55:00|7689.7|7664.7|7689.7|7664.7|7689.7|7664.7|7689.6|7664.6|5
1647914700000|2022-03-22 02:05:00|7689.8|7664.8|7690.2|7665.2|7690.2|7665.2|7689.8|7664.8|4
1647915300000|2022-03-22 02:15:00|7690.3|7665.3|7690.4|7665.4|7690.5|7665.5|7690.3|7665.3|4
1647916200000|2022-03-22 02:30:00|7690.2|7665.2|7690.4|7665.4|7690.4|7665.4|7690.2|7665.2|2
1647916800000|2022-03-22 02:40:00|7690.8|7665.8|7691.2|7666.2|7691.3|7666.3|7690.8|7665.8|20
1647917100000|2022-03-22 02:45:00|7691.4|7666.4|7690.5|7665.5|7691.5|7666.5|7690.4|7665.4|35
1647917400000|2022-03-22 02:50:00|7690.2|7665.2|7687.3|7662.3|7690.2|7665.2|7687.2|7662.2|97
1647917700000|2022-03-22 02:55:00|7687.2|7662.2|7686.9|7661.9|7688.8|7663.8|7686.8|7661.8|59
1647918000000|2022-03-22 03:00:00|7687|7662|7686.6|7661.6|7687|7662|7686.5|7661.5|41
1647918300000|2022-03-22 03:05:00|7686.5|7661.5|7686.6|7661.6|7686.6|7661.6|7686.5|7661.5|4
1647918600000|2022-03-22 03:10:00|7686.7|7661.7|7687.2|7662.2|7687.3|7662.3|7686.5|7661.5|34
1647918900000|2022-03-22 03:15:00|7687.5|7662.5|7688.3|7663.3|7688.7|7663.7|7687.5|7662.5|27
1647919200000|2022-03-22 03:20:00|7688|7663|7688.2|7663.2|7688.5|7663.5|7687.7|7662.7|28
1647919500000|2022-03-22 03:25:00|7688.3|7663.3|7689.4|7664.4|7689.4|7664.4|7688.2|7663.2|22
1647919800000|2022-03-22 03:30:00|7689.6|7664.6|7686.8|7661.8|7689.6|7664.6|7684.5|7659.5|189
1647920100000|2022-03-22 03:35:00|7686.9|7661.9|7688.9|7663.9|7690|7665|7685.5|7660.5|116
1647920400000|2022-03-22 03:40:00|7689.1|7664.1|7688.7|7663.7|7689.4|7664.4|7687.6|7662.6|66
1647920700000|2022-03-22 03:45:00|7688.8|7663.8|7682.7|7667.7|7688.9|7667.7|7682.1|7662.2|25
1647921000000|2022-03-22 03:50:00|7682.5|7667.5|7687.5|7662.5|7688.7|7668.8|7681.7|7662.3|51
1647921300000|2022-03-22 03:55:00|7687.4|7662.4|7687.6|7662.6|7687.8|7662.8|7686.7|7661.7|53
1647921600000|2022-03-22 04:00:00|7687.5|7662.5|7688.3|7663.3|7688.9|7667.3|7682.3|7661.8|37
1647921900000|2022-03-22 04:05:00|7688.5|7663.5|7689.8|7664.8|7690.1|7665.1|7688.3|7663.3|69
1647922200000|2022-03-22 04:10:00|7689.6|7664.6|7688.2|7663.2|7689.9|7664.9|7688.2|7663.2|37
1647922500000|2022-03-22 04:15:00|7688.1|7663.1|7688.9|7663.9|7688.9|7668|7682.5|7662|75
1647922800000|2022-03-22 04:20:00|7689|7664|7690.6|7665.6|7691.6|7671.4|7684.5|7663.4|89
1647923100000|2022-03-22 04:25:00|7690.7|7665.7|7686.7|7671.7|7692.5|7673|7686.5|7665.7|79
1647923400000|2022-03-22 04:30:00|7686.6|7671.6|7691|7676|7693|7677.3|7686.6|7666.7|185
1647923700000|2022-03-22 04:35:00|7691.5|7676.5|7689.9|7674.9|7691.7|7676.7|7689.4|7674.4|110
1647924000000|2022-03-22 04:40:00|7690|7675|7693.4|7678.4|7693.4|7678.4|7689.6|7674.6|109
1647924300000|2022-03-22 04:45:00|7693.3|7678.3|7693|7678|7693.6|7678.6|7692.3|7677.3|61
1647924600000|2022-03-22 04:50:00|7692.9|7677.9|7691.3|7676.3|7694.4|7679.4|7690.9|7675.9|94
1647924900000|2022-03-22 04:55:00|7691.4|7676.4|7691.1|7676.1|7696.5|7676.6|7689.6|7671.4|101
1647925200000|2022-03-22 05:00:00|7691|7676|7691.1|7676.1|7691.5|7676.5|7689.9|7674.9|109
1647925500000|2022-03-22 05:05:00|7691.2|7676.2|7692.7|7677.7|7692.9|7677.9|7691.1|7676.1|77
1647925800000|2022-03-22 05:10:00|7692.6|7677.6|7690.9|7675.9|7692.9|7677.9|7689.9|7674.9|83
1647926100000|2022-03-22 05:15:00|7690.8|7675.8|7690|7675|7691.8|7676.8|7689.6|7674.6|67
1647926400000|2022-03-22 05:20:00|7689.8|7674.8|7686.9|7671.9|7690|7675|7686|7671|128
1647926700000|2022-03-22 05:25:00|7687|7672|7684.6|7669.6|7687.1|7672.1|7684|7669|102
1647927000000|2022-03-22 05:30:00|7684.5|7669.5|7685.4|7670.4|7686|7671|7683.9|7668.9|77
1647927300000|2022-03-22 05:35:00|7685.7|7670.7|7686.5|7671.5|7687.1|7672.1|7685.6|7670.6|57
1647927600000|2022-03-22 05:40:00|7686.2|7671.2|7684.8|7669.8|7687.8|7672.8|7684.8|7669.8|90
1647927900000|2022-03-22 05:45:00|7685|7670|7684.2|7669.2|7686.1|7671.1|7683.4|7668.4|88
1647928200000|2022-03-22 05:50:00|7684|7669|7684.8|7669.8|7685.6|7670.6|7683.8|7668.8|77
1647928500000|2022-03-22 05:55:00|7684.7|7669.7|7685.9|7670.9|7686|7671|7684.1|7669.1|127
1647928800000|2022-03-22 06:00:00|7686|7671|7685.3|7670.3|7686.7|7671.7|7684.7|7669.7|127
1647929100000|2022-03-22 06:05:00|7685.4|7670.4|7683.5|7668.5|7685.4|7670.4|7683|7668|77
1647929400000|2022-03-22 06:10:00|7683.7|7668.7|7683.5|7668.5|7684.4|7669.4|7682.9|7667.9|75
1647929700000|2022-03-22 06:15:00|7683.4|7668.4|7682.6|7667.6|7683.8|7668.8|7682.5|7667.5|103
1647930000000|2022-03-22 06:20:00|7682.7|7667.7|7682|7667|7683.4|7668.4|7681.4|7666.4|97
1647930300000|2022-03-22 06:25:00|7681.8|7666.8|7681.5|7666.5|7681.9|7666.9|7680.6|7665.6|56
1647930600000|2022-03-22 06:30:00|7681.4|7666.4|7679.5|7664.5|7681.4|7666.4|7678.5|7663.5|101
1647930900000|2022-03-22 06:35:00|7679.6|7664.6|7679.5|7664.5|7680|7665|7679.3|7664.3|66
1647931200000|2022-03-22 06:40:00|7679.6|7664.6|7679.9|7664.9|7680.1|7665.1|7679.2|7664.2|55
1647931500000|2022-03-22 06:45:00|7680|7665|7678.9|7663.9|7680.4|7665.4|7678.7|7663.7|75
1647931800000|2022-03-22 06:50:00|7679|7664|7679.7|7664.7|7680.5|7665.5|7678.9|7663.9|93
1647932100000|2022-03-22 06:55:00|7679.8|7664.8|7681.7|7666.7|7681.9|7666.9|7679.5|7664.5|66
1647932400000|2022-03-22 07:00:00|7682|7667|7683.5|7668.5|7684.5|7669.5|7681.9|7666.9|79
1647932700000|2022-03-22 07:05:00|7683.4|7668.4|7682.9|7667.9|7683.5|7668.5|7682.5|7667.5|54
1647933000000|2022-03-22 07:10:00|7682.8|7667.8|7680.6|7665.6|7682.9|7667.9|7680.5|7665.5|79
1647933300000|2022-03-22 07:15:00|7680.7|7665.7|7673.6|7658.6|7680.8|7665.8|7672.6|7657.6|191
1647933600000|2022-03-22 07:20:00|7673.5|7658.5|7675.1|7660.1|7675.9|7660.9|7670.5|7655.5|152
1647933900000|2022-03-22 07:25:00|7674.7|7659.7|7671.3|7656.3|7674.8|7659.8|7671.2|7656.2|113
1647934200000|2022-03-22 07:30:00|7671.4|7656.4|7669.4|7654.4|7671.4|7656.4|7668.2|7653.2|164
1647934500000|2022-03-22 07:35:00|7669.3|7654.3|7664.9|7649.9|7669.5|7654.5|7664|7649|174
1647934800000|2022-03-22 07:40:00|7665|7650|7665.6|7650.6|7667.3|7652.3|7665|7650|148
1647935100000|2022-03-22 07:45:00|7665.7|7650.7|7667.3|7652.3|7667.5|7652.5|7665.2|7650.2|86
1647935400000|2022-03-22 07:50:00|7667.4|7652.4|7666.7|7651.7|7669.4|7654.4|7666.5|7651.5|129
1647935700000|2022-03-22 07:55:00|7666.6|7651.6|7665.6|7650.6|7666.6|7651.6|7664.9|7649.9|101
1647936000000|2022-03-22 08:00:00|7665.7|7650.7|7665.7|7650.7|7666.2|7651.2|7664.2|7649.2|88
1647936300000|2022-03-22 08:05:00|7665.8|7650.8|7661.8|7646.8|7665.8|7650.8|7661.8|7646.8|73
1647936600000|2022-03-22 08:10:00|7662.1|7647.1|7656.5|7641.5|7662.8|7647.8|7654.3|7639.3|178
1647936900000|2022-03-22 08:15:00|7656.8|7641.8|7659.9|7644.9|7661.6|7646.6|7656.4|7641.4|143
1647937200000|2022-03-22 08:20:00|7660|7645|7657.3|7642.3|7661|7646|7657.1|7642.1|110
1647937500000|2022-03-22 08:25:00|7657.4|7642.4|7655.7|7640.7|7658.6|7643.6|7655.7|7640.7|98
1647937800000|2022-03-22 08:30:00|7655.6|7640.6|7652.1|7637.1|7656.1|7641.1|7652.1|7637.1|114
1647938100000|2022-03-22 08:35:00|7652.2|7637.2|7653.9|7638.9|7654.3|7639.3|7651|7636|141
1647938400000|2022-03-22 08:40:00|7654|7639|7655.2|7640.2|7657.1|7642.1|7652.3|7637.3|170
1647938700000|2022-03-22 08:45:00|7655.1|7640.1|7658.4|7643.4|7658.4|7643.4|7654.2|7639.2|93
1647939000000|2022-03-22 08:50:00|7658.5|7643.5|7659.6|7644.6|7660.5|7645.5|7657.4|7642.4|166
1647939300000|2022-03-22 08:55:00|7659.4|7644.4|7661.1|7646.1|7662|7647|7658.4|7643.4|151
1647939600000|2022-03-22 09:00:00|7661.3|7646.3|7658.7|7643.7|7661.6|7646.6|7658.2|7643.2|113
1647939900000|2022-03-22 09:05:00|7658.6|7643.6|7656.2|7641.2|7658.8|7643.8|7656.2|7641.2|97
1647940200000|2022-03-22 09:10:00|7656.3|7641.3|7655|7640|7656.3|7641.3|7653.6|7638.6|143
1647940500000|2022-03-22 09:15:00|7654.9|7639.9|7656.2|7641.2|7657.6|7642.6|7654.9|7639.9|110
1647940800000|2022-03-22 09:20:00|7656.1|7641.1|7655.1|7640.1|7656.1|7641.1|7654.6|7639.6|70
1647941100000|2022-03-22 09:25:00|7655|7640|7655.5|7640.5|7655.8|7640.8|7652.8|7637.8|135
1647941400000|2022-03-22 09:30:00|7655.6|7640.6|7655.8|7640.8|7656.5|7641.5|7654.8|7639.8|100
1647941700000|2022-03-22 09:35:00|7655.7|7640.7|7656.4|7641.4|7660.4|7641.4|7655.4|7635.3|63
1647942000000|2022-03-22 09:40:00|7656.3|7641.3|7658|7643|7659.1|7644.1|7656.3|7641.3|205
1647942300000|2022-03-22 09:45:00|7658.1|7643.1|7661.6|7646.6|7661.9|7646.9|7656.7|7641.7|201
1647942600000|2022-03-22 09:50:00|7661.5|7646.5|7668.2|7643.2|7668.3|7648.1|7660.8|7642.4|173
1647942900000|2022-03-22 09:55:00|7668.3|7643.3|7662|7647|7668.6|7649|7661.6|7642.5|144
1647943200000|2022-03-22 10:00:00|7661.9|7646.9|7660.6|7645.6|7662.5|7647.5|7660.6|7645.6|70
1647943500000|2022-03-22 10:05:00|7660.7|7645.7|7662.9|7647.9|7662.9|7647.9|7660.6|7645.6|49
1647943800000|2022-03-22 10:10:00|7662.8|7647.8|7662.2|7647.2|7662.8|7647.8|7661.8|7646.8|55
1647944100000|2022-03-22 10:15:00|7662.1|7647.1|7662|7647|7662.7|7647.7|7661.6|7646.6|31
1647944400000|2022-03-22 10:20:00|7662.2|7647.2|7662.4|7647.4|7662.6|7647.6|7661.6|7646.6|49
1647944700000|2022-03-22 10:25:00|7662.5|7647.5|7660.3|7645.3|7662.8|7647.8|7660.2|7645.2|80
1647945000000|2022-03-22 10:30:00|7660.4|7645.4|7660|7645|7660.7|7645.7|7658.5|7643.5|64
1647945300000|2022-03-22 10:35:00|7660.1|7645.1|7660.5|7645.5|7661|7646|7659.8|7644.8|70
1647945600000|2022-03-22 10:40:00|7660.7|7645.7|7660.8|7645.8|7660.9|7645.9|7660.3|7645.3|36
1647945900000|2022-03-22 10:45:00|7660.6|7645.6|7661.5|7646.5|7661.9|7646.9|7660.5|7645.5|55
1647946200000|2022-03-22 10:50:00|7661.4|7646.4|7661.7|7646.7|7662.8|7647.8|7661.3|7646.3|57
1647946500000|2022-03-22 10:55:00|7661.8|7646.8|7661.4|7646.4|7661.8|7646.8|7659.7|7644.7|109
1647946800000|2022-03-22 11:00:00|7661.3|7646.3|7661.9|7646.9|7662.9|7647.9|7660.8|7645.8|68
1647947100000|2022-03-22 11:05:00|7661.8|7646.8|7662.3|7647.3|7662.6|7647.6|7660.6|7645.6|71
1647947400000|2022-03-22 11:10:00|7662.4|7647.4|7661.6|7646.6|7663.3|7648.3|7661.4|7646.4|68
1647947700000|2022-03-22 11:15:00|7661.7|7646.7|7662.7|7647.7|7662.8|7647.8|7661.5|7646.5|67
1647948000000|2022-03-22 11:20:00|7662.3|7647.3|7662.1|7647.1|7663|7648|7661.8|7646.8|101
1647948300000|2022-03-22 11:25:00|7662.2|7647.2|7662.1|7647.1|7662.6|7647.6|7661.6|7646.6|142
1647948600000|2022-03-22 11:30:00|7662|7647|7667.5|7642.5|7667.5|7647.1|7661.8|7642.2|19
1647948900000|2022-03-22 11:35:00|7667.6|7642.6|7667.3|7642.3|7667.7|7642.7|7667.3|7642.3|9
1647949200000|2022-03-22 11:40:00|7667.2|7642.2|7667|7642|7667.3|7642.3|7667|7642|5
1647949500000|2022-03-22 11:45:00|7666.8|7641.8|7666.6|7641.6|7666.8|7641.8|7666.6|7641.6|2
1647949800000|2022-03-22 11:50:00|7666.8|7641.8|7661.6|7646.6|7667|7646.9|7661.6|7641.6|34
1647950100000|2022-03-22 11:55:00|7661.8|7646.8|7661.5|7646.5|7661.8|7646.8|7661.5|7646.5|7
1647950400000|2022-03-22 12:00:00|7661.6|7646.6|7666|7641|7666.8|7646.6|7661|7641|59
1647950700000|2022-03-22 12:05:00|7666.1|7641.1|7665.4|7640.4|7666.1|7641.1|7665.3|7640.3|37
1647951000000|2022-03-22 12:10:00|7665.5|7640.5|7664.4|7639.4|7665.7|7644.6|7658.5|7638.3|99
1647951300000|2022-03-22 12:15:00|7664.2|7639.2|7655.1|7640.1|7664.2|7643.1|7655|7638|60
1647951600000|2022-03-22 12:20:00|7655|7640|7649.4|7634.4|7655|7640|7649.4|7634.4|112
1647951900000|2022-03-22 12:25:00|7649.5|7634.5|7650.5|7635.5|7657.2|7638.5|7649.4|7632.2|163
1647952200000|2022-03-22 12:30:00|7650.6|7635.6|7650.1|7635.1|7650.9|7635.9|7649.9|7634.9|46
1647952500000|2022-03-22 12:35:00|7650|7635|7651.6|7636.6|7651.9|7636.9|7649.9|7634.9|66
1647952800000|2022-03-22 12:40:00|7651.5|7636.5|7650.9|7635.9|7653|7638|7650.9|7635.9|145
1647953100000|2022-03-22 12:45:00|7651|7636|7651.8|7636.8|7652.3|7637.3|7650.6|7635.6|68
1647953400000|2022-03-22 12:50:00|7651.7|7636.7|7656.5|7641.5|7656.5|7641.5|7651.7|7636.7|75
1647953700000|2022-03-22 12:55:00|7656.4|7641.4|7658.1|7643.1|7664.9|7644.8|7655.9|7638.1|138
1647954000000|2022-03-22 13:00:00|7658.4|7643.4|7661.1|7636.1|7662.7|7643.4|7657.7|7636.1|55
1647954300000|2022-03-22 13:05:00|7661.2|7636.2|7654.9|7639.9|7661.2|7641.2|7654.5|7636.1|37
1647954600000|2022-03-22 13:10:00|7655|7640|7658.5|7633.5|7659.7|7640.1|7652.7|7632.9|64
1647954900000|2022-03-22 13:15:00|7658.6|7633.6|7657.9|7632.9|7658.6|7638.3|7652.6|7632.6|62
1647955200000|2022-03-22 13:20:00|7657.8|7632.8|7650|7635|7657.8|7637.7|7649.9|7632.6|51
1647955500000|2022-03-22 13:25:00|7649.7|7634.7|7656.2|7631.2|7656.7|7635.4|7649.7|7630.8|39
1647955800000|2022-03-22 13:30:00|7656.5|7631.5|7655.8|7630.8|7656.6|7635.3|7650.2|7630.3|77
1647956100000|2022-03-22 13:35:00|7655.7|7630.7|7650.8|7635.8|7656.3|7635.8|7650.6|7630.4|40
1647956400000|2022-03-22 13:40:00|7650.9|7635.9|7655.6|7630.6|7656|7635.9|7650.9|7630.4|48
1647956700000|2022-03-22 13:45:00|7655.8|7630.8|7655.6|7630.6|7656.4|7631.4|7655.2|7630.2|59
1647957000000|2022-03-22 13:50:00|7655.8|7630.8|7655.6|7630.6|7656.4|7631.4|7655.4|7630.4|68
1647957300000|2022-03-22 13:55:00|7655.4|7630.4|7654.6|7629.6|7655.7|7635.8|7649.5|7629.1|48
1647957600000|2022-03-22 14:00:00|7654.5|7629.5|7650.4|7625.4|7654.5|7633.5|7646.2|7625|78
1647957900000|2022-03-22 14:05:00|7650.2|7625.2|7649.7|7624.7|7651.2|7626.2|7649.5|7624.5|74
1647958200000|2022-03-22 14:10:00|7649.2|7624.2|7650.4|7625.4|7651.8|7626.8|7649.1|7624.1|89
1647958500000|2022-03-22 14:15:00|7650.5|7625.5|7652.6|7627.6|7652.8|7627.8|7650.2|7625.2|63
1647958800000|2022-03-22 14:20:00|7652.8|7627.8|7652.2|7627.2|7652.8|7627.8|7652.2|7627.2|98
1647959100000|2022-03-22 14:25:00|7652.3|7627.3|7648|7633|7652.9|7633.3|7647.8|7626.8|73
1647959400000|2022-03-22 14:30:00|7648.1|7633.1|7650.4|7625.4|7651.4|7633.1|7646.8|7625.4|52
1647959700000|2022-03-22 14:35:00|7650.3|7625.3|7644.3|7629.3|7650.5|7630.5|7644.2|7625.3|42
1647960000000|2022-03-22 14:40:00|7644.1|7629.1|7649.3|7624.3|7649.4|7629.3|7642.4|7622.3|79
1647960300000|2022-03-22 14:45:00|7649.2|7624.2|7649|7624|7649.3|7629.2|7644.1|7623.3|57
1647960600000|2022-03-22 14:50:00|7648.9|7623.9|7647|7622|7649|7624|7646.5|7621.5|56
1647960900000|2022-03-22 14:55:00|7647.2|7622.2|7647.6|7622.6|7648|7623|7647|7622|28
1647961200000|2022-03-22 15:00:00|7647.4|7622.4|7649|7624|7649|7628.1|7642.9|7622.4|71
1647961500000|2022-03-22 15:05:00|7650|7625|7652.4|7627.4|7652.7|7627.7|7650|7625|67
1647961800000|2022-03-22 15:10:00|7652.7|7627.7|7657.7|7632.7|7658.8|7638.3|7647.8|7627.6|90
1647962100000|2022-03-22 15:15:00|7657.8|7632.8|7657.1|7632.1|7657.8|7632.8|7656.8|7631.8|47
1647962400000|2022-03-22 15:20:00|7657.2|7632.2|7657.4|7632.4|7657.6|7632.6|7657.2|7632.2|12
1647962700000|2022-03-22 15:25:00|7657.2|7632.2|7658.2|7633.2|7659.8|7634.8|7657.2|7632.2|108
1647963000000|2022-03-22 15:30:00|7658.4|7633.4|7658.5|7633.5|7658.6|7638.6|7653.5|7633.2|71
1647963300000|2022-03-22 15:35:00|7653.6|7638.6|7653.5|7638.5|7658.8|7638.9|7653.5|7633.4|201
1647963600000|2022-03-22 15:40:00|7653.6|7638.6|7658.5|7633.5|7658.7|7638.7|7653.5|7633.3|106
1647963900000|2022-03-22 15:45:00|7658.4|7633.4|7661.1|7636.1|7661.3|7641.4|7653.6|7633.4|65
1647964200000|2022-03-22 15:50:00|7661|7636|7661|7636|7661.1|7640.9|7655.1|7635.3|35
1647964500000|2022-03-22 15:55:00|7660.5|7635.5|7656.7|7631.7|7660.5|7637.4|7650|7628.4|72
1647964800000|2022-03-22 16:00:00|7656.9|7631.9|7660.2|7635.2|7661.8|7637.7|7652.1|7631.7|121
1647965100000|2022-03-22 16:05:00|7660.3|7635.3|7659.2|7634.2|7660.4|7635.4|7658.5|7633.5|59
1647965400000|2022-03-22 16:10:00|7659.3|7634.3|7658.7|7633.7|7659.6|7634.6|7658.4|7633.4|35
1647965700000|2022-03-22 16:15:00|7658.8|7633.8|7661.8|7636.8|7661.9|7641.6|7655.2|7633.8|51
1647966000000|2022-03-22 16:20:00|7661.9|7636.9|7663.6|7638.6|7664.1|7643.1|7657.3|7636.9|50
1647966300000|2022-03-22 16:25:00|7663.8|7638.8|7664.2|7639.2|7664.6|7639.6|7661.7|7636.7|34
1647966600000|2022-03-22 16:30:00|7664.4|7639.4|7664.8|7639.8|7665|7640|7664.2|7639.2|34
1647966900000|2022-03-22 16:35:00|7664.6|7639.6|7664.8|7639.8|7665|7640|7664.6|7639.6|42
1647967200000|2022-03-22 16:40:00|7664.5|7639.5|7664.7|7639.7|7665|7640|7664.4|7639.4|20
1647967500000|2022-03-22 16:45:00|7664.6|7639.6|7660.7|7635.7|7664.6|7639.6|7660.6|7635.6|45
1647967800000|2022-03-22 16:50:00|7660.8|7635.8|7660.6|7635.6|7661.2|7636.2|7660.5|7635.5|31
1647968100000|2022-03-22 16:55:00|7660.5|7635.5|7658.9|7633.9|7660.8|7635.8|7658.8|7633.8|56
1647968400000|2022-03-22 17:00:00|7658.8|7633.8|7659.9|7634.9|7661.2|7636.2|7658|7633|134
1647968700000|2022-03-22 17:05:00|7659.8|7634.8|7659.9|7634.9|7659.9|7634.9|7659.4|7634.4|42
1647969000000|2022-03-22 17:10:00|7659.8|7634.8|7659.6|7634.6|7660|7635|7659.4|7634.4|38
1647969300000|2022-03-22 17:15:00|7659.5|7634.5|7658.4|7633.4|7659.6|7634.6|7658.1|7633.1|87
1647969600000|2022-03-22 17:20:00|7658.5|7633.5|7661.9|7636.9|7661.9|7636.9|7658.4|7633.4|42
1647969900000|2022-03-22 17:25:00|7661.8|7636.8|7661.8|7636.8|7662.1|7637.1|7661.7|7636.7|26
1647970200000|2022-03-22 17:30:00|7661.9|7636.9|7660.2|7635.2|7661.9|7636.9|7660.2|7635.2|17
1647970500000|2022-03-22 17:35:00|7660.4|7635.4|7660.3|7635.3|7661|7636|7660.2|7635.2|44
1647970800000|2022-03-22 17:40:00|7660.4|7635.4|7660.1|7635.1|7660.4|7635.4|7660|7635|32
1647971100000|2022-03-22 17:45:00|7660.2|7635.2|7658.9|7633.9|7660.3|7635.3|7658.9|7633.9|28
1647971400000|2022-03-22 17:50:00|7658.7|7633.7|7658.5|7633.5|7659|7634|7658.5|7633.5|24
1647971700000|2022-03-22 17:55:00|7658.6|7633.6|7658.8|7633.8|7658.9|7633.9|7658.5|7633.5|28
1647972000000|2022-03-22 18:00:00|7658.5|7633.5|7655.8|7630.8|7658.6|7633.6|7655.7|7630.7|50
1647972300000|2022-03-22 18:05:00|7655.9|7630.9|7657.4|7632.4|7658.4|7633.4|7655.7|7630.7|32
1647972600000|2022-03-22 18:10:00|7656.4|7631.4|7656.1|7631.1|7656.4|7631.4|7656|7631|20
1647972900000|2022-03-22 18:15:00|7656|7631|7656|7631|7656.1|7631.1|7655.8|7630.8|11
1647973200000|2022-03-22 18:20:00|7656.1|7631.1|7654.8|7629.8|7656.1|7631.1|7654.8|7629.8|15
1647973500000|2022-03-22 18:25:00|7654.9|7629.9|7655.3|7630.3|7656.6|7631.6|7654.8|7629.8|25
1647973800000|2022-03-22 18:30:00|7655.4|7630.4|7655.3|7630.3|7655.4|7630.4|7655.3|7630.3|2
1647974100000|2022-03-22 18:35:00|7655.4|7630.4|7655.3|7630.3|7655.7|7630.7|7655.3|7630.3|10
1647974700000|2022-03-22 18:45:00|7655.6|7630.6|7656.8|7631.8|7656.8|7631.8|7655.6|7630.6|24
1647975000000|2022-03-22 18:50:00|7656.9|7631.9|7657|7632|7657|7632|7656.7|7631.7|8
1647975300000|2022-03-22 18:55:00|7657.1|7632.1|7657.3|7632.3|7657.3|7632.3|7657|7632|7
1647975600000|2022-03-22 19:00:00|7657.4|7632.4|7655.9|7630.9|7657.4|7632.4|7655.7|7630.7|26
1647975900000|2022-03-22 19:05:00|7655.8|7630.8|7655.5|7630.5|7656.1|7631.1|7655.3|7630.3|71
1647976200000|2022-03-22 19:10:00|7655.6|7630.6|7655.7|7630.7|7655.8|7630.8|7655.6|7630.6|6
1647976500000|2022-03-22 19:15:00|7655.8|7630.8|7655.9|7630.9|7655.9|7630.9|7655.5|7630.5|6
1647976800000|2022-03-22 19:20:00|7656|7631|7656.1|7631.1|7656.1|7631.1|7655.9|7630.9|19
1647977100000|2022-03-22 19:25:00|7656|7631|7656.1|7631.1|7656.1|7631.1|7656|7631|2
1647977400000|2022-03-22 19:30:00|7656.2|7631.2|7656.1|7631.1|7656.2|7631.2|7656.1|7631.1|4
1647977700000|2022-03-22 19:35:00|7655.8|7630.8|7657.2|7632.2|7657.4|7632.4|7655.8|7630.8|25
1647978000000|2022-03-22 19:40:00|7657.3|7632.3|7657.5|7632.5|7659.3|7634.3|7657.1|7632.1|95
1647978300000|2022-03-22 19:45:00|7657.6|7632.6|7655.6|7630.6|7658.7|7633.7|7655.5|7630.5|60
1647978600000|2022-03-22 19:50:00|7655.7|7630.7|7655.7|7630.7|7656.2|7631.2|7654.7|7629.7|29
1647978900000|2022-03-22 19:55:00|7656.1|7631.1|7657.7|7632.7|7658|7633|7656.1|7631.1|36
1647999000000|2022-03-23 01:30:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1647999300000|2022-03-23 01:35:00|7659.3|7634.3|7659.3|7634.3|7659.3|7634.3|7659.3|7634.3|1
1647999600000|2022-03-23 01:40:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1647999900000|2022-03-23 01:45:00|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|1
1648000200000|2022-03-23 01:50:00|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|7658.8|7633.8|1
1648001400000|2022-03-23 02:10:00|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|7658.3|7633.3|1
1648004100000|2022-03-23 02:55:00|7658.2|7633.2|7657.9|7632.9|7658.2|7633.2|7657.9|7632.9|2
1648004400000|2022-03-23 03:00:00|7658|7633|7658|7633|7658|7633|7657.9|7632.9|7
1648004700000|2022-03-23 03:05:00|7657.5|7632.5|7657.5|7632.5|7657.5|7632.5|7657.5|7632.5|1
1648005300000|2022-03-23 03:15:00|7657.6|7632.6|7657.9|7632.9|7657.9|7632.9|7657.6|7632.6|2
1648005600000|2022-03-23 03:20:00|7657.1|7632.1|7657.1|7632.1|7657.2|7632.2|7657.1|7632.1|5
1648005900000|2022-03-23 03:25:00|7657.2|7632.2|7657.2|7632.2|7657.2|7632.2|7657.2|7632.2|1
1648006200000|2022-03-23 03:30:00|7657.5|7632.5|7656.1|7631.1|7657.5|7632.5|7656|7631|188
1648006500000|2022-03-23 03:35:00|7655.8|7630.8|7656.8|7631.8|7657.4|7632.4|7655.8|7630.8|51
1648006800000|2022-03-23 03:40:00|7656.9|7631.9|7656.9|7631.9|7657.7|7632.7|7656.7|7631.7|41
1648007100000|2022-03-23 03:45:00|7656.8|7631.8|7655.2|7630.2|7657.3|7636.2|7651.2|7630|69
1648007400000|2022-03-23 03:50:00|7655.3|7630.3|7653.4|7628.4|7655.5|7634.3|7649.3|7628.4|23
1648007700000|2022-03-23 03:55:00|7653.6|7628.6|7648.5|7633.5|7653.6|7633.5|7644.4|7625.8|93
1648008000000|2022-03-23 04:00:00|7653.3|7628.3|7653.3|7628.3|7654.4|7629.4|7653.1|7628.1|27
1648008300000|2022-03-23 04:05:00|7653.1|7628.1|7647.3|7632.3|7653.3|7633.8|7647.3|7627.7|59
1648008600000|2022-03-23 04:10:00|7647.1|7632.1|7644.6|7629.6|7647.1|7632.1|7642.8|7627.8|101
1648008900000|2022-03-23 04:15:00|7644.7|7629.7|7641.5|7626.5|7644.7|7629.7|7640.9|7625.9|104
1648009200000|2022-03-23 04:20:00|7641.3|7626.3|7640.4|7625.4|7641.4|7626.4|7639.3|7624.3|134
1648009500000|2022-03-23 04:25:00|7640.3|7625.3|7640.6|7625.6|7641.5|7626.5|7639.3|7624.3|76
1648009800000|2022-03-23 04:30:00|7640.7|7625.7|7641.8|7626.8|7642.2|7627.2|7640.7|7625.7|78
1648010100000|2022-03-23 04:35:00|7641.6|7626.6|7645|7630|7645|7630|7641.6|7626.6|95
1648010400000|2022-03-23 04:40:00|7644.8|7629.8|7647.1|7632.1|7647.9|7632.9|7644.7|7629.7|95
1648010700000|2022-03-23 04:45:00|7647|7632|7647.2|7632.2|7648.9|7633.9|7646|7631|154
1648011000000|2022-03-23 04:50:00|7647|7632|7648.7|7633.7|7649.1|7634.1|7646.7|7631.7|73
1648011300000|2022-03-23 04:55:00|7649|7634|7651.9|7636.9|7652.5|7637.5|7648.8|7633.8|154
1648011600000|2022-03-23 05:00:00|7652|7637|7651.8|7636.8|7652.5|7637.5|7651.2|7636.2|162
1648011900000|2022-03-23 05:05:00|7651.9|7636.9|7653.2|7638.2|7653.8|7638.8|7651.7|7636.7|85
1648012200000|2022-03-23 05:10:00|7653.4|7638.4|7653.4|7638.4|7654.6|7639.6|7653.2|7638.2|67
1648012500000|2022-03-23 05:15:00|7653.3|7638.3|7651.2|7636.2|7653.5|7638.5|7650.7|7635.7|78
1648012800000|2022-03-23 05:20:00|7651.3|7636.3|7651.9|7636.9|7652.2|7637.2|7651.1|7636.1|52
1648013100000|2022-03-23 05:25:00|7652|7637|7653.7|7638.7|7653.9|7638.9|7651.9|7636.9|44
1648013400000|2022-03-23 05:30:00|7653.8|7638.8|7655.7|7640.7|7656.1|7641.1|7653.7|7638.7|71
1648013700000|2022-03-23 05:35:00|7655.8|7640.8|7653.5|7638.5|7656|7641|7653|7638|79
1648014000000|2022-03-23 05:40:00|7653.6|7638.6|7654.1|7639.1|7655.2|7640.2|7653.3|7638.3|52
1648014300000|2022-03-23 05:45:00|7654.2|7639.2|7653.8|7638.8|7655.4|7640.4|7653.1|7638.1|84
1648014600000|2022-03-23 05:50:00|7653.9|7638.9|7652.9|7637.9|7654|7639|7652.7|7637.7|38
1648014900000|2022-03-23 05:55:00|7653|7638|7654.3|7639.3|7654.3|7639.3|7652.1|7637.1|44
1648015200000|2022-03-23 06:00:00|7654.2|7639.2|7656.4|7641.4|7656.4|7641.4|7653.1|7638.1|56
1648015500000|2022-03-23 06:05:00|7656.6|7641.6|7657.7|7642.7|7658.8|7643.8|7656.6|7641.6|65
1648015800000|2022-03-23 06:10:00|7657.6|7642.6|7659.2|7644.2|7659.2|7644.2|7657.4|7642.4|62
1648016100000|2022-03-23 06:15:00|7659.1|7644.1|7660.7|7645.7|7661.1|7646.1|7659.1|7644.1|87
1648016400000|2022-03-23 06:20:00|7660.8|7645.8|7660|7645|7661.4|7646.4|7660|7645|33
1648016700000|2022-03-23 06:25:00|7659.9|7644.9|7660|7645|7660.1|7645.1|7658.2|7643.2|125
1648017000000|2022-03-23 06:30:00|7659.9|7644.9|7660.4|7645.4|7660.6|7645.6|7659.3|7644.3|86
1648017300000|2022-03-23 06:35:00|7660.3|7645.3|7659|7644|7660.3|7645.3|7658.8|7643.8|39
1648017600000|2022-03-23 06:40:00|7658.9|7643.9|7658.7|7643.7|7659.4|7644.4|7658.5|7643.5|51
1648017900000|2022-03-23 06:45:00|7658.8|7643.8|7655.3|7640.3|7658.8|7643.8|7655.3|7640.3|101
1648018200000|2022-03-23 06:50:00|7655.4|7640.4|7657.6|7642.6|7658.5|7643.5|7655.4|7640.4|95
1648018500000|2022-03-23 06:55:00|7657.7|7642.7|7656.6|7641.6|7657.8|7642.8|7656.2|7641.2|62
1648018800000|2022-03-23 07:00:00|7656.7|7641.7|7660.7|7645.7|7660.7|7645.7|7656.2|7641.2|79
1648019100000|2022-03-23 07:05:00|7660.6|7645.6|7659.6|7644.6|7663.8|7648.8|7656.4|7641.4|184
1648019400000|2022-03-23 07:10:00|7659.8|7644.8|7662|7647|7663.3|7648.3|7659.8|7644.8|148
1648019700000|2022-03-23 07:15:00|7661.9|7646.9|7661.3|7646.3|7662|7647|7659.2|7644.2|128
1648020000000|2022-03-23 07:20:00|7661.1|7646.1|7663.2|7648.2|7665.5|7650.5|7660.4|7645.4|144
1648020300000|2022-03-23 07:25:00|7663.3|7648.3|7664|7649|7664.1|7649.1|7662.1|7647.1|100
1648020600000|2022-03-23 07:30:00|7664.1|7649.1|7663.1|7648.1|7664.2|7649.2|7662|7647|92
1648020900000|2022-03-23 07:35:00|7663.6|7648.6|7665.2|7650.2|7666.1|7651.1|7663|7648|152
1648021200000|2022-03-23 07:40:00|7665.1|7650.1|7666|7651|7667.2|7652.2|7664.9|7649.9|92
1648021500000|2022-03-23 07:45:00|7665.9|7650.9|7666.2|7651.2|7666.7|7651.7|7665.4|7650.4|70
1648021800000|2022-03-23 07:50:00|7666.1|7651.1|7665.9|7650.9|7666.2|7651.2|7664.9|7649.9|62
1648022100000|2022-03-23 07:55:00|7666|7651|7665.3|7650.3|7666.4|7651.4|7664.8|7649.8|60
1648022400000|2022-03-23 08:00:00|7665.2|7650.2|7665|7650|7669.8|7654.8|7663.2|7648.2|162
1648022700000|2022-03-23 08:05:00|7665.2|7650.2|7663.9|7648.9|7666.2|7651.2|7663.4|7648.4|151
1648023000000|2022-03-23 08:10:00|7664|7649|7663.4|7648.4|7665|7650|7662.4|7647.4|149
1648023300000|2022-03-23 08:15:00|7663.3|7648.3|7664|7649|7665.3|7650.3|7663|7648|93
1648023600000|2022-03-23 08:20:00|7663.9|7648.9|7664.5|7649.5|7665.3|7650.3|7663.5|7648.5|86
1648023900000|2022-03-23 08:25:00|7664.6|7649.6|7665.8|7650.8|7666.5|7651.5|7662.8|7647.8|133
1648024200000|2022-03-23 08:30:00|7665.1|7650.1|7666.4|7651.4|7668.2|7653.2|7665.1|7650.1|75
1648024500000|2022-03-23 08:35:00|7666.3|7651.3|7665.4|7650.4|7666.3|7651.3|7664.3|7649.3|86
1648024800000|2022-03-23 08:40:00|7665.3|7650.3|7664.4|7649.4|7665.4|7650.4|7664|7649|51
1648025100000|2022-03-23 08:45:00|7664.5|7649.5|7665|7650|7665|7650|7663.5|7648.5|50
1648025400000|2022-03-23 08:50:00|7665.1|7650.1|7663.6|7648.6|7665.1|7650.1|7663.6|7648.6|82
1648025700000|2022-03-23 08:55:00|7663.7|7648.7|7662|7647|7663.7|7648.7|7661.6|7646.6|86
1648026000000|2022-03-23 09:00:00|7661.8|7646.8|7663.7|7648.7|7664.5|7649.5|7661.8|7646.8|67
1648026300000|2022-03-23 09:05:00|7663.8|7648.8|7663.1|7648.1|7664.5|7649.5|7663.1|7648.1|47
1648026600000|2022-03-23 09:10:00|7663.2|7648.2|7663.6|7648.6|7664.7|7649.7|7663|7648|44
1648026900000|2022-03-23 09:15:00|7663.7|7648.7|7664.8|7649.8|7664.8|7649.8|7663.2|7648.2|61
1648027200000|2022-03-23 09:20:00|7664.6|7649.6|7665|7650|7665.4|7650.4|7663.5|7648.5|69
1648027500000|2022-03-23 09:25:00|7664.9|7649.9|7664.8|7649.8|7665.5|7650.5|7664|7649|62
1648027800000|2022-03-23 09:30:00|7664.7|7649.7|7668|7653|7668.2|7653.2|7664.7|7649.7|176
1648028100000|2022-03-23 09:35:00|7668.1|7653.1|7668.1|7653.1|7668.6|7653.6|7667.6|7652.6|60
1648028400000|2022-03-23 09:40:00|7668.2|7653.2|7666.8|7651.8|7669.9|7654.9|7666.7|7651.7|111
1648028700000|2022-03-23 09:45:00|7666.7|7651.7|7668.6|7653.6|7669.5|7654.5|7666.7|7651.7|107
1648029000000|2022-03-23 09:50:00|7668.5|7653.5|7672.7|7647.7|7673.6|7653.6|7666.7|7647.5|104
1648029300000|2022-03-23 09:55:00|7672.6|7647.6|7672.2|7657.2|7674|7657.6|7667.6|7647.6|76
1648029600000|2022-03-23 10:00:00|7672.3|7657.3|7675.8|7660.8|7679|7661.3|7671.9|7654|135
1648029900000|2022-03-23 10:05:00|7675.7|7660.7|7675.3|7660.3|7676.4|7661.4|7675|7660|51
1648030200000|2022-03-23 10:10:00|7675.2|7660.2|7674.7|7659.7|7675.2|7660.2|7674.6|7659.6|36
1648030500000|2022-03-23 10:15:00|7674.5|7659.5|7675.4|7660.4|7675.5|7660.5|7674.1|7659.1|21
1648030800000|2022-03-23 10:20:00|7675.3|7660.3|7676.4|7661.4|7676.5|7661.5|7675.3|7660.3|40
1648031100000|2022-03-23 10:25:00|7676.3|7661.3|7676.6|7661.6|7677.3|7662.3|7676.2|7661.2|39
1648031400000|2022-03-23 10:30:00|7676.5|7661.5|7676.4|7661.4|7676.7|7661.7|7675|7660|66
1648031700000|2022-03-23 10:35:00|7676.5|7661.5|7676.9|7661.9|7678.7|7663.7|7676.5|7661.5|53
1648032000000|2022-03-23 10:40:00|7676.8|7661.8|7677|7662|7677.7|7662.7|7676.7|7661.7|47
1648032300000|2022-03-23 10:45:00|7677.1|7662.1|7676.6|7661.6|7677.3|7662.3|7675.3|7660.3|62
1648032600000|2022-03-23 10:50:00|7676.7|7661.7|7676.9|7661.9|7677.5|7662.5|7676.1|7661.1|80
1648032900000|2022-03-23 10:55:00|7677|7662|7675.8|7660.8|7677.9|7662.9|7675.8|7660.8|44
1648033200000|2022-03-23 11:00:00|7675.9|7660.9|7674.1|7659.1|7675.9|7660.9|7674.1|7659.1|69
1648033500000|2022-03-23 11:05:00|7674.4|7659.4|7675.9|7660.9|7676.4|7661.4|7674.2|7659.2|52
1648033800000|2022-03-23 11:10:00|7675.7|7660.7|7676|7661|7676.1|7661.1|7675.3|7660.3|40
1648034100000|2022-03-23 11:15:00|7676.1|7661.1|7676.7|7661.7|7676.8|7661.8|7675.7|7660.7|26
1648034400000|2022-03-23 11:20:00|7676.5|7661.5|7679.5|7664.5|7679.6|7664.6|7676.5|7661.5|108
1648034700000|2022-03-23 11:25:00|7679.7|7664.7|7681.1|7666.1|7685.9|7666.5|7679.3|7660.2|136
1648035000000|2022-03-23 11:30:00|7685.9|7660.9|7687.5|7662.5|7687.5|7666|7680|7659.9|27
1648035300000|2022-03-23 11:35:00|7687|7662|7687.2|7662.2|7687.5|7662.5|7686.8|7661.8|6
1648035600000|2022-03-23 11:40:00|7687.7|7662.7|7689.7|7664.7|7690.2|7670.7|7683.2|7662.4|45
1648035900000|2022-03-23 11:45:00|7689.6|7664.6|7689.1|7664.1|7690.2|7669.3|7684.3|7663.3|33
1648036200000|2022-03-23 11:50:00|7689|7664|7683.8|7668.8|7689.4|7669|7682.8|7663.4|65
1648036500000|2022-03-23 11:55:00|7683.9|7668.9|7682.8|7667.8|7684|7669|7682.6|7667.6|25
1648036800000|2022-03-23 12:00:00|7682.9|7667.9|7683.5|7668.5|7683.9|7668.9|7682.9|7667.9|22
1648037100000|2022-03-23 12:05:00|7683.4|7668.4|7682.9|7667.9|7683.4|7668.4|7682.5|7667.5|46
1648037400000|2022-03-23 12:10:00|7683|7668|7686.4|7671.4|7691|7671.4|7683|7664.5|61
1648037700000|2022-03-23 12:15:00|7686.3|7671.3|7686.5|7671.5|7686.5|7671.5|7685.9|7670.9|67
1648038000000|2022-03-23 12:20:00|7686.4|7671.4|7686.5|7671.5|7686.5|7671.5|7686.2|7671.2|14
1648038300000|2022-03-23 12:25:00|7686.4|7671.4|7686.3|7671.3|7686.5|7671.5|7686|7671|12
1648038600000|2022-03-23 12:30:00|7686.4|7671.4|7686.8|7671.8|7687.2|7672.2|7686.3|7671.3|29
1648038900000|2022-03-23 12:35:00|7686.9|7671.9|7687.1|7672.1|7687.1|7672.1|7686.7|7671.7|26
1648039200000|2022-03-23 12:40:00|7687.2|7672.2|7686.7|7671.7|7687.3|7672.3|7686.6|7671.6|30
1648039500000|2022-03-23 12:45:00|7686.8|7671.8|7687.3|7672.3|7687.3|7672.3|7686.7|7671.7|47
1648039800000|2022-03-23 12:50:00|7687.2|7672.2|7687.5|7672.5|7687.5|7672.5|7686.8|7671.8|31
1648040100000|2022-03-23 12:55:00|7687.6|7672.6|7687.1|7672.1|7688.6|7673.6|7687.1|7672.1|51
1648040400000|2022-03-23 13:00:00|7687.2|7672.2|7687|7672|7687.3|7672.3|7687|7672|7
1648040700000|2022-03-23 13:05:00|7686.9|7671.9|7686.9|7671.9|7687|7672|7686.8|7671.8|7
1648041000000|2022-03-23 13:10:00|7687|7672|7686.9|7671.9|7687.7|7672.7|7686.9|7671.9|33
1648041300000|2022-03-23 13:15:00|7686.9|7671.9|7692.2|7667.2|7692.2|7672.4|7686.8|7667.1|15
1648041600000|2022-03-23 13:20:00|7692.1|7667.1|7690.8|7665.8|7692.2|7671.9|7685.7|7665.8|49
1648041900000|2022-03-23 13:25:00|7690.9|7665.9|7686.7|7671.7|7691.8|7671.8|7686.6|7665.8|36
1648042200000|2022-03-23 13:30:00|7686.6|7671.6|7686.5|7671.5|7686.7|7671.7|7685.5|7670.5|45
1648042500000|2022-03-23 13:35:00|7686.6|7671.6|7691.7|7666.7|7692|7671.9|7686.5|7666.7|33
1648042800000|2022-03-23 13:40:00|7691.8|7666.8|7686.7|7671.7|7692.1|7671.8|7686.1|7666.1|68
1648043100000|2022-03-23 13:45:00|7686.8|7671.8|7690.1|7675.1|7694.5|7675.3|7686.7|7669|100
1648043400000|2022-03-23 13:50:00|7690.2|7675.2|7689.8|7674.8|7690.7|7675.7|7689.7|7674.7|73
1648043700000|2022-03-23 13:55:00|7690.1|7675.1|7695.2|7670.2|7695.3|7675.2|7689.4|7670|40
1648044000000|2022-03-23 14:00:00|7694.9|7669.9|7690.2|7675.2|7695.2|7675.4|7690|7668.7|52
1648044300000|2022-03-23 14:05:00|7690|7675|7688.7|7673.7|7690.4|7675.4|7687.3|7672.3|66
1648044600000|2022-03-23 14:10:00|7688.6|7673.6|7686.7|7671.7|7693.7|7673.7|7685.8|7665.9|56
1648044900000|2022-03-23 14:15:00|7686.8|7671.8|7693.7|7668.7|7693.8|7673.7|7686.8|7667.8|86
1648045200000|2022-03-23 14:20:00|7693.6|7668.6|7693.3|7668.3|7693.9|7673.9|7688.2|7667.7|83
1648045500000|2022-03-23 14:25:00|7693.4|7668.4|7687.9|7672.9|7693.9|7673.9|7687.8|7668|50
1648045800000|2022-03-23 14:30:00|7687.8|7672.8|7691.4|7666.4|7692.1|7672.9|7687.1|7666.3|28
1648046100000|2022-03-23 14:35:00|7691.7|7666.7|7691.9|7666.9|7693.3|7672.7|7686.9|7666.3|59
1648046400000|2022-03-23 14:40:00|7692|7667|7687.7|7672.7|7692.7|7673.5|7687.5|7666.8|36
1648046700000|2022-03-23 14:45:00|7688|7673|7691|7676|7691|7676|7688|7673|37
1648047000000|2022-03-23 14:50:00|7690.8|7675.8|7698|7673|7698.3|7676|7690.8|7670.5|89
1648047300000|2022-03-23 14:55:00|7698.6|7673.6|7697.8|7672.8|7699.8|7678.2|7692.5|7672.3|69
1648047600000|2022-03-23 15:00:00|7697.9|7672.9|7691.7|7676.7|7698.3|7678.1|7691.7|7672.5|60
1648047900000|2022-03-23 15:05:00|7691.8|7676.8|7690.5|7675.5|7695.6|7676.9|7690|7670|43
1648048200000|2022-03-23 15:10:00|7690.7|7675.7|7689.7|7674.7|7695.8|7675.8|7689.3|7670.2|27
1648048500000|2022-03-23 15:15:00|7689.6|7674.6|7689.8|7674.8|7689.8|7674.8|7688.7|7673.7|27
1648048800000|2022-03-23 15:20:00|7694.8|7669.8|7690|7675|7695|7675.1|7689.5|7669|29
1648049100000|2022-03-23 15:25:00|7689.8|7674.8|7691.1|7676.1|7691.1|7676.1|7689.8|7674.8|20
1648049400000|2022-03-23 15:30:00|7691.2|7676.2|7689.8|7674.8|7691.2|7676.2|7689.8|7674.8|11
1648049700000|2022-03-23 15:35:00|7690.1|7675.1|7691.2|7676.2|7691.3|7676.3|7689.9|7674.9|36
1648050000000|2022-03-23 15:40:00|7691.3|7676.3|7696.6|7671.6|7697.8|7677.6|7691.3|7671.5|40
1648050300000|2022-03-23 15:45:00|7696.5|7671.5|7690.6|7675.6|7696.5|7677.2|7690.6|7671.2|33
1648050600000|2022-03-23 15:50:00|7690.5|7675.5|7690.9|7675.9|7691.2|7676.2|7689.8|7674.8|32
1648050900000|2022-03-23 15:55:00|7691|7676|7691.2|7676.2|7696.4|7676.4|7691|7671.2|45
1648051200000|2022-03-23 16:00:00|7691.6|7676.6|7691.2|7676.2|7691.8|7676.8|7691|7676|42
1648051500000|2022-03-23 16:05:00|7691.3|7676.3|7691.5|7676.5|7696.1|7676.9|7690.7|7670.7|44
1648051800000|2022-03-23 16:10:00|7691.4|7676.4|7691.4|7676.4|7692|7677|7691|7676|38
1648052100000|2022-03-23 16:15:00|7691.5|7676.5|7691.6|7676.6|7691.9|7676.9|7691.3|7676.3|14
1648052400000|2022-03-23 16:20:00|7691.7|7676.7|7690.9|7675.9|7691.7|7676.7|7690.5|7675.5|17
1648052700000|2022-03-23 16:25:00|7690.8|7675.8|7690.9|7675.9|7696.2|7675.9|7690.7|7670.5|25
1648053000000|2022-03-23 16:30:00|7690.8|7675.8|7690.8|7675.8|7695.8|7675.9|7690.6|7670.6|14
1648053300000|2022-03-23 16:35:00|7695.8|7670.8|7690.2|7675.2|7695.8|7675.3|7689.2|7670.4|28
1648053600000|2022-03-23 16:40:00|7689.7|7674.7|7690.8|7675.8|7690.8|7675.8|7689|7674|16
1648053900000|2022-03-23 16:45:00|7690.7|7675.7|7690.1|7675.1|7690.8|7675.8|7689.5|7674.5|20
1648054200000|2022-03-23 16:50:00|7690.2|7675.2|7690.7|7675.7|7695.6|7675.7|7690.1|7669.5|23
1648054500000|2022-03-23 16:55:00|7690.6|7675.6|7690.5|7675.5|7690.7|7675.7|7690.4|7675.4|24
1648054800000|2022-03-23 17:00:00|7690.4|7675.4|7690.4|7675.4|7690.4|7675.4|7690.4|7675.4|1
1648055100000|2022-03-23 17:05:00|7690.5|7675.5|7692.3|7677.3|7692.3|7677.3|7690.5|7675.5|9
1648055400000|2022-03-23 17:10:00|7691.7|7676.7|7692.6|7677.6|7692.6|7677.6|7691.1|7676.1|17
1648055700000|2022-03-23 17:15:00|7692.7|7677.7|7692.3|7677.3|7693.8|7678.8|7692.3|7677.3|24
1648056000000|2022-03-23 17:20:00|7692.4|7677.4|7694.2|7679.2|7694.2|7679.2|7692.3|7677.3|21
1648056300000|2022-03-23 17:25:00|7694.3|7679.3|7694.8|7679.8|7695|7680|7694|7679|26
1648056600000|2022-03-23 17:30:00|7694.7|7679.7|7694|7679|7694.9|7679.9|7693.5|7678.5|14
1648056900000|2022-03-23 17:35:00|7694.1|7679.1|7694.5|7679.5|7694.9|7679.9|7694|7679|22
1648057200000|2022-03-23 17:40:00|7694.6|7679.6|7694|7679|7694.7|7679.7|7693.9|7678.9|20
1648057500000|2022-03-23 17:45:00|7694.1|7679.1|7694.5|7679.5|7694.9|7679.9|7693.7|7678.7|39
1648057800000|2022-03-23 17:50:00|7694.6|7679.6|7694.8|7679.8|7694.8|7679.8|7694.4|7679.4|20
1648058100000|2022-03-23 17:55:00|7695.4|7680.4|7698|7683|7698.5|7683.5|7695.3|7680.3|40
1648058400000|2022-03-23 18:00:00|7697.9|7682.9|7697.4|7682.4|7698.2|7683.2|7697.3|7682.3|15
1648058700000|2022-03-23 18:05:00|7697.6|7682.6|7697.9|7682.9|7697.9|7682.9|7697.4|7682.4|18
1648059000000|2022-03-23 18:10:00|7697.8|7682.8|7699.2|7684.2|7699.2|7684.2|7697.8|7682.8|23
1648059300000|2022-03-23 18:15:00|7699.1|7684.1|7698.8|7683.8|7699.2|7684.2|7698.4|7683.4|17
1648059600000|2022-03-23 18:20:00|7698.6|7683.6|7705.6|7680.6|7705.7|7685.8|7698.4|7680.4|47
1648059900000|2022-03-23 18:25:00|7705.5|7680.5|7698.4|7683.4|7705.5|7683.6|7698.4|7678.4|27
1648060200000|2022-03-23 18:30:00|7698.5|7683.5|7698.2|7683.2|7698.5|7683.5|7698.1|7683.1|15
1648060500000|2022-03-23 18:35:00|7698.3|7683.3|7698.3|7683.3|7698.3|7683.3|7698.2|7683.2|11
1648060800000|2022-03-23 18:40:00|7697|7682|7697|7682|7702.3|7682.1|7696.8|7675.6|31
1648061100000|2022-03-23 18:45:00|7696.9|7681.9|7700.9|7675.9|7701.3|7681.9|7696|7675.8|25
1648061400000|2022-03-23 18:50:00|7701|7676|7701.5|7676.5|7701.9|7676.9|7700.8|7675.8|33
1648061700000|2022-03-23 18:55:00|7701.4|7676.4|7696.9|7681.9|7702.1|7681.9|7696.8|7676.4|20
1648062000000|2022-03-23 19:00:00|7701.9|7676.9|7701.8|7676.8|7702|7681.8|7696.8|7676.8|6
1648062300000|2022-03-23 19:05:00|7701.9|7676.9|7703.4|7678.4|7703.6|7683.4|7698.3|7676.9|43
1648062600000|2022-03-23 19:10:00|7703.5|7678.5|7703.6|7678.6|7703.6|7678.6|7703.4|7678.4|6
1648062900000|2022-03-23 19:15:00|7703.8|7678.8|7703.7|7678.7|7703.9|7678.9|7703.6|7678.6|14
1648063200000|2022-03-23 19:20:00|7703.6|7678.6|7703.7|7678.7|7703.7|7678.7|7703.4|7678.4|13
1648063500000|2022-03-23 19:25:00|7703.6|7678.6|7701|7676|7703.7|7678.7|7701|7676|17
1648063800000|2022-03-23 19:30:00|7700.9|7675.9|7700.7|7675.7|7701|7680.6|7694.5|7674.9|38
1648064100000|2022-03-23 19:35:00|7700.6|7675.6|7700.9|7675.9|7700.9|7675.9|7699.7|7674.7|14
1648064400000|2022-03-23 19:40:00|7701|7676|7702.1|7677.1|7702.2|7677.2|7700.8|7675.8|25
1648064700000|2022-03-23 19:45:00|7702.2|7677.2|7704.8|7679.8|7704.8|7679.8|7702.2|7677.2|11
1648065000000|2022-03-23 19:50:00|7705.3|7680.3|7705.3|7680.3|7705.3|7680.3|7705.3|7680.3|1
1648065300000|2022-03-23 19:55:00|7705.8|7680.8|7706.2|7681.2|7706.2|7681.2|7705.8|7680.8|2
1648085400000|2022-03-24 01:30:00|7702.5|7677.5|7702.5|7677.5|7702.5|7677.5|7702.5|7677.5|1
1648085700000|2022-03-24 01:35:00|7702.6|7677.6|7702.6|7677.6|7702.6|7677.6|7702.5|7677.5|7
1648086000000|2022-03-24 01:40:00|7702.5|7677.5|7701.8|7676.8|7702.5|7677.5|7701.8|7676.8|19
1648086300000|2022-03-24 01:45:00|7701.9|7676.9|7701.9|7676.9|7702.3|7677.3|7701.8|7676.8|42
1648086900000|2022-03-24 01:55:00|7701.8|7676.8|7700.8|7675.8|7701.8|7676.8|7700.8|7675.8|6
1648087200000|2022-03-24 02:00:00|7700.2|7675.2|7700.3|7675.3|7700.3|7675.3|7700.2|7675.2|6
1648087500000|2022-03-24 02:05:00|7700.4|7675.4|7700.3|7675.3|7700.4|7675.4|7700.3|7675.3|2
1648087800000|2022-03-24 02:10:00|7700.4|7675.4|7700.8|7675.8|7700.8|7675.8|7700.3|7675.3|4
1648088100000|2022-03-24 02:15:00|7700.9|7675.9|7700.2|7675.2|7700.9|7675.9|7700.2|7675.2|5
1648088400000|2022-03-24 02:20:00|7700.3|7675.3|7702.8|7677.8|7702.9|7677.9|7700.3|7675.3|36
1648088700000|2022-03-24 02:25:00|7702.7|7677.7|7701.6|7676.6|7702.8|7677.8|7701.6|7676.6|33
1648089000000|2022-03-24 02:30:00|7701.7|7676.7|7701.6|7676.6|7701.7|7676.7|7701.6|7676.6|4
1648089300000|2022-03-24 02:35:00|7701.5|7676.5|7701.5|7676.5|7701.6|7676.6|7701.5|7676.5|7
1648089600000|2022-03-24 02:40:00|7701.2|7676.2|7700.9|7675.9|7701.2|7676.2|7700.9|7675.9|7
1648089900000|2022-03-24 02:45:00|7701|7676|7701|7676|7701|7676|7700.9|7675.9|3
1648090200000|2022-03-24 02:50:00|7701.3|7676.3|7701.5|7676.5|7701.5|7676.5|7701.3|7676.3|4
1648090500000|2022-03-24 02:55:00|7701.6|7676.6|7700.6|7675.6|7701.8|7676.8|7700.6|7675.6|35
1648090800000|2022-03-24 03:00:00|7700.8|7675.8|7700.9|7675.9|7700.9|7675.9|7700.6|7675.6|38
1648091100000|2022-03-24 03:05:00|7700.8|7675.8|7700.6|7675.6|7701.1|7676.1|7700.3|7675.3|85
1648091400000|2022-03-24 03:10:00|7700.5|7675.5|7700.9|7675.9|7701|7676|7700.4|7675.4|66
1648091700000|2022-03-24 03:15:00|7700.8|7675.8|7700.2|7675.2|7701|7676|7700.2|7675.2|9
1648092000000|2022-03-24 03:20:00|7700.1|7675.1|7696|7671|7700.1|7675.1|7695.1|7670.1|61
1648092300000|2022-03-24 03:25:00|7696.1|7671.1|7696.4|7671.4|7696.5|7671.5|7696.1|7671.1|17
1648092600000|2022-03-24 03:30:00|7696.3|7671.3|7690.3|7675.3|7696.8|7675.6|7690.2|7670.1|111
1648092900000|2022-03-24 03:35:00|7690|7675|7696.9|7671.9|7698.2|7675.9|7690|7669.5|70
1648093200000|2022-03-24 03:40:00|7696.8|7671.8|7696.4|7671.4|7697|7672|7696|7671|37
1648093500000|2022-03-24 03:45:00|7696.5|7671.5|7694.3|7669.3|7696.5|7671.5|7694.2|7669.2|57
1648093800000|2022-03-24 03:50:00|7694.2|7669.2|7688.5|7663.5|7694.3|7669.3|7688.4|7663.4|122
1648094100000|2022-03-24 03:55:00|7688.6|7663.6|7684.3|7669.3|7690.2|7670.5|7683|7662.7|179
1648094400000|2022-03-24 04:00:00|7684.4|7669.4|7688.1|7663.1|7690.3|7670.4|7684.3|7661.8|160
1648094700000|2022-03-24 04:05:00|7688|7663|7688.9|7663.9|7689.2|7664.2|7686.3|7661.3|112
1648095000000|2022-03-24 04:10:00|7689.1|7664.1|7687|7662|7689.9|7664.9|7686.4|7661.4|88
1648095300000|2022-03-24 04:15:00|7687.1|7662.1|7680.6|7665.6|7687.1|7666.4|7680.4|7660.8|75
1648095600000|2022-03-24 04:20:00|7680.5|7665.5|7680|7665|7680.9|7665.9|7679.4|7664.4|55
1648095900000|2022-03-24 04:25:00|7679.6|7664.6|7678.4|7663.4|7679.6|7664.6|7677.2|7662.2|113
1648096200000|2022-03-24 04:30:00|7678.3|7663.3|7681.9|7666.9|7681.9|7666.9|7677.5|7662.5|94
1648096500000|2022-03-24 04:35:00|7681.8|7666.8|7683.9|7668.9|7684.1|7669.1|7681.5|7666.5|89
1648096800000|2022-03-24 04:40:00|7683.8|7668.8|7681.8|7666.8|7683.9|7668.9|7680.9|7665.9|102
1648097100000|2022-03-24 04:45:00|7681.7|7666.7|7680.2|7665.2|7681.9|7666.9|7679.3|7664.3|91
1648097400000|2022-03-24 04:50:00|7680.1|7665.1|7678.2|7663.2|7680.5|7665.5|7677.7|7662.7|67
1648097700000|2022-03-24 04:55:00|7678.3|7663.3|7678.7|7663.7|7678.9|7663.9|7678.1|7663.1|49
1648098000000|2022-03-24 05:00:00|7678.6|7663.6|7681|7666|7681|7666|7678.5|7663.5|73
1648098300000|2022-03-24 05:05:00|7681.1|7666.1|7678.6|7663.6|7681.7|7666.7|7678.3|7663.3|74
1648098600000|2022-03-24 05:10:00|7678.4|7663.4|7678.2|7663.2|7678.9|7663.9|7676.7|7661.7|42
1648098900000|2022-03-24 05:15:00|7678.1|7663.1|7675.7|7660.7|7678.1|7663.1|7674.8|7659.8|93
1648099200000|2022-03-24 05:20:00|7675.8|7660.8|7674.5|7659.5|7675.8|7660.8|7674|7659|51
1648099500000|2022-03-24 05:25:00|7674.4|7659.4|7674.5|7659.5|7675|7660|7674|7659|37
1648099800000|2022-03-24 05:30:00|7674.4|7659.4|7673.7|7658.7|7674.8|7659.8|7673|7658|82
1648100100000|2022-03-24 05:35:00|7673.5|7658.5|7673|7658|7674.4|7659.4|7672.7|7657.7|100
1648100400000|2022-03-24 05:40:00|7672.8|7657.8|7674.3|7659.3|7674.5|7659.5|7672.7|7657.7|59
1648100700000|2022-03-24 05:45:00|7674.2|7659.2|7673.5|7658.5|7674.2|7659.2|7673.3|7658.3|58
1648101000000|2022-03-24 05:50:00|7673.6|7658.6|7672.8|7657.8|7673.7|7658.7|7672.6|7657.6|40
1648101300000|2022-03-24 05:55:00|7672.7|7657.7|7673.2|7658.2|7673.3|7658.3|7672.3|7657.3|32
1648101600000|2022-03-24 06:00:00|7673.3|7658.3|7674|7659|7674.6|7659.6|7673.2|7658.2|34
1648101900000|2022-03-24 06:05:00|7674.1|7659.1|7676.1|7661.1|7676.1|7661.1|7674|7659|67
1648102200000|2022-03-24 06:10:00|7676.2|7661.2|7676.5|7661.5|7677.8|7662.8|7676.2|7661.2|128
1648102500000|2022-03-24 06:15:00|7676.6|7661.6|7676.9|7661.9|7677.5|7662.5|7676.1|7661.1|130
1648102800000|2022-03-24 06:20:00|7677|7662|7675.9|7660.9|7677|7662|7675.8|7660.8|75
1648103100000|2022-03-24 06:25:00|7676.1|7661.1|7676.6|7661.6|7676.6|7661.6|7676|7661|153
1648103400000|2022-03-24 06:30:00|7676.8|7661.8|7676.6|7661.6|7677.1|7662.1|7675.8|7660.8|69
1648103700000|2022-03-24 06:35:00|7676.7|7661.7|7677.5|7662.5|7678|7663|7676.1|7661.1|142
1648104000000|2022-03-24 06:40:00|7677.4|7662.4|7675.7|7660.7|7677.4|7662.4|7675.6|7660.6|51
1648104300000|2022-03-24 06:45:00|7675.8|7660.8|7676.5|7661.5|7676.8|7661.8|7675.5|7660.5|51
1648104600000|2022-03-24 06:50:00|7676.4|7661.4|7675.7|7660.7|7676.5|7661.5|7675.6|7660.6|69
1648104900000|2022-03-24 06:55:00|7675.8|7660.8|7677.9|7662.9|7678|7663|7675.8|7660.8|67
1648105200000|2022-03-24 07:00:00|7677.8|7662.8|7676.6|7661.6|7678.2|7663.2|7676.4|7661.4|79
1648105500000|2022-03-24 07:05:00|7676.4|7661.4|7677.2|7662.2|7677.5|7662.5|7676|7661|66
1648105800000|2022-03-24 07:10:00|7677.1|7662.1|7674.5|7659.5|7677.2|7662.2|7674.1|7659.1|130
1648106100000|2022-03-24 07:15:00|7674.6|7659.6|7667.6|7652.6|7674.7|7659.7|7665.8|7650.8|228
1648106400000|2022-03-24 07:20:00|7667.7|7652.7|7671.1|7656.1|7671.8|7656.8|7667.6|7652.6|104
1648106700000|2022-03-24 07:25:00|7671.2|7656.2|7671.4|7656.4|7672.7|7657.7|7670.2|7655.2|116
1648107000000|2022-03-24 07:30:00|7671.3|7656.3|7672.3|7657.3|7672.3|7657.3|7670.6|7655.6|45
1648107300000|2022-03-24 07:35:00|7672.2|7657.2|7673|7658|7673.5|7658.5|7671.7|7656.7|89
1648107600000|2022-03-24 07:40:00|7673.1|7658.1|7673.2|7658.2|7674.9|7659.9|7673|7658|69
1648107900000|2022-03-24 07:45:00|7673.7|7658.7|7674.8|7659.8|7674.8|7659.8|7673.6|7658.6|76
1648108200000|2022-03-24 07:50:00|7675.1|7660.1|7677.8|7662.8|7677.8|7662.8|7675.1|7660.1|82
1648108500000|2022-03-24 07:55:00|7677.6|7662.6|7680.1|7665.1|7680.1|7665.1|7677.4|7662.4|149
1648108800000|2022-03-24 08:00:00|7680.2|7665.2|7680.1|7665.1|7681.8|7666.8|7678.3|7663.3|147
1648109100000|2022-03-24 08:05:00|7680.3|7665.3|7681.9|7666.9|7681.9|7666.9|7679.4|7664.4|48
1648109400000|2022-03-24 08:10:00|7682|7667|7682.6|7667.6|7683.8|7668.8|7681.3|7666.3|83
1648109700000|2022-03-24 08:15:00|7682.3|7667.3|7677.1|7662.1|7682.6|7667.6|7677.1|7662.1|147
1648110000000|2022-03-24 08:20:00|7676.4|7661.4|7678.1|7663.1|7678.7|7663.7|7674.9|7659.9|171
1648110300000|2022-03-24 08:25:00|7678|7663|7678.6|7663.6|7679.8|7664.8|7677.2|7662.2|116
1648110600000|2022-03-24 08:30:00|7678.7|7663.7|7676|7661|7678.7|7663.7|7675.1|7660.1|123
1648110900000|2022-03-24 08:35:00|7676.1|7661.1|7674.1|7659.1|7676.1|7661.1|7673.4|7658.4|85
1648111200000|2022-03-24 08:40:00|7674.2|7659.2|7674.2|7659.2|7674.5|7659.5|7673.7|7658.7|48
1648111500000|2022-03-24 08:45:00|7674.1|7659.1|7675.5|7660.5|7675.9|7660.9|7674.1|7659.1|48
1648111800000|2022-03-24 08:50:00|7675.6|7660.6|7679.3|7664.3|7679.8|7664.8|7675.6|7660.6|92
1648112100000|2022-03-24 08:55:00|7679.6|7664.6|7679|7664|7680.2|7665.2|7678.4|7663.4|135
1648112400000|2022-03-24 09:00:00|7679.1|7664.1|7678.6|7663.6|7679.2|7664.2|7678.3|7663.3|47
1648112700000|2022-03-24 09:05:00|7678.8|7663.8|7680.1|7665.1|7680.2|7665.2|7678.1|7663.1|82
1648113000000|2022-03-24 09:10:00|7680.2|7665.2|7676.1|7661.1|7680.3|7665.3|7674.9|7659.9|169
1648113300000|2022-03-24 09:15:00|7676|7661|7675.5|7660.5|7677.1|7662.1|7674.1|7659.1|145
1648113600000|2022-03-24 09:20:00|7675.6|7660.6|7675.4|7660.4|7676.1|7661.1|7674.7|7659.7|96
1648113900000|2022-03-24 09:25:00|7675.3|7660.3|7676.9|7661.9|7676.9|7661.9|7674.3|7659.3|136
1648114200000|2022-03-24 09:30:00|7676.8|7661.8|7677.3|7662.3|7677.5|7662.5|7674.8|7659.8|81
1648114500000|2022-03-24 09:35:00|7677.4|7662.4|7678.7|7663.7|7679.2|7664.2|7677.3|7662.3|131
1648114800000|2022-03-24 09:40:00|7678.6|7663.6|7679|7664|7680|7665|7678.6|7663.6|76
1648115100000|2022-03-24 09:45:00|7679.1|7664.1|7679.2|7664.2|7679.3|7664.3|7678.5|7663.5|67
1648115400000|2022-03-24 09:50:00|7679.1|7664.1|7680.8|7665.8|7681.5|7666.5|7678.9|7663.9|42
1648115700000|2022-03-24 09:55:00|7680.9|7665.9|7682.9|7667.9|7683.5|7668.5|7680.8|7665.8|114
1648116000000|2022-03-24 10:00:00|7683|7668|7682.5|7667.5|7683.4|7668.4|7682.1|7667.1|93
1648116300000|2022-03-24 10:05:00|7682.4|7667.4|7683|7668|7683|7668|7681.9|7666.9|29
1648116600000|2022-03-24 10:10:00|7682.9|7667.9|7682.6|7667.6|7683|7668|7682.2|7667.2|22
1648116900000|2022-03-24 10:15:00|7682.7|7667.7|7682.3|7667.3|7682.7|7667.7|7682.1|7667.1|12
1648117200000|2022-03-24 10:20:00|7682|7667|7682.7|7667.7|7682.7|7667.7|7681.9|7666.9|34
1648117500000|2022-03-24 10:25:00|7682.5|7667.5|7681.7|7666.7|7682.5|7667.5|7681.6|7666.6|15
1648117800000|2022-03-24 10:30:00|7681.9|7666.9|7680.6|7665.6|7682|7667|7680.4|7665.4|30
1648118100000|2022-03-24 10:35:00|7680.5|7665.5|7677.6|7662.6|7680.5|7665.5|7677.5|7662.5|60
1648118400000|2022-03-24 10:40:00|7677.4|7662.4|7678.3|7663.3|7678.4|7663.4|7677.2|7662.2|34
1648118700000|2022-03-24 10:45:00|7678.2|7663.2|7679.2|7664.2|7679.3|7664.3|7678.2|7663.2|21
1648119000000|2022-03-24 10:50:00|7679.1|7664.1|7678.1|7663.1|7679.1|7664.1|7677.9|7662.9|58
1648119300000|2022-03-24 10:55:00|7677.9|7662.9|7675.5|7660.5|7678.8|7663.8|7675.5|7660.5|52
1648119600000|2022-03-24 11:00:00|7675.7|7660.7|7676.1|7661.1|7677.2|7662.2|7675.7|7660.7|79
1648119900000|2022-03-24 11:05:00|7676.2|7661.2|7676.1|7661.1|7677.2|7662.2|7676.1|7661.1|93
1648120200000|2022-03-24 11:10:00|7676|7661|7676.1|7661.1|7676.6|7661.6|7675|7660|51
1648120500000|2022-03-24 11:15:00|7676.2|7661.2|7676.7|7661.7|7677|7662|7675.4|7660.4|49
1648120800000|2022-03-24 11:20:00|7677|7662|7677|7662|7677.4|7662.4|7676.9|7661.9|49
1648121100000|2022-03-24 11:25:00|7677.1|7662.1|7676.4|7661.4|7677.2|7662.2|7676|7661|32
1648121400000|2022-03-24 11:30:00|7676.6|7661.6|7676.2|7661.2|7676.6|7661.6|7676.2|7661.2|9
1648121700000|2022-03-24 11:35:00|7676|7661|7675.8|7660.8|7676.4|7661.4|7675.4|7660.4|22
1648122000000|2022-03-24 11:40:00|7675.4|7660.4|7678.5|7663.5|7686.4|7666.3|7674.8|7654.6|111
1648122300000|2022-03-24 11:45:00|7678.6|7663.6|7682|7657|7683.2|7663.6|7678.5|7656.5|37
1648122600000|2022-03-24 11:50:00|7681.8|7656.8|7675.8|7660.8|7682|7661.7|7675.8|7656|37
1648122900000|2022-03-24 11:55:00|7675.7|7660.7|7675.2|7660.2|7675.8|7660.8|7675.1|7660.1|18
1648123200000|2022-03-24 12:00:00|7675.1|7660.1|7680.8|7655.8|7681.3|7661.6|7675.1|7655.5|96
1648123500000|2022-03-24 12:05:00|7680.7|7655.7|7674.8|7659.8|7680.8|7660.3|7674.2|7654.8|37
1648123800000|2022-03-24 12:10:00|7675.1|7660.1|7678.3|7663.3|7681.5|7663.7|7675.1|7656.4|64
1648124100000|2022-03-24 12:15:00|7678.2|7663.2|7678.8|7663.8|7678.8|7663.8|7677.9|7662.9|53
1648124400000|2022-03-24 12:20:00|7678.7|7663.7|7686.1|7661.1|7686.1|7666|7678.5|7661|51
1648124700000|2022-03-24 12:25:00|7681.4|7666.4|7686|7661|7686.5|7666.7|7680.7|7660.6|72
1648125000000|2022-03-24 12:30:00|7685.9|7660.9|7683.2|7668.2|7688.6|7668.6|7682.3|7660.9|139
1648125300000|2022-03-24 12:35:00|7683.3|7668.3|7683.8|7668.8|7688.3|7668.8|7683|7663.2|114
1648125600000|2022-03-24 12:40:00|7683.6|7668.6|7685.8|7670.8|7685.8|7670.8|7683.6|7668.6|44
1648125900000|2022-03-24 12:45:00|7685.9|7670.9|7686.5|7671.5|7687.2|7672.2|7685.9|7670.9|81
1648126200000|2022-03-24 12:50:00|7686.4|7671.4|7686.6|7671.6|7687|7672|7685.5|7670.5|59
1648126500000|2022-03-24 12:55:00|7686.5|7671.5|7685.5|7670.5|7686.5|7671.5|7685.4|7670.4|53
1648126800000|2022-03-24 13:00:00|7685.6|7670.6|7685.4|7670.4|7686|7671|7685.2|7670.2|27
1648127100000|2022-03-24 13:05:00|7684.9|7669.9|7689.2|7664.2|7689.2|7669.9|7684.2|7664.2|10
1648127400000|2022-03-24 13:10:00|7689.4|7664.4|7690.4|7665.4|7690.4|7669.4|7684.3|7664.2|31
1648127700000|2022-03-24 13:15:00|7690.2|7665.2|7690.6|7665.6|7690.7|7665.7|7690.1|7665.1|29
1648128000000|2022-03-24 13:20:00|7690.7|7665.7|7689.7|7664.7|7690.7|7670.3|7684.8|7664.7|37
1648128300000|2022-03-24 13:25:00|7689.9|7664.9|7684.6|7669.6|7689.9|7669.9|7684.4|7664.3|81
1648128600000|2022-03-24 13:30:00|7684.4|7669.4|7684.6|7669.6|7690.4|7670.5|7684.4|7664.1|91
1648128900000|2022-03-24 13:35:00|7684.5|7669.5|7683.8|7668.8|7689.4|7670.2|7683.7|7663.7|65
1648129200000|2022-03-24 13:40:00|7683.6|7668.6|7687.7|7662.7|7687.7|7668.9|7682.4|7662.5|78
1648129500000|2022-03-24 13:45:00|7683.1|7668.1|7682.7|7667.7|7686.4|7668.1|7681.4|7661.4|67
1648129800000|2022-03-24 13:50:00|7682.9|7667.9|7682.6|7667.6|7683.2|7668.2|7682.4|7667.4|35
1648130100000|2022-03-24 13:55:00|7682.7|7667.7|7689.9|7664.9|7691.7|7671.3|7682.4|7664.1|70
1648130400000|2022-03-24 14:00:00|7689.8|7664.8|7683.8|7668.8|7689.9|7669.8|7683.5|7663.6|68
1648130700000|2022-03-24 14:05:00|7683.9|7668.9|7683.2|7668.2|7684.2|7669.2|7682.9|7667.9|42
1648131000000|2022-03-24 14:10:00|7683.1|7668.1|7684.1|7659.1|7685.8|7668.3|7678.6|7658.4|98
1648131300000|2022-03-24 14:15:00|7684.2|7659.2|7682.8|7657.8|7685.2|7665.3|7679.5|7657.6|119
1648131600000|2022-03-24 14:20:00|7683|7658|7683.4|7658.4|7683.8|7658.8|7682.6|7657.6|25
1648131900000|2022-03-24 14:25:00|7683.3|7658.3|7676.9|7661.9|7683.3|7663.2|7676.9|7656.8|54
1648132200000|2022-03-24 14:30:00|7682|7657|7677.9|7652.9|7682|7661.5|7674.3|7652.8|92
1648132500000|2022-03-24 14:35:00|7678|7653|7675.8|7650.8|7678.1|7658|7668.7|7649|163
1648132800000|2022-03-24 14:40:00|7676|7651|7675.2|7650.2|7676|7655.7|7670.1|7650|103
1648133100000|2022-03-24 14:45:00|7675|7650|7669.9|7654.9|7675.3|7655.3|7669.7|7650|38
1648133400000|2022-03-24 14:50:00|7670|7655|7669.2|7654.2|7674.7|7656.2|7668.4|7648.7|54
1648133700000|2022-03-24 14:55:00|7674.1|7649.1|7667.1|7652.1|7674.6|7654.9|7666.5|7646.8|99
1648134000000|2022-03-24 15:00:00|7671.8|7646.8|7664.8|7649.8|7672|7652.8|7664.8|7644.6|135
1648134300000|2022-03-24 15:05:00|7664.9|7649.9|7672.8|7647.8|7673|7651|7663.6|7646.1|62
1648134600000|2022-03-24 15:10:00|7673.6|7648.6|7665.5|7650.5|7674|7650.5|7665.4|7645.2|55
1648134900000|2022-03-24 15:15:00|7665.3|7650.3|7664.9|7649.9|7665.4|7650.4|7664.9|7649.9|18
1648135200000|2022-03-24 15:20:00|7665|7650|7674.1|7649.1|7674.2|7653.5|7665|7648.3|35
1648135500000|2022-03-24 15:25:00|7674|7649|7673.4|7648.4|7674|7649|7673.4|7648.4|10
1648135800000|2022-03-24 15:30:00|7673.7|7648.7|7676|7651|7676.1|7651.1|7673.7|7648.7|16
1648136100000|2022-03-24 15:35:00|7676.1|7651.1|7674.4|7649.4|7676.1|7651.1|7674.4|7649.4|40
1648136400000|2022-03-24 15:40:00|7674.5|7649.5|7673|7648|7674.8|7653.6|7668.6|7648|26
1648136700000|2022-03-24 15:45:00|7672.9|7647.9|7668.1|7653.1|7674.8|7654.9|7667.9|7647.9|65
1648137000000|2022-03-24 15:50:00|7668|7653|7671.7|7646.7|7672.7|7653.1|7667.6|7646.7|76
1648137300000|2022-03-24 15:55:00|7671.8|7646.8|7670.2|7645.2|7672|7647|7670.2|7645.2|43
1648137600000|2022-03-24 16:00:00|7670.3|7645.3|7665|7650|7670.3|7650.4|7664.8|7644.4|101
1648137900000|2022-03-24 16:05:00|7665.2|7650.2|7671|7646|7673.3|7653.1|7664.7|7644.5|76
1648138200000|2022-03-24 16:10:00|7671.3|7646.3|7671.6|7646.6|7671.8|7646.8|7671.3|7646.3|24
1648138500000|2022-03-24 16:15:00|7671.7|7646.7|7672.4|7647.4|7672.6|7647.6|7671.6|7646.6|23
1648138800000|2022-03-24 16:20:00|7673|7648|7673|7648|7673.6|7648.6|7672.5|7647.5|18
1648139100000|2022-03-24 16:25:00|7672.7|7647.7|7672.5|7647.5|7673.1|7648.1|7672.5|7647.5|61
1648139400000|2022-03-24 16:30:00|7672.7|7647.7|7673|7648|7673.3|7648.3|7672.5|7647.5|55
1648139700000|2022-03-24 16:35:00|7673.3|7648.3|7673.2|7648.2|7673.9|7648.9|7672.6|7647.6|67
1648140000000|2022-03-24 16:40:00|7673.3|7648.3|7677.6|7652.6|7679.1|7658.1|7669|7648.2|80
1648140300000|2022-03-24 16:45:00|7677.7|7652.7|7681|7656|7681.3|7659.6|7670.2|7650|138
1648140600000|2022-03-24 16:50:00|7680.7|7655.7|7679.3|7654.3|7681.4|7656.4|7679.3|7654.3|48
1648140900000|2022-03-24 16:55:00|7679.1|7654.1|7680.9|7655.9|7680.9|7659.2|7673.9|7653.6|55
1648141200000|2022-03-24 17:00:00|7681|7656|7680.1|7655.1|7681.1|7661.1|7675.3|7654.5|53
1648141500000|2022-03-24 17:05:00|7680.2|7655.2|7680.5|7655.5|7680.5|7655.5|7680.1|7655.1|33
1648141800000|2022-03-24 17:10:00|7680.4|7655.4|7679.9|7654.9|7680.4|7655.4|7679.8|7654.8|38
1648142100000|2022-03-24 17:15:00|7679.8|7654.8|7679.9|7654.9|7680.3|7655.3|7679.8|7654.8|30
1648142400000|2022-03-24 17:20:00|7680.1|7655.1|7680|7655|7680.5|7655.5|7679.8|7654.8|66
1648142700000|2022-03-24 17:25:00|7680.1|7655.1|7680.2|7655.2|7680.4|7655.4|7679.7|7654.7|68
1648143000000|2022-03-24 17:30:00|7680|7655|7680|7655|7680.5|7655.5|7679.9|7654.9|87
1648143300000|2022-03-24 17:35:00|7680.1|7655.1|7679.1|7654.1|7680.3|7655.3|7678.8|7653.8|103
1648143600000|2022-03-24 17:40:00|7678.9|7653.9|7679.3|7654.3|7680.4|7655.4|7678.9|7653.9|44
1648143900000|2022-03-24 17:45:00|7679.4|7654.4|7679.5|7654.5|7679.5|7654.5|7679.3|7654.3|22
1648144200000|2022-03-24 17:50:00|7679.4|7654.4|7679.4|7654.4|7679.5|7654.5|7679.2|7654.2|48
1648144500000|2022-03-24 17:55:00|7679.3|7654.3|7679.4|7654.4|7679.5|7654.5|7679.3|7654.3|46
1648144800000|2022-03-24 18:00:00|7679.3|7654.3|7679.8|7654.8|7679.8|7659.2|7674.2|7654|16
1648145100000|2022-03-24 18:05:00|7674.8|7659.8|7674.9|7659.9|7674.9|7659.9|7674.8|7659.8|2
1648146000000|2022-03-24 18:20:00|7675.2|7660.2|7674.9|7659.9|7675.2|7660.2|7674.7|7659.7|8
1648146300000|2022-03-24 18:25:00|7674.8|7659.8|7674.9|7659.9|7674.9|7659.9|7674.8|7659.8|2
1648146900000|2022-03-24 18:35:00|7674.7|7659.7|7674.8|7659.8|7674.8|7659.8|7674.7|7659.7|4
1648147200000|2022-03-24 18:40:00|7675|7660|7676.4|7661.4|7677.2|7662.2|7675|7660|18
1648147500000|2022-03-24 18:45:00|7676.3|7661.3|7677.5|7662.5|7677.5|7662.5|7675.3|7660.3|26
1648147800000|2022-03-24 18:50:00|7677.4|7662.4|7677.4|7662.4|7677.7|7662.7|7677.3|7662.3|15
1648148100000|2022-03-24 18:55:00|7677.5|7662.5|7681.9|7656.9|7684|7664.2|7676.9|7656.9|31
1648148400000|2022-03-24 19:00:00|7681.8|7656.8|7682.9|7657.9|7682.9|7657.9|7681.8|7656.8|34
1648148700000|2022-03-24 19:05:00|7682.8|7657.8|7682.9|7657.9|7683.7|7658.7|7682.7|7657.7|35
1648149000000|2022-03-24 19:10:00|7683|7658|7682.9|7657.9|7683|7658|7682.9|7657.9|2
1648149300000|2022-03-24 19:15:00|7683|7658|7683.9|7658.9|7684.3|7659.3|7683|7658|30
1648149600000|2022-03-24 19:20:00|7684.1|7659.1|7685.9|7660.9|7686.7|7661.7|7683.8|7658.8|37
1648149900000|2022-03-24 19:25:00|7685.8|7660.8|7684.8|7659.8|7685.9|7660.9|7684.4|7659.4|48
1648150200000|2022-03-24 19:30:00|7684.9|7659.9|7684.8|7659.8|7684.9|7659.9|7684.7|7659.7|6
1648150500000|2022-03-24 19:35:00|7684.7|7659.7|7684|7659|7684.7|7663.6|7678.5|7657.9|15
1648150800000|2022-03-24 19:40:00|7683.7|7658.7|7683.7|7658.7|7683.9|7658.9|7683.4|7658.4|12
1648151100000|2022-03-24 19:45:00|7684.1|7659.1|7682.5|7657.5|7684.1|7659.1|7681|7656|25
1648151400000|2022-03-24 19:50:00|7682.2|7657.2|7682.4|7657.4|7682.5|7657.5|7681.8|7656.8|25
1648151700000|2022-03-24 19:55:00|7682.5|7657.5|7681.7|7656.7|7683.1|7658.1|7681.7|7656.7|22
1648171800000|2022-03-25 01:30:00|7674.8|7649.8|7677.5|7652.5|7677.5|7652.5|7674.5|7649.5|102
1648172100000|2022-03-25 01:35:00|7677.4|7652.4|7677.4|7652.4|7677.5|7652.5|7677.3|7652.3|9
1648173600000|2022-03-25 02:00:00|7675.5|7650.5|7675.5|7650.5|7675.7|7650.7|7669.5|7644.5|74
1648173900000|2022-03-25 02:05:00|7675.6|7650.6|7675.7|7650.7|7675.7|7650.7|7675.6|7650.6|2
1648174200000|2022-03-25 02:10:00|7675.8|7650.8|7675.7|7650.7|7675.8|7650.8|7675.7|7650.7|4
1648174800000|2022-03-25 02:20:00|7676.2|7651.2|7675.7|7650.7|7676.2|7651.2|7675.7|7650.7|2
1648175100000|2022-03-25 02:25:00|7676.1|7651.1|7677.1|7652.1|7677.5|7652.5|7676.1|7651.1|98
1648175400000|2022-03-25 02:30:00|7677.5|7652.5|7677.1|7652.1|7677.5|7652.5|7677.1|7652.1|4
1648175700000|2022-03-25 02:35:00|7677.3|7652.3|7677.6|7652.6|7677.7|7652.7|7677.3|7652.3|6
1648176900000|2022-03-25 02:55:00|7677.7|7652.7|7677.1|7652.1|7677.9|7652.9|7677.1|7652.1|44
1648177200000|2022-03-25 03:00:00|7677.2|7652.2|7676.7|7651.7|7677.3|7652.3|7676.6|7651.6|12
1648177500000|2022-03-25 03:05:00|7676.9|7651.9|7677.5|7652.5|7677.5|7652.5|7676.9|7651.9|3
1648177800000|2022-03-25 03:10:00|7677.6|7652.6|7677.5|7652.5|7677.7|7652.7|7677.2|7652.2|30
1648178100000|2022-03-25 03:15:00|7677.6|7652.6|7677.6|7652.6|7677.9|7652.9|7677.4|7652.4|82
1648178400000|2022-03-25 03:20:00|7677.5|7652.5|7677.5|7652.5|7678|7653|7677.4|7652.4|142
1648178700000|2022-03-25 03:25:00|7677.6|7652.6|7677.8|7652.8|7678.1|7653.1|7677.5|7652.5|65
1648179000000|2022-03-25 03:30:00|7677.7|7652.7|7675|7650|7678.2|7653.2|7674.5|7649.5|254
1648179300000|2022-03-25 03:35:00|7675.3|7650.3|7674.7|7649.7|7676|7651|7673.7|7648.7|96
1648179600000|2022-03-25 03:40:00|7674.9|7649.9|7667.8|7652.8|7674.9|7653.6|7667.8|7647.8|108
1648179900000|2022-03-25 03:45:00|7667.9|7652.9|7668.8|7653.8|7669|7654|7667.7|7652.7|62
1648180200000|2022-03-25 03:50:00|7668.6|7653.6|7668.8|7653.8|7668.8|7653.8|7668.2|7653.2|35
1648180500000|2022-03-25 03:55:00|7668.7|7653.7|7668.3|7653.3|7669.6|7654.6|7668.1|7653.1|57
1648180800000|2022-03-25 04:00:00|7668.4|7653.4|7665.7|7650.7|7668.4|7653.4|7664.8|7649.8|94
1648181100000|2022-03-25 04:05:00|7665.8|7650.8|7671.5|7646.5|7671.5|7651.6|7665.5|7646.4|33
1648181400000|2022-03-25 04:10:00|7671.4|7646.4|7671.1|7646.1|7672.1|7652.2|7666|7645.8|65
1648181700000|2022-03-25 04:15:00|7671|7646|7664.9|7649.9|7671.5|7651.2|7664.8|7645.2|62
1648182000000|2022-03-25 04:20:00|7665|7650|7663.7|7648.7|7668.4|7650|7663|7643.1|58
1648182300000|2022-03-25 04:25:00|7663.6|7648.6|7666.1|7641.1|7667.9|7648.6|7660.8|7640.8|92
1648182600000|2022-03-25 04:30:00|7666.4|7641.4|7661.6|7646.6|7667.2|7647|7660.7|7641.4|93
1648182900000|2022-03-25 04:35:00|7661.5|7646.5|7661.4|7646.4|7662.4|7647.4|7660.7|7645.7|52
1648183200000|2022-03-25 04:40:00|7661.3|7646.3|7660.9|7645.9|7662.1|7647.1|7660.3|7645.3|30
1648183500000|2022-03-25 04:45:00|7660.8|7645.8|7661|7646|7661.2|7646.2|7660.3|7645.3|33
1648183800000|2022-03-25 04:50:00|7660.9|7645.9|7658.9|7643.9|7661|7646|7658.9|7643.9|38
1648184100000|2022-03-25 04:55:00|7658.8|7643.8|7659.7|7644.7|7659.7|7644.7|7658.6|7643.6|34
1648184400000|2022-03-25 05:00:00|7659.6|7644.6|7659.7|7644.7|7659.9|7644.9|7658.9|7643.9|33
1648184700000|2022-03-25 05:05:00|7659.8|7644.8|7660.1|7645.1|7660.4|7645.4|7659.3|7644.3|69
1648185000000|2022-03-25 05:10:00|7660|7645|7660.8|7645.8|7661|7646|7659.4|7644.4|40
1648185300000|2022-03-25 05:15:00|7660.7|7645.7|7661|7646|7663.4|7648.4|7660.7|7645.7|123
1648185600000|2022-03-25 05:20:00|7660.9|7645.9|7662.6|7647.6|7663|7648|7660.3|7645.3|77
1648185900000|2022-03-25 05:25:00|7662.8|7647.8|7663.3|7648.3|7664.3|7649.3|7662.7|7647.7|80
1648186200000|2022-03-25 05:30:00|7663.5|7648.5|7663.5|7648.5|7664.6|7649.6|7663.4|7648.4|61
1648186500000|2022-03-25 05:35:00|7663.6|7648.6|7663.3|7648.3|7664.6|7649.6|7662.9|7647.9|59
1648186800000|2022-03-25 05:40:00|7663.2|7648.2|7662|7647|7663.3|7648.3|7662|7647|28
1648187100000|2022-03-25 05:45:00|7662.1|7647.1|7661.2|7646.2|7662.5|7647.5|7661.2|7646.2|41
1648187400000|2022-03-25 05:50:00|7661.3|7646.3|7661.4|7646.4|7661.4|7646.4|7661.2|7646.2|9
1648187700000|2022-03-25 05:55:00|7661.3|7646.3|7661.1|7646.1|7661.5|7646.5|7661|7646|13
1648188000000|2022-03-25 06:00:00|7661.2|7646.2|7661.1|7646.1|7661.5|7646.5|7661.1|7646.1|14
1648188300000|2022-03-25 06:05:00|7661|7646|7661.9|7646.9|7662.6|7647.6|7660.9|7645.9|63
1648188600000|2022-03-25 06:10:00|7661.8|7646.8|7663.7|7648.7|7664.5|7649.5|7660.8|7645.8|71
1648188900000|2022-03-25 06:15:00|7663.8|7648.8|7665.9|7650.9|7665.9|7650.9|7663.8|7648.8|57
1648189200000|2022-03-25 06:20:00|7666.1|7651.1|7666.5|7651.5|7666.6|7651.6|7666.1|7651.1|61
1648189500000|2022-03-25 06:25:00|7666.3|7651.3|7664.4|7649.4|7666.3|7651.3|7664.1|7649.1|66
1648189800000|2022-03-25 06:30:00|7664.5|7649.5|7665|7650|7665.1|7650.1|7663.9|7648.9|42
1648190100000|2022-03-25 06:35:00|7665.2|7650.2|7663.7|7648.7|7665.2|7650.2|7663.7|7648.7|52
1648190400000|2022-03-25 06:40:00|7663.8|7648.8|7664.2|7649.2|7664.2|7649.2|7663.4|7648.4|44
1648190700000|2022-03-25 06:45:00|7664.3|7649.3|7664.1|7649.1|7664.5|7649.5|7663.8|7648.8|52
1648191000000|2022-03-25 06:50:00|7664|7649|7664.4|7649.4|7664.8|7649.8|7664|7649|31
1648191300000|2022-03-25 06:55:00|7664.5|7649.5|7664.8|7649.8|7665.6|7650.6|7664.3|7649.3|85
1648191600000|2022-03-25 07:00:00|7664.7|7649.7|7665.4|7650.4|7665.5|7650.5|7664.3|7649.3|78
1648191900000|2022-03-25 07:05:00|7665.5|7650.5|7667.5|7652.5|7667.6|7652.6|7665.5|7650.5|101
1648192200000|2022-03-25 07:10:00|7667.6|7652.6|7668.4|7653.4|7669|7654|7667.6|7652.6|56
1648192500000|2022-03-25 07:15:00|7668.3|7653.3|7671.5|7656.5|7671.8|7656.8|7668.3|7653.3|73
1648192800000|2022-03-25 07:20:00|7671.3|7656.3|7673.2|7658.2|7673.7|7658.7|7670.7|7655.7|135
1648193100000|2022-03-25 07:25:00|7673.4|7658.4|7673|7658|7675.9|7660.9|7672.5|7657.5|146
1648193400000|2022-03-25 07:30:00|7672.9|7657.9|7670.7|7655.7|7673.3|7658.3|7670.3|7655.3|111
1648193700000|2022-03-25 07:35:00|7670.8|7655.8|7670.7|7655.7|7671.4|7656.4|7670.5|7655.5|55
1648194000000|2022-03-25 07:40:00|7670.6|7655.6|7670.4|7655.4|7670.6|7655.6|7670|7655|31
1648194300000|2022-03-25 07:45:00|7670.6|7655.6|7670.1|7655.1|7670.7|7655.7|7670|7655|32
1648194600000|2022-03-25 07:50:00|7670.2|7655.2|7670.4|7655.4|7670.7|7655.7|7670|7655|41
1648194900000|2022-03-25 07:55:00|7670.5|7655.5|7669.2|7654.2|7670.6|7655.6|7669.2|7654.2|54
1648195200000|2022-03-25 08:00:00|7669|7654|7668.3|7653.3|7669.3|7654.3|7668.3|7653.3|32
1648195500000|2022-03-25 08:05:00|7668.2|7653.2|7668.7|7653.7|7668.7|7653.7|7666.3|7651.3|137
1648195800000|2022-03-25 08:10:00|7668.8|7653.8|7670|7655|7670.8|7655.8|7668.6|7653.6|103
1648196100000|2022-03-25 08:15:00|7670.1|7655.1|7668|7653|7670.1|7655.1|7667.7|7652.7|93
1648196400000|2022-03-25 08:20:00|7668.1|7653.1|7666|7651|7668.4|7653.4|7665.9|7650.9|75
1648196700000|2022-03-25 08:25:00|7665.8|7650.8|7666|7651|7666.8|7651.8|7664.1|7649.1|85
1648197000000|2022-03-25 08:30:00|7665.9|7650.9|7665|7650|7666.4|7651.4|7664.8|7649.8|69
1648197300000|2022-03-25 08:35:00|7665.1|7650.1|7665.7|7650.7|7666.7|7651.7|7665.1|7650.1|37
1648197600000|2022-03-25 08:40:00|7665.8|7650.8|7665|7650|7665.9|7650.9|7664.7|7649.7|27
1648197900000|2022-03-25 08:45:00|7664.9|7649.9|7663.6|7648.6|7664.9|7649.9|7663|7648|54
1648198200000|2022-03-25 08:50:00|7663.7|7648.7|7663.7|7648.7|7664.6|7649.6|7663.2|7648.2|65
1648198500000|2022-03-25 08:55:00|7663.6|7648.6|7663.1|7648.1|7664.3|7649.3|7662.9|7647.9|95
1648198800000|2022-03-25 09:00:00|7663.2|7648.2|7663.4|7648.4|7664.4|7649.4|7663|7648|64
1648199100000|2022-03-25 09:05:00|7663.3|7648.3|7663.6|7648.6|7663.7|7648.7|7661.5|7646.5|112
1648199400000|2022-03-25 09:10:00|7663.5|7648.5|7666.7|7651.7|7667.8|7652.8|7663.5|7648.5|82
1648199700000|2022-03-25 09:15:00|7666.8|7651.8|7664.4|7649.4|7666.8|7651.8|7664.3|7649.3|99
1648200000000|2022-03-25 09:20:00|7664.5|7649.5|7663.7|7648.7|7664.9|7649.9|7663.6|7648.6|30
1648200300000|2022-03-25 09:25:00|7663.8|7648.8|7662.4|7647.4|7663.9|7648.9|7661.9|7646.9|74
1648200600000|2022-03-25 09:30:00|7662.3|7647.3|7661.5|7646.5|7662.4|7647.4|7661.2|7646.2|32
1648200900000|2022-03-25 09:35:00|7661.6|7646.6|7662.4|7647.4|7662.9|7647.9|7661.5|7646.5|63
1648201200000|2022-03-25 09:40:00|7662.5|7647.5|7663.1|7648.1|7663.5|7648.5|7662.2|7647.2|60
1648201500000|2022-03-25 09:45:00|7662.9|7647.9|7664.1|7649.1|7664.1|7649.1|7662.9|7647.9|30
1648201800000|2022-03-25 09:50:00|7664.2|7649.2|7664.5|7649.5|7664.6|7649.6|7663.9|7648.9|48
1648202100000|2022-03-25 09:55:00|7664.6|7649.6|7666.3|7651.3|7666.7|7651.7|7664.3|7649.3|63
1648202400000|2022-03-25 10:00:00|7666.1|7651.1|7667.3|7652.3|7667.6|7652.6|7665.7|7650.7|50
1648202700000|2022-03-25 10:05:00|7667.2|7652.2|7666.8|7651.8|7667.2|7652.2|7666.6|7651.6|31
1648203000000|2022-03-25 10:10:00|7666.9|7651.9|7666.8|7651.8|7666.9|7651.9|7666.8|7651.8|6
1648203300000|2022-03-25 10:15:00|7667.7|7652.7|7667.5|7652.5|7668.1|7653.1|7667.4|7652.4|34
1648203600000|2022-03-25 10:20:00|7667.6|7652.6|7668.7|7653.7|7669.5|7654.5|7667.6|7652.6|42
1648203900000|2022-03-25 10:25:00|7668.6|7653.6|7668.8|7653.8|7668.8|7653.8|7668.3|7653.3|17
1648204200000|2022-03-25 10:30:00|7668.6|7653.6|7668.5|7653.5|7669|7654|7667.4|7652.4|47
1648204500000|2022-03-25 10:35:00|7668.4|7653.4|7668.7|7653.7|7668.9|7653.9|7668.3|7653.3|38
1648204800000|2022-03-25 10:40:00|7668.5|7653.5|7668|7653|7668.5|7653.5|7667.9|7652.9|8
1648205100000|2022-03-25 10:45:00|7667.9|7652.9|7667.2|7652.2|7667.9|7652.9|7667|7652|35
1648205400000|2022-03-25 10:50:00|7667|7652|7666.8|7651.8|7671.8|7652.4|7666.3|7646.8|56
1648205700000|2022-03-25 10:55:00|7666.9|7651.9|7666.7|7651.7|7667|7652|7665.6|7650.6|75
1648206000000|2022-03-25 11:00:00|7666.6|7651.6|7665.8|7650.8|7666.6|7651.6|7665.7|7650.7|31
1648206300000|2022-03-25 11:05:00|7665.9|7650.9|7665.7|7650.7|7665.9|7650.9|7665.5|7650.5|27
1648206600000|2022-03-25 11:10:00|7665.6|7650.6|7666.2|7651.2|7666.2|7651.2|7665.6|7650.6|11
1648206900000|2022-03-25 11:15:00|7666.3|7651.3|7665.7|7650.7|7666.6|7651.6|7665.5|7650.5|22
1648207200000|2022-03-25 11:20:00|7665.6|7650.6|7664.8|7649.8|7665.6|7650.6|7664.5|7649.5|47
1648207500000|2022-03-25 11:25:00|7664.9|7649.9|7665.2|7650.2|7665.4|7650.4|7664.8|7649.8|63
1648207800000|2022-03-25 11:30:00|7665.3|7650.3|7664|7649|7669.7|7650.3|7664|7644.1|32
1648208100000|2022-03-25 11:35:00|7669.6|7644.6|7664.2|7649.2|7669.6|7649.6|7664.2|7644.4|9
1648208400000|2022-03-25 11:40:00|7664.3|7649.3|7664.4|7649.4|7669.7|7649.8|7664|7644.6|15
1648208700000|2022-03-25 11:45:00|7664.6|7649.6|7664|7649|7664.8|7649.8|7663.9|7648.9|19
1648209000000|2022-03-25 11:50:00|7663.9|7648.9|7663.7|7648.7|7664|7649|7663.6|7648.6|10
1648209300000|2022-03-25 11:55:00|7663.6|7648.6|7664.4|7649.4|7664.6|7649.6|7663.6|7648.6|22
1648209600000|2022-03-25 12:00:00|7664.3|7649.3|7665.4|7650.4|7665.4|7650.4|7663.8|7648.8|20
1648209900000|2022-03-25 12:05:00|7665.5|7650.5|7665.8|7650.8|7665.8|7650.8|7665.5|7650.5|3
1648210200000|2022-03-25 12:10:00|7665.7|7650.7|7665.8|7650.8|7665.8|7650.8|7665.7|7650.7|12
1648210500000|2022-03-25 12:15:00|7665.9|7650.9|7665.4|7650.4|7665.9|7650.9|7665.4|7650.4|19
1648210800000|2022-03-25 12:20:00|7665.5|7650.5|7665.6|7650.6|7666.5|7651.5|7665.4|7650.4|23
1648211100000|2022-03-25 12:25:00|7665.5|7650.5|7662.3|7647.3|7665.6|7650.6|7661.5|7646.5|45
1648211400000|2022-03-25 12:30:00|7662.2|7647.2|7665.3|7650.3|7665.3|7650.3|7661.8|7646.8|33
1648211700000|2022-03-25 12:35:00|7665.2|7650.2|7664.8|7649.8|7665.2|7650.2|7663.8|7648.8|35
1648212000000|2022-03-25 12:40:00|7664.5|7649.5|7664|7649|7664.6|7649.6|7664|7649|23
1648212300000|2022-03-25 12:45:00|7664.2|7649.2|7664.1|7649.1|7664.2|7649.2|7664.1|7649.1|2
1648212600000|2022-03-25 12:50:00|7664.2|7649.2|7663|7648|7664.2|7649.2|7662|7647|22
1648212900000|2022-03-25 12:55:00|7663.1|7648.1|7662.8|7647.8|7663.8|7648.8|7662.8|7647.8|52
1648213200000|2022-03-25 13:00:00|7662.9|7647.9|7662.9|7647.9|7663.2|7648.2|7662.8|7647.8|27
1648213500000|2022-03-25 13:05:00|7663|7648|7664.7|7649.7|7664.7|7649.7|7662.9|7647.9|18
1648213800000|2022-03-25 13:10:00|7664.9|7649.9|7665|7650|7665.2|7650.2|7664.9|7649.9|12
1648214100000|2022-03-25 13:15:00|7665.1|7650.1|7667.5|7652.5|7667.8|7652.8|7665|7650|28
1648214400000|2022-03-25 13:20:00|7667.7|7652.7|7671.8|7656.8|7675.1|7656.8|7667.7|7647.9|85
1648214700000|2022-03-25 13:25:00|7672|7657|7677.5|7652.5|7677.7|7659.2|7671.6|7652|128
1648215000000|2022-03-25 13:30:00|7677.4|7652.4|7674.4|7649.4|7678|7655.4|7667.6|7647.6|160
1648215300000|2022-03-25 13:35:00|7673.4|7648.4|7670.9|7655.9|7675.7|7656.2|7668.4|7648.4|91
1648215600000|2022-03-25 13:40:00|7671|7656|7671.9|7656.9|7677|7657.1|7670.9|7650.6|140
1648215900000|2022-03-25 13:45:00|7671.8|7656.8|7675.4|7650.4|7676.3|7656.9|7669.4|7649.4|67
1648216200000|2022-03-25 13:50:00|7675.2|7650.2|7671.6|7656.6|7675.4|7656.6|7669.1|7649.6|70
1648216500000|2022-03-25 13:55:00|7676.4|7651.4|7676.7|7651.7|7676.9|7657.4|7671.5|7651.3|35
1648216800000|2022-03-25 14:00:00|7676.6|7651.6|7676.5|7651.5|7677.9|7657.8|7671.4|7651.3|87
1648217100000|2022-03-25 14:05:00|7676.6|7651.6|7676.8|7651.8|7677.6|7657.1|7671.6|7650.8|95
1648217400000|2022-03-25 14:10:00|7677|7652|7676.4|7651.4|7677|7656.6|7671|7651.4|62
1648217700000|2022-03-25 14:15:00|7676.5|7651.5|7676.5|7651.5|7676.8|7656.8|7671.5|7651.4|83
1648218000000|2022-03-25 14:20:00|7676.4|7651.4|7673.9|7648.9|7676.9|7656.4|7670.6|7648.7|78
1648218300000|2022-03-25 14:25:00|7673.7|7648.7|7675|7650|7675|7650|7673.6|7648.6|61
1648218600000|2022-03-25 14:30:00|7675.2|7650.2|7669.6|7654.6|7675.2|7655|7669|7649.2|78
1648218900000|2022-03-25 14:35:00|7675.2|7650.2|7673.8|7648.8|7675.2|7654.6|7667.9|7648.8|79
1648219200000|2022-03-25 14:40:00|7673.6|7648.6|7673.2|7648.2|7673.6|7653.8|7667.8|7647.4|86
1648219500000|2022-03-25 14:45:00|7673.5|7648.5|7673.7|7648.7|7674.1|7649.1|7672.7|7647.7|33
1648219800000|2022-03-25 14:50:00|7673.5|7648.5|7673.7|7648.7|7674.4|7649.4|7673.3|7648.3|99
1648220100000|2022-03-25 14:55:00|7673.5|7648.5|7673.7|7648.7|7674.7|7649.7|7673.1|7648.1|66
1648220400000|2022-03-25 15:00:00|7669|7654|7668.5|7653.5|7674.3|7654.6|7668.5|7649|69
1648220700000|2022-03-25 15:05:00|7668.3|7653.3|7669.7|7654.7|7674.2|7654.8|7668.3|7648.9|63
1648221000000|2022-03-25 15:10:00|7669.6|7654.6|7675.2|7650.2|7676.8|7656.6|7668.9|7650.1|132
1648221300000|2022-03-25 15:15:00|7675.1|7650.1|7675.1|7650.1|7676|7656|7670.8|7649.4|53
1648221600000|2022-03-25 15:20:00|7675.2|7650.2|7675.6|7650.6|7675.6|7656.1|7669.4|7649|99
1648221900000|2022-03-25 15:25:00|7675.5|7650.5|7677.1|7652.1|7677.2|7657.5|7670.7|7650.4|91
1648222200000|2022-03-25 15:30:00|7677.2|7652.2|7678.4|7653.4|7679|7660.6|7671.9|7652.2|127
1648222500000|2022-03-25 15:35:00|7678.3|7653.3|7673.1|7658.1|7678.4|7658.4|7672.9|7652.9|92
1648222800000|2022-03-25 15:40:00|7673.2|7658.2|7672.1|7657.1|7678|7658.2|7672.1|7653|44
1648223100000|2022-03-25 15:45:00|7672.2|7657.2|7671.5|7656.5|7672.3|7657.3|7671.3|7656.3|73
1648223400000|2022-03-25 15:50:00|7671.6|7656.6|7672|7657|7672|7657|7671.3|7656.3|95
1648223700000|2022-03-25 15:55:00|7671.9|7656.9|7678|7653|7678.4|7658.2|7671.6|7652.9|65
1648224000000|2022-03-25 16:00:00|7677.9|7652.9|7672|7657|7677.9|7657.3|7671.8|7652.2|152
1648224300000|2022-03-25 16:05:00|7672.2|7657.2|7672|7657|7672.2|7657.2|7671.6|7656.6|83
1648224600000|2022-03-25 16:10:00|7671.8|7656.8|7671.9|7656.9|7672.1|7657.1|7671.6|7656.6|37
1648224900000|2022-03-25 16:15:00|7671.8|7656.8|7677|7652|7677.4|7657.1|7671.7|7652|52
1648225200000|2022-03-25 16:20:00|7677.2|7652.2|7677.8|7652.8|7677.8|7657.2|7671.9|7652|30
1648225500000|2022-03-25 16:25:00|7677.6|7652.6|7673|7658|7677.8|7658|7672.4|7652.4|22
1648225800000|2022-03-25 16:30:00|7673.1|7658.1|7673.1|7658.1|7673.2|7658.2|7673.1|7658.1|25
1648226100000|2022-03-25 16:35:00|7672.4|7657.4|7676|7651|7677.1|7657.4|7671.7|7651|60
1648226400000|2022-03-25 16:40:00|7675.8|7650.8|7677|7652|7677.4|7657.7|7671.4|7650.7|159
1648226700000|2022-03-25 16:45:00|7676.9|7651.9|7677.3|7652.3|7677.8|7652.8|7676.8|7651.8|227
1648227000000|2022-03-25 16:50:00|7677.2|7652.2|7676.2|7651.2|7677.3|7652.3|7676.1|7651.1|91
1648227300000|2022-03-25 16:55:00|7676.1|7651.1|7676.1|7651.1|7676.2|7651.2|7675.9|7650.9|103
1648227600000|2022-03-25 17:00:00|7676.2|7651.2|7676.3|7651.3|7676.6|7651.6|7676.1|7651.1|43
1648227900000|2022-03-25 17:05:00|7676.4|7651.4|7676.4|7651.4|7676.7|7651.7|7676.3|7651.3|37
1648228200000|2022-03-25 17:10:00|7676.3|7651.3|7676.7|7651.7|7677.1|7652.1|7676.3|7651.3|46
1648228500000|2022-03-25 17:15:00|7676.6|7651.6|7676|7651|7676.9|7651.9|7676|7651|15
1648228800000|2022-03-25 17:20:00|7676.5|7651.5|7676.5|7651.5|7676.7|7651.7|7676.5|7651.5|35
1648229100000|2022-03-25 17:25:00|7676.6|7651.6|7678.5|7653.5|7679|7656.7|7671.7|7651.5|90
1648229400000|2022-03-25 17:30:00|7678.4|7653.4|7673|7658|7678.4|7658.3|7672.9|7653|41
1648229700000|2022-03-25 17:35:00|7673.1|7658.1|7673.2|7658.2|7673.3|7658.3|7672.9|7657.9|18
1648230000000|2022-03-25 17:40:00|7673.3|7658.3|7673|7658|7673.8|7658.8|7672.9|7657.9|30
1648230300000|2022-03-25 17:45:00|7673.2|7658.2|7678.3|7653.3|7678.4|7658.4|7673.2|7653.3|8
1648230600000|2022-03-25 17:50:00|7678.2|7653.2|7679.1|7654.1|7679.1|7658.8|7673.7|7653.1|15
1648230900000|2022-03-25 17:55:00|7679|7654|7680.4|7655.4|7680.4|7655.4|7679|7654|86
1648231200000|2022-03-25 18:00:00|7680.2|7655.2|7679.6|7654.6|7680.5|7655.5|7679.6|7654.6|91
1648231500000|2022-03-25 18:05:00|7679.7|7654.7|7679.7|7654.7|7680.1|7655.1|7679.6|7654.6|5
1648231800000|2022-03-25 18:10:00|7679.6|7654.6|7680|7655|7680|7655|7679.5|7654.5|6
1648232100000|2022-03-25 18:15:00|7679.6|7654.6|7679.8|7654.8|7680.1|7655.1|7679.5|7654.5|54
1648232400000|2022-03-25 18:20:00|7679.7|7654.7|7679.7|7654.7|7679.8|7654.8|7679.7|7654.7|71
1648232700000|2022-03-25 18:25:00|7679.8|7654.8|7679.8|7654.8|7679.8|7654.8|7679.5|7654.5|52
1648233000000|2022-03-25 18:30:00|7679.7|7654.7|7680.6|7655.6|7680.7|7655.7|7679.6|7654.6|57
1648233300000|2022-03-25 18:35:00|7680.5|7655.5|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|39
1648233600000|2022-03-25 18:40:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.4|7655.4|42
1648233900000|2022-03-25 18:45:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|88
1648234200000|2022-03-25 18:50:00|7680.6|7655.6|7680.5|7655.5|7680.6|7655.6|7680.5|7655.5|26
1648234500000|2022-03-25 18:55:00|7680.6|7655.6|7679.1|7654.1|7680.6|7655.6|7678.8|7653.8|11
1648234800000|2022-03-25 19:00:00|7679.2|7654.2|7678.7|7653.7|7679.2|7654.2|7678.6|7653.6|7
1648235100000|2022-03-25 19:05:00|7678.6|7653.6|7678.9|7653.9|7678.9|7653.9|7678.5|7653.5|34
1648235400000|2022-03-25 19:10:00|7679|7654|7673.9|7658.9|7679|7658.9|7673.9|7653.9|4
1648236000000|2022-03-25 19:20:00|7674|7659|7678.8|7653.8|7678.8|7659|7673.7|7653.8|10
1648236300000|2022-03-25 19:25:00|7678.7|7653.7|7678.7|7653.7|7678.8|7653.8|7678.7|7653.7|5
1648236600000|2022-03-25 19:30:00|7678.6|7653.6|7678.7|7653.7|7678.7|7653.7|7678.6|7653.6|2
1648236900000|2022-03-25 19:35:00|7678.6|7653.6|7673.5|7658.5|7678.7|7658.5|7673.1|7653.1|15
1648237200000|2022-03-25 19:40:00|7673.6|7658.6|7677.1|7652.1|7677.4|7658.6|7672.3|7651.8|18
1648237500000|2022-03-25 19:45:00|7677.2|7652.2|7676.3|7651.3|7677.3|7652.3|7676.3|7651.3|7
1648238100000|2022-03-25 19:55:00|7676.4|7651.4|7676.3|7651.3|7676.4|7651.4|7676.3|7651.3|2
1648427400000|2022-03-28 00:30:00|7681.2|7652.2|7681.2|7652.2|7681.2|7652.2|7681.2|7652.2|1
1648427700000|2022-03-28 00:35:00|7681.1|7653.4|7682.2|7653.2|7682.2|7653.4|7681.1|7653.2|2
1648428900000|2022-03-28 00:55:00|7681.7|7654|7681.7|7654|7681.7|7654|7681.7|7654|1
1648429200000|2022-03-28 01:00:00|7682.6|7654.7|7683.2|7658.2|7683.2|7658.2|7682.6|7654.7|41
1648429500000|2022-03-28 01:05:00|7683.1|7658.1|7682.6|7657.6|7683.1|7658.1|7682.6|7657.6|4
1648429800000|2022-03-28 01:10:00|7682.4|7657.4|7680.9|7655.9|7682.7|7657.7|7678.7|7653.7|139
1648430100000|2022-03-28 01:15:00|7681|7656|7680.9|7655.9|7681.1|7656.1|7680.8|7655.8|28
1648430400000|2022-03-28 01:20:00|7681|7656|7680.9|7655.9|7681|7656|7680.9|7655.9|4
1648430700000|2022-03-28 01:25:00|7681|7656|7680.9|7655.9|7681|7656|7680.9|7655.9|14
1648432500000|2022-03-28 01:55:00|7679.3|7654.3|7679.3|7654.3|7679.3|7654.3|7679.1|7654.1|8
1648432800000|2022-03-28 02:00:00|7679.2|7654.2|7680.6|7655.6|7680.6|7655.6|7678.4|7653.4|89
1648433100000|2022-03-28 02:05:00|7680.5|7655.5|7680.5|7655.5|7680.8|7655.8|7680.4|7655.4|61
1648433400000|2022-03-28 02:10:00|7680.6|7655.6|7680.7|7655.7|7680.7|7655.7|7680.6|7655.6|2
1648434300000|2022-03-28 02:25:00|7680.9|7655.9|7681|7656|7681.1|7656.1|7680.9|7655.9|4
1648434600000|2022-03-28 02:30:00|7681.1|7656.1|7681.2|7656.2|7681.2|7656.2|7681|7656|8
1648435200000|2022-03-28 02:40:00|7681.3|7656.3|7681.3|7656.3|7681.3|7656.3|7681.3|7656.3|1
1648435800000|2022-03-28 02:50:00|7681.4|7656.4|7681.5|7656.5|7681.5|7656.5|7681.4|7656.4|4
1648436100000|2022-03-28 02:55:00|7681.4|7656.4|7681.5|7656.5|7681.5|7656.5|7681.4|7656.4|4
1648436400000|2022-03-28 03:00:00|7681.6|7656.6|7680.6|7655.6|7682.9|7657.9|7680.6|7655.6|59
1648436700000|2022-03-28 03:05:00|7680.7|7655.7|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|16
1648437000000|2022-03-28 03:10:00|7680.7|7655.7|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|46
1648437300000|2022-03-28 03:15:00|7680.8|7655.8|7680.6|7655.6|7680.8|7655.8|7680.6|7655.6|63
1648437600000|2022-03-28 03:20:00|7680.8|7655.8|7681.2|7656.2|7681.4|7656.4|7680.6|7655.6|84
1648437900000|2022-03-28 03:25:00|7681.4|7656.4|7684.5|7659.5|7685.4|7660.4|7681.1|7656.1|84
1648438200000|2022-03-28 03:30:00|7684.3|7659.3|7681.5|7656.5|7684.3|7659.3|7680.8|7655.8|141
1648438500000|2022-03-28 03:35:00|7681.4|7656.4|7679.8|7654.8|7682.3|7657.3|7679.6|7654.6|149
1648438800000|2022-03-28 03:40:00|7679.7|7654.7|7681|7656|7681.2|7656.2|7679.6|7654.6|104
1648439100000|2022-03-28 03:45:00|7681.1|7656.1|7681.2|7656.2|7681.9|7656.9|7680.6|7655.6|69
1648439400000|2022-03-28 03:50:00|7681.3|7656.3|7683.9|7658.9|7684.3|7659.3|7680|7655|149
1648439700000|2022-03-28 03:55:00|7684.1|7659.1|7685.8|7660.8|7686.1|7661.1|7684.1|7659.1|207
1648440000000|2022-03-28 04:00:00|7685.6|7660.6|7686.6|7661.6|7688.4|7668.1|7680.3|7659.7|225
1648440300000|2022-03-28 04:05:00|7681.6|7666.6|7683.3|7668.3|7688.3|7668.3|7681.1|7661.3|142
1648440600000|2022-03-28 04:10:00|7683.2|7668.2|7687.3|7662.3|7688|7668.3|7681.8|7661.6|123
1648440900000|2022-03-28 04:15:00|7682.3|7667.3|7684.3|7669.3|7689.2|7669.7|7682.3|7662.8|91
1648441200000|2022-03-28 04:20:00|7684.2|7669.2|7683.4|7668.4|7688.6|7669.2|7683|7662.9|60
1648441500000|2022-03-28 04:25:00|7688.1|7663.1|7683.4|7668.4|7688.3|7668.5|7683|7662.9|62
1648441800000|2022-03-28 04:30:00|7683.3|7668.3|7681.3|7666.3|7683.6|7668.6|7681.1|7666.1|49
1648442100000|2022-03-28 04:35:00|7681.2|7666.2|7679.7|7664.7|7681.2|7666.2|7679.4|7664.4|58
1648442400000|2022-03-28 04:40:00|7679.8|7664.8|7678.7|7663.7|7679.9|7664.9|7678.5|7663.5|76
1648442700000|2022-03-28 04:45:00|7678.6|7663.6|7678.2|7663.2|7678.9|7663.9|7677.2|7662.2|83
1648443000000|2022-03-28 04:50:00|7678.5|7663.5|7679.5|7664.5|7680.5|7665.5|7678.4|7663.4|68
1648443300000|2022-03-28 04:55:00|7679.4|7664.4|7677.4|7662.4|7679.5|7664.5|7677.1|7662.1|47
1648443600000|2022-03-28 05:00:00|7676.7|7661.7|7676|7661|7676.7|7661.7|7675.4|7660.4|73
1648443900000|2022-03-28 05:05:00|7676.2|7661.2|7675.9|7660.9|7676.3|7661.3|7674.8|7659.8|69
1648444200000|2022-03-28 05:10:00|7675.8|7660.8|7674.3|7659.3|7676.1|7661.1|7674.2|7659.2|57
1648444500000|2022-03-28 05:15:00|7674.5|7659.5|7676|7661|7676.3|7661.3|7674.5|7659.5|48
1648444800000|2022-03-28 05:20:00|7675.9|7660.9|7675.4|7660.4|7676|7661|7674.8|7659.8|34
1648445100000|2022-03-28 05:25:00|7675.5|7660.5|7674|7659|7675.6|7660.6|7673.2|7658.2|77
1648445400000|2022-03-28 05:30:00|7674.1|7659.1|7675|7660|7675.8|7660.8|7673.6|7658.6|50
1648445700000|2022-03-28 05:35:00|7674.9|7659.9|7676|7661|7676.6|7661.6|7674.9|7659.9|57
1648446000000|2022-03-28 05:40:00|7676.1|7661.1|7674|7659|7676.3|7661.3|7673.9|7658.9|86
1648446300000|2022-03-28 05:45:00|7673.9|7658.9|7672.5|7657.5|7673.9|7658.9|7671.4|7656.4|121
1648446600000|2022-03-28 05:50:00|7672.4|7657.4|7672.5|7657.5|7673.6|7658.6|7671.7|7656.7|47
1648446900000|2022-03-28 05:55:00|7672.4|7657.4|7672.6|7657.6|7673.9|7658.9|7672.4|7657.4|42
1648447200000|2022-03-28 06:00:00|7672.7|7657.7|7673|7658|7673.4|7658.4|7672.5|7657.5|21
1648447500000|2022-03-28 06:05:00|7672.8|7657.8|7672.8|7657.8|7673.2|7658.2|7672.3|7657.3|55
1648447800000|2022-03-28 06:10:00|7672.9|7657.9|7673.5|7658.5|7673.5|7658.5|7672.8|7657.8|54
1648448100000|2022-03-28 06:15:00|7673.3|7658.3|7673.5|7658.5|7674|7659|7672.7|7657.7|55
1648448400000|2022-03-28 06:20:00|7673.4|7658.4|7672.5|7657.5|7674.3|7659.3|7672.5|7657.5|52
1648448700000|2022-03-28 06:25:00|7672.6|7657.6|7672.6|7657.6|7673|7658|7672.4|7657.4|32
1648449000000|2022-03-28 06:30:00|7672.5|7657.5|7672.3|7657.3|7672.8|7657.8|7672.1|7657.1|39
1648449300000|2022-03-28 06:35:00|7672.1|7657.1|7671.8|7656.8|7672.4|7657.4|7671.6|7656.6|67
1648449600000|2022-03-28 06:40:00|7671.9|7656.9|7670.5|7655.5|7671.9|7656.9|7670.4|7655.4|35
1648449900000|2022-03-28 06:45:00|7670.4|7655.4|7667.9|7652.9|7670.4|7655.4|7667.4|7652.4|77
1648450200000|2022-03-28 06:50:00|7667.8|7652.8|7666.9|7651.9|7668.1|7653.1|7665.5|7650.5|147
1648450500000|2022-03-28 06:55:00|7667.1|7652.1|7668.8|7653.8|7669.4|7654.4|7666.5|7651.5|187
1648450800000|2022-03-28 07:00:00|7669|7654|7670.8|7655.8|7671.7|7656.7|7668.4|7653.4|148
1648451100000|2022-03-28 07:05:00|7670.7|7655.7|7667.3|7652.3|7670.7|7655.7|7667.1|7652.1|97
1648451400000|2022-03-28 07:10:00|7667.2|7652.2|7667|7652|7668.9|7653.9|7666.9|7651.9|160
1648451700000|2022-03-28 07:15:00|7667.3|7652.3|7668.1|7653.1|7668.5|7653.5|7666.5|7651.5|170
1648452000000|2022-03-28 07:20:00|7668|7653|7667.7|7652.7|7668.9|7653.9|7667.5|7652.5|71
1648452300000|2022-03-28 07:25:00|7667.6|7652.6|7667.5|7652.5|7667.6|7652.6|7667.2|7652.2|55
1648452600000|2022-03-28 07:30:00|7667.4|7652.4|7666.8|7651.8|7667.6|7652.6|7666.5|7651.5|86
1648452900000|2022-03-28 07:35:00|7666.7|7651.7|7670.7|7655.7|7670.8|7655.8|7666.7|7651.7|79
1648453200000|2022-03-28 07:40:00|7670.8|7655.8|7671.6|7656.6|7672.3|7657.3|7670.7|7655.7|76
1648453500000|2022-03-28 07:45:00|7671.5|7656.5|7671.8|7656.8|7672.2|7657.2|7671.4|7656.4|73
1648453800000|2022-03-28 07:50:00|7671.9|7656.9|7669.2|7654.2|7671.9|7656.9|7669|7654|55
1648454100000|2022-03-28 07:55:00|7669.3|7654.3|7669.3|7654.3|7670.5|7655.5|7669.1|7654.1|71
1648454400000|2022-03-28 08:00:00|7669.4|7654.4|7669.9|7654.9|7670.1|7655.1|7669.2|7654.2|24
1648454700000|2022-03-28 08:05:00|7670|7655|7669.1|7654.1|7670.2|7655.2|7668.8|7653.8|107
1648455000000|2022-03-28 08:10:00|7669.2|7654.2|7666.8|7651.8|7669.2|7654.2|7666.7|7651.7|71
1648455300000|2022-03-28 08:15:00|7666.9|7651.9|7663.4|7648.4|7667.1|7652.1|7663.1|7648.1|145
1648455600000|2022-03-28 08:20:00|7663.5|7648.5|7663|7648|7665.4|7650.4|7662.9|7647.9|117
1648455900000|2022-03-28 08:25:00|7663.2|7648.2|7660.3|7645.3|7663.5|7648.5|7660.3|7645.3|136
1648456200000|2022-03-28 08:30:00|7660.1|7645.1|7663|7648|7663|7648|7658.9|7643.9|147
1648456500000|2022-03-28 08:35:00|7662.6|7647.6|7662.3|7647.3|7664.5|7649.5|7662.1|7647.1|94
1648456800000|2022-03-28 08:40:00|7662.4|7647.4|7662.4|7647.4|7663.8|7648.8|7661.8|7646.8|96
1648457100000|2022-03-28 08:45:00|7662.3|7647.3|7660.3|7645.3|7663.5|7648.5|7660.3|7645.3|128
1648457400000|2022-03-28 08:50:00|7660.4|7645.4|7661.2|7646.2|7661.2|7646.2|7659.2|7644.2|98
1648457700000|2022-03-28 08:55:00|7661|7646|7659.7|7644.7|7661.2|7646.2|7659.6|7644.6|54
1648458000000|2022-03-28 09:00:00|7659.6|7644.6|7660.8|7645.8|7660.9|7645.9|7659.2|7644.2|121
1648458300000|2022-03-28 09:05:00|7660.9|7645.9|7661.2|7646.2|7661.8|7646.8|7660.8|7645.8|66
1648458600000|2022-03-28 09:10:00|7661.3|7646.3|7661.9|7646.9|7662.1|7647.1|7661.2|7646.2|30
1648458900000|2022-03-28 09:15:00|7662|7647|7662.1|7647.1|7662.1|7647.1|7661.4|7646.4|33
1648459200000|2022-03-28 09:20:00|7662.3|7647.3|7660.7|7645.7|7662.4|7647.4|7660.3|7645.3|94
1648459500000|2022-03-28 09:25:00|7660.6|7645.6|7660.2|7645.2|7661.1|7646.1|7660.1|7645.1|60
1648459800000|2022-03-28 09:30:00|7660.4|7645.4|7661.2|7646.2|7661.2|7646.2|7660.2|7645.2|47
1648460100000|2022-03-28 09:35:00|7661.1|7646.1|7661.4|7646.4|7661.6|7646.6|7660.7|7645.7|59
1648460400000|2022-03-28 09:40:00|7661.3|7646.3|7660.7|7645.7|7661.5|7646.5|7660.6|7645.6|52
1648460700000|2022-03-28 09:45:00|7660.6|7645.6|7661.7|7646.7|7661.7|7646.7|7660.4|7645.4|71
1648461000000|2022-03-28 09:50:00|7661.6|7646.6|7660.5|7645.5|7661.7|7646.7|7660.1|7645.1|54
1648461300000|2022-03-28 09:55:00|7660.3|7645.3|7658.9|7643.9|7660.8|7645.8|7658.1|7643.1|77
1648461600000|2022-03-28 10:00:00|7658.8|7643.8|7660|7645|7660.2|7645.2|7658.7|7643.7|91
1648461900000|2022-03-28 10:05:00|7659.9|7644.9|7660|7645|7660.1|7645.1|7659.8|7644.8|16
1648462200000|2022-03-28 10:10:00|7660.1|7645.1|7660.1|7645.1|7660.3|7645.3|7659.8|7644.8|33
1648462500000|2022-03-28 10:15:00|7659.8|7644.8|7659.5|7644.5|7660|7645|7659.3|7644.3|42
1648462800000|2022-03-28 10:20:00|7659.6|7644.6|7660|7645|7660.1|7645.1|7659.4|7644.4|35
1648463100000|2022-03-28 10:25:00|7659.8|7644.8|7659.8|7644.8|7659.9|7644.9|7659.5|7644.5|14
1648463400000|2022-03-28 10:30:00|7659.7|7644.7|7658.7|7643.7|7659.9|7644.9|7658.7|7643.7|58
1648463700000|2022-03-28 10:35:00|7658.6|7643.6|7659.8|7644.8|7659.9|7644.9|7658.2|7643.2|91
1648464000000|2022-03-28 10:40:00|7659.7|7644.7|7659.5|7644.5|7659.7|7644.7|7658.7|7643.7|52
1648464300000|2022-03-28 10:45:00|7659.4|7644.4|7659.3|7644.3|7659.5|7644.5|7659.2|7644.2|23
1648464600000|2022-03-28 10:50:00|7659.2|7644.2|7658.7|7643.7|7659.2|7644.2|7658.4|7643.4|27
1648464900000|2022-03-28 10:55:00|7659|7644|7657.6|7642.6|7659.1|7644.1|7657.5|7642.5|60
1648465200000|2022-03-28 11:00:00|7657.4|7642.4|7657.5|7642.5|7657.8|7642.8|7657.1|7642.1|67
1648465500000|2022-03-28 11:05:00|7657.6|7642.6|7657|7642|7657.8|7642.8|7656.5|7641.5|110
1648465800000|2022-03-28 11:10:00|7656.9|7641.9|7657.3|7642.3|7657.5|7642.5|7656.1|7641.1|88
1648466100000|2022-03-28 11:15:00|7657.2|7642.2|7657.2|7642.2|7657.6|7642.6|7656.9|7641.9|93
1648466400000|2022-03-28 11:20:00|7657.3|7642.3|7657.9|7642.9|7658.1|7643.1|7656.7|7641.7|120
1648466700000|2022-03-28 11:25:00|7657.8|7642.8|7657.8|7642.8|7658.7|7643.7|7657.3|7642.3|50
1648467000000|2022-03-28 11:30:00|7657.9|7642.9|7657.1|7642.1|7658.1|7643.1|7656.9|7641.9|22
1648467300000|2022-03-28 11:35:00|7657|7642|7661.3|7636.3|7662.2|7642.1|7656.8|7635.8|28
1648467600000|2022-03-28 11:40:00|7661|7636|7661.4|7636.4|7661.8|7636.8|7661|7636|8
1648467900000|2022-03-28 11:45:00|7661.3|7636.3|7656.1|7641.1|7662.4|7642.7|7655.4|7636.3|85
1648468200000|2022-03-28 11:50:00|7656.3|7641.3|7656.3|7641.3|7656.6|7641.6|7656.2|7641.2|23
1648468500000|2022-03-28 11:55:00|7656.2|7641.2|7656.1|7641.1|7656.9|7641.9|7656.1|7641.1|14
1648468800000|2022-03-28 12:00:00|7656.3|7641.3|7656.4|7641.4|7656.6|7641.6|7656.1|7641.1|54
1648469100000|2022-03-28 12:05:00|7656.5|7641.5|7656.4|7641.4|7656.5|7641.5|7656.3|7641.3|39
1648469400000|2022-03-28 12:10:00|7656.3|7641.3|7656.4|7641.4|7656.5|7641.5|7656.2|7641.2|29
1648469700000|2022-03-28 12:15:00|7656.5|7641.5|7656.4|7641.4|7656.8|7641.8|7656|7641|12
1648470000000|2022-03-28 12:20:00|7656.3|7641.3|7654.6|7639.6|7656.7|7641.7|7654.6|7639.6|40
1648470300000|2022-03-28 12:25:00|7654.5|7639.5|7651.8|7636.8|7654.6|7639.6|7651.8|7636.8|38
1648470600000|2022-03-28 12:30:00|7651.7|7636.7|7651.6|7636.6|7652.5|7637.5|7651.3|7636.3|33
1648470900000|2022-03-28 12:35:00|7651.7|7636.7|7653.2|7638.2|7653.6|7638.6|7651.6|7636.6|37
1648471200000|2022-03-28 12:40:00|7653.3|7638.3|7654.4|7639.4|7655|7640|7653.3|7638.3|56
1648471500000|2022-03-28 12:45:00|7654.2|7639.2|7652.8|7637.8|7654.4|7639.4|7652.5|7637.5|30
1648471800000|2022-03-28 12:50:00|7652.9|7637.9|7653.1|7638.1|7653.2|7638.2|7652.8|7637.8|19
1648472100000|2022-03-28 12:55:00|7653|7638|7652.9|7637.9|7653.9|7638.9|7652.5|7637.5|31
1648472400000|2022-03-28 13:00:00|7652.8|7637.8|7652.9|7637.9|7653.1|7638.1|7652.7|7637.7|27
1648472700000|2022-03-28 13:05:00|7653|7638|7653|7638|7653.2|7638.2|7652.9|7637.9|32
1648473000000|2022-03-28 13:10:00|7653.1|7638.1|7654.9|7639.9|7660.2|7640|7652.9|7634.2|45
1648473300000|2022-03-28 13:15:00|7654.8|7639.8|7653.8|7638.8|7654.8|7639.8|7653.8|7638.8|34
1648473600000|2022-03-28 13:20:00|7653.9|7638.9|7653.6|7638.6|7653.9|7638.9|7653.5|7638.5|13
1648473900000|2022-03-28 13:25:00|7658.6|7633.6|7658.7|7633.7|7658.8|7638.6|7653.6|7633.3|33
1648474200000|2022-03-28 13:30:00|7658.7|7633.7|7658.4|7633.4|7658.7|7633.7|7658.1|7633.1|55
1648474500000|2022-03-28 13:35:00|7658.5|7633.5|7658.2|7633.2|7658.8|7633.8|7658.2|7633.2|22
1648474800000|2022-03-28 13:40:00|7658.1|7633.1|7652.9|7637.9|7658.1|7638.1|7652.8|7632.9|8
1648475100000|2022-03-28 13:45:00|7653|7638|7653|7638|7653.3|7638.3|7652.7|7637.7|55
1648475400000|2022-03-28 13:50:00|7652.9|7637.9|7653.1|7638.1|7653.1|7638.1|7652.9|7637.9|27
1648475700000|2022-03-28 13:55:00|7653|7638|7653.1|7638.1|7653.2|7638.2|7652.9|7637.9|14
1648476000000|2022-03-28 14:00:00|7653.2|7638.2|7651.1|7636.1|7659|7639|7651.1|7633.1|63
1648476300000|2022-03-28 14:05:00|7651|7636|7654.1|7629.1|7656.1|7636.1|7650.1|7629|47
1648476600000|2022-03-28 14:10:00|7654|7629|7650.6|7635.6|7655.9|7635.6|7650.5|7629|28
1648476900000|2022-03-28 14:15:00|7650.5|7635.5|7650.5|7635.5|7656.2|7636.4|7650|7631|54
1648477200000|2022-03-28 14:20:00|7650.4|7635.4|7650.7|7635.7|7650.7|7635.7|7650.1|7635.1|39
1648477500000|2022-03-28 14:25:00|7650.6|7635.6|7650.5|7635.5|7651.5|7636.5|7650.5|7635.5|32
1648477800000|2022-03-28 14:30:00|7650.4|7635.4|7650.8|7635.8|7650.9|7635.9|7650.4|7635.4|14
1648478100000|2022-03-28 14:35:00|7650.7|7635.7|7654.9|7629.9|7654.9|7635.8|7649.6|7629.9|23
1648478400000|2022-03-28 14:40:00|7655|7630|7655.1|7630.1|7655.2|7635.2|7649.7|7629.6|21
1648478700000|2022-03-28 14:45:00|7655|7630|7654.8|7629.8|7655|7634.9|7649.9|7629.7|8
1648479000000|2022-03-28 14:50:00|7654.7|7629.7|7649.6|7634.6|7654.7|7635|7649.5|7629.7|31
1648479300000|2022-03-28 14:55:00|7649.5|7634.5|7649.8|7634.8|7650.9|7635.9|7649.5|7634.5|79
1648479600000|2022-03-28 15:00:00|7649.9|7634.9|7650.4|7635.4|7650.4|7635.4|7649.1|7634.1|46
1648479900000|2022-03-28 15:05:00|7650.5|7635.5|7654.3|7639.3|7654.8|7639.8|7650.5|7635.5|62
1648480200000|2022-03-28 15:10:00|7654.4|7639.4|7654.1|7639.1|7654.5|7639.5|7653.9|7638.9|45
1648480500000|2022-03-28 15:15:00|7654|7639|7654.1|7639.1|7654.4|7639.4|7653.8|7638.8|27
1648480800000|2022-03-28 15:20:00|7654.2|7639.2|7652.5|7637.5|7657.6|7639.4|7652.4|7632.4|94
1648481100000|2022-03-28 15:25:00|7652.6|7637.6|7652.4|7637.4|7652.7|7637.7|7652.4|7637.4|73
1648481400000|2022-03-28 15:30:00|7652.5|7637.5|7654.1|7639.1|7654.5|7639.5|7652.2|7637.2|72
1648481700000|2022-03-28 15:35:00|7655|7640|7660.2|7635.2|7660.4|7640.3|7654.3|7634.7|56
1648482000000|2022-03-28 15:40:00|7660|7635|7660.2|7635.2|7660.2|7635.2|7659.5|7634.5|35
1648482300000|2022-03-28 15:45:00|7660|7635|7660.2|7635.2|7660.4|7635.4|7660|7635|10
1648482600000|2022-03-28 15:50:00|7660|7635|7659.5|7634.5|7660.4|7640.1|7655|7634.1|27
1648482900000|2022-03-28 15:55:00|7659.6|7634.6|7660.8|7635.8|7660.9|7635.9|7659.3|7634.3|38
1648483200000|2022-03-28 16:00:00|7660.9|7635.9|7661.6|7636.6|7663.6|7643.2|7658|7635.6|50
1648483500000|2022-03-28 16:05:00|7661.5|7636.5|7661.7|7636.7|7663.8|7643.2|7658.1|7635.8|60
1648483800000|2022-03-28 16:10:00|7661.9|7636.9|7661.1|7636.1|7662.8|7637.8|7661|7636|33
1648484100000|2022-03-28 16:15:00|7661.2|7636.2|7661.2|7636.2|7661.3|7636.3|7660.9|7635.9|19
1648484400000|2022-03-28 16:20:00|7661.3|7636.3|7661.6|7636.6|7661.7|7636.7|7661.3|7636.3|3
1648484700000|2022-03-28 16:25:00|7656.7|7641.7|7657.4|7642.4|7657.9|7642.9|7656.7|7641.7|4
1648485000000|2022-03-28 16:30:00|7657.5|7642.5|7664.6|7639.6|7664.7|7643.6|7657.4|7637.6|40
1648485300000|2022-03-28 16:35:00|7664.4|7639.4|7659.4|7644.4|7664.4|7644.4|7659.2|7639.3|16
1648485600000|2022-03-28 16:40:00|7659.3|7644.3|7659.2|7644.2|7659.4|7644.4|7659.2|7644.2|6
1648485900000|2022-03-28 16:45:00|7658.8|7643.8|7663.8|7638.8|7663.8|7643.9|7658.7|7638.8|12
1648486200000|2022-03-28 16:50:00|7663.6|7638.6|7663.5|7638.5|7664|7639|7663.5|7638.5|11
1648486500000|2022-03-28 16:55:00|7663.6|7638.6|7663.2|7638.2|7663.6|7638.6|7662.4|7637.4|31
1648486800000|2022-03-28 17:00:00|7663.1|7638.1|7663.5|7638.5|7664.3|7644.3|7659.3|7637.3|30
1648487100000|2022-03-28 17:05:00|7663.4|7638.4|7663|7638|7663.4|7638.4|7662.9|7637.9|30
1648487400000|2022-03-28 17:10:00|7663.1|7638.1|7663|7638|7663.1|7638.1|7663|7638|14
1648487700000|2022-03-28 17:15:00|7663.1|7638.1|7663.2|7638.2|7663.3|7638.3|7663|7638|18
1648488000000|2022-03-28 17:20:00|7663.1|7638.1|7663.3|7638.3|7663.3|7638.3|7663.1|7638.1|7
1648488300000|2022-03-28 17:25:00|7663.2|7638.2|7663.1|7638.1|7663.3|7638.3|7662.9|7637.9|28
1648488600000|2022-03-28 17:30:00|7662.9|7637.9|7662.5|7637.5|7663|7638|7661.6|7636.6|80
1648488900000|2022-03-28 17:35:00|7662.4|7637.4|7662.5|7637.5|7662.6|7637.6|7662.2|7637.2|13
1648489200000|2022-03-28 17:40:00|7662.7|7637.7|7662.9|7637.9|7662.9|7637.9|7662.5|7637.5|18
1648489500000|2022-03-28 17:45:00|7662.8|7637.8|7662.8|7637.8|7662.9|7637.9|7662.8|7637.8|9
1648489800000|2022-03-28 17:50:00|7662.9|7637.9|7659.3|7644.3|7662.9|7644.4|7658.6|7637.9|22
1648490100000|2022-03-28 17:55:00|7659.2|7644.2|7660.3|7645.3|7664.5|7645.4|7659.2|7639.2|31
1648490400000|2022-03-28 18:00:00|7660.4|7645.4|7660.9|7645.9|7665.6|7646.1|7660|7640.3|32
1648490700000|2022-03-28 18:05:00|7661|7646|7660.5|7645.5|7661.2|7646.2|7660.5|7645.5|31
1648491000000|2022-03-28 18:10:00|7660.6|7645.6|7665.4|7640.4|7665.5|7645.6|7660.5|7640.4|18
1648491300000|2022-03-28 18:15:00|7665.3|7640.3|7665.4|7640.4|7665.4|7640.4|7665.3|7640.3|2
1648491600000|2022-03-28 18:20:00|7665.5|7640.5|7660.7|7645.7|7665.7|7645.7|7660.6|7640.5|11
1648491900000|2022-03-28 18:25:00|7660.6|7645.6|7659.9|7644.9|7660.7|7645.7|7659.8|7644.8|8
1648492200000|2022-03-28 18:30:00|7659.7|7644.7|7659.7|7644.7|7659.7|7644.7|7659.6|7644.6|3
1648492500000|2022-03-28 18:35:00|7659.6|7644.6|7658.8|7643.8|7659.6|7644.6|7658.5|7643.5|7
1648492800000|2022-03-28 18:40:00|7658.7|7643.7|7660.4|7635.4|7662.1|7643.7|7656.6|7631.6|71
1648493100000|2022-03-28 18:45:00|7660.3|7635.3|7661.1|7636.1|7661.3|7636.3|7659.8|7634.8|22
1648493400000|2022-03-28 18:50:00|7661.2|7636.2|7660|7635|7661.2|7636.2|7660|7635|13
1648493700000|2022-03-28 18:55:00|7660.1|7635.1|7659|7634|7660.1|7635.1|7658.9|7633.9|15
1648513800000|2022-03-29 00:30:00|7644|7617.2|7644|7617.2|7644|7617.2|7644|7617.2|1
1648515300000|2022-03-29 00:55:00|7644.8|7618|7645.6|7620.6|7645.6|7620.6|7644.5|7618|36
1648515600000|2022-03-29 01:00:00|7647.9|7622.9|7647.8|7622.8|7647.9|7622.9|7645.6|7620.6|4
1648516200000|2022-03-29 01:10:00|7648|7623|7648.8|7623.8|7648.8|7623.8|7648|7623|30
1648516500000|2022-03-29 01:15:00|7648.7|7623.7|7648.7|7623.7|7648.7|7623.7|7648.7|7623.7|1
1648518000000|2022-03-29 01:40:00|7645.9|7620.9|7644.9|7619.9|7645.9|7620.9|7644.4|7619.4|90
1648518300000|2022-03-29 01:45:00|7644.8|7619.8|7645.3|7620.3|7645.3|7620.3|7644.8|7619.8|8
1648518600000|2022-03-29 01:50:00|7645.1|7620.1|7644.1|7619.1|7645.1|7620.1|7644.1|7619.1|14
1648518900000|2022-03-29 01:55:00|7644.2|7619.2|7644.1|7619.1|7644.3|7619.3|7643.9|7618.9|30
1648519200000|2022-03-29 02:00:00|7644|7619|7644.4|7619.4|7644.4|7619.4|7644|7619|8
1648520700000|2022-03-29 02:25:00|7645.1|7620.1|7645.1|7620.1|7645.2|7620.2|7644.7|7619.7|37
1648521000000|2022-03-29 02:30:00|7645.2|7620.2|7645.6|7620.6|7645.6|7620.6|7645.1|7620.1|7
1648521300000|2022-03-29 02:35:00|7645.5|7620.5|7645.2|7620.2|7645.5|7620.5|7645.1|7620.1|10
1648521600000|2022-03-29 02:40:00|7645.5|7620.5|7645|7620|7645.5|7620.5|7644.9|7619.9|7
1648521900000|2022-03-29 02:45:00|7645.1|7620.1|7645.1|7620.1|7645.4|7620.4|7644.9|7619.9|13
1648522200000|2022-03-29 02:50:00|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|7645.2|7620.2|1
1648522500000|2022-03-29 02:55:00|7645.1|7620.1|7645.6|7620.6|7645.8|7620.8|7645.1|7620.1|15
1648522800000|2022-03-29 03:00:00|7645.1|7620.1|7645.9|7620.9|7646|7621|7645.1|7620.1|16
1648523100000|2022-03-29 03:05:00|7646.1|7621.1|7645.9|7620.9|7646.1|7621.1|7645.8|7620.8|6
1648523700000|2022-03-29 03:15:00|7646.1|7621.1|7646.3|7621.3|7646.3|7621.3|7646.1|7621.1|5
1648524000000|2022-03-29 03:20:00|7646.6|7621.6|7646.4|7621.4|7646.8|7621.8|7646.3|7621.3|47
1648524300000|2022-03-29 03:25:00|7646.6|7621.6|7646.8|7621.8|7646.9|7621.9|7646.4|7621.4|62
1648524600000|2022-03-29 03:30:00|7647.8|7622.8|7648.7|7623.7|7650.4|7630.1|7642.9|7622.8|157
1648524900000|2022-03-29 03:35:00|7648.6|7623.6|7641.5|7626.5|7648.6|7628.5|7641.1|7623.6|84
1648525200000|2022-03-29 03:40:00|7641.3|7626.3|7641.9|7626.9|7642.5|7627.5|7641.3|7626.3|58
1648525500000|2022-03-29 03:45:00|7642|7627|7641.4|7626.4|7642.2|7627.2|7641.3|7626.3|50
1648525800000|2022-03-29 03:50:00|7641.3|7626.3|7639.9|7624.9|7641.4|7626.4|7638.9|7623.9|56
1648526100000|2022-03-29 03:55:00|7640|7625|7638.3|7623.3|7640.3|7625.3|7638.3|7623.3|40
1648526400000|2022-03-29 04:00:00|7638.4|7623.4|7638.6|7623.6|7639.4|7624.4|7638.2|7623.2|36
1648526700000|2022-03-29 04:05:00|7638.5|7623.5|7639.2|7624.2|7640.4|7625.4|7638.4|7623.4|54
1648527000000|2022-03-29 04:10:00|7639.1|7624.1|7639.6|7624.6|7639.6|7624.6|7638.2|7623.2|22
1648527300000|2022-03-29 04:15:00|7639.7|7624.7|7638.7|7623.7|7639.8|7624.8|7638.4|7623.4|40
1648527600000|2022-03-29 04:20:00|7638.8|7623.8|7641|7626|7641.5|7626.5|7638.7|7623.7|99
1648527900000|2022-03-29 04:25:00|7640.9|7625.9|7640.6|7625.6|7641.9|7626.9|7640.1|7625.1|81
1648528200000|2022-03-29 04:30:00|7640.5|7625.5|7640.7|7625.7|7642.1|7627.1|7639.5|7624.5|89
1648528500000|2022-03-29 04:35:00|7640.6|7625.6|7638.8|7623.8|7641.3|7626.3|7637.9|7622.9|172
1648528800000|2022-03-29 04:40:00|7638.9|7623.9|7633.1|7618.1|7638.9|7623.9|7632.5|7617.5|163
1648529100000|2022-03-29 04:45:00|7633|7618|7630|7615|7633|7618|7629.3|7614.3|168
1648529400000|2022-03-29 04:50:00|7630.1|7615.1|7634|7619|7635|7620|7629.9|7614.9|175
1648529700000|2022-03-29 04:55:00|7633.9|7618.9|7636.8|7621.8|7637|7622|7633.9|7618.9|107
1648530000000|2022-03-29 05:00:00|7636.7|7621.7|7636.4|7621.4|7638.1|7623.1|7636.3|7621.3|80
1648530300000|2022-03-29 05:05:00|7636.5|7621.5|7637|7622|7637.3|7622.3|7635.8|7620.8|34
1648530600000|2022-03-29 05:10:00|7636.9|7621.9|7640.2|7625.2|7641|7626|7636.5|7621.5|123
1648530900000|2022-03-29 05:15:00|7640.3|7625.3|7638.2|7623.2|7641.6|7626.6|7637.8|7622.8|142
1648531200000|2022-03-29 05:20:00|7638.1|7623.1|7639.3|7624.3|7639.8|7624.8|7638.1|7623.1|31
1648531500000|2022-03-29 05:25:00|7639.1|7624.1|7640.7|7625.7|7640.9|7625.9|7639.1|7624.1|56
1648531800000|2022-03-29 05:30:00|7640.8|7625.8|7639.1|7624.1|7641.1|7626.1|7639|7624|77
1648532100000|2022-03-29 05:35:00|7639|7624|7639|7624|7639.5|7624.5|7638.1|7623.1|63
1648532400000|2022-03-29 05:40:00|7639.1|7624.1|7638.6|7623.6|7639.2|7624.2|7638.3|7623.3|51
1648532700000|2022-03-29 05:45:00|7638.5|7623.5|7639.4|7624.4|7639.5|7624.5|7638.2|7623.2|54
1648533000000|2022-03-29 05:50:00|7639.5|7624.5|7640.3|7625.3|7641|7626|7639.5|7624.5|114
1648533300000|2022-03-29 05:55:00|7640.4|7625.4|7639.5|7624.5|7640.4|7625.4|7639.5|7624.5|22
1648533600000|2022-03-29 06:00:00|7639.3|7624.3|7637.4|7622.4|7639.5|7624.5|7636.6|7621.6|89
1648533900000|2022-03-29 06:05:00|7637.6|7622.6|7638|7623|7638.4|7623.4|7637|7622|111
1648534200000|2022-03-29 06:10:00|7637.9|7622.9|7637.9|7622.9|7638.1|7623.1|7636.9|7621.9|64
1648534500000|2022-03-29 06:15:00|7638|7623|7638|7623|7638.2|7623.2|7637.4|7622.4|39
1648534800000|2022-03-29 06:20:00|7638.1|7623.1|7638.5|7623.5|7638.5|7623.5|7637.6|7622.6|52
1648535100000|2022-03-29 06:25:00|7638.4|7623.4|7637.2|7622.2|7638.4|7623.4|7636.2|7621.2|111
1648535400000|2022-03-29 06:30:00|7637.1|7622.1|7637.4|7622.4|7637.8|7622.8|7636|7621|69
1648535700000|2022-03-29 06:35:00|7637.3|7622.3|7637.3|7622.3|7638|7623|7636.4|7621.4|62
1648536000000|2022-03-29 06:40:00|7637.4|7622.4|7636.8|7621.8|7637.4|7622.4|7636.5|7621.5|29
1648536300000|2022-03-29 06:45:00|7636.6|7621.6|7635.6|7620.6|7636.8|7621.8|7635.4|7620.4|55
1648536600000|2022-03-29 06:50:00|7635.7|7620.7|7634.6|7619.6|7635.7|7620.7|7634.5|7619.5|50
1648536900000|2022-03-29 06:55:00|7635.1|7620.1|7633.5|7618.5|7635.1|7620.1|7633.5|7618.5|127
1648537200000|2022-03-29 07:00:00|7633.7|7618.7|7634.2|7619.2|7634.6|7619.6|7633.3|7618.3|100
1648537500000|2022-03-29 07:05:00|7634.3|7619.3|7633.9|7618.9|7635|7620|7633.6|7618.6|76
1648537800000|2022-03-29 07:10:00|7634|7619|7635.6|7620.6|7636.1|7621.1|7633.8|7618.8|72
1648538100000|2022-03-29 07:15:00|7635.7|7620.7|7638.2|7623.2|7638.7|7623.7|7635.7|7620.7|60
1648538400000|2022-03-29 07:20:00|7638.3|7623.3|7635.5|7620.5|7638.6|7623.6|7635|7620|113
1648538700000|2022-03-29 07:25:00|7635.4|7620.4|7635.7|7620.7|7635.7|7620.7|7634.8|7619.8|43
1648539000000|2022-03-29 07:30:00|7635.6|7620.6|7637.8|7622.8|7637.9|7622.9|7635.5|7620.5|54
1648539300000|2022-03-29 07:35:00|7637.7|7622.7|7638.9|7623.9|7640.2|7625.2|7637.7|7622.7|112
1648539600000|2022-03-29 07:40:00|7638.8|7623.8|7642.2|7627.2|7642.4|7627.4|7638.8|7623.8|79
1648539900000|2022-03-29 07:45:00|7642.1|7627.1|7644.4|7629.4|7644.4|7629.4|7641.9|7626.9|144
1648540200000|2022-03-29 07:50:00|7644.5|7629.5|7647.1|7632.1|7647.9|7632.9|7643.6|7628.6|164
1648540500000|2022-03-29 07:55:00|7647.7|7632.7|7649.6|7634.6|7650.6|7635.6|7647.4|7632.4|222
1648540800000|2022-03-29 08:00:00|7649.7|7634.7|7651.8|7636.8|7652.8|7637.8|7649.7|7634.7|157
1648541100000|2022-03-29 08:05:00|7651.9|7636.9|7650.6|7635.6|7654.2|7639.2|7650.4|7635.4|157
1648541400000|2022-03-29 08:10:00|7650.5|7635.5|7651.8|7636.8|7652.2|7637.2|7649|7634|108
1648541700000|2022-03-29 08:15:00|7651.9|7636.9|7652.3|7637.3|7654.2|7639.2|7651.5|7636.5|133
1648542000000|2022-03-29 08:20:00|7652.2|7637.2|7648.1|7633.1|7652.8|7637.8|7647.9|7632.9|130
1648542300000|2022-03-29 08:25:00|7648.4|7633.4|7648.4|7633.4|7649.7|7634.7|7647.5|7632.5|99
1648542600000|2022-03-29 08:30:00|7648.3|7633.3|7648.9|7633.9|7649.6|7634.6|7647.7|7632.7|113
1648542900000|2022-03-29 08:35:00|7648.8|7633.8|7649.2|7634.2|7649.9|7634.9|7647.9|7632.9|105
1648543200000|2022-03-29 08:40:00|7649.3|7634.3|7651|7636|7652.2|7637.2|7649.2|7634.2|151
1648543500000|2022-03-29 08:45:00|7651.1|7636.1|7649.6|7634.6|7651.1|7636.1|7649.4|7634.4|93
1648543800000|2022-03-29 08:50:00|7649.5|7634.5|7650|7635|7650.5|7635.5|7649.4|7634.4|123
1648544100000|2022-03-29 08:55:00|7649.9|7634.9|7652.3|7637.3|7652.5|7637.5|7649.9|7634.9|92
1648544400000|2022-03-29 09:00:00|7652.4|7637.4|7656|7641|7656.3|7641.3|7652.3|7637.3|105
1648544700000|2022-03-29 09:05:00|7656.1|7641.1|7646|7631|7657|7642|7645.2|7629.7|265
1648545000000|2022-03-29 09:10:00|7645.8|7630.8|7643.9|7628.9|7646.8|7631.8|7641.5|7626.5|256
1648545300000|2022-03-29 09:15:00|7643.8|7628.8|7643.3|7628.3|7643.9|7628.9|7642.8|7627.8|109
1648545600000|2022-03-29 09:20:00|7643.4|7628.4|7643.8|7628.8|7644.2|7629.2|7642.7|7627.7|99
1648545900000|2022-03-29 09:25:00|7643.9|7628.9|7645.9|7630.9|7647.9|7632.9|7643.8|7628.8|107
1648546200000|2022-03-29 09:30:00|7645.8|7630.8|7642|7627|7645.9|7630.9|7642|7627|105
1648546500000|2022-03-29 09:35:00|7641.9|7626.9|7640.7|7625.7|7643.3|7628.3|7640.4|7625.4|135
1648546800000|2022-03-29 09:40:00|7640.8|7625.8|7641.4|7626.4|7641.4|7626.4|7639|7624|100
1648547100000|2022-03-29 09:45:00|7641.8|7626.8|7636.8|7621.8|7641.8|7626.8|7636.7|7621.7|137
1648547400000|2022-03-29 09:50:00|7636.9|7621.9|7638.4|7623.4|7638.7|7623.7|7636.5|7621.5|107
1648547700000|2022-03-29 09:55:00|7638.5|7623.5|7641.5|7626.5|7642|7627|7638.5|7623.5|109
1648548000000|2022-03-29 10:00:00|7641.3|7626.3|7643.9|7628.9|7644.5|7629.5|7641.3|7626.3|101
1648548300000|2022-03-29 10:05:00|7644|7629|7642.8|7627.8|7644|7629|7642.8|7627.8|34
1648548600000|2022-03-29 10:10:00|7642.4|7627.4|7641.2|7626.2|7642.4|7627.4|7640.7|7625.7|46
1648548900000|2022-03-29 10:15:00|7641.3|7626.3|7639.8|7624.8|7641.6|7626.6|7639.6|7624.6|58
1648549200000|2022-03-29 10:20:00|7639.9|7624.9|7639.8|7624.8|7640|7625|7639.1|7624.1|80
1648549500000|2022-03-29 10:25:00|7639.9|7624.9|7638|7623|7639.9|7624.9|7636.2|7621.2|64
1648549800000|2022-03-29 10:30:00|7638.1|7623.1|7640.6|7625.6|7640.6|7625.6|7638|7623|73
1648550100000|2022-03-29 10:35:00|7640.4|7625.4|7641.4|7626.4|7641.8|7626.8|7640.1|7625.1|41
1648550400000|2022-03-29 10:40:00|7641.2|7626.2|7640.4|7625.4|7641.4|7626.4|7639.8|7624.8|57
1648550700000|2022-03-29 10:45:00|7640.5|7625.5|7639.4|7624.4|7640.5|7625.5|7639.1|7624.1|33
1648551000000|2022-03-29 10:50:00|7639.3|7624.3|7639.4|7624.4|7639.5|7624.5|7639.3|7624.3|32
1648551300000|2022-03-29 10:55:00|7639.5|7624.5|7640.4|7625.4|7640.5|7625.5|7638.5|7623.5|48
1648551600000|2022-03-29 11:00:00|7640.5|7625.5|7640.8|7625.8|7642|7627|7640.4|7625.4|59
1648551900000|2022-03-29 11:05:00|7640.7|7625.7|7640.9|7625.9|7640.9|7625.9|7640.4|7625.4|70
1648552200000|2022-03-29 11:10:00|7640.8|7625.8|7641.9|7626.9|7642.4|7627.4|7640.8|7625.8|47
1648552500000|2022-03-29 11:15:00|7642.1|7627.1|7641.5|7626.5|7642.1|7627.1|7641.4|7626.4|42
1648552800000|2022-03-29 11:20:00|7641.2|7626.2|7641.8|7626.8|7642.3|7627.3|7641.1|7626.1|49
1648553100000|2022-03-29 11:25:00|7641.9|7626.9|7642.2|7627.2|7642.4|7627.4|7641.6|7626.6|80
1648553400000|2022-03-29 11:30:00|7642|7627|7641.6|7626.6|7642|7627|7641.4|7626.4|9
1648553700000|2022-03-29 11:35:00|7641.5|7626.5|7641.5|7626.5|7641.6|7626.6|7641.4|7626.4|7
1648554000000|2022-03-29 11:40:00|7641.4|7626.4|7634.6|7619.6|7641.4|7626.4|7634.6|7619.6|52
1648554300000|2022-03-29 11:45:00|7634.5|7619.5|7621.7|7596.7|7637|7619.6|7621.7|7596.7|108
1648554600000|2022-03-29 11:50:00|7621.6|7596.6|7616|7591|7621.9|7598|7611|7588.8|253
1648554900000|2022-03-29 11:55:00|7616.1|7591.1|7621.4|7596.4|7626.8|7604.8|7613|7591.1|148
1648555200000|2022-03-29 12:00:00|7617.6|7602.6|7618|7593|7622.3|7603.2|7611.8|7590.5|154
1648555500000|2022-03-29 12:05:00|7617.9|7592.9|7612.3|7597.3|7618|7597.6|7608.9|7587.7|164
1648555800000|2022-03-29 12:10:00|7612.5|7597.5|7610.7|7595.7|7617|7597.6|7610.7|7590.2|128
1648556100000|2022-03-29 12:15:00|7610.8|7595.8|7613.8|7588.8|7617.5|7598.1|7610.5|7588.8|180
1648556400000|2022-03-29 12:20:00|7614.1|7589.1|7609.7|7584.7|7614.1|7595.8|7604.7|7584.7|159
1648556700000|2022-03-29 12:25:00|7604.2|7589.2|7604|7579|7609.4|7589.2|7594.8|7575.2|221
1648557000000|2022-03-29 12:30:00|7603.9|7578.9|7600.2|7575.2|7605|7586.2|7598.7|7575.2|148
1648557300000|2022-03-29 12:35:00|7600|7575|7601.6|7576.6|7601.7|7581.9|7593.6|7572.8|128
1648557600000|2022-03-29 12:40:00|7601.7|7576.7|7595.3|7580.3|7601.8|7581.5|7594.9|7574.1|122
1648557900000|2022-03-29 12:45:00|7600|7575|7594.9|7579.9|7601.4|7581.9|7594.5|7574.1|72
1648558200000|2022-03-29 12:50:00|7595|7580|7598.5|7583.5|7604.1|7584.5|7594.9|7575.3|103
1648558500000|2022-03-29 12:55:00|7598.7|7583.7|7612.5|7587.5|7612.5|7590.5|7598.5|7578.4|161
1648558800000|2022-03-29 13:00:00|7612.7|7587.7|7609.7|7584.7|7612.8|7587.8|7609.7|7584.7|156
1648559100000|2022-03-29 13:05:00|7609.6|7584.6|7609.7|7584.7|7611.6|7586.6|7609|7584|104
1648559400000|2022-03-29 13:10:00|7609.6|7584.6|7605.2|7580.2|7609.8|7584.8|7603.1|7578.1|114
1648559700000|2022-03-29 13:15:00|7605.1|7580.1|7605.8|7580.8|7606.8|7581.8|7604.6|7579.6|76
1648560000000|2022-03-29 13:20:00|7605.7|7580.7|7602|7577|7606.3|7581.3|7601.6|7576.6|95
1648560300000|2022-03-29 13:25:00|7601.9|7576.9|7601.3|7576.3|7602.4|7577.4|7600.4|7575.4|98
1648560600000|2022-03-29 13:30:00|7601.4|7576.4|7600|7575|7601.4|7579.1|7593.8|7574.2|77
1648560900000|2022-03-29 13:35:00|7600.1|7575.1|7601.5|7576.5|7601.8|7576.8|7599.9|7574.9|93
1648561200000|2022-03-29 13:40:00|7601.4|7576.4|7604.2|7579.2|7605.1|7580.1|7601.4|7576.4|87
1648561500000|2022-03-29 13:45:00|7604.3|7579.3|7602.7|7577.7|7604.3|7579.3|7601.6|7576.6|120
1648561800000|2022-03-29 13:50:00|7602.8|7577.8|7601.2|7576.2|7602.9|7577.9|7601|7576|99
1648562100000|2022-03-29 13:55:00|7601|7576|7599.3|7574.3|7601.3|7576.3|7599.1|7574.1|39
1648562400000|2022-03-29 14:00:00|7599.4|7574.4|7600.7|7575.7|7601.5|7576.5|7598.9|7573.9|80
1648562700000|2022-03-29 14:05:00|7600.6|7575.6|7601.5|7576.5|7601.5|7576.5|7599.9|7574.9|32
1648563000000|2022-03-29 14:10:00|7601.4|7576.4|7602.7|7577.7|7603.2|7582.2|7595.9|7575.8|60
1648563300000|2022-03-29 14:15:00|7602.6|7577.6|7604|7579|7605.1|7580.1|7599.4|7574.4|96
1648563600000|2022-03-29 14:20:00|7604.1|7579.1|7606|7581|7608.4|7583.4|7604.1|7579.1|74
1648563900000|2022-03-29 14:25:00|7606.1|7581.1|7606.2|7581.2|7606.3|7586|7601|7579.9|28
1648564200000|2022-03-29 14:30:00|7601.4|7586.4|7604.8|7579.8|7606.5|7586.4|7601.4|7579.8|20
1648564500000|2022-03-29 14:35:00|7604.7|7579.7|7604.3|7579.3|7605|7580|7602.8|7577.8|44
1648564800000|2022-03-29 14:40:00|7604.2|7579.2|7602.3|7587.3|7606.9|7587.3|7599.9|7578.2|77
1648565100000|2022-03-29 14:45:00|7602.2|7587.2|7607.6|7582.6|7609.2|7587.2|7600.6|7582.1|62
1648565400000|2022-03-29 14:50:00|7607.7|7582.7|7607.2|7582.2|7608.9|7588.5|7600.7|7580.6|75
1648565700000|2022-03-29 14:55:00|7607|7582|7605.8|7580.8|7607.2|7582.2|7605.3|7580.3|76
1648566000000|2022-03-29 15:00:00|7605.9|7580.9|7604.7|7579.7|7605.9|7584.6|7599.1|7577.8|81
1648566300000|2022-03-29 15:05:00|7604.6|7579.6|7604.1|7579.1|7605.3|7580.3|7604.1|7579.1|45
1648566600000|2022-03-29 15:10:00|7599.6|7584.6|7599.1|7584.1|7604.1|7585.6|7599.1|7579.1|34
1648566900000|2022-03-29 15:15:00|7598.6|7583.6|7603.9|7578.9|7604|7583.9|7597.3|7577.4|61
1648567200000|2022-03-29 15:20:00|7604|7579|7604|7579|7604.3|7582.7|7597.7|7575|87
1648567500000|2022-03-29 15:25:00|7604.1|7579.1|7600.2|7585.2|7604.1|7585.3|7599.2|7578.9|18
1648567800000|2022-03-29 15:30:00|7600.1|7585.1|7598.9|7583.9|7600.2|7585.2|7598.8|7583.8|20
1648568100000|2022-03-29 15:35:00|7598.8|7583.8|7604.5|7579.5|7604.6|7584.6|7598.8|7579.4|13
1648568400000|2022-03-29 15:40:00|7603.7|7578.7|7596|7581|7603.7|7584|7595.9|7578.4|33
1648568700000|2022-03-29 15:45:00|7595.9|7580.9|7602.1|7577.1|7602.1|7581.1|7595.9|7575.9|35
1648569000000|2022-03-29 15:50:00|7602.6|7577.6|7603|7578|7603|7578|7602.6|7577.6|41
1648569300000|2022-03-29 15:55:00|7602.9|7577.9|7604.2|7579.2|7604.6|7579.6|7602.8|7577.8|64
1648569600000|2022-03-29 16:00:00|7604|7579|7604|7579|7605.4|7580.4|7604|7579|94
1648569900000|2022-03-29 16:05:00|7603.9|7578.9|7604|7579|7604.2|7584|7598.8|7578.8|18
1648570200000|2022-03-29 16:10:00|7603.9|7578.9|7600.2|7585.2|7604.8|7585.6|7599.6|7578.9|32
1648570500000|2022-03-29 16:15:00|7600.1|7585.1|7598.9|7583.9|7600.7|7585.7|7598.8|7583.8|38
1648570800000|2022-03-29 16:20:00|7598.7|7583.7|7602.7|7577.7|7604.1|7583.7|7598.5|7577.7|90
1648571100000|2022-03-29 16:25:00|7603.2|7578.2|7602.8|7577.8|7603.3|7578.3|7602.2|7577.2|110
1648571400000|2022-03-29 16:30:00|7602.9|7577.9|7603.2|7578.2|7603.6|7578.6|7602.2|7577.2|72
1648571700000|2022-03-29 16:35:00|7603.4|7578.4|7605.5|7580.5|7605.5|7580.5|7602.6|7577.6|74
1648572000000|2022-03-29 16:40:00|7604.9|7579.9|7606|7581|7606.3|7581.3|7604.7|7579.7|61
1648572300000|2022-03-29 16:45:00|7605.9|7580.9|7605.4|7580.4|7606.1|7581.1|7605.1|7580.1|66
1648572600000|2022-03-29 16:50:00|7605.3|7580.3|7605.4|7580.4|7605.5|7580.5|7605|7580|11
1648572900000|2022-03-29 16:55:00|7605.5|7580.5|7605.5|7580.5|7605.9|7580.9|7605.5|7580.5|70
1648573200000|2022-03-29 17:00:00|7605.6|7580.6|7606.8|7581.8|7607.2|7582.2|7605.5|7580.5|98
1648573500000|2022-03-29 17:05:00|7606.6|7581.6|7606.8|7581.8|7606.9|7581.9|7606|7581|56
1648573800000|2022-03-29 17:10:00|7606.7|7581.7|7601.9|7586.9|7606.8|7587.3|7600.6|7581.6|45
1648574100000|2022-03-29 17:15:00|7601.8|7586.8|7602.2|7587.2|7602.5|7587.5|7601.8|7586.8|18
1648574400000|2022-03-29 17:20:00|7602.1|7587.1|7601.8|7586.8|7602.1|7587.1|7601.8|7586.8|14
1648574700000|2022-03-29 17:25:00|7601.9|7586.9|7602.3|7587.3|7602.3|7587.3|7601.8|7586.8|23
1648575000000|2022-03-29 17:30:00|7607.3|7582.3|7607.3|7582.3|7607.3|7582.3|7607.2|7582.2|9
1648575300000|2022-03-29 17:35:00|7607.2|7582.2|7601.6|7586.6|7607.3|7587.2|7601.5|7582|33
1648575600000|2022-03-29 17:40:00|7601.7|7586.7|7601.8|7586.8|7601.8|7586.8|7601.5|7586.5|20
1648575900000|2022-03-29 17:45:00|7601.7|7586.7|7602.3|7577.3|7603.7|7586.8|7598.9|7577|34
1648576200000|2022-03-29 17:50:00|7602.4|7577.4|7602.7|7577.7|7603.6|7578.6|7602.4|7577.4|39
1648576500000|2022-03-29 17:55:00|7602.8|7577.8|7602.8|7577.8|7602.8|7577.8|7602.7|7577.7|11
1648576800000|2022-03-29 18:00:00|7602.7|7577.7|7603.1|7578.1|7603.1|7578.1|7602.4|7577.4|24
1648577100000|2022-03-29 18:05:00|7603|7578|7602.8|7577.8|7603.1|7578.1|7602.6|7577.6|8
1648577700000|2022-03-29 18:15:00|7602.7|7577.7|7603.6|7578.6|7603.6|7578.6|7602.7|7577.7|10
1648578000000|2022-03-29 18:20:00|7603.5|7578.5|7603.5|7578.5|7603.5|7578.5|7603.5|7578.5|1
1648578300000|2022-03-29 18:25:00|7603.4|7578.4|7602.8|7577.8|7603.8|7578.8|7602.5|7577.5|27
1648578600000|2022-03-29 18:30:00|7602.9|7577.9|7602.5|7577.5|7602.9|7577.9|7602.5|7577.5|2
1648578900000|2022-03-29 18:35:00|7602.4|7577.4|7602.2|7577.2|7602.4|7577.4|7602.2|7577.2|9
1648579200000|2022-03-29 18:40:00|7602.1|7577.1|7601.7|7576.7|7602.2|7577.2|7601.7|7576.7|12
1648579500000|2022-03-29 18:45:00|7601.8|7576.8|7595.4|7580.4|7601.8|7580.5|7595.3|7575.2|43
1648579800000|2022-03-29 18:50:00|7595.5|7580.5|7595.4|7580.4|7595.6|7580.6|7595.2|7580.2|13
1648580100000|2022-03-29 18:55:00|7595.5|7580.5|7595.3|7580.3|7595.5|7580.5|7595.2|7580.2|7
1648600200000|2022-03-30 00:30:00|7615.1|7590.1|7613.4|7588.4|7615.1|7590.1|7613.4|7588.4|3
1648602000000|2022-03-30 01:00:00|7615|7590|7615|7590|7615|7590|7615|7590|1
1648602300000|2022-03-30 01:05:00|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|7615.4|7590.4|1
1648602600000|2022-03-30 01:10:00|7615.3|7590.3|7615.3|7590.3|7615.3|7590.3|7615.3|7590.3|1
1648602900000|2022-03-30 01:15:00|7614.4|7589.4|7615.1|7590.1|7615.2|7590.2|7613.9|7588.9|13
1648603200000|2022-03-30 01:20:00|7615.2|7590.2|7615|7590|7615.2|7590.2|7614|7589|12
1648603500000|2022-03-30 01:25:00|7615.1|7590.1|7614.1|7589.1|7615.1|7590.1|7612.7|7587.7|135
1648603800000|2022-03-30 01:30:00|7614|7589|7613.6|7588.6|7614.2|7589.2|7612.9|7587.9|39
1648604100000|2022-03-30 01:35:00|7613.5|7588.5|7614.5|7589.5|7614.6|7589.6|7613.5|7588.5|29
1648604400000|2022-03-30 01:40:00|7613|7588|7608.3|7583.3|7613|7588|7606.5|7581.5|51
1648604700000|2022-03-30 01:45:00|7608.9|7583.9|7609.2|7584.2|7609.6|7584.6|7608.2|7583.2|53
1648605000000|2022-03-30 01:50:00|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|7609.1|7584.1|1
1648605300000|2022-03-30 01:55:00|7609|7584|7609.2|7584.2|7609.2|7584.2|7609|7584|7
1648605600000|2022-03-30 02:00:00|7609.1|7584.1|7609.3|7584.3|7609.3|7584.3|7609.1|7584.1|26
1648605900000|2022-03-30 02:05:00|7609.7|7584.7|7610.1|7585.1|7610.8|7585.8|7609.7|7584.7|42
1648606200000|2022-03-30 02:10:00|7610|7585|7610.2|7585.2|7610.2|7585.2|7609.8|7584.8|7
1648606500000|2022-03-30 02:15:00|7609.7|7584.7|7611.2|7586.2|7611.3|7586.3|7609.3|7584.3|110
1648606800000|2022-03-30 02:20:00|7611.3|7586.3|7611.3|7586.3|7611.3|7586.3|7611.2|7586.2|3
1648607100000|2022-03-30 02:25:00|7611.6|7586.6|7611.9|7586.9|7612|7587|7611.6|7586.6|10
1648607400000|2022-03-30 02:30:00|7612|7587|7611.9|7586.9|7612.3|7587.3|7611.3|7586.3|8
1648607700000|2022-03-30 02:35:00|7611.8|7586.8|7611.8|7586.8|7611.8|7586.8|7611.8|7586.8|1
1648608000000|2022-03-30 02:40:00|7611.7|7586.7|7610.8|7585.8|7611.8|7586.8|7610.5|7585.5|44
1648608300000|2022-03-30 02:45:00|7610.9|7585.9|7610.8|7585.8|7611.1|7586.1|7610.7|7585.7|8
1648608600000|2022-03-30 02:50:00|7610.7|7585.7|7610.1|7585.1|7612.1|7587.1|7609.7|7584.7|89
1648608900000|2022-03-30 02:55:00|7610.2|7585.2|7610|7585|7610.2|7585.2|7610|7585|3
1648609500000|2022-03-30 03:05:00|7611.1|7586.1|7611.1|7586.1|7611.9|7586.9|7610.7|7585.7|40
1648609800000|2022-03-30 03:10:00|7611|7586|7611|7586|7611.1|7586.1|7610.9|7585.9|11
1648610100000|2022-03-30 03:15:00|7610.9|7585.9|7605.5|7580.5|7611|7586|7605.2|7580.2|39
1648610400000|2022-03-30 03:20:00|7605|7580|7602.1|7577.1|7605|7580|7601.5|7576.5|69
1648610700000|2022-03-30 03:25:00|7602.2|7577.2|7603.1|7578.1|7603.5|7578.5|7601.5|7576.5|83
1648611000000|2022-03-30 03:30:00|7603.2|7578.2|7607.4|7582.4|7611.4|7586.4|7603.2|7578.2|260
1648611300000|2022-03-30 03:35:00|7607.3|7582.3|7605.5|7590.5|7611.3|7591.1|7605.4|7582.2|138
1648611600000|2022-03-30 03:40:00|7605.4|7590.4|7605.2|7590.2|7607|7592|7604.9|7589.9|93
1648611900000|2022-03-30 03:45:00|7604.9|7589.9|7606.1|7591.1|7607.8|7592.8|7604.9|7589.9|98
1648612200000|2022-03-30 03:50:00|7606|7591|7603.7|7588.7|7606.4|7591.4|7603.1|7588.1|206
1648612500000|2022-03-30 03:55:00|7603.6|7588.6|7603.6|7588.6|7604.9|7589.9|7602.9|7587.9|214
1648612800000|2022-03-30 04:00:00|7603.7|7588.7|7599.5|7584.5|7604.7|7588.9|7597.7|7578.8|272
1648613100000|2022-03-30 04:05:00|7599.6|7584.6|7602|7587|7602|7587|7598.3|7583.3|296
1648613400000|2022-03-30 04:10:00|7601.8|7586.8|7597.9|7582.9|7602.9|7587.9|7597.4|7582.4|182
1648613700000|2022-03-30 04:15:00|7598.1|7583.1|7597.1|7582.1|7598.9|7583.9|7595.8|7580.8|217
1648614000000|2022-03-30 04:20:00|7597.2|7582.2|7599.9|7584.9|7600.2|7585.2|7596.8|7581.8|87
1648614300000|2022-03-30 04:25:00|7599.7|7584.7|7598.7|7583.7|7600.2|7585.2|7598.5|7583.5|63
1648614600000|2022-03-30 04:30:00|7598.8|7583.8|7604.3|7589.3|7607.7|7592.7|7598.6|7583.6|228
1648614900000|2022-03-30 04:35:00|7604.1|7589.1|7605.3|7590.3|7605.3|7590.3|7602.8|7587.8|104
1648615200000|2022-03-30 04:40:00|7605.4|7590.4|7606.4|7591.4|7609.7|7594.7|7604.8|7589.8|159
1648615500000|2022-03-30 04:45:00|7606.5|7591.5|7604.1|7589.1|7606.7|7591.7|7604.1|7589.1|142
1648615800000|2022-03-30 04:50:00|7604|7589|7606.5|7591.5|7606.9|7591.9|7603.4|7588.4|117
1648616100000|2022-03-30 04:55:00|7606.4|7591.4|7606.7|7591.7|7606.9|7591.9|7605.7|7590.7|81
1648616400000|2022-03-30 05:00:00|7606.8|7591.8|7605.6|7590.6|7607.9|7592.9|7605.3|7590.3|81
1648616700000|2022-03-30 05:05:00|7605.8|7590.8|7608.3|7593.3|7608.3|7593.3|7605.5|7590.5|53
1648617000000|2022-03-30 05:10:00|7608.2|7593.2|7607.2|7592.2|7608.2|7593.2|7606.9|7591.9|61
1648617300000|2022-03-30 05:15:00|7607.3|7592.3|7611.5|7596.5|7611.9|7596.9|7607.3|7592.3|178
1648617600000|2022-03-30 05:20:00|7611.8|7596.8|7615.8|7600.8|7615.8|7600.8|7611.5|7596.5|172
1648617900000|2022-03-30 05:25:00|7615.4|7600.4|7616.3|7601.3|7618.8|7603.8|7614.9|7599.9|237
1648618200000|2022-03-30 05:30:00|7616.4|7601.4|7614.2|7599.2|7616.6|7601.6|7614|7599|102
1648618500000|2022-03-30 05:35:00|7613.9|7598.9|7613.9|7598.9|7614|7599|7612.4|7597.4|60
1648618800000|2022-03-30 05:40:00|7613.8|7598.8|7613.7|7598.7|7614.8|7599.8|7613.3|7598.3|59
1648619100000|2022-03-30 05:45:00|7613.6|7598.6|7613.3|7598.3|7614.4|7599.4|7613.2|7598.2|57
1648619400000|2022-03-30 05:50:00|7613.2|7598.2|7613.7|7598.7|7614.6|7599.6|7613.1|7598.1|63
1648619700000|2022-03-30 05:55:00|7613.6|7598.6|7613.4|7598.4|7614|7599|7613.1|7598.1|32
1648620000000|2022-03-30 06:00:00|7613.3|7598.3|7614.7|7599.7|7615.3|7600.3|7613.3|7598.3|48
1648620300000|2022-03-30 06:05:00|7615.1|7600.1|7617.5|7602.5|7619.3|7604.3|7615.1|7600.1|116
1648620600000|2022-03-30 06:10:00|7617.6|7602.6|7615.3|7600.3|7617.6|7602.6|7614.7|7599.7|114
1648620900000|2022-03-30 06:15:00|7615.4|7600.4|7613.6|7598.6|7615.4|7600.4|7613.1|7598.1|68
1648621200000|2022-03-30 06:20:00|7613.7|7598.7|7611.9|7596.9|7614.2|7599.2|7611.9|7596.9|88
1648621500000|2022-03-30 06:25:00|7612|7597|7611.6|7596.6|7612.4|7597.4|7611.1|7596.1|129
1648621800000|2022-03-30 06:30:00|7611.5|7596.5|7613|7598|7613|7598|7611.2|7596.2|122
1648622100000|2022-03-30 06:35:00|7613.1|7598.1|7611.7|7596.7|7613.3|7598.3|7611|7596|90
1648622400000|2022-03-30 06:40:00|7611.8|7596.8|7614.6|7599.6|7614.8|7599.8|7611.8|7596.8|64
1648622700000|2022-03-30 06:45:00|7614.5|7599.5|7615.9|7600.9|7617.4|7602.4|7614.5|7599.5|100
1648623000000|2022-03-30 06:50:00|7615.5|7600.5|7615.8|7600.8|7616.4|7601.4|7614.8|7599.8|87
1648623300000|2022-03-30 06:55:00|7615.5|7600.5|7615.2|7600.2|7616|7601|7613.6|7598.6|119
1648623600000|2022-03-30 07:00:00|7614.9|7599.9|7614.7|7599.7|7616.8|7601.8|7614.2|7599.2|131
1648623900000|2022-03-30 07:05:00|7614.5|7599.5|7615.1|7600.1|7615.7|7600.7|7614.5|7599.5|66
1648624200000|2022-03-30 07:10:00|7615.2|7600.2|7616.2|7601.2|7616.3|7601.3|7614.8|7599.8|64
1648624500000|2022-03-30 07:15:00|7616.3|7601.3|7623.9|7608.9|7624.1|7609.1|7616.2|7601.2|217
1648624800000|2022-03-30 07:20:00|7623.5|7608.5|7627.4|7612.4|7628.4|7613.4|7623.4|7608.4|163
1648625100000|2022-03-30 07:25:00|7627.3|7612.3|7625.3|7610.3|7630.2|7615.2|7625.2|7610.2|159
1648625400000|2022-03-30 07:30:00|7625.4|7610.4|7623.7|7608.7|7625.8|7610.8|7623.7|7608.7|75
1648625700000|2022-03-30 07:35:00|7623.8|7608.8|7621|7606|7624|7609|7619.7|7604.7|125
1648626000000|2022-03-30 07:40:00|7621.1|7606.1|7620.9|7605.9|7622.3|7607.3|7620.8|7605.8|85
1648626300000|2022-03-30 07:45:00|7621|7606|7622.9|7607.9|7624.4|7609.4|7620.7|7605.7|145
1648626600000|2022-03-30 07:50:00|7622.8|7607.8|7626.4|7611.4|7627.3|7612.3|7622.2|7607.2|86
1648626900000|2022-03-30 07:55:00|7625.9|7610.9|7623.8|7608.8|7626.1|7611.1|7623.4|7608.4|115
1648627200000|2022-03-30 08:00:00|7623.7|7608.7|7627.2|7612.2|7627.8|7612.8|7623.3|7608.3|111
1648627500000|2022-03-30 08:05:00|7627.3|7612.3|7623.6|7608.6|7627.3|7612.3|7623.1|7608.1|90
1648627800000|2022-03-30 08:10:00|7623.5|7608.5|7625.4|7610.4|7626|7611|7622.6|7607.6|80
1648628100000|2022-03-30 08:15:00|7625.5|7610.5|7625.1|7610.1|7625.9|7610.9|7624.5|7609.5|55
1648628400000|2022-03-30 08:20:00|7625|7610|7623.8|7608.8|7625|7610|7623.6|7608.6|49
1648628700000|2022-03-30 08:25:00|7623.9|7608.9|7623|7608|7624.1|7609.1|7622.9|7607.9|33
1648629000000|2022-03-30 08:30:00|7622.9|7607.9|7623.3|7608.3|7624.1|7609.1|7622.7|7607.7|85
1648629300000|2022-03-30 08:35:00|7623.2|7608.2|7621.5|7606.5|7623.7|7608.7|7621.3|7606.3|92
1648629600000|2022-03-30 08:40:00|7621.4|7606.4|7622.5|7607.5|7622.9|7607.9|7621.1|7606.1|53
1648629900000|2022-03-30 08:45:00|7622.6|7607.6|7620.9|7605.9|7623.2|7608.2|7620.6|7605.6|69
1648630200000|2022-03-30 08:50:00|7621.2|7606.2|7618.3|7603.3|7621.2|7606.2|7618.2|7603.2|84
1648630500000|2022-03-30 08:55:00|7618.5|7603.5|7614.6|7599.6|7618.7|7603.7|7614.4|7599.4|156
1648630800000|2022-03-30 09:00:00|7614.5|7599.5|7615.7|7600.7|7616.8|7601.8|7614.4|7599.4|140
1648631100000|2022-03-30 09:05:00|7615.8|7600.8|7614.5|7599.5|7616.5|7601.5|7614.2|7599.2|90
1648631400000|2022-03-30 09:10:00|7614.6|7599.6|7616.3|7601.3|7616.4|7601.4|7614.5|7599.5|67
1648631700000|2022-03-30 09:15:00|7616.2|7601.2|7614.9|7599.9|7616.4|7601.4|7614.8|7599.8|67
1648632000000|2022-03-30 09:20:00|7614.8|7599.8|7614.5|7599.5|7615.1|7600.1|7614.3|7599.3|54
1648632300000|2022-03-30 09:25:00|7614.6|7599.6|7615.3|7600.3|7615.4|7600.4|7614.1|7599.1|51
1648632600000|2022-03-30 09:30:00|7615.4|7600.4|7617.8|7602.8|7618.2|7603.2|7615|7600|69
1648632900000|2022-03-30 09:35:00|7617.1|7602.1|7617.1|7602.1|7617.8|7602.8|7616.3|7601.3|105
1648633200000|2022-03-30 09:40:00|7617.2|7602.2|7620|7605|7621.7|7606.7|7617.1|7602.1|133
1648633500000|2022-03-30 09:45:00|7620.3|7605.3|7622.9|7607.9|7624.1|7609.1|7619.4|7604.4|159
1648633800000|2022-03-30 09:50:00|7622.7|7607.7|7624.3|7609.3|7624.5|7609.5|7622.1|7607.1|95
1648634100000|2022-03-30 09:55:00|7624.2|7609.2|7624.9|7609.9|7625.4|7610.4|7623.8|7608.8|96
1648634400000|2022-03-30 10:00:00|7624.8|7609.8|7629.2|7614.2|7633.2|7618.2|7624.6|7609.6|301
1648634700000|2022-03-30 10:05:00|7629.6|7614.6|7632|7617|7632.7|7617.7|7628.5|7613.5|191
1648635000000|2022-03-30 10:10:00|7631.8|7616.8|7629.7|7614.7|7632.1|7617.1|7629.7|7614.7|91
1648635300000|2022-03-30 10:15:00|7629.5|7614.5|7627.4|7612.4|7630.4|7615.4|7627.3|7612.3|72
1648635600000|2022-03-30 10:20:00|7627.3|7612.3|7626.2|7611.2|7627.4|7612.4|7624.7|7609.7|86
1648635900000|2022-03-30 10:25:00|7626|7611|7626.2|7611.2|7626.9|7611.9|7625.2|7610.2|26
1648636200000|2022-03-30 10:30:00|7626.3|7611.3|7631.4|7616.4|7631.6|7616.6|7626.3|7611.3|46
1648636500000|2022-03-30 10:35:00|7632|7617|7632.7|7617.7|7632.7|7617.7|7630.3|7615.3|73
1648636800000|2022-03-30 10:40:00|7632.9|7617.9|7632|7617|7633.8|7618.8|7632|7617|103
1648637100000|2022-03-30 10:45:00|7631.9|7616.9|7630.2|7615.2|7632.3|7617.3|7630.2|7615.2|85
1648637400000|2022-03-30 10:50:00|7630.1|7615.1|7629.5|7614.5|7630.1|7615.1|7628.6|7613.6|53
1648637700000|2022-03-30 10:55:00|7629.4|7614.4|7627.9|7612.9|7629.5|7614.5|7627.9|7612.9|49
1648638000000|2022-03-30 11:00:00|7627.6|7612.6|7627.8|7612.8|7629.3|7614.3|7627.3|7612.3|120
1648638300000|2022-03-30 11:05:00|7627.9|7612.9|7628.4|7613.4|7628.6|7613.6|7627.8|7612.8|33
1648638600000|2022-03-30 11:10:00|7628.2|7613.2|7628.4|7613.4|7628.4|7613.4|7627.8|7612.8|69
1648638900000|2022-03-30 11:15:00|7628.7|7613.7|7628.4|7613.4|7629|7614|7627.9|7612.9|75
1648639200000|2022-03-30 11:20:00|7628|7613|7628.3|7613.3|7628.7|7613.7|7627.8|7612.8|95
1648639500000|2022-03-30 11:25:00|7628.2|7613.2|7629.3|7614.3|7629.4|7614.4|7627.6|7612.6|97
1648639800000|2022-03-30 11:30:00|7628.9|7613.9|7630.8|7605.8|7633.1|7614.3|7628.9|7605.5|39
1648640100000|2022-03-30 11:35:00|7630.6|7605.6|7626.9|7611.9|7631.4|7611.9|7626.7|7605|52
1648640400000|2022-03-30 11:40:00|7626.6|7611.6|7631.6|7606.6|7631.6|7612.1|7626.6|7606.6|11
1648640700000|2022-03-30 11:45:00|7631.7|7606.7|7630.5|7605.5|7631.7|7606.7|7629.6|7604.6|45
1648641000000|2022-03-30 11:50:00|7630.7|7605.7|7631.6|7606.6|7632.3|7612.9|7626.9|7605.7|55
1648641300000|2022-03-30 11:55:00|7631.7|7606.7|7626.7|7611.7|7631.8|7612|7626.7|7606.6|14
1648641600000|2022-03-30 12:00:00|7626.8|7611.8|7626.8|7611.8|7631|7612|7625.8|7606|48
1648641900000|2022-03-30 12:05:00|7626.9|7611.9|7623|7608|7631.3|7611.9|7622.8|7605|78
1648642200000|2022-03-30 12:10:00|7623.1|7608.1|7625.6|7600.6|7625.6|7608.1|7616.7|7595.8|144
1648642500000|2022-03-30 12:15:00|7625.4|7600.4|7621.9|7606.9|7627.4|7607.7|7621|7600.2|69
1648642800000|2022-03-30 12:20:00|7621.8|7606.8|7621.8|7606.8|7627.5|7607.3|7621.1|7601.3|112
1648643100000|2022-03-30 12:25:00|7621.7|7606.7|7627.5|7602.5|7627.6|7607.6|7620.6|7601.6|131
1648643400000|2022-03-30 12:30:00|7627.9|7602.9|7621.4|7606.4|7627.9|7607.2|7620.9|7601.2|94
1648643700000|2022-03-30 12:35:00|7621.1|7606.1|7621.6|7606.6|7621.8|7606.8|7620.8|7605.8|210
1648644000000|2022-03-30 12:40:00|7626.9|7601.9|7620.8|7605.8|7627.2|7607.6|7620.8|7601.9|63
1648644300000|2022-03-30 12:45:00|7620.4|7605.4|7618.7|7603.7|7622.8|7605.4|7615.7|7595.9|128
1648644600000|2022-03-30 12:50:00|7618.6|7603.6|7617.8|7602.8|7618.6|7603.6|7617.8|7602.8|53
1648644900000|2022-03-30 12:55:00|7618.6|7603.6|7617.6|7602.6|7618.6|7603.6|7617.6|7602.6|11
1648645200000|2022-03-30 13:00:00|7618|7603|7623.3|7598.3|7623.8|7603.8|7617.9|7598|56
1648645500000|2022-03-30 13:05:00|7623.4|7598.4|7623.4|7598.4|7623.5|7598.5|7623.3|7598.3|11
1648645800000|2022-03-30 13:10:00|7623.3|7598.3|7623.1|7598.1|7623.8|7598.8|7623|7598|34
1648646100000|2022-03-30 13:15:00|7623.2|7598.2|7622.6|7597.6|7623.2|7602.6|7616.8|7596.8|40
1648646400000|2022-03-30 13:20:00|7622.7|7597.7|7621.9|7596.9|7622.9|7602.8|7617.7|7595.9|71
1648646700000|2022-03-30 13:25:00|7621.8|7596.8|7620.5|7595.5|7621.9|7600.4|7615.4|7594.4|115
1648647000000|2022-03-30 13:30:00|7620.4|7595.4|7619.6|7594.6|7621.1|7596.1|7619.5|7594.5|94
1648647300000|2022-03-30 13:35:00|7619.5|7594.5|7621.4|7596.4|7621.4|7601.5|7614|7594|106
1648647600000|2022-03-30 13:40:00|7621.2|7596.2|7616.2|7591.2|7621.2|7599.2|7609.7|7589.5|115
1648647900000|2022-03-30 13:45:00|7616.1|7591.1|7616.6|7591.6|7616.7|7591.7|7615.8|7590.8|37
1648648200000|2022-03-30 13:50:00|7611.4|7596.4|7612.1|7597.1|7612.2|7597.2|7610.6|7595.6|91
1648648500000|2022-03-30 13:55:00|7612.3|7597.3|7617.4|7592.4|7618.6|7599.2|7612.3|7591.3|137
1648648800000|2022-03-30 14:00:00|7617.6|7592.6|7618.3|7593.3|7618.5|7599.3|7614.3|7592.3|87
1648649100000|2022-03-30 14:05:00|7618.5|7593.5|7617.7|7592.7|7619.4|7599.3|7612.6|7592.5|67
1648649400000|2022-03-30 14:10:00|7617.9|7592.9|7616.8|7591.8|7618.1|7597|7612|7591.8|50
1648649700000|2022-03-30 14:15:00|7616.7|7591.7|7615.6|7590.6|7616.7|7596|7610|7589.4|49
1648650000000|2022-03-30 14:20:00|7610.5|7595.5|7610.2|7595.2|7614.5|7595.5|7609|7588.8|28
1648650300000|2022-03-30 14:25:00|7610.1|7595.1|7610.2|7595.2|7610.4|7595.4|7610.1|7595.1|7
1648650600000|2022-03-30 14:30:00|7610.1|7595.1|7609|7594|7610.1|7595.1|7608.8|7593.8|24
1648650900000|2022-03-30 14:35:00|7608.9|7593.9|7607.5|7592.5|7608.9|7593.9|7607.2|7592.2|21
1648651200000|2022-03-30 14:40:00|7607.4|7592.4|7612.3|7587.3|7613.5|7593.4|7606.2|7585.7|110
1648651500000|2022-03-30 14:45:00|7611.9|7586.9|7611.8|7586.8|7612.2|7587.2|7611.2|7586.2|61
1648651800000|2022-03-30 14:50:00|7611.9|7586.9|7605.3|7590.3|7611.9|7591.3|7604.7|7584|80
1648652100000|2022-03-30 14:55:00|7605.5|7590.5|7605.9|7590.9|7609.4|7591.6|7604.5|7584.4|74
1648652400000|2022-03-30 15:00:00|7606.1|7591.1|7609.9|7594.9|7610.2|7595.2|7606|7591|89
1648652700000|2022-03-30 15:05:00|7609.1|7594.1|7610.1|7595.1|7614.7|7595.1|7608.1|7589.4|58
1648653000000|2022-03-30 15:10:00|7610|7595|7617.8|7592.8|7617.9|7598.1|7609.6|7591.3|73
1648653300000|2022-03-30 15:15:00|7617.9|7592.9|7612.1|7597.1|7617.9|7597.7|7612.1|7592.7|35
1648653600000|2022-03-30 15:20:00|7612.2|7597.2|7618|7593|7618.3|7598.9|7612.1|7592.5|64
1648653900000|2022-03-30 15:25:00|7618.1|7593.1|7613.3|7598.3|7618.1|7598.5|7612.8|7593|118
1648654200000|2022-03-30 15:30:00|7613.2|7598.2|7613|7598|7613.5|7598.5|7613|7598|33
1648654500000|2022-03-30 15:35:00|7613.1|7598.1|7612.9|7597.9|7613.5|7598.5|7612.6|7597.6|46
1648654800000|2022-03-30 15:40:00|7612.8|7597.8|7613.2|7598.2|7613.2|7598.2|7612.8|7597.8|51
1648655100000|2022-03-30 15:45:00|7613.1|7598.1|7613.1|7598.1|7613.3|7598.3|7613.1|7598.1|59
1648655400000|2022-03-30 15:50:00|7613.2|7598.2|7613.4|7598.4|7613.4|7598.4|7613.1|7598.1|13
1648655700000|2022-03-30 15:55:00|7613.6|7598.6|7618.6|7593.6|7618.7|7598.7|7613.6|7593.6|15
1648656000000|2022-03-30 16:00:00|7618.6|7593.6|7618.7|7593.7|7618.8|7598.3|7613.2|7593.2|68
1648656300000|2022-03-30 16:05:00|7614.1|7599.1|7612|7597|7614.1|7599.1|7612|7597|9
1648656600000|2022-03-30 16:10:00|7611.9|7596.9|7618.4|7593.4|7618.8|7598.6|7611.9|7593.4|27
1648656900000|2022-03-30 16:15:00|7618.7|7593.7|7614.3|7599.3|7618.7|7599.3|7614.1|7593.4|26
1648657200000|2022-03-30 16:20:00|7614.2|7599.2|7614.4|7599.4|7614.4|7599.4|7614.2|7599.2|12
1648657500000|2022-03-30 16:25:00|7614.3|7599.3|7616.5|7601.5|7617.4|7602.4|7614.3|7599.3|26
1648657800000|2022-03-30 16:30:00|7616.6|7601.6|7616.4|7601.4|7616.6|7601.6|7616.4|7601.4|17
1648658100000|2022-03-30 16:35:00|7616.5|7601.5|7618|7603|7622.4|7603.2|7616.4|7596.7|54
1648658400000|2022-03-30 16:40:00|7617.9|7602.9|7622|7597|7622.1|7603.3|7616.7|7596.8|61
1648658700000|2022-03-30 16:45:00|7621.9|7596.9|7621.8|7596.8|7622.1|7602.4|7617.4|7596.7|40
1648659000000|2022-03-30 16:50:00|7621.7|7596.7|7620.2|7595.2|7621.8|7601.8|7616.2|7595|57
1648659300000|2022-03-30 16:55:00|7620.1|7595.1|7621.5|7596.5|7621.6|7596.6|7620|7595|81
1648659600000|2022-03-30 17:00:00|7621.4|7596.4|7622.7|7597.7|7622.7|7597.7|7621.4|7596.4|31
1648659900000|2022-03-30 17:05:00|7622.6|7597.6|7622.6|7597.6|7622.9|7603|7617.9|7597.6|32
1648660200000|2022-03-30 17:10:00|7622.7|7597.7|7621.9|7596.9|7622.7|7602.9|7617.9|7596.7|68
1648660500000|2022-03-30 17:15:00|7621.7|7596.7|7622.3|7597.3|7622.4|7597.4|7621.7|7596.7|15
1648660800000|2022-03-30 17:20:00|7622.7|7597.7|7622.2|7597.2|7622.7|7597.7|7621.8|7596.8|32
1648661100000|2022-03-30 17:25:00|7622.1|7597.1|7622.2|7597.2|7622.3|7597.3|7622.1|7597.1|62
1648661400000|2022-03-30 17:30:00|7622.3|7597.3|7622.1|7597.1|7622.3|7597.3|7621.6|7596.6|99
1648661700000|2022-03-30 17:35:00|7622|7597|7622|7597|7622.3|7597.3|7621.5|7596.5|76
1648662000000|2022-03-30 17:40:00|7622.1|7597.1|7618.2|7603.2|7623.4|7603.3|7618.1|7596.6|47
1648662300000|2022-03-30 17:45:00|7618.1|7603.1|7617.6|7602.6|7618.2|7603.2|7617.5|7602.5|53
1648662600000|2022-03-30 17:50:00|7617.7|7602.7|7622.7|7597.7|7622.7|7602.7|7617.5|7597.5|18
1648662900000|2022-03-30 17:55:00|7622.8|7597.8|7618|7603|7622.8|7603|7618|7597.7|3
1648663200000|2022-03-30 18:00:00|7617.9|7602.9|7617.5|7602.5|7618|7603|7617.5|7602.5|32
1648663500000|2022-03-30 18:05:00|7617.6|7602.6|7617.5|7602.5|7617.6|7602.6|7617.4|7602.4|8
1648663800000|2022-03-30 18:10:00|7617.4|7602.4|7617.4|7602.4|7617.5|7602.5|7617.4|7602.4|3
1648664100000|2022-03-30 18:15:00|7617.5|7602.5|7617.5|7602.5|7617.5|7602.5|7617.5|7602.5|1
1648664400000|2022-03-30 18:20:00|7617.4|7602.4|7617.7|7602.7|7617.7|7602.7|7617.4|7602.4|3
1648665000000|2022-03-30 18:30:00|7622.8|7597.8|7622.5|7597.5|7622.9|7597.9|7622.5|7597.5|34
1648665300000|2022-03-30 18:35:00|7622.6|7597.6|7622.5|7597.5|7622.6|7597.6|7622.5|7597.5|46
1648665600000|2022-03-30 18:40:00|7622.6|7597.6|7622.9|7597.9|7622.9|7597.9|7622.5|7597.5|4
1648665900000|2022-03-30 18:45:00|7617.8|7602.8|7622.6|7597.6|7623.3|7604.3|7617.7|7597.6|22
1648666200000|2022-03-30 18:50:00|7622.7|7597.7|7622.4|7597.4|7622.7|7597.7|7622.3|7597.3|19
1648666500000|2022-03-30 18:55:00|7622.3|7597.3|7616.9|7601.9|7622.4|7603|7616.8|7597.2|12
1648686600000|2022-03-31 00:30:00|7622.1|7593.1|7622.3|7593.3|7622.4|7593.4|7622.1|7593.1|10
1648686900000|2022-03-31 00:35:00|7619.9|7590.9|7619.9|7590.9|7619.9|7590.9|7619.9|7590.9|1
1648687200000|2022-03-31 00:40:00|7620.7|7591.7|7620.7|7591.7|7620.7|7591.7|7620.7|7591.7|1
1648687500000|2022-03-31 00:45:00|7621.1|7592.1|7620.8|7592.5|7621.1|7592.5|7620.1|7591.5|11
1648687800000|2022-03-31 00:50:00|7620.1|7592.6|7620.1|7599.8|7620.8|7599.8|7620.1|7592.6|37
1648688100000|2022-03-31 00:55:00|7619.6|7599.9|7620.5|7600.1|7620.5|7600.1|7619.6|7593.7|77
1648688400000|2022-03-31 01:00:00|7623.7|7600.2|7624.2|7599.2|7624.2|7601.7|7620.5|7598.7|15
1648688700000|2022-03-31 01:05:00|7624.3|7599.3|7619|7594|7626.1|7601.1|7618.9|7593.9|79
1648689000000|2022-03-31 01:10:00|7619.1|7594.1|7619.1|7594.1|7619.1|7594.1|7619|7594|5
1648689300000|2022-03-31 01:15:00|7618.8|7593.8|7618.6|7593.6|7620.1|7595.1|7618.1|7593.1|47
1648689600000|2022-03-31 01:20:00|7618.5|7593.5|7618.6|7593.6|7618.7|7593.7|7618.5|7593.5|22
1648689900000|2022-03-31 01:25:00|7618.4|7593.4|7617.9|7592.9|7618.4|7593.4|7617.8|7592.8|48
1648690200000|2022-03-31 01:30:00|7617.8|7592.8|7618.6|7593.6|7618.7|7593.7|7617.7|7592.7|43
1648690500000|2022-03-31 01:35:00|7618.5|7593.5|7617|7592|7618.5|7593.5|7617|7592|105
1648690800000|2022-03-31 01:40:00|7617.7|7592.7|7616.6|7591.6|7617.7|7592.7|7616.6|7591.6|45
1648691100000|2022-03-31 01:45:00|7616.7|7591.7|7615.9|7590.9|7616.8|7591.8|7615.8|7590.8|29
1648691400000|2022-03-31 01:50:00|7616.7|7591.7|7616.6|7591.6|7616.8|7591.8|7615.7|7590.7|64
1648691700000|2022-03-31 01:55:00|7616.3|7591.3|7615.7|7590.7|7616.6|7591.6|7615.7|7590.7|33
1648692000000|2022-03-31 02:00:00|7616.6|7591.6|7616.6|7591.6|7616.7|7591.7|7615.7|7590.7|45
1648692300000|2022-03-31 02:05:00|7615.8|7590.8|7616.6|7591.6|7616.7|7591.7|7615.7|7590.7|37
1648692600000|2022-03-31 02:10:00|7616.7|7591.7|7616.5|7591.5|7616.7|7591.7|7615.8|7590.8|10
1648692900000|2022-03-31 02:15:00|7616.4|7591.4|7616.4|7591.4|7616.4|7591.4|7616.4|7591.4|1
1648693200000|2022-03-31 02:20:00|7615.1|7590.1|7614.7|7589.7|7615.1|7590.1|7614.5|7589.5|12
1648693500000|2022-03-31 02:25:00|7614.8|7589.8|7614.8|7589.8|7614.8|7589.8|7614.8|7589.8|1
1648694100000|2022-03-31 02:35:00|7614.7|7589.7|7614.6|7589.6|7614.7|7589.7|7614.6|7589.6|2
1648694400000|2022-03-31 02:40:00|7614.7|7589.7|7614.8|7589.8|7614.8|7589.8|7614.6|7589.6|3
1648695300000|2022-03-31 02:55:00|7614.1|7589.1|7611.9|7586.9|7614.1|7589.1|7610.4|7585.4|61
1648695600000|2022-03-31 03:00:00|7612.1|7587.1|7614.1|7589.1|7614.4|7589.4|7611.8|7586.8|103
1648695900000|2022-03-31 03:05:00|7614|7589|7612.7|7587.7|7614|7589|7612.7|7587.7|18
1648696200000|2022-03-31 03:10:00|7612.6|7587.6|7612.1|7587.1|7612.6|7587.6|7611.8|7586.8|28
1648696500000|2022-03-31 03:15:00|7612.2|7587.2|7612.8|7587.8|7613|7588|7611.6|7586.6|41
1648696800000|2022-03-31 03:20:00|7612.9|7587.9|7613.8|7588.8|7613.9|7588.9|7612.6|7587.6|38
1648697100000|2022-03-31 03:25:00|7613.9|7588.9|7614.8|7589.8|7615.1|7590.1|7613.9|7588.9|24
1648697400000|2022-03-31 03:30:00|7614.9|7589.9|7613.9|7598.9|7619.1|7599.2|7610.2|7589.6|188
1648697700000|2022-03-31 03:35:00|7614|7599|7617.2|7602.2|7617.9|7602.9|7613.9|7598.9|136
1648698000000|2022-03-31 03:40:00|7617.1|7602.1|7617.9|7602.9|7619.4|7604.4|7617|7602|89
1648698300000|2022-03-31 03:45:00|7618|7603|7605.5|7590.5|7618.4|7603.1|7604.2|7579.8|170
1648698600000|2022-03-31 03:50:00|7605.4|7590.4|7600.5|7585.5|7609.8|7590.4|7597.2|7577.3|432
1648698900000|2022-03-31 03:55:00|7600.6|7585.6|7604.5|7589.5|7605.7|7590.7|7600.4|7585.4|203
1648699200000|2022-03-31 04:00:00|7604.4|7589.4|7600.5|7585.5|7604.9|7589.9|7600.1|7585.1|114
1648699500000|2022-03-31 04:05:00|7600.6|7585.6|7600|7585|7601.1|7586.1|7599.2|7584.2|97
1648699800000|2022-03-31 04:10:00|7600.1|7585.1|7602.2|7587.2|7602.6|7587.6|7600.1|7585.1|123
1648700100000|2022-03-31 04:15:00|7602.3|7587.3|7603.6|7588.6|7603.9|7588.9|7601.9|7586.9|92
1648700400000|2022-03-31 04:20:00|7603.7|7588.7|7605|7590|7605.5|7590.5|7603.3|7588.3|106
1648700700000|2022-03-31 04:25:00|7604.7|7589.7|7603.9|7588.9|7605.5|7590.5|7603.1|7588.1|67
1648701000000|2022-03-31 04:30:00|7604|7589|7606.7|7591.7|7606.9|7591.9|7603.9|7588.9|96
1648701300000|2022-03-31 04:35:00|7606.8|7591.8|7608.4|7593.4|7609.1|7594.1|7606.6|7591.6|89
1648701600000|2022-03-31 04:40:00|7608.3|7593.3|7602.4|7587.4|7608.9|7593.9|7602.2|7587.2|133
1648701900000|2022-03-31 04:45:00|7602.5|7587.5|7603.2|7588.2|7604.5|7589.5|7601.2|7586.2|113
1648702200000|2022-03-31 04:50:00|7603.4|7588.4|7605.1|7590.1|7605.2|7590.2|7603.4|7588.4|66
1648702500000|2022-03-31 04:55:00|7605.2|7590.2|7604|7589|7606.1|7591.1|7604|7589|83
1648702800000|2022-03-31 05:00:00|7603.6|7588.6|7605.3|7590.3|7605.5|7590.5|7603.1|7588.1|82
1648703100000|2022-03-31 05:05:00|7605.2|7590.2|7604.9|7589.9|7605.8|7590.8|7604.3|7589.3|83
1648703400000|2022-03-31 05:10:00|7605|7590|7604.1|7589.1|7605.7|7590.7|7603|7588|88
1648703700000|2022-03-31 05:15:00|7604.2|7589.2|7604.1|7589.1|7604.5|7589.5|7602.8|7587.8|83
1648704000000|2022-03-31 05:20:00|7604|7589|7603.5|7588.5|7605.2|7590.2|7603.3|7588.3|74
1648704300000|2022-03-31 05:25:00|7603.4|7588.4|7605.1|7590.1|7605.4|7590.4|7603.4|7588.4|87
1648704600000|2022-03-31 05:30:00|7605.2|7590.2|7604.8|7589.8|7605.8|7590.8|7604.8|7589.8|44
1648704900000|2022-03-31 05:35:00|7604.7|7589.7|7604.9|7589.9|7604.9|7589.9|7604.5|7589.5|27
1648705200000|2022-03-31 05:40:00|7605|7590|7604.1|7589.1|7605.2|7590.2|7603.6|7588.6|67
1648705500000|2022-03-31 05:45:00|7604.2|7589.2|7606.8|7591.8|7606.9|7591.9|7603.5|7588.5|88
1648705800000|2022-03-31 05:50:00|7606.7|7591.7|7605.2|7590.2|7606.7|7591.7|7604.4|7589.4|77
1648706100000|2022-03-31 05:55:00|7605.1|7590.1|7609|7594|7609.3|7594.3|7604.4|7589.4|143
1648706400000|2022-03-31 06:00:00|7608.9|7593.9|7612.5|7597.5|7612.5|7597.5|7606.9|7591.9|126
1648706700000|2022-03-31 06:05:00|7612.4|7597.4|7612|7597|7613.3|7598.3|7611.3|7596.3|104
1648707000000|2022-03-31 06:10:00|7611.9|7596.9|7613.9|7598.9|7613.9|7598.9|7611.3|7596.3|89
1648707300000|2022-03-31 06:15:00|7613.8|7598.8|7613.5|7598.5|7615.5|7600.5|7613.3|7598.3|143
1648707600000|2022-03-31 06:20:00|7613.6|7598.6|7612|7597|7613.7|7598.7|7611.8|7596.8|89
1648707900000|2022-03-31 06:25:00|7612.1|7597.1|7613|7598|7613|7598|7611.3|7596.3|105
1648708200000|2022-03-31 06:30:00|7612.9|7597.9|7612.4|7597.4|7613.2|7598.2|7611.9|7596.9|84
1648708500000|2022-03-31 06:35:00|7611.8|7596.8|7610.7|7595.7|7613|7598|7610.7|7595.7|86
1648708800000|2022-03-31 06:40:00|7611|7596|7611.3|7596.3|7613.2|7598.2|7610.3|7595.3|190
1648709100000|2022-03-31 06:45:00|7611.2|7596.2|7610.6|7595.6|7611.7|7596.7|7610.5|7595.5|63
1648709400000|2022-03-31 06:50:00|7610.5|7595.5|7606.4|7591.4|7610.6|7595.6|7605|7590|104
1648709700000|2022-03-31 06:55:00|7606.6|7591.6|7608.2|7593.2|7610|7595|7606.3|7591.3|132
1648710000000|2022-03-31 07:00:00|7608.3|7593.3|7605.8|7590.8|7608.3|7593.3|7605.1|7590.1|95
1648710300000|2022-03-31 07:05:00|7606|7591|7606.1|7591.1|7606.2|7591.2|7603.7|7588.7|94
1648710600000|2022-03-31 07:10:00|7606.5|7591.5|7605.4|7590.4|7607.6|7592.6|7605.4|7590.4|141
1648710900000|2022-03-31 07:15:00|7605.3|7590.3|7604.9|7589.9|7606.6|7591.6|7604.2|7589.2|107
1648711200000|2022-03-31 07:20:00|7604.8|7589.8|7603.9|7588.9|7605.1|7590.1|7603.8|7588.8|44
1648711500000|2022-03-31 07:25:00|7603.8|7588.8|7604.6|7589.6|7604.8|7589.8|7603.8|7588.8|42
1648711800000|2022-03-31 07:30:00|7604.8|7589.8|7601.2|7586.2|7604.8|7589.8|7600.9|7585.9|58
1648712100000|2022-03-31 07:35:00|7601.1|7586.1|7601|7586|7601.6|7586.6|7599.9|7584.9|69
1648712400000|2022-03-31 07:40:00|7600.9|7585.9|7600.5|7585.5|7601.8|7586.8|7600.5|7585.5|43
1648712700000|2022-03-31 07:45:00|7600.4|7585.4|7599.1|7584.1|7600.8|7585.8|7598.2|7583.2|90
1648713000000|2022-03-31 07:50:00|7599.2|7584.2|7597.7|7582.7|7599.7|7584.7|7597.5|7582.5|130
1648713300000|2022-03-31 07:55:00|7598|7583|7600|7585|7600|7585|7597.4|7582.4|154
1648713600000|2022-03-31 08:00:00|7599.9|7584.9|7601.5|7586.5|7601.5|7586.5|7599.7|7584.7|52
1648713900000|2022-03-31 08:05:00|7601.6|7586.6|7603.8|7588.8|7604.2|7589.2|7601.3|7586.3|89
1648714200000|2022-03-31 08:10:00|7603.7|7588.7|7604.2|7589.2|7604.2|7589.2|7602.9|7587.9|37
1648714500000|2022-03-31 08:15:00|7604.3|7589.3|7604.4|7589.4|7604.9|7589.9|7603.3|7588.3|31
1648714800000|2022-03-31 08:20:00|7604.6|7589.6|7599.4|7584.4|7604.6|7589.6|7599.3|7584.3|87
1648715100000|2022-03-31 08:25:00|7599.7|7584.7|7602.4|7587.4|7603.9|7588.9|7599.3|7584.3|113
1648715400000|2022-03-31 08:30:00|7602.6|7587.6|7601.5|7586.5|7602.7|7587.7|7599.7|7584.7|142
1648715700000|2022-03-31 08:35:00|7601.4|7586.4|7602.3|7587.3|7603.3|7588.3|7600.8|7585.8|79
1648716000000|2022-03-31 08:40:00|7602.2|7587.2|7603.2|7588.2|7604.5|7589.5|7601.5|7586.5|90
1648716300000|2022-03-31 08:45:00|7603.1|7588.1|7602.2|7587.2|7603.4|7588.4|7600.9|7585.9|89
1648716600000|2022-03-31 08:50:00|7602.4|7587.4|7603|7588|7603.2|7588.2|7601.6|7586.6|80
1648716900000|2022-03-31 08:55:00|7603.1|7588.1|7600.3|7585.3|7603.2|7588.2|7599.2|7584.2|91
1648717200000|2022-03-31 09:00:00|7600.4|7585.4|7601.4|7586.4|7601.7|7586.7|7600.2|7585.2|23
1648717500000|2022-03-31 09:05:00|7601.3|7586.3|7601.8|7586.8|7601.8|7586.8|7601|7586|24
1648717800000|2022-03-31 09:10:00|7601.7|7586.7|7602.1|7587.1|7602.2|7587.2|7601.3|7586.3|30
1648718100000|2022-03-31 09:15:00|7602.2|7587.2|7603.1|7588.1|7603.7|7588.7|7602|7587|87
1648718400000|2022-03-31 09:20:00|7603.2|7588.2|7604.8|7589.8|7605.6|7590.6|7603.1|7588.1|63
1648718700000|2022-03-31 09:25:00|7604.9|7589.9|7604.5|7589.5|7605.8|7590.8|7604.1|7589.1|99
1648719000000|2022-03-31 09:30:00|7604.6|7589.6|7607.4|7592.4|7607.6|7592.6|7604.5|7589.5|39
1648719300000|2022-03-31 09:35:00|7607.2|7592.2|7606.5|7591.5|7607.2|7592.2|7605.8|7590.8|63
1648719600000|2022-03-31 09:40:00|7606.4|7591.4|7606.4|7591.4|7606.5|7591.5|7606.1|7591.1|31
1648719900000|2022-03-31 09:45:00|7606.5|7591.5|7605.5|7590.5|7606.6|7591.6|7605|7590|59
1648720200000|2022-03-31 09:50:00|7605.4|7590.4|7605.5|7590.5|7606.5|7591.5|7605.3|7590.3|118
1648720500000|2022-03-31 09:55:00|7605.6|7590.6|7611.3|7596.3|7611.3|7596.3|7605.1|7590.1|202
1648720800000|2022-03-31 10:00:00|7611.1|7596.1|7607.9|7592.9|7611.1|7596.1|7606.7|7591.7|113
1648721100000|2022-03-31 10:05:00|7608|7593|7608.1|7593.1|7608.5|7593.5|7607.1|7592.1|47
1648721400000|2022-03-31 10:10:00|7608.2|7593.2|7608|7593|7608.9|7593.9|7607.4|7592.4|35
1648721700000|2022-03-31 10:15:00|7607.9|7592.9|7605.4|7590.4|7607.9|7592.9|7605|7590|63
1648722000000|2022-03-31 10:20:00|7605.5|7590.5|7603.1|7588.1|7606|7591|7602.9|7587.9|80
1648722300000|2022-03-31 10:25:00|7603.2|7588.2|7604|7589|7604|7589|7602.5|7587.5|55
1648722600000|2022-03-31 10:30:00|7604.1|7589.1|7603.9|7588.9|7604.5|7589.5|7603.7|7588.7|12
1648722900000|2022-03-31 10:35:00|7603.8|7588.8|7604.1|7589.1|7604.1|7589.1|7602.8|7587.8|32
1648723200000|2022-03-31 10:40:00|7604.2|7589.2|7604.5|7589.5|7604.8|7589.8|7604.1|7589.1|36
1648723500000|2022-03-31 10:45:00|7604.4|7589.4|7603.3|7588.3|7604.4|7589.4|7603.2|7588.2|22
1648723800000|2022-03-31 10:50:00|7603.4|7588.4|7604.1|7589.1|7604.2|7589.2|7603.3|7588.3|29
1648724100000|2022-03-31 10:55:00|7604.2|7589.2|7605.6|7590.6|7605.8|7590.8|7603.8|7588.8|49
1648724400000|2022-03-31 11:00:00|7605.5|7590.5|7602.8|7587.8|7605.6|7590.6|7602.7|7587.7|79
1648724700000|2022-03-31 11:05:00|7602.7|7587.7|7602.2|7587.2|7602.9|7587.9|7601.7|7586.7|49
1648725000000|2022-03-31 11:10:00|7602.1|7587.1|7602.4|7587.4|7602.5|7587.5|7600.8|7585.8|64
1648725300000|2022-03-31 11:15:00|7602.3|7587.3|7602.5|7587.5|7602.5|7587.5|7601.8|7586.8|40
1648725600000|2022-03-31 11:20:00|7602.3|7587.3|7605.3|7590.3|7605.9|7590.9|7602.3|7587.3|55
1648725900000|2022-03-31 11:25:00|7605.4|7590.4|7606.2|7591.2|7606.9|7591.9|7605.3|7590.3|73
1648726200000|2022-03-31 11:30:00|7606.1|7591.1|7606.1|7591.1|7606.3|7591.3|7605.9|7590.9|12
1648726500000|2022-03-31 11:35:00|7606.3|7591.3|7606.5|7591.5|7606.5|7591.5|7606.3|7591.3|2
1648726800000|2022-03-31 11:40:00|7606|7591|7607.4|7592.4|7607.4|7592.4|7606|7591|15
1648727100000|2022-03-31 11:45:00|7607.5|7592.5|7609.1|7594.1|7609.2|7594.2|7607.4|7592.4|25
1648727400000|2022-03-31 11:50:00|7609.2|7594.2|7607.5|7592.5|7609.5|7594.5|7607.4|7592.4|11
1648727700000|2022-03-31 11:55:00|7607.4|7592.4|7607.4|7592.4|7607.5|7592.5|7607.4|7592.4|3
1648728000000|2022-03-31 12:00:00|7607.3|7592.3|7609.4|7594.4|7609.4|7594.4|7606.6|7591.6|22
1648728300000|2022-03-31 12:05:00|7609.2|7594.2|7611.1|7596.1|7611.5|7596.5|7609.1|7594.1|33
1648728600000|2022-03-31 12:10:00|7611.2|7596.2|7611.1|7596.1|7611.2|7596.2|7610.9|7595.9|8
1648728900000|2022-03-31 12:15:00|7611.2|7596.2|7611|7596|7611.5|7596.5|7610.7|7595.7|15
1648729200000|2022-03-31 12:20:00|7610.9|7595.9|7611.3|7596.3|7611.3|7596.3|7610.3|7595.3|52
1648729500000|2022-03-31 12:25:00|7611.4|7596.4|7612.3|7587.3|7614.2|7596.4|7608.1|7587.3|83
1648729800000|2022-03-31 12:30:00|7612.2|7587.2|7607.8|7592.8|7613|7593.5|7604.1|7585.9|79
1648730100000|2022-03-31 12:35:00|7607.9|7592.9|7608.9|7593.9|7609|7594|7607.9|7592.9|25
1648730400000|2022-03-31 12:40:00|7609|7594|7610.4|7595.4|7611|7596|7609|7594|49
1648730700000|2022-03-31 12:45:00|7610.1|7595.1|7612|7597|7612.2|7597.2|7610.1|7595.1|55
1648731000000|2022-03-31 12:50:00|7611.9|7596.9|7613.1|7598.1|7613.2|7598.2|7611.9|7596.9|40
1648731300000|2022-03-31 12:55:00|7613|7598|7613.3|7598.3|7613.3|7598.3|7612.7|7597.7|13
1648731600000|2022-03-31 13:00:00|7614|7599|7613.6|7598.6|7615.1|7600.1|7613.6|7598.6|60
1648731900000|2022-03-31 13:05:00|7613.7|7598.7|7614.8|7599.8|7614.9|7599.9|7613.5|7598.5|36
1648732200000|2022-03-31 13:10:00|7614.9|7599.9|7618.4|7603.4|7618.7|7603.7|7614.4|7599.4|83
1648732500000|2022-03-31 13:15:00|7618.5|7603.5|7618.7|7603.7|7619.1|7604.1|7618.4|7603.4|52
1648732800000|2022-03-31 13:20:00|7619.1|7604.1|7621.1|7606.1|7622.2|7607.2|7619.1|7604.1|131
1648733100000|2022-03-31 13:25:00|7621.2|7606.2|7621.8|7606.8|7627.8|7608.2|7621|7602.1|100
1648733400000|2022-03-31 13:30:00|7621.7|7606.7|7621.4|7606.4|7623|7608|7620.3|7605.3|120
1648733700000|2022-03-31 13:35:00|7621.6|7606.6|7621.3|7606.3|7622.7|7607.7|7621.3|7606.3|45
1648734000000|2022-03-31 13:40:00|7621.4|7606.4|7621.8|7606.8|7621.9|7606.9|7620.7|7605.7|32
1648734300000|2022-03-31 13:45:00|7621.5|7606.5|7622.2|7607.2|7622.3|7607.3|7620.7|7605.7|47
1648734600000|2022-03-31 13:50:00|7622.1|7607.1|7620.9|7605.9|7622.3|7607.3|7620.9|7605.9|33
1648734900000|2022-03-31 13:55:00|7621|7606|7621.7|7606.7|7621.7|7606.7|7621|7606|15
1648735200000|2022-03-31 14:00:00|7621.6|7606.6|7622.6|7607.6|7622.8|7607.8|7621.6|7606.6|27
1648735500000|2022-03-31 14:05:00|7622.7|7607.7|7624.2|7609.2|7624.2|7609.2|7622.6|7607.6|40
1648735800000|2022-03-31 14:10:00|7624.1|7609.1|7621.3|7606.3|7624.4|7609.4|7621.1|7606.1|62
1648736100000|2022-03-31 14:15:00|7621.2|7606.2|7620.6|7605.6|7626|7606.3|7619.8|7600.6|82
1648736400000|2022-03-31 14:20:00|7620.7|7605.7|7621.7|7606.7|7621.9|7606.9|7620.6|7605.6|23
1648736700000|2022-03-31 14:25:00|7621.5|7606.5|7624.5|7609.5|7624.7|7609.7|7621.5|7606.5|42
1648737000000|2022-03-31 14:30:00|7624.4|7609.4|7624.5|7609.5|7624.9|7609.9|7624.2|7609.2|30
1648737300000|2022-03-31 14:35:00|7624.3|7609.3|7624.5|7609.5|7624.5|7609.5|7624.2|7609.2|10
1648737600000|2022-03-31 14:40:00|7624.4|7609.4|7626|7601|7627.8|7609.9|7622.8|7601|100
1648737900000|2022-03-31 14:45:00|7620.8|7605.8|7620.6|7605.6|7627.2|7607.1|7620.6|7601.3|96
1648738200000|2022-03-31 14:50:00|7620.7|7605.7|7620.6|7605.6|7625.8|7606.7|7620.3|7600.5|141
1648738500000|2022-03-31 14:55:00|7620.5|7605.5|7619.5|7604.5|7625.5|7605.8|7617.8|7600|125
1648738800000|2022-03-31 15:00:00|7619.6|7604.6|7626|7601|7627|7606.6|7618.7|7599.8|143
1648739100000|2022-03-31 15:05:00|7621.4|7606.4|7622.6|7607.6|7626.6|7607.6|7621.3|7601.2|82
1648739400000|2022-03-31 15:10:00|7627.9|7602.9|7623|7608|7628|7608.5|7622.5|7602.7|49
1648739700000|2022-03-31 15:15:00|7622.9|7607.9|7622.5|7607.5|7623.7|7608.7|7622.3|7607.3|62
1648740000000|2022-03-31 15:20:00|7622.4|7607.4|7621.1|7606.1|7622.7|7607.7|7619.9|7604.9|77
1648740300000|2022-03-31 15:25:00|7620.7|7605.7|7627.2|7602.2|7627.4|7607.1|7620.7|7601.3|88
1648740600000|2022-03-31 15:30:00|7627.3|7602.3|7627.6|7602.6|7627.6|7607.9|7621.9|7602|84
1648740900000|2022-03-31 15:35:00|7627.5|7602.5|7622.8|7607.8|7627.6|7607.9|7621.9|7602.1|79
1648741200000|2022-03-31 15:40:00|7622.5|7607.5|7621.8|7606.8|7627.1|7607.5|7621.4|7601.4|58
1648741500000|2022-03-31 15:45:00|7621.8|7606.8|7626.9|7601.9|7627.2|7607.1|7621.6|7601.9|28
1648741800000|2022-03-31 15:50:00|7626.8|7601.8|7626.9|7601.9|7627.1|7602.1|7626.7|7601.7|34
1648742100000|2022-03-31 15:55:00|7627|7602|7623.1|7608.1|7627|7608.4|7623|7601.7|46
1648742400000|2022-03-31 16:00:00|7623.2|7608.2|7621.5|7606.5|7623.2|7608.2|7621.3|7606.3|25
1648742700000|2022-03-31 16:05:00|7621.4|7606.4|7621.4|7606.4|7621.5|7606.5|7621.1|7606.1|20
1648743000000|2022-03-31 16:10:00|7621.3|7606.3|7621.6|7606.6|7621.6|7606.6|7621.1|7606.1|18
1648743300000|2022-03-31 16:15:00|7621.5|7606.5|7621.6|7606.6|7627.1|7607.7|7621.3|7601.6|53
1648743600000|2022-03-31 16:20:00|7621.7|7606.7|7622.1|7607.1|7623|7608|7621.4|7606.4|59
1648743900000|2022-03-31 16:25:00|7621.9|7606.9|7622.1|7607.1|7623.1|7608.1|7621.9|7606.9|44
1648744200000|2022-03-31 16:30:00|7622|7607|7625|7610|7627|7610.1|7621.6|7601.9|43
1648744500000|2022-03-31 16:35:00|7624.7|7609.7|7627.5|7612.5|7631.5|7612.7|7624.7|7605.9|47
1648744800000|2022-03-31 16:40:00|7627.4|7612.4|7628.3|7613.3|7633.7|7613.9|7627.3|7607.9|103
1648745100000|2022-03-31 16:45:00|7628.4|7613.4|7633.7|7608.7|7634.4|7614.4|7627.9|7606.9|262
1648745400000|2022-03-31 16:50:00|7627.8|7612.8|7630.8|7605.8|7632.9|7612.8|7625.5|7605.2|37
1648745700000|2022-03-31 16:55:00|7630.5|7605.5|7631.7|7606.7|7631.7|7611.3|7626.3|7605.5|54
1648746000000|2022-03-31 17:00:00|7631.6|7606.6|7630.3|7605.3|7631.6|7610.9|7625.5|7605.3|76
1648746300000|2022-03-31 17:05:00|7630.4|7605.4|7631.3|7606.3|7631.5|7611.4|7626.4|7605.3|44
1648746600000|2022-03-31 17:10:00|7631.2|7606.2|7631.3|7606.3|7631.5|7606.5|7631.2|7606.2|70
1648746900000|2022-03-31 17:15:00|7632|7607|7626.1|7611.1|7632|7611.1|7625.8|7606.3|6
1648747500000|2022-03-31 17:25:00|7625.7|7610.7|7625.8|7610.8|7625.9|7610.9|7625.6|7610.6|88
1648747800000|2022-03-31 17:30:00|7625.9|7610.9|7625.9|7610.9|7625.9|7610.9|7625.7|7610.7|68
1648748100000|2022-03-31 17:35:00|7626|7611|7625.7|7610.7|7626.3|7611.3|7625.7|7610.7|24
1648748400000|2022-03-31 17:40:00|7625.9|7610.9|7625.9|7610.9|7626|7611|7625.7|7610.7|11
1648748700000|2022-03-31 17:45:00|7625.8|7610.8|7625.9|7610.9|7626|7611|7625.8|7610.8|8
1648749000000|2022-03-31 17:50:00|7626|7611|7626.1|7611.1|7626.1|7611.1|7625.9|7610.9|26
1648749300000|2022-03-31 17:55:00|7626|7611|7626.2|7611.2|7626.5|7611.5|7626|7611|54
1648749600000|2022-03-31 18:00:00|7626.1|7611.1|7632.8|7607.8|7633|7613.1|7626.1|7607.8|51
1648749900000|2022-03-31 18:05:00|7632.7|7607.7|7632.8|7607.8|7632.8|7607.8|7632.7|7607.7|2
1648750200000|2022-03-31 18:10:00|7633.1|7608.1|7626.4|7611.4|7633.1|7612.4|7626.4|7606.7|9
1648750500000|2022-03-31 18:15:00|7626.5|7611.5|7633.2|7608.2|7633.4|7612.8|7626.4|7608.1|34
1648750800000|2022-03-31 18:20:00|7633.1|7608.1|7632.2|7607.2|7633.1|7612.5|7627.5|7607.1|10
1648751100000|2022-03-31 18:25:00|7632.3|7607.3|7632.3|7607.3|7632.3|7607.3|7632.3|7607.3|1
1648751400000|2022-03-31 18:30:00|7626.9|7611.9|7632.7|7607.7|7633.4|7613.5|7626.9|7607.6|39
1648751700000|2022-03-31 18:35:00|7632.6|7607.6|7632.6|7607.6|7632.7|7607.7|7632.6|7607.6|9
1648752300000|2022-03-31 18:45:00|7632.4|7607.4|7632.3|7607.3|7632.5|7607.5|7631.5|7606.5|13
1648752900000|2022-03-31 18:55:00|7631.7|7606.7|7632.3|7607.3|7632.3|7607.3|7631.7|7606.7|2
1648773000000|2022-04-01 00:30:00|7630.2|7605.2|7629.3|7604.3|7630.2|7605.2|7629.2|7604.2|9
1648773300000|2022-04-01 00:35:00|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|1
1648773900000|2022-04-01 00:45:00|7628.6|7603.6|7629.8|7604.8|7629.8|7604.8|7627.3|7602.3|3
1648775100000|2022-04-01 01:05:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|8
1648775400000|2022-04-01 01:10:00|7629.9|7604.9|7629.7|7604.7|7630.1|7605.1|7629.7|7604.7|12
1648775700000|2022-04-01 01:15:00|7629.9|7604.9|7629.7|7604.7|7630|7605|7629.7|7604.7|7
1648776000000|2022-04-01 01:20:00|7629.9|7604.9|7629.7|7604.7|7630|7605|7629.7|7604.7|10
1648776300000|2022-04-01 01:25:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|7
1648776600000|2022-04-01 01:30:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|7
1648776900000|2022-04-01 01:35:00|7629.9|7604.9|7629.8|7604.8|7630|7605|7629.8|7604.8|6
1648777200000|2022-04-01 01:40:00|7629.9|7604.9|7629.4|7604.4|7630|7605|7629.4|7604.4|9
1648777500000|2022-04-01 01:45:00|7629.5|7604.5|7629.6|7604.6|7629.6|7604.6|7629.5|7604.5|2
1648777800000|2022-04-01 01:50:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|2
1648778100000|2022-04-01 01:55:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|4
1648778400000|2022-04-01 02:00:00|7629.7|7604.7|7629.6|7604.6|7629.7|7604.7|7629.6|7604.6|4
1648778700000|2022-04-01 02:05:00|7629.2|7604.2|7628.8|7603.8|7629.4|7604.4|7628.6|7603.6|39
1648779000000|2022-04-01 02:10:00|7629|7604|7628.6|7603.6|7629.1|7604.1|7628.5|7603.5|10
1648779300000|2022-04-01 02:15:00|7628.5|7603.5|7628.3|7603.3|7628.9|7603.9|7628.3|7603.3|13
1648779600000|2022-04-01 02:20:00|7628.1|7603.1|7626.1|7601.1|7628.7|7603.7|7625.8|7600.8|23
1648779900000|2022-04-01 02:25:00|7625.7|7600.7|7624.8|7599.8|7625.7|7600.7|7624.6|7599.6|31
1648780200000|2022-04-01 02:30:00|7624.9|7599.9|7625.1|7600.1|7625.1|7600.1|7624.9|7599.9|3
1648781100000|2022-04-01 02:45:00|7625.2|7600.2|7625.2|7600.2|7625.2|7600.2|7625.2|7600.2|1
1648781700000|2022-04-01 02:55:00|7625.7|7600.7|7625.7|7600.7|7625.7|7600.7|7625.6|7600.6|5
1648782000000|2022-04-01 03:00:00|7625.6|7600.6|7625.7|7600.7|7625.8|7600.8|7625.6|7600.6|8
1648782300000|2022-04-01 03:05:00|7625.8|7600.8|7628.6|7603.6|7628.7|7603.7|7625.8|7600.8|54
1648782600000|2022-04-01 03:10:00|7628.7|7603.7|7628.6|7603.6|7628.7|7603.7|7628.6|7603.6|4
1648783200000|2022-04-01 03:20:00|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|1
1648783800000|2022-04-01 03:30:00|7628.4|7603.4|7623.4|7608.4|7629.1|7608.9|7623.3|7603.2|44
1648784100000|2022-04-01 03:35:00|7623.5|7608.5|7624|7609|7624|7609|7623.3|7608.3|14
1648784400000|2022-04-01 03:40:00|7623.9|7608.9|7623.7|7608.7|7623.9|7608.9|7623.6|7608.6|10
1648784700000|2022-04-01 03:45:00|7623.5|7608.5|7624.2|7609.2|7624.3|7609.3|7623.4|7608.4|30
1648785000000|2022-04-01 03:50:00|7624.1|7609.1|7624.3|7609.3|7624.6|7609.6|7623|7608|74
1648785300000|2022-04-01 03:55:00|7624.4|7609.4|7625.8|7610.8|7625.8|7610.8|7624.4|7609.4|29
1648785600000|2022-04-01 04:00:00|7625.7|7610.7|7625.4|7610.4|7625.7|7610.7|7624.1|7609.1|30
1648785900000|2022-04-01 04:05:00|7625.3|7610.3|7625.5|7610.5|7625.7|7610.7|7625.2|7610.2|14
1648786200000|2022-04-01 04:10:00|7624.4|7609.4|7624.1|7609.1|7624.8|7609.8|7623.8|7608.8|31
1648786500000|2022-04-01 04:15:00|7624.2|7609.2|7622.9|7607.9|7624.3|7609.3|7622.8|7607.8|32
1648786800000|2022-04-01 04:20:00|7623|7608|7622|7607|7623.4|7608.4|7621.1|7606.1|60
1648787100000|2022-04-01 04:25:00|7622.5|7607.5|7622.2|7607.2|7622.7|7607.7|7622.1|7607.1|26
1648787400000|2022-04-01 04:30:00|7622.1|7607.1|7620.2|7605.2|7622.1|7607.1|7619.1|7604.1|42
1648787700000|2022-04-01 04:35:00|7620.3|7605.3|7617.2|7602.2|7620.3|7605.3|7617.2|7602.2|55
1648788000000|2022-04-01 04:40:00|7617.3|7602.3|7618.1|7603.1|7618.3|7603.3|7617.2|7602.2|10
1648788300000|2022-04-01 04:45:00|7618|7603|7618.5|7603.5|7618.9|7603.9|7618|7603|11
1648788600000|2022-04-01 04:50:00|7618.2|7603.2|7617.8|7602.8|7618.4|7603.4|7617.5|7602.5|11
1648788900000|2022-04-01 04:55:00|7617.7|7602.7|7618.2|7603.2|7618.4|7603.4|7617.2|7602.2|18
1648789200000|2022-04-01 05:00:00|7618.3|7603.3|7617.9|7602.9|7618.3|7603.3|7616.4|7601.4|31
1648789500000|2022-04-01 05:05:00|7618.3|7603.3|7617.9|7602.9|7618.4|7603.4|7617.7|7602.7|16
1648789800000|2022-04-01 05:10:00|7618|7603|7617.1|7602.1|7618.1|7603.1|7616.8|7601.8|23
1648790100000|2022-04-01 05:15:00|7617.3|7602.3|7617.4|7602.4|7617.4|7602.4|7617.1|7602.1|3
1648790400000|2022-04-01 05:20:00|7617.7|7602.7|7618.4|7603.4|7618.8|7603.8|7616.9|7601.9|20
1648790700000|2022-04-01 05:25:00|7618.5|7603.5|7621.4|7606.4|7621.4|7606.4|7618.5|7603.5|35
1648791000000|2022-04-01 05:30:00|7621.3|7606.3|7622.6|7607.6|7624|7609|7621.1|7606.1|41
1648791300000|2022-04-01 05:35:00|7622.7|7607.7|7620|7605|7622.7|7607.7|7620|7605|31
1648791600000|2022-04-01 05:40:00|7620.1|7605.1|7622|7607|7622.2|7607.2|7619.8|7604.8|40
1648791900000|2022-04-01 05:45:00|7622.1|7607.1|7622.1|7607.1|7622.4|7607.4|7620.6|7605.6|26
1648792200000|2022-04-01 05:50:00|7622.2|7607.2|7622.5|7607.5|7622.6|7607.6|7622.1|7607.1|28
1648792500000|2022-04-01 05:55:00|7622.4|7607.4|7628.7|7603.7|7628.7|7611.4|7622|7603.2|78
1648792800000|2022-04-01 06:00:00|7628.8|7603.8|7626.4|7611.4|7628.8|7611.4|7623.1|7603.2|65
1648793100000|2022-04-01 06:05:00|7626.3|7611.3|7631.2|7616.2|7631.4|7616.4|7625.7|7610.7|83
1648793400000|2022-04-01 06:10:00|7630.8|7615.8|7630.6|7615.6|7633.6|7618.6|7630.4|7615.4|65
1648793700000|2022-04-01 06:15:00|7630.4|7615.4|7628.3|7613.3|7632.6|7616.6|7626.4|7606.6|63
1648794000000|2022-04-01 06:20:00|7628.6|7613.6|7629.2|7614.2|7629.2|7614.2|7628.2|7613.2|43
1648794300000|2022-04-01 06:25:00|7629.1|7614.1|7634.2|7619.2|7634.3|7619.3|7629.1|7614.1|72
1648794600000|2022-04-01 06:30:00|7634.3|7619.3|7635.9|7620.9|7638|7623|7634|7619|60
1648794900000|2022-04-01 06:35:00|7636.2|7621.2|7635.7|7620.7|7636.6|7621.6|7635.4|7620.4|38
1648795200000|2022-04-01 06:40:00|7636|7621|7638.3|7623.3|7638.3|7623.3|7636|7621|31
1648795500000|2022-04-01 06:45:00|7638|7623|7637.4|7622.4|7641.6|7626.6|7637.1|7622.1|96
1648795800000|2022-04-01 06:50:00|7637.3|7622.3|7635.2|7620.2|7637.3|7622.3|7635.1|7620.1|58
1648796100000|2022-04-01 06:55:00|7634.9|7619.9|7633.3|7618.3|7634.9|7619.9|7632.6|7617.6|134
1648796400000|2022-04-01 07:00:00|7633|7618|7639.1|7624.1|7639.2|7624.2|7633|7618|93
1648796700000|2022-04-01 07:05:00|7639|7624|7640.1|7625.1|7641.4|7626.4|7639|7624|69
1648797000000|2022-04-01 07:10:00|7639.9|7624.9|7641.8|7626.8|7642|7627|7639.3|7624.3|71
1648797300000|2022-04-01 07:15:00|7641.5|7626.5|7639.2|7624.2|7641.8|7626.8|7638.8|7623.8|104
1648797600000|2022-04-01 07:20:00|7639.3|7624.3|7642.2|7627.2|7642.2|7627.2|7637.6|7622.6|56
1648797900000|2022-04-01 07:25:00|7642.1|7627.1|7645.3|7630.3|7646.3|7631.3|7642|7627|118
1648798200000|2022-04-01 07:30:00|7645.6|7630.6|7643.4|7628.4|7645.6|7630.6|7642.6|7627.6|63
1648798500000|2022-04-01 07:35:00|7643.2|7628.2|7641.2|7626.2|7643.6|7628.6|7639.4|7624.4|66
1648798800000|2022-04-01 07:40:00|7641.4|7626.4|7635.2|7620.2|7641.6|7626.6|7634.4|7614.4|106
1648799100000|2022-04-01 07:45:00|7635.3|7620.3|7630.9|7615.9|7640.4|7620.4|7630.5|7613.2|91
1648799400000|2022-04-01 07:50:00|7631.1|7616.1|7628.9|7613.9|7632.1|7617.1|7627.2|7612.2|102
1648799700000|2022-04-01 07:55:00|7628.7|7613.7|7639.1|7614.1|7639.3|7619.1|7628.7|7613.7|114
1648800000000|2022-04-01 08:00:00|7639|7614|7632.9|7617.9|7639.1|7620.9|7632.9|7613.7|123
1648800300000|2022-04-01 08:05:00|7633.1|7618.1|7634.3|7619.3|7634.7|7619.7|7632.7|7617.7|68
1648800600000|2022-04-01 08:10:00|7634.2|7619.2|7632.7|7617.7|7635.1|7620.1|7632.7|7617.7|83
1648800900000|2022-04-01 08:15:00|7632.9|7617.9|7634.1|7619.1|7635.9|7620.9|7632.5|7617.5|139
1648801200000|2022-04-01 08:20:00|7634|7619|7629.7|7614.7|7634.3|7619.3|7629.7|7614.7|90
1648801500000|2022-04-01 08:25:00|7629.4|7614.4|7630.2|7615.2|7631.6|7616.6|7628.7|7613.7|57
1648801800000|2022-04-01 08:30:00|7635.1|7610.1|7629.6|7614.6|7635.1|7616.3|7629.6|7610.1|40
1648802100000|2022-04-01 08:35:00|7629.8|7614.8|7630|7615|7630|7615|7629.2|7614.2|30
1648802400000|2022-04-01 08:40:00|7629.9|7614.9|7630.2|7615.2|7631.1|7616.1|7629.9|7614.9|20
1648802700000|2022-04-01 08:45:00|7630.8|7615.8|7629.4|7614.4|7631.1|7616.1|7628|7613|62
1648803000000|2022-04-01 08:50:00|7629.3|7614.3|7630.8|7615.8|7630.8|7615.8|7629.1|7614.1|43
1648803300000|2022-04-01 08:55:00|7631|7616|7631|7616|7631.6|7616.6|7630.4|7615.4|49
1648803600000|2022-04-01 09:00:00|7631.2|7616.2|7632.6|7617.6|7633.3|7618.3|7631.1|7616.1|107
1648803900000|2022-04-01 09:05:00|7632.8|7617.8|7633.6|7618.6|7634.6|7619.6|7632.8|7617.8|58
1648804200000|2022-04-01 09:10:00|7633.7|7618.7|7634.6|7619.6|7634.6|7619.6|7633.6|7618.6|27
1648804500000|2022-04-01 09:15:00|7634.7|7619.7|7635|7620|7635.2|7620.2|7634.5|7619.5|44
1648804800000|2022-04-01 09:20:00|7634.8|7619.8|7637|7622|7637.3|7622.3|7634.6|7619.6|75
1648805100000|2022-04-01 09:25:00|7637.2|7622.2|7637.2|7622.2|7637.2|7622.2|7636.1|7621.1|26
1648805400000|2022-04-01 09:30:00|7637|7622|7632.6|7617.6|7637|7622|7630.9|7615.9|84
1648805700000|2022-04-01 09:35:00|7632.5|7617.5|7635.6|7620.6|7636|7621|7632.5|7617.5|64
1648806000000|2022-04-01 09:40:00|7635.8|7620.8|7630|7615|7635.8|7620.8|7630|7615|59
1648806300000|2022-04-01 09:45:00|7630.2|7615.2|7626.6|7611.6|7633.8|7615.2|7626|7608.6|48
1648806600000|2022-04-01 09:50:00|7626.4|7611.4|7625.1|7610.1|7627.4|7612.4|7624.9|7609.9|82
1648806900000|2022-04-01 09:55:00|7625|7610|7627.4|7612.4|7627.6|7612.6|7624.8|7609.8|57
1648807200000|2022-04-01 10:00:00|7627.2|7612.2|7629.1|7614.1|7629.8|7614.8|7627.2|7612.2|50
1648807500000|2022-04-01 10:05:00|7629|7614|7629.6|7614.6|7631|7616|7628.7|7613.7|31
1648807800000|2022-04-01 10:10:00|7629.5|7614.5|7632.4|7617.4|7632.4|7617.4|7629.5|7614.5|37
1648808100000|2022-04-01 10:15:00|7632.2|7617.2|7629.6|7614.6|7632.2|7617.2|7629.2|7614.2|23
1648808400000|2022-04-01 10:20:00|7630.6|7615.6|7630.8|7615.8|7631.6|7616.6|7630.6|7615.6|11
1648808700000|2022-04-01 10:25:00|7630.9|7615.9|7631.8|7616.8|7632.6|7617.6|7630.9|7615.9|21
1648809000000|2022-04-01 10:30:00|7632.2|7617.2|7632.4|7617.4|7632.8|7617.8|7632.2|7617.2|29
1648809300000|2022-04-01 10:35:00|7632.6|7617.6|7631.2|7616.2|7632.6|7617.6|7631|7616|22
1648809600000|2022-04-01 10:40:00|7631.4|7616.4|7631.7|7616.7|7631.9|7616.9|7631.4|7616.4|20
1648809900000|2022-04-01 10:45:00|7631.5|7616.5|7632.2|7617.2|7632.6|7617.6|7631.5|7616.5|42
1648810200000|2022-04-01 10:50:00|7632.3|7617.3|7632.4|7617.4|7633|7618|7632.2|7617.2|30
1648810500000|2022-04-01 10:55:00|7632.5|7617.5|7631.5|7616.5|7632.7|7617.7|7631.3|7616.3|76
1648810800000|2022-04-01 11:00:00|7631.2|7616.2|7631.7|7616.7|7631.9|7616.9|7631.2|7616.2|54
1648811100000|2022-04-01 11:05:00|7631.8|7616.8|7631.9|7616.9|7632.3|7617.3|7631.3|7616.3|50
1648811400000|2022-04-01 11:10:00|7632|7617|7632|7617|7632.4|7617.4|7631.7|7616.7|34
1648811700000|2022-04-01 11:15:00|7631.9|7616.9|7632.1|7617.1|7632.4|7617.4|7631.9|7616.9|60
1648812000000|2022-04-01 11:20:00|7632.2|7617.2|7631.5|7616.5|7632.2|7617.2|7631.2|7616.2|45
1648812300000|2022-04-01 11:25:00|7631.6|7616.6|7632.2|7617.2|7632.2|7617.2|7631.2|7616.2|49
1648812600000|2022-04-01 11:30:00|7631.9|7616.9|7632|7617|7632|7617|7631.9|7616.9|6
1648812900000|2022-04-01 11:35:00|7632.2|7617.2|7632.4|7617.4|7632.4|7617.4|7632.2|7617.2|2
1648813200000|2022-04-01 11:40:00|7632.3|7617.3|7632.3|7617.3|7632.3|7617.3|7632.3|7617.3|1
1648813500000|2022-04-01 11:45:00|7632.4|7617.4|7639|7614|7639|7618.7|7632.3|7613.5|20
1648813800000|2022-04-01 11:50:00|7634.5|7619.5|7632.8|7617.8|7634.5|7619.5|7632.8|7617.8|28
1648814100000|2022-04-01 11:55:00|7632.9|7617.9|7632.8|7617.8|7633|7618|7632.7|7617.7|52
1648814400000|2022-04-01 12:00:00|7632.9|7617.9|7634.3|7619.3|7634.3|7619.3|7632.8|7617.8|57
1648814700000|2022-04-01 12:05:00|7634.1|7619.1|7634.8|7619.8|7635.2|7620.2|7633.7|7618.7|68
1648815000000|2022-04-01 12:10:00|7634.7|7619.7|7632.4|7617.4|7634.7|7619.7|7632.2|7617.2|28
1648815300000|2022-04-01 12:15:00|7632.6|7617.6|7632.2|7617.2|7632.6|7617.6|7632.2|7617.2|7
1648815600000|2022-04-01 12:20:00|7637.2|7612.2|7638.4|7613.4|7638.6|7613.6|7637.2|7612.2|36
1648815900000|2022-04-01 12:25:00|7638.1|7613.1|7634.4|7609.4|7639.8|7614.8|7634.4|7609.4|74
1648816200000|2022-04-01 12:30:00|7635.1|7610.1|7638.9|7613.9|7640.4|7615.4|7634|7609|434
1648816500000|2022-04-01 12:35:00|7639.2|7614.2|7635.5|7610.5|7639.6|7614.6|7634|7609|197
1648816800000|2022-04-01 12:40:00|7635.4|7610.4|7636|7611|7636.6|7611.6|7635.2|7610.2|63
1648817100000|2022-04-01 12:45:00|7636.2|7611.2|7633.6|7608.6|7636.2|7611.2|7633.6|7608.6|78
1648817400000|2022-04-01 12:50:00|7628.6|7613.6|7628.8|7613.8|7634.4|7615|7628.6|7609|72
1648817700000|2022-04-01 12:55:00|7629.2|7614.2|7634.2|7609.2|7634.7|7616.4|7629|7608.8|115
1648818000000|2022-04-01 13:00:00|7634.1|7609.1|7636.1|7611.1|7636.3|7615.3|7630|7609.1|169
1648818300000|2022-04-01 13:05:00|7636.2|7611.2|7633.3|7608.3|7636.2|7613.6|7628.6|7608.2|61
1648818600000|2022-04-01 13:10:00|7633.4|7608.4|7633.2|7608.2|7633.4|7608.4|7633.2|7608.2|3
1648818900000|2022-04-01 13:15:00|7633.3|7608.3|7628.9|7613.9|7633.9|7613.9|7628.1|7608.1|60
1648819200000|2022-04-01 13:20:00|7629.1|7614.1|7628.7|7613.7|7634.5|7614.4|7626.5|7606.8|109
1648819500000|2022-04-01 13:25:00|7634|7609|7634.2|7609.2|7634.2|7615.3|7629.1|7609|62
1648819800000|2022-04-01 13:30:00|7634|7609|7628.5|7613.5|7634.2|7614.3|7627.8|7608.7|89
1648820100000|2022-04-01 13:35:00|7628.7|7613.7|7627.4|7612.4|7632.2|7613.7|7625.4|7606.9|135
1648820400000|2022-04-01 13:40:00|7627.6|7612.6|7635.9|7610.9|7635.9|7613.9|7626.9|7609.7|86
1648820700000|2022-04-01 13:45:00|7635.5|7610.5|7633|7608|7637.4|7617|7627.6|7607.6|59
1648821000000|2022-04-01 13:50:00|7633.1|7608.1|7627|7612|7633.6|7612.5|7626.8|7606.7|86
1648821300000|2022-04-01 13:55:00|7627.1|7612.1|7631.5|7606.5|7631.8|7612.2|7626.5|7606.1|123
1648821600000|2022-04-01 14:00:00|7631.6|7606.6|7632.5|7607.5|7632.9|7613.8|7626.5|7606.3|79
1648821900000|2022-04-01 14:05:00|7627.6|7612.6|7633.2|7608.2|7633.2|7613.5|7627.4|7607.4|108
1648822200000|2022-04-01 14:10:00|7633.1|7608.1|7629|7614|7633.5|7614|7627.3|7607.6|96
1648822500000|2022-04-01 14:15:00|7628.8|7613.8|7628.9|7613.9|7629|7614|7628.2|7613.2|62
1648822800000|2022-04-01 14:20:00|7628.8|7613.8|7633.5|7608.5|7633.7|7614.1|7628.1|7608.5|68
1648823100000|2022-04-01 14:25:00|7628.8|7613.8|7630.3|7615.3|7635.6|7616|7628.6|7609.8|60
1648823400000|2022-04-01 14:30:00|7630.1|7615.1|7639.6|7614.6|7639.8|7619.2|7629.7|7610.8|126
1648823700000|2022-04-01 14:35:00|7639.5|7614.5|7632.9|7617.9|7639.6|7619.5|7632.7|7614.5|54
1648824000000|2022-04-01 14:40:00|7632.8|7617.8|7631.7|7616.7|7632.9|7617.9|7631.7|7616.7|33
1648824300000|2022-04-01 14:45:00|7631.8|7616.8|7635.2|7610.2|7635.4|7617.7|7629.6|7609.7|112
1648824600000|2022-04-01 14:50:00|7635|7610|7629.9|7614.9|7635.2|7615.5|7629.6|7610|78
1648824900000|2022-04-01 14:55:00|7629.7|7614.7|7628.7|7613.7|7635.7|7615.7|7628.7|7609.9|92
1648825200000|2022-04-01 15:00:00|7628.9|7613.9|7628.9|7613.9|7629.1|7614.1|7628.7|7613.7|53
1648825500000|2022-04-01 15:05:00|7629.3|7614.3|7629.1|7614.1|7629.7|7614.7|7628.3|7613.3|83
1648825800000|2022-04-01 15:10:00|7628.5|7613.5|7631.5|7616.5|7631.7|7616.7|7628.5|7613.5|16
1648826100000|2022-04-01 15:15:00|7631.7|7616.7|7631.6|7616.6|7631.9|7616.9|7631.3|7616.3|35
1648826400000|2022-04-01 15:20:00|7631.5|7616.5|7631.8|7616.8|7632.1|7617.1|7631.3|7616.3|21
1648826700000|2022-04-01 15:25:00|7631.7|7616.7|7631.5|7616.5|7632.7|7617.7|7631.2|7616.2|108
1648827000000|2022-04-01 15:30:00|7631.4|7616.4|7632.5|7617.5|7637|7617.7|7630.5|7611.3|82
1648827300000|2022-04-01 15:35:00|7632.7|7617.7|7633.1|7618.1|7634.1|7619.1|7632.7|7617.7|52
1648827600000|2022-04-01 15:40:00|7633.3|7618.3|7633.1|7618.1|7633.3|7618.3|7632.6|7617.6|14
1648827900000|2022-04-01 15:45:00|7632.9|7617.9|7635.7|7620.7|7636|7621|7632.9|7617.9|74
1648828200000|2022-04-01 15:50:00|7635.9|7620.9|7638.8|7613.8|7638.8|7621.1|7633.9|7613.8|33
1648828500000|2022-04-01 15:55:00|7638.7|7613.7|7632.3|7617.3|7638.9|7619.1|7631.9|7613.6|39
1648828800000|2022-04-01 16:00:00|7632.1|7617.1|7633.3|7618.3|7633.9|7618.9|7632.1|7617.1|23
1648829100000|2022-04-01 16:05:00|7633.4|7618.4|7633|7618|7634|7619|7632.5|7617.5|17
1648829400000|2022-04-01 16:10:00|7633.1|7618.1|7632.9|7617.9|7633.2|7618.2|7632.7|7617.7|24
1648829700000|2022-04-01 16:15:00|7633|7618|7639.6|7614.6|7639.9|7620.7|7632.7|7613.8|103
1648830000000|2022-04-01 16:20:00|7639.5|7614.5|7639|7614|7639.6|7619.7|7634.1|7613.8|28
1648830300000|2022-04-01 16:25:00|7638.9|7613.9|7632.7|7617.7|7639|7619.1|7632.7|7613|24
1648830600000|2022-04-01 16:30:00|7637.8|7612.8|7638.3|7613.3|7638.4|7618.1|7633.1|7612.7|39
1648830900000|2022-04-01 16:35:00|7638.4|7613.4|7634.6|7619.6|7640|7619.8|7634.1|7613.2|58
1648831200000|2022-04-01 16:40:00|7634.7|7619.7|7634.4|7619.4|7640|7619.7|7634.3|7614.8|20
1648831500000|2022-04-01 16:45:00|7634.5|7619.5|7638.2|7613.2|7638.7|7619.6|7633.4|7613.1|111
1648831800000|2022-04-01 16:50:00|7638.3|7613.3|7634.8|7619.8|7638.3|7619.8|7634.4|7613.2|24
1648832100000|2022-04-01 16:55:00|7634.6|7619.6|7637|7612|7637.4|7619.6|7631.6|7611.6|49
1648832400000|2022-04-01 17:00:00|7637.4|7612.4|7637|7612|7637.4|7617.4|7632.2|7612|36
1648832700000|2022-04-01 17:05:00|7636.9|7611.9|7636.7|7611.7|7637|7612|7636.6|7611.6|33
1648833000000|2022-04-01 17:10:00|7636.8|7611.8|7632|7617|7637.5|7617.2|7632|7611.6|75
1648833300000|2022-04-01 17:15:00|7632.2|7617.2|7637.5|7612.5|7637.5|7617.4|7632|7612.5|53
1648833600000|2022-04-01 17:20:00|7637.7|7612.7|7632.2|7617.2|7637.7|7617.8|7632|7612.6|58
1648833900000|2022-04-01 17:25:00|7632.1|7617.1|7636.2|7611.2|7636.8|7617.2|7630.8|7610.4|69
1648834200000|2022-04-01 17:30:00|7636.3|7611.3|7635.4|7610.4|7636.7|7616.8|7630.2|7610.2|121
1648834500000|2022-04-01 17:35:00|7635.3|7610.3|7635|7610|7635.4|7615.1|7630|7609.8|74
1648834800000|2022-04-01 17:40:00|7634.9|7609.9|7629.6|7614.6|7635|7614.8|7629.6|7609.9|41
1648835100000|2022-04-01 17:45:00|7629.7|7614.7|7635.1|7610.1|7635.1|7614.9|7629.6|7610|38
1648835400000|2022-04-01 17:50:00|7635|7610|7629.8|7614.8|7635.1|7614.8|7629.8|7610|36
1648835700000|2022-04-01 17:55:00|7635|7610|7635.1|7610.1|7635.1|7610.1|7635|7610|26
1648836000000|2022-04-01 18:00:00|7635|7610|7635|7610|7635.1|7615.5|7629.8|7609.8|20
1648836300000|2022-04-01 18:05:00|7634.9|7609.9|7633.9|7608.9|7635|7615|7629.7|7608.7|35
1648836600000|2022-04-01 18:10:00|7633.8|7608.8|7632.9|7607.9|7633.9|7608.9|7632.9|7607.9|8
1648836900000|2022-04-01 18:15:00|7632.7|7607.7|7632.3|7607.3|7632.7|7607.7|7632.2|7607.2|84
1648837200000|2022-04-01 18:20:00|7632.5|7607.5|7631.8|7606.8|7632.5|7607.5|7631.5|7606.5|66
1648837500000|2022-04-01 18:25:00|7631.6|7606.6|7631.5|7606.5|7631.9|7606.9|7631.4|7606.4|173
1648837800000|2022-04-01 18:30:00|7631.6|7606.6|7631.9|7606.9|7631.9|7606.9|7631.5|7606.5|126
1648838100000|2022-04-01 18:35:00|7631.8|7606.8|7632.2|7607.2|7632.3|7607.3|7631.8|7606.8|20
1648838400000|2022-04-01 18:40:00|7632.3|7607.3|7632.2|7607.2|7632.3|7607.3|7632.2|7607.2|2
1648839000000|2022-04-01 18:50:00|7632.3|7607.3|7627.1|7612.1|7632.5|7612.9|7627.1|7607.3|13
1648839300000|2022-04-01 18:55:00|7627.2|7612.2|7632.1|7607.1|7632.3|7612.2|7626.7|7607|37
1648839600000|2022-04-01 19:00:00|7632.2|7607.2|7631.8|7606.8|7632.2|7607.2|7631.8|7606.8|26
1648839900000|2022-04-01 19:05:00|7626.8|7611.8|7632.3|7607.3|7632.4|7612|7626.7|7606.8|52
1648840200000|2022-04-01 19:10:00|7627.3|7612.3|7631.8|7606.8|7632.3|7612.4|7627.2|7606.7|63
1648840500000|2022-04-01 19:15:00|7631.9|7606.9|7632.3|7607.3|7632.4|7612.5|7626.9|7606.6|22
1648840800000|2022-04-01 19:20:00|7632.2|7607.2|7632.3|7607.3|7632.3|7607.3|7632.1|7607.1|6
1648841100000|2022-04-01 19:25:00|7632.2|7607.2|7631.9|7606.9|7632.2|7607.2|7631.9|7606.9|3
1648841400000|2022-04-01 19:30:00|7632|7607|7632|7607|7632|7607|7631.9|7606.9|3
1648841700000|2022-04-01 19:35:00|7631.9|7606.9|7627|7612|7631.9|7612|7626.9|7606.8|7
1648842000000|2022-04-01 19:40:00|7626.9|7611.9|7627|7612|7627|7612|7626.9|7611.9|2
1648842300000|2022-04-01 19:45:00|7626.9|7611.9|7626.8|7611.8|7626.9|7611.9|7626.8|7611.8|6
1648842600000|2022-04-01 19:50:00|7626.7|7611.7|7634.3|7609.3|7635.2|7612.8|7626.6|7608.5|34
1648842900000|2022-04-01 19:55:00|7634.4|7609.4|7634.4|7609.4|7634.5|7609.5|7634.3|7609.3|9
1649032200000|2022-04-04 00:30:00|7638.3|7609.3|7638.3|7609.3|7638.3|7609.3|7638.3|7609.3|1
1649033100000|2022-04-04 00:45:00|7637.5|7608.5|7637.2|7608.2|7637.6|7608.6|7635.8|7606.8|17
1649033400000|2022-04-04 00:50:00|7637.7|7608.7|7637.2|7608.2|7638.9|7609.9|7636.2|7607.2|18
1649034000000|2022-04-04 01:00:00|7635.3|7610.3|7635.3|7610.3|7635.3|7610.3|7635.3|7610.3|1
1649034300000|2022-04-04 01:05:00|7635.2|7610.2|7635|7610|7635.2|7610.2|7635|7610|2
1649036400000|2022-04-04 01:40:00|7633.1|7608.1|7633|7608|7633.5|7608.5|7632.9|7607.9|77
1649036700000|2022-04-04 01:45:00|7632.9|7607.9|7633|7608|7633|7608|7632.9|7607.9|10
1649037600000|2022-04-04 02:00:00|7632.9|7607.9|7633|7608|7633|7608|7632.9|7607.9|2
1649039100000|2022-04-04 02:25:00|7633.8|7608.8|7634.2|7609.2|7634.5|7609.5|7633.8|7608.8|52
1649039400000|2022-04-04 02:30:00|7634.3|7609.3|7634.8|7609.8|7634.8|7609.8|7634.2|7609.2|17
1649040300000|2022-04-04 02:45:00|7634.7|7609.7|7634.8|7609.8|7634.8|7609.8|7634.7|7609.7|2
1649041200000|2022-04-04 03:00:00|7634.3|7609.3|7633.6|7608.6|7634.4|7609.4|7633.4|7608.4|105
1649041500000|2022-04-04 03:05:00|7633.5|7608.5|7632.3|7607.3|7634|7609|7632.2|7607.2|59
1649041800000|2022-04-04 03:10:00|7632.5|7607.5|7632.2|7607.2|7632.5|7607.5|7632.1|7607.1|113
1649042100000|2022-04-04 03:15:00|7632.3|7607.3|7632.3|7607.3|7632.5|7607.5|7632.2|7607.2|41
1649042400000|2022-04-04 03:20:00|7632.5|7607.5|7630.7|7605.7|7633.1|7608.1|7630.5|7605.5|95
1649042700000|2022-04-04 03:25:00|7630.8|7605.8|7630.9|7605.9|7631.3|7606.3|7630.5|7605.5|53
1649043000000|2022-04-04 03:30:00|7630.7|7605.7|7626.1|7601.1|7630.7|7605.7|7623.8|7598.8|200
1649043300000|2022-04-04 03:35:00|7626.6|7601.6|7625.3|7600.3|7628.3|7607|7620.7|7600.3|102
1649043600000|2022-04-04 03:40:00|7625.2|7600.2|7616.6|7601.6|7625.9|7606.2|7616.6|7597.9|125
1649043900000|2022-04-04 03:45:00|7616.7|7601.7|7615|7600|7622.7|7603.1|7614.1|7595.1|158
1649044200000|2022-04-04 03:50:00|7615.1|7600.1|7613.2|7598.2|7620.3|7600.6|7612.6|7592.5|168
1649044500000|2022-04-04 03:55:00|7613.3|7598.3|7615.3|7600.3|7615.7|7600.7|7610.8|7595.8|99
1649044800000|2022-04-04 04:00:00|7615.5|7600.5|7618|7593|7621.2|7600.9|7614.8|7592.9|110
1649045100000|2022-04-04 04:05:00|7618.1|7593.1|7610.3|7595.3|7618.1|7597.3|7610.3|7592.5|93
1649045400000|2022-04-04 04:10:00|7610.2|7595.2|7611.8|7596.8|7611.9|7596.9|7609.7|7594.7|94
1649045700000|2022-04-04 04:15:00|7611.9|7596.9|7613.5|7598.5|7615.3|7600.3|7611.5|7596.5|60
1649046000000|2022-04-04 04:20:00|7613.7|7598.7|7611.6|7596.6|7618.8|7598.7|7611.5|7591.4|75
1649046300000|2022-04-04 04:25:00|7611.7|7596.7|7610.7|7595.7|7614.1|7599.1|7610.7|7595.7|99
1649046600000|2022-04-04 04:30:00|7610.6|7595.6|7608.5|7593.5|7612.2|7597.2|7607.9|7592.9|170
1649046900000|2022-04-04 04:35:00|7608.7|7593.7|7609.6|7594.6|7611.6|7596.6|7608.2|7593.2|132
1649047200000|2022-04-04 04:40:00|7610.1|7595.1|7610.2|7595.2|7612.8|7597.8|7610.1|7595.1|79
1649047500000|2022-04-04 04:45:00|7610.3|7595.3|7610.2|7595.2|7611.7|7596.7|7608.2|7593.2|87
1649047800000|2022-04-04 04:50:00|7609.7|7594.7|7605.4|7590.4|7610.3|7595.3|7605|7590|176
1649048100000|2022-04-04 04:55:00|7605.5|7590.5|7604.7|7589.7|7606.8|7591.8|7604.3|7589.3|91
1649048400000|2022-04-04 05:00:00|7604.6|7589.6|7604.2|7589.2|7605.1|7590.1|7602.3|7587.3|204
1649048700000|2022-04-04 05:05:00|7604.3|7589.3|7601.2|7586.2|7604.8|7589.8|7601.2|7586.2|173
1649049000000|2022-04-04 05:10:00|7601|7586|7601.5|7586.5|7601.7|7586.7|7599.1|7584.1|163
1649049300000|2022-04-04 05:15:00|7601.4|7586.4|7602.3|7587.3|7602.6|7587.6|7601.3|7586.3|71
1649049600000|2022-04-04 05:20:00|7602.2|7587.2|7600|7585|7602.5|7587.5|7600|7585|100
1649049900000|2022-04-04 05:25:00|7599.9|7584.9|7600.5|7585.5|7600.6|7585.6|7598.6|7583.6|63
1649050200000|2022-04-04 05:30:00|7600.3|7585.3|7595.3|7580.3|7600.4|7585.4|7595.2|7580.2|131
1649050500000|2022-04-04 05:35:00|7595.6|7580.6|7595.1|7580.1|7596.3|7581.3|7593.1|7578.1|195
1649050800000|2022-04-04 05:40:00|7595|7580|7593.1|7578.1|7595|7580|7592.2|7577.2|116
1649051100000|2022-04-04 05:45:00|7593|7578|7594.9|7579.9|7594.9|7579.9|7592.5|7577.5|79
1649051400000|2022-04-04 05:50:00|7595.1|7580.1|7592.6|7577.6|7595.2|7580.2|7592|7577|125
1649051700000|2022-04-04 05:55:00|7592.7|7577.7|7587|7572|7592.7|7577.7|7586.2|7567.3|331
1649052000000|2022-04-04 06:00:00|7587.3|7572.3|7583.3|7568.3|7587.3|7572.3|7583.1|7568.1|274
1649052300000|2022-04-04 06:05:00|7583.2|7568.2|7588.6|7573.6|7589|7574|7582|7567|312
1649052600000|2022-04-04 06:10:00|7589|7574|7588.2|7573.2|7589.6|7574.6|7585.8|7570.8|181
1649052900000|2022-04-04 06:15:00|7588.3|7573.3|7589.8|7574.8|7591.5|7576.5|7587.5|7572.5|125
1649053200000|2022-04-04 06:20:00|7589.9|7574.9|7587.9|7572.9|7590.3|7575.3|7587.8|7572.8|105
1649053500000|2022-04-04 06:25:00|7588|7573|7587|7572|7588.3|7573.3|7586.6|7571.6|79
1649053800000|2022-04-04 06:30:00|7587.1|7572.1|7587.7|7572.7|7588.1|7573.1|7586.7|7571.7|39
1649054100000|2022-04-04 06:35:00|7587.6|7572.6|7586.8|7571.8|7587.9|7572.9|7586.2|7571.2|68
1649054400000|2022-04-04 06:40:00|7586.9|7571.9|7586.6|7571.6|7587.3|7572.3|7586.1|7571.1|58
1649054700000|2022-04-04 06:45:00|7586.5|7571.5|7586|7571|7586.6|7571.6|7585.7|7570.7|61
1649055000000|2022-04-04 06:50:00|7586.2|7571.2|7586.6|7571.6|7586.7|7571.7|7586.2|7571.2|39
1649055300000|2022-04-04 06:55:00|7586.5|7571.5|7587.7|7572.7|7587.8|7572.8|7586.5|7571.5|48
1649055600000|2022-04-04 07:00:00|7587.5|7572.5|7587.5|7572.5|7588.1|7573.1|7586.8|7571.8|66
1649055900000|2022-04-04 07:05:00|7587.4|7572.4|7586.7|7571.7|7587.9|7572.9|7586.7|7571.7|54
1649056200000|2022-04-04 07:10:00|7586.6|7571.6|7585.9|7570.9|7586.6|7571.6|7582.7|7567.7|97
1649056500000|2022-04-04 07:15:00|7586|7571|7584.5|7569.5|7587.4|7572.4|7584.1|7569.1|105
1649056800000|2022-04-04 07:20:00|7584.6|7569.6|7580.7|7565.7|7585.2|7570.2|7580.1|7565.1|167
1649057100000|2022-04-04 07:25:00|7580.5|7565.5|7579.6|7564.6|7582.2|7567.2|7578.9|7563.9|115
1649057400000|2022-04-04 07:30:00|7579.5|7564.5|7577|7562|7579.5|7564.5|7576.7|7561.7|99
1649057700000|2022-04-04 07:35:00|7577.1|7562.1|7577.4|7562.4|7577.6|7562.6|7576|7561|76
1649058000000|2022-04-04 07:40:00|7577.7|7562.7|7581.5|7566.5|7581.7|7566.7|7577.7|7562.7|142
1649058300000|2022-04-04 07:45:00|7581.4|7566.4|7580.2|7565.2|7581.4|7566.4|7579.5|7564.5|77
1649058600000|2022-04-04 07:50:00|7580.1|7565.1|7579.5|7564.5|7580.6|7565.6|7579.4|7564.4|75
1649058900000|2022-04-04 07:55:00|7579.6|7564.6|7576|7561|7579.6|7564.6|7575.3|7560.3|107
1649059200000|2022-04-04 08:00:00|7575.9|7560.9|7576.8|7561.8|7578.5|7563.5|7573.5|7558.5|166
1649059500000|2022-04-04 08:05:00|7577.1|7562.1|7577.6|7562.6|7580.5|7565.5|7577.1|7562.1|128
1649059800000|2022-04-04 08:10:00|7577.7|7562.7|7577.5|7562.5|7578.3|7563.3|7576.2|7561.2|88
1649060100000|2022-04-04 08:15:00|7577.4|7562.4|7576.1|7561.1|7578.6|7563.6|7575.7|7560.7|105
1649060400000|2022-04-04 08:20:00|7575.9|7560.9|7575|7560|7576.5|7561.5|7575|7560|40
1649060700000|2022-04-04 08:25:00|7575.1|7560.1|7574.8|7559.8|7575.3|7560.3|7574.2|7559.2|30
1649061000000|2022-04-04 08:30:00|7574.9|7559.9|7576.7|7561.7|7576.7|7561.7|7574.8|7559.8|22
1649061300000|2022-04-04 08:35:00|7576.8|7561.8|7576.5|7561.5|7578.5|7563.5|7576.1|7561.1|55
1649061600000|2022-04-04 08:40:00|7576.6|7561.6|7578.1|7563.1|7579.8|7564.8|7576.5|7561.5|85
1649061900000|2022-04-04 08:45:00|7578.2|7563.2|7577.5|7562.5|7578.3|7563.3|7576|7561|66
1649062200000|2022-04-04 08:50:00|7577.4|7562.4|7578.7|7563.7|7580.1|7565.1|7576.9|7561.9|122
1649062500000|2022-04-04 08:55:00|7578.5|7563.5|7579.8|7564.8|7580.1|7565.1|7578.1|7563.1|119
1649062800000|2022-04-04 09:00:00|7579.7|7564.7|7580.9|7565.9|7581|7566|7579.7|7564.7|44
1649063100000|2022-04-04 09:05:00|7581|7566|7581|7566|7581.8|7566.8|7580.5|7565.5|59
1649063400000|2022-04-04 09:10:00|7580.9|7565.9|7579.3|7564.3|7580.9|7565.9|7579|7564|61
1649063700000|2022-04-04 09:15:00|7579.2|7564.2|7579.3|7564.3|7579.9|7564.9|7578.4|7563.4|47
1649064000000|2022-04-04 09:20:00|7579.4|7564.4|7578.6|7563.6|7579.4|7564.4|7578.3|7563.3|43
1649064300000|2022-04-04 09:25:00|7578.7|7563.7|7579.5|7564.5|7580.1|7565.1|7578.4|7563.4|57
1649064600000|2022-04-04 09:30:00|7579.6|7564.6|7579.8|7564.8|7580.1|7565.1|7579.2|7564.2|45
1649064900000|2022-04-04 09:35:00|7579.7|7564.7|7578.8|7563.8|7580|7565|7578.6|7563.6|48
1649065200000|2022-04-04 09:40:00|7578.9|7563.9|7582.6|7567.6|7582.6|7567.6|7578.9|7563.9|99
1649065500000|2022-04-04 09:45:00|7582.7|7567.7|7584.4|7569.4|7585.1|7570.1|7582.7|7567.7|107
1649065800000|2022-04-04 09:50:00|7584.5|7569.5|7588.8|7573.8|7590.1|7575.1|7584.1|7569.1|144
1649066100000|2022-04-04 09:55:00|7588.7|7573.7|7585.7|7570.7|7588.9|7573.9|7585.5|7570.5|112
1649066400000|2022-04-04 10:00:00|7585.8|7570.8|7586.5|7571.5|7587.5|7572.5|7585.8|7570.8|82
1649066700000|2022-04-04 10:05:00|7586.3|7571.3|7584.3|7569.3|7586.4|7571.4|7584.2|7569.2|47
1649067000000|2022-04-04 10:10:00|7584.2|7569.2|7584.1|7569.1|7584.6|7569.6|7584.1|7569.1|22
1649067300000|2022-04-04 10:15:00|7584.3|7569.3|7584|7569|7584.9|7569.9|7584|7569|25
1649067600000|2022-04-04 10:20:00|7584.1|7569.1|7584.1|7569.1|7584.5|7569.5|7584|7569|28
1649067900000|2022-04-04 10:25:00|7584|7569|7585.6|7570.6|7586|7571|7584|7569|36
1649068200000|2022-04-04 10:30:00|7585.7|7570.7|7585.6|7570.6|7586.8|7571.8|7584.9|7569.9|51
1649068500000|2022-04-04 10:35:00|7585.5|7570.5|7587.5|7572.5|7587.5|7572.5|7585.5|7570.5|61
1649068800000|2022-04-04 10:40:00|7587.1|7572.1|7588.6|7573.6|7588.8|7573.8|7587|7572|41
1649069100000|2022-04-04 10:45:00|7588.5|7573.5|7585|7570|7589.1|7574.1|7584.8|7569.8|60
1649069400000|2022-04-04 10:50:00|7585.1|7570.1|7586.1|7571.1|7586.6|7571.6|7584.7|7569.7|36
1649069700000|2022-04-04 10:55:00|7586|7571|7586.5|7571.5|7586.7|7571.7|7585.3|7570.3|31
1649070000000|2022-04-04 11:00:00|7586.4|7571.4|7584.8|7569.8|7586.5|7571.5|7584.6|7569.6|68
1649070300000|2022-04-04 11:05:00|7584.6|7569.6|7583.2|7568.2|7585.1|7570.1|7583.2|7568.2|36
1649070600000|2022-04-04 11:10:00|7583.3|7568.3|7584.6|7569.6|7585.5|7570.5|7583.2|7568.2|79
1649070900000|2022-04-04 11:15:00|7584.5|7569.5|7585.2|7570.2|7585.5|7570.5|7584.3|7569.3|81
1649071200000|2022-04-04 11:20:00|7585.1|7570.1|7585|7570|7585.7|7570.7|7584.9|7569.9|106
1649071500000|2022-04-04 11:25:00|7585.2|7570.2|7586.3|7571.3|7587.5|7572.5|7584.7|7569.7|136
1649071800000|2022-04-04 11:30:00|7586.2|7571.2|7586.1|7571.1|7586.2|7571.2|7585.7|7570.7|15
1649072100000|2022-04-04 11:35:00|7586|7571|7585.9|7570.9|7586|7571|7584.7|7569.7|10
1649072400000|2022-04-04 11:40:00|7586.4|7571.4|7585.6|7570.6|7586.7|7571.7|7585.2|7570.2|24
1649073000000|2022-04-04 11:50:00|7585.1|7570.1|7585.5|7570.5|7585.5|7570.5|7585.1|7570.1|6
1649073300000|2022-04-04 11:55:00|7585.6|7570.6|7584.9|7569.9|7586.5|7571.5|7584.8|7569.8|20
1649073600000|2022-04-04 12:00:00|7585|7570|7585.8|7570.8|7585.9|7570.9|7585|7570|30
1649073900000|2022-04-04 12:05:00|7585.9|7570.9|7586.1|7571.1|7586.6|7571.6|7585.3|7570.3|28
1649074200000|2022-04-04 12:10:00|7586.2|7571.2|7586.3|7571.3|7586.5|7571.5|7586|7571|23
1649074500000|2022-04-04 12:15:00|7586.1|7571.1|7585.1|7570.1|7586.1|7571.1|7585|7570|23
1649074800000|2022-04-04 12:20:00|7585|7570|7584.2|7569.2|7585.1|7570.1|7584.1|7569.1|27
1649075100000|2022-04-04 12:25:00|7584.3|7569.3|7584.2|7569.2|7584.4|7569.4|7584.2|7569.2|9
1649075400000|2022-04-04 12:30:00|7584.3|7569.3|7584.5|7569.5|7584.5|7569.5|7584.2|7569.2|10
1649075700000|2022-04-04 12:35:00|7584.4|7569.4|7584.5|7569.5|7584.5|7569.5|7584.4|7569.4|2
1649076000000|2022-04-04 12:40:00|7584.4|7569.4|7584.6|7569.6|7584.7|7569.7|7584.3|7569.3|20
1649076300000|2022-04-04 12:45:00|7584.7|7569.7|7584.7|7569.7|7584.9|7569.9|7584.6|7569.6|21
1649076600000|2022-04-04 12:50:00|7584.6|7569.6|7585.3|7570.3|7585.3|7570.3|7584.2|7569.2|29
1649076900000|2022-04-04 12:55:00|7585.2|7570.2|7587.3|7572.3|7587.3|7572.3|7585.1|7570.1|84
1649077200000|2022-04-04 13:00:00|7587|7572|7585.3|7570.3|7592.1|7572.3|7585.1|7565|62
1649077500000|2022-04-04 13:05:00|7585.2|7570.2|7585.1|7570.1|7590.8|7570.9|7584.9|7565.1|65
1649077800000|2022-04-04 13:10:00|7585|7570|7585.4|7570.4|7590.7|7570.6|7585|7565.1|54
1649078100000|2022-04-04 13:15:00|7590.4|7565.4|7585.2|7570.2|7591|7571|7585.2|7565.2|45
1649078400000|2022-04-04 13:20:00|7585.3|7570.3|7583.1|7568.1|7585.4|7570.4|7583.1|7568.1|43
1649078700000|2022-04-04 13:25:00|7583.2|7568.2|7589.7|7564.7|7590.4|7569.4|7583|7564.4|70
1649079000000|2022-04-04 13:30:00|7589.8|7564.8|7584.7|7569.7|7590|7571.3|7584.7|7564.7|74
1649079300000|2022-04-04 13:35:00|7584.6|7569.6|7583.2|7568.2|7584.7|7569.7|7583|7568|24
1649079600000|2022-04-04 13:40:00|7583.3|7568.3|7586.8|7561.8|7586.8|7568.3|7581|7560.5|62
1649079900000|2022-04-04 13:45:00|7586.9|7561.9|7581.9|7566.9|7587.3|7567.3|7581.4|7561.9|32
1649080200000|2022-04-04 13:50:00|7581.8|7566.8|7578.1|7563.1|7585.3|7566.8|7577.7|7559.9|121
1649080500000|2022-04-04 13:55:00|7577.8|7562.8|7582.1|7557.1|7582.3|7562.8|7576.1|7557|65
1649080800000|2022-04-04 14:00:00|7582.2|7557.2|7578.8|7563.8|7582.4|7563.8|7577.7|7557.2|60
1649081100000|2022-04-04 14:05:00|7578.7|7563.7|7575.7|7560.7|7579.4|7564.4|7575.6|7560.6|52
1649081400000|2022-04-04 14:10:00|7575.6|7560.6|7577.2|7562.2|7582.2|7562.7|7575.5|7557.2|31
1649081700000|2022-04-04 14:15:00|7577.3|7562.3|7577.2|7562.2|7578|7563|7576|7561|52
1649082000000|2022-04-04 14:20:00|7577.1|7562.1|7575.7|7560.7|7577.2|7562.2|7575.7|7560.7|21
1649082300000|2022-04-04 14:25:00|7575.8|7560.8|7575.1|7560.1|7575.8|7560.8|7574.5|7559.5|31
1649082600000|2022-04-04 14:30:00|7575.2|7560.2|7574.4|7559.4|7575.9|7560.9|7574|7559|36
1649082900000|2022-04-04 14:35:00|7574.3|7559.3|7573.2|7558.2|7574.5|7559.5|7573.2|7558.2|37
1649083200000|2022-04-04 14:40:00|7573.1|7558.1|7573.5|7558.5|7573.8|7558.8|7573.1|7558.1|12
1649083500000|2022-04-04 14:45:00|7573.6|7558.6|7573.2|7558.2|7573.7|7558.7|7573.2|7558.2|21
1649083800000|2022-04-04 14:50:00|7572.9|7557.9|7576.9|7551.9|7577.4|7558|7572.2|7551.4|75
1649084100000|2022-04-04 14:55:00|7576.8|7551.8|7571.2|7556.2|7576.9|7556.3|7569.9|7551.7|37
1649084400000|2022-04-04 15:00:00|7571.1|7556.1|7572.6|7557.6|7572.6|7557.6|7571.1|7556.1|19
1649084700000|2022-04-04 15:05:00|7572.5|7557.5|7573.1|7558.1|7573.9|7558.9|7572.5|7557.5|19
1649085000000|2022-04-04 15:10:00|7573|7558|7573.8|7558.8|7574|7559|7573|7558|24
1649085300000|2022-04-04 15:15:00|7573.7|7558.7|7574|7559|7574.1|7559.1|7573.7|7558.7|18
1649085600000|2022-04-04 15:20:00|7574.1|7559.1|7580.6|7555.6|7581.5|7560.6|7574.1|7554.7|85
1649085900000|2022-04-04 15:25:00|7580.7|7555.7|7579.9|7554.9|7580.9|7555.9|7579.8|7554.8|32
1649086200000|2022-04-04 15:30:00|7579.7|7554.7|7577|7562|7581.8|7562.1|7576.9|7554.7|25
1649086500000|2022-04-04 15:35:00|7577.1|7562.1|7582.5|7557.5|7582.6|7562.3|7577|7557|38
1649086800000|2022-04-04 15:40:00|7582.6|7557.6|7578|7563|7582.6|7563.6|7577.2|7557.1|57
1649087100000|2022-04-04 15:45:00|7578.1|7563.1|7578.3|7563.3|7583.6|7564.5|7578.1|7558.4|49
1649087400000|2022-04-04 15:50:00|7578.2|7563.2|7578.7|7563.7|7583.7|7563.8|7578.1|7558.6|38
1649087700000|2022-04-04 15:55:00|7578.6|7563.6|7583.6|7558.6|7583.7|7563.7|7578.1|7558.5|47
1649088000000|2022-04-04 16:00:00|7583.7|7558.7|7583.4|7558.4|7583.7|7563.5|7578.1|7558.3|48
1649088300000|2022-04-04 16:05:00|7583.5|7558.5|7583.6|7558.6|7583.9|7558.9|7583.4|7558.4|38
1649088600000|2022-04-04 16:10:00|7583.7|7558.7|7578.9|7563.9|7584.2|7563.9|7578.7|7558.5|58
1649088900000|2022-04-04 16:15:00|7584.2|7559.2|7583.3|7558.3|7584.3|7563.9|7578.9|7558.3|39
1649089200000|2022-04-04 16:20:00|7583.6|7558.6|7578.7|7563.7|7583.6|7563.7|7578.5|7558.3|15
1649089500000|2022-04-04 16:25:00|7578.8|7563.8|7583|7558|7583.3|7563.8|7577|7557.4|25
1649089800000|2022-04-04 16:30:00|7583.1|7558.1|7583.1|7558.1|7583.7|7558.7|7582.9|7557.9|29
1649090100000|2022-04-04 16:35:00|7583|7558|7582.8|7557.8|7583|7558|7582.7|7557.7|19
1649090400000|2022-04-04 16:40:00|7582.9|7557.9|7582.9|7557.9|7583|7558|7582.9|7557.9|5
1649090700000|2022-04-04 16:45:00|7577.9|7562.9|7578.4|7563.4|7578.5|7563.5|7577.9|7562.9|8
1649091000000|2022-04-04 16:50:00|7578.5|7563.5|7578.7|7563.7|7583.7|7563.7|7578.5|7558.6|14
1649091300000|2022-04-04 16:55:00|7578.6|7563.6|7578.2|7563.2|7578.7|7563.7|7578.2|7563.2|5
1649091600000|2022-04-04 17:00:00|7578.1|7563.1|7583.4|7558.4|7583.4|7563.4|7577.9|7558.3|14
1649091900000|2022-04-04 17:05:00|7583.3|7558.3|7583.3|7558.3|7583.4|7558.4|7583.3|7558.3|5
1649092200000|2022-04-04 17:10:00|7583.4|7558.4|7583.4|7558.4|7583.4|7558.4|7583.3|7558.3|17
1649092500000|2022-04-04 17:15:00|7583.3|7558.3|7583.3|7558.3|7583.4|7558.4|7583.3|7558.3|3
1649092800000|2022-04-04 17:20:00|7583.4|7558.4|7582.8|7557.8|7583.4|7558.4|7582.8|7557.8|5
1649093100000|2022-04-04 17:25:00|7582.7|7557.7|7582.5|7557.5|7582.8|7557.8|7582.5|7557.5|19
1649093400000|2022-04-04 17:30:00|7582.6|7557.6|7582.7|7557.7|7582.8|7557.8|7582.5|7557.5|40
1649093700000|2022-04-04 17:35:00|7582.6|7557.6|7582.6|7557.6|7582.7|7557.7|7582.5|7557.5|17
1649094000000|2022-04-04 17:40:00|7582.7|7557.7|7577.6|7562.6|7582.7|7562.8|7577.5|7557.6|29
1649094300000|2022-04-04 17:45:00|7577.7|7562.7|7582.5|7557.5|7582.6|7562.7|7577.5|7557.4|13
1649094600000|2022-04-04 17:50:00|7582.4|7557.4|7582.5|7557.5|7582.6|7557.6|7582.4|7557.4|20
1649094900000|2022-04-04 17:55:00|7582.4|7557.4|7582.3|7557.3|7582.5|7557.5|7582.1|7557.1|19
1649095200000|2022-04-04 18:00:00|7582.2|7557.2|7582.4|7557.4|7582.5|7557.5|7582.2|7557.2|13
1649095500000|2022-04-04 18:05:00|7582.3|7557.3|7582.3|7557.3|7582.4|7557.4|7582.2|7557.2|24
1649095800000|2022-04-04 18:10:00|7582.2|7557.2|7576.8|7561.8|7582.2|7562.3|7576.7|7556.9|43
1649096100000|2022-04-04 18:15:00|7576.9|7561.9|7576.7|7561.7|7576.9|7561.9|7576.5|7561.5|84
1649096400000|2022-04-04 18:20:00|7576.8|7561.8|7577.6|7562.6|7577.8|7562.8|7576.6|7561.6|40
1649096700000|2022-04-04 18:25:00|7577.5|7562.5|7577.8|7562.8|7577.8|7562.8|7577.5|7562.5|15
1649097000000|2022-04-04 18:30:00|7577.9|7562.9|7577.7|7562.7|7577.9|7562.9|7577.6|7562.6|33
1649097300000|2022-04-04 18:35:00|7577.6|7562.6|7577.8|7562.8|7577.9|7562.9|7577.5|7562.5|15
1649097600000|2022-04-04 18:40:00|7577.7|7562.7|7578.5|7563.5|7578.6|7563.6|7577.6|7562.6|44
1649097900000|2022-04-04 18:45:00|7578.7|7563.7|7578.6|7563.6|7578.9|7563.9|7578.5|7563.5|73
1649098200000|2022-04-04 18:50:00|7578.5|7563.5|7578.5|7563.5|7578.9|7563.9|7578.3|7563.3|54
1649098500000|2022-04-04 18:55:00|7578.6|7563.6|7578.5|7563.5|7578.6|7563.6|7578.3|7563.3|107
1649118600000|2022-04-05 00:30:00|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|7585.8|7560.8|1
1649120400000|2022-04-05 01:00:00|7587|7562|7589.2|7564.2|7589.2|7564.2|7587|7562|8
1649120700000|2022-04-05 01:05:00|7589.3|7564.3|7589.5|7564.5|7589.5|7564.5|7589.2|7564.2|7
1649121000000|2022-04-05 01:10:00|7589.3|7564.3|7589.3|7564.3|7589.4|7564.4|7589.3|7564.3|3
1649121300000|2022-04-05 01:15:00|7589.1|7564.1|7588.9|7563.9|7589.1|7564.1|7588.4|7563.4|7
1649121600000|2022-04-05 01:20:00|7589|7564|7589.3|7564.3|7589.3|7564.3|7589|7564|3
1649122500000|2022-04-05 01:35:00|7589|7564|7588.8|7563.8|7589.1|7564.1|7588.2|7563.2|10
1649122800000|2022-04-05 01:40:00|7589.4|7564.4|7589.3|7564.3|7589.5|7564.5|7588|7563|21
1649123100000|2022-04-05 01:45:00|7589.4|7564.4|7589.5|7564.5|7589.6|7564.6|7588.4|7563.4|17
1649123400000|2022-04-05 01:50:00|7589.4|7564.4|7590.8|7565.8|7591.6|7566.6|7589.3|7564.3|31
1649123700000|2022-04-05 01:55:00|7590.6|7565.6|7590.6|7565.6|7590.6|7565.6|7590.2|7565.2|7
1649125200000|2022-04-05 02:20:00|7589.7|7564.7|7588.7|7563.7|7590.1|7565.1|7588.2|7563.2|21
1649125500000|2022-04-05 02:25:00|7588.8|7563.8|7589|7564|7589.1|7564.1|7588.6|7563.6|12
1649125800000|2022-04-05 02:30:00|7589.9|7564.9|7588.9|7563.9|7590|7565|7588.9|7563.9|9
1649126100000|2022-04-05 02:35:00|7588.8|7563.8|7588.8|7563.8|7588.9|7563.9|7588.8|7563.8|3
1649127300000|2022-04-05 02:55:00|7589.2|7564.2|7589|7564|7589.2|7564.2|7589|7564|5
1649127600000|2022-04-05 03:00:00|7588.8|7563.8|7588|7563|7588.9|7563.9|7588|7563|16
1649127900000|2022-04-05 03:05:00|7588.3|7563.3|7588.1|7563.1|7588.3|7563.3|7587.6|7562.6|10
1649128200000|2022-04-05 03:10:00|7588|7563|7587.5|7562.5|7588.2|7563.2|7587.5|7562.5|15
1649128500000|2022-04-05 03:15:00|7587.6|7562.6|7587.5|7562.5|7587.6|7562.6|7587.5|7562.5|6
1649128800000|2022-04-05 03:20:00|7587.4|7562.4|7587.4|7562.4|7587.4|7562.4|7587.4|7562.4|1
1649129400000|2022-04-05 03:30:00|7587.7|7562.7|7582.4|7567.4|7588.9|7567.5|7581.3|7562.3|103
1649129700000|2022-04-05 03:35:00|7582.5|7567.5|7578.5|7563.5|7583.5|7568.5|7578.5|7563.5|84
1649130000000|2022-04-05 03:40:00|7578.4|7563.4|7581.3|7566.3|7581.6|7566.6|7577.7|7562.7|66
1649130300000|2022-04-05 03:45:00|7581.2|7566.2|7574.8|7559.8|7581.2|7566.2|7573.9|7558.9|132
1649130600000|2022-04-05 03:50:00|7574.7|7559.7|7575.3|7560.3|7575.3|7560.3|7571.6|7556.6|159
1649130900000|2022-04-05 03:55:00|7575.5|7560.5|7578.8|7563.8|7579.1|7564.1|7575.3|7560.3|118
1649131200000|2022-04-05 04:00:00|7578.7|7563.7|7581.8|7566.8|7582|7567|7578.7|7563.7|113
1649131500000|2022-04-05 04:05:00|7582|7567|7581.8|7566.8|7584.5|7569.5|7580.7|7565.7|227
1649131800000|2022-04-05 04:10:00|7581.6|7566.6|7584.8|7569.8|7586.3|7571.3|7581.5|7566.5|174
1649132100000|2022-04-05 04:15:00|7584.9|7569.9|7585.4|7570.4|7587.1|7572.1|7583.5|7568.5|159
1649132400000|2022-04-05 04:20:00|7585.3|7570.3|7587.4|7572.4|7587.6|7572.6|7584.6|7569.6|163
1649132700000|2022-04-05 04:25:00|7587.2|7572.2|7588|7573|7588|7573|7585.8|7570.8|85
1649133000000|2022-04-05 04:30:00|7588.1|7573.1|7582.4|7567.4|7591.5|7573.6|7581.6|7563.1|236
1649133300000|2022-04-05 04:35:00|7582.3|7567.3|7582.3|7567.3|7582.7|7567.7|7579.9|7564.9|117
1649133600000|2022-04-05 04:40:00|7582.4|7567.4|7583.4|7568.4|7583.5|7568.5|7579.9|7564.9|158
1649133900000|2022-04-05 04:45:00|7583.5|7568.5|7586.5|7571.5|7586.5|7571.5|7582.8|7567.8|262
1649134200000|2022-04-05 04:50:00|7586.3|7571.3|7586.3|7571.3|7587.9|7572.9|7585.7|7570.7|190
1649134500000|2022-04-05 04:55:00|7586|7571|7586.7|7571.7|7586.8|7571.8|7585.3|7570.3|206
1649134800000|2022-04-05 05:00:00|7586.6|7571.6|7581.4|7566.4|7586.9|7571.9|7580.7|7565.7|193
1649135100000|2022-04-05 05:05:00|7581.3|7566.3|7584.8|7569.8|7585|7570|7581.2|7566.2|80
1649135400000|2022-04-05 05:10:00|7584.7|7569.7|7583.5|7568.5|7585.1|7570.1|7582.5|7567.5|110
1649135700000|2022-04-05 05:15:00|7583.3|7568.3|7582.6|7567.6|7584.3|7569.3|7582.4|7567.4|79
1649136000000|2022-04-05 05:20:00|7582.8|7567.8|7582.3|7567.3|7582.8|7567.8|7580.9|7565.9|81
1649136300000|2022-04-05 05:25:00|7582.6|7567.6|7582|7567|7582.6|7567.6|7581.4|7566.4|76
1649136600000|2022-04-05 05:30:00|7582.1|7567.1|7582.2|7567.2|7583.4|7568.4|7582|7567|46
1649136900000|2022-04-05 05:35:00|7582|7567|7581.4|7566.4|7582|7567|7581.3|7566.3|29
1649137200000|2022-04-05 05:40:00|7581.5|7566.5|7579.3|7564.3|7581.5|7566.5|7578.1|7563.1|79
1649137500000|2022-04-05 05:45:00|7579.2|7564.2|7577.3|7562.3|7580|7565|7577.3|7562.3|101
1649137800000|2022-04-05 05:50:00|7577.2|7562.2|7576.9|7561.9|7577.3|7562.3|7574.9|7559.9|114
1649138100000|2022-04-05 05:55:00|7577|7562|7576.8|7561.8|7577.1|7562.1|7576.3|7561.3|123
1649138400000|2022-04-05 06:00:00|7576.7|7561.7|7576.3|7561.3|7577.3|7562.3|7576.1|7561.1|77
1649138700000|2022-04-05 06:05:00|7576.2|7561.2|7575.3|7560.3|7576.3|7561.3|7574.2|7559.2|114
1649139000000|2022-04-05 06:10:00|7575.2|7560.2|7574.5|7559.5|7575.3|7560.3|7573.5|7558.5|114
1649139300000|2022-04-05 06:15:00|7574.4|7559.4|7574|7559|7574.7|7559.7|7573.5|7558.5|68
1649139600000|2022-04-05 06:20:00|7574.1|7559.1|7575.3|7560.3|7575.3|7560.3|7572.6|7557.6|100
1649139900000|2022-04-05 06:25:00|7575.5|7560.5|7577.6|7562.6|7577.9|7562.9|7575.4|7560.4|127
1649140200000|2022-04-05 06:30:00|7577.5|7562.5|7579.1|7564.1|7580.1|7565.1|7577.5|7562.5|119
1649140500000|2022-04-05 06:35:00|7579.2|7564.2|7580.1|7565.1|7580.5|7565.5|7579.1|7564.1|82
1649140800000|2022-04-05 06:40:00|7580|7565|7580.4|7565.4|7580.9|7565.9|7579.5|7564.5|95
1649141100000|2022-04-05 06:45:00|7580.2|7565.2|7577.8|7562.8|7580.8|7565.8|7577.2|7562.2|180
1649141400000|2022-04-05 06:50:00|7577.9|7562.9|7579.5|7564.5|7580.2|7565.2|7577.6|7562.6|77
1649141700000|2022-04-05 06:55:00|7579.2|7564.2|7579.8|7564.8|7580.3|7565.3|7578.9|7563.9|59
1649142000000|2022-04-05 07:00:00|7579.9|7564.9|7578.3|7563.3|7579.9|7564.9|7577.2|7562.2|69
1649142300000|2022-04-05 07:05:00|7578.4|7563.4|7578.1|7563.1|7578.6|7563.6|7577.8|7562.8|51
1649142600000|2022-04-05 07:10:00|7578|7563|7577.3|7562.3|7578|7563|7576.6|7561.6|56
1649142900000|2022-04-05 07:15:00|7577.2|7562.2|7577.5|7562.5|7577.8|7562.8|7576.8|7561.8|41
1649143200000|2022-04-05 07:20:00|7577.6|7562.6|7578.2|7563.2|7578.2|7563.2|7577|7562|62
1649143500000|2022-04-05 07:25:00|7578.3|7563.3|7576|7561|7578.4|7563.4|7574.7|7559.7|92
1649143800000|2022-04-05 07:30:00|7575.9|7560.9|7575|7560|7577.2|7562.2|7574.7|7559.7|109
1649144100000|2022-04-05 07:35:00|7574.8|7559.8|7575|7560|7575.2|7560.2|7574.5|7559.5|76
1649144400000|2022-04-05 07:40:00|7574.9|7559.9|7573.5|7558.5|7574.9|7559.9|7573.5|7558.5|48
1649144700000|2022-04-05 07:45:00|7573.6|7558.6|7572.7|7557.7|7573.9|7558.9|7572.6|7557.6|42
1649145000000|2022-04-05 07:50:00|7572.8|7557.8|7571.4|7556.4|7573.1|7558.1|7571.4|7556.4|93
1649145300000|2022-04-05 07:55:00|7571.5|7556.5|7569.7|7554.7|7572.1|7557.1|7569.3|7554.3|139
1649145600000|2022-04-05 08:00:00|7569.6|7554.6|7566|7551|7570.9|7555.9|7566|7551|167
1649145900000|2022-04-05 08:05:00|7565.9|7550.9|7568.9|7553.9|7569.3|7554.3|7565.6|7550.6|90
1649146200000|2022-04-05 08:10:00|7569|7554|7568.3|7553.3|7569.9|7554.9|7568.2|7553.2|109
1649146500000|2022-04-05 08:15:00|7568.4|7553.4|7571|7556|7572.2|7557.2|7568.3|7553.3|122
1649146800000|2022-04-05 08:20:00|7570.9|7555.9|7570.3|7555.3|7570.9|7555.9|7568.8|7553.8|111
1649147100000|2022-04-05 08:25:00|7570.4|7555.4|7570.9|7555.9|7571.8|7556.8|7570.1|7555.1|105
1649147400000|2022-04-05 08:30:00|7571|7556|7573.6|7558.6|7573.7|7558.7|7570.8|7555.8|111
1649147700000|2022-04-05 08:35:00|7573.4|7558.4|7571.5|7556.5|7573.6|7558.6|7571.5|7556.5|75
1649148000000|2022-04-05 08:40:00|7571.4|7556.4|7568.4|7553.4|7571.8|7556.8|7567|7552|92
1649148300000|2022-04-05 08:45:00|7568.5|7553.5|7568.9|7553.9|7571.1|7556.1|7568.5|7553.5|137
1649148600000|2022-04-05 08:50:00|7568.7|7553.7|7570.7|7555.7|7570.7|7555.7|7568.5|7553.5|70
1649148900000|2022-04-05 08:55:00|7571.4|7556.4|7571.5|7556.5|7573.5|7558.5|7571.3|7556.3|85
1649149200000|2022-04-05 09:00:00|7571.7|7556.7|7570.2|7555.2|7572|7557|7570.2|7555.2|70
1649149500000|2022-04-05 09:05:00|7570.1|7555.1|7570.9|7555.9|7571.8|7556.8|7569.2|7554.2|116
1649149800000|2022-04-05 09:10:00|7571|7556|7569.2|7554.2|7571.1|7556.1|7568.9|7553.9|45
1649150100000|2022-04-05 09:15:00|7569.3|7554.3|7568.8|7553.8|7569.7|7554.7|7568.8|7553.8|46
1649150400000|2022-04-05 09:20:00|7568.7|7553.7|7569.2|7554.2|7570.2|7555.2|7568.5|7553.5|38
1649150700000|2022-04-05 09:25:00|7569.3|7554.3|7569.3|7554.3|7569.9|7554.9|7569.1|7554.1|71
1649151000000|2022-04-05 09:30:00|7569.2|7554.2|7568.4|7553.4|7569.3|7554.3|7567.9|7552.9|63
1649151300000|2022-04-05 09:35:00|7568.8|7553.8|7569.2|7554.2|7570.1|7555.1|7568.5|7553.5|59
1649151600000|2022-04-05 09:40:00|7569.3|7554.3|7569.6|7554.6|7569.8|7554.8|7569.3|7554.3|25
1649151900000|2022-04-05 09:45:00|7570.2|7555.2|7570.6|7555.6|7570.9|7555.9|7569.4|7554.4|83
1649152200000|2022-04-05 09:50:00|7570.4|7555.4|7571.3|7556.3|7571.3|7556.3|7569.9|7554.9|96
1649152500000|2022-04-05 09:55:00|7571|7556|7568|7553|7571.6|7556.6|7568|7553|144
1649152800000|2022-04-05 10:00:00|7568.1|7553.1|7567.2|7552.2|7569.2|7554.2|7566.7|7551.7|146
1649153100000|2022-04-05 10:05:00|7567.1|7552.1|7564.1|7549.1|7567.5|7552.5|7563.5|7548.5|140
1649153400000|2022-04-05 10:10:00|7564.6|7549.6|7564.5|7549.5|7564.8|7549.8|7563.4|7548.4|95
1649153700000|2022-04-05 10:15:00|7564|7549|7562.8|7547.8|7564.9|7549.9|7561.8|7546.8|113
1649154000000|2022-04-05 10:20:00|7562.9|7547.9|7563|7548|7563.2|7548.2|7562.6|7547.6|42
1649154300000|2022-04-05 10:25:00|7563.1|7548.1|7565|7550|7565.9|7550.9|7563.1|7548.1|65
1649154600000|2022-04-05 10:30:00|7564.9|7549.9|7565.7|7550.7|7565.9|7550.9|7564.9|7549.9|32
1649154900000|2022-04-05 10:35:00|7565.8|7550.8|7565.8|7550.8|7568.1|7553.1|7565.6|7550.6|76
1649155200000|2022-04-05 10:40:00|7565.9|7550.9|7565.7|7550.7|7566.3|7551.3|7564.9|7549.9|43
1649155500000|2022-04-05 10:45:00|7565.6|7550.6|7564.4|7549.4|7565.6|7550.6|7564.3|7549.3|42
1649155800000|2022-04-05 10:50:00|7564.3|7549.3|7562.2|7547.2|7564.4|7549.4|7561.9|7546.9|48
1649156100000|2022-04-05 10:55:00|7562.3|7547.3|7564|7549|7564|7549|7562|7547|39
1649156400000|2022-04-05 11:00:00|7563.9|7548.9|7563.7|7548.7|7563.9|7548.9|7563.7|7548.7|5
1649156700000|2022-04-05 11:05:00|7563.8|7548.8|7563.4|7548.4|7563.8|7548.8|7563.4|7548.4|7
1649157000000|2022-04-05 11:10:00|7563.5|7548.5|7563.7|7548.7|7563.8|7548.8|7563.5|7548.5|6
1649157300000|2022-04-05 11:15:00|7564.2|7549.2|7564.1|7549.1|7564.2|7549.2|7564|7549|22
1649157600000|2022-04-05 11:20:00|7564.2|7549.2|7564.3|7549.3|7564.5|7549.5|7563.9|7548.9|29
1649157900000|2022-04-05 11:25:00|7564.4|7549.4|7565.4|7550.4|7565.5|7550.5|7564.1|7549.1|20
1649158200000|2022-04-05 11:30:00|7565.8|7550.8|7565.8|7550.8|7566|7551|7565.8|7550.8|3
1649158500000|2022-04-05 11:35:00|7565.6|7550.6|7565.6|7550.6|7565.6|7550.6|7565|7550|3
1649159100000|2022-04-05 11:45:00|7565.8|7550.8|7566|7551|7566|7551|7565.8|7550.8|4
1649159400000|2022-04-05 11:50:00|7566.4|7551.4|7565.9|7550.9|7566.6|7551.6|7565.9|7550.9|33
1649159700000|2022-04-05 11:55:00|7566.1|7551.1|7565.7|7550.7|7566.3|7551.3|7565.7|7550.7|25
1649160000000|2022-04-05 12:00:00|7565.5|7550.5|7563|7548|7565.5|7550.5|7562.8|7547.8|25
1649160300000|2022-04-05 12:05:00|7563.2|7548.2|7563.2|7548.2|7563.5|7548.5|7563|7548|20
1649160600000|2022-04-05 12:10:00|7563.1|7548.1|7565|7550|7565.2|7550.2|7563|7548|31
1649160900000|2022-04-05 12:15:00|7565.4|7550.4|7565.8|7550.8|7566|7551|7565.1|7550.1|24
1649161200000|2022-04-05 12:20:00|7565.6|7550.6|7565|7550|7565.9|7550.9|7565|7550|24
1649161500000|2022-04-05 12:25:00|7565.1|7550.1|7565.7|7550.7|7565.7|7550.7|7564.9|7549.9|20
1649161800000|2022-04-05 12:30:00|7565.6|7550.6|7565.2|7550.2|7567|7552|7565.2|7550.2|55
1649162100000|2022-04-05 12:35:00|7565.4|7550.4|7565.6|7550.6|7565.9|7550.9|7565.4|7550.4|36
1649162400000|2022-04-05 12:40:00|7565.4|7550.4|7565|7550|7565.6|7550.6|7565|7550|36
1649162700000|2022-04-05 12:45:00|7565.1|7550.1|7565.2|7550.2|7565.4|7550.4|7565|7550|64
1649163000000|2022-04-05 12:50:00|7565.3|7550.3|7565.5|7550.5|7565.7|7550.7|7565.2|7550.2|17
1649163300000|2022-04-05 12:55:00|7565.3|7550.3|7565.4|7550.4|7565.7|7550.7|7565.1|7550.1|70
1649163600000|2022-04-05 13:00:00|7565.5|7550.5|7565.8|7550.8|7565.8|7550.8|7563.5|7548.5|52
1649163900000|2022-04-05 13:05:00|7565.9|7550.9|7565.1|7550.1|7565.9|7550.9|7565|7550|13
1649164200000|2022-04-05 13:10:00|7565|7550|7566.5|7551.5|7566.9|7551.9|7564.9|7549.9|19
1649164500000|2022-04-05 13:15:00|7566.6|7551.6|7566.4|7551.4|7566.6|7551.6|7566.1|7551.1|14
1649164800000|2022-04-05 13:20:00|7566.3|7551.3|7566.4|7551.4|7566.5|7551.5|7566.1|7551.1|17
1649165100000|2022-04-05 13:25:00|7566.3|7551.3|7565.5|7550.5|7566.4|7551.4|7565.2|7550.2|14
1649165400000|2022-04-05 13:30:00|7565.4|7550.4|7565.9|7550.9|7566.4|7551.4|7565.4|7550.4|29
1649165700000|2022-04-05 13:35:00|7565.8|7550.8|7564.3|7549.3|7565.9|7550.9|7563.7|7548.7|44
1649166000000|2022-04-05 13:40:00|7564.2|7549.2|7563.6|7548.6|7564.3|7549.3|7563.2|7548.2|33
1649166300000|2022-04-05 13:45:00|7563.5|7548.5|7562.2|7547.2|7563.6|7548.6|7562|7547|49
1649166600000|2022-04-05 13:50:00|7562.1|7547.1|7562.2|7547.2|7562.8|7547.8|7562.1|7547.1|52
1649166900000|2022-04-05 13:55:00|7562.1|7547.1|7562.5|7547.5|7562.8|7547.8|7562.1|7547.1|27
1649167200000|2022-04-05 14:00:00|7562.7|7547.7|7562.7|7547.7|7562.9|7547.9|7562.5|7547.5|17
1649167500000|2022-04-05 14:05:00|7562.8|7547.8|7568.8|7543.8|7570.4|7550.4|7562.7|7542.9|145
1649167800000|2022-04-05 14:10:00|7568.9|7543.9|7574|7549|7574|7552.4|7563.1|7543.8|120
1649168100000|2022-04-05 14:15:00|7574.2|7549.2|7570.1|7555.1|7576.2|7555.5|7567.7|7548.4|188
1649168400000|2022-04-05 14:20:00|7570.3|7555.3|7572.1|7557.1|7578.8|7560.1|7570|7549.9|121
1649168700000|2022-04-05 14:25:00|7571|7556|7568.7|7553.7|7571.7|7556.7|7566.9|7551.9|131
1649169000000|2022-04-05 14:30:00|7568.9|7553.9|7570.8|7555.8|7570.8|7555.8|7567.6|7552.6|54
1649169300000|2022-04-05 14:35:00|7570.7|7555.7|7569.7|7554.7|7571.1|7556.1|7569.4|7554.4|65
1649169600000|2022-04-05 14:40:00|7570.1|7555.1|7569.9|7554.9|7570.2|7555.2|7569.7|7554.7|26
1649169900000|2022-04-05 14:45:00|7570|7555|7570.2|7555.2|7570.3|7555.3|7569.7|7554.7|48
1649170200000|2022-04-05 14:50:00|7570.1|7555.1|7567.7|7552.7|7570.2|7555.2|7567.5|7552.5|97
1649170500000|2022-04-05 14:55:00|7572.1|7547.1|7567.7|7552.7|7572.6|7552.9|7566.9|7546.8|115
1649170800000|2022-04-05 15:00:00|7567.6|7552.6|7572.3|7547.3|7573.1|7552.9|7566.7|7547.3|84
1649171100000|2022-04-05 15:05:00|7567.2|7552.2|7566.9|7551.9|7572.4|7552.6|7566.8|7547.4|75
1649171400000|2022-04-05 15:10:00|7567|7552|7567.9|7552.9|7568.8|7553.8|7567|7552|44
1649171700000|2022-04-05 15:15:00|7568.2|7553.2|7568.9|7553.9|7569|7554|7567.9|7552.9|35
1649172000000|2022-04-05 15:20:00|7568.8|7553.8|7571.3|7556.3|7571.6|7556.6|7568.5|7553.5|72
1649172300000|2022-04-05 15:25:00|7571.2|7556.2|7570.9|7555.9|7575|7556.9|7569|7549.4|78
1649172600000|2022-04-05 15:30:00|7570.8|7555.8|7570.3|7555.3|7576|7556.4|7570|7550.9|44
1649172900000|2022-04-05 15:35:00|7570.4|7555.4|7570.8|7555.8|7571.2|7556.2|7570.4|7555.4|25
1649173200000|2022-04-05 15:40:00|7570.9|7555.9|7570.5|7555.5|7570.9|7555.9|7570.5|7555.5|16
1649173500000|2022-04-05 15:45:00|7570.4|7555.4|7571.9|7556.9|7572.1|7557.1|7570.3|7555.3|74
1649173800000|2022-04-05 15:50:00|7572|7557|7572.8|7557.8|7577.4|7558|7571.8|7552|58
1649174100000|2022-04-05 15:55:00|7572.7|7557.7|7574.5|7559.5|7574.6|7559.6|7572.7|7557.7|29
1649174400000|2022-04-05 16:00:00|7574.6|7559.6|7573.6|7558.6|7574.6|7559.6|7573.4|7558.4|94
1649174700000|2022-04-05 16:05:00|7573.5|7558.5|7574.6|7559.6|7574.7|7559.7|7573.5|7558.5|41
1649175000000|2022-04-05 16:10:00|7574.5|7559.5|7575.2|7560.2|7576|7561|7573.8|7558.8|55
1649175300000|2022-04-05 16:15:00|7575|7560|7574.3|7559.3|7575.2|7560.2|7573.9|7558.9|55
1649175600000|2022-04-05 16:20:00|7574.2|7559.2|7577.3|7562.3|7577.3|7562.3|7574|7559|47
1649175900000|2022-04-05 16:25:00|7577.2|7562.2|7577.6|7562.6|7577.9|7562.9|7577.2|7562.2|21
1649176200000|2022-04-05 16:30:00|7577.7|7562.7|7577.6|7562.6|7577.9|7562.9|7577|7562|46
1649176500000|2022-04-05 16:35:00|7577.7|7562.7|7577.2|7562.2|7577.8|7562.8|7576.9|7561.9|39
1649176800000|2022-04-05 16:40:00|7577.3|7562.3|7577.5|7562.5|7577.6|7562.6|7577.2|7562.2|13
1649177100000|2022-04-05 16:45:00|7577.4|7562.4|7577.5|7562.5|7577.6|7562.6|7577.4|7562.4|12
1649177400000|2022-04-05 16:50:00|7577.6|7562.6|7577.2|7562.2|7577.6|7562.6|7577.2|7562.2|58
1649177700000|2022-04-05 16:55:00|7577.3|7562.3|7577.9|7562.9|7578|7563|7577|7562|35
1649178000000|2022-04-05 17:00:00|7578|7563|7578.1|7563.1|7578.2|7563.2|7577.9|7562.9|39
1649178300000|2022-04-05 17:05:00|7578|7563|7577.1|7562.1|7578.2|7563.2|7577|7562|43
1649178600000|2022-04-05 17:10:00|7577|7562|7578.2|7563.2|7578.2|7563.2|7577|7562|31
1649178900000|2022-04-05 17:15:00|7578.1|7563.1|7578.1|7563.1|7578.2|7563.2|7578.1|7563.1|5
1649179200000|2022-04-05 17:20:00|7577.9|7562.9|7578.1|7563.1|7578.1|7563.1|7577.9|7562.9|2
1649179500000|2022-04-05 17:25:00|7578|7563|7577.4|7562.4|7578|7563|7577.3|7562.3|48
1649179800000|2022-04-05 17:30:00|7577.1|7562.1|7577.7|7562.7|7577.8|7562.8|7577.1|7562.1|16
1649180100000|2022-04-05 17:35:00|7577.6|7562.6|7577.4|7562.4|7577.6|7562.6|7577.4|7562.4|7
1649180400000|2022-04-05 17:40:00|7577.5|7562.5|7577.7|7562.7|7577.7|7562.7|7577.5|7562.5|5
1649180700000|2022-04-05 17:45:00|7577.6|7562.6|7578.1|7563.1|7582.5|7563.1|7577.4|7557.5|28
1649181000000|2022-04-05 17:50:00|7578.2|7563.2|7578.1|7563.1|7578.2|7563.2|7578.1|7563.1|6
1649181300000|2022-04-05 17:55:00|7578|7563|7578.4|7563.4|7578.5|7563.5|7577.9|7562.9|12
1649181600000|2022-04-05 18:00:00|7578.5|7563.5|7577.5|7562.5|7578.6|7563.6|7577.5|7562.5|30
1649182800000|2022-04-05 18:20:00|7577.4|7562.4|7577.5|7562.5|7577.5|7562.5|7577.4|7562.4|2
1649183100000|2022-04-05 18:25:00|7577.6|7562.6|7577.8|7562.8|7577.8|7562.8|7577.6|7562.6|2
1649183400000|2022-04-05 18:30:00|7582.9|7557.9|7582.9|7557.9|7582.9|7557.9|7582.9|7557.9|1
1649183700000|2022-04-05 18:35:00|7582.8|7557.8|7582.8|7557.8|7582.9|7557.9|7582.8|7557.8|9
1649184000000|2022-04-05 18:40:00|7582.9|7557.9|7578.8|7563.8|7583.9|7563.9|7578.8|7557.9|22
1649184300000|2022-04-05 18:45:00|7578.5|7563.5|7578.8|7563.8|7578.8|7563.8|7578.5|7563.5|11
1649184600000|2022-04-05 18:50:00|7578.7|7563.7|7581.1|7566.1|7581.1|7566.1|7578.2|7563.2|39
1649184900000|2022-04-05 18:55:00|7581.5|7566.5|7581|7566|7581.7|7566.7|7580.9|7565.9|23
1649205000000|2022-04-06 00:30:00|7576.1|7550.7|7579.4|7554.4|7579.7|7554.4|7576.1|7549.4|34
1649205600000|2022-04-06 00:40:00|7578.9|7553.9|7579|7554|7579.4|7554.4|7578.9|7553.9|3
1649205900000|2022-04-06 00:45:00|7579.4|7554.4|7579.4|7554.4|7579.4|7554.4|7579.4|7554.4|1
1649206200000|2022-04-06 00:50:00|7579.5|7554.5|7582|7557|7582|7557|7579|7554|22
1649206500000|2022-04-06 00:55:00|7582.1|7557.1|7583.2|7558.2|7583.3|7558.3|7582|7557|20
1649206800000|2022-04-06 01:00:00|7583.1|7558.1|7582.4|7557.4|7583.2|7558.2|7581.4|7556.4|42
1649207100000|2022-04-06 01:05:00|7582.5|7557.5|7582.5|7557.5|7582.7|7557.7|7582.2|7557.2|13
1649207400000|2022-04-06 01:10:00|7582.4|7557.4|7587.6|7562.6|7588.2|7563.2|7582.4|7557.4|25
1649207700000|2022-04-06 01:15:00|7587.7|7562.7|7586.6|7561.6|7587.8|7562.8|7586.4|7561.4|51
1649208000000|2022-04-06 01:20:00|7586.5|7561.5|7586.5|7561.5|7586.6|7561.6|7586.4|7561.4|5
1649208300000|2022-04-06 01:25:00|7586.6|7561.6|7587|7562|7587|7562|7586.6|7561.6|16
1649208600000|2022-04-06 01:30:00|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|7586.9|7561.9|1
1649208900000|2022-04-06 01:35:00|7587.1|7562.1|7590|7565|7590|7565|7587.1|7562.1|29
1649209200000|2022-04-06 01:40:00|7589.9|7564.9|7590.1|7565.1|7590.1|7565.1|7589.9|7564.9|9
1649209500000|2022-04-06 01:45:00|7590.3|7565.3|7590.6|7565.6|7590.6|7565.6|7590.3|7565.3|8
1649209800000|2022-04-06 01:50:00|7590.5|7565.5|7590.4|7565.4|7590.5|7565.5|7590.4|7565.4|2
1649210100000|2022-04-06 01:55:00|7590.5|7565.5|7590.4|7565.4|7590.5|7565.5|7590.4|7565.4|2
1649210400000|2022-04-06 02:00:00|7590.6|7565.6|7592.7|7567.7|7592.8|7567.8|7590.6|7565.6|14
1649210700000|2022-04-06 02:05:00|7592.8|7567.8|7592.5|7567.5|7593.3|7568.3|7592.2|7567.2|46
1649211000000|2022-04-06 02:10:00|7592.6|7567.6|7594.3|7569.3|7595.7|7570.7|7592.5|7567.5|97
1649211300000|2022-04-06 02:15:00|7594.4|7569.4|7594.4|7569.4|7594.6|7569.6|7594.3|7569.3|5
1649211600000|2022-04-06 02:20:00|7594.5|7569.5|7593.9|7568.9|7594.5|7569.5|7593.9|7568.9|15
1649211900000|2022-04-06 02:25:00|7593.8|7568.8|7593.8|7568.8|7593.8|7568.8|7593.8|7568.8|1
1649212200000|2022-04-06 02:30:00|7593.9|7568.9|7590.6|7565.6|7594.4|7569.4|7590.6|7565.6|14
1649212500000|2022-04-06 02:35:00|7590.5|7565.5|7590.8|7565.8|7591|7566|7590.5|7565.5|10
1649212800000|2022-04-06 02:40:00|7590.5|7565.5|7589.8|7564.8|7591.3|7566.3|7589.7|7564.7|12
1649213100000|2022-04-06 02:45:00|7589.5|7564.5|7586.7|7561.7|7589.5|7564.5|7586.3|7561.3|28
1649213400000|2022-04-06 02:50:00|7586.6|7561.6|7586.6|7561.6|7586.8|7561.8|7586|7561|22
1649213700000|2022-04-06 02:55:00|7586.7|7561.7|7588|7563|7588.8|7563.8|7586.2|7561.2|82
1649214000000|2022-04-06 03:00:00|7588.3|7563.3|7589.7|7564.7|7589.8|7564.8|7588.1|7563.1|20
1649214300000|2022-04-06 03:05:00|7589.9|7564.9|7590|7565|7590|7565|7589.9|7564.9|2
1649214600000|2022-04-06 03:10:00|7589.9|7564.9|7590.3|7565.3|7590.5|7565.5|7589.9|7564.9|16
1649214900000|2022-04-06 03:15:00|7590.4|7565.4|7588.5|7563.5|7590.4|7565.4|7587.9|7562.9|11
1649215200000|2022-04-06 03:20:00|7589.1|7564.1|7589|7564|7589.1|7564.1|7589|7564|6
1649215500000|2022-04-06 03:25:00|7589.1|7564.1|7588.8|7563.8|7589.2|7564.2|7588.7|7563.7|34
1649215800000|2022-04-06 03:30:00|7588.7|7563.7|7586.5|7561.5|7588.7|7563.7|7583.3|7558.3|149
1649216100000|2022-04-06 03:35:00|7586.6|7561.6|7582.1|7567.1|7587.5|7567.3|7581|7560.9|119
1649216400000|2022-04-06 03:40:00|7582|7567|7582|7567|7582.4|7567.4|7580.1|7565.1|74
1649216700000|2022-04-06 03:45:00|7581.9|7566.9|7581.8|7566.8|7582.9|7567.9|7580.2|7565.2|115
1649217000000|2022-04-06 03:50:00|7581.9|7566.9|7580.4|7565.4|7582|7567|7580.2|7565.2|132
1649217300000|2022-04-06 03:55:00|7580.3|7565.3|7578|7563|7580.5|7565.5|7577.5|7562.5|135
1649217600000|2022-04-06 04:00:00|7578.1|7563.1|7578.7|7563.7|7578.7|7563.7|7577.8|7562.8|82
1649217900000|2022-04-06 04:05:00|7578.8|7563.8|7583.9|7568.9|7584.1|7569.1|7578.7|7563.7|144
1649218200000|2022-04-06 04:10:00|7583.8|7568.8|7584.9|7569.9|7585.6|7570.6|7583.8|7568.8|75
1649218500000|2022-04-06 04:15:00|7585.1|7570.1|7583.7|7568.7|7585.2|7570.2|7583.4|7568.4|97
1649218800000|2022-04-06 04:20:00|7583.8|7568.8|7586.8|7571.8|7586.8|7571.8|7583.7|7568.7|43
1649219100000|2022-04-06 04:25:00|7586.7|7571.7|7586.5|7571.5|7586.7|7571.7|7584|7569|78
1649219400000|2022-04-06 04:30:00|7586.4|7571.4|7586.8|7571.8|7588.2|7573.2|7585.3|7570.3|106
1649219700000|2022-04-06 04:35:00|7586.9|7571.9|7585.1|7570.1|7587|7572|7584.2|7569.2|101
1649220000000|2022-04-06 04:40:00|7585.2|7570.2|7585.1|7570.1|7586.1|7571.1|7584.4|7569.4|105
1649220300000|2022-04-06 04:45:00|7585.2|7570.2|7587.6|7572.6|7587.7|7572.7|7585|7570|75
1649220600000|2022-04-06 04:50:00|7587.7|7572.7|7588.5|7573.5|7588.9|7573.9|7587|7572|88
1649220900000|2022-04-06 04:55:00|7588.6|7573.6|7589.9|7574.9|7591.7|7576.7|7588.5|7573.5|145
1649221200000|2022-04-06 05:00:00|7589.8|7574.8|7592.9|7577.9|7593.6|7578.6|7589.5|7574.5|118
1649221500000|2022-04-06 05:05:00|7593.1|7578.1|7591.4|7576.4|7593.5|7578.5|7591.3|7576.3|102
1649221800000|2022-04-06 05:10:00|7591.5|7576.5|7592.7|7577.7|7592.8|7577.8|7589.4|7574.4|89
1649222100000|2022-04-06 05:15:00|7592.4|7577.4|7592|7577|7592.8|7577.8|7591|7576|88
1649222400000|2022-04-06 05:20:00|7592.1|7577.1|7592.2|7577.2|7592.2|7577.2|7591.2|7576.2|74
1649222700000|2022-04-06 05:25:00|7592.3|7577.3|7590.8|7575.8|7592.7|7577.7|7590.6|7575.6|63
1649223000000|2022-04-06 05:30:00|7590.7|7575.7|7590.6|7575.6|7590.7|7575.7|7589.7|7574.7|73
1649223300000|2022-04-06 05:35:00|7590.7|7575.7|7591.2|7576.2|7591.4|7576.4|7590.4|7575.4|75
1649223600000|2022-04-06 05:40:00|7591.1|7576.1|7591.7|7576.7|7591.9|7576.9|7591.1|7576.1|59
1649223900000|2022-04-06 05:45:00|7591.8|7576.8|7594.1|7579.1|7594.3|7579.3|7591.6|7576.6|68
1649224200000|2022-04-06 05:50:00|7594.2|7579.2|7594.1|7579.1|7595.5|7580.5|7593.9|7578.9|89
1649224500000|2022-04-06 05:55:00|7594|7579|7598.9|7583.9|7598.9|7583.9|7593.9|7578.9|95
1649224800000|2022-04-06 06:00:00|7598.8|7583.8|7598.1|7583.1|7599|7584|7597.1|7582.1|133
1649225100000|2022-04-06 06:05:00|7598.3|7583.3|7598.6|7583.6|7600|7585|7598.2|7583.2|121
1649225400000|2022-04-06 06:10:00|7598.8|7583.8|7601.2|7586.2|7601.2|7586.2|7598.5|7583.5|117
1649225700000|2022-04-06 06:15:00|7601.1|7586.1|7598.9|7583.9|7601.4|7586.4|7598.8|7583.8|142
1649226000000|2022-04-06 06:20:00|7598.8|7583.8|7597.4|7582.4|7598.8|7583.8|7596.3|7581.3|128
1649226300000|2022-04-06 06:25:00|7597.3|7582.3|7597.4|7582.4|7597.9|7582.9|7596.5|7581.5|91
1649226600000|2022-04-06 06:30:00|7597.3|7582.3|7594|7579|7597.8|7582.8|7594|7579|87
1649226900000|2022-04-06 06:35:00|7594.1|7579.1|7594.6|7579.6|7594.7|7579.7|7593.2|7578.2|85
1649227200000|2022-04-06 06:40:00|7594.7|7579.7|7591.6|7576.6|7594.7|7579.7|7591.3|7576.3|101
1649227500000|2022-04-06 06:45:00|7591.7|7576.7|7594.1|7579.1|7594.6|7579.6|7591.5|7576.5|147
1649227800000|2022-04-06 06:50:00|7594.2|7579.2|7594.8|7579.8|7596.5|7581.5|7594.1|7579.1|126
1649228100000|2022-04-06 06:55:00|7594.7|7579.7|7593.1|7578.1|7594.7|7579.7|7593|7578|94
1649228400000|2022-04-06 07:00:00|7593|7578|7593.5|7578.5|7593.9|7578.9|7591.7|7576.7|159
1649228700000|2022-04-06 07:05:00|7593.4|7578.4|7596|7581|7596.8|7581.8|7593.4|7578.4|168
1649229000000|2022-04-06 07:10:00|7595.9|7580.9|7596|7581|7596.7|7581.7|7595.2|7580.2|97
1649229300000|2022-04-06 07:15:00|7595.9|7580.9|7594.3|7579.3|7595.9|7580.9|7594|7579|134
1649229600000|2022-04-06 07:20:00|7594.2|7579.2|7594.9|7579.9|7595.4|7580.4|7594|7579|79
1649229900000|2022-04-06 07:25:00|7595|7580|7594.6|7579.6|7595.5|7580.5|7594.1|7579.1|86
1649230200000|2022-04-06 07:30:00|7594.5|7579.5|7597.1|7582.1|7597.5|7582.5|7594|7579|84
1649230500000|2022-04-06 07:35:00|7597.2|7582.2|7598.8|7583.8|7599.2|7584.2|7596.6|7581.6|186
1649230800000|2022-04-06 07:40:00|7598.9|7583.9|7596.9|7581.9|7598.9|7583.9|7596.7|7581.7|116
1649231100000|2022-04-06 07:45:00|7597|7582|7599.4|7584.4|7599.5|7584.5|7595.9|7580.9|148
1649231400000|2022-04-06 07:50:00|7599.3|7584.3|7597.3|7582.3|7599.5|7584.5|7596.5|7581.5|92
1649231700000|2022-04-06 07:55:00|7597.4|7582.4|7597.3|7582.3|7600.6|7585.6|7597.2|7582.2|86
1649232000000|2022-04-06 08:00:00|7597.4|7582.4|7596|7581|7598.3|7583.3|7595.5|7580.5|110
1649232300000|2022-04-06 08:05:00|7596.2|7581.2|7596.1|7581.1|7597.1|7582.1|7596|7581|69
1649232600000|2022-04-06 08:10:00|7596.3|7581.3|7595.7|7580.7|7596.6|7581.6|7595|7580|51
1649232900000|2022-04-06 08:15:00|7595.6|7580.6|7596.6|7581.6|7596.7|7581.7|7594.4|7579.4|76
1649233200000|2022-04-06 08:20:00|7596.7|7581.7|7596.6|7581.6|7598|7583|7595.5|7580.5|122
1649233500000|2022-04-06 08:25:00|7596.7|7581.7|7594|7579|7596.7|7581.7|7593.8|7578.8|131
1649233800000|2022-04-06 08:30:00|7594.4|7579.4|7596.1|7581.1|7596.6|7581.6|7594.4|7579.4|105
1649234100000|2022-04-06 08:35:00|7596|7581|7595.4|7580.4|7596.5|7581.5|7594.8|7579.8|83
1649234400000|2022-04-06 08:40:00|7595.3|7580.3|7594.5|7579.5|7595.4|7580.4|7593.8|7578.8|73
1649234700000|2022-04-06 08:45:00|7594.6|7579.6|7593.6|7578.6|7594.6|7579.6|7593|7578|42
1649235000000|2022-04-06 08:50:00|7593.8|7578.8|7596.3|7581.3|7596.3|7581.3|7593.3|7578.3|41
1649235300000|2022-04-06 08:55:00|7596.4|7581.4|7597.2|7582.2|7597.3|7582.3|7596.1|7581.1|39
1649235600000|2022-04-06 09:00:00|7597.3|7582.3|7598.4|7583.4|7599.4|7584.4|7597.1|7582.1|105
1649235900000|2022-04-06 09:05:00|7598.3|7583.3|7599.6|7584.6|7599.6|7584.6|7597.9|7582.9|54
1649236200000|2022-04-06 09:10:00|7599.4|7584.4|7601.5|7586.5|7601.9|7586.9|7599.1|7584.1|101
1649236500000|2022-04-06 09:15:00|7601.7|7586.7|7604.9|7589.9|7605.1|7590.1|7601.7|7586.7|198
1649236800000|2022-04-06 09:20:00|7605|7590|7607.3|7592.3|7608.2|7593.2|7604.9|7589.9|126
1649237100000|2022-04-06 09:25:00|7607|7592|7610|7595|7610.1|7595.1|7606.4|7591.4|188
1649237400000|2022-04-06 09:30:00|7610.1|7595.1|7609.1|7594.1|7610.6|7595.6|7608.8|7593.8|177
1649237700000|2022-04-06 09:35:00|7609.2|7594.2|7611.3|7596.3|7611.6|7596.6|7608.9|7593.9|75
1649238000000|2022-04-06 09:40:00|7611.4|7596.4|7610.9|7595.9|7611.8|7596.8|7609.6|7594.6|80
1649238300000|2022-04-06 09:45:00|7611|7596|7610.8|7595.8|7612|7597|7610.5|7595.5|86
1649238600000|2022-04-06 09:50:00|7610.7|7595.7|7610|7595|7612|7597|7609.9|7594.9|96
1649238900000|2022-04-06 09:55:00|7610.1|7595.1|7610.3|7595.3|7610.8|7595.8|7608.7|7593.7|150
1649239200000|2022-04-06 10:00:00|7610.1|7595.1|7611|7596|7611.6|7596.6|7609.3|7594.3|98
1649239500000|2022-04-06 10:05:00|7611.2|7596.2|7613.8|7598.8|7613.8|7598.8|7610.8|7595.8|104
1649239800000|2022-04-06 10:10:00|7613.6|7598.6|7613.8|7598.8|7614.5|7599.5|7613.1|7598.1|124
1649240100000|2022-04-06 10:15:00|7614.1|7599.1|7614.3|7599.3|7614.4|7599.4|7613.6|7598.6|36
1649240400000|2022-04-06 10:20:00|7614.1|7599.1|7613.3|7598.3|7614.3|7599.3|7613.2|7598.2|38
1649240700000|2022-04-06 10:25:00|7613.6|7598.6|7613.2|7598.2|7614.3|7599.3|7612.9|7597.9|71
1649241000000|2022-04-06 10:30:00|7613.1|7598.1|7614.8|7599.8|7615.3|7600.3|7613|7598|73
1649241300000|2022-04-06 10:35:00|7614.4|7599.4|7612.1|7597.1|7614.4|7599.4|7612.1|7597.1|60
1649241600000|2022-04-06 10:40:00|7612.2|7597.2|7611.9|7596.9|7612.6|7597.6|7611.8|7596.8|45
1649241900000|2022-04-06 10:45:00|7612|7597|7611.5|7596.5|7612.1|7597.1|7610.8|7595.8|76
1649242200000|2022-04-06 10:50:00|7611.4|7596.4|7613.3|7598.3|7614|7599|7611.4|7596.4|95
1649242500000|2022-04-06 10:55:00|7613.4|7598.4|7612.5|7597.5|7613.8|7598.8|7612.3|7597.3|31
1649242800000|2022-04-06 11:00:00|7612.4|7597.4|7612.5|7597.5|7612.6|7597.6|7612.4|7597.4|30
1649243100000|2022-04-06 11:05:00|7612.6|7597.6|7615.8|7600.8|7616|7601|7612.5|7597.5|54
1649243400000|2022-04-06 11:10:00|7615.9|7600.9|7617.5|7602.5|7617.9|7602.9|7615.9|7600.9|82
1649243700000|2022-04-06 11:15:00|7617.1|7602.1|7617.9|7602.9|7619.1|7604.1|7617|7602|116
1649244000000|2022-04-06 11:20:00|7618.7|7603.7|7617.6|7602.6|7619.2|7604.2|7617.4|7602.4|135
1649244300000|2022-04-06 11:25:00|7617.5|7602.5|7619.9|7604.9|7619.9|7604.9|7617.4|7602.4|83
1649244600000|2022-04-06 11:30:00|7620|7605|7623.5|7598.5|7623.5|7605|7619.3|7597.7|21
1649244900000|2022-04-06 11:35:00|7623.3|7598.3|7618.9|7603.9|7624.4|7604.1|7618.6|7597.3|23
1649245200000|2022-04-06 11:40:00|7618.7|7603.7|7618.8|7603.8|7618.8|7603.8|7618.5|7603.5|5
1649245500000|2022-04-06 11:45:00|7618.7|7603.7|7619.2|7604.2|7619.3|7604.3|7618.2|7603.2|10
1649245800000|2022-04-06 11:50:00|7619.3|7604.3|7618.8|7603.8|7619.8|7604.8|7618.3|7603.3|40
1649246100000|2022-04-06 11:55:00|7618.6|7603.6|7618.8|7603.8|7619|7604|7618.5|7603.5|9
1649246400000|2022-04-06 12:00:00|7618.9|7603.9|7618.7|7603.7|7618.9|7603.9|7618.5|7603.5|81
1649246700000|2022-04-06 12:05:00|7618.6|7603.6|7617.6|7602.6|7618.7|7603.7|7617.2|7602.2|51
1649247000000|2022-04-06 12:10:00|7618|7603|7618.8|7603.8|7618.8|7603.8|7616.8|7601.8|91
1649247300000|2022-04-06 12:15:00|7619|7604|7620|7605|7620.1|7605.1|7618.2|7603.2|67
1649247600000|2022-04-06 12:20:00|7620.2|7605.2|7618.8|7603.8|7620.3|7605.3|7618.6|7603.6|143
1649247900000|2022-04-06 12:25:00|7618.6|7603.6|7616.5|7601.5|7618.8|7603.8|7615.1|7600.1|214
1649248200000|2022-04-06 12:30:00|7616.2|7601.2|7616.7|7601.7|7617.7|7602.7|7616.1|7601.1|344
1649248500000|2022-04-06 12:35:00|7616.4|7601.4|7616.8|7601.8|7617.9|7602.9|7616|7601|101
1649248800000|2022-04-06 12:40:00|7616.6|7601.6|7617.1|7602.1|7618.1|7603.1|7615.3|7600.3|99
1649249100000|2022-04-06 12:45:00|7616.9|7601.9|7617.7|7602.7|7618|7603|7616.7|7601.7|89
1649249400000|2022-04-06 12:50:00|7617.6|7602.6|7616.2|7601.2|7617.9|7602.9|7616.2|7601.2|74
1649249700000|2022-04-06 12:55:00|7616|7601|7614.4|7599.4|7616|7601|7613.8|7598.8|102
1649250000000|2022-04-06 13:00:00|7614.6|7599.6|7617.2|7592.2|7619.7|7599.8|7611.5|7591.1|157
1649250300000|2022-04-06 13:05:00|7617|7592|7614.3|7599.3|7618.4|7600.6|7612.4|7591.8|90
1649250600000|2022-04-06 13:10:00|7614.2|7599.2|7615.3|7600.3|7620.5|7600.9|7614.1|7595|105
1649250900000|2022-04-06 13:15:00|7615.4|7600.4|7616.2|7601.2|7620.9|7601.2|7614.6|7594.4|119
1649251200000|2022-04-06 13:20:00|7616|7601|7621.2|7596.2|7621.4|7601.8|7615.8|7595.8|79
1649251500000|2022-04-06 13:25:00|7621.4|7596.4|7616.3|7601.3|7621.7|7601.7|7615.3|7596.3|69
1649251800000|2022-04-06 13:30:00|7616.2|7601.2|7615.9|7600.9|7616.2|7601.2|7615.4|7600.4|140
1649252100000|2022-04-06 13:35:00|7615.7|7600.7|7616.2|7601.2|7617.1|7602.1|7615.6|7600.6|103
1649252400000|2022-04-06 13:40:00|7616.4|7601.4|7616.9|7601.9|7617.2|7602.2|7615.6|7600.6|41
1649252700000|2022-04-06 13:45:00|7616.8|7601.8|7616.7|7601.7|7617.3|7602.3|7616.7|7601.7|33
1649253000000|2022-04-06 13:50:00|7616.6|7601.6|7616.7|7601.7|7616.8|7601.8|7616.3|7601.3|28
1649253300000|2022-04-06 13:55:00|7616.6|7601.6|7616.2|7601.2|7616.6|7601.6|7615.6|7600.6|37
1649253600000|2022-04-06 14:00:00|7616.3|7601.3|7637.2|7612.2|7638.6|7613.6|7616.2|7600.4|197
1649253900000|2022-04-06 14:05:00|7638.2|7613.2|7642.3|7617.3|7645.6|7620.6|7637|7612|123
1649254200000|2022-04-06 14:10:00|7642.2|7617.2|7639.2|7614.2|7642.2|7617.2|7639|7614|79
1649254500000|2022-04-06 14:15:00|7639.1|7614.1|7635.3|7610.3|7639.2|7614.2|7634.9|7609.9|101
1649254800000|2022-04-06 14:20:00|7635.2|7610.2|7636.8|7611.8|7637.9|7612.9|7633.9|7608.9|95
1649255100000|2022-04-06 14:25:00|7637|7612|7633.4|7608.4|7637|7616.7|7628.5|7608|51
1649255400000|2022-04-06 14:30:00|7633.2|7608.2|7630.1|7615.1|7635.7|7615.2|7629.7|7607|177
1649255700000|2022-04-06 14:35:00|7629.9|7614.9|7634|7609|7634.9|7614.9|7628.4|7608.4|90
1649256000000|2022-04-06 14:40:00|7633.9|7608.9|7633.2|7608.2|7634|7613.5|7627.9|7607.8|157
1649256300000|2022-04-06 14:45:00|7633.6|7608.6|7629|7614|7633.6|7615|7628.3|7608.3|109
1649256600000|2022-04-06 14:50:00|7629.1|7614.1|7636|7611|7637|7616.7|7629.1|7610.7|95
1649256900000|2022-04-06 14:55:00|7635.8|7610.8|7636.5|7611.5|7636.5|7617.3|7630.3|7610.5|110
1649257200000|2022-04-06 15:00:00|7636.6|7611.6|7635.5|7610.5|7636.6|7618|7630.3|7610.4|92
1649257500000|2022-04-06 15:05:00|7635.6|7610.6|7632|7617|7637|7617.1|7629.6|7610.2|164
1649257800000|2022-04-06 15:10:00|7631.8|7616.8|7632.1|7617.1|7632.3|7617.3|7631.7|7616.7|92
1649258100000|2022-04-06 15:15:00|7632.2|7617.2|7640|7615|7640.3|7620.4|7632.1|7612.6|148
1649258400000|2022-04-06 15:20:00|7640.2|7615.2|7637.5|7612.5|7640.4|7617.6|7632.6|7611.7|137
1649258700000|2022-04-06 15:25:00|7637.4|7612.4|7633.6|7618.6|7637.4|7618.7|7632.1|7612.1|62
1649259000000|2022-04-06 15:30:00|7633.7|7618.7|7632.3|7617.3|7633.7|7618.7|7632.1|7617.1|112
1649259300000|2022-04-06 15:35:00|7632.2|7617.2|7633.1|7618.1|7637.4|7618.1|7631.9|7612.2|40
1649259600000|2022-04-06 15:40:00|7633|7618|7634.5|7609.5|7636.6|7618.1|7629.3|7609.4|75
1649259900000|2022-04-06 15:45:00|7634.4|7609.4|7633|7608|7634.8|7614.7|7627.5|7607.7|151
1649260200000|2022-04-06 15:50:00|7632.8|7607.8|7628|7613|7633.2|7613.2|7627.3|7607.8|38
1649260500000|2022-04-06 15:55:00|7627.9|7612.9|7632.2|7607.2|7633|7612.9|7625.2|7604.8|87
1649260800000|2022-04-06 16:00:00|7632.1|7607.1|7632.2|7607.2|7632.4|7612.3|7625.5|7604.2|85
1649261100000|2022-04-06 16:05:00|7632.4|7607.4|7627.8|7612.8|7633|7612.8|7625.6|7606.9|50
1649261400000|2022-04-06 16:10:00|7627.9|7612.9|7628|7613|7628.2|7613.2|7627.8|7612.8|36
1649261700000|2022-04-06 16:15:00|7628.1|7613.1|7632.7|7607.7|7632.8|7613.2|7627.3|7607.5|105
1649262000000|2022-04-06 16:20:00|7632.9|7607.9|7628|7613|7632.9|7613.7|7628|7607.5|34
1649262300000|2022-04-06 16:25:00|7627.9|7612.9|7628.2|7613.2|7628.2|7613.2|7627.7|7612.7|43
1649262600000|2022-04-06 16:30:00|7628.3|7613.3|7634.3|7609.3|7634.6|7614.1|7628.1|7608.5|89
1649262900000|2022-04-06 16:35:00|7634.2|7609.2|7634.8|7609.8|7634.8|7609.8|7633.9|7608.9|183
1649263200000|2022-04-06 16:40:00|7634.5|7609.5|7635.2|7610.2|7635.2|7610.2|7634.4|7609.4|127
1649263500000|2022-04-06 16:45:00|7635.1|7610.1|7633.9|7608.9|7635.8|7614.2|7628.5|7608.9|69
1649263800000|2022-04-06 16:50:00|7634|7609|7633.9|7608.9|7634|7614.2|7628.9|7608.5|77
1649264100000|2022-04-06 16:55:00|7633.6|7608.6|7633.9|7608.9|7634.3|7614.3|7629.1|7608.6|80
1649264400000|2022-04-06 17:00:00|7629.2|7614.2|7633.9|7608.9|7634.2|7614.3|7629.2|7608.3|23
1649264700000|2022-04-06 17:05:00|7634.1|7609.1|7629.2|7614.2|7634.1|7614.6|7629.1|7608.9|33
1649265000000|2022-04-06 17:10:00|7629.1|7614.1|7629.1|7614.1|7634.1|7614.1|7629|7608.9|17
1649265300000|2022-04-06 17:15:00|7629.2|7614.2|7629.1|7614.1|7634.3|7614.2|7628.7|7608.9|58
1649265600000|2022-04-06 17:20:00|7629.2|7614.2|7632.7|7607.7|7634.1|7614.2|7628.9|7607.5|53
1649265900000|2022-04-06 17:25:00|7632.5|7607.5|7627.8|7612.8|7632.9|7613.1|7627.8|7607.3|87
1649266200000|2022-04-06 17:30:00|7632.7|7607.7|7632|7607|7633|7612.9|7627.6|7606.7|79
1649266500000|2022-04-06 17:35:00|7632.3|7607.3|7632.3|7607.3|7632.9|7612.8|7627.6|7606.8|172
1649266800000|2022-04-06 17:40:00|7632.7|7607.7|7632|7607|7632.9|7607.9|7631.4|7606.4|128
1649267100000|2022-04-06 17:45:00|7632.3|7607.3|7633|7608|7634.1|7612.2|7627.2|7606.8|135
1649267400000|2022-04-06 17:50:00|7632.9|7607.9|7631.2|7606.2|7633.9|7608.9|7627.4|7602.4|228
1649267700000|2022-04-06 17:55:00|7631.4|7606.4|7631.9|7606.9|7633.8|7608.8|7630.8|7605.8|59
1649268000000|2022-04-06 18:00:00|7632|7607|7626.8|7601.8|7632.6|7607.6|7621.4|7596.4|188
1649268300000|2022-04-06 18:05:00|7627.7|7602.7|7627.6|7612.6|7632.9|7612.6|7624.4|7602.1|178
1649268600000|2022-04-06 18:10:00|7627.8|7612.8|7629.3|7604.3|7633.4|7613.5|7624.9|7602.7|201
1649268900000|2022-04-06 18:15:00|7629.4|7604.4|7630.8|7605.8|7632|7611.5|7626.1|7603.4|133
1649269200000|2022-04-06 18:20:00|7630.5|7605.5|7630.2|7605.2|7631.6|7611.3|7625|7603.9|254
1649269500000|2022-04-06 18:25:00|7630|7605|7631.7|7606.7|7634.2|7613|7625.2|7604.8|177
1649269800000|2022-04-06 18:30:00|7631.6|7606.6|7628.8|7603.8|7632.2|7612.7|7620.7|7600.7|215
1649270100000|2022-04-06 18:35:00|7628.7|7603.7|7631.2|7606.2|7632.2|7612.3|7627.3|7603.3|172
1649270400000|2022-04-06 18:40:00|7631|7606|7631.9|7606.9|7632|7607|7630.8|7605.8|202
1649270700000|2022-04-06 18:45:00|7632|7607|7633.5|7608.5|7633.5|7611.4|7625.5|7604|314
1649271000000|2022-04-06 18:50:00|7633.3|7608.3|7630.8|7605.8|7633.7|7612.4|7626.7|7604.5|155
1649271300000|2022-04-06 18:55:00|7630.6|7605.6|7633|7608|7633.2|7610.5|7625.4|7604.1|261
1649291400000|2022-04-07 00:30:00|7631.9|7602.9|7631.9|7606.6|7635.8|7607.1|7631.9|7602.9|39
1649291700000|2022-04-07 00:35:00|7631.8|7606.7|7631.8|7606.8|7631.8|7606.8|7631.8|7606.7|2
1649293200000|2022-04-07 01:00:00|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|7631.5|7606.5|1
1649293500000|2022-04-07 01:05:00|7631.1|7606.1|7631.9|7606.9|7631.9|7606.9|7630.2|7605.2|20
1649293800000|2022-04-07 01:10:00|7632|7607|7630.4|7605.4|7632|7607|7630.3|7605.3|24
1649294100000|2022-04-07 01:15:00|7630.3|7605.3|7631.7|7606.7|7631.8|7606.8|7630.3|7605.3|13
1649294400000|2022-04-07 01:20:00|7631.8|7606.8|7628|7603|7631.9|7606.9|7628|7603|49
1649295000000|2022-04-07 01:30:00|7629.7|7604.7|7629.8|7604.8|7629.9|7604.9|7629.7|7604.7|16
1649295300000|2022-04-07 01:35:00|7629.9|7604.9|7629.5|7604.5|7629.9|7604.9|7629.4|7604.4|16
1649295600000|2022-04-07 01:40:00|7629.1|7604.1|7629.5|7604.5|7629.5|7604.5|7628.2|7603.2|16
1649295900000|2022-04-07 01:45:00|7629.2|7604.2|7628.5|7603.5|7629.2|7604.2|7628.1|7603.1|24
1649296200000|2022-04-07 01:50:00|7628.6|7603.6|7629.3|7604.3|7629.4|7604.4|7628.6|7603.6|9
1649296500000|2022-04-07 01:55:00|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|1
1649296800000|2022-04-07 02:00:00|7629.6|7604.6|7630.1|7605.1|7630.1|7605.1|7629.6|7604.6|5
1649297700000|2022-04-07 02:15:00|7630.3|7605.3|7630.5|7605.5|7630.5|7605.5|7630.3|7605.3|3
1649298000000|2022-04-07 02:20:00|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|1
1649298600000|2022-04-07 02:30:00|7630.7|7605.7|7630.7|7605.7|7630.7|7605.7|7630.7|7605.7|1
1649298900000|2022-04-07 02:35:00|7630.9|7605.9|7631.3|7606.3|7633.2|7608.2|7630.9|7605.9|5
1649299200000|2022-04-07 02:40:00|7631.2|7606.2|7631.6|7606.6|7631.8|7606.8|7631.2|7606.2|9
1649299500000|2022-04-07 02:45:00|7631.7|7606.7|7631.6|7606.6|7631.7|7606.7|7631.6|7606.6|2
1649299800000|2022-04-07 02:50:00|7631.8|7606.8|7631.8|7606.8|7633.6|7608.6|7631.8|7606.8|3
1649300100000|2022-04-07 02:55:00|7631.6|7606.6|7629.5|7604.5|7631.8|7606.8|7628.4|7603.4|39
1649300400000|2022-04-07 03:00:00|7629.4|7604.4|7630.9|7605.9|7631.1|7606.1|7629.4|7604.4|27
1649300700000|2022-04-07 03:05:00|7631|7606|7630.2|7605.2|7631.2|7606.2|7630.2|7605.2|25
1649301000000|2022-04-07 03:10:00|7630.1|7605.1|7630|7605|7630.3|7605.3|7630|7605|33
1649301300000|2022-04-07 03:15:00|7630.1|7605.1|7629.8|7604.8|7630.5|7605.5|7628.6|7603.6|20
1649301600000|2022-04-07 03:20:00|7629.9|7604.9|7629.9|7604.9|7629.9|7604.9|7629.9|7604.9|1
1649301900000|2022-04-07 03:25:00|7629.8|7604.8|7629.9|7604.9|7629.9|7604.9|7629.8|7604.8|2
1649302200000|2022-04-07 03:30:00|7630|7605|7632|7607|7632.4|7607.4|7628.9|7603.9|275
1649302500000|2022-04-07 03:35:00|7631.9|7606.9|7627.7|7612.7|7633.6|7613.6|7627.1|7606.9|116
1649302800000|2022-04-07 03:40:00|7627.6|7612.6|7624.8|7609.8|7628.5|7613.5|7624.5|7609.5|75
1649303100000|2022-04-07 03:45:00|7624.5|7609.5|7620.8|7605.8|7624.5|7609.5|7620.6|7605.6|85
1649303400000|2022-04-07 03:50:00|7621|7606|7620.8|7605.8|7621.3|7606.3|7618.9|7603.9|165
1649303700000|2022-04-07 03:55:00|7620.9|7605.9|7622.2|7607.2|7622.8|7607.8|7620.2|7605.2|102
1649304000000|2022-04-07 04:00:00|7622.1|7607.1|7623.4|7608.4|7625.8|7610.8|7622|7607|92
1649304300000|2022-04-07 04:05:00|7623.3|7608.3|7622.2|7607.2|7624.7|7609.7|7621.6|7606.6|50
1649304600000|2022-04-07 04:10:00|7622.3|7607.3|7623.4|7608.4|7624.1|7609.1|7622.2|7607.2|39
1649304900000|2022-04-07 04:15:00|7623.5|7608.5|7624.3|7609.3|7625.9|7610.9|7623.5|7608.5|93
1649305200000|2022-04-07 04:20:00|7624.4|7609.4|7627.5|7612.5|7628|7613|7624.4|7609.4|84
1649305500000|2022-04-07 04:25:00|7627.4|7612.4|7623.9|7608.9|7627.9|7612.9|7623.9|7608.9|67
1649305800000|2022-04-07 04:30:00|7624|7609|7628.1|7613.1|7629.4|7614.4|7623.9|7608.9|266
1649306100000|2022-04-07 04:35:00|7628.3|7613.3|7631.4|7616.4|7632.5|7617.5|7627.9|7612.9|208
1649306400000|2022-04-07 04:40:00|7631.3|7616.3|7631.7|7616.7|7631.8|7616.8|7627.8|7612.8|216
1649306700000|2022-04-07 04:45:00|7631.8|7616.8|7631.2|7616.2|7632.1|7617.1|7630.4|7615.4|163
1649307000000|2022-04-07 04:50:00|7631.3|7616.3|7631.2|7616.2|7633|7618|7630.4|7615.4|129
1649307300000|2022-04-07 04:55:00|7631.1|7616.1|7629.3|7614.3|7631.4|7616.4|7629.1|7614.1|235
1649307600000|2022-04-07 05:00:00|7629.4|7614.4|7627.5|7612.5|7631.1|7616.1|7627.1|7612.1|132
1649307900000|2022-04-07 05:05:00|7627.6|7612.6|7625.4|7610.4|7628.4|7613.4|7625.4|7610.4|130
1649308200000|2022-04-07 05:10:00|7625.2|7610.2|7625.9|7610.9|7625.9|7610.9|7624.6|7609.6|146
1649308500000|2022-04-07 05:15:00|7625.8|7610.8|7628.9|7613.9|7629.2|7614.2|7625.8|7610.8|74
1649308800000|2022-04-07 05:20:00|7628.7|7613.7|7627.8|7612.8|7628.7|7613.7|7627.3|7612.3|52
1649309100000|2022-04-07 05:25:00|7627.7|7612.7|7621.4|7606.4|7627.7|7612.7|7620.4|7605.4|144
1649309400000|2022-04-07 05:30:00|7621.5|7606.5|7620.9|7605.9|7623.2|7608.2|7620.5|7605.5|101
1649309700000|2022-04-07 05:35:00|7620.8|7605.8|7615.9|7600.9|7620.9|7605.9|7615.4|7600.4|133
1649310000000|2022-04-07 05:40:00|7616.1|7601.1|7617.4|7602.4|7618.1|7603.1|7615.9|7600.9|120
1649310300000|2022-04-07 05:45:00|7617.6|7602.6|7616.1|7601.1|7618.1|7603.1|7616.1|7601.1|105
1649310600000|2022-04-07 05:50:00|7616|7601|7613.4|7598.4|7616|7601|7611.8|7596.8|220
1649310900000|2022-04-07 05:55:00|7613.2|7598.2|7617|7602|7617.3|7602.3|7612.6|7597.6|147
1649311200000|2022-04-07 06:00:00|7616.9|7601.9|7612|7597|7618.5|7603.5|7612|7597|170
1649311500000|2022-04-07 06:05:00|7611.9|7596.9|7612.5|7597.5|7612.8|7597.8|7611.1|7596.1|151
1649311800000|2022-04-07 06:10:00|7612.4|7597.4|7613.5|7598.5|7614.3|7599.3|7612|7597|108
1649312100000|2022-04-07 06:15:00|7613.6|7598.6|7619.7|7604.7|7619.7|7604.7|7613.1|7598.1|165
1649312400000|2022-04-07 06:20:00|7619.6|7604.6|7615.2|7600.2|7620.2|7605.2|7613.8|7598.8|288
1649312700000|2022-04-07 06:25:00|7615.1|7600.1|7613.6|7598.6|7615.1|7600.1|7612|7597|171
1649313000000|2022-04-07 06:30:00|7613.7|7598.7|7614.1|7599.1|7614.4|7599.4|7613.1|7598.1|93
1649313300000|2022-04-07 06:35:00|7613.9|7598.9|7613.7|7598.7|7614|7599|7613.4|7598.4|70
1649313600000|2022-04-07 06:40:00|7613.8|7598.8|7613.7|7598.7|7614.8|7599.8|7613.3|7598.3|96
1649313900000|2022-04-07 06:45:00|7613.6|7598.6|7614.9|7599.9|7615.3|7600.3|7613.4|7598.4|81
1649314200000|2022-04-07 06:50:00|7615|7600|7618.3|7603.3|7618.4|7603.4|7614.9|7599.9|188
1649314500000|2022-04-07 06:55:00|7618.2|7603.2|7616.9|7601.9|7620.1|7605.1|7616.9|7601.9|145
1649314800000|2022-04-07 07:00:00|7616.8|7601.8|7613|7598|7616.8|7601.8|7612.2|7597.2|181
1649315100000|2022-04-07 07:05:00|7613.2|7598.2|7612.9|7597.9|7613.7|7598.7|7612.7|7597.7|65
1649315400000|2022-04-07 07:10:00|7612.8|7597.8|7613.3|7598.3|7613.8|7598.8|7612.1|7597.1|105
1649315700000|2022-04-07 07:15:00|7613.2|7598.2|7614.4|7599.4|7614.7|7599.7|7612.4|7597.4|101
1649316000000|2022-04-07 07:20:00|7614.5|7599.5|7614.3|7599.3|7616|7601|7614|7599|58
1649316300000|2022-04-07 07:25:00|7614.2|7599.2|7617.7|7602.7|7618.1|7603.1|7614|7599|170
1649316600000|2022-04-07 07:30:00|7617.5|7602.5|7616.6|7601.6|7619|7604|7616.6|7601.6|83
1649316900000|2022-04-07 07:35:00|7616.5|7601.5|7617.1|7602.1|7617.3|7602.3|7615.4|7600.4|76
1649317200000|2022-04-07 07:40:00|7617.2|7602.2|7618.9|7603.9|7620.2|7605.2|7616.9|7601.9|115
1649317500000|2022-04-07 07:45:00|7618.8|7603.8|7618.5|7603.5|7618.8|7603.8|7617.4|7602.4|98
1649317800000|2022-04-07 07:50:00|7618.4|7603.4|7619.5|7604.5|7620.2|7605.2|7618.1|7603.1|108
1649318100000|2022-04-07 07:55:00|7619.4|7604.4|7619|7604|7620.3|7605.3|7618.6|7603.6|117
1649318400000|2022-04-07 08:00:00|7618.9|7603.9|7621.1|7606.1|7623.7|7608.7|7618.8|7603.8|153
1649318700000|2022-04-07 08:05:00|7621.2|7606.2|7620.1|7605.1|7623.8|7608.8|7619.3|7604.3|154
1649319000000|2022-04-07 08:10:00|7620|7605|7623.5|7608.5|7624.7|7609.7|7619.8|7604.8|132
1649319300000|2022-04-07 08:15:00|7623.4|7608.4|7621.8|7606.8|7623.6|7608.6|7621.3|7606.3|99
1649319600000|2022-04-07 08:20:00|7621.9|7606.9|7624.2|7609.2|7624.7|7609.7|7620.2|7605.2|122
1649319900000|2022-04-07 08:25:00|7624.1|7609.1|7623.2|7608.2|7624.3|7609.3|7620.4|7605.4|106
1649320200000|2022-04-07 08:30:00|7623.1|7608.1|7623.4|7608.4|7623.7|7608.7|7622.7|7607.7|68
1649320500000|2022-04-07 08:35:00|7623.2|7608.2|7625|7610|7625|7610|7622.7|7607.7|73
1649320800000|2022-04-07 08:40:00|7624.9|7609.9|7626.7|7611.7|7627.9|7612.9|7624.3|7609.3|112
1649321100000|2022-04-07 08:45:00|7626.5|7611.5|7628.1|7613.1|7629.2|7614.2|7625.5|7610.5|117
1649321400000|2022-04-07 08:50:00|7628|7613|7630.5|7615.5|7630.5|7615.5|7627.8|7612.8|97
1649321700000|2022-04-07 08:55:00|7630.3|7615.3|7630.2|7615.2|7630.3|7615.3|7629.1|7614.1|43
1649322000000|2022-04-07 09:00:00|7630.3|7615.3|7630.3|7615.3|7631.8|7616.8|7629.4|7614.4|85
1649322300000|2022-04-07 09:05:00|7630.2|7615.2|7628.7|7613.7|7630.2|7615.2|7628.4|7613.4|27
1649322600000|2022-04-07 09:10:00|7628.3|7613.3|7628.2|7613.2|7628.5|7613.5|7627.1|7612.1|67
1649322900000|2022-04-07 09:15:00|7628.3|7613.3|7629.3|7614.3|7629.8|7614.8|7628.2|7613.2|74
1649323200000|2022-04-07 09:20:00|7629.4|7614.4|7632.3|7617.3|7632.6|7617.6|7629.3|7614.3|101
1649323500000|2022-04-07 09:25:00|7632.4|7617.4|7632.6|7617.6|7633.4|7618.4|7631.9|7616.9|105
1649323800000|2022-04-07 09:30:00|7632.7|7617.7|7632.6|7617.6|7632.7|7617.7|7631|7616|91
1649324100000|2022-04-07 09:35:00|7632.4|7617.4|7632.2|7617.2|7632.6|7617.6|7631.3|7616.3|58
1649324400000|2022-04-07 09:40:00|7632.1|7617.1|7629.3|7614.3|7632.1|7617.1|7629.3|7614.3|97
1649324700000|2022-04-07 09:45:00|7629.2|7614.2|7629.2|7614.2|7629.6|7614.6|7627.1|7612.1|105
1649325000000|2022-04-07 09:50:00|7629.3|7614.3|7627.7|7612.7|7629.3|7614.3|7627.6|7612.6|77
1649325300000|2022-04-07 09:55:00|7627.5|7612.5|7630.8|7615.8|7630.8|7615.8|7627.3|7612.3|72
1649325600000|2022-04-07 10:00:00|7630.9|7615.9|7632.5|7617.5|7632.7|7617.7|7630.8|7615.8|71
1649325900000|2022-04-07 10:05:00|7632.4|7617.4|7630.2|7615.2|7632.7|7617.7|7630.2|7615.2|90
1649326200000|2022-04-07 10:10:00|7630.3|7615.3|7630.6|7615.6|7631.7|7616.7|7630.3|7615.3|69
1649326500000|2022-04-07 10:15:00|7630.5|7615.5|7630.3|7615.3|7630.6|7615.6|7630|7615|54
1649326800000|2022-04-07 10:20:00|7630.4|7615.4|7631.6|7616.6|7632.1|7617.1|7630.4|7615.4|54
1649327100000|2022-04-07 10:25:00|7631.5|7616.5|7632.4|7617.4|7632.7|7617.7|7630.9|7615.9|41
1649327400000|2022-04-07 10:30:00|7633.1|7618.1|7636.6|7621.6|7637|7622|7632.9|7617.9|119
1649327700000|2022-04-07 10:35:00|7636.5|7621.5|7638.4|7623.4|7638.6|7623.6|7635.9|7620.9|72
1649328000000|2022-04-07 10:40:00|7638.3|7623.3|7637.5|7622.5|7639.1|7624.1|7637|7622|65
1649328300000|2022-04-07 10:45:00|7637.4|7622.4|7635|7620|7637.7|7622.7|7634.1|7619.1|73
1649328600000|2022-04-07 10:50:00|7634.9|7619.9|7637.9|7622.9|7638|7623|7634.5|7619.5|64
1649328900000|2022-04-07 10:55:00|7638|7623|7637.4|7622.4|7638.3|7623.3|7637.2|7622.2|32
1649329200000|2022-04-07 11:00:00|7637.3|7622.3|7636.2|7621.2|7637.8|7622.8|7636.2|7621.2|74
1649329500000|2022-04-07 11:05:00|7636.1|7621.1|7634.4|7619.4|7636.3|7621.3|7629.9|7614.9|211
1649329800000|2022-04-07 11:10:00|7634.5|7619.5|7633.5|7618.5|7636.3|7621.3|7632.8|7617.8|185
1649330100000|2022-04-07 11:15:00|7633.6|7618.6|7633.2|7618.2|7634.5|7619.5|7633.1|7618.1|68
1649330400000|2022-04-07 11:20:00|7633.4|7618.4|7635.8|7620.8|7637.1|7622.1|7632.8|7617.8|108
1649330700000|2022-04-07 11:25:00|7635.9|7620.9|7634.4|7619.4|7636|7621|7634.4|7619.4|51
1649331000000|2022-04-07 11:30:00|7635.8|7620.8|7636.8|7621.8|7636.8|7621.8|7634.8|7619.8|19
1649331300000|2022-04-07 11:35:00|7636.6|7621.6|7633.4|7618.4|7636.8|7621.8|7633|7618|14
1649331600000|2022-04-07 11:40:00|7633.2|7618.2|7630.2|7615.2|7633.2|7618.2|7630.1|7615.1|24
1649331900000|2022-04-07 11:45:00|7630.8|7615.8|7631.7|7616.7|7636.7|7616.9|7630.8|7611.3|20
1649332200000|2022-04-07 11:50:00|7631|7616|7633.1|7618.1|7636.8|7618.9|7630.8|7611.8|34
1649332500000|2022-04-07 11:55:00|7632.9|7617.9|7633.1|7618.1|7633.7|7618.7|7632.3|7617.3|48
1649332800000|2022-04-07 12:00:00|7632.9|7617.9|7631.9|7616.9|7633.4|7618.4|7631.3|7616.3|49
1649333100000|2022-04-07 12:05:00|7631.5|7616.5|7633.4|7618.4|7633.5|7618.5|7631.5|7616.5|27
1649333400000|2022-04-07 12:10:00|7633.5|7618.5|7632.8|7617.8|7633.5|7618.5|7632.6|7617.6|11
1649333700000|2022-04-07 12:15:00|7632.9|7617.9|7631.2|7616.2|7632.9|7617.9|7631.2|7616.2|19
1649334000000|2022-04-07 12:20:00|7631.3|7616.3|7631.3|7616.3|7632.6|7617.6|7631|7616|22
1649334300000|2022-04-07 12:25:00|7632.3|7617.3|7632.1|7617.1|7632.9|7617.9|7631.7|7616.7|26
1649334600000|2022-04-07 12:30:00|7632.2|7617.2|7631.9|7616.9|7633.6|7618.6|7631.9|7616.9|46
1649334900000|2022-04-07 12:35:00|7632.1|7617.1|7632.3|7617.3|7632.3|7617.3|7631.9|7616.9|3
1649335200000|2022-04-07 12:40:00|7632.4|7617.4|7634|7619|7634.4|7619.4|7632.3|7617.3|32
1649335500000|2022-04-07 12:45:00|7633.8|7618.8|7634|7619|7634.2|7619.2|7633.8|7618.8|47
1649335800000|2022-04-07 12:50:00|7634.2|7619.2|7637.2|7622.2|7637.6|7622.6|7634.2|7619.2|50
1649336100000|2022-04-07 12:55:00|7637.1|7622.1|7638.2|7623.2|7638.4|7623.4|7636.7|7621.7|67
1649336400000|2022-04-07 13:00:00|7638.4|7623.4|7638.1|7623.1|7643.1|7623.4|7637.4|7618|41
1649336700000|2022-04-07 13:05:00|7638|7623|7635.1|7620.1|7638|7623|7634.8|7619.8|34
1649337000000|2022-04-07 13:10:00|7635.2|7620.2|7635.4|7620.4|7635.5|7620.5|7635.2|7620.2|8
1649337300000|2022-04-07 13:15:00|7635.5|7620.5|7636.8|7621.8|7637.5|7622.5|7635.5|7620.5|23
1649337600000|2022-04-07 13:20:00|7636.7|7621.7|7635.3|7620.3|7636.8|7621.8|7635.3|7620.3|22
1649337900000|2022-04-07 13:25:00|7634.8|7619.8|7633.1|7618.1|7639.6|7619.8|7633|7613.4|39
1649338200000|2022-04-07 13:30:00|7633|7618|7631.4|7616.4|7637.2|7618|7631.1|7612.1|74
1649338500000|2022-04-07 13:35:00|7631.5|7616.5|7633|7618|7634.2|7619.2|7631.5|7616.5|46
1649338800000|2022-04-07 13:40:00|7633.1|7618.1|7633.1|7618.1|7633.3|7618.3|7632.7|7617.7|36
1649339100000|2022-04-07 13:45:00|7633|7618|7634.9|7619.9|7636|7621|7633|7618|52
1649339400000|2022-04-07 13:50:00|7634.7|7619.7|7634.8|7619.8|7634.9|7619.9|7634.6|7619.6|18
1649339700000|2022-04-07 13:55:00|7634.7|7619.7|7634.4|7619.4|7634.8|7619.8|7634.3|7619.3|9
1649340000000|2022-04-07 14:00:00|7634.5|7619.5|7634.9|7619.9|7636.3|7621.3|7634.3|7619.3|42
1649340300000|2022-04-07 14:05:00|7635.1|7620.1|7634.8|7619.8|7635.3|7620.3|7634.1|7619.1|26
1649340600000|2022-04-07 14:10:00|7634.9|7619.9|7633|7618|7634.9|7619.9|7633|7618|15
1649340900000|2022-04-07 14:15:00|7633.6|7618.6|7633.7|7618.7|7633.9|7618.9|7633.2|7618.2|25
1649341200000|2022-04-07 14:20:00|7634.7|7619.7|7632.4|7617.4|7635|7620|7631.6|7616.6|40
1649341500000|2022-04-07 14:25:00|7632.3|7617.3|7629.1|7614.1|7632.3|7617.3|7629|7614|56
1649341800000|2022-04-07 14:30:00|7629|7614|7627.2|7612.2|7629|7614|7627|7612|71
1649342100000|2022-04-07 14:35:00|7627.3|7612.3|7628.8|7613.8|7628.9|7613.9|7627.3|7612.3|36
1649342400000|2022-04-07 14:40:00|7628.9|7613.9|7630.1|7615.1|7630.2|7615.2|7628.5|7613.5|45
1649342700000|2022-04-07 14:45:00|7630|7615|7632|7617|7632.3|7617.3|7630|7615|22
1649343000000|2022-04-07 14:50:00|7631.9|7616.9|7631.7|7616.7|7632.1|7617.1|7630.7|7615.7|25
1649343300000|2022-04-07 14:55:00|7631.6|7616.6|7630.7|7615.7|7631.7|7616.7|7630.7|7615.7|33
1649343600000|2022-04-07 15:00:00|7630.5|7615.5|7629.1|7614.1|7630.7|7615.7|7628.2|7613.2|49
1649343900000|2022-04-07 15:05:00|7629.2|7614.2|7628.7|7613.7|7629.3|7614.3|7628.4|7613.4|33
1649344200000|2022-04-07 15:10:00|7628.6|7613.6|7628.7|7613.7|7628.7|7613.7|7628.5|7613.5|8
1649344500000|2022-04-07 15:15:00|7628.6|7613.6|7628.3|7613.3|7628.7|7613.7|7627.7|7612.7|25
1649344800000|2022-04-07 15:20:00|7628.2|7613.2|7628|7613|7628.3|7613.3|7627.8|7612.8|22
1649345100000|2022-04-07 15:25:00|7628.1|7613.1|7627.6|7612.6|7628.4|7613.4|7627.5|7612.5|22
1649345400000|2022-04-07 15:30:00|7627.5|7612.5|7627.5|7612.5|7627.7|7612.7|7627|7612|42
1649345700000|2022-04-07 15:35:00|7627.4|7612.4|7627.1|7612.1|7627.8|7612.8|7626|7611|47
1649346000000|2022-04-07 15:40:00|7627|7612|7626.7|7611.7|7627|7612|7626.3|7611.3|37
1649346300000|2022-04-07 15:45:00|7626.6|7611.6|7627|7612|7627.4|7612.4|7626.6|7611.6|19
1649346600000|2022-04-07 15:50:00|7626.9|7611.9|7627|7612|7627.2|7612.2|7626.9|7611.9|6
1649346900000|2022-04-07 15:55:00|7626.9|7611.9|7626.8|7611.8|7627.1|7612.1|7626.4|7611.4|24
1649347200000|2022-04-07 16:00:00|7626.7|7611.7|7626.8|7611.8|7626.8|7611.8|7626.6|7611.6|8
1649347500000|2022-04-07 16:05:00|7626.7|7611.7|7626.6|7611.6|7626.8|7611.8|7626.6|7611.6|30
1649347800000|2022-04-07 16:10:00|7626.5|7611.5|7626.7|7611.7|7626.7|7611.7|7626.5|7611.5|5
1649348100000|2022-04-07 16:15:00|7626.8|7611.8|7627|7612|7627|7612|7626.8|7611.8|11
1649348400000|2022-04-07 16:20:00|7626.9|7611.9|7627.5|7612.5|7628.2|7613.2|7626.8|7611.8|26
1649348700000|2022-04-07 16:25:00|7627.6|7612.6|7627.4|7612.4|7627.7|7612.7|7627.4|7612.4|5
1649349000000|2022-04-07 16:30:00|7627.5|7612.5|7627.7|7612.7|7627.7|7612.7|7627.4|7612.4|31
1649349300000|2022-04-07 16:35:00|7627.6|7612.6|7626.9|7611.9|7627.6|7612.6|7626.4|7611.4|21
1649349600000|2022-04-07 16:40:00|7626.8|7611.8|7627.1|7612.1|7627.2|7612.2|7626.7|7611.7|20
1649349900000|2022-04-07 16:45:00|7627|7612|7627|7612|7627.2|7612.2|7627|7612|22
1649350200000|2022-04-07 16:50:00|7626.9|7611.9|7626.9|7611.9|7627|7612|7626.7|7611.7|9
1649350500000|2022-04-07 16:55:00|7627.1|7612.1|7626.9|7611.9|7627.1|7612.1|7626.7|7611.7|9
1649350800000|2022-04-07 17:00:00|7626.7|7611.7|7625.9|7610.9|7626.9|7611.9|7625.9|7610.9|66
1649351100000|2022-04-07 17:05:00|7626|7611|7624.7|7609.7|7626|7611|7624.5|7609.5|27
1649351400000|2022-04-07 17:10:00|7624.6|7609.6|7624.7|7609.7|7624.7|7609.7|7624.6|7609.6|2
1649351700000|2022-04-07 17:15:00|7624.8|7609.8|7624.9|7609.9|7625.4|7610.4|7624.8|7609.8|21
1649352000000|2022-04-07 17:20:00|7625|7610|7625.5|7610.5|7625.9|7610.9|7624.6|7609.6|31
1649352300000|2022-04-07 17:25:00|7625.4|7610.4|7625.5|7610.5|7625.5|7610.5|7625.4|7610.4|2
1649352600000|2022-04-07 17:30:00|7625.6|7610.6|7625.9|7610.9|7625.9|7610.9|7625.5|7610.5|8
1649352900000|2022-04-07 17:35:00|7626|7611|7625.9|7610.9|7626.1|7611.1|7625.9|7610.9|14
1649353200000|2022-04-07 17:40:00|7626|7611|7625.9|7610.9|7626|7611|7625.9|7610.9|2
1649353500000|2022-04-07 17:45:00|7626|7611|7625.9|7610.9|7626.1|7611.1|7625.9|7610.9|11
1649353800000|2022-04-07 17:50:00|7626|7611|7626.6|7611.6|7627.5|7612.5|7626|7611|33
1649354100000|2022-04-07 17:55:00|7626.5|7611.5|7630.8|7605.8|7632.4|7611.7|7625.8|7605.7|57
1649354400000|2022-04-07 18:00:00|7630.7|7605.7|7632|7607|7632|7607|7630.3|7605.3|11
1649355000000|2022-04-07 18:10:00|7632.2|7607.2|7631.6|7606.6|7632.2|7607.2|7631.6|7606.6|2
1649355300000|2022-04-07 18:15:00|7632.6|7607.6|7633.2|7608.2|7633.2|7608.2|7632.2|7607.2|3
1649355600000|2022-04-07 18:20:00|7632.2|7607.2|7632.4|7607.4|7633|7608|7632.2|7607.2|4
1649355900000|2022-04-07 18:25:00|7631.8|7606.8|7631.8|7606.8|7632.4|7607.4|7631.8|7606.8|4
1649356200000|2022-04-07 18:30:00|7632|7607|7632.2|7607.2|7632.2|7607.2|7632|7607|2
1649356500000|2022-04-07 18:35:00|7631.5|7606.5|7631.5|7606.5|7631.8|7606.8|7631.5|7606.5|3
1649356800000|2022-04-07 18:40:00|7631.6|7606.6|7631.5|7606.5|7631.6|7606.6|7631.5|7606.5|2
1649357100000|2022-04-07 18:45:00|7631.6|7606.6|7632.2|7607.2|7632.4|7607.4|7631.6|7606.6|5
1649357400000|2022-04-07 18:50:00|7632|7607|7631.6|7606.6|7632|7607|7631.6|7606.6|2
1649357700000|2022-04-07 18:55:00|7631|7606|7631.1|7606.1|7631.1|7606.1|7631|7606|2
1649377800000|2022-04-08 00:30:00|7632.1|7603.1|7632.1|7603.1|7632.1|7603.1|7632.1|7603.1|1
1649378100000|2022-04-08 00:35:00|7633|7604|7633.3|7604.3|7633.5|7604.5|7633|7604|4
1649379300000|2022-04-08 00:55:00|7632.6|7603.6|7631.3|7604.5|7632.6|7604.5|7631.3|7603.4|13
1649379600000|2022-04-08 01:00:00|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|7630.6|7605.6|1
1649380200000|2022-04-08 01:10:00|7630.7|7605.7|7632.5|7607.5|7632.6|7607.6|7630.7|7605.7|18
1649380500000|2022-04-08 01:15:00|7632.6|7607.6|7633.2|7608.2|7633.3|7608.3|7632.5|7607.5|40
1649381100000|2022-04-08 01:25:00|7633.3|7608.3|7634.2|7609.2|7634.2|7609.2|7633.3|7608.3|4
1649381400000|2022-04-08 01:30:00|7634.1|7609.1|7634.2|7609.2|7634.2|7609.2|7634.1|7609.1|14
1649382000000|2022-04-08 01:40:00|7634.1|7609.1|7634|7609|7637.3|7612.3|7633.9|7608.9|11
1649382300000|2022-04-08 01:45:00|7633.9|7608.9|7633.1|7608.1|7633.9|7608.9|7633.1|7608.1|10
1649382600000|2022-04-08 01:50:00|7633.2|7608.2|7633.1|7608.1|7633.2|7608.2|7633.1|7608.1|2
1649383200000|2022-04-08 02:00:00|7633.2|7608.2|7633.8|7608.8|7634|7609|7633.2|7608.2|12
1649383500000|2022-04-08 02:05:00|7633.9|7608.9|7634.9|7609.9|7634.9|7609.9|7633.7|7608.7|7
1649383800000|2022-04-08 02:10:00|7634.8|7609.8|7634.6|7609.6|7634.9|7609.9|7634.6|7609.6|64
1649384100000|2022-04-08 02:15:00|7634.4|7609.4|7634.6|7609.6|7634.9|7609.9|7634.4|7609.4|59
1649384400000|2022-04-08 02:20:00|7634.8|7609.8|7634.7|7609.7|7634.9|7609.9|7634.4|7609.4|272
1649384700000|2022-04-08 02:25:00|7634.5|7609.5|7635.2|7610.2|7635.8|7610.8|7634.5|7609.5|48
1649385000000|2022-04-08 02:30:00|7635.1|7610.1|7635.1|7610.1|7635.2|7610.2|7634.4|7609.4|16
1649385300000|2022-04-08 02:35:00|7635|7610|7635.2|7610.2|7635.2|7610.2|7634.5|7609.5|14
1649385600000|2022-04-08 02:40:00|7635.6|7610.6|7637.2|7612.2|7637.2|7612.2|7635.6|7610.6|19
1649386200000|2022-04-08 02:50:00|7635.8|7610.8|7635.3|7610.3|7637.3|7612.3|7635.2|7610.2|18
1649386500000|2022-04-08 02:55:00|7635.4|7610.4|7635.3|7610.3|7635.4|7610.4|7635.3|7610.3|4
1649387100000|2022-04-08 03:05:00|7635.4|7610.4|7636.5|7611.5|7636.6|7611.6|7635.4|7610.4|26
1649387400000|2022-04-08 03:10:00|7636.7|7611.7|7636.6|7611.6|7636.9|7611.9|7635.9|7610.9|27
1649387700000|2022-04-08 03:15:00|7636.7|7611.7|7633.8|7608.8|7636.7|7611.7|7633.7|7608.7|30
1649388000000|2022-04-08 03:20:00|7633.9|7608.9|7634.5|7609.5|7635.4|7610.4|7633.8|7608.8|25
1649388300000|2022-04-08 03:25:00|7634.4|7609.4|7631.9|7606.9|7634.9|7609.9|7631.5|7606.5|27
1649388600000|2022-04-08 03:30:00|7631.8|7606.8|7630.2|7615.2|7636.7|7616.3|7629|7606.7|200
1649388900000|2022-04-08 03:35:00|7630.1|7615.1|7629.7|7614.7|7630.1|7615.1|7626.7|7611.7|85
1649389200000|2022-04-08 03:40:00|7630.1|7615.1|7626.1|7611.1|7630.1|7615.1|7626.1|7611.1|88
1649389500000|2022-04-08 03:45:00|7626.2|7611.2|7627.9|7612.9|7629.5|7614.5|7626.1|7611.1|65
1649389800000|2022-04-08 03:50:00|7628|7613|7628.9|7613.9|7629.7|7614.7|7627.3|7612.3|84
1649390100000|2022-04-08 03:55:00|7628.8|7613.8|7629.3|7614.3|7629.3|7614.3|7628|7613|56
1649390400000|2022-04-08 04:00:00|7629.4|7614.4|7630.4|7615.4|7631|7616|7629.1|7614.1|155
1649390700000|2022-04-08 04:05:00|7630.5|7615.5|7632.9|7617.9|7633.1|7618.1|7630.5|7615.5|79
1649391000000|2022-04-08 04:10:00|7633|7618|7630.4|7615.4|7634.5|7619.5|7630|7615|118
1649391300000|2022-04-08 04:15:00|7630.3|7615.3|7632.3|7617.3|7632.6|7617.6|7630.3|7615.3|63
1649391600000|2022-04-08 04:20:00|7632.2|7617.2|7633.5|7618.5|7634.2|7619.2|7632.2|7617.2|69
1649391900000|2022-04-08 04:25:00|7633.4|7618.4|7631.4|7616.4|7633.7|7618.7|7630.3|7615.3|134
1649392200000|2022-04-08 04:30:00|7631|7616|7628.4|7613.4|7631.1|7616.1|7627.5|7612.5|207
1649392500000|2022-04-08 04:35:00|7628.5|7613.5|7618|7603|7636.1|7621.1|7615.2|7596.6|482
1649392800000|2022-04-08 04:40:00|7617.7|7602.7|7617|7602|7619|7604|7613.7|7598.7|252
1649393100000|2022-04-08 04:45:00|7616.4|7601.4|7622|7607|7627.6|7607|7615.2|7600.2|189
1649393400000|2022-04-08 04:50:00|7622.1|7607.1|7622.7|7607.7|7628.4|7608.9|7620.1|7603.3|170
1649393700000|2022-04-08 04:55:00|7622.6|7607.6|7620.9|7605.9|7622.6|7607.6|7617.4|7602.4|176
1649394000000|2022-04-08 05:00:00|7620.8|7605.8|7615.7|7600.7|7621.5|7606.5|7613.9|7598.9|213
1649394300000|2022-04-08 05:05:00|7615.6|7600.6|7617.4|7602.4|7618|7603|7614.9|7599.9|177
1649394600000|2022-04-08 05:10:00|7617.3|7602.3|7617.7|7602.7|7618.2|7603.2|7617|7602|82
1649394900000|2022-04-08 05:15:00|7617.6|7602.6|7612.1|7597.1|7617.6|7602.6|7610.8|7595.8|229
1649395200000|2022-04-08 05:20:00|7612|7597|7609.6|7594.6|7612.6|7597.6|7609.5|7594.5|170
1649395500000|2022-04-08 05:25:00|7609.5|7594.5|7605.8|7590.8|7609.6|7594.6|7604.8|7589.8|281
1649395800000|2022-04-08 05:30:00|7605.9|7590.9|7609.5|7594.5|7610|7595|7604.9|7589.9|101
1649396100000|2022-04-08 05:35:00|7609.7|7594.7|7611.1|7596.1|7611.2|7596.2|7608|7593|101
1649396400000|2022-04-08 05:40:00|7611.2|7596.2|7611|7596|7613.2|7598.2|7610.3|7595.3|175
1649396700000|2022-04-08 05:45:00|7611.1|7596.1|7609.9|7594.9|7612.8|7597.8|7609.9|7594.9|88
1649397000000|2022-04-08 05:50:00|7610|7595|7610.2|7595.2|7610.3|7595.3|7607.8|7592.8|67
1649397300000|2022-04-08 05:55:00|7610.6|7595.6|7609.5|7594.5|7611.2|7596.2|7608.9|7593.9|121
1649397600000|2022-04-08 06:00:00|7609.6|7594.6|7610.1|7595.1|7611.4|7596.4|7608.8|7593.8|143
1649397900000|2022-04-08 06:05:00|7610|7595|7610.6|7595.6|7611|7596|7609|7594|100
1649398200000|2022-04-08 06:10:00|7610.5|7595.5|7614.1|7599.1|7614.6|7599.6|7610.5|7595.5|160
1649398500000|2022-04-08 06:15:00|7614|7599|7614|7599|7615|7600|7613.4|7598.4|89
1649398800000|2022-04-08 06:20:00|7613.9|7598.9|7611|7596|7613.9|7598.9|7610.8|7595.8|75
1649399100000|2022-04-08 06:25:00|7610.9|7595.9|7610.7|7595.7|7611.4|7596.4|7609.5|7594.5|109
1649399400000|2022-04-08 06:30:00|7610.6|7595.6|7611.6|7596.6|7612.6|7597.6|7610|7595|75
1649399700000|2022-04-08 06:35:00|7611.5|7596.5|7610.7|7595.7|7612.2|7597.2|7610.7|7595.7|100
1649400000000|2022-04-08 06:40:00|7610.8|7595.8|7611.3|7596.3|7613.1|7598.1|7610.7|7595.7|104
1649400300000|2022-04-08 06:45:00|7611.4|7596.4|7613.6|7598.6|7614.4|7599.4|7611.3|7596.3|88
1649400600000|2022-04-08 06:50:00|7613.7|7598.7|7615.9|7600.9|7616.7|7601.7|7613.4|7598.4|116
1649400900000|2022-04-08 06:55:00|7615.8|7600.8|7617.2|7602.2|7617.8|7602.8|7614.1|7599.1|122
1649401200000|2022-04-08 07:00:00|7617.3|7602.3|7617.9|7602.9|7618.1|7603.1|7615.8|7600.8|115
1649401500000|2022-04-08 07:05:00|7618|7603|7618.5|7603.5|7622.6|7607.6|7618|7603|169
1649401800000|2022-04-08 07:10:00|7618.7|7603.7|7620.5|7605.5|7621|7606|7618.6|7603.6|88
1649402100000|2022-04-08 07:15:00|7620.4|7605.4|7622.5|7607.5|7623|7608|7618.4|7603.4|135
1649402400000|2022-04-08 07:20:00|7622.8|7607.8|7623.1|7608.1|7623.2|7608.2|7622.3|7607.3|84
1649402700000|2022-04-08 07:25:00|7623.2|7608.2|7625.2|7610.2|7626.1|7611.1|7623.1|7608.1|135
1649403000000|2022-04-08 07:30:00|7625.4|7610.4|7626.7|7611.7|7627|7612|7625.1|7610.1|102
1649403300000|2022-04-08 07:35:00|7626.8|7611.8|7621.2|7606.2|7626.9|7611.9|7621|7606|133
1649403600000|2022-04-08 07:40:00|7621.1|7606.1|7621.2|7606.2|7622.2|7607.2|7620.9|7605.9|135
1649403900000|2022-04-08 07:45:00|7621.1|7606.1|7623.9|7608.9|7624.8|7609.8|7621|7606|140
1649404200000|2022-04-08 07:50:00|7623.6|7608.6|7620.6|7605.6|7624.2|7609.2|7619.7|7604.7|135
1649404500000|2022-04-08 07:55:00|7620.8|7605.8|7620.1|7605.1|7620.9|7605.9|7619.1|7604.1|77
1649404800000|2022-04-08 08:00:00|7619.9|7604.9|7615.5|7600.5|7620.1|7605.1|7614.9|7599.9|182
1649405100000|2022-04-08 08:05:00|7615.3|7600.3|7614.7|7599.7|7615.9|7600.9|7614|7599|169
1649405400000|2022-04-08 08:10:00|7614.5|7599.5|7616.4|7601.4|7616.7|7601.7|7614.3|7599.3|136
1649405700000|2022-04-08 08:15:00|7616.3|7601.3|7617.8|7602.8|7618.7|7603.7|7616.2|7601.2|139
1649406000000|2022-04-08 08:20:00|7618|7603|7617.6|7602.6|7618.2|7603.2|7617.4|7602.4|69
1649406300000|2022-04-08 08:25:00|7617.7|7602.7|7617.9|7602.9|7617.9|7602.9|7616.4|7601.4|58
1649406600000|2022-04-08 08:30:00|7617.8|7602.8|7621.2|7606.2|7621.2|7606.2|7617.6|7602.6|91
1649406900000|2022-04-08 08:35:00|7621.1|7606.1|7624.4|7609.4|7624.4|7609.4|7620.9|7605.9|98
1649407200000|2022-04-08 08:40:00|7624.3|7609.3|7625.1|7610.1|7625.1|7610.1|7622.4|7607.4|88
1649407500000|2022-04-08 08:45:00|7625.2|7610.2|7627.9|7612.9|7629.3|7614.3|7624.2|7609.2|137
1649407800000|2022-04-08 08:50:00|7628|7613|7630.5|7615.5|7631.8|7616.8|7628|7613|123
1649408100000|2022-04-08 08:55:00|7630.6|7615.6|7628|7613|7631.6|7616.6|7628|7613|91
1649408400000|2022-04-08 09:00:00|7627.9|7612.9|7625.2|7610.2|7629.2|7614.2|7625.2|7610.2|101
1649408700000|2022-04-08 09:05:00|7625.3|7610.3|7623.6|7608.6|7626.7|7611.7|7623.4|7608.4|135
1649409000000|2022-04-08 09:10:00|7623.7|7608.7|7622.4|7607.4|7623.8|7608.8|7620|7605|113
1649409300000|2022-04-08 09:15:00|7622.3|7607.3|7624.8|7609.8|7625.2|7610.2|7622.2|7607.2|91
1649409600000|2022-04-08 09:20:00|7624.6|7609.6|7627.2|7612.2|7628.8|7613.8|7624.6|7609.6|65
1649409900000|2022-04-08 09:25:00|7626.4|7611.4|7626|7611|7628.2|7613.2|7625.6|7610.6|81
1649410200000|2022-04-08 09:30:00|7625.9|7610.9|7625.7|7610.7|7626.2|7611.2|7625|7610|91
1649410500000|2022-04-08 09:35:00|7625.9|7610.9|7627.5|7612.5|7628.1|7613.1|7625.9|7610.9|109
1649410800000|2022-04-08 09:40:00|7627.4|7612.4|7626.8|7611.8|7627.7|7612.7|7625.8|7610.8|67
1649411100000|2022-04-08 09:45:00|7627|7612|7627.6|7612.6|7628.3|7613.3|7626.8|7611.8|59
1649411400000|2022-04-08 09:50:00|7627.5|7612.5|7628.6|7613.6|7629.4|7614.4|7627.3|7612.3|53
1649411700000|2022-04-08 09:55:00|7628.7|7613.7|7625|7610|7628.7|7613.7|7625|7610|118
1649412000000|2022-04-08 10:00:00|7625.1|7610.1|7626.8|7611.8|7628.9|7613.9|7625.1|7610.1|75
1649412300000|2022-04-08 10:05:00|7627.4|7612.4|7627.5|7612.5|7627.8|7612.8|7626.5|7611.5|45
1649412600000|2022-04-08 10:10:00|7627.3|7612.3|7628.1|7613.1|7628.9|7613.9|7626.7|7611.7|37
1649412900000|2022-04-08 10:15:00|7628.2|7613.2|7624.8|7609.8|7628.2|7613.2|7623.9|7608.9|126
1649413200000|2022-04-08 10:20:00|7625|7610|7623|7608|7626.7|7611.7|7622.6|7607.6|76
1649413500000|2022-04-08 10:25:00|7622.8|7607.8|7624.4|7609.4|7624.8|7609.8|7622.8|7607.8|62
1649413800000|2022-04-08 10:30:00|7624.3|7609.3|7623.6|7608.6|7624.3|7609.3|7623.4|7608.4|41
1649414100000|2022-04-08 10:35:00|7623.7|7608.7|7622.7|7607.7|7624.5|7609.5|7622.7|7607.7|42
1649414400000|2022-04-08 10:40:00|7622.6|7607.6|7621.9|7606.9|7622.6|7607.6|7621.5|7606.5|79
1649414700000|2022-04-08 10:45:00|7621.8|7606.8|7618.2|7603.2|7621.8|7606.8|7617.8|7602.8|100
1649415000000|2022-04-08 10:50:00|7618|7603|7617.7|7602.7|7618.4|7603.4|7616.9|7601.9|117
1649415300000|2022-04-08 10:55:00|7617.6|7602.6|7618.2|7603.2|7618.7|7603.7|7617.1|7602.1|38
1649415600000|2022-04-08 11:00:00|7618.4|7603.4|7618.4|7603.4|7618.8|7603.8|7618.1|7603.1|61
1649415900000|2022-04-08 11:05:00|7618.5|7603.5|7619|7604|7619.8|7604.8|7618.4|7603.4|86
1649416200000|2022-04-08 11:10:00|7618.9|7603.9|7619.7|7604.7|7619.7|7604.7|7618.4|7603.4|55
1649416500000|2022-04-08 11:15:00|7619.6|7604.6|7619.5|7604.5|7620|7605|7618.9|7603.9|85
1649416800000|2022-04-08 11:20:00|7619.6|7604.6|7621.6|7606.6|7621.7|7606.7|7619.2|7604.2|104
1649417100000|2022-04-08 11:25:00|7621.7|7606.7|7620|7605|7621.7|7606.7|7619.3|7604.3|76
1649417400000|2022-04-08 11:30:00|7620.1|7605.1|7619.9|7604.9|7620.1|7605.1|7619.9|7604.9|2
1649417700000|2022-04-08 11:35:00|7620.3|7605.3|7625.9|7600.9|7626.3|7605.3|7620.1|7600.5|14
1649418000000|2022-04-08 11:40:00|7626|7601|7626.1|7601.1|7626.5|7601.5|7625.9|7600.9|19
1649418300000|2022-04-08 11:45:00|7626.3|7601.3|7625.9|7600.9|7626.9|7606.6|7621.6|7600.9|7
1649418600000|2022-04-08 11:50:00|7626|7601|7620.7|7605.7|7626.7|7606|7619.5|7600.2|23
1649418900000|2022-04-08 11:55:00|7620|7605|7620|7605|7621.2|7606.2|7619.7|7604.7|54
1649419200000|2022-04-08 12:00:00|7619.6|7604.6|7620.4|7605.4|7620.4|7605.4|7619.1|7604.1|56
1649419500000|2022-04-08 12:05:00|7620.5|7605.5|7620|7605|7620.5|7605.5|7619.9|7604.9|78
1649419800000|2022-04-08 12:10:00|7619.8|7604.8|7619.7|7604.7|7620.4|7605.4|7619.6|7604.6|35
1649420100000|2022-04-08 12:15:00|7619.6|7604.6|7619.4|7604.4|7619.7|7604.7|7619.4|7604.4|11
1649420700000|2022-04-08 12:25:00|7619.5|7604.5|7620.8|7605.8|7621.4|7606.4|7619.2|7604.2|44
1649421000000|2022-04-08 12:30:00|7620.9|7605.9|7621.4|7606.4|7621.6|7606.6|7620.3|7605.3|45
1649421600000|2022-04-08 12:40:00|7621.6|7606.6|7622.7|7607.7|7624.2|7609.2|7621.6|7606.6|47
1649421900000|2022-04-08 12:45:00|7622.8|7607.8|7622.8|7607.8|7623.6|7608.6|7622.8|7607.8|43
1649422200000|2022-04-08 12:50:00|7622.7|7607.7|7622.8|7607.8|7623|7608|7622.7|7607.7|4
1649422500000|2022-04-08 12:55:00|7622.7|7607.7|7622.9|7607.9|7623.5|7608.5|7621.4|7606.4|61
1649422800000|2022-04-08 13:00:00|7622.7|7607.7|7628|7613|7628.2|7613.2|7622.1|7607.1|58
1649423100000|2022-04-08 13:05:00|7628.1|7613.1|7628.6|7613.6|7630|7615|7627|7612|56
1649423400000|2022-04-08 13:10:00|7628.7|7613.7|7630|7615|7634.9|7616.5|7628.7|7609.6|47
1649423700000|2022-04-08 13:15:00|7630.2|7615.2|7635.4|7620.4|7637.1|7620.4|7629.4|7611.5|68
1649424000000|2022-04-08 13:20:00|7635.5|7620.5|7639.4|7624.4|7644.8|7624.5|7635.5|7617.8|159
1649424300000|2022-04-08 13:25:00|7639.1|7624.1|7643|7618|7644.3|7627|7638.2|7617.4|159
1649424600000|2022-04-08 13:30:00|7642.9|7617.9|7632.7|7617.7|7643.5|7621|7632.4|7614.3|175
1649424900000|2022-04-08 13:35:00|7632.6|7617.6|7632.4|7617.4|7638.6|7619.4|7631.5|7613|133
1649425200000|2022-04-08 13:40:00|7632.1|7617.1|7632.3|7617.3|7633.6|7618.6|7631.9|7616.9|113
1649425500000|2022-04-08 13:45:00|7632.4|7617.4|7632.9|7617.9|7633.6|7618.6|7632.1|7617.1|91
1649425800000|2022-04-08 13:50:00|7633|7618|7632.3|7617.3|7633.2|7618.2|7632.2|7617.2|58
1649426100000|2022-04-08 13:55:00|7632.5|7617.5|7632.9|7617.9|7633.7|7618.7|7632.5|7617.5|57
1649426400000|2022-04-08 14:00:00|7633.1|7618.1|7632.2|7617.2|7633.4|7618.4|7632|7617|67
1649426700000|2022-04-08 14:05:00|7632.3|7617.3|7630.2|7615.2|7632.3|7617.3|7630.1|7615.1|74
1649427000000|2022-04-08 14:10:00|7630.4|7615.4|7629.8|7614.8|7634.4|7615.4|7628.8|7609.3|39
1649427300000|2022-04-08 14:15:00|7629.7|7614.7|7628.6|7613.6|7630.1|7615.1|7628.3|7613.3|50
1649427600000|2022-04-08 14:20:00|7628.5|7613.5|7628.2|7613.2|7628.8|7613.8|7627.6|7612.6|74
1649427900000|2022-04-08 14:25:00|7628.1|7613.1|7628.7|7613.7|7628.9|7613.9|7624.8|7609.8|88
1649428200000|2022-04-08 14:30:00|7628.8|7613.8|7627.9|7612.9|7628.8|7613.8|7627.6|7612.6|49
1649428500000|2022-04-08 14:35:00|7628|7613|7628.9|7613.9|7629.4|7614.4|7627.9|7612.9|31
1649428800000|2022-04-08 14:40:00|7628.8|7613.8|7628.7|7613.7|7628.8|7613.8|7627.9|7612.9|11
1649429100000|2022-04-08 14:45:00|7628.8|7613.8|7629.4|7614.4|7629.9|7614.9|7628.7|7613.7|42
1649429400000|2022-04-08 14:50:00|7629.6|7614.6|7624.6|7609.6|7629.8|7614.8|7624.5|7609.5|56
1649429700000|2022-04-08 14:55:00|7624.7|7609.7|7628.3|7613.3|7628.3|7613.3|7624.6|7609.6|76
1649430000000|2022-04-08 15:00:00|7628.2|7613.2|7629|7614|7629|7614|7627.1|7612.1|152
1649430300000|2022-04-08 15:05:00|7628.9|7613.9|7628.6|7613.6|7634.1|7614|7628.4|7608.4|160
1649430600000|2022-04-08 15:10:00|7628.5|7613.5|7629.4|7614.4|7629.5|7614.5|7628|7613|58
1649430900000|2022-04-08 15:15:00|7629.5|7614.5|7630.4|7615.4|7630.5|7615.5|7629.4|7614.4|28
1649431200000|2022-04-08 15:20:00|7631.5|7616.5|7631.5|7616.5|7632.7|7617.7|7631.3|7616.3|69
1649431500000|2022-04-08 15:25:00|7631.4|7616.4|7633.7|7618.7|7638.6|7618.7|7631.4|7612.4|266
1649431800000|2022-04-08 15:30:00|7633.8|7618.8|7631.6|7616.6|7638.8|7619.6|7631.6|7613.5|122
1649432100000|2022-04-08 15:35:00|7631.5|7616.5|7636.7|7611.7|7636.8|7617.6|7630.8|7611.2|132
1649432400000|2022-04-08 15:40:00|7636.5|7611.5|7636.2|7611.2|7636.7|7616.4|7631.1|7611.1|159
1649432700000|2022-04-08 15:45:00|7636.3|7611.3|7630.7|7615.7|7636.7|7616.6|7630.4|7611.1|87
1649433000000|2022-04-08 15:50:00|7630.6|7615.6|7631.3|7616.3|7631.4|7616.4|7630.5|7615.5|20
1649433300000|2022-04-08 15:55:00|7631.4|7616.4|7630.8|7615.8|7631.6|7616.6|7630|7615|70
1649433600000|2022-04-08 16:00:00|7630.9|7615.9|7630.8|7615.8|7630.9|7615.9|7630.8|7615.8|10
1649433900000|2022-04-08 16:05:00|7631|7616|7631|7616|7631|7616|7630.8|7615.8|11
1649434200000|2022-04-08 16:10:00|7630.9|7615.9|7630.6|7615.6|7631|7616|7630.6|7615.6|25
1649434500000|2022-04-08 16:15:00|7630.7|7615.7|7630.5|7615.5|7630.7|7615.7|7630.5|7615.5|7
1649434800000|2022-04-08 16:20:00|7630.3|7615.3|7629.5|7614.5|7630.3|7615.3|7629.3|7614.3|75
1649435100000|2022-04-08 16:25:00|7629.4|7614.4|7629.3|7614.3|7629.5|7614.5|7629.3|7614.3|8
1649435400000|2022-04-08 16:30:00|7629.2|7614.2|7629.2|7614.2|7629.3|7614.3|7629.2|7614.2|11
1649435700000|2022-04-08 16:35:00|7629.3|7614.3|7629.2|7614.2|7629.3|7614.3|7629.2|7614.2|16
1649436000000|2022-04-08 16:40:00|7629.3|7614.3|7629.4|7614.4|7629.4|7614.4|7629.2|7614.2|8
1649436600000|2022-04-08 16:50:00|7629.3|7614.3|7629.3|7614.3|7629.4|7614.4|7629.2|7614.2|13
1649436900000|2022-04-08 16:55:00|7629.4|7614.4|7628.1|7613.1|7629.5|7614.5|7628.1|7613.1|19
1649437200000|2022-04-08 17:00:00|7628.2|7613.2|7625.4|7610.4|7628.2|7613.2|7625.4|7610.4|10
1649437500000|2022-04-08 17:05:00|7625.6|7610.6|7626.5|7611.5|7627.5|7612.5|7625.6|7610.6|32
1649437800000|2022-04-08 17:10:00|7626.2|7611.2|7630.6|7605.6|7631|7611.2|7625.8|7605.6|80
1649438100000|2022-04-08 17:15:00|7626|7611|7629.3|7604.3|7631.5|7611.6|7625.5|7604|141
1649438400000|2022-04-08 17:20:00|7629|7604|7627.8|7602.8|7629.4|7609.7|7622.7|7602.3|218
1649438700000|2022-04-08 17:25:00|7628.1|7603.1|7629.4|7604.4|7629.4|7609.3|7623.6|7602.7|183
1649439000000|2022-04-08 17:30:00|7628.9|7603.9|7629.6|7604.6|7629.7|7604.7|7628.5|7603.5|240
1649439300000|2022-04-08 17:35:00|7629.2|7604.2|7630.2|7605.2|7630.3|7605.3|7629.1|7604.1|265
1649439600000|2022-04-08 17:40:00|7630.1|7605.1|7630.7|7605.7|7630.7|7605.7|7629.8|7604.8|177
1649439900000|2022-04-08 17:45:00|7630.2|7605.2|7628.2|7603.2|7630.7|7605.7|7628|7603|152
1649440200000|2022-04-08 17:50:00|7628.1|7603.1|7628|7603|7629|7604|7627.1|7602.1|209
1649440500000|2022-04-08 17:55:00|7628.2|7603.2|7627.8|7602.8|7628.2|7603.2|7627.1|7602.1|143
1649440800000|2022-04-08 18:00:00|7627.9|7602.9|7628|7603|7628.5|7603.5|7627.6|7602.6|64
1649441400000|2022-04-08 18:10:00|7628.2|7603.2|7628|7603|7628.2|7603.2|7628|7603|2
1649442000000|2022-04-08 18:20:00|7628.1|7603.1|7628.4|7603.4|7628.4|7603.4|7628|7603|13
1649442300000|2022-04-08 18:25:00|7628.6|7603.6|7629.4|7604.4|7629.4|7604.4|7628.6|7603.6|5
1649442900000|2022-04-08 18:35:00|7629.6|7604.6|7629.6|7604.6|7629.6|7604.6|7629.4|7604.4|5
1649443200000|2022-04-08 18:40:00|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|7629.8|7604.8|1
1649443500000|2022-04-08 18:45:00|7628.5|7603.5|7628.6|7603.6|7628.6|7603.6|7628.3|7603.3|25
1649444400000|2022-04-08 19:00:00|7629|7604|7629.2|7604.2|7629.2|7604.2|7629|7604|2
1649444700000|2022-04-08 19:05:00|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|7629.4|7604.4|1
1649445000000|2022-04-08 19:10:00|7628.6|7603.6|7628.6|7603.6|7629.4|7604.4|7627.9|7602.9|23
1649445300000|2022-04-08 19:15:00|7628.1|7603.1|7626.6|7601.6|7630|7605|7626.5|7601.5|58
1649445600000|2022-04-08 19:20:00|7627.3|7602.3|7628.2|7603.2|7628.2|7603.2|7626.5|7601.5|9
1649446200000|2022-04-08 19:30:00|7628.4|7603.4|7628.2|7603.2|7628.4|7603.4|7628.2|7603.2|2
1649446800000|2022-04-08 19:40:00|7628.8|7603.8|7628.8|7603.8|7628.8|7603.8|7628.8|7603.8|1
1649447400000|2022-04-08 19:50:00|7629.6|7604.6|7635.1|7610.1|7636|7611|7629.6|7604.6|23
1649637000000|2022-04-11 00:30:00|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|7636.2|7611.2|1
1649638800000|2022-04-11 01:00:00|7627.2|7598.2|7627.4|7598.4|7627.4|7598.4|7627.2|7598.2|3
1649639400000|2022-04-11 01:10:00|7626.8|7597.8|7624.6|7595.6|7626.8|7597.8|7624.5|7595.5|30
1649640000000|2022-04-11 01:20:00|7625.4|7596.4|7626.6|7601.6|7628.7|7601.7|7625.4|7596.4|66
1649640300000|2022-04-11 01:25:00|7626.8|7601.8|7627.1|7602.1|7627.1|7602.1|7626.8|7601.8|3
1649640600000|2022-04-11 01:30:00|7627|7602|7630|7605|7630|7605|7626.6|7601.6|15
1649640900000|2022-04-11 01:35:00|7629.9|7604.9|7635|7610|7635.2|7610.1|7629.9|7604.5|92
1649641200000|2022-04-11 01:40:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|4
1649641500000|2022-04-11 01:45:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|7
1649641800000|2022-04-11 01:50:00|7634.8|7609.8|7635|7610|7635|7610|7634.5|7609.5|9
1649642100000|2022-04-11 01:55:00|7634.8|7609.8|7637.6|7612.6|7637.6|7612.6|7634.6|7609.6|10
1649642400000|2022-04-11 02:00:00|7637.7|7612.7|7637.6|7612.6|7637.7|7612.7|7637.6|7612.6|6
1649643900000|2022-04-11 02:25:00|7634.3|7609.3|7637.6|7612.6|7637.6|7612.6|7634.3|7609.3|11
1649644200000|2022-04-11 02:30:00|7637.5|7612.5|7635|7610|7637.6|7612.6|7634.9|7609.9|31
1649644500000|2022-04-11 02:35:00|7634.9|7609.9|7635|7610|7635|7610|7634.6|7609.6|10
1649644800000|2022-04-11 02:40:00|7634.8|7609.8|7635|7610|7635|7610|7632.9|7607.9|16
1649645100000|2022-04-11 02:45:00|7634.9|7609.9|7635|7610|7635|7610|7634.5|7609.5|9
1649645400000|2022-04-11 02:50:00|7634.8|7609.8|7635|7610|7635|7610|7634.8|7609.8|4
1649645700000|2022-04-11 02:55:00|7634.8|7609.8|7635|7610|7635|7610|7634.6|7609.6|8
1649646000000|2022-04-11 03:00:00|7634.9|7609.9|7635|7610|7635.1|7610.1|7634.8|7609.8|8
1649646300000|2022-04-11 03:05:00|7634.9|7609.9|7634.9|7609.9|7635|7610|7634.7|7609.7|10
1649646600000|2022-04-11 03:10:00|7634.8|7609.8|7634.9|7609.9|7634.9|7609.9|7634.7|7609.7|6
1649646900000|2022-04-11 03:15:00|7634.8|7609.8|7634.8|7609.8|7634.9|7609.9|7634.6|7609.6|8
1649647200000|2022-04-11 03:20:00|7634.7|7609.7|7634.3|7609.3|7634.8|7609.8|7634.1|7609.1|16
1649647500000|2022-04-11 03:25:00|7634.7|7609.7|7636.4|7611.4|7637.1|7612.1|7634.7|7609.7|38
1649647800000|2022-04-11 03:30:00|7636.5|7611.5|7635.3|7610.3|7636.9|7611.9|7633.8|7608.8|302
1649648100000|2022-04-11 03:35:00|7635.2|7610.2|7631.8|7616.8|7638.5|7617.4|7631.3|7610.1|144
1649648400000|2022-04-11 03:40:00|7631.6|7616.6|7630.7|7615.7|7634.4|7617|7627.6|7609.4|177
1649648700000|2022-04-11 03:45:00|7630.8|7615.8|7636.8|7621.8|7636.9|7621.9|7630.3|7615.3|189
1649649000000|2022-04-11 03:50:00|7636.7|7621.7|7630.9|7615.9|7637.1|7622.1|7630.9|7615.9|256
1649649300000|2022-04-11 03:55:00|7630.7|7615.7|7629.1|7614.1|7630.8|7615.8|7627.2|7612.2|140
1649649600000|2022-04-11 04:00:00|7628.7|7613.7|7634.1|7619.1|7635.8|7619.7|7628.7|7610.8|156
1649649900000|2022-04-11 04:05:00|7634.2|7619.2|7633.8|7618.8|7638.4|7619.7|7631.7|7612.4|144
1649650200000|2022-04-11 04:10:00|7633.7|7618.7|7635.5|7620.5|7637.1|7622.1|7632.7|7617.7|129
1649650500000|2022-04-11 04:15:00|7635.2|7620.2|7633.5|7618.5|7635.7|7620.7|7631.9|7616.9|177
1649650800000|2022-04-11 04:20:00|7633.1|7618.1|7631.6|7616.6|7633.1|7618.1|7629.6|7614.6|116
1649651100000|2022-04-11 04:25:00|7631.5|7616.5|7625.9|7610.9|7632.5|7617.5|7625.8|7610.8|106
1649651400000|2022-04-11 04:30:00|7626.3|7611.3|7629.3|7614.3|7632.5|7617.5|7625.9|7610.9|289
1649651700000|2022-04-11 04:35:00|7629.5|7614.5|7621.4|7606.4|7629.5|7614.5|7619.9|7604.9|289
1649652000000|2022-04-11 04:40:00|7621.5|7606.5|7617.5|7602.5|7621.5|7606.5|7614.7|7599.7|184
1649652300000|2022-04-11 04:45:00|7618.1|7603.1|7619.7|7604.7|7619.7|7604.7|7617.4|7602.4|205
1649652600000|2022-04-11 04:50:00|7619.5|7604.5|7616.3|7601.3|7619.7|7604.7|7614.8|7599.8|189
1649652900000|2022-04-11 04:55:00|7616.2|7601.2|7616.6|7601.6|7617.3|7602.3|7614.6|7599.6|171
1649653200000|2022-04-11 05:00:00|7616.5|7601.5|7620.1|7605.1|7620.1|7605.1|7614.7|7599.7|130
1649653500000|2022-04-11 05:05:00|7620.2|7605.2|7621.6|7606.6|7622.5|7607.5|7619.7|7604.7|131
1649653800000|2022-04-11 05:10:00|7621.7|7606.7|7621.3|7606.3|7622.6|7607.6|7620.9|7605.9|72
1649654100000|2022-04-11 05:15:00|7621.2|7606.2|7619.9|7604.9|7621.2|7606.2|7617.9|7602.9|112
1649654400000|2022-04-11 05:20:00|7619.4|7604.4|7620.4|7605.4|7621.2|7606.2|7619.3|7604.3|38
1649654700000|2022-04-11 05:25:00|7620.5|7605.5|7621.4|7606.4|7622.1|7607.1|7619.2|7604.2|66
1649655000000|2022-04-11 05:30:00|7621.3|7606.3|7618.9|7603.9|7621.4|7606.4|7617.2|7602.2|95
1649655300000|2022-04-11 05:35:00|7618.8|7603.8|7619.2|7604.2|7619.9|7604.9|7617.9|7602.9|107
1649655600000|2022-04-11 05:40:00|7619.3|7604.3|7621.8|7606.8|7621.9|7606.9|7619|7604|96
1649655900000|2022-04-11 05:45:00|7621.9|7606.9|7620.6|7605.6|7622.7|7607.7|7620|7605|90
1649656200000|2022-04-11 05:50:00|7620.1|7605.1|7617.5|7602.5|7620.1|7605.1|7617.2|7602.2|84
1649656500000|2022-04-11 05:55:00|7617.6|7602.6|7620.6|7605.6|7620.7|7605.7|7617.5|7602.5|76
1649656800000|2022-04-11 06:00:00|7620.7|7605.7|7623.8|7608.8|7624.7|7609.7|7620.7|7605.7|148
1649657100000|2022-04-11 06:05:00|7623.9|7608.9|7624.7|7609.7|7625.1|7610.1|7623.5|7608.5|97
1649657400000|2022-04-11 06:10:00|7624.4|7609.4|7626.1|7611.1|7626.5|7611.5|7624.3|7609.3|87
1649657700000|2022-04-11 06:15:00|7626.2|7611.2|7627.6|7612.6|7628.4|7613.4|7626.1|7611.1|104
1649658000000|2022-04-11 06:20:00|7627.4|7612.4|7628.4|7613.4|7628.5|7613.5|7625.9|7610.9|93
1649658300000|2022-04-11 06:25:00|7628.3|7613.3|7628.1|7613.1|7629.9|7614.9|7628.1|7613.1|102
1649658600000|2022-04-11 06:30:00|7628|7613|7626.2|7611.2|7628.2|7613.2|7626.2|7611.2|100
1649658900000|2022-04-11 06:35:00|7625.9|7610.9|7628|7613|7628.1|7613.1|7625.7|7610.7|74
1649659200000|2022-04-11 06:40:00|7628.3|7613.3|7631.6|7616.6|7632.8|7617.8|7627.4|7612.4|179
1649659500000|2022-04-11 06:45:00|7631.7|7616.7|7630.7|7615.7|7631.7|7616.7|7630.2|7615.2|69
1649659800000|2022-04-11 06:50:00|7630.8|7615.8|7629.4|7614.4|7630.9|7615.9|7628.7|7613.7|70
1649660100000|2022-04-11 06:55:00|7629.5|7614.5|7630.4|7615.4|7630.4|7615.4|7628.9|7613.9|106
1649660400000|2022-04-11 07:00:00|7630.3|7615.3|7629.4|7614.4|7631.1|7616.1|7628|7613|54
1649660700000|2022-04-11 07:05:00|7629.2|7614.2|7632.1|7617.1|7633.2|7618.2|7628.5|7613.5|93
1649661000000|2022-04-11 07:10:00|7632.2|7617.2|7630.4|7615.4|7632.2|7617.2|7630.2|7615.2|104
1649661300000|2022-04-11 07:15:00|7630.7|7615.7|7629.7|7614.7|7630.9|7615.9|7629.4|7614.4|40
1649661600000|2022-04-11 07:20:00|7629.8|7614.8|7628.7|7613.7|7629.8|7614.8|7627.6|7612.6|63
1649661900000|2022-04-11 07:25:00|7628.6|7613.6|7625.1|7610.1|7628.7|7613.7|7625.1|7610.1|61
1649662200000|2022-04-11 07:30:00|7625.2|7610.2|7625.2|7610.2|7626.6|7611.6|7623.1|7608.1|150
1649662500000|2022-04-11 07:35:00|7624.9|7609.9|7625.6|7610.6|7625.9|7610.9|7624.4|7609.4|56
1649662800000|2022-04-11 07:40:00|7625.7|7610.7|7625.4|7610.4|7627.4|7612.4|7625.4|7610.4|73
1649663100000|2022-04-11 07:45:00|7625.2|7610.2|7624.3|7609.3|7625.8|7610.8|7623.5|7608.5|50
1649663400000|2022-04-11 07:50:00|7624.8|7609.8|7626.5|7611.5|7626.5|7611.5|7624.5|7609.5|105
1649663700000|2022-04-11 07:55:00|7626.6|7611.6|7627.6|7612.6|7629.6|7614.6|7626.4|7611.4|140
1649664000000|2022-04-11 08:00:00|7627.4|7612.4|7627.2|7612.2|7627.7|7612.7|7625|7610|107
1649664300000|2022-04-11 08:05:00|7627.4|7612.4|7627.3|7612.3|7627.4|7612.4|7625.8|7610.8|119
1649664600000|2022-04-11 08:10:00|7627.1|7612.1|7627.3|7612.3|7629.6|7614.6|7626.8|7611.8|96
1649664900000|2022-04-11 08:15:00|7627.4|7612.4|7628.1|7613.1|7628.6|7613.6|7626.4|7611.4|93
1649665200000|2022-04-11 08:20:00|7628.5|7613.5|7628.4|7613.4|7629.7|7614.7|7628.1|7613.1|64
1649665500000|2022-04-11 08:25:00|7628.2|7613.2|7627.1|7612.1|7628.5|7613.5|7626.8|7611.8|70
1649665800000|2022-04-11 08:30:00|7627.2|7612.2|7625|7610|7627.7|7612.7|7624.6|7609.6|69
1649666100000|2022-04-11 08:35:00|7625.2|7610.2|7627|7612|7627.1|7612.1|7625|7610|86
1649666400000|2022-04-11 08:40:00|7627.1|7612.1|7628.8|7613.8|7629.3|7614.3|7626.8|7611.8|113
1649666700000|2022-04-11 08:45:00|7628.7|7613.7|7628.5|7613.5|7629.8|7614.8|7628.4|7613.4|58
1649667000000|2022-04-11 08:50:00|7628.6|7613.6|7627.9|7612.9|7628.7|7613.7|7627.1|7612.1|79
1649667300000|2022-04-11 08:55:00|7627.8|7612.8|7630.7|7615.7|7630.7|7615.7|7627.7|7612.7|89
1649667600000|2022-04-11 09:00:00|7630.6|7615.6|7632.5|7617.5|7632.7|7617.7|7629.8|7614.8|86
1649667900000|2022-04-11 09:05:00|7632.4|7617.4|7641.2|7626.2|7642.8|7627.8|7631.9|7616.9|234
1649668200000|2022-04-11 09:10:00|7641.3|7626.3|7640.4|7625.4|7643|7628|7640.2|7625.2|127
1649668500000|2022-04-11 09:15:00|7640.5|7625.5|7638.3|7623.3|7640.7|7625.7|7637.2|7622.2|87
1649668800000|2022-04-11 09:20:00|7638.2|7623.2|7636.5|7621.5|7638.4|7623.4|7636.1|7621.1|86
1649669100000|2022-04-11 09:25:00|7636.4|7621.4|7633.7|7618.7|7636.5|7621.5|7632.7|7617.7|123
1649669400000|2022-04-11 09:30:00|7633.6|7618.6|7633.6|7618.6|7636.9|7621.9|7633.6|7618.6|127
1649669700000|2022-04-11 09:35:00|7633.3|7618.3|7632.9|7617.9|7634|7619|7631.9|7616.9|53
1649670000000|2022-04-11 09:40:00|7632.8|7617.8|7636|7621|7636.3|7621.3|7632.1|7617.1|121
1649670300000|2022-04-11 09:45:00|7635.7|7620.7|7633.9|7618.9|7636|7621|7633.4|7618.4|72
1649670600000|2022-04-11 09:50:00|7633.8|7618.8|7631.2|7616.2|7633.9|7618.9|7631.1|7616.1|131
1649670900000|2022-04-11 09:55:00|7631.3|7616.3|7631|7616|7632|7617|7630|7615|133
1649671200000|2022-04-11 10:00:00|7631.1|7616.1|7627.9|7612.9|7631.9|7616.9|7627.9|7612.9|129
1649671500000|2022-04-11 10:05:00|7627.8|7612.8|7629.9|7614.9|7629.9|7614.9|7626.8|7611.8|47
1649671800000|2022-04-11 10:10:00|7629.8|7614.8|7627.1|7612.1|7630.4|7615.4|7626.7|7611.7|71
1649672100000|2022-04-11 10:15:00|7627|7612|7627.5|7612.5|7627.9|7612.9|7626.8|7611.8|66
1649672400000|2022-04-11 10:20:00|7627.4|7612.4|7626.2|7611.2|7627.5|7612.5|7625.6|7610.6|74
1649672700000|2022-04-11 10:25:00|7626.1|7611.1|7626.7|7611.7|7626.7|7611.7|7625.6|7610.6|58
1649673000000|2022-04-11 10:30:00|7626.8|7611.8|7628|7613|7628.2|7613.2|7626.8|7611.8|30
1649673300000|2022-04-11 10:35:00|7627.9|7612.9|7630.6|7615.6|7630.8|7615.8|7627.6|7612.6|49
1649673600000|2022-04-11 10:40:00|7630.5|7615.5|7630.1|7615.1|7631.1|7616.1|7630|7615|44
1649673900000|2022-04-11 10:45:00|7630|7615|7627.6|7612.6|7630.3|7615.3|7627.4|7612.4|38
1649674200000|2022-04-11 10:50:00|7627.4|7612.4|7625.7|7610.7|7628.2|7613.2|7624.6|7609.6|89
1649674500000|2022-04-11 10:55:00|7625.5|7610.5|7623.3|7608.3|7625.8|7610.8|7623.3|7608.3|84
1649674800000|2022-04-11 11:00:00|7623.4|7608.4|7624.6|7609.6|7626.1|7611.1|7623.3|7608.3|79
1649675100000|2022-04-11 11:05:00|7624.7|7609.7|7625.1|7610.1|7626|7611|7624.1|7609.1|67
1649675400000|2022-04-11 11:10:00|7625|7610|7625.8|7610.8|7626.1|7611.1|7624.7|7609.7|92
1649675700000|2022-04-11 11:15:00|7625.7|7610.7|7624.5|7609.5|7626|7611|7624.1|7609.1|57
1649676000000|2022-04-11 11:20:00|7624.8|7609.8|7623.3|7608.3|7624.9|7609.9|7623.1|7608.1|92
1649676300000|2022-04-11 11:25:00|7623.2|7608.2|7623|7608|7623.8|7608.8|7622.9|7607.9|66
1649676600000|2022-04-11 11:30:00|7622.9|7607.9|7625.2|7610.2|7625.3|7610.3|7622.7|7607.7|9
1649676900000|2022-04-11 11:35:00|7625|7610|7628.5|7603.5|7628.8|7610.4|7623.7|7603.5|18
1649677200000|2022-04-11 11:40:00|7624.2|7609.2|7626|7611|7626.3|7611.3|7624.2|7609.2|16
1649677500000|2022-04-11 11:45:00|7626.5|7611.5|7624.8|7609.8|7629.9|7611.5|7624.5|7604.5|42
1649677800000|2022-04-11 11:50:00|7624.7|7609.7|7624.3|7609.3|7625.9|7610.9|7623.9|7608.9|40
1649678100000|2022-04-11 11:55:00|7624.4|7609.4|7624.4|7609.4|7625.5|7610.5|7624.1|7609.1|31
1649678400000|2022-04-11 12:00:00|7624.3|7609.3|7624|7609|7625.6|7610.6|7622.7|7607.7|69
1649678700000|2022-04-11 12:05:00|7624.3|7609.3|7624.7|7609.7|7625.4|7610.4|7624.2|7609.2|33
1649679000000|2022-04-11 12:10:00|7624.5|7609.5|7626|7611|7626|7611|7624.5|7609.5|41
1649679300000|2022-04-11 12:15:00|7625.4|7610.4|7625|7610|7625.4|7610.4|7625|7610|49
1649679600000|2022-04-11 12:20:00|7625.1|7610.1|7625.7|7610.7|7625.9|7610.9|7624.7|7609.7|39
1649679900000|2022-04-11 12:25:00|7625.6|7610.6|7625.4|7610.4|7625.7|7610.7|7625.1|7610.1|33
1649680200000|2022-04-11 12:30:00|7625.3|7610.3|7633.5|7608.5|7633.5|7614.2|7625.3|7608.5|43
1649680500000|2022-04-11 12:35:00|7633.4|7608.4|7627.7|7612.7|7633.9|7613.2|7626.7|7608.4|26
1649680800000|2022-04-11 12:40:00|7627.8|7612.8|7626.9|7611.9|7628.2|7613.2|7626.9|7611.9|36
1649681100000|2022-04-11 12:45:00|7626.7|7611.7|7626.3|7611.3|7626.9|7611.9|7625.5|7610.5|46
1649681400000|2022-04-11 12:50:00|7626.2|7611.2|7625.6|7610.6|7626.2|7611.2|7625|7610|36
1649681700000|2022-04-11 12:55:00|7625.2|7610.2|7623.8|7608.8|7625.4|7610.4|7623.8|7608.8|30
1649682000000|2022-04-11 13:00:00|7623.7|7608.7|7622.1|7607.1|7623.8|7608.8|7620.8|7605.8|44
1649682300000|2022-04-11 13:05:00|7622|7607|7620.8|7605.8|7627.5|7607.5|7620.8|7602.2|20
1649682600000|2022-04-11 13:10:00|7620.9|7605.9|7620.9|7605.9|7627.8|7608.5|7620.8|7601.3|84
1649682900000|2022-04-11 13:15:00|7620.8|7605.8|7621.5|7606.5|7621.5|7606.5|7620.7|7605.7|16
1649683200000|2022-04-11 13:20:00|7621.6|7606.6|7622.8|7607.8|7623.2|7608.2|7621.5|7606.5|20
1649683500000|2022-04-11 13:25:00|7622.9|7607.9|7624.9|7609.9|7624.9|7609.9|7622.8|7607.8|35
1649683800000|2022-04-11 13:30:00|7624.8|7609.8|7624.4|7609.4|7629.6|7610.1|7624.2|7604.6|59
1649684100000|2022-04-11 13:35:00|7624.5|7609.5|7624.6|7609.6|7625.2|7610.2|7624|7609|39
1649684400000|2022-04-11 13:40:00|7624.4|7609.4|7624.5|7609.5|7626.6|7611.6|7624.4|7609.4|32
1649684700000|2022-04-11 13:45:00|7624.3|7609.3|7625.5|7610.5|7626.4|7611.4|7624.3|7609.3|45
1649685000000|2022-04-11 13:50:00|7625.4|7610.4|7623.9|7608.9|7625.5|7610.5|7623.7|7608.7|41
1649685300000|2022-04-11 13:55:00|7623.8|7608.8|7623.9|7608.9|7624.2|7609.2|7623.6|7608.6|40
1649685600000|2022-04-11 14:00:00|7624|7609|7623.8|7608.8|7625|7610|7623.4|7608.4|26
1649685900000|2022-04-11 14:05:00|7623.9|7608.9|7623.6|7608.6|7624.3|7609.3|7623.2|7608.2|50
1649686200000|2022-04-11 14:10:00|7623.7|7608.7|7623.9|7608.9|7624|7609|7623.4|7608.4|28
1649686500000|2022-04-11 14:15:00|7623.8|7608.8|7622.3|7607.3|7623.9|7608.9|7622.3|7607.3|36
1649686800000|2022-04-11 14:20:00|7622.2|7607.2|7622.9|7607.9|7628|7608.3|7621.9|7602.5|63
1649687100000|2022-04-11 14:25:00|7622.8|7607.8|7623.4|7608.4|7624|7609|7622.6|7607.6|66
1649687400000|2022-04-11 14:30:00|7623.5|7608.5|7622.4|7607.4|7623.6|7608.6|7622|7607|26
1649687700000|2022-04-11 14:35:00|7622.5|7607.5|7624.1|7609.1|7624.3|7609.3|7622.5|7607.5|14
1649688000000|2022-04-11 14:40:00|7624|7609|7624.7|7609.7|7624.9|7609.9|7623.2|7608.2|39
1649688300000|2022-04-11 14:45:00|7624.6|7609.6|7624.2|7609.2|7624.6|7609.6|7624.2|7609.2|15
1649688600000|2022-04-11 14:50:00|7624.3|7609.3|7623|7608|7625.3|7610.3|7622.9|7607.9|41
1649688900000|2022-04-11 14:55:00|7622.9|7607.9|7624.3|7609.3|7624.3|7609.3|7622.8|7607.8|25
1649689200000|2022-04-11 15:00:00|7624.2|7609.2|7624.2|7609.2|7624.3|7609.3|7624.1|7609.1|13
1649689500000|2022-04-11 15:05:00|7624.1|7609.1|7624.7|7609.7|7625.1|7610.1|7624.1|7609.1|47
1649689800000|2022-04-11 15:10:00|7623.8|7608.8|7624.8|7609.8|7625.1|7610.1|7623.5|7608.5|36
1649690100000|2022-04-11 15:15:00|7624.9|7609.9|7629.2|7604.2|7629.5|7609.9|7624|7603.9|63
1649690400000|2022-04-11 15:20:00|7629.3|7604.3|7624.3|7609.3|7629.6|7609.7|7624.2|7604|68
1649690700000|2022-04-11 15:25:00|7624.4|7609.4|7624.9|7609.9|7625.1|7610.1|7624.3|7609.3|42
1649691000000|2022-04-11 15:30:00|7625|7610|7629|7604|7629.2|7610|7624|7603.9|26
1649691300000|2022-04-11 15:35:00|7629.2|7604.2|7624.9|7609.9|7629.8|7609.9|7624.6|7604.2|15
1649691600000|2022-04-11 15:40:00|7624.8|7609.8|7624.7|7609.7|7624.9|7609.9|7624.6|7609.6|20
1649691900000|2022-04-11 15:45:00|7624.6|7609.6|7626.3|7611.3|7626.3|7611.3|7624.6|7609.6|23
1649692200000|2022-04-11 15:50:00|7626.4|7611.4|7632.9|7607.9|7633.2|7613.2|7626.3|7607.6|38
1649692500000|2022-04-11 15:55:00|7632.8|7607.8|7628.3|7613.3|7632.8|7613.4|7627.7|7607.8|23
1649692800000|2022-04-11 16:00:00|7628.2|7613.2|7628.3|7613.3|7628.7|7613.7|7628|7613|39
1649693100000|2022-04-11 16:05:00|7628.2|7613.2|7628|7613|7628.3|7613.3|7627.9|7612.9|34
1649693400000|2022-04-11 16:10:00|7627.9|7612.9|7627.9|7612.9|7628.1|7613.1|7627.8|7612.8|31
1649693700000|2022-04-11 16:15:00|7628|7613|7628|7613|7628.1|7613.1|7627.8|7612.8|84
1649694000000|2022-04-11 16:20:00|7628.1|7613.1|7633.6|7608.6|7633.8|7613.6|7628|7608.6|28
1649694300000|2022-04-11 16:25:00|7629.2|7614.2|7633.1|7608.1|7633.6|7614.3|7629.2|7607.6|27
1649694600000|2022-04-11 16:30:00|7633|7608|7632.8|7607.8|7633.7|7613|7627.2|7607.8|78
1649694900000|2022-04-11 16:35:00|7632.9|7607.9|7633.1|7608.1|7633.3|7608.3|7632.8|7607.8|32
1649695200000|2022-04-11 16:40:00|7633|7608|7633.1|7608.1|7633.1|7613.2|7628|7608|33
1649695500000|2022-04-11 16:45:00|7633|7608|7629|7614|7634.2|7614|7627.6|7607.9|42
1649695800000|2022-04-11 16:50:00|7628.9|7613.9|7629.8|7614.8|7631.2|7616.2|7628|7613|75
1649696100000|2022-04-11 16:55:00|7629.9|7614.9|7634.1|7609.1|7634.5|7614.9|7629.4|7608.7|26
1649696400000|2022-04-11 17:00:00|7634.2|7609.2|7627.8|7612.8|7634.2|7612.8|7627.4|7607.6|36
1649696700000|2022-04-11 17:05:00|7627.7|7612.7|7631.7|7606.7|7631.8|7612.7|7626.5|7606.6|27
1649697000000|2022-04-11 17:10:00|7631.8|7606.8|7631.9|7606.9|7632.8|7607.8|7631.8|7606.8|21
1649697300000|2022-04-11 17:15:00|7632|7607|7627.5|7612.5|7632.3|7612.5|7627.2|7606.9|11
1649697600000|2022-04-11 17:20:00|7627.6|7612.6|7627|7612|7632.9|7612.9|7627|7607.8|45
1649697900000|2022-04-11 17:25:00|7626.9|7611.9|7626.2|7611.2|7626.9|7611.9|7626.2|7611.2|18
1649698200000|2022-04-11 17:30:00|7626.1|7611.1|7626.2|7611.2|7626.2|7611.2|7626.1|7611.1|4
1649698800000|2022-04-11 17:40:00|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|7626.1|7611.1|1
1649699100000|2022-04-11 17:45:00|7626|7611|7626.6|7611.6|7626.6|7611.6|7625.8|7610.8|12
1649699400000|2022-04-11 17:50:00|7626.5|7611.5|7626.5|7611.5|7626.6|7611.6|7626.5|7611.5|5
1649699700000|2022-04-11 17:55:00|7626.6|7611.6|7626.5|7611.5|7626.6|7611.6|7626.4|7611.4|8
1649700000000|2022-04-11 18:00:00|7626.4|7611.4|7626.7|7611.7|7626.7|7611.7|7626.4|7611.4|3
1649700300000|2022-04-11 18:05:00|7626.5|7611.5|7626.5|7611.5|7626.5|7611.5|7626.4|7611.4|7
1649700600000|2022-04-11 18:10:00|7626.4|7611.4|7626.2|7611.2|7626.4|7611.4|7626.1|7611.1|8
1649701200000|2022-04-11 18:20:00|7626.3|7611.3|7626.3|7611.3|7626.3|7611.3|7626.2|7611.2|3
1649701500000|2022-04-11 18:25:00|7626.2|7611.2|7626.2|7611.2|7626.2|7611.2|7626.2|7611.2|1
1649701800000|2022-04-11 18:30:00|7626.1|7611.1|7631|7606|7631|7611.1|7625.9|7606|6
1649702100000|2022-04-11 18:35:00|7630.5|7605.5|7629.4|7604.4|7630.5|7605.5|7629.4|7604.4|20
1649702400000|2022-04-11 18:40:00|7629.3|7604.3|7628.2|7603.2|7629.3|7604.3|7628.2|7603.2|9
1649702700000|2022-04-11 18:45:00|7629|7604|7628.4|7603.4|7630.1|7605.1|7628.4|7603.4|26
1649703000000|2022-04-11 18:50:00|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|7628.5|7603.5|1
1649703300000|2022-04-11 18:55:00|7628.3|7603.3|7628.2|7603.2|7628.3|7603.3|7628.1|7603.1|6
1649723400000|2022-04-12 00:30:00|7636.6|7607.6|7636.6|7607.6|7636.6|7607.6|7636.6|7607.6|1
1649724900000|2022-04-12 00:55:00|7633.8|7604.8|7629.1|7604.1|7633.8|7604.8|7629.1|7602.2|44
1649725200000|2022-04-12 01:00:00|7630.6|7605.6|7638.5|7613.5|7638.5|7613.5|7630.6|7605.6|43
1649725500000|2022-04-12 01:05:00|7638.4|7613.4|7637|7612|7639.3|7614.3|7636.1|7611.1|33
1649725800000|2022-04-12 01:10:00|7636.9|7611.9|7636.8|7611.8|7637|7612|7636.6|7611.6|18
1649726100000|2022-04-12 01:15:00|7636.9|7611.9|7636.8|7611.8|7637|7612|7636.8|7611.8|4
1649726400000|2022-04-12 01:20:00|7637|7612|7636.9|7611.9|7637|7612|7636.9|7611.9|2
1649726700000|2022-04-12 01:25:00|7636.8|7611.8|7636.7|7611.7|7636.8|7611.8|7636.7|7611.7|4
1649727000000|2022-04-12 01:30:00|7639.3|7614.3|7636.5|7611.5|7639.3|7614.3|7636.4|7611.4|44
1649727300000|2022-04-12 01:35:00|7636.6|7611.6|7636.5|7611.5|7636.6|7611.6|7636.5|7611.5|10
1649729700000|2022-04-12 02:15:00|7636.4|7611.4|7636|7611|7636.6|7611.6|7636|7611|6
1649730000000|2022-04-12 02:20:00|7636.1|7611.1|7636|7611|7636.1|7611.1|7636|7611|6
1649730900000|2022-04-12 02:35:00|7636.2|7611.2|7636.1|7611.1|7636.2|7611.2|7636.1|7611.1|2
1649732100000|2022-04-12 02:55:00|7636|7611|7635.5|7610.5|7636|7611|7635.5|7610.5|8
1649732400000|2022-04-12 03:00:00|7635|7610|7635|7610|7635.6|7610.6|7635|7610|8
1649733000000|2022-04-12 03:10:00|7635.1|7610.1|7634.9|7609.9|7635.1|7610.1|7634.9|7609.9|13
1649733300000|2022-04-12 03:15:00|7635|7610|7635.1|7610.1|7635.1|7610.1|7634.9|7609.9|22
1649733900000|2022-04-12 03:25:00|7635|7610|7635|7610|7635.1|7610.1|7634.9|7609.9|9
1649734200000|2022-04-12 03:30:00|7635.2|7610.2|7635.9|7610.9|7636.6|7611.6|7635.2|7610.2|110
1649734500000|2022-04-12 03:35:00|7635.8|7610.8|7634.3|7619.3|7637.5|7619.6|7632.1|7610.3|117
1649734800000|2022-04-12 03:40:00|7634.4|7619.4|7632.2|7617.2|7634.4|7619.4|7632.1|7617.1|72
1649735100000|2022-04-12 03:45:00|7632.3|7617.3|7633.4|7618.4|7633.5|7618.5|7632.3|7617.3|62
1649735400000|2022-04-12 03:50:00|7633.3|7618.3|7633.1|7618.1|7633.4|7618.4|7632.6|7617.6|39
1649735700000|2022-04-12 03:55:00|7633|7618|7633.3|7618.3|7633.3|7618.3|7632.6|7617.6|48
1649736000000|2022-04-12 04:00:00|7633.2|7618.2|7634|7619|7635.5|7620.5|7633.2|7618.2|52
1649736300000|2022-04-12 04:05:00|7634.1|7619.1|7636.4|7621.4|7636.4|7621.4|7633.1|7618.1|56
1649736600000|2022-04-12 04:10:00|7636.5|7621.5|7637.9|7622.9|7638.4|7623.4|7635.2|7620.2|56
1649736900000|2022-04-12 04:15:00|7638|7623|7636.8|7621.8|7639.3|7624.3|7636.6|7621.6|74
1649737200000|2022-04-12 04:20:00|7636.9|7621.9|7635.5|7620.5|7639.4|7624.4|7634.9|7619.9|96
1649737500000|2022-04-12 04:25:00|7635.6|7620.6|7635.2|7620.2|7636.5|7621.5|7634.8|7619.8|85
1649737800000|2022-04-12 04:30:00|7635.1|7620.1|7635.7|7620.7|7637.4|7622.4|7630.8|7615.8|181
1649738100000|2022-04-12 04:35:00|7635.8|7620.8|7635.5|7620.5|7636|7621|7634.8|7619.8|72
1649738400000|2022-04-12 04:40:00|7635.4|7620.4|7635.2|7620.2|7637.6|7622.6|7635.1|7620.1|98
1649738700000|2022-04-12 04:45:00|7635.1|7620.1|7634.2|7619.2|7635.7|7620.7|7634.2|7619.2|38
1649739000000|2022-04-12 04:50:00|7634.3|7619.3|7634.4|7619.4|7634.4|7619.4|7632.5|7617.5|76
1649739300000|2022-04-12 04:55:00|7634.5|7619.5|7633.3|7618.3|7635.3|7620.3|7633.3|7618.3|54
1649739600000|2022-04-12 05:00:00|7633.2|7618.2|7631.6|7616.6|7633.2|7618.2|7630.3|7615.3|73
1649739900000|2022-04-12 05:05:00|7631.8|7616.8|7633.8|7618.8|7633.8|7618.8|7631.5|7616.5|51
1649740200000|2022-04-12 05:10:00|7633.6|7618.6|7637.7|7622.7|7638.6|7623.6|7633.4|7618.4|121
1649740500000|2022-04-12 05:15:00|7637.6|7622.6|7637.1|7622.1|7637.8|7622.8|7636.5|7621.5|68
1649740800000|2022-04-12 05:20:00|7637.2|7622.2|7637.8|7622.8|7639.6|7624.6|7636.1|7621.1|170
1649741100000|2022-04-12 05:25:00|7637.7|7622.7|7641.1|7626.1|7641.1|7626.1|7636.4|7621.4|120
1649741400000|2022-04-12 05:30:00|7641.2|7626.2|7643.1|7628.1|7643.1|7628.1|7639.5|7624.5|166
1649741700000|2022-04-12 05:35:00|7643|7628|7641|7626|7644.9|7629.9|7640.7|7625.7|135
1649742000000|2022-04-12 05:40:00|7640.9|7625.9|7642|7627|7642.8|7627.8|7638.8|7623.8|91
1649742300000|2022-04-12 05:45:00|7642.1|7627.1|7642.7|7627.7|7643|7628|7641.4|7626.4|65
1649742600000|2022-04-12 05:50:00|7642.5|7627.5|7642.7|7627.7|7642.9|7627.9|7642|7627|55
1649742900000|2022-04-12 05:55:00|7642.8|7627.8|7647|7632|7647.1|7632.1|7642.2|7627.2|87
1649743200000|2022-04-12 06:00:00|7647.1|7632.1|7643.5|7628.5|7647.2|7632.2|7643.2|7628.2|156
1649743500000|2022-04-12 06:05:00|7643.4|7628.4|7645|7630|7645.7|7630.7|7643.1|7628.1|97
1649743800000|2022-04-12 06:10:00|7644.9|7629.9|7645|7630|7645.5|7630.5|7644.5|7629.5|135
1649744100000|2022-04-12 06:15:00|7644.7|7629.7|7644.2|7629.2|7645|7630|7643.8|7628.8|61
1649744400000|2022-04-12 06:20:00|7644.3|7629.3|7645.9|7630.9|7645.9|7630.9|7643.8|7628.8|73
1649744700000|2022-04-12 06:25:00|7646|7631|7645.5|7630.5|7646.5|7631.5|7645|7630|83
1649745000000|2022-04-12 06:30:00|7645.6|7630.6|7643.7|7628.7|7645.6|7630.6|7643.2|7628.2|85
1649745300000|2022-04-12 06:35:00|7643.6|7628.6|7644.4|7629.4|7644.5|7629.5|7642.6|7627.6|48
1649745600000|2022-04-12 06:40:00|7644.7|7629.7|7647|7632|7647|7632|7644.7|7629.7|132
1649745900000|2022-04-12 06:45:00|7646.9|7631.9|7647.7|7632.7|7649.1|7634.1|7646.3|7631.3|112
1649746200000|2022-04-12 06:50:00|7647.9|7632.9|7647.6|7632.6|7648.1|7633.1|7647.1|7632.1|85
1649746500000|2022-04-12 06:55:00|7647.5|7632.5|7648.4|7633.4|7650.8|7635.8|7647.5|7632.5|118
1649746800000|2022-04-12 07:00:00|7648.5|7633.5|7651.8|7636.8|7652.4|7637.4|7648.4|7633.4|128
1649747100000|2022-04-12 07:05:00|7652|7637|7648.4|7633.4|7652.4|7637.4|7648.1|7633.1|83
1649747400000|2022-04-12 07:10:00|7648.5|7633.5|7648.7|7633.7|7649.4|7634.4|7647.8|7632.8|83
1649747700000|2022-04-12 07:15:00|7648.6|7633.6|7648.1|7633.1|7649.9|7634.9|7646.7|7631.7|96
1649748000000|2022-04-12 07:20:00|7648.2|7633.2|7644.9|7629.9|7649.1|7634.1|7644.9|7629.9|91
1649748300000|2022-04-12 07:25:00|7644.8|7629.8|7646.8|7631.8|7648.2|7633.2|7644.3|7629.3|95
1649748600000|2022-04-12 07:30:00|7647|7632|7647.7|7632.7|7648|7633|7646.3|7631.3|126
1649748900000|2022-04-12 07:35:00|7647.8|7632.8|7645.3|7630.3|7648.1|7633.1|7645|7630|71
1649749200000|2022-04-12 07:40:00|7645.4|7630.4|7646.6|7631.6|7646.7|7631.7|7645.4|7630.4|73
1649749500000|2022-04-12 07:45:00|7646.5|7631.5|7647.1|7632.1|7648.3|7633.3|7646|7631|71
1649749800000|2022-04-12 07:50:00|7647.3|7632.3|7642.9|7627.9|7647.4|7632.4|7642.9|7627.9|152
1649750100000|2022-04-12 07:55:00|7643|7628|7642.8|7627.8|7644.8|7629.8|7642.6|7627.6|128
1649750400000|2022-04-12 08:00:00|7642.7|7627.7|7643.7|7628.7|7643.9|7628.9|7641|7626|122
1649750700000|2022-04-12 08:05:00|7643.6|7628.6|7642.9|7627.9|7643.8|7628.8|7642.7|7627.7|61
1649751000000|2022-04-12 08:10:00|7643|7628|7641.9|7626.9|7643.1|7628.1|7641.6|7626.6|49
1649751300000|2022-04-12 08:15:00|7641.7|7626.7|7642.3|7627.3|7643.3|7628.3|7641.3|7626.3|84
1649751600000|2022-04-12 08:20:00|7642.4|7627.4|7642.7|7627.7|7643.9|7628.9|7642.4|7627.4|72
1649751900000|2022-04-12 08:25:00|7643|7628|7644.1|7629.1|7644.3|7629.3|7643|7628|46
1649752200000|2022-04-12 08:30:00|7644.2|7629.2|7646.2|7631.2|7646.6|7631.6|7644|7629|92
1649752500000|2022-04-12 08:35:00|7646.1|7631.1|7644.6|7629.6|7646.1|7631.1|7643.7|7628.7|45
1649752800000|2022-04-12 08:40:00|7645|7630|7645.4|7630.4|7645.4|7630.4|7643.9|7628.9|39
1649753100000|2022-04-12 08:45:00|7645|7630|7646.4|7631.4|7646.5|7631.5|7644.9|7629.9|47
1649753400000|2022-04-12 08:50:00|7646.3|7631.3|7647.3|7632.3|7649.8|7634.8|7646|7631|106
1649753700000|2022-04-12 08:55:00|7647.2|7632.2|7647|7632|7647.5|7632.5|7646.8|7631.8|43
1649754000000|2022-04-12 09:00:00|7647.2|7632.2|7647.5|7632.5|7648.6|7633.6|7647.2|7632.2|78
1649754300000|2022-04-12 09:05:00|7647.8|7632.8|7646.5|7631.5|7648|7633|7646.4|7631.4|49
1649754600000|2022-04-12 09:10:00|7646.6|7631.6|7646.1|7631.1|7647|7632|7646|7631|35
1649754900000|2022-04-12 09:15:00|7645.9|7630.9|7645.7|7630.7|7645.9|7630.9|7644.9|7629.9|28
1649755200000|2022-04-12 09:20:00|7645.9|7630.9|7647.4|7632.4|7648.1|7633.1|7645.8|7630.8|56
1649755500000|2022-04-12 09:25:00|7647.2|7632.2|7645.1|7630.1|7647.5|7632.5|7645.1|7630.1|64
1649755800000|2022-04-12 09:30:00|7645.5|7630.5|7645|7630|7645.7|7630.7|7643.6|7628.6|55
1649756100000|2022-04-12 09:35:00|7645.1|7630.1|7645.4|7630.4|7646.2|7631.2|7645.1|7630.1|41
1649756400000|2022-04-12 09:40:00|7645.3|7630.3|7645.1|7630.1|7645.7|7630.7|7645|7630|25
1649756700000|2022-04-12 09:45:00|7645.9|7630.9|7645.5|7630.5|7646.9|7631.9|7645.2|7630.2|47
1649757000000|2022-04-12 09:50:00|7645.6|7630.6|7645.6|7630.6|7646.1|7631.1|7645.4|7630.4|22
1649757300000|2022-04-12 09:55:00|7645.5|7630.5|7647.6|7632.6|7647.7|7632.7|7645.5|7630.5|93
1649757600000|2022-04-12 10:00:00|7647.2|7632.2|7647.8|7632.8|7647.9|7632.9|7646.7|7631.7|41
1649757900000|2022-04-12 10:05:00|7647.7|7632.7|7647.7|7632.7|7648.5|7633.5|7646.8|7631.8|65
1649758200000|2022-04-12 10:10:00|7647.8|7632.8|7648|7633|7648.2|7633.2|7647.7|7632.7|39
1649758500000|2022-04-12 10:15:00|7648.1|7633.1|7648.6|7633.6|7649.1|7634.1|7648.1|7633.1|40
1649758800000|2022-04-12 10:20:00|7648.7|7633.7|7648.8|7633.8|7649|7634|7648.3|7633.3|43
1649759100000|2022-04-12 10:25:00|7648.9|7633.9|7648.3|7633.3|7648.9|7633.9|7648.2|7633.2|24
1649759400000|2022-04-12 10:30:00|7648.4|7633.4|7647.8|7632.8|7648.4|7633.4|7647.4|7632.4|34
1649759700000|2022-04-12 10:35:00|7647.7|7632.7|7647|7632|7647.7|7632.7|7646.7|7631.7|31
1649760000000|2022-04-12 10:40:00|7647.1|7632.1|7647|7632|7647.2|7632.2|7646.7|7631.7|27
1649760300000|2022-04-12 10:45:00|7646.9|7631.9|7647.8|7632.8|7647.9|7632.9|7646.8|7631.8|33
1649760600000|2022-04-12 10:50:00|7646.7|7631.7|7645.9|7630.9|7646.7|7631.7|7645.6|7630.6|44
1649760900000|2022-04-12 10:55:00|7646|7631|7646.7|7631.7|7647|7632|7645.9|7630.9|33
1649761200000|2022-04-12 11:00:00|7646.6|7631.6|7648.3|7633.3|7648.3|7633.3|7646.3|7631.3|47
1649761500000|2022-04-12 11:05:00|7648.2|7633.2|7647.8|7632.8|7648.2|7633.2|7647.8|7632.8|22
1649761800000|2022-04-12 11:10:00|7647.9|7632.9|7647.1|7632.1|7648.2|7633.2|7647|7632|65
1649762100000|2022-04-12 11:15:00|7647|7632|7647.7|7632.7|7648.1|7633.1|7647|7632|62
1649762400000|2022-04-12 11:20:00|7647.9|7632.9|7648.1|7633.1|7648.5|7633.5|7647.3|7632.3|50
1649762700000|2022-04-12 11:25:00|7648.2|7633.2|7648.5|7633.5|7648.9|7633.9|7647.8|7632.8|62
1649763000000|2022-04-12 11:30:00|7648.7|7633.7|7649.3|7634.3|7649.3|7634.3|7648.4|7633.4|8
1649763300000|2022-04-12 11:35:00|7649.2|7634.2|7649.9|7634.9|7649.9|7634.9|7648.6|7633.6|24
1649763600000|2022-04-12 11:40:00|7649.8|7634.8|7649.7|7634.7|7650|7635|7649.7|7634.7|15
1649764200000|2022-04-12 11:50:00|7649.6|7634.6|7649.4|7634.4|7649.8|7634.8|7649.1|7634.1|25
1649764500000|2022-04-12 11:55:00|7649.2|7634.2|7649.1|7634.1|7649.2|7634.2|7648.6|7633.6|15
1649764800000|2022-04-12 12:00:00|7649.2|7634.2|7651|7636|7651|7636|7649|7634|63
1649765100000|2022-04-12 12:05:00|7651.1|7636.1|7653.1|7638.1|7653.5|7638.5|7651.1|7636.1|43
1649765400000|2022-04-12 12:10:00|7653.3|7638.3|7653.5|7638.5|7653.6|7638.6|7653|7638|55
1649765700000|2022-04-12 12:15:00|7653.7|7638.7|7653.7|7638.7|7653.8|7638.8|7653.2|7638.2|45
1649766000000|2022-04-12 12:20:00|7653.6|7638.6|7654.2|7639.2|7654.5|7639.5|7653.5|7638.5|33
1649766300000|2022-04-12 12:25:00|7654.6|7639.6|7659|7634|7659.9|7640.5|7652.4|7633.4|93
1649766600000|2022-04-12 12:30:00|7658.9|7633.9|7646.1|7631.1|7659|7634|7645.3|7624.9|244
1649766900000|2022-04-12 12:35:00|7646.5|7631.5|7648.5|7633.5|7651.5|7636.5|7646.5|7631.5|157
1649767200000|2022-04-12 12:40:00|7648.2|7633.2|7641.7|7626.7|7652.4|7633.5|7641.7|7624|154
1649767500000|2022-04-12 12:45:00|7641.9|7626.9|7639.5|7624.5|7643.1|7628.1|7639.2|7624.2|78
1649767800000|2022-04-12 12:50:00|7639.6|7624.6|7638.3|7623.3|7640.3|7625.3|7638.3|7623.3|72
1649768100000|2022-04-12 12:55:00|7638.1|7623.1|7635.5|7620.5|7641|7623.3|7632.8|7612.9|228
1649768400000|2022-04-12 13:00:00|7635.4|7620.4|7643.2|7618.2|7644.1|7625.3|7634.9|7617.9|109
1649768700000|2022-04-12 13:05:00|7642.8|7617.8|7637.8|7622.8|7642.8|7623.1|7635.7|7615.9|155
1649769000000|2022-04-12 13:10:00|7637.7|7622.7|7640.3|7625.3|7646|7626.1|7636.5|7620.1|130
1649769300000|2022-04-12 13:15:00|7641|7626|7646.3|7621.3|7647.5|7626.1|7639.9|7620.2|137
1649769600000|2022-04-12 13:20:00|7646.4|7621.4|7646.8|7621.8|7648.6|7628.1|7643.1|7621.2|57
1649769900000|2022-04-12 13:25:00|7641.6|7626.6|7641.7|7626.7|7642.2|7627.2|7641.2|7626.2|51
1649770200000|2022-04-12 13:30:00|7641.6|7626.6|7641.6|7626.6|7641.8|7626.8|7640|7625|99
1649770500000|2022-04-12 13:35:00|7641.7|7626.7|7642.8|7627.8|7643.6|7628.6|7641.1|7626.1|88
1649770800000|2022-04-12 13:40:00|7642.7|7627.7|7643.1|7628.1|7644.6|7629.6|7642.3|7627.3|83
1649771100000|2022-04-12 13:45:00|7643|7628|7641.2|7626.2|7644.9|7629.9|7640.8|7625.8|108
1649771400000|2022-04-12 13:50:00|7641.3|7626.3|7640.1|7625.1|7641.5|7626.5|7639.5|7624.5|43
1649771700000|2022-04-12 13:55:00|7639.9|7624.9|7642.4|7627.4|7642.4|7627.4|7639.9|7624.9|78
1649772000000|2022-04-12 14:00:00|7642.3|7627.3|7642.2|7627.2|7644|7629|7642.2|7627.2|52
1649772300000|2022-04-12 14:05:00|7642.3|7627.3|7642.2|7627.2|7642.6|7627.6|7641.9|7626.9|29
1649772600000|2022-04-12 14:10:00|7642.1|7627.1|7646|7621|7646.6|7627.2|7640.6|7620.7|81
1649772900000|2022-04-12 14:15:00|7646.1|7621.1|7646.9|7621.9|7647.1|7622.1|7646.1|7621.1|93
1649773200000|2022-04-12 14:20:00|7647|7622|7641.7|7626.7|7647.3|7627.2|7641.7|7621.4|55
1649773500000|2022-04-12 14:25:00|7641.9|7626.9|7641.6|7626.6|7646.6|7627|7641.2|7621.6|80
1649773800000|2022-04-12 14:30:00|7641.7|7626.7|7648.3|7623.3|7649.7|7628.9|7641.6|7623.2|100
1649774100000|2022-04-12 14:35:00|7648.4|7623.4|7642.2|7627.2|7648.8|7628.4|7641.6|7621.9|93
1649774400000|2022-04-12 14:40:00|7642.1|7627.1|7643|7628|7648.2|7628.1|7641.6|7621.9|39
1649774700000|2022-04-12 14:45:00|7642.9|7627.9|7640.9|7625.9|7643|7628|7640.9|7625.9|44
1649775000000|2022-04-12 14:50:00|7641|7626|7639|7624|7641|7626|7638.9|7623.9|35
1649775300000|2022-04-12 14:55:00|7639.2|7624.2|7641|7626|7641|7626|7638.8|7623.8|42
1649775600000|2022-04-12 15:00:00|7640.9|7625.9|7640.8|7625.8|7641.5|7626.5|7639.6|7624.6|59
1649775900000|2022-04-12 15:05:00|7640.9|7625.9|7641.6|7626.6|7641.6|7626.6|7640.7|7625.7|55
1649776200000|2022-04-12 15:10:00|7641.5|7626.5|7642.2|7627.2|7642.9|7627.9|7641.5|7626.5|49
1649776500000|2022-04-12 15:15:00|7642.1|7627.1|7640.7|7625.7|7642.6|7627.6|7640.7|7625.7|56
1649776800000|2022-04-12 15:20:00|7640.6|7625.6|7641.5|7626.5|7642.6|7627.6|7640.6|7625.6|18
1649777100000|2022-04-12 15:25:00|7641.4|7626.4|7642.2|7627.2|7642.2|7627.2|7641.4|7626.4|21
1649777400000|2022-04-12 15:30:00|7642.1|7627.1|7642.4|7627.4|7642.5|7627.5|7641.9|7626.9|37
1649777700000|2022-04-12 15:35:00|7642.1|7627.1|7646.2|7621.2|7646.4|7627.6|7640.9|7621.1|49
1649778000000|2022-04-12 15:40:00|7646.3|7621.3|7642|7627|7646.7|7627.3|7642|7621.1|33
1649778300000|2022-04-12 15:45:00|7642.1|7627.1|7643.6|7628.6|7643.6|7628.6|7642|7627|34
1649778600000|2022-04-12 15:50:00|7643.5|7628.5|7644|7629|7644.1|7629.1|7643.3|7628.3|40
1649778900000|2022-04-12 15:55:00|7643.9|7628.9|7644|7629|7644.2|7629.2|7643.3|7628.3|17
1649779200000|2022-04-12 16:00:00|7643.9|7628.9|7644.1|7629.1|7645.2|7630.2|7643.9|7628.9|31
1649779500000|2022-04-12 16:05:00|7644|7629|7642.9|7627.9|7644|7629|7642.9|7627.9|14
1649779800000|2022-04-12 16:10:00|7643|7628|7642.8|7627.8|7643|7628|7642.7|7627.7|16
1649780100000|2022-04-12 16:15:00|7642.7|7627.7|7640.2|7625.2|7643|7628|7639.9|7624.9|56
1649780400000|2022-04-12 16:20:00|7640.3|7625.3|7642.1|7627.1|7642.1|7627.1|7640.2|7625.2|34
1649780700000|2022-04-12 16:25:00|7642.2|7627.2|7642.8|7627.8|7642.8|7627.8|7642.2|7627.2|74
1649781000000|2022-04-12 16:30:00|7642.7|7627.7|7648.7|7623.7|7648.7|7628.5|7642.5|7622.4|112
1649781300000|2022-04-12 16:35:00|7644.1|7629.1|7644.5|7629.5|7649.4|7629.5|7643.3|7623.3|59
1649781600000|2022-04-12 16:40:00|7644.6|7629.6|7645.5|7630.5|7645.6|7630.6|7644.5|7629.5|42
1649781900000|2022-04-12 16:45:00|7645.6|7630.6|7645.2|7630.2|7645.8|7630.8|7645.1|7630.1|20
1649782200000|2022-04-12 16:50:00|7645.1|7630.1|7644.8|7629.8|7645.2|7630.2|7644.8|7629.8|12
1649782500000|2022-04-12 16:55:00|7644.7|7629.7|7644.2|7629.2|7645.2|7630.2|7644.2|7629.2|21
1649782800000|2022-04-12 17:00:00|7644.1|7629.1|7644.3|7629.3|7644.6|7629.6|7643.9|7628.9|23
1649783100000|2022-04-12 17:05:00|7644.2|7629.2|7644.4|7629.4|7644.5|7629.5|7644.2|7629.2|7
1649783400000|2022-04-12 17:10:00|7644.5|7629.5|7644.5|7629.5|7644.7|7629.7|7644.3|7629.3|10
1649783700000|2022-04-12 17:15:00|7644.4|7629.4|7644.5|7629.5|7644.7|7629.7|7644.3|7629.3|18
1649784000000|2022-04-12 17:20:00|7644.6|7629.6|7648.1|7633.1|7648.2|7633.2|7644.6|7629.6|31
1649784300000|2022-04-12 17:25:00|7648.2|7633.2|7647.2|7632.2|7649.3|7634.3|7646.1|7631.1|23
1649784600000|2022-04-12 17:30:00|7647.3|7632.3|7647.2|7632.2|7647.4|7632.4|7647.2|7632.2|6
1649784900000|2022-04-12 17:35:00|7647.4|7632.4|7651.9|7626.9|7652.1|7632.8|7645.5|7625.6|92
1649785200000|2022-04-12 17:40:00|7652|7627|7646.8|7631.8|7652.5|7632.1|7646.4|7626.9|95
1649785500000|2022-04-12 17:45:00|7646.9|7631.9|7646.4|7631.4|7647.4|7632.4|7646.4|7631.4|52
1649785800000|2022-04-12 17:50:00|7646.8|7631.8|7647.5|7632.5|7647.5|7632.5|7646.8|7631.8|11
1649786100000|2022-04-12 17:55:00|7647.4|7632.4|7648.7|7633.7|7648.7|7633.7|7647.2|7632.2|40
1649786400000|2022-04-12 18:00:00|7648.6|7633.6|7654|7629|7654.1|7634.2|7648.5|7628.9|58
1649786700000|2022-04-12 18:05:00|7654.1|7629.1|7654.1|7629.1|7654.2|7634.1|7648.9|7628.8|39
1649787000000|2022-04-12 18:10:00|7654.2|7629.2|7654.1|7629.1|7654.2|7629.2|7654.1|7629.1|14
1649787300000|2022-04-12 18:15:00|7654|7629|7654.1|7629.1|7654.1|7629.1|7654|7629|2
1649787600000|2022-04-12 18:20:00|7654|7629|7654.2|7629.2|7654.2|7629.2|7654|7629|3
1649787900000|2022-04-12 18:25:00|7654.1|7629.1|7653.8|7628.8|7654.2|7629.2|7653.7|7628.7|32
1649788200000|2022-04-12 18:30:00|7653.9|7628.9|7653.9|7628.9|7654.1|7629.1|7653.7|7628.7|30
1649788500000|2022-04-12 18:35:00|7654|7629|7653.7|7628.7|7654|7633.8|7648.7|7628.5|26
1649788800000|2022-04-12 18:40:00|7653.8|7628.8|7653.8|7628.8|7653.8|7633.8|7648.7|7628.7|13
1649789100000|2022-04-12 18:45:00|7653.9|7628.9|7653.6|7628.6|7655.1|7630.1|7653.6|7628.6|32
1649789400000|2022-04-12 18:50:00|7653.7|7628.7|7653.5|7628.5|7653.7|7628.7|7653.4|7628.4|70
1649789700000|2022-04-12 18:55:00|7653.7|7628.7|7646.8|7631.8|7653.7|7633.2|7646.8|7628.2|152
1649809800000|2022-04-13 00:30:00|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|7655.2|7626.2|1
1649811600000|2022-04-13 01:00:00|7654.1|7629.1|7654|7629|7654.1|7629.1|7654|7629|2
1649812200000|2022-04-13 01:10:00|7653.9|7628.9|7653.8|7628.8|7653.9|7628.9|7653.8|7628.8|2
1649812500000|2022-04-13 01:15:00|7653.9|7628.9|7653.2|7628.2|7654.1|7629.1|7652.7|7627.7|26
1649812800000|2022-04-13 01:20:00|7653.1|7628.1|7652.7|7627.7|7653.1|7628.1|7652.4|7627.4|29
1649813100000|2022-04-13 01:25:00|7652.6|7627.6|7650.4|7625.4|7652.8|7627.8|7650|7625|33
1649813400000|2022-04-13 01:30:00|7650.3|7625.3|7650|7625|7650.4|7625.4|7649.4|7624.4|26
1649813700000|2022-04-13 01:35:00|7650.1|7625.1|7650|7625|7650.1|7625.1|7650|7625|4
1649814000000|2022-04-13 01:40:00|7644.2|7619.2|7647.5|7622.5|7647.5|7622.5|7644.2|7619.2|18
1649814300000|2022-04-13 01:45:00|7647.4|7622.4|7646.7|7621.7|7647.5|7622.5|7646.5|7621.5|53
1649814600000|2022-04-13 01:50:00|7646.5|7621.5|7646|7621|7646.5|7621.5|7645.8|7620.8|14
1649814900000|2022-04-13 01:55:00|7645.8|7620.8|7645.9|7620.9|7647.1|7625.1|7643.9|7620.7|42
1649815200000|2022-04-13 02:00:00|7645.8|7620.8|7640|7615|7645.9|7620.9|7640|7615|52
1649815500000|2022-04-13 02:05:00|7640.2|7615.2|7640.4|7615.4|7640.9|7615.9|7640.2|7615.2|9
1649815800000|2022-04-13 02:10:00|7640.8|7615.8|7644.9|7619.9|7647.5|7622.5|7640.8|7615.8|41
1649816100000|2022-04-13 02:15:00|7644.8|7619.8|7645.1|7620.1|7645.1|7620.1|7644.8|7619.8|7
1649816400000|2022-04-13 02:20:00|7644.8|7619.8|7644.2|7619.2|7644.8|7619.8|7644.1|7619.1|15
1649816700000|2022-04-13 02:25:00|7644.4|7619.4|7645.2|7620.2|7645.2|7620.2|7644.4|7619.4|18
1649817000000|2022-04-13 02:30:00|7645.1|7620.1|7645.2|7620.2|7645.3|7620.3|7644.7|7619.7|27
1649817300000|2022-04-13 02:35:00|7646.8|7621.8|7643|7618|7646.8|7621.8|7643|7618|49
1649817600000|2022-04-13 02:40:00|7643.1|7618.1|7643.4|7618.4|7643.4|7618.4|7643|7618|8
1649817900000|2022-04-13 02:45:00|7643.2|7618.2|7643.4|7618.4|7643.7|7618.7|7642.9|7617.9|23
1649818200000|2022-04-13 02:50:00|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|7643.4|7618.4|3
1649818500000|2022-04-13 02:55:00|7643.4|7618.4|7643.3|7618.3|7643.4|7618.4|7643.3|7618.3|2
1649818800000|2022-04-13 03:00:00|7643.2|7618.2|7642.9|7617.9|7643.3|7618.3|7642.9|7617.9|18
1649819100000|2022-04-13 03:05:00|7642.8|7617.8|7643.2|7618.2|7643.2|7618.2|7642.8|7617.8|6
1649819400000|2022-04-13 03:10:00|7643.3|7618.3|7643.3|7618.3|7643.4|7618.4|7643.1|7618.1|6
1649819700000|2022-04-13 03:15:00|7643.4|7618.4|7643.4|7618.4|7643.4|7618.4|7643.2|7618.2|7
1649820000000|2022-04-13 03:20:00|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|7643.5|7618.5|1
1649820300000|2022-04-13 03:25:00|7643.4|7618.4|7644.2|7619.2|7644.7|7619.7|7643.4|7618.4|19
1649820600000|2022-04-13 03:30:00|7644.4|7619.4|7642|7627|7645.4|7627.1|7639.8|7619.3|224
1649820900000|2022-04-13 03:35:00|7641.9|7626.9|7645.1|7630.1|7645.7|7630.7|7641.9|7626.9|59
1649821200000|2022-04-13 03:40:00|7645.2|7630.2|7645.5|7630.5|7645.5|7630.5|7642.6|7627.6|100
1649821500000|2022-04-13 03:45:00|7645.4|7630.4|7644.9|7629.9|7647.7|7632.7|7644.9|7629.9|79
1649821800000|2022-04-13 03:50:00|7644.8|7629.8|7644|7629|7645.4|7630.4|7643.3|7628.3|54
1649822100000|2022-04-13 03:55:00|7643.9|7628.9|7645.4|7630.4|7645.8|7630.8|7642.9|7627.9|85
1649822400000|2022-04-13 04:00:00|7645.3|7630.3|7647.1|7632.1|7648.3|7633.3|7645.3|7630.3|46
1649822700000|2022-04-13 04:05:00|7646.8|7631.8|7644.7|7629.7|7647|7632|7643.8|7628.8|81
1649823000000|2022-04-13 04:10:00|7644.6|7629.6|7648.3|7633.3|7648.4|7633.4|7644.6|7629.6|48
1649823300000|2022-04-13 04:15:00|7648.2|7633.2|7649.5|7634.5|7650.4|7635.4|7648.2|7633.2|54
1649823600000|2022-04-13 04:20:00|7649.7|7634.7|7652.2|7637.2|7653.2|7638.2|7649.7|7634.7|122
1649823900000|2022-04-13 04:25:00|7652|7637|7653.1|7638.1|7653.8|7638.8|7651.1|7636.1|106
1649824200000|2022-04-13 04:30:00|7653|7638|7655.2|7640.2|7655.6|7640.6|7650.6|7635.6|133
1649824500000|2022-04-13 04:35:00|7655.3|7640.3|7653.7|7638.7|7655.4|7640.4|7652.7|7637.7|103
1649824800000|2022-04-13 04:40:00|7653.8|7638.8|7653|7638|7655|7640|7652.6|7637.6|70
1649825100000|2022-04-13 04:45:00|7652.9|7637.9|7653.5|7638.5|7653.8|7638.8|7651.4|7636.4|98
1649825400000|2022-04-13 04:50:00|7653.4|7638.4|7652.6|7637.6|7653.4|7638.4|7651.7|7636.7|73
1649825700000|2022-04-13 04:55:00|7652.5|7637.5|7653.8|7638.8|7654.2|7639.2|7652.5|7637.5|69
1649826000000|2022-04-13 05:00:00|7653.7|7638.7|7652.2|7637.2|7654.5|7639.5|7652.2|7637.2|86
1649826300000|2022-04-13 05:05:00|7652.3|7637.3|7651.6|7636.6|7653.2|7638.2|7651.4|7636.4|69
1649826600000|2022-04-13 05:10:00|7651.5|7636.5|7653.2|7638.2|7653.6|7638.6|7651.5|7636.5|65
1649826900000|2022-04-13 05:15:00|7653.1|7638.1|7652.7|7637.7|7653.6|7638.6|7652.4|7637.4|89
1649827200000|2022-04-13 05:20:00|7652.8|7637.8|7652.3|7637.3|7652.8|7637.8|7651|7636|61
1649827500000|2022-04-13 05:25:00|7652.2|7637.2|7650.1|7635.1|7652.3|7637.3|7649.4|7634.4|53
1649827800000|2022-04-13 05:30:00|7650.2|7635.2|7651.9|7636.9|7653.1|7638.1|7650.2|7635.2|90
1649828100000|2022-04-13 05:35:00|7652|7637|7652.6|7637.6|7652.7|7637.7|7651.9|7636.9|30
1649828400000|2022-04-13 05:40:00|7652.4|7637.4|7652.7|7637.7|7652.9|7637.9|7652|7637|32
1649828700000|2022-04-13 05:45:00|7652.6|7637.6|7651.1|7636.1|7652.6|7637.6|7650.5|7635.5|62
1649829000000|2022-04-13 05:50:00|7651.3|7636.3|7650.9|7635.9|7652.2|7637.2|7650.6|7635.6|52
1649829300000|2022-04-13 05:55:00|7651|7636|7651.6|7636.6|7652.4|7637.4|7651|7636|58
1649829600000|2022-04-13 06:00:00|7651.5|7636.5|7650.7|7635.7|7652.1|7637.1|7650.7|7635.7|114
1649829900000|2022-04-13 06:05:00|7650.8|7635.8|7653.8|7638.8|7653.8|7638.8|7650.6|7635.6|103
1649830200000|2022-04-13 06:10:00|7653.9|7638.9|7653.6|7638.6|7654.4|7639.4|7652.7|7637.7|121
1649830500000|2022-04-13 06:15:00|7653.7|7638.7|7654.2|7639.2|7654.3|7639.3|7653.1|7638.1|67
1649830800000|2022-04-13 06:20:00|7654.3|7639.3|7655.3|7640.3|7655.6|7640.6|7654.2|7639.2|47
1649831100000|2022-04-13 06:25:00|7655.2|7640.2|7656.5|7641.5|7656.5|7641.5|7654.8|7639.8|39
1649831400000|2022-04-13 06:30:00|7656.4|7641.4|7656.3|7641.3|7662.2|7643.2|7655.9|7636.7|150
1649831700000|2022-04-13 06:35:00|7656.2|7641.2|7656.4|7641.4|7656.8|7641.8|7655.9|7640.9|60
1649832000000|2022-04-13 06:40:00|7656|7641|7656.7|7641.7|7657.2|7642.2|7655.7|7640.7|50
1649832300000|2022-04-13 06:45:00|7656.8|7641.8|7655.7|7640.7|7657.5|7642.5|7655.6|7640.6|53
1649832600000|2022-04-13 06:50:00|7655.9|7640.9|7657.1|7642.1|7658|7643|7654.7|7639.7|80
1649832900000|2022-04-13 06:55:00|7657.2|7642.2|7657.1|7642.1|7657.4|7642.4|7656.3|7641.3|55
1649833200000|2022-04-13 07:00:00|7657.6|7642.6|7657.5|7642.5|7658|7643|7656.1|7641.1|68
1649833500000|2022-04-13 07:05:00|7657.3|7642.3|7660.8|7645.8|7661.4|7646.4|7656.9|7641.9|144
1649833800000|2022-04-13 07:10:00|7660.7|7645.7|7656.9|7641.9|7660.7|7645.7|7656.9|7641.9|88
1649834100000|2022-04-13 07:15:00|7657.2|7642.2|7657.2|7642.2|7658|7643|7655.2|7640.2|119
1649834400000|2022-04-13 07:20:00|7656.9|7641.9|7656.3|7641.3|7656.9|7641.9|7653.6|7638.6|106
1649834700000|2022-04-13 07:25:00|7656.2|7641.2|7654|7639|7656.3|7641.3|7653.2|7638.2|73
1649835000000|2022-04-13 07:30:00|7654.2|7639.2|7654.1|7639.1|7654.4|7639.4|7653.1|7638.1|39
1649835300000|2022-04-13 07:35:00|7654.2|7639.2|7653|7638|7654.3|7639.3|7651.7|7636.7|85
1649835600000|2022-04-13 07:40:00|7653.1|7638.1|7652.8|7637.8|7653.8|7638.8|7652.7|7637.7|36
1649835900000|2022-04-13 07:45:00|7652.7|7637.7|7650.6|7635.6|7652.8|7637.8|7650.2|7635.2|58
1649836200000|2022-04-13 07:50:00|7650.7|7635.7|7648.3|7633.3|7651.3|7636.3|7648.3|7633.3|97
1649836500000|2022-04-13 07:55:00|7648.4|7633.4|7648.8|7633.8|7650.7|7635.7|7648.2|7633.2|77
1649836800000|2022-04-13 08:00:00|7648.7|7633.7|7647.9|7632.9|7649.2|7634.2|7647|7632|66
1649837100000|2022-04-13 08:05:00|7647.8|7632.8|7648|7633|7649|7634|7647.6|7632.6|75
1649837400000|2022-04-13 08:10:00|7648.1|7633.1|7650.5|7635.5|7650.5|7635.5|7648|7633|47
1649837700000|2022-04-13 08:15:00|7650.7|7635.7|7652.5|7637.5|7653.2|7638.2|7650.3|7635.3|87
1649838000000|2022-04-13 08:20:00|7652.4|7637.4|7650.8|7635.8|7653.1|7638.1|7650.8|7635.8|78
1649838300000|2022-04-13 08:25:00|7650.6|7635.6|7651.3|7636.3|7652.1|7637.1|7650.1|7635.1|107
1649838600000|2022-04-13 08:30:00|7651.2|7636.2|7652.7|7637.7|7652.9|7637.9|7651.2|7636.2|98
1649838900000|2022-04-13 08:35:00|7652.8|7637.8|7652.8|7637.8|7653.7|7638.7|7652.5|7637.5|68
1649839200000|2022-04-13 08:40:00|7653|7638|7651.9|7636.9|7653|7638|7651.5|7636.5|93
1649839500000|2022-04-13 08:45:00|7651.8|7636.8|7650.9|7635.9|7652.4|7637.4|7650.4|7635.4|161
1649839800000|2022-04-13 08:50:00|7651.2|7636.2|7651|7636|7651.9|7636.9|7650.7|7635.7|183
1649840100000|2022-04-13 08:55:00|7650.9|7635.9|7651.2|7636.2|7651.6|7636.6|7650.8|7635.8|114
1649840400000|2022-04-13 09:00:00|7651.1|7636.1|7651.8|7636.8|7651.8|7636.8|7651|7636|52
1649840700000|2022-04-13 09:05:00|7651.7|7636.7|7651.8|7636.8|7652.7|7637.7|7651.4|7636.4|54
1649841000000|2022-04-13 09:10:00|7651.9|7636.9|7651.6|7636.6|7652.1|7637.1|7650.9|7635.9|57
1649841300000|2022-04-13 09:15:00|7651.9|7636.9|7651.8|7636.8|7652.9|7637.9|7651.7|7636.7|45
1649841600000|2022-04-13 09:20:00|7651.7|7636.7|7652.6|7637.6|7652.6|7637.6|7651.7|7636.7|19
1649841900000|2022-04-13 09:25:00|7652.7|7637.7|7652.9|7637.9|7653.1|7638.1|7652.4|7637.4|38
1649842200000|2022-04-13 09:30:00|7653|7638|7651.8|7636.8|7653|7638|7651.7|7636.7|48
1649842500000|2022-04-13 09:35:00|7651.7|7636.7|7652.5|7637.5|7653|7638|7651.5|7636.5|31
1649842800000|2022-04-13 09:40:00|7652.6|7637.6|7652.3|7637.3|7652.6|7637.6|7652.2|7637.2|41
1649843100000|2022-04-13 09:45:00|7652.2|7637.2|7652.2|7637.2|7652.4|7637.4|7652|7637|26
1649843400000|2022-04-13 09:50:00|7652.4|7637.4|7652.7|7637.7|7653.8|7638.8|7652.1|7637.1|83
1649843700000|2022-04-13 09:55:00|7652.6|7637.6|7651.5|7636.5|7652.8|7637.8|7651.1|7636.1|74
1649844000000|2022-04-13 10:00:00|7651.4|7636.4|7651.1|7636.1|7651.4|7636.4|7649.9|7634.9|48
1649844300000|2022-04-13 10:05:00|7651.2|7636.2|7651|7636|7651.2|7636.2|7650.9|7635.9|13
1649844600000|2022-04-13 10:10:00|7651.7|7636.7|7650.4|7635.4|7651.9|7636.9|7650.3|7635.3|33
1649844900000|2022-04-13 10:15:00|7650.3|7635.3|7651.1|7636.1|7651.2|7636.2|7650.3|7635.3|53
1649845200000|2022-04-13 10:20:00|7651|7636|7650.9|7635.9|7651.3|7636.3|7650.7|7635.7|31
1649845500000|2022-04-13 10:25:00|7651.3|7636.3|7651.8|7636.8|7651.8|7636.8|7651.1|7636.1|15
1649845800000|2022-04-13 10:30:00|7651.7|7636.7|7651.6|7636.6|7651.9|7636.9|7651.4|7636.4|18
1649846100000|2022-04-13 10:35:00|7651.7|7636.7|7651.2|7636.2|7651.7|7636.7|7651.2|7636.2|28
1649846400000|2022-04-13 10:40:00|7651|7636|7650.6|7635.6|7651|7636|7650.6|7635.6|9
1649846700000|2022-04-13 10:45:00|7650.7|7635.7|7651|7636|7651|7636|7650.7|7635.7|12
1649847000000|2022-04-13 10:50:00|7650.9|7635.9|7650.2|7635.2|7650.9|7635.9|7650|7635|32
1649847300000|2022-04-13 10:55:00|7650.1|7635.1|7650.5|7635.5|7650.7|7635.7|7650.1|7635.1|21
1649847600000|2022-04-13 11:00:00|7650.4|7635.4|7650|7635|7650.5|7635.5|7649.9|7634.9|13
1649848200000|2022-04-13 11:10:00|7649.9|7634.9|7650|7635|7650|7635|7649.9|7634.9|2
1649848500000|2022-04-13 11:15:00|7649.9|7634.9|7650.1|7635.1|7650.1|7635.1|7649.8|7634.8|17
1649848800000|2022-04-13 11:20:00|7650|7635|7649.9|7634.9|7650|7635|7649.9|7634.9|8
1649849100000|2022-04-13 11:25:00|7650|7635|7650.3|7635.3|7650.5|7635.5|7649.9|7634.9|42
1649849400000|2022-04-13 11:30:00|7650.2|7635.2|7650|7635|7650.7|7635.7|7649.8|7634.8|20
1649849700000|2022-04-13 11:35:00|7649.9|7634.9|7649.9|7634.9|7650|7635|7649.9|7634.9|5
1649850000000|2022-04-13 11:40:00|7650|7635|7650.5|7635.5|7650.6|7635.6|7649.9|7634.9|15
1649850300000|2022-04-13 11:45:00|7650.7|7635.7|7650.7|7635.7|7650.7|7635.7|7650.3|7635.3|3
1649850600000|2022-04-13 11:50:00|7650.5|7635.5|7652.5|7637.5|7657.5|7637.9|7650.5|7632.5|44
1649850900000|2022-04-13 11:55:00|7652.4|7637.4|7652.9|7637.9|7658.1|7638.8|7652.4|7633.1|43
1649851200000|2022-04-13 12:00:00|7653.5|7638.5|7650.9|7635.9|7653.8|7638.8|7650.5|7635.5|104
1649851500000|2022-04-13 12:05:00|7651.3|7636.3|7651.3|7636.3|7651.6|7636.6|7650.5|7635.5|60
1649851800000|2022-04-13 12:10:00|7651.2|7636.2|7652.6|7637.6|7653.1|7638.1|7650.9|7635.9|71
1649852100000|2022-04-13 12:15:00|7652.8|7637.8|7653.5|7638.5|7653.5|7638.5|7652.5|7637.5|57
1649852400000|2022-04-13 12:20:00|7653.6|7638.6|7653.6|7638.6|7654.7|7639.7|7653.1|7638.1|56
1649852700000|2022-04-13 12:25:00|7653.8|7638.8|7654.4|7639.4|7655.1|7640.1|7653.3|7638.3|81
1649853000000|2022-04-13 12:30:00|7654.6|7639.6|7656.1|7641.1|7663.6|7644.4|7654.5|7634.7|108
1649853300000|2022-04-13 12:35:00|7656.4|7641.4|7655.9|7640.9|7656.5|7641.5|7655.9|7640.9|52
1649853600000|2022-04-13 12:40:00|7656.1|7641.1|7653.2|7638.2|7656.4|7641.4|7653.2|7638.2|98
1649853900000|2022-04-13 12:45:00|7653.3|7638.3|7653.1|7638.1|7653.8|7638.8|7652.6|7637.6|52
1649854200000|2022-04-13 12:50:00|7653.2|7638.2|7652.1|7637.1|7653.3|7638.3|7652.1|7637.1|42
1649854500000|2022-04-13 12:55:00|7652.2|7637.2|7652.3|7637.3|7652.5|7637.5|7650.6|7635.6|42
1649854800000|2022-04-13 13:00:00|7652.5|7637.5|7652.7|7637.7|7654.1|7639.1|7652.3|7637.3|41
1649855100000|2022-04-13 13:05:00|7652.6|7637.6|7654.4|7639.4|7654.4|7639.4|7652.6|7637.6|37
1649855400000|2022-04-13 13:10:00|7654.3|7639.3|7652.5|7637.5|7654.5|7639.5|7652.4|7637.4|60
1649855700000|2022-04-13 13:15:00|7652.4|7637.4|7652.7|7637.7|7652.9|7637.9|7652|7637|120
1649856000000|2022-04-13 13:20:00|7652.6|7637.6|7652.6|7637.6|7653|7638|7651.7|7636.7|49
1649856300000|2022-04-13 13:25:00|7652.7|7637.7|7652.9|7637.9|7653|7638|7650.8|7635.8|52
1649856600000|2022-04-13 13:30:00|7652.8|7637.8|7652.8|7637.8|7653.7|7638.7|7652|7637|148
1649856900000|2022-04-13 13:35:00|7652.9|7637.9|7652.4|7637.4|7653|7638|7651.9|7636.9|72
1649857200000|2022-04-13 13:40:00|7652.2|7637.2|7652.4|7637.4|7652.4|7637.4|7650.6|7635.6|68
1649857500000|2022-04-13 13:45:00|7652.3|7637.3|7651.4|7636.4|7658|7638.4|7651.1|7632|71
1649857800000|2022-04-13 13:50:00|7651.3|7636.3|7657.5|7632.5|7657.7|7637.9|7651.3|7631.4|59
1649858100000|2022-04-13 13:55:00|7657.4|7632.4|7657.5|7632.5|7658|7638.1|7652.9|7631.7|153
1649858400000|2022-04-13 14:00:00|7657.6|7632.6|7651.8|7636.8|7658.2|7638.2|7651.4|7631.3|171
1649858700000|2022-04-13 14:05:00|7651.9|7636.9|7652|7637|7652.1|7637.1|7651.5|7636.5|62
1649859000000|2022-04-13 14:10:00|7652.1|7637.1|7653.2|7638.2|7653.4|7638.4|7652.1|7637.1|69
1649859300000|2022-04-13 14:15:00|7653.1|7638.1|7653.2|7638.2|7653.4|7638.4|7652.1|7637.1|56
1649859600000|2022-04-13 14:20:00|7653.3|7638.3|7653.3|7638.3|7658.3|7638.3|7652.6|7632.8|52
1649859900000|2022-04-13 14:25:00|7653.2|7638.2|7653.5|7638.5|7653.8|7638.8|7653.2|7638.2|34
1649860200000|2022-04-13 14:30:00|7653.6|7638.6|7652.6|7637.6|7653.6|7638.6|7652.1|7637.1|32
1649860500000|2022-04-13 14:35:00|7652.7|7637.7|7653|7638|7653|7638|7651.9|7636.9|28
1649860800000|2022-04-13 14:40:00|7653.3|7638.3|7653.8|7638.8|7653.9|7638.9|7653.3|7638.3|38
1649861100000|2022-04-13 14:45:00|7653.5|7638.5|7653.8|7638.8|7654.6|7639.6|7653.4|7638.4|47
1649861400000|2022-04-13 14:50:00|7653.7|7638.7|7653.2|7638.2|7653.7|7638.7|7652.7|7637.7|30
1649861700000|2022-04-13 14:55:00|7653.3|7638.3|7653.7|7638.7|7654|7639|7653.3|7638.3|65
1649862000000|2022-04-13 15:00:00|7653.6|7638.6|7652.8|7637.8|7654|7639|7652.5|7637.5|28
1649862300000|2022-04-13 15:05:00|7652.7|7637.7|7653|7638|7653.3|7638.3|7652.7|7637.7|26
1649862600000|2022-04-13 15:10:00|7653.1|7638.1|7653.3|7638.3|7653.5|7638.5|7653|7638|26
1649862900000|2022-04-13 15:15:00|7653.2|7638.2|7653.1|7638.1|7653.2|7638.2|7652.5|7637.5|16
1649863200000|2022-04-13 15:20:00|7653|7638|7652.8|7637.8|7653|7638|7652.7|7637.7|24
1649863500000|2022-04-13 15:25:00|7652.9|7637.9|7651|7636|7652.9|7637.9|7651|7636|20
1649863800000|2022-04-13 15:30:00|7650.9|7635.9|7649.6|7634.6|7650.9|7635.9|7649.5|7634.5|32
1649864100000|2022-04-13 15:35:00|7649.5|7634.5|7652.9|7627.9|7653|7634.9|7647.9|7627.9|49
1649864400000|2022-04-13 15:40:00|7652.8|7627.8|7652.8|7627.8|7653|7628|7652.7|7627.7|38
1649864700000|2022-04-13 15:45:00|7652.7|7627.7|7648.2|7633.2|7653.3|7633.2|7647.2|7627.3|46
1649865000000|2022-04-13 15:50:00|7648.3|7633.3|7648.2|7633.2|7648.5|7633.5|7648.1|7633.1|35
1649865300000|2022-04-13 15:55:00|7648.1|7633.1|7653.2|7628.2|7653.2|7633.4|7647.3|7627.5|66
1649865600000|2022-04-13 16:00:00|7653.1|7628.1|7652.8|7627.8|7653.3|7628.3|7652.8|7627.8|38
1649865900000|2022-04-13 16:05:00|7652.9|7627.9|7647.3|7632.3|7653|7633.1|7647.2|7627.9|23
1649866200000|2022-04-13 16:10:00|7647.2|7632.2|7646.4|7631.4|7647.2|7632.2|7646.4|7631.4|16
1649866500000|2022-04-13 16:15:00|7651.1|7626.1|7645.4|7630.4|7651.6|7630.4|7645|7624.9|48
1649866800000|2022-04-13 16:20:00|7645.3|7630.3|7648.4|7623.4|7648.6|7630.4|7643.4|7623.4|39
1649867100000|2022-04-13 16:25:00|7648.3|7623.3|7642.4|7627.4|7648.5|7627.5|7642.3|7623.3|22
1649867400000|2022-04-13 16:30:00|7642.3|7627.3|7642.2|7627.2|7642.6|7627.6|7642.2|7627.2|18
1649867700000|2022-04-13 16:35:00|7642.3|7627.3|7641.7|7626.7|7642.4|7627.4|7641.6|7626.6|16
1649868000000|2022-04-13 16:40:00|7641.6|7626.6|7638.6|7623.6|7641.6|7626.6|7638.4|7623.4|38
1649868300000|2022-04-13 16:45:00|7638.5|7623.5|7642.5|7617.5|7642.8|7623.5|7636.2|7617|81
1649868600000|2022-04-13 16:50:00|7642.4|7617.4|7638.2|7623.2|7643.5|7623.4|7638|7617.2|47
1649868900000|2022-04-13 16:55:00|7638.1|7623.1|7638.3|7623.3|7638.5|7623.5|7638|7623|33
1649869200000|2022-04-13 17:00:00|7638.4|7623.4|7639.8|7624.8|7639.8|7624.8|7638.3|7623.3|13
1649869500000|2022-04-13 17:05:00|7639.9|7624.9|7639.7|7624.7|7640.1|7625.1|7639.4|7624.4|22
1649869800000|2022-04-13 17:10:00|7639.8|7624.8|7640.6|7625.6|7640.7|7625.7|7639.8|7624.8|26
1649870100000|2022-04-13 17:15:00|7640.5|7625.5|7640.1|7625.1|7640.5|7625.5|7640|7625|23
1649870400000|2022-04-13 17:20:00|7640|7625|7645.5|7620.5|7645.5|7625.9|7640|7620.3|69
1649870700000|2022-04-13 17:25:00|7645.6|7620.6|7640|7625|7645.8|7625.5|7640|7620.6|31
1649871000000|2022-04-13 17:30:00|7640.1|7625.1|7640.2|7625.2|7640.2|7625.2|7640.1|7625.1|2
1649871300000|2022-04-13 17:35:00|7640.1|7625.1|7640.8|7625.8|7641.2|7626.2|7640.1|7625.1|53
1649871600000|2022-04-13 17:40:00|7641|7626|7643.6|7628.6|7643.6|7628.6|7640.5|7625.5|56
1649871900000|2022-04-13 17:45:00|7643.2|7628.2|7648.5|7623.5|7649.3|7629.3|7643.2|7622.9|27
1649872200000|2022-04-13 17:50:00|7648.6|7623.6|7645.5|7630.5|7649|7630.5|7643.5|7623.6|36
1649872500000|2022-04-13 17:55:00|7645.6|7630.6|7650.8|7625.8|7650.9|7630.6|7645.6|7625.6|9
1649872800000|2022-04-13 18:00:00|7650.7|7625.7|7651.2|7626.2|7651.7|7626.7|7650.7|7625.7|20
1649873100000|2022-04-13 18:05:00|7651.3|7626.3|7650.7|7625.7|7651.5|7626.5|7650.7|7625.7|38
1649873400000|2022-04-13 18:10:00|7650.8|7625.8|7650.8|7625.8|7651.6|7626.6|7650|7625|36
1649873700000|2022-04-13 18:15:00|7650.3|7625.3|7649.7|7624.7|7650.8|7625.8|7649.7|7624.7|18
1649874000000|2022-04-13 18:20:00|7649.6|7624.6|7643.5|7628.5|7649.8|7628.6|7643.4|7624.4|33
1649874300000|2022-04-13 18:25:00|7643.7|7628.7|7643.4|7628.4|7644.4|7629.4|7643.3|7628.3|38
1649874600000|2022-04-13 18:30:00|7643.3|7628.3|7649.6|7624.6|7649.8|7629.6|7643.3|7624.5|32
1649874900000|2022-04-13 18:35:00|7649.5|7624.5|7649.3|7624.3|7649.6|7624.6|7649.3|7624.3|41
1649875200000|2022-04-13 18:40:00|7649.2|7624.2|7649.3|7624.3|7649.3|7624.3|7649.2|7624.2|6
1649875500000|2022-04-13 18:45:00|7649.4|7624.4|7649.5|7624.5|7649.5|7624.5|7649.2|7624.2|5
1649875800000|2022-04-13 18:50:00|7649.4|7624.4|7649.1|7624.1|7649.4|7624.4|7649.1|7624.1|6
1649876100000|2022-04-13 18:55:00|7649.2|7624.2|7649.3|7624.3|7649.4|7629.5|7644.3|7624.2|13
1649896200000|2022-04-14 00:30:00|7648.5|7623.5|7648.5|7623.5|7648.5|7623.5|7648.5|7623.5|1
1649896800000|2022-04-14 00:40:00|7652.1|7627.1|7652.1|7627.1|7652.1|7627.1|7652|7627|7
1649897100000|2022-04-14 00:45:00|7648.5|7623.5|7653.3|7628.3|7654.6|7629.6|7648.5|7623.5|28
1649897700000|2022-04-14 00:55:00|7652|7627|7652.8|7627.8|7652.8|7627.8|7652|7627|9
1649898000000|2022-04-14 01:00:00|7653.5|7628.5|7651.3|7626.3|7653.5|7628.5|7651.3|7626.3|11
1649898600000|2022-04-14 01:10:00|7651.4|7626.4|7651.4|7626.4|7651.4|7626.4|7651.4|7626.4|1
1649898900000|2022-04-14 01:15:00|7652|7627|7651.5|7626.5|7653.2|7628.2|7650.1|7625.1|19
1649899200000|2022-04-14 01:20:00|7651.4|7626.4|7652.1|7627.1|7652.1|7627.1|7651.1|7626.1|13
1649899500000|2022-04-14 01:25:00|7652.4|7627.4|7652.8|7627.8|7652.8|7627.8|7652.4|7627.4|5
1649899800000|2022-04-14 01:30:00|7652.6|7627.6|7651.6|7626.6|7652.7|7627.7|7651.6|7626.6|8
1649900100000|2022-04-14 01:35:00|7651.7|7626.7|7652|7627|7652.1|7627.1|7651.5|7626.5|8
1649900400000|2022-04-14 01:40:00|7652.2|7627.2|7652.2|7627.2|7652.2|7627.2|7652|7627|11
1649901300000|2022-04-14 01:55:00|7651.9|7626.9|7651.9|7626.9|7652|7627|7651.9|7626.9|3
1649901600000|2022-04-14 02:00:00|7650.7|7625.7|7649.7|7624.7|7650.8|7629.5|7644.5|7624.3|16
1649901900000|2022-04-14 02:05:00|7649.8|7624.8|7649.7|7624.7|7649.8|7624.8|7649.7|7624.7|2
1649902200000|2022-04-14 02:10:00|7649.9|7624.9|7651.8|7626.8|7651.9|7626.9|7649.7|7624.7|24
1649902500000|2022-04-14 02:15:00|7651.7|7626.7|7651.8|7626.8|7651.8|7626.8|7651.7|7626.7|2
1649902800000|2022-04-14 02:20:00|7652.1|7627.1|7651.4|7626.4|7652.5|7627.5|7651.3|7626.3|16
1649903100000|2022-04-14 02:25:00|7651.2|7626.2|7652|7627|7652.7|7627.7|7650.9|7625.9|15
1649903400000|2022-04-14 02:30:00|7652.2|7627.2|7652|7627|7652.5|7627.5|7652|7627|5
1649904000000|2022-04-14 02:40:00|7651.5|7626.5|7651.8|7626.8|7651.8|7626.8|7651.5|7626.5|7
1649904600000|2022-04-14 02:50:00|7651.7|7626.7|7651.1|7626.1|7651.7|7626.7|7651.1|7626.1|2
1649904900000|2022-04-14 02:55:00|7651.6|7626.6|7652.5|7627.5|7652.5|7627.5|7651.5|7626.5|4
1649905200000|2022-04-14 03:00:00|7652.6|7627.6|7652.5|7627.5|7652.6|7627.6|7652.5|7627.5|2
1649905800000|2022-04-14 03:10:00|7652.6|7627.6|7652.5|7627.5|7652.6|7627.6|7652.5|7627.5|8
1649906100000|2022-04-14 03:15:00|7652.6|7627.6|7652.4|7627.4|7652.6|7627.6|7652.4|7627.4|7
1649906400000|2022-04-14 03:20:00|7652.5|7627.5|7652.5|7627.5|7652.5|7627.5|7652.3|7627.3|11
1649906700000|2022-04-14 03:25:00|7652.2|7627.2|7651.7|7626.7|7652.3|7627.3|7651.7|7626.7|10
1649907000000|2022-04-14 03:30:00|7651.6|7626.6|7652.6|7627.6|7652.6|7627.6|7651.6|7626.6|19
1649907300000|2022-04-14 03:35:00|7652.7|7627.7|7652.5|7627.5|7652.8|7627.8|7652.5|7627.5|6
1649907600000|2022-04-14 03:40:00|7652.6|7627.6|7652.4|7627.4|7652.8|7627.8|7652.3|7627.3|12
1649907900000|2022-04-14 03:45:00|7652.5|7627.5|7647.5|7632.5|7652.6|7632.5|7647|7627.3|15
1649908200000|2022-04-14 03:50:00|7647.6|7632.6|7647.5|7632.5|7647.6|7632.6|7647.3|7632.3|6
1649908500000|2022-04-14 03:55:00|7647.4|7632.4|7648|7633|7648.2|7633.2|7646.6|7631.6|17
1649908800000|2022-04-14 04:00:00|7648.2|7633.2|7649|7634|7649.3|7634.3|7648|7633|22
1649909100000|2022-04-14 04:05:00|7649.1|7634.1|7649.1|7634.1|7649.2|7634.2|7649|7634|5
1649909400000|2022-04-14 04:10:00|7649.2|7634.2|7649|7634|7649.8|7634.8|7649|7634|16
1649909700000|2022-04-14 04:15:00|7648.9|7633.9|7648.9|7633.9|7649|7634|7648.8|7633.8|5
1649910000000|2022-04-14 04:20:00|7648.8|7633.8|7648.7|7633.7|7648.9|7633.9|7648.6|7633.6|6
1649910300000|2022-04-14 04:25:00|7648.8|7633.8|7648.4|7633.4|7648.8|7633.8|7648.4|7633.4|6
1649910600000|2022-04-14 04:30:00|7648.3|7633.3|7648.6|7633.6|7648.7|7633.7|7648.3|7633.3|8
1649910900000|2022-04-14 04:35:00|7648.5|7633.5|7648.6|7633.6|7648.7|7633.7|7648.5|7633.5|6
1649911200000|2022-04-14 04:40:00|7648.7|7633.7|7648.6|7633.6|7648.7|7633.7|7648.6|7633.6|8
1649911500000|2022-04-14 04:45:00|7648.5|7633.5|7648.5|7633.5|7648.5|7633.5|7648.5|7633.5|1
1649912400000|2022-04-14 05:00:00|7648.3|7633.3|7647.3|7632.3|7648.3|7633.3|7647.3|7632.3|7
1649912700000|2022-04-14 05:05:00|7647.4|7632.4|7647.8|7632.8|7647.8|7632.8|7647|7632|11
1649913000000|2022-04-14 05:10:00|7647.4|7632.4|7647|7632|7648|7633|7647|7632|14
1649913300000|2022-04-14 05:15:00|7647.2|7632.2|7646.4|7631.4|7647.4|7632.4|7646.4|7631.4|5
1649913600000|2022-04-14 05:20:00|7646.2|7631.2|7646.4|7631.4|7646.7|7631.7|7646.1|7631.1|9
1649913900000|2022-04-14 05:25:00|7646.3|7631.3|7646.2|7631.2|7646.3|7631.3|7645.9|7630.9|40
1649914200000|2022-04-14 05:30:00|7646|7631|7644.4|7629.4|7646.2|7631.2|7644.2|7629.2|24
1649914500000|2022-04-14 05:35:00|7644.2|7629.2|7644|7629|7644.2|7629.2|7643.9|7628.9|5
1649914800000|2022-04-14 05:40:00|7643.9|7628.9|7643.2|7628.2|7644|7629|7643|7628|16
1649915100000|2022-04-14 05:45:00|7643.1|7628.1|7644.2|7629.2|7644.2|7629.2|7642.8|7627.8|39
1649915400000|2022-04-14 05:50:00|7644.3|7629.3|7645.2|7630.2|7645.9|7630.9|7644.2|7629.2|49
1649915700000|2022-04-14 05:55:00|7645.1|7630.1|7644.9|7629.9|7645.2|7630.2|7644|7629|60
1649916000000|2022-04-14 06:00:00|7644.8|7629.8|7643.1|7628.1|7645.9|7630.9|7643.1|7628.1|58
1649916300000|2022-04-14 06:05:00|7642.8|7627.8|7643|7628|7643|7628|7642.7|7627.7|31
1649916600000|2022-04-14 06:10:00|7643.1|7628.1|7643|7628|7643.3|7628.3|7642.7|7627.7|26
1649916900000|2022-04-14 06:15:00|7642.9|7627.9|7642.6|7627.6|7643|7628|7642.6|7627.6|28
1649917200000|2022-04-14 06:20:00|7642.7|7627.7|7643.5|7628.5|7643.5|7628.5|7642.6|7627.6|17
1649917500000|2022-04-14 06:25:00|7643.6|7628.6|7643|7628|7643.6|7628.6|7642.8|7627.8|36
1649917800000|2022-04-14 06:30:00|7643.2|7628.2|7641.7|7626.7|7643.3|7628.3|7641.6|7626.6|22
1649918100000|2022-04-14 06:35:00|7641.6|7626.6|7641.6|7626.6|7641.6|7626.6|7641.5|7626.5|3
1649918400000|2022-04-14 06:40:00|7641.7|7626.7|7641.7|7626.7|7642.3|7627.3|7641.5|7626.5|50
1649918700000|2022-04-14 06:45:00|7641.6|7626.6|7641.7|7626.7|7641.8|7626.8|7641.2|7626.2|20
1649919000000|2022-04-14 06:50:00|7641.6|7626.6|7641.6|7626.6|7641.8|7626.8|7641.3|7626.3|30
1649919300000|2022-04-14 06:55:00|7641.7|7626.7|7641.4|7626.4|7642|7627|7640.9|7625.9|22
1649919600000|2022-04-14 07:00:00|7641.6|7626.6|7644.7|7629.7|7644.9|7629.9|7641.6|7626.6|35
1649919900000|2022-04-14 07:05:00|7644.8|7629.8|7644.4|7629.4|7646.1|7631.1|7644.4|7629.4|60
1649920200000|2022-04-14 07:10:00|7644.5|7629.5|7643.8|7628.8|7644.5|7629.5|7643.8|7628.8|8
1649920500000|2022-04-14 07:15:00|7643.9|7628.9|7643|7628|7643.9|7628.9|7642.5|7627.5|17
1649920800000|2022-04-14 07:20:00|7642.8|7627.8|7642.3|7627.3|7643.5|7628.5|7642.1|7627.1|37
1649921100000|2022-04-14 07:25:00|7642.4|7627.4|7642.9|7627.9|7643|7628|7642.3|7627.3|37
1649921400000|2022-04-14 07:30:00|7642.6|7627.6|7644.1|7629.1|7645.8|7630.8|7642.6|7627.6|45
1649921700000|2022-04-14 07:35:00|7644.3|7629.3|7645|7630|7645.1|7630.1|7644.3|7629.3|18
1649922000000|2022-04-14 07:40:00|7644.6|7629.6|7644.4|7629.4|7645|7630|7644.4|7629.4|19
1649922300000|2022-04-14 07:45:00|7644.3|7629.3|7644.3|7629.3|7644.4|7629.4|7644.2|7629.2|4
1649922600000|2022-04-14 07:50:00|7644.5|7629.5|7648.8|7633.8|7649.7|7634.7|7644.3|7629.3|89
1649922900000|2022-04-14 07:55:00|7648.7|7633.7|7648.1|7633.1|7649.4|7634.4|7648.1|7633.1|38
1649923200000|2022-04-14 08:00:00|7648.2|7633.2|7649.6|7634.6|7649.9|7634.9|7648.2|7633.2|20
1649923500000|2022-04-14 08:05:00|7649.7|7634.7|7648.9|7633.9|7650|7635|7648.6|7633.6|31
1649923800000|2022-04-14 08:10:00|7648.8|7633.8|7649.3|7634.3|7649.3|7634.3|7648.3|7633.3|42
1649924100000|2022-04-14 08:15:00|7649.4|7634.4|7649.6|7634.6|7649.6|7634.6|7648.4|7633.4|28
1649924400000|2022-04-14 08:20:00|7649.8|7634.8|7649.7|7634.7|7649.8|7634.8|7649.6|7634.6|15
1649924700000|2022-04-14 08:25:00|7649.8|7634.8|7650|7635|7651.3|7636.3|7649.7|7634.7|30
1649925000000|2022-04-14 08:30:00|7649.9|7634.9|7650.4|7635.4|7650.4|7635.4|7648.7|7633.7|44
1649925300000|2022-04-14 08:35:00|7650.3|7635.3|7652.1|7637.1|7652.3|7637.3|7650|7635|36
1649925600000|2022-04-14 08:40:00|7652.3|7637.3|7651.3|7636.3|7652.7|7637.7|7651.3|7636.3|59
1649925900000|2022-04-14 08:45:00|7650.9|7635.9|7650|7635|7651|7636|7649.5|7634.5|49
1649926200000|2022-04-14 08:50:00|7649.9|7634.9|7649.9|7634.9|7650.1|7635.1|7649.9|7634.9|23
1649926500000|2022-04-14 08:55:00|7650|7635|7650.6|7635.6|7651.3|7636.3|7649.8|7634.8|29
1649926800000|2022-04-14 09:00:00|7650.8|7635.8|7652.3|7637.3|7652.3|7637.3|7650.8|7635.8|31
1649927100000|2022-04-14 09:05:00|7652.6|7637.6|7652.2|7637.2|7653.1|7638.1|7651.8|7636.8|57
1649927400000|2022-04-14 09:10:00|7652.3|7637.3|7649.5|7634.5|7652.6|7637.6|7649.4|7634.4|52
1649927700000|2022-04-14 09:15:00|7649.8|7634.8|7650.6|7635.6|7650.6|7635.6|7648.6|7633.6|75
1649928000000|2022-04-14 09:20:00|7650.4|7635.4|7650.4|7635.4|7650.6|7635.6|7650.1|7635.1|7
1649928300000|2022-04-14 09:25:00|7650.7|7635.7|7648.8|7633.8|7650.7|7635.7|7648.8|7633.8|56
1649928600000|2022-04-14 09:30:00|7648.9|7633.9|7645.8|7630.8|7648.9|7633.9|7645.5|7630.5|86
1649928900000|2022-04-14 09:35:00|7645.7|7630.7|7645.1|7630.1|7646|7631|7645.1|7630.1|37
1649929200000|2022-04-14 09:40:00|7645.2|7630.2|7645.4|7630.4|7645.7|7630.7|7644.6|7629.6|53
1649929500000|2022-04-14 09:45:00|7645.3|7630.3|7645.4|7630.4|7645.6|7630.6|7645.2|7630.2|26
1649929800000|2022-04-14 09:50:00|7645.5|7630.5|7646.4|7631.4|7647.9|7632.9|7645.5|7630.5|35
1649930100000|2022-04-14 09:55:00|7646|7631|7645.2|7630.2|7646.4|7631.4|7645.2|7630.2|25
1649930400000|2022-04-14 10:00:00|7645.6|7630.6|7646.3|7631.3|7646.7|7631.7|7645|7630|19
1649930700000|2022-04-14 10:05:00|7646.4|7631.4|7647.2|7632.2|7647.6|7632.6|7646.4|7631.4|27
1649931000000|2022-04-14 10:10:00|7647|7632|7646.5|7631.5|7647.2|7632.2|7646.1|7631.1|39
1649931300000|2022-04-14 10:15:00|7647|7632|7645.9|7630.9|7647.7|7632.7|7645.9|7630.9|27
1649931600000|2022-04-14 10:20:00|7645.7|7630.7|7645.5|7630.5|7645.9|7630.9|7645.5|7630.5|14
1649931900000|2022-04-14 10:25:00|7646.7|7631.7|7647.8|7632.8|7647.8|7632.8|7646.6|7631.6|10
1649932200000|2022-04-14 10:30:00|7647.9|7632.9|7649.3|7634.3|7650|7635|7647.9|7632.9|37
1649932500000|2022-04-14 10:35:00|7649.1|7634.1|7648.5|7633.5|7649.7|7634.7|7648.4|7633.4|15
1649932800000|2022-04-14 10:40:00|7648.4|7633.4|7648.5|7633.5|7648.5|7633.5|7646.9|7631.9|50
1649933100000|2022-04-14 10:45:00|7648.4|7633.4|7648.5|7633.5|7648.5|7633.5|7647.8|7632.8|4
1649933400000|2022-04-14 10:50:00|7648.3|7633.3|7646.1|7631.1|7648.5|7633.5|7645.9|7630.9|40
1649933700000|2022-04-14 10:55:00|7645.6|7630.6|7645.7|7630.7|7645.9|7630.9|7645.4|7630.4|53
1649934000000|2022-04-14 11:00:00|7645.6|7630.6|7645.1|7630.1|7646.2|7631.2|7645|7630|39
1649934300000|2022-04-14 11:05:00|7644.9|7629.9|7645.7|7630.7|7645.8|7630.8|7644.9|7629.9|24
1649934600000|2022-04-14 11:10:00|7645.6|7630.6|7645.3|7630.3|7646.1|7631.1|7645.3|7630.3|39
1649934900000|2022-04-14 11:15:00|7645.4|7630.4|7645.5|7630.5|7645.7|7630.7|7645.3|7630.3|65
1649935200000|2022-04-14 11:20:00|7645.6|7630.6|7645|7630|7645.9|7630.9|7644.9|7629.9|46
1649935500000|2022-04-14 11:25:00|7644.9|7629.9|7645.1|7630.1|7645.1|7630.1|7644.7|7629.7|26
1649935800000|2022-04-14 11:30:00|7645.6|7630.6|7644.8|7629.8|7647.8|7632.8|7644.8|7629.8|40
1649936100000|2022-04-14 11:35:00|7644.6|7629.6|7643.3|7628.3|7644.6|7629.6|7643.3|7628.3|6
1649936400000|2022-04-14 11:40:00|7643.6|7628.6|7649.8|7624.8|7650|7629.4|7643.3|7624.7|23
1649936700000|2022-04-14 11:45:00|7649.9|7624.9|7651.1|7626.1|7652.5|7627.5|7649.8|7624.8|16
1649937000000|2022-04-14 11:50:00|7651.7|7626.7|7651.6|7626.6|7652|7630.9|7645.1|7625.7|27
1649937300000|2022-04-14 11:55:00|7652.9|7627.9|7649.5|7634.5|7654.3|7635|7646.3|7626.9|79
1649937600000|2022-04-14 12:00:00|7649.3|7634.3|7648|7633|7650.1|7635.1|7648|7633|68
1649937900000|2022-04-14 12:05:00|7648.2|7633.2|7648.2|7633.2|7648.6|7633.6|7647.9|7632.9|51
1649938200000|2022-04-14 12:10:00|7648.4|7633.4|7647.8|7632.8|7648.4|7633.4|7647.1|7632.1|33
1649938500000|2022-04-14 12:15:00|7647.5|7632.5|7647.2|7632.2|7647.8|7632.8|7647.1|7632.1|15
1649938800000|2022-04-14 12:20:00|7647.1|7632.1|7647.1|7632.1|7647.5|7632.5|7646.5|7631.5|44
1649939100000|2022-04-14 12:25:00|7647|7632|7650.3|7625.3|7650.5|7632.1|7645.4|7625.2|23
1649939400000|2022-04-14 12:30:00|7650.2|7625.2|7647.7|7632.7|7650.3|7632.8|7644.5|7625.2|105
1649939700000|2022-04-14 12:35:00|7648.1|7633.1|7650.3|7635.3|7654.5|7636.9|7647.1|7629.5|235
1649940000000|2022-04-14 12:40:00|7650.2|7635.2|7650.7|7635.7|7653|7638|7650.2|7635.2|91
1649940300000|2022-04-14 12:45:00|7650.6|7635.6|7652|7637|7653.1|7638.1|7650.6|7635.6|132
1649940600000|2022-04-14 12:50:00|7652.1|7637.1|7653.7|7638.7|7654|7639|7651.8|7636.8|113
1649940900000|2022-04-14 12:55:00|7653.8|7638.8|7656|7641|7656|7641|7653.7|7638.7|43
1649941200000|2022-04-14 13:00:00|7655.9|7640.9|7656.9|7641.9|7656.9|7641.9|7655.5|7640.5|48
1649941500000|2022-04-14 13:05:00|7656.8|7641.8|7655.7|7640.7|7660.5|7641.9|7655.1|7635.1|23
1649941800000|2022-04-14 13:10:00|7655.8|7640.8|7657|7642|7657|7642|7655.8|7640.8|71
1649942100000|2022-04-14 13:15:00|7656.2|7641.2|7656.9|7641.9|7657|7642|7655.3|7640.3|22
1649942400000|2022-04-14 13:20:00|7656.8|7641.8|7655.3|7640.3|7656.9|7641.9|7655|7640|44
1649942700000|2022-04-14 13:25:00|7655.4|7640.4|7658.5|7633.5|7658.8|7640.5|7651.2|7633.4|90
1649943000000|2022-04-14 13:30:00|7658.4|7633.4|7654.6|7639.6|7658.4|7640.8|7654.2|7633.1|112
1649943300000|2022-04-14 13:35:00|7654.5|7639.5|7656.1|7641.1|7656.4|7641.4|7654.5|7639.5|70
1649943600000|2022-04-14 13:40:00|7656|7641|7657.9|7642.9|7658.7|7643.7|7656|7641|131
1649943900000|2022-04-14 13:45:00|7657.8|7642.8|7660.1|7645.1|7660.4|7645.4|7657.5|7642.5|52
1649944200000|2022-04-14 13:50:00|7659.9|7644.9|7661.2|7646.2|7661.2|7646.2|7659.6|7644.6|34
1649944500000|2022-04-14 13:55:00|7661.1|7646.1|7663.3|7638.3|7663.3|7646.6|7656.6|7636.1|74
1649944800000|2022-04-14 14:00:00|7663|7638|7656.4|7641.4|7663.5|7643.7|7656.1|7638|111
1649945100000|2022-04-14 14:05:00|7656.6|7641.6|7661.8|7646.8|7661.8|7646.8|7656.5|7641.5|55
1649945400000|2022-04-14 14:10:00|7661.7|7646.7|7665.5|7650.5|7666.3|7651.3|7660.9|7645.9|34
1649945700000|2022-04-14 14:15:00|7665.3|7650.3|7664.5|7649.5|7665.3|7650.3|7662.1|7647.1|79
1649946000000|2022-04-14 14:20:00|7664.4|7649.4|7666.4|7641.4|7668.3|7649.4|7662.5|7640.7|163
1649946300000|2022-04-14 14:25:00|7666.9|7641.9|7664.4|7639.4|7667.5|7647.8|7660|7639.2|210
1649946600000|2022-04-14 14:30:00|7664.2|7639.2|7665.5|7640.5|7665.9|7645.3|7659.3|7639.1|175
1649946900000|2022-04-14 14:35:00|7665.3|7640.3|7660.7|7645.7|7665.9|7646.2|7660.6|7639.5|146
1649947200000|2022-04-14 14:40:00|7660.6|7645.6|7663.9|7648.9|7665|7650|7660.6|7645.6|58
1649947500000|2022-04-14 14:45:00|7663.8|7648.8|7665.1|7650.1|7671.3|7652.2|7663.8|7644.9|97
1649947800000|2022-04-14 14:50:00|7665.2|7650.2|7667.1|7652.1|7669|7654|7665.2|7650.2|139
1649948100000|2022-04-14 14:55:00|7666.9|7651.9|7670.7|7645.7|7671.3|7652.8|7666.8|7645.5|62
1649948400000|2022-04-14 15:00:00|7670.4|7645.4|7668.9|7643.9|7670.5|7645.5|7668.8|7643.8|136
1649948700000|2022-04-14 15:05:00|7669|7644|7663.8|7648.8|7670.4|7650.6|7663.5|7643.8|68
1649949000000|2022-04-14 15:10:00|7663.9|7648.9|7664.7|7649.7|7665.5|7650.5|7663.3|7648.3|114
1649949300000|2022-04-14 15:15:00|7664.8|7649.8|7665.8|7640.8|7666.4|7649.8|7659.5|7640.8|120
1649949600000|2022-04-14 15:20:00|7665.9|7640.9|7667.1|7642.1|7668.8|7648.4|7661|7639.8|182
1649949900000|2022-04-14 15:25:00|7667|7642|7668.9|7643.9|7669|7648.3|7662.5|7641.9|182
1649950200000|2022-04-14 15:30:00|7668.8|7643.8|7664.3|7649.3|7669.3|7649.4|7664.2|7643.7|60
1649950500000|2022-04-14 15:35:00|7664.2|7649.2|7664.8|7649.8|7669.8|7649.9|7664.2|7644.1|205
1649950800000|2022-04-14 15:40:00|7664.7|7649.7|7670.1|7645.1|7672|7652.4|7664.6|7645|167
1649951100000|2022-04-14 15:45:00|7670.2|7645.2|7665.5|7650.5|7670.8|7651.1|7663.8|7644.9|51
1649951400000|2022-04-14 15:50:00|7665.4|7650.4|7671.6|7646.6|7671.7|7651.2|7663.7|7645.3|46
1649951700000|2022-04-14 15:55:00|7671.7|7646.7|7670.7|7645.7|7671.8|7646.8|7670.1|7645.1|67
1649952000000|2022-04-14 16:00:00|7670.6|7645.6|7670.7|7645.7|7670.7|7651.2|7665|7644.8|61
1649952300000|2022-04-14 16:05:00|7670.8|7645.8|7666.6|7641.6|7670.8|7650.7|7663.3|7641.2|190
1649952600000|2022-04-14 16:10:00|7666.7|7641.7|7663.8|7638.8|7667.2|7646.6|7661.3|7638.8|72
1649952900000|2022-04-14 16:15:00|7663.6|7638.6|7664.4|7639.4|7665|7640|7663.6|7638.6|29
1649953200000|2022-04-14 16:20:00|7664.3|7639.3|7663.4|7638.4|7664.4|7643.4|7658.3|7638.4|17
1649953500000|2022-04-14 16:25:00|7663.6|7638.6|7667.1|7642.1|7667.1|7647.1|7661.3|7638.6|53
1649953800000|2022-04-14 16:30:00|7667.4|7642.4|7662.6|7647.6|7667.6|7647.7|7662.5|7642.4|34
1649954100000|2022-04-14 16:35:00|7662.7|7647.7|7663|7648|7667.9|7648|7662.3|7642.3|55
1649954400000|2022-04-14 16:40:00|7663.1|7648.1|7663.8|7648.8|7663.8|7648.8|7663|7648|18
1649954700000|2022-04-14 16:45:00|7663.7|7648.7|7663.5|7648.5|7663.8|7648.8|7663.5|7648.5|29
1649955000000|2022-04-14 16:50:00|7663.6|7648.6|7663.6|7648.6|7663.8|7648.8|7663.5|7648.5|8
1649955300000|2022-04-14 16:55:00|7663.7|7648.7|7663.2|7648.2|7663.8|7648.8|7663.1|7648.1|24
1649955600000|2022-04-14 17:00:00|7663.1|7648.1|7667.6|7642.6|7667.7|7648.1|7662.5|7642|75
1649955900000|2022-04-14 17:05:00|7667.5|7642.5|7662.3|7647.3|7667.9|7648|7662.1|7642.4|81
1649956200000|2022-04-14 17:10:00|7662.4|7647.4|7662.2|7647.2|7662.8|7647.8|7662|7647|109
1649956500000|2022-04-14 17:15:00|7662.1|7647.1|7661.1|7646.1|7662.3|7647.3|7660.9|7645.9|75
1649956800000|2022-04-14 17:20:00|7661|7646|7660.2|7645.2|7665.1|7646|7659.8|7639.7|35
1649957100000|2022-04-14 17:25:00|7660.1|7645.1|7660|7645|7660.2|7645.2|7659.9|7644.9|19
1649957400000|2022-04-14 17:30:00|7659.9|7644.9|7659.9|7644.9|7660.1|7645.1|7659.9|7644.9|12
1649957700000|2022-04-14 17:35:00|7659.8|7644.8|7659.6|7644.6|7659.9|7644.9|7659.5|7644.5|9
1649958000000|2022-04-14 17:40:00|7659.7|7644.7|7664.6|7639.6|7664.6|7644.7|7659.6|7639.5|9
1649958300000|2022-04-14 17:45:00|7664.5|7639.5|7659.7|7644.7|7664.5|7644.7|7659.6|7639.4|8
1649958600000|2022-04-14 17:50:00|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|7659.6|7644.6|1
1649958900000|2022-04-14 17:55:00|7659.5|7644.5|7659.6|7644.6|7659.6|7644.6|7659.4|7644.4|17
1649959200000|2022-04-14 18:00:00|7659.2|7644.2|7659.2|7644.2|7659.4|7644.4|7658.8|7643.8|13
1649959500000|2022-04-14 18:05:00|7659.1|7644.1|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|8
1649959800000|2022-04-14 18:10:00|7659.3|7644.3|7659.4|7644.4|7659.4|7644.4|7659.3|7644.3|2
1649960400000|2022-04-14 18:20:00|7659.5|7644.5|7660.5|7645.5|7660.5|7645.5|7659.5|7644.5|7
1649960700000|2022-04-14 18:25:00|7660.6|7645.6|7666.6|7641.6|7667.3|7645.6|7660.6|7641|63
1649961000000|2022-04-14 18:30:00|7666.8|7641.8|7667.8|7642.8|7667.9|7642.9|7665.4|7640.4|54
1649961300000|2022-04-14 18:35:00|7667.7|7642.7|7667.9|7642.9|7667.9|7647.6|7662.3|7642.3|12
1649961600000|2022-04-14 18:40:00|7667.6|7642.6|7668.1|7643.1|7668.2|7643.2|7667.6|7642.6|15
1649961900000|2022-04-14 18:45:00|7668.2|7643.2|7667.8|7642.8|7668.2|7643.2|7667.8|7642.8|3
1649962200000|2022-04-14 18:50:00|7667.7|7642.7|7667.8|7642.8|7667.8|7642.8|7667.7|7642.7|2
1649982600000|2022-04-15 00:30:00|7670.3|7644.3|7670.3|7644.3|7670.3|7644.3|7670.3|7644.3|1
1649983500000|2022-04-15 00:45:00|7665|7635|7668.1|7638.1|7668.1|7638.1|7665|7635|32
1649983800000|2022-04-15 00:50:00|7668.2|7638.2|7668.4|7638.4|7668.4|7638.4|7668.2|7638.2|3
1649984400000|2022-04-15 01:00:00|7667.3|7637.3|7664.4|7637.8|7668.4|7638.4|7664.4|7637.3|4
1649984700000|2022-04-15 01:05:00|7664.5|7637.9|7664.4|7637.9|7664.5|7637.9|7664.4|7637.9|3
1649985000000|2022-04-15 01:10:00|7666.8|7640.4|7666.3|7640.3|7666.8|7640.6|7666.3|7640.3|23
1649985300000|2022-04-15 01:15:00|7666.4|7640.4|7666.2|7640.2|7666.5|7640.5|7666.1|7640.1|11
1649985600000|2022-04-15 01:20:00|7666.3|7640.3|7666.1|7640.1|7666.3|7640.3|7666.1|7640.1|3
1649985900000|2022-04-15 01:25:00|7666.2|7640.2|7666.1|7640.1|7666.3|7640.3|7666.1|7640.1|4
1649986200000|2022-04-15 01:30:00|7666.3|7640.3|7666.2|7640.2|7666.3|7640.3|7666.2|7640.2|2
1649986500000|2022-04-15 01:35:00|7666|7640|7665.8|7639.8|7666|7640|7665.8|7639.8|4
1649987100000|2022-04-15 01:45:00|7666|7640|7665.8|7639.8|7666|7640|7665.8|7639.8|5
1649987700000|2022-04-15 01:55:00|7666|7640|7666.1|7640.1|7666.5|7640.5|7666|7640|7
1649988000000|2022-04-15 02:00:00|7666.2|7640.2|7666.2|7640.2|7666.2|7640.2|7666|7640|4
1649988600000|2022-04-15 02:10:00|7666.1|7640.1|7666.2|7640.2|7666.2|7640.2|7666|7640|4
1649989200000|2022-04-15 02:20:00|7669.6|7643.6|7669.1|7643.1|7669.6|7643.6|7669|7643|50
1649989500000|2022-04-15 02:25:00|7669.2|7643.2|7669.2|7643.2|7669.2|7643.2|7669.2|7643.2|1
1649990100000|2022-04-15 02:35:00|7668.7|7643.7|7668.7|7643.7|7668.7|7643.7|7668.7|7643.7|1
1649990700000|2022-04-15 02:45:00|7668.6|7643.6|7670.1|7645.1|7671.7|7646.7|7668.6|7643.6|13
1649991000000|2022-04-15 02:50:00|7670|7645|7670|7645|7670.1|7645.1|7670|7645|15
1649991300000|2022-04-15 02:55:00|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|1
1649991600000|2022-04-15 03:00:00|7670.6|7644.6|7669.9|7643.9|7670.6|7644.6|7669.9|7643.9|6
1649991900000|2022-04-15 03:05:00|7669.7|7643.7|7670.6|7644.6|7670.6|7644.6|7669.7|7643.7|12
1649992200000|2022-04-15 03:10:00|7670.5|7644.5|7670.5|7644.5|7670.5|7644.5|7670.5|7644.5|1
1649992500000|2022-04-15 03:15:00|7670.6|7644.6|7670.6|7644.6|7670.6|7644.6|7670.6|7644.6|1
1649992800000|2022-04-15 03:20:00|7670|7644|7670.6|7644.6|7670.6|7644.6|7670|7644|11
1649993100000|2022-04-15 03:25:00|7670.2|7644.2|7670.1|7644.1|7670.3|7644.3|7670.1|7644.1|4
1649993400000|2022-04-15 03:30:00|7670.2|7644.2|7670.3|7644.3|7670.3|7644.3|7669.9|7643.9|22
1649993700000|2022-04-15 03:35:00|7670.2|7644.2|7669.8|7644.8|7670.4|7644.8|7669.8|7644.2|41
1649994000000|2022-04-15 03:40:00|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|1
1649994300000|2022-04-15 03:45:00|7669.8|7644.8|7669.9|7644.9|7670|7645|7669.8|7644.8|11
1649994600000|2022-04-15 03:50:00|7670|7645|7670|7645|7670|7645|7669.9|7644.9|23
1649994900000|2022-04-15 03:55:00|7669.9|7644.9|7670|7645|7670|7645|7669.9|7644.9|24
1649995200000|2022-04-15 04:00:00|7669.6|7644.6|7672.3|7647.3|7672.7|7647.7|7669.6|7644.6|33
1649995500000|2022-04-15 04:05:00|7672.2|7647.2|7672.3|7647.3|7672.3|7653.1|7667.9|7647|8
1649995800000|2022-04-15 04:10:00|7673.1|7648.1|7672.3|7647.3|7673.1|7652.8|7667.8|7647|4
1649996100000|2022-04-15 04:15:00|7672.4|7647.4|7672.1|7647.1|7672.5|7653.1|7667.9|7646.9|10
1649996400000|2022-04-15 04:20:00|7672.2|7647.2|7672.1|7647.1|7672.2|7653|7667.7|7646.8|6
1649996700000|2022-04-15 04:25:00|7672|7647|7671.8|7646.8|7672|7647|7670.1|7645.1|16
1649997000000|2022-04-15 04:30:00|7670.9|7645.9|7670.2|7645.2|7671|7649.8|7664.8|7645.1|11
1649997300000|2022-04-15 04:35:00|7669.8|7644.8|7669.8|7644.8|7670.1|7650.8|7665.8|7644.5|9
1649997600000|2022-04-15 04:40:00|7669.7|7644.7|7668.9|7643.9|7669.7|7649.6|7664.6|7643.9|7
1649997900000|2022-04-15 04:45:00|7669.1|7644.1|7669.1|7644.1|7669.1|7649.8|7664.8|7643.9|5
1649998200000|2022-04-15 04:50:00|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|7669.3|7644.3|1
1649998500000|2022-04-15 04:55:00|7665.6|7650.6|7671.4|7646.4|7671.6|7651.9|7665.6|7646.3|18
1649998800000|2022-04-15 05:00:00|7671.3|7646.3|7670.5|7645.5|7671.4|7651.7|7665.7|7645.5|35
1649999100000|2022-04-15 05:05:00|7665.9|7650.9|7670.7|7645.7|7670.7|7651.1|7665.5|7645.6|16
1649999400000|2022-04-15 05:10:00|7670.6|7645.6|7671.8|7646.8|7671.8|7646.8|7670.6|7645.6|15
1649999700000|2022-04-15 05:15:00|7671.7|7646.7|7666.9|7651.9|7672|7651.9|7666.4|7646.4|13
1650000000000|2022-04-15 05:20:00|7667|7652|7666.9|7651.9|7667|7652|7666.5|7651.5|4
1650000300000|2022-04-15 05:25:00|7671.8|7646.8|7671.8|7646.8|7671.8|7652.4|7667.3|7646.8|4
1650000600000|2022-04-15 05:30:00|7671.9|7646.9|7671.8|7646.8|7671.9|7651.4|7666.3|7646.8|6
1650000900000|2022-04-15 05:35:00|7667.3|7652.3|7671.8|7646.8|7671.9|7652.3|7667.3|7646.7|5
1650001200000|2022-04-15 05:40:00|7666.3|7651.3|7671.8|7646.8|7671.8|7652.3|7666.2|7646.7|8
1650001500000|2022-04-15 05:45:00|7667.4|7652.4|7671.8|7646.8|7671.8|7652.4|7667.4|7646.8|2
1650001800000|2022-04-15 05:50:00|7667.3|7652.3|7666.8|7651.8|7667.3|7652.3|7666.8|7651.8|2
1650002100000|2022-04-15 05:55:00|7666.4|7651.4|7671.5|7646.5|7671.8|7651.8|7666.4|7646.5|5
1650002400000|2022-04-15 06:00:00|7671.7|7646.7|7664.4|7649.4|7671.7|7652.2|7663|7646.7|29
1650002700000|2022-04-15 06:05:00|7669.3|7644.3|7664.2|7649.2|7669.6|7650|7664.2|7644.2|9
1650003000000|2022-04-15 06:10:00|7664.3|7649.3|7663|7648|7664.3|7649.3|7662|7647|32
1650003300000|2022-04-15 06:15:00|7663.2|7648.2|7663|7648|7663.2|7648.2|7662.8|7647.8|12
1650003600000|2022-04-15 06:20:00|7663.2|7648.2|7663.2|7648.2|7663.2|7648.2|7663.2|7648.2|1
1650003900000|2022-04-15 06:25:00|7663.3|7648.3|7663.8|7648.8|7663.8|7648.8|7663.2|7648.2|4
1650004200000|2022-04-15 06:30:00|7663.7|7648.7|7664.2|7649.2|7664.3|7649.3|7663.7|7648.7|7
1650004800000|2022-04-15 06:40:00|7664.3|7649.3|7664.2|7649.2|7664.3|7649.3|7664|7649|6
1650005100000|2022-04-15 06:45:00|7663.9|7648.9|7664.1|7649.1|7664.3|7649.3|7663.7|7648.7|5
1650005400000|2022-04-15 06:50:00|7664.6|7649.6|7666.8|7651.8|7671.6|7651.8|7664.6|7646.3|14
1650005700000|2022-04-15 06:55:00|7667.1|7652.1|7667|7652|7667.1|7652.1|7666.7|7651.7|5
1650006000000|2022-04-15 07:00:00|7667.3|7652.3|7665.2|7650.2|7667.3|7652.3|7665.1|7650.1|15
1650006300000|2022-04-15 07:05:00|7664.7|7649.7|7665.1|7650.1|7665.2|7650.2|7664.6|7649.6|20
1650006600000|2022-04-15 07:10:00|7665|7650|7664.9|7649.9|7665.2|7650.2|7664.9|7649.9|13
1650006900000|2022-04-15 07:15:00|7664.5|7649.5|7669.3|7644.3|7669.5|7649.9|7664.5|7644.3|10
1650007200000|2022-04-15 07:20:00|7669.2|7644.2|7665.1|7650.1|7669.2|7650.1|7664.7|7644.2|10
1650007500000|2022-04-15 07:25:00|7663.9|7648.9|7663.9|7648.9|7664.2|7649.2|7663.9|7648.9|3
1650007800000|2022-04-15 07:30:00|7663.6|7648.6|7664.1|7649.1|7664.2|7649.2|7663.6|7648.6|4
1650008100000|2022-04-15 07:35:00|7668.8|7643.8|7669.1|7644.1|7669.2|7644.2|7668.8|7643.8|5
1650008700000|2022-04-15 07:45:00|7669.2|7644.2|7669|7644|7669.2|7644.2|7669|7644|5
1650009000000|2022-04-15 07:50:00|7669.1|7644.1|7669.3|7644.3|7669.3|7644.3|7669|7644|9
1650009300000|2022-04-15 07:55:00|7669.1|7644.1|7669.9|7644.9|7670.2|7645.2|7669.1|7644.1|19
1650009600000|2022-04-15 08:00:00|7670.1|7645.1|7670.1|7645.1|7670.1|7645.1|7670|7645|7
1650009900000|2022-04-15 08:05:00|7670|7645|7670|7645|7670|7645|7670|7645|1
1650010200000|2022-04-15 08:10:00|7669.7|7644.7|7670|7645|7670|7645|7669.7|7644.7|4
1650010500000|2022-04-15 08:15:00|7670.1|7645.1|7669.9|7644.9|7670.1|7645.1|7669.7|7644.7|4
1650010800000|2022-04-15 08:20:00|7670|7645|7665.1|7650.1|7670.1|7650.1|7665.1|7645|3
1650011100000|2022-04-15 08:25:00|7670.1|7645.1|7669.8|7644.8|7670.1|7645.1|7669.7|7644.7|3
1650011400000|2022-04-15 08:30:00|7665.1|7650.1|7665.3|7650.3|7665.4|7650.4|7665.1|7650.1|3
1650012000000|2022-04-15 08:40:00|7665.1|7650.1|7668.8|7643.8|7668.8|7650.1|7663.8|7643.7|11
1650012300000|2022-04-15 08:45:00|7668.2|7643.2|7667.9|7642.9|7668.2|7643.2|7667.8|7642.8|11
1650012600000|2022-04-15 08:50:00|7667.8|7642.8|7668.2|7643.2|7668.2|7643.2|7667.8|7642.8|8
1650012900000|2022-04-15 08:55:00|7668.1|7643.1|7667.8|7642.8|7668.2|7643.2|7667.7|7642.7|24
1650013200000|2022-04-15 09:00:00|7667.9|7642.9|7668|7643|7668|7643|7667.8|7642.8|3
1650013500000|2022-04-15 09:05:00|7668.4|7643.4|7668.9|7643.9|7669.1|7644.1|7668.4|7643.4|6
1650013800000|2022-04-15 09:10:00|7669|7644|7669|7644|7669|7644|7668.7|7643.7|6
1650014100000|2022-04-15 09:15:00|7669.1|7644.1|7669.1|7644.1|7669.1|7644.1|7669|7644|9
1650014400000|2022-04-15 09:20:00|7669|7644|7669|7644|7669.1|7644.1|7669|7644|5
1650014700000|2022-04-15 09:25:00|7669.2|7644.2|7669.8|7644.8|7669.8|7644.8|7669.2|7644.2|8
1650015000000|2022-04-15 09:30:00|7669.7|7644.7|7669.8|7644.8|7669.8|7644.8|7669.7|7644.7|4
1650015300000|2022-04-15 09:35:00|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|7669.9|7644.9|1
1650015900000|2022-04-15 09:45:00|7670.1|7645.1|7670|7645|7670.1|7645.1|7670|7645|2
1650016200000|2022-04-15 09:50:00|7669.9|7644.9|7669.9|7644.9|7670.1|7645.1|7669.9|7644.9|12
1650016500000|2022-04-15 09:55:00|7670|7645|7669.9|7644.9|7670.1|7645.1|7669.9|7644.9|6
1650016800000|2022-04-15 10:00:00|7670.1|7645.1|7670.4|7645.4|7670.4|7645.4|7669.9|7644.9|10
1650017100000|2022-04-15 10:05:00|7670.3|7645.3|7670.3|7645.3|7670.4|7645.4|7670.2|7645.2|17
1650017400000|2022-04-15 10:10:00|7670.2|7645.2|7670.1|7645.1|7670.2|7645.2|7670.1|7645.1|2
1650017700000|2022-04-15 10:15:00|7670|7645|7670|7645|7670|7645|7669.8|7644.8|4
1650018000000|2022-04-15 10:20:00|7669.8|7644.8|7670.7|7645.7|7670.7|7645.7|7669.8|7644.8|7
1650018300000|2022-04-15 10:25:00|7670.4|7645.4|7671|7646|7671.2|7646.2|7670.4|7645.4|11
1650018600000|2022-04-15 10:30:00|7671.1|7646.1|7670.5|7645.5|7671.1|7646.1|7670.5|7645.5|14
1650018900000|2022-04-15 10:35:00|7664.5|7649.5|7664.5|7649.5|7664.8|7649.8|7664.5|7649.5|5
1650019500000|2022-04-15 10:45:00|7664.4|7649.4|7664.4|7649.4|7664.4|7649.4|7664.4|7649.4|1
1650020100000|2022-04-15 10:55:00|7664.6|7649.6|7664.6|7649.6|7664.6|7649.6|7664.6|7649.6|1
1650020400000|2022-04-15 11:00:00|7664.8|7649.8|7670|7645|7670.1|7649.8|7664.8|7644.9|6
1650021000000|2022-04-15 11:10:00|7670.1|7645.1|7670|7645|7670.1|7645.1|7670|7645|2
1650021300000|2022-04-15 11:15:00|7670.2|7645.2|7670.2|7645.2|7670.2|7645.2|7670.2|7645.2|1
1650021600000|2022-04-15 11:20:00|7670|7645|7670|7645|7670|7645|7670|7645|1
1650021900000|2022-04-15 11:25:00|7669.8|7644.8|7670.4|7645.4|7670.4|7650|7664.6|7644.6|11
1650022200000|2022-04-15 11:30:00|7670.5|7645.5|7670.8|7645.8|7671.2|7646.2|7670.5|7645.5|5
1650022800000|2022-04-15 11:40:00|7670.2|7645.2|7671.5|7646.5|7671.6|7646.6|7670.2|7645.2|8
1650023400000|2022-04-15 11:50:00|7671.3|7646.3|7671.4|7646.4|7671.5|7651.1|7665.7|7646.3|11
1650023700000|2022-04-15 11:55:00|7667.1|7652.1|7671.8|7646.8|7672.2|7652.2|7666.9|7646.8|14
1650024900000|2022-04-15 12:15:00|7671.7|7646.7|7671.2|7646.2|7671.7|7646.7|7671.2|7646.2|3
1650025500000|2022-04-15 12:25:00|7671.3|7646.3|7671.4|7646.4|7671.4|7646.4|7671.3|7646.3|2
1650026100000|2022-04-15 12:35:00|7672.1|7647.1|7671.2|7646.2|7672.1|7647.1|7671.2|7646.2|3
1650026400000|2022-04-15 12:40:00|7671.3|7646.3|7671.2|7646.2|7671.3|7646.3|7671.2|7646.2|2
1650027000000|2022-04-15 12:50:00|7671|7646|7670.8|7645.8|7671|7646|7669.4|7644.4|9
1650027300000|2022-04-15 12:55:00|7670.6|7645.6|7670.6|7645.6|7670.6|7645.6|7670.6|7645.6|1
1650027600000|2022-04-15 13:00:00|7670.8|7645.8|7669.4|7644.4|7670.8|7645.8|7669.4|7644.4|4
1650028200000|2022-04-15 13:10:00|7668.8|7643.8|7665.6|7640.6|7668.8|7643.8|7665.4|7640.4|16
1650028500000|2022-04-15 13:15:00|7665.8|7640.8|7660.7|7645.7|7666.4|7645.8|7660.5|7640.8|20
1650028800000|2022-04-15 13:20:00|7666.4|7641.4|7668.2|7643.2|7668.8|7643.8|7666|7641|43
1650029100000|2022-04-15 13:25:00|7668.4|7643.4|7667.2|7642.2|7668.4|7643.4|7666.8|7641.8|19
1650029400000|2022-04-15 13:30:00|7666.8|7641.8|7666.8|7641.8|7667.2|7642.2|7666.8|7641.8|6
1650029700000|2022-04-15 13:35:00|7667.2|7642.2|7667.2|7642.2|7667.2|7642.2|7666.6|7641.6|14
1650030300000|2022-04-15 13:45:00|7667.6|7642.6|7667.8|7642.8|7667.8|7642.8|7667.6|7642.6|2
1650030600000|2022-04-15 13:50:00|7669|7644|7671.4|7646.4|7671.4|7646.4|7669|7644|11
1650030900000|2022-04-15 13:55:00|7672.4|7647.4|7672|7647|7672.4|7647.4|7672|7647|2
1650032100000|2022-04-15 14:15:00|7671.2|7646.2|7672.2|7647.2|7672.2|7647.2|7671.2|7646.2|3
1650032400000|2022-04-15 14:20:00|7672|7647|7672|7647|7672|7647|7672|7647|1
1650033000000|2022-04-15 14:30:00|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|1
1650033900000|2022-04-15 14:45:00|7672.2|7647.2|7672.2|7647.2|7672.2|7647.2|7672.2|7647.2|1
1650034500000|2022-04-15 14:55:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7672.2|7647.2|10
1650034800000|2022-04-15 15:00:00|7672.4|7647.4|7672.2|7647.2|7672.6|7647.6|7672.2|7647.2|4
1650035700000|2022-04-15 15:15:00|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|7672.4|7647.4|1
1650037500000|2022-04-15 15:45:00|7672.5|7647.5|7672.5|7647.5|7672.5|7647.5|7672.5|7647.5|1
1650038400000|2022-04-15 16:00:00|7673|7648|7673|7648|7673|7648|7673|7648|1
1650040200000|2022-04-15 16:30:00|7672.9|7647.9|7673.2|7648.2|7673.2|7648.2|7672.9|7647.9|2
1650041400000|2022-04-15 16:50:00|7673|7648|7673|7648|7673|7648|7673|7648|1
1650042900000|2022-04-15 17:15:00|7672.8|7647.8|7672.6|7647.6|7672.8|7647.8|7672.6|7647.6|3
1650043200000|2022-04-15 17:20:00|7672.7|7647.7|7672.5|7647.5|7672.9|7647.9|7672.5|7647.5|4
1650043800000|2022-04-15 17:30:00|7672.1|7647.1|7672.8|7647.8|7672.9|7647.9|7672.1|7647.1|6
1650044100000|2022-04-15 17:35:00|7672.9|7647.9|7672.4|7647.4|7672.9|7647.9|7672.4|7647.4|10
1650045600000|2022-04-15 18:00:00|7672.5|7647.5|7672.4|7647.4|7672.5|7647.5|7672.4|7647.4|36
1650046500000|2022-04-15 18:15:00|7672.7|7647.7|7672.8|7647.8|7673|7648|7672.7|7647.7|15
1650046800000|2022-04-15 18:20:00|7672.9|7647.9|7672.4|7647.4|7672.9|7647.9|7672.4|7647.4|9
1650047400000|2022-04-15 18:30:00|7672.5|7647.5|7672.8|7647.8|7672.8|7647.8|7672.5|7647.5|4
1650048300000|2022-04-15 18:45:00|7672.9|7647.9|7672.8|7647.8|7672.9|7647.9|7672.5|7647.5|25
1650048600000|2022-04-15 18:50:00|7672.7|7647.7|7672.7|7647.7|7672.9|7647.9|7672.5|7647.5|7
1650048900000|2022-04-15 18:55:00|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|1
1650049200000|2022-04-15 19:00:00|7673|7648|7672.6|7647.6|7673.1|7648.1|7672.6|7647.6|15
1650049500000|2022-04-15 19:05:00|7673|7648|7672.7|7647.7|7673|7648|7672.7|7647.7|5
1650049800000|2022-04-15 19:10:00|7672.8|7647.8|7672.7|7647.7|7672.8|7647.8|7672.5|7647.5|9
1650050100000|2022-04-15 19:15:00|7672.8|7647.8|7672.7|7647.7|7672.8|7647.8|7672.7|7647.7|2
1650050400000|2022-04-15 19:20:00|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|7672.8|7647.8|1
1650050700000|2022-04-15 19:25:00|7672|7647|7671.3|7646.3|7672|7647|7671.3|7646.3|26
1650051000000|2022-04-15 19:30:00|7671.4|7646.4|7671.8|7646.8|7671.8|7646.8|7671.4|7646.4|6
1650051300000|2022-04-15 19:35:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650052200000|2022-04-15 19:50:00|7671.6|7646.6|7671.3|7646.3|7671.6|7646.6|7671.3|7646.3|4
1650052500000|2022-04-15 19:55:00|7671.4|7646.4|7671.4|7646.4|7671.4|7646.4|7671.4|7646.4|1
1650241800000|2022-04-18 00:30:00|7669.5|7640.5|7669.5|7640.5|7669.5|7640.5|7669.5|7640.5|1
1650243000000|2022-04-18 00:50:00|7669.6|7640.6|7670|7641|7670|7641|7669.6|7640.6|5
1650243300000|2022-04-18 00:55:00|7669.9|7640.9|7669.8|7640.8|7669.9|7640.9|7669.8|7640.8|2
1650243600000|2022-04-18 01:00:00|7668.6|7639.6|7667.9|7638.9|7670|7641|7667.7|7638.7|18
1650243900000|2022-04-18 01:05:00|7667.7|7638.7|7667.9|7638.9|7667.9|7638.9|7667.7|7638.7|3
1650244800000|2022-04-18 01:20:00|7666.5|7637.5|7666.5|7637.5|7666.5|7637.5|7666.5|7637.5|1
1650245700000|2022-04-18 01:35:00|7666.8|7637.8|7666.7|7637.7|7666.8|7637.8|7666.7|7637.7|4
1650246300000|2022-04-18 01:45:00|7665.6|7636.6|7665.4|7636.4|7665.7|7636.7|7662.9|7633.9|21
1650246600000|2022-04-18 01:50:00|7665.3|7636.3|7665.6|7636.6|7665.6|7636.6|7665.3|7636.3|3
1650246900000|2022-04-18 01:55:00|7666|7637|7664.9|7635.9|7667.1|7638.1|7664.9|7635.9|43
1650247200000|2022-04-18 02:00:00|7665|7636|7665.1|7640.1|7666.7|7640.2|7661.4|7632.4|82
1650247500000|2022-04-18 02:05:00|7665|7640|7669.4|7644.4|7669.6|7644.6|7663.2|7638.2|21
1650247800000|2022-04-18 02:10:00|7669.3|7644.3|7668.5|7643.5|7669.4|7644.4|7668.5|7643.5|48
1650248100000|2022-04-18 02:15:00|7668.4|7643.4|7668.5|7643.5|7668.5|7643.5|7668.4|7643.4|2
1650249000000|2022-04-18 02:30:00|7668.4|7643.4|7670.7|7645.7|7671.4|7646.4|7668.4|7643.4|31
1650250200000|2022-04-18 02:50:00|7671|7646|7672.1|7647.1|7672.1|7647.1|7670.9|7645.9|17
1650250500000|2022-04-18 02:55:00|7672|7647|7673.4|7648.4|7673.5|7648.5|7671.9|7646.9|23
1650250800000|2022-04-18 03:00:00|7673.7|7648.7|7674.3|7649.3|7674.7|7649.7|7673.3|7648.3|99
1650251100000|2022-04-18 03:05:00|7674|7649|7674.6|7649.6|7674.8|7649.8|7673.8|7648.8|193
1650251400000|2022-04-18 03:10:00|7674.5|7649.5|7675.6|7650.6|7675.7|7650.7|7674.1|7649.1|76
1650251700000|2022-04-18 03:15:00|7675.7|7650.7|7675.6|7650.6|7679|7654|7675.3|7650.3|45
1650252000000|2022-04-18 03:20:00|7675.5|7650.5|7675.4|7650.4|7675.6|7650.6|7675.4|7650.4|22
1650252300000|2022-04-18 03:25:00|7675.6|7650.6|7677.1|7652.1|7677.6|7652.6|7675.6|7650.6|7
1650252600000|2022-04-18 03:30:00|7677.2|7652.2|7673.7|7658.7|7679.9|7661.5|7672.8|7652|216
1650252900000|2022-04-18 03:35:00|7673.9|7658.9|7673.9|7658.9|7675.1|7660.1|7673.3|7658.3|79
1650253200000|2022-04-18 03:40:00|7674.4|7659.4|7676.9|7661.9|7676.9|7661.9|7673.2|7658.2|72
1650253500000|2022-04-18 03:45:00|7676.8|7661.8|7673.8|7658.8|7676.8|7661.8|7672.7|7657.7|90
1650253800000|2022-04-18 03:50:00|7673.7|7658.7|7674.5|7659.5|7676.1|7661.1|7672.5|7657.5|80
1650254100000|2022-04-18 03:55:00|7674.4|7659.4|7674.4|7659.4|7675.1|7660.1|7672.6|7657.6|130
1650254400000|2022-04-18 04:00:00|7674.7|7659.7|7673.7|7658.7|7674.9|7659.9|7672.7|7657.7|94
1650254700000|2022-04-18 04:05:00|7673.8|7658.8|7673.4|7658.4|7674.6|7659.6|7669.5|7654.5|135
1650255000000|2022-04-18 04:10:00|7673.5|7658.5|7671.2|7656.2|7673.8|7658.8|7671|7656|60
1650255300000|2022-04-18 04:15:00|7671.3|7656.3|7672.1|7657.1|7672.9|7657.9|7670.5|7655.5|66
1650255600000|2022-04-18 04:20:00|7672.2|7657.2|7669.9|7654.9|7672.6|7657.6|7667.6|7652.6|174
1650255900000|2022-04-18 04:25:00|7670|7655|7670.3|7655.3|7671.3|7656.3|7670|7655|62
1650256200000|2022-04-18 04:30:00|7670.4|7655.4|7670.4|7655.4|7671.2|7656.2|7669.3|7654.3|83
1650256500000|2022-04-18 04:35:00|7670.3|7655.3|7670.2|7655.2|7670.9|7655.9|7668.3|7653.3|56
1650256800000|2022-04-18 04:40:00|7670.3|7655.3|7670.8|7655.8|7672.1|7657.1|7670.1|7655.1|80
1650257100000|2022-04-18 04:45:00|7671|7656|7669.9|7654.9|7671.3|7656.3|7669.6|7654.6|52
1650257400000|2022-04-18 04:50:00|7670|7655|7669.9|7654.9|7670.1|7655.1|7669.2|7654.2|28
1650257700000|2022-04-18 04:55:00|7670|7655|7670.6|7655.6|7672.2|7657.2|7669.3|7654.3|92
1650258000000|2022-04-18 05:00:00|7670.5|7655.5|7670|7655|7670.9|7655.9|7669.4|7654.4|77
1650258300000|2022-04-18 05:05:00|7670.1|7655.1|7670.1|7655.1|7670.8|7655.8|7669.1|7654.1|62
1650258600000|2022-04-18 05:10:00|7670|7655|7671.6|7656.6|7671.7|7656.7|7669.8|7654.8|86
1650258900000|2022-04-18 05:15:00|7671.5|7656.5|7671.4|7656.4|7671.6|7656.6|7670.8|7655.8|62
1650259200000|2022-04-18 05:20:00|7671.6|7656.6|7671.7|7656.7|7671.7|7656.7|7671.1|7656.1|37
1650259500000|2022-04-18 05:25:00|7671.8|7656.8|7671.9|7656.9|7672.7|7657.7|7671.7|7656.7|50
1650259800000|2022-04-18 05:30:00|7671.7|7656.7|7671.8|7656.8|7672.5|7657.5|7671.6|7656.6|35
1650260100000|2022-04-18 05:35:00|7671.9|7656.9|7672.7|7657.7|7673|7658|7671.9|7656.9|25
1650260400000|2022-04-18 05:40:00|7673|7658|7672.5|7657.5|7673|7658|7671.5|7656.5|25
1650260700000|2022-04-18 05:45:00|7672.4|7657.4|7672.4|7657.4|7672.4|7657.4|7672.3|7657.3|3
1650261000000|2022-04-18 05:50:00|7672.3|7657.3|7672.3|7657.3|7674|7659|7672.2|7657.2|36
1650261300000|2022-04-18 05:55:00|7672.4|7657.4|7673.1|7658.1|7674|7659|7672.3|7657.3|45
1650261600000|2022-04-18 06:00:00|7673.2|7658.2|7673.3|7658.3|7674.5|7659.5|7673|7658|52
1650261900000|2022-04-18 06:05:00|7673.1|7658.1|7674.4|7659.4|7674.9|7659.9|7673|7658|47
1650262200000|2022-04-18 06:10:00|7674.3|7659.3|7674.1|7659.1|7674.3|7659.3|7673.2|7658.2|31
1650262500000|2022-04-18 06:15:00|7674|7659|7673.4|7658.4|7674.1|7659.1|7673.4|7658.4|26
1650262800000|2022-04-18 06:20:00|7673.5|7658.5|7669.5|7654.5|7673.5|7658.5|7669.3|7654.3|73
1650263100000|2022-04-18 06:25:00|7669.8|7654.8|7668.5|7653.5|7670.3|7655.3|7665|7650|166
1650263400000|2022-04-18 06:30:00|7668.6|7653.6|7670.2|7655.2|7670.2|7655.2|7668.2|7653.2|57
1650263700000|2022-04-18 06:35:00|7670.3|7655.3|7671.7|7656.7|7672.5|7657.5|7670.3|7655.3|126
1650264000000|2022-04-18 06:40:00|7671.5|7656.5|7672.5|7657.5|7672.8|7657.8|7670.8|7655.8|103
1650264300000|2022-04-18 06:45:00|7672.6|7657.6|7671.1|7656.1|7672.9|7657.9|7671|7656|95
1650264600000|2022-04-18 06:50:00|7671|7656|7671.6|7656.6|7672.1|7657.1|7670.7|7655.7|46
1650264900000|2022-04-18 06:55:00|7671.7|7656.7|7672.5|7657.5|7672.7|7657.7|7671.7|7656.7|67
1650265200000|2022-04-18 07:00:00|7672.6|7657.6|7671.8|7656.8|7673.2|7658.2|7671.3|7656.3|58
1650265500000|2022-04-18 07:05:00|7671.9|7656.9|7671.9|7656.9|7672.2|7657.2|7671.4|7656.4|29
1650265800000|2022-04-18 07:10:00|7671.8|7656.8|7671.3|7656.3|7672.2|7657.2|7671.2|7656.2|28
1650266100000|2022-04-18 07:15:00|7671.2|7656.2|7666.7|7651.7|7671.4|7656.4|7666.1|7651.1|163
1650266400000|2022-04-18 07:20:00|7666.8|7651.8|7667.2|7652.2|7667.6|7652.6|7666|7651|102
1650266700000|2022-04-18 07:25:00|7667.3|7652.3|7668.7|7653.7|7669|7654|7667|7652|66
1650267000000|2022-04-18 07:30:00|7668.8|7653.8|7669.9|7654.9|7669.9|7654.9|7668.4|7653.4|58
1650267300000|2022-04-18 07:35:00|7669.8|7654.8|7670.8|7655.8|7671.8|7656.8|7669.8|7654.8|119
1650267600000|2022-04-18 07:40:00|7670.6|7655.6|7670.7|7655.7|7672.1|7657.1|7670.4|7655.4|86
1650267900000|2022-04-18 07:45:00|7670.9|7655.9|7669.7|7654.7|7670.9|7655.9|7669.3|7654.3|77
1650268200000|2022-04-18 07:50:00|7669.6|7654.6|7669.7|7654.7|7670.4|7655.4|7669.6|7654.6|30
1650268500000|2022-04-18 07:55:00|7670|7655|7669.9|7654.9|7670.5|7655.5|7669.3|7654.3|46
1650268800000|2022-04-18 08:00:00|7670|7655|7669.5|7654.5|7670.1|7655.1|7668.7|7653.7|61
1650269100000|2022-04-18 08:05:00|7669.3|7654.3|7669.1|7654.1|7674.1|7654.9|7667.9|7648.3|78
1650269400000|2022-04-18 08:10:00|7668.9|7653.9|7670.1|7655.1|7670.7|7655.7|7668.9|7653.9|142
1650269700000|2022-04-18 08:15:00|7670|7655|7668.3|7653.3|7670.2|7655.2|7667.9|7652.9|91
1650270000000|2022-04-18 08:20:00|7668.4|7653.4|7663.6|7648.6|7668.4|7653.4|7663.6|7648.6|182
1650270300000|2022-04-18 08:25:00|7663|7648|7663.8|7648.8|7663.9|7648.9|7661.8|7646.8|194
1650270600000|2022-04-18 08:30:00|7663.6|7648.6|7663.4|7648.4|7669.6|7649.9|7663.3|7643.5|148
1650270900000|2022-04-18 08:35:00|7663.3|7648.3|7663.7|7648.7|7664.3|7649.3|7663.2|7648.2|54
1650271200000|2022-04-18 08:40:00|7664.3|7649.3|7664.7|7649.7|7664.7|7649.7|7663.3|7648.3|49
1650271500000|2022-04-18 08:45:00|7664.6|7649.6|7661.8|7646.8|7664.6|7649.6|7661.6|7646.6|54
1650271800000|2022-04-18 08:50:00|7662|7647|7663|7648|7663.1|7648.1|7660.7|7645.7|79
1650272100000|2022-04-18 08:55:00|7663.1|7648.1|7662.3|7647.3|7664.5|7649.5|7662|7647|138
1650272400000|2022-04-18 09:00:00|7662.1|7647.1|7661.2|7646.2|7662.2|7647.2|7659.2|7644.2|107
1650272700000|2022-04-18 09:05:00|7661|7646|7659.1|7644.1|7662.5|7647.5|7657.7|7642.7|202
1650273000000|2022-04-18 09:10:00|7658.9|7643.9|7658.2|7643.2|7660|7645|7657|7642|181
1650273300000|2022-04-18 09:15:00|7658|7643|7657.4|7642.4|7658.2|7643.2|7656|7641|149
1650273600000|2022-04-18 09:20:00|7657.3|7642.3|7655.6|7640.6|7659.7|7644.7|7655.4|7640.4|193
1650273900000|2022-04-18 09:25:00|7655.8|7640.8|7656.4|7641.4|7657.1|7642.1|7655.4|7640.4|133
1650274200000|2022-04-18 09:30:00|7656.6|7641.6|7655.7|7640.7|7656.8|7641.8|7655.3|7640.3|110
1650274500000|2022-04-18 09:35:00|7655.9|7640.9|7658.5|7643.5|7658.6|7643.6|7655.6|7640.6|69
1650274800000|2022-04-18 09:40:00|7658.4|7643.4|7659|7644|7659.6|7644.6|7657.7|7642.7|63
1650275100000|2022-04-18 09:45:00|7659.5|7644.5|7658.8|7643.8|7659.6|7644.6|7658.6|7643.6|67
1650275400000|2022-04-18 09:50:00|7658.9|7643.9|7659.8|7644.8|7659.9|7644.9|7658.7|7643.7|55
1650275700000|2022-04-18 09:55:00|7659.9|7644.9|7661.7|7646.7|7661.8|7646.8|7659.8|7644.8|105
1650276000000|2022-04-18 10:00:00|7661.5|7646.5|7661.1|7646.1|7661.6|7646.6|7660.6|7645.6|44
1650276300000|2022-04-18 10:05:00|7661.4|7646.4|7666.8|7641.8|7666.8|7646.5|7660.8|7641.2|50
1650276600000|2022-04-18 10:10:00|7667|7642|7661.6|7646.6|7667.3|7646.9|7661|7641.9|33
1650276900000|2022-04-18 10:15:00|7661.7|7646.7|7661.3|7646.3|7661.7|7646.7|7661|7646|31
1650277200000|2022-04-18 10:20:00|7661.1|7646.1|7661|7646|7661.2|7646.2|7660.3|7645.3|58
1650277500000|2022-04-18 10:25:00|7661.1|7646.1|7660.7|7645.7|7661.5|7646.5|7660.7|7645.7|43
1650277800000|2022-04-18 10:30:00|7660.6|7645.6|7661.3|7646.3|7661.5|7646.5|7660.5|7645.5|39
1650278100000|2022-04-18 10:35:00|7661.2|7646.2|7661.3|7646.3|7661.3|7646.3|7660.9|7645.9|15
1650278400000|2022-04-18 10:40:00|7661.2|7646.2|7661.1|7646.1|7661.2|7646.2|7661|7646|4
1650278700000|2022-04-18 10:45:00|7661|7646|7661.2|7646.2|7661.2|7646.2|7660.7|7645.7|24
1650279000000|2022-04-18 10:50:00|7660.9|7645.9|7661.4|7646.4|7661.7|7646.7|7660.9|7645.9|14
1650279300000|2022-04-18 10:55:00|7661.3|7646.3|7661|7646|7666.1|7646.5|7660.7|7640.9|21
1650279600000|2022-04-18 11:00:00|7661.2|7646.2|7659.9|7644.9|7661.3|7646.3|7659.5|7644.5|34
1650279900000|2022-04-18 11:05:00|7659.8|7644.8|7664.1|7639.1|7664.1|7644.9|7659.1|7639.1|31
1650280200000|2022-04-18 11:10:00|7664.2|7639.2|7658.2|7643.2|7664.2|7643.2|7658.1|7638.1|31
1650280500000|2022-04-18 11:15:00|7658.3|7643.3|7659.7|7644.7|7664.3|7644.8|7658.3|7638.7|54
1650280800000|2022-04-18 11:20:00|7659.6|7644.6|7658.6|7643.6|7663.9|7644.7|7658.6|7638.6|88
1650281100000|2022-04-18 11:25:00|7658.5|7643.5|7663.4|7638.4|7663.4|7643.6|7657.9|7638.2|89
1650281400000|2022-04-18 11:30:00|7663.3|7638.3|7663.3|7638.3|7663.4|7638.4|7662.7|7637.7|38
1650281700000|2022-04-18 11:35:00|7663.2|7638.2|7663.3|7638.3|7663.9|7638.9|7663.2|7638.2|18
1650282000000|2022-04-18 11:40:00|7663.4|7638.4|7663.5|7638.5|7663.5|7638.5|7663.4|7638.4|6
1650282300000|2022-04-18 11:45:00|7663.6|7638.6|7657.4|7642.4|7663.6|7643.6|7657.3|7637.2|15
1650282600000|2022-04-18 11:50:00|7657.5|7642.5|7657.1|7642.1|7658.6|7643.6|7657|7642|23
1650282900000|2022-04-18 11:55:00|7657|7642|7658.4|7643.4|7663|7643.4|7657|7637.2|36
1650283200000|2022-04-18 12:00:00|7658.2|7643.2|7663.5|7638.5|7663.6|7643.2|7658.2|7638.1|10
1650283500000|2022-04-18 12:05:00|7663.6|7638.6|7658.6|7643.6|7664.1|7643.8|7658.6|7638.6|21
1650283800000|2022-04-18 12:10:00|7658.7|7643.7|7658.6|7643.6|7658.8|7643.8|7658.5|7643.5|14
1650284100000|2022-04-18 12:15:00|7658.7|7643.7|7659.1|7644.1|7659.2|7644.2|7658.7|7643.7|5
1650284400000|2022-04-18 12:20:00|7658.9|7643.9|7663.8|7638.8|7663.8|7643.9|7658.6|7638.8|6
1650284700000|2022-04-18 12:25:00|7664|7639|7663.8|7638.8|7664|7639|7663.8|7638.8|2
1650285000000|2022-04-18 12:30:00|7663.7|7638.7|7661.3|7636.3|7663.7|7643|7656.4|7636.2|54
1650285300000|2022-04-18 12:35:00|7661.4|7636.4|7661.8|7636.8|7661.9|7636.9|7661.2|7636.2|19
1650285600000|2022-04-18 12:40:00|7661.9|7636.9|7662.1|7637.1|7662.2|7637.2|7661.3|7636.3|31
1650285900000|2022-04-18 12:45:00|7662.2|7637.2|7662.2|7637.2|7663.1|7638.1|7661.9|7636.9|81
1650286200000|2022-04-18 12:50:00|7662.1|7637.1|7662.7|7637.7|7662.7|7637.7|7662|7637|56
1650286500000|2022-04-18 12:55:00|7662.6|7637.6|7657.3|7642.3|7662.8|7642.4|7657.3|7637.2|67
1650286800000|2022-04-18 13:00:00|7657.2|7642.2|7657.4|7642.4|7662.4|7642.4|7657|7636.9|58
1650287100000|2022-04-18 13:05:00|7657.5|7642.5|7662.2|7637.2|7663.7|7642.8|7657.5|7637.2|57
1650287400000|2022-04-18 13:10:00|7662|7637|7662.2|7637.2|7662.2|7642.5|7657.1|7636.9|17
1650287700000|2022-04-18 13:15:00|7662.3|7637.3|7658.7|7643.7|7663.5|7643.7|7658.1|7637.3|20
1650288000000|2022-04-18 13:20:00|7658.6|7643.6|7658.6|7643.6|7658.6|7643.6|7658|7643|3
1650288300000|2022-04-18 13:25:00|7658.3|7643.3|7658.4|7643.4|7659.1|7644.1|7658.3|7643.3|15
1650288600000|2022-04-18 13:30:00|7658.3|7643.3|7658.1|7643.1|7658.4|7643.4|7657.9|7642.9|37
1650288900000|2022-04-18 13:35:00|7658.2|7643.2|7658.6|7643.6|7658.7|7643.7|7658.2|7643.2|12
1650289200000|2022-04-18 13:40:00|7658.7|7643.7|7658.9|7643.9|7659.7|7644.7|7658.7|7643.7|28
1650289500000|2022-04-18 13:45:00|7659|7644|7658.7|7643.7|7659.4|7644.4|7658.6|7643.6|12
1650289800000|2022-04-18 13:50:00|7658.8|7643.8|7658.8|7643.8|7658.9|7643.9|7658.3|7643.3|24
1650290100000|2022-04-18 13:55:00|7658.9|7643.9|7659.6|7644.6|7659.6|7644.6|7658.7|7643.7|14
1650290400000|2022-04-18 14:00:00|7659.5|7644.5|7659.2|7644.2|7659.7|7644.7|7658.5|7643.5|54
1650290700000|2022-04-18 14:05:00|7659.1|7644.1|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|26
1650291000000|2022-04-18 14:10:00|7659.3|7644.3|7659.4|7644.4|7659.6|7644.6|7659.1|7644.1|27
1650291300000|2022-04-18 14:15:00|7659.5|7644.5|7659.3|7644.3|7659.6|7644.6|7659.2|7644.2|55
1650291600000|2022-04-18 14:20:00|7659.2|7644.2|7659.1|7644.1|7659.3|7644.3|7658.8|7643.8|33
1650291900000|2022-04-18 14:25:00|7659|7644|7659.1|7644.1|7659.1|7644.1|7658.9|7643.9|30
1650292200000|2022-04-18 14:30:00|7659.2|7644.2|7659.2|7644.2|7659.3|7644.3|7658.9|7643.9|60
1650292500000|2022-04-18 14:35:00|7659.1|7644.1|7658.8|7643.8|7659.2|7644.2|7658.8|7643.8|13
1650292800000|2022-04-18 14:40:00|7658.9|7643.9|7658.8|7643.8|7659.3|7644.3|7658.7|7643.7|13
1650293100000|2022-04-18 14:45:00|7658.9|7643.9|7659|7644|7659.2|7644.2|7658.8|7643.8|30
1650293400000|2022-04-18 14:50:00|7659.1|7644.1|7659.5|7644.5|7659.7|7644.7|7659.1|7644.1|14
1650293700000|2022-04-18 14:55:00|7659.4|7644.4|7661.7|7646.7|7662|7647|7659.4|7644.4|73
1650294000000|2022-04-18 15:00:00|7661.6|7646.6|7660.7|7645.7|7661.7|7646.7|7660.5|7645.5|21
1650294300000|2022-04-18 15:05:00|7660.5|7645.5|7659.8|7644.8|7660.5|7645.5|7659.3|7644.3|19
1650294600000|2022-04-18 15:10:00|7659.9|7644.9|7661|7646|7661|7646|7659.8|7644.8|27
1650294900000|2022-04-18 15:15:00|7660.9|7645.9|7660.4|7645.4|7661|7646|7659.5|7644.5|28
1650295200000|2022-04-18 15:20:00|7660.7|7645.7|7660.5|7645.5|7660.7|7645.7|7660.3|7645.3|19
1650295500000|2022-04-18 15:25:00|7660.4|7645.4|7660.4|7645.4|7660.9|7645.9|7660.4|7645.4|14
1650295800000|2022-04-18 15:30:00|7660.3|7645.3|7659.8|7644.8|7660.7|7645.7|7659.5|7644.5|27
1650296100000|2022-04-18 15:35:00|7659.7|7644.7|7658.9|7643.9|7664.2|7645.1|7658.5|7639.2|24
1650296400000|2022-04-18 15:40:00|7658.6|7643.6|7659|7644|7659|7644|7658.3|7643.3|50
1650296700000|2022-04-18 15:45:00|7658.8|7643.8|7659.1|7644.1|7659.2|7644.2|7658.7|7643.7|48
1650297000000|2022-04-18 15:50:00|7659|7644|7661.2|7646.2|7661.3|7646.3|7658.9|7643.9|20
1650297300000|2022-04-18 15:55:00|7661.1|7646.1|7658.9|7643.9|7661.1|7646.1|7658.8|7643.8|13
1650297600000|2022-04-18 16:00:00|7658.8|7643.8|7657.4|7642.4|7664|7644|7656.9|7638.9|51
1650297900000|2022-04-18 16:05:00|7657.5|7642.5|7663.8|7638.8|7663.8|7643.7|7657.5|7638.1|70
1650298200000|2022-04-18 16:10:00|7663.6|7638.6|7660.4|7645.4|7664.2|7645.9|7658.5|7638.6|78
1650298500000|2022-04-18 16:15:00|7660.5|7645.5|7659.6|7644.6|7660.8|7645.8|7659.6|7644.6|24
1650298800000|2022-04-18 16:20:00|7659.7|7644.7|7659.9|7644.9|7659.9|7644.9|7659.5|7644.5|10
1650299100000|2022-04-18 16:25:00|7659.8|7644.8|7659.8|7644.8|7660|7645|7659.5|7644.5|34
1650299400000|2022-04-18 16:30:00|7659.7|7644.7|7659.7|7644.7|7659.9|7644.9|7659.6|7644.6|17
1650299700000|2022-04-18 16:35:00|7659.8|7644.8|7659.5|7644.5|7660.1|7645.1|7658.5|7643.5|44
1650300000000|2022-04-18 16:40:00|7659.6|7644.6|7659.7|7644.7|7660.2|7645.2|7659.4|7644.4|21
1650300300000|2022-04-18 16:45:00|7659.6|7644.6|7659.7|7644.7|7659.7|7644.7|7659.6|7644.6|2
1650300600000|2022-04-18 16:50:00|7659.6|7644.6|7659.6|7644.6|7659.7|7644.7|7659.6|7644.6|3
1650300900000|2022-04-18 16:55:00|7659.5|7644.5|7659.2|7644.2|7659.5|7644.5|7658.8|7643.8|18
1650301200000|2022-04-18 17:00:00|7659.3|7644.3|7659.1|7644.1|7659.4|7644.4|7659|7644|21
1650301500000|2022-04-18 17:05:00|7659.2|7644.2|7659.4|7644.4|7659.4|7644.4|7659.1|7644.1|27
1650301800000|2022-04-18 17:10:00|7664.4|7639.4|7664.2|7639.2|7664.5|7639.5|7664.1|7639.1|18
1650302100000|2022-04-18 17:15:00|7664.5|7639.5|7664.6|7639.6|7664.7|7639.7|7664.4|7639.4|12
1650302400000|2022-04-18 17:20:00|7665|7640|7660.5|7645.5|7665.6|7645.6|7660.3|7640|33
1650302700000|2022-04-18 17:25:00|7660.4|7645.4|7660.5|7645.5|7660.7|7645.7|7660.4|7645.4|9
1650303000000|2022-04-18 17:30:00|7660.3|7645.3|7661.4|7646.4|7661.5|7646.5|7660.1|7645.1|23
1650303300000|2022-04-18 17:35:00|7661.3|7646.3|7661.2|7646.2|7661.4|7646.4|7661.2|7646.2|3
1650303600000|2022-04-18 17:40:00|7661.1|7646.1|7660.7|7645.7|7661.1|7646.1|7660.3|7645.3|12
1650303900000|2022-04-18 17:45:00|7660.6|7645.6|7660.4|7645.4|7660.7|7645.7|7660.3|7645.3|29
1650304200000|2022-04-18 17:50:00|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|7660.4|7645.4|9
1650304500000|2022-04-18 17:55:00|7660.4|7645.4|7660.4|7645.4|7660.6|7645.6|7660.1|7645.1|30
1650304800000|2022-04-18 18:00:00|7660.5|7645.5|7665.3|7640.3|7665.3|7645.6|7660.2|7640.3|52
1650305100000|2022-04-18 18:05:00|7665.4|7640.4|7660.5|7645.5|7665.6|7645.5|7660.4|7640.4|9
1650305400000|2022-04-18 18:10:00|7660.6|7645.6|7661|7646|7661|7646|7660.6|7645.6|4
1650305700000|2022-04-18 18:15:00|7661.1|7646.1|7660.7|7645.7|7661.1|7646.1|7660.5|7645.5|19
1650306000000|2022-04-18 18:20:00|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|7660.5|7645.5|1
1650307500000|2022-04-18 18:45:00|7660.4|7645.4|7660.4|7645.4|7660.4|7645.4|7659.5|7644.5|6
1650307800000|2022-04-18 18:50:00|7660.3|7645.3|7660.5|7645.5|7660.6|7645.6|7660.3|7645.3|16
1650308100000|2022-04-18 18:55:00|7660.4|7645.4|7660.9|7645.9|7660.9|7645.9|7660.4|7645.4|19
1650328200000|2022-04-19 00:30:00|7664.7|7639.7|7664.7|7639.7|7664.7|7639.7|7664.7|7639.7|1
1650329400000|2022-04-19 00:50:00|7665.9|7640.9|7665.9|7640.9|7665.9|7640.9|7665.9|7640.9|1
1650330000000|2022-04-19 01:00:00|7666.3|7641.3|7665.8|7640.8|7666.3|7641.3|7665.8|7640.8|4
1650330300000|2022-04-19 01:05:00|7665.9|7640.9|7666.6|7641.6|7666.6|7641.6|7665.8|7640.8|10
1650330600000|2022-04-19 01:10:00|7666.4|7641.4|7665.8|7640.8|7666.4|7641.4|7665.8|7640.8|4
1650330900000|2022-04-19 01:15:00|7665.6|7640.6|7666.3|7641.3|7666.4|7641.4|7665.3|7640.3|18
1650331500000|2022-04-19 01:25:00|7666.2|7641.2|7666.2|7641.2|7666.2|7641.2|7666.2|7641.2|1
1650331800000|2022-04-19 01:30:00|7666.3|7641.3|7666.1|7641.1|7666.3|7641.3|7666.1|7641.1|3
1650332100000|2022-04-19 01:35:00|7666.2|7641.2|7666.1|7641.1|7666.2|7641.2|7666.1|7641.1|4
1650332400000|2022-04-19 01:40:00|7666.2|7641.2|7666.1|7641.1|7666.2|7641.2|7666.1|7641.1|2
1650332700000|2022-04-19 01:45:00|7666|7641|7666.4|7641.4|7666.8|7641.8|7666|7641|11
1650333000000|2022-04-19 01:50:00|7666.5|7641.5|7666.4|7641.4|7666.5|7641.5|7666.4|7641.4|2
1650333300000|2022-04-19 01:55:00|7666.5|7641.5|7666.5|7641.5|7666.5|7641.5|7666.5|7641.5|1
1650334200000|2022-04-19 02:10:00|7666.7|7641.7|7669.8|7644.8|7670.1|7645.1|7666.7|7641.7|31
1650335100000|2022-04-19 02:25:00|7670.1|7645.1|7669.8|7644.8|7670.1|7645.1|7669.7|7644.7|6
1650335400000|2022-04-19 02:30:00|7669.9|7644.9|7670.6|7645.6|7670.8|7645.8|7669.9|7644.9|13
1650336300000|2022-04-19 02:45:00|7670.4|7645.4|7669.7|7644.7|7670.4|7645.4|7669.7|7644.7|5
1650336600000|2022-04-19 02:50:00|7670.6|7645.6|7666.7|7641.7|7670.6|7645.6|7666.6|7641.6|50
1650336900000|2022-04-19 02:55:00|7666.6|7641.6|7667.7|7642.7|7667.7|7642.7|7666.6|7641.6|14
1650337200000|2022-04-19 03:00:00|7668.1|7643.1|7670|7645|7670.1|7645.1|7668.1|7643.1|70
1650337500000|2022-04-19 03:05:00|7670.1|7645.1|7665.1|7650.1|7670.1|7650.1|7665|7644.8|16
1650337800000|2022-04-19 03:10:00|7665.2|7650.2|7665.2|7650.2|7665.2|7650.2|7665.1|7650.1|3
1650338100000|2022-04-19 03:15:00|7665.3|7650.3|7664.9|7649.9|7670|7650.3|7664.9|7644.9|6
1650338400000|2022-04-19 03:20:00|7665|7650|7665.1|7650.1|7665.1|7650.1|7665|7650|2
1650338700000|2022-04-19 03:25:00|7665.2|7650.2|7670.2|7645.2|7670.5|7650.5|7665.2|7645|18
1650339000000|2022-04-19 03:30:00|7670.4|7645.4|7669.1|7654.1|7671.1|7654.1|7666.1|7645.4|110
1650339300000|2022-04-19 03:35:00|7669|7654|7670|7655|7670.5|7655.5|7668.2|7653.2|107
1650339600000|2022-04-19 03:40:00|7669.8|7654.8|7669|7654|7670.2|7655.2|7669|7654|49
1650339900000|2022-04-19 03:45:00|7669.2|7654.2|7668.7|7653.7|7669.2|7654.2|7666.8|7651.8|48
1650340200000|2022-04-19 03:50:00|7669.1|7654.1|7667.7|7652.7|7669.6|7654.6|7667.7|7652.7|45
1650340500000|2022-04-19 03:55:00|7667.6|7652.6|7666.8|7651.8|7667.6|7652.6|7665.5|7650.5|61
1650340800000|2022-04-19 04:00:00|7666.5|7651.5|7667|7652|7667.7|7652.7|7666.4|7651.4|65
1650341100000|2022-04-19 04:05:00|7666.9|7651.9|7666.6|7651.6|7666.9|7651.9|7666.1|7651.1|62
1650341400000|2022-04-19 04:10:00|7666.5|7651.5|7667.1|7652.1|7667.5|7652.5|7666.5|7651.5|16
1650341700000|2022-04-19 04:15:00|7667.2|7652.2|7666.4|7651.4|7667.3|7652.3|7666.4|7651.4|31
1650342000000|2022-04-19 04:20:00|7666.5|7651.5|7667.5|7652.5|7667.6|7652.6|7666.4|7651.4|56
1650342300000|2022-04-19 04:25:00|7667.4|7652.4|7668.9|7653.9|7670.5|7655.5|7667.3|7652.3|53
1650342600000|2022-04-19 04:30:00|7669|7654|7668.7|7653.7|7670|7655|7668.7|7653.7|64
1650342900000|2022-04-19 04:35:00|7668.8|7653.8|7671.5|7656.5|7671.8|7656.8|7668.7|7653.7|77
1650343200000|2022-04-19 04:40:00|7671.8|7656.8|7672.4|7657.4|7672.4|7657.4|7671.2|7656.2|60
1650343500000|2022-04-19 04:45:00|7672.5|7657.5|7672.5|7657.5|7672.6|7657.6|7671.4|7656.4|77
1650343800000|2022-04-19 04:50:00|7672.6|7657.6|7674|7659|7674.3|7659.3|7672.4|7657.4|59
1650344100000|2022-04-19 04:55:00|7673.9|7658.9|7673.7|7658.7|7674.9|7659.9|7673.5|7658.5|61
1650344400000|2022-04-19 05:00:00|7673.6|7658.6|7672.7|7657.7|7673.6|7658.6|7672.4|7657.4|55
1650344700000|2022-04-19 05:05:00|7672.6|7657.6|7673.8|7658.8|7676.1|7661.1|7672.5|7657.5|82
1650345000000|2022-04-19 05:10:00|7673.7|7658.7|7672.2|7657.2|7673.7|7658.7|7671.7|7656.7|106
1650345300000|2022-04-19 05:15:00|7672.1|7657.1|7670.4|7655.4|7672.8|7657.8|7670.3|7655.3|109
1650345600000|2022-04-19 05:20:00|7670.5|7655.5|7669.6|7654.6|7670.6|7655.6|7669.5|7654.5|40
1650345900000|2022-04-19 05:25:00|7669.7|7654.7|7668.4|7653.4|7669.7|7654.7|7668.1|7653.1|53
1650346200000|2022-04-19 05:30:00|7668.7|7653.7|7667.9|7652.9|7668.9|7653.9|7667.9|7652.9|44
1650346500000|2022-04-19 05:35:00|7668.2|7653.2|7667.6|7652.6|7668.5|7653.5|7667.5|7652.5|25
1650346800000|2022-04-19 05:40:00|7667.7|7652.7|7667.7|7652.7|7668.5|7653.5|7667.2|7652.2|57
1650347100000|2022-04-19 05:45:00|7667.6|7652.6|7667.6|7652.6|7668.5|7653.5|7667.5|7652.5|76
1650347400000|2022-04-19 05:50:00|7667.7|7652.7|7667.6|7652.6|7668.1|7653.1|7667.5|7652.5|48
1650347700000|2022-04-19 05:55:00|7667.7|7652.7|7665.5|7650.5|7667.7|7652.7|7665.2|7650.2|129
1650348000000|2022-04-19 06:00:00|7665.4|7650.4|7665.1|7650.1|7665.6|7650.6|7664.5|7649.5|64
1650348300000|2022-04-19 06:05:00|7665|7650|7664.1|7649.1|7666.6|7651.6|7664|7649|94
1650348600000|2022-04-19 06:10:00|7664|7649|7663.8|7648.8|7664.5|7649.5|7663.7|7648.7|52
1650348900000|2022-04-19 06:15:00|7663.9|7648.9|7662.6|7647.6|7664.3|7649.3|7662.4|7647.4|67
1650349200000|2022-04-19 06:20:00|7662.7|7647.7|7662.2|7647.2|7662.7|7647.7|7661.7|7646.7|60
1650349500000|2022-04-19 06:25:00|7662.5|7647.5|7661.7|7646.7|7662.7|7647.7|7661.6|7646.6|88
1650349800000|2022-04-19 06:30:00|7661.8|7646.8|7661.5|7646.5|7662.1|7647.1|7661.4|7646.4|29
1650350100000|2022-04-19 06:35:00|7661.6|7646.6|7663.1|7648.1|7663.5|7648.5|7661.6|7646.6|47
1650350400000|2022-04-19 06:40:00|7663|7648|7662.7|7647.7|7663.2|7648.2|7662.7|7647.7|34
1650350700000|2022-04-19 06:45:00|7662.6|7647.6|7661.7|7646.7|7662.7|7647.7|7661.1|7646.1|75
1650351000000|2022-04-19 06:50:00|7661.8|7646.8|7661.3|7646.3|7661.9|7646.9|7660.8|7645.8|46
1650351300000|2022-04-19 06:55:00|7661.4|7646.4|7663.7|7648.7|7663.8|7648.8|7661.4|7646.4|62
1650351600000|2022-04-19 07:00:00|7663.8|7648.8|7663.8|7648.8|7664.3|7649.3|7663|7648|76
1650351900000|2022-04-19 07:05:00|7663.9|7648.9|7664.6|7649.6|7664.7|7649.7|7663.2|7648.2|59
1650352200000|2022-04-19 07:10:00|7664.5|7649.5|7664.6|7649.6|7666|7651|7664.3|7649.3|89
1650352500000|2022-04-19 07:15:00|7664.7|7649.7|7663.7|7648.7|7665.6|7650.6|7663.5|7648.5|66
1650352800000|2022-04-19 07:20:00|7663.6|7648.6|7663.3|7648.3|7664.1|7649.1|7662.9|7647.9|69
1650353100000|2022-04-19 07:25:00|7663.3|7648.3|7663.4|7648.4|7664.5|7649.5|7663.3|7648.3|52
1650353400000|2022-04-19 07:30:00|7663.3|7648.3|7663.7|7648.7|7663.9|7648.9|7662.7|7647.7|44
1650353700000|2022-04-19 07:35:00|7663.8|7648.8|7664.3|7649.3|7664.6|7649.6|7663.4|7648.4|54
1650354000000|2022-04-19 07:40:00|7664.4|7649.4|7666.6|7651.6|7667.1|7652.1|7664.4|7649.4|153
1650354300000|2022-04-19 07:45:00|7667|7652|7667.5|7652.5|7667.9|7652.9|7666.3|7651.3|61
1650354600000|2022-04-19 07:50:00|7667.6|7652.6|7667.4|7652.4|7667.6|7652.6|7666.5|7651.5|63
1650354900000|2022-04-19 07:55:00|7667.3|7652.3|7666.8|7651.8|7667.3|7652.3|7665.6|7650.6|116
1650355200000|2022-04-19 08:00:00|7666.9|7651.9|7666|7651|7667.1|7652.1|7665|7650|68
1650355500000|2022-04-19 08:05:00|7665.9|7650.9|7664.3|7649.3|7665.9|7650.9|7664|7649|86
1650355800000|2022-04-19 08:10:00|7664.2|7649.2|7664|7649|7664.7|7649.7|7664|7649|50
1650356100000|2022-04-19 08:15:00|7664.1|7649.1|7664.8|7649.8|7664.8|7649.8|7663.9|7648.9|50
1650356400000|2022-04-19 08:20:00|7664.5|7649.5|7664.8|7649.8|7666.4|7651.4|7664.5|7649.5|80
1650356700000|2022-04-19 08:25:00|7664.7|7649.7|7663.4|7648.4|7665.1|7650.1|7663.4|7648.4|54
1650357000000|2022-04-19 08:30:00|7663.3|7648.3|7662.2|7647.2|7663.7|7648.7|7661.4|7646.4|41
1650357300000|2022-04-19 08:35:00|7662.3|7647.3|7661.6|7646.6|7662.9|7647.9|7660.7|7645.7|138
1650357600000|2022-04-19 08:40:00|7661.7|7646.7|7661.8|7646.8|7662.3|7647.3|7661.2|7646.2|85
1650357900000|2022-04-19 08:45:00|7661.6|7646.6|7664.9|7649.9|7665.1|7650.1|7661.4|7646.4|91
1650358200000|2022-04-19 08:50:00|7664.6|7649.6|7664|7649|7665|7650|7663.8|7648.8|77
1650358500000|2022-04-19 08:55:00|7664.1|7649.1|7663.9|7648.9|7665.1|7650.1|7663.8|7648.8|58
1650358800000|2022-04-19 09:00:00|7664|7649|7666.2|7651.2|7667|7652|7663.6|7648.6|122
1650359100000|2022-04-19 09:05:00|7666.1|7651.1|7665.5|7650.5|7666.1|7651.1|7664.5|7649.5|77
1650359400000|2022-04-19 09:10:00|7665.6|7650.6|7666.9|7651.9|7667.1|7652.1|7665.4|7650.4|58
1650359700000|2022-04-19 09:15:00|7667|7652|7666.1|7651.1|7667.1|7652.1|7665.7|7650.7|102
1650360000000|2022-04-19 09:20:00|7666.2|7651.2|7668.1|7653.1|7668.4|7653.4|7665.8|7650.8|159
1650360300000|2022-04-19 09:25:00|7668|7653|7670.3|7655.3|7670.6|7655.6|7668|7653|139
1650360600000|2022-04-19 09:30:00|7670.1|7655.1|7672.9|7657.9|7673.2|7658.2|7669.9|7654.9|171
1650360900000|2022-04-19 09:35:00|7673|7658|7672.4|7657.4|7673|7658|7671.5|7656.5|89
1650361200000|2022-04-19 09:40:00|7672.5|7657.5|7675.3|7660.3|7675.3|7660.3|7672.2|7657.2|89
1650361500000|2022-04-19 09:45:00|7675.1|7660.1|7678.3|7663.3|7678.3|7663.3|7675|7660|134
1650361800000|2022-04-19 09:50:00|7678.9|7663.9|7683.6|7668.6|7685.1|7670.1|7678.6|7663.6|201
1650362100000|2022-04-19 09:55:00|7683.7|7668.7|7685.4|7670.4|7688.5|7673.5|7683.2|7668.2|223
1650362400000|2022-04-19 10:00:00|7685.8|7670.8|7684.1|7669.1|7685.9|7670.9|7683.4|7668.4|155
1650362700000|2022-04-19 10:05:00|7684.2|7669.2|7685.4|7670.4|7685.8|7670.8|7684.2|7669.2|68
1650363000000|2022-04-19 10:10:00|7685.3|7670.3|7685.3|7670.3|7685.7|7670.7|7683.5|7668.5|124
1650363300000|2022-04-19 10:15:00|7684.7|7669.7|7685.7|7670.7|7685.9|7670.9|7684.5|7669.5|73
1650363600000|2022-04-19 10:20:00|7686.4|7671.4|7684.3|7669.3|7688.3|7673.3|7683.9|7668.9|80
1650363900000|2022-04-19 10:25:00|7684.4|7669.4|7684.1|7669.1|7684.9|7669.9|7684|7669|48
1650364200000|2022-04-19 10:30:00|7684.2|7669.2|7686.8|7671.8|7687.4|7672.4|7684.1|7669.1|57
1650364500000|2022-04-19 10:35:00|7687|7672|7686.3|7671.3|7687.1|7672.1|7685.7|7670.7|55
1650364800000|2022-04-19 10:40:00|7686.2|7671.2|7686.1|7671.1|7686.6|7671.6|7685.9|7670.9|86
1650365100000|2022-04-19 10:45:00|7686.2|7671.2|7689.6|7674.6|7690.3|7675.3|7686.2|7671.2|138
1650365400000|2022-04-19 10:50:00|7689.8|7674.8|7689.2|7674.2|7691.3|7676.3|7689.1|7674.1|99
1650365700000|2022-04-19 10:55:00|7689.1|7674.1|7689|7674|7689.5|7674.5|7686.8|7671.8|86
1650366000000|2022-04-19 11:00:00|7689.1|7674.1|7689.3|7674.3|7690|7675|7688.6|7673.6|62
1650366300000|2022-04-19 11:05:00|7689.2|7674.2|7690|7675|7690.3|7675.3|7688.7|7673.7|53
1650366600000|2022-04-19 11:10:00|7690.1|7675.1|7690.2|7675.2|7691.3|7676.3|7689.5|7674.5|41
1650366900000|2022-04-19 11:15:00|7690.3|7675.3|7689.7|7674.7|7691.7|7676.7|7689.7|7674.7|71
1650367200000|2022-04-19 11:20:00|7689.5|7674.5|7686.8|7671.8|7689.5|7674.5|7686.6|7671.6|113
1650367500000|2022-04-19 11:25:00|7686.7|7671.7|7685.7|7670.7|7686.8|7671.8|7684.9|7669.9|89
1650367800000|2022-04-19 11:30:00|7685.6|7670.6|7689.7|7664.7|7690.7|7670.7|7683.9|7662.3|53
1650368100000|2022-04-19 11:35:00|7689.8|7664.8|7689.5|7664.5|7690.5|7670|7683.5|7663.5|34
1650368400000|2022-04-19 11:40:00|7689.3|7664.3|7685.1|7670.1|7689.7|7670.3|7685.1|7663.9|29
1650368700000|2022-04-19 11:45:00|7685.2|7670.2|7685.9|7670.9|7685.9|7670.9|7685|7670|16
1650369000000|2022-04-19 11:50:00|7685.3|7670.3|7683.8|7668.8|7690.2|7670.3|7682.5|7663.7|69
1650369300000|2022-04-19 11:55:00|7683.9|7668.9|7689.7|7664.7|7689.7|7669.7|7683.6|7664.7|23
1650369600000|2022-04-19 12:00:00|7689.5|7664.5|7689.4|7664.4|7689.6|7668.6|7683.6|7664.3|41
1650369900000|2022-04-19 12:05:00|7689.3|7664.3|7678.7|7663.7|7689.4|7668.8|7678.6|7662.2|75
1650370200000|2022-04-19 12:10:00|7679.1|7664.1|7677.3|7662.3|7685|7664.2|7677|7659.3|49
1650370500000|2022-04-19 12:15:00|7677.4|7662.4|7678.8|7663.8|7679.2|7664.2|7677.3|7662.3|79
1650370800000|2022-04-19 12:20:00|7679|7664|7681.4|7666.4|7682.2|7667.2|7678.6|7663.6|73
1650371100000|2022-04-19 12:25:00|7681.3|7666.3|7680.7|7665.7|7686.4|7666.4|7680.5|7661.3|33
1650371400000|2022-04-19 12:30:00|7680.8|7665.8|7680.8|7665.8|7681.1|7666.1|7680.1|7665.1|67
1650371700000|2022-04-19 12:35:00|7680.3|7665.3|7681.1|7666.1|7681.1|7666.1|7680.1|7665.1|83
1650372000000|2022-04-19 12:40:00|7681.2|7666.2|7681.1|7666.1|7686.4|7666.5|7680.9|7661.2|106
1650372300000|2022-04-19 12:45:00|7681.2|7666.2|7682.2|7667.2|7682.4|7667.4|7681.2|7666.2|28
1650372600000|2022-04-19 12:50:00|7682.1|7667.1|7687.2|7662.2|7687.3|7667.4|7682.1|7662.2|12
1650372900000|2022-04-19 12:55:00|7687.3|7662.3|7684.8|7669.8|7688.1|7670.4|7682.1|7662.1|126
1650373200000|2022-04-19 13:00:00|7684.7|7669.7|7695.9|7670.9|7695.9|7674.5|7684.5|7668.5|99
1650373500000|2022-04-19 13:05:00|7696|7671|7693.9|7668.9|7696|7676.4|7689.1|7667.6|73
1650373800000|2022-04-19 13:10:00|7694|7669|7687.1|7672.1|7694.5|7673.7|7686.5|7667|85
1650374100000|2022-04-19 13:15:00|7687|7672|7691|7666|7692.1|7672|7686.9|7665.5|62
1650374400000|2022-04-19 13:20:00|7691.1|7666.1|7684.6|7669.6|7691.8|7670.3|7684.3|7665.2|91
1650374700000|2022-04-19 13:25:00|7684.7|7669.7|7683.5|7668.5|7684.7|7669.7|7682|7667|67
1650375000000|2022-04-19 13:30:00|7683.6|7668.6|7683.2|7668.2|7688.2|7670.2|7681.8|7662.1|172
1650375300000|2022-04-19 13:35:00|7683.1|7668.1|7683.2|7668.2|7684.5|7669.5|7683.1|7668.1|109
1650375600000|2022-04-19 13:40:00|7683.3|7668.3|7681.2|7666.2|7683.3|7668.3|7681.1|7666.1|28
1650375900000|2022-04-19 13:45:00|7681.3|7666.3|7680.8|7665.8|7681.9|7666.9|7680.6|7665.6|43
1650376200000|2022-04-19 13:50:00|7680.9|7665.9|7677.9|7662.9|7680.9|7665.9|7677.3|7662.3|84
1650376500000|2022-04-19 13:55:00|7677.8|7662.8|7678.3|7663.3|7679.4|7664.4|7677.8|7662.8|25
1650376800000|2022-04-19 14:00:00|7678.2|7663.2|7679.8|7664.8|7680.4|7665.4|7678.2|7663.2|59
1650377100000|2022-04-19 14:05:00|7679.6|7664.6|7679.6|7664.6|7680.2|7665.2|7679|7664|35
1650377400000|2022-04-19 14:10:00|7684.4|7659.4|7679.9|7664.9|7684.4|7665.2|7677.1|7659.1|72
1650377700000|2022-04-19 14:15:00|7679.8|7664.8|7681.1|7666.1|7681.3|7666.3|7678.9|7663.9|73
1650378000000|2022-04-19 14:20:00|7681.2|7666.2|7681.8|7666.8|7682|7667|7681|7666|28
1650378300000|2022-04-19 14:25:00|7681.9|7666.9|7681.5|7666.5|7681.9|7666.9|7681.1|7666.1|44
1650378600000|2022-04-19 14:30:00|7681.6|7666.6|7681.4|7666.4|7682.6|7667.6|7681.1|7666.1|73
1650378900000|2022-04-19 14:35:00|7681.3|7666.3|7681.5|7666.5|7686.7|7666.6|7681|7661.2|119
1650379200000|2022-04-19 14:40:00|7681.7|7666.7|7681.1|7666.1|7687.6|7667.8|7681|7662.1|143
1650379500000|2022-04-19 14:45:00|7680.9|7665.9|7681.1|7666.1|7681.1|7666.1|7680.9|7665.9|17
1650379800000|2022-04-19 14:50:00|7681|7666|7679.5|7664.5|7683.9|7666.2|7678.8|7658.7|36
1650380100000|2022-04-19 14:55:00|7679.6|7664.6|7679.9|7664.9|7685.5|7665|7679.5|7659.2|97
1650380400000|2022-04-19 15:00:00|7679.8|7664.8|7681.8|7666.8|7682|7667|7678.9|7663.9|75
1650380700000|2022-04-19 15:05:00|7681.7|7666.7|7681.5|7666.5|7682.4|7667.4|7681.3|7666.3|51
1650381000000|2022-04-19 15:10:00|7681.4|7666.4|7681.5|7666.5|7681.9|7666.9|7681.2|7666.2|35
1650381300000|2022-04-19 15:15:00|7681.6|7666.6|7680.1|7665.1|7681.6|7666.6|7680|7665|40
1650381600000|2022-04-19 15:20:00|7680.2|7665.2|7679.9|7664.9|7680.5|7665.5|7679.5|7664.5|48
1650381900000|2022-04-19 15:25:00|7679|7664|7679.1|7664.1|7679.3|7664.3|7678.8|7663.8|21
1650382200000|2022-04-19 15:30:00|7679.2|7664.2|7679.6|7664.6|7679.8|7664.8|7678.9|7663.9|46
1650382500000|2022-04-19 15:35:00|7679.5|7664.5|7679.4|7664.4|7679.7|7664.7|7679.4|7664.4|15
1650382800000|2022-04-19 15:40:00|7679.5|7664.5|7679.7|7664.7|7679.9|7664.9|7679.5|7664.5|47
1650383100000|2022-04-19 15:45:00|7679.6|7664.6|7679.2|7664.2|7680.1|7665.1|7678.6|7663.6|45
1650383400000|2022-04-19 15:50:00|7679.1|7664.1|7677.5|7662.5|7679.2|7664.2|7676.9|7661.9|42
1650383700000|2022-04-19 15:55:00|7677.4|7662.4|7677.2|7662.2|7677.7|7662.7|7676.9|7661.9|30
1650384000000|2022-04-19 16:00:00|7677.1|7662.1|7678.2|7663.2|7683.7|7663.7|7677.1|7658.4|53
1650384300000|2022-04-19 16:05:00|7678.3|7663.3|7678.2|7663.2|7678.3|7663.3|7678.2|7663.2|4
1650384600000|2022-04-19 16:10:00|7678.1|7663.1|7678.5|7663.5|7678.6|7663.6|7677.6|7662.6|33
1650384900000|2022-04-19 16:15:00|7678.4|7663.4|7678.7|7663.7|7678.7|7663.7|7678.4|7663.4|12
1650385200000|2022-04-19 16:20:00|7678.6|7663.6|7677.8|7662.8|7678.6|7663.6|7677.8|7662.8|10
1650385500000|2022-04-19 16:25:00|7677.7|7662.7|7678.2|7663.2|7678.7|7663.7|7677.7|7662.7|12
1650385800000|2022-04-19 16:30:00|7678.1|7663.1|7678.4|7663.4|7678.5|7663.5|7678.1|7663.1|15
1650386100000|2022-04-19 16:35:00|7678.3|7663.3|7676.9|7661.9|7678.4|7663.4|7676.8|7661.8|21
1650386400000|2022-04-19 16:40:00|7676.8|7661.8|7674|7659|7676.8|7661.8|7673.3|7658.3|29
1650386700000|2022-04-19 16:45:00|7673.7|7658.7|7673.1|7658.1|7674|7659|7672.5|7657.5|11
1650387000000|2022-04-19 16:50:00|7673|7658|7673.1|7658.1|7673.1|7658.1|7672.9|7657.9|11
1650387300000|2022-04-19 16:55:00|7673|7658|7673.8|7658.8|7673.9|7658.9|7673|7658|7
1650387600000|2022-04-19 17:00:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|5
1650387900000|2022-04-19 17:05:00|7673.8|7658.8|7673.8|7658.8|7673.9|7658.9|7673.5|7658.5|15
1650388200000|2022-04-19 17:10:00|7673.7|7658.7|7673.7|7658.7|7673.8|7658.8|7673.7|7658.7|27
1650388800000|2022-04-19 17:20:00|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|7673.7|7658.7|3
1650389100000|2022-04-19 17:25:00|7673.9|7658.9|7674.3|7659.3|7674.6|7659.6|7673.9|7658.9|5
1650389400000|2022-04-19 17:30:00|7674.2|7659.2|7674.1|7659.1|7674.2|7659.2|7674.1|7659.1|2
1650389700000|2022-04-19 17:35:00|7674.2|7659.2|7674.2|7659.2|7674.2|7659.2|7674|7659|11
1650390000000|2022-04-19 17:40:00|7674.1|7659.1|7674.2|7659.2|7674.3|7659.3|7674.1|7659.1|6
1650390300000|2022-04-19 17:45:00|7674.3|7659.3|7674.1|7659.1|7674.3|7659.3|7674.1|7659.1|5
1650390600000|2022-04-19 17:50:00|7674|7659|7674|7659|7674.1|7659.1|7674|7659|17
1650390900000|2022-04-19 17:55:00|7674.1|7659.1|7674.1|7659.1|7674.1|7659.1|7674|7659|3
1650391200000|2022-04-19 18:00:00|7674.4|7659.4|7679.4|7654.4|7679.4|7659.6|7674.4|7654.3|11
1650391500000|2022-04-19 18:05:00|7679.5|7654.5|7679.4|7654.4|7679.5|7654.5|7679.4|7654.4|24
1650391800000|2022-04-19 18:10:00|7679.5|7654.5|7679.7|7654.7|7680|7655|7679.5|7654.5|49
1650392100000|2022-04-19 18:15:00|7679.8|7654.8|7680.1|7655.1|7680.2|7655.2|7679.6|7654.6|107
1650392400000|2022-04-19 18:20:00|7680|7655|7682.1|7657.1|7682.6|7657.6|7679.8|7654.8|91
1650392700000|2022-04-19 18:25:00|7682.2|7657.2|7682|7657|7683|7658|7681.9|7656.9|113
1650393000000|2022-04-19 18:30:00|7682.1|7657.1|7682.7|7657.7|7683|7658|7682|7657|176
1650393300000|2022-04-19 18:35:00|7682.8|7657.8|7683.1|7658.1|7683.4|7658.4|7682.2|7657.2|79
1650393600000|2022-04-19 18:40:00|7683.2|7658.2|7683.2|7658.2|7683.9|7658.9|7683.1|7658.1|5
1650393900000|2022-04-19 18:45:00|7683.1|7658.1|7683.2|7658.2|7683.2|7658.2|7682.8|7657.8|3
1650394200000|2022-04-19 18:50:00|7683.9|7658.9|7683.9|7658.9|7683.9|7658.9|7683.9|7658.9|1
1650394500000|2022-04-19 18:55:00|7684.2|7659.2|7683.7|7658.7|7684.2|7659.2|7683.4|7658.4|26
1650414600000|2022-04-20 00:30:00|7691.1|7662.1|7691.1|7662.1|7691.1|7662.1|7691.1|7662.1|1
1650414900000|2022-04-20 00:35:00|7682.8|7653.8|7682.7|7655.4|7683.6|7655.4|7682.7|7653.8|61
1650415200000|2022-04-20 00:40:00|7682.6||7682.6||7682.6||7682.6||1
1650415800000|2022-04-20 00:50:00|7681.6|7654.4|7683.1|7657.7|7683.9|7657.7|7681.5|7654.4|14
1650416100000|2022-04-20 00:55:00|7683|7657.8|7683.5|7658.5|7683.5|7658.5|7682.8|7657.8|5
1650416400000|2022-04-20 01:00:00|7683.4|7658.4|7683.4|7658.4|7683.4|7658.4|7683.4|7658.4|1
1650417300000|2022-04-20 01:15:00|7682.2|7657.2|7683.5|7658.5|7684.7|7660.8|7681.2|7657.2|16
1650417600000|2022-04-20 01:20:00|7683.7|7658.7|7695.5|7670.5|7697.4|7672.4|7683.7|7658.7|66
1650417900000|2022-04-20 01:25:00|7695.4|7670.4|7695.4|7670.4|7695.5|7670.5|7695.3|7670.3|15
1650418200000|2022-04-20 01:30:00|7696.1|7671.1|7696.4|7671.4|7696.8|7671.8|7696.1|7671.1|9
1650418500000|2022-04-20 01:35:00|7696.3|7671.3|7696.5|7671.5|7696.5|7671.5|7695.5|7670.5|10
1650419400000|2022-04-20 01:50:00|7696.6|7671.6|7696.4|7671.4|7696.6|7671.6|7696.4|7671.4|2
1650419700000|2022-04-20 01:55:00|7696.3|7671.3|7692.3|7667.3|7696.3|7671.3|7691.9|7666.9|40
1650420000000|2022-04-20 02:00:00|7692.2|7667.2|7687.5|7662.5|7692.2|7667.2|7687.2|7660.2|28
1650420300000|2022-04-20 02:05:00|7687.6|7662.4|7688.9|7661.8|7689.1|7662.4|7687.6|7661.2|23
1650420600000|2022-04-20 02:10:00|7688.8|7662|7689.6|7664.6|7690.4|7664.7|7688.8|7662|29
1650420900000|2022-04-20 02:15:00|7690.9|7665.9|7692.7|7667.7|7692.9|7667.9|7690.9|7665.9|47
1650421500000|2022-04-20 02:25:00|7692.6|7667.6|7687.3|7662.3|7692.6|7667.6|7684.7|7659.7|19
1650421800000|2022-04-20 02:30:00|7687.2|7662.2|7687.5|7662.5|7688.3|7663.3|7687.2|7662.2|20
1650423300000|2022-04-20 02:55:00|7687.1|7662.1|7685.3|7660.3|7687.1|7662.1|7683.5|7658.5|39
1650423600000|2022-04-20 03:00:00|7686.7|7661.7|7686.8|7661.8|7687.6|7662.6|7686.6|7661.6|83
1650423900000|2022-04-20 03:05:00|7687.2|7662.2|7686.9|7661.9|7687.5|7662.5|7686.5|7661.5|197
1650424200000|2022-04-20 03:10:00|7687.2|7662.2|7686.7|7661.7|7687.5|7662.5|7686.2|7661.2|169
1650424500000|2022-04-20 03:15:00|7687.1|7662.1|7685.2|7660.2|7687.8|7662.8|7685.2|7660.2|386
1650424800000|2022-04-20 03:20:00|7685.3|7660.3|7684|7659|7685.8|7660.8|7683.9|7658.9|52
1650425100000|2022-04-20 03:25:00|7684.1|7659.1|7679.6|7654.6|7684.1|7659.1|7678.9|7653.9|29
1650425400000|2022-04-20 03:30:00|7679.4|7654.4|7673.6|7648.6|7679.4|7654.4|7671.4|7646.4|273
1650425700000|2022-04-20 03:35:00|7673.7|7648.7|7666|7651|7673.7|7653.7|7664.3|7648.3|109
1650426000000|2022-04-20 03:40:00|7665.9|7650.9|7668|7653|7668.7|7653.7|7665|7650|115
1650426300000|2022-04-20 03:45:00|7667.8|7652.8|7669.3|7654.3|7671.6|7656.6|7667.4|7652.4|119
1650426600000|2022-04-20 03:50:00|7669.2|7654.2|7669.6|7654.6|7670|7655|7667.4|7652.4|84
1650426900000|2022-04-20 03:55:00|7669.8|7654.8|7667|7652|7670.9|7655.9|7666.1|7651.1|115
1650427200000|2022-04-20 04:00:00|7666.9|7651.9|7668.1|7653.1|7669|7654|7665.4|7650.4|109
1650427500000|2022-04-20 04:05:00|7668|7653|7668.3|7653.3|7668.9|7653.9|7667.5|7652.5|59
1650427800000|2022-04-20 04:10:00|7668.4|7653.4|7668.9|7653.9|7670.8|7655.8|7668.4|7653.4|75
1650428100000|2022-04-20 04:15:00|7669|7654|7670.5|7655.5|7672.2|7657.2|7669|7654|74
1650428400000|2022-04-20 04:20:00|7670.4|7655.4|7670.6|7655.6|7670.6|7655.6|7669.9|7654.9|20
1650428700000|2022-04-20 04:25:00|7670.7|7655.7|7671.2|7656.2|7672|7657|7670.7|7655.7|79
1650429000000|2022-04-20 04:30:00|7671.1|7656.1|7672.1|7657.1|7672.4|7657.4|7670.6|7655.6|76
1650429300000|2022-04-20 04:35:00|7671.9|7656.9|7673.6|7658.6|7674.2|7659.2|7671.9|7656.9|107
1650429600000|2022-04-20 04:40:00|7673.4|7658.4|7674.9|7659.9|7675.8|7660.8|7672.8|7657.8|99
1650429900000|2022-04-20 04:45:00|7675.1|7660.1|7679.2|7664.2|7679.2|7664.2|7674.1|7659.1|99
1650430200000|2022-04-20 04:50:00|7678.9|7663.9|7675.5|7660.5|7679.2|7664.2|7674.7|7659.7|144
1650430500000|2022-04-20 04:55:00|7675.2|7660.2|7674.5|7659.5|7675.7|7660.7|7673.1|7658.1|100
1650430800000|2022-04-20 05:00:00|7674.7|7659.7|7675.3|7660.3|7675.7|7660.7|7672.3|7657.3|75
1650431100000|2022-04-20 05:05:00|7675|7660|7673.5|7658.5|7675.9|7660.9|7672.5|7657.5|73
1650431400000|2022-04-20 05:10:00|7673.9|7658.9|7672.8|7657.8|7674.7|7659.7|7672.8|7657.8|51
1650431700000|2022-04-20 05:15:00|7673.1|7658.1|7672.3|7657.3|7674|7659|7672.2|7657.2|58
1650432000000|2022-04-20 05:20:00|7672.4|7657.4|7671.5|7656.5|7672.6|7657.6|7671.4|7656.4|73
1650432300000|2022-04-20 05:25:00|7671.7|7656.7|7671|7656|7672|7657|7669.9|7654.9|94
1650432600000|2022-04-20 05:30:00|7670.8|7655.8|7670.8|7655.8|7670.8|7655.8|7669.1|7654.1|39
1650432900000|2022-04-20 05:35:00|7670.6|7655.6|7675.1|7660.1|7675.2|7660.2|7669.9|7654.9|132
1650433200000|2022-04-20 05:40:00|7675.2|7660.2|7672.4|7657.4|7675.2|7660.2|7671.1|7656.1|133
1650433500000|2022-04-20 05:45:00|7672.3|7657.3|7671.3|7656.3|7673.3|7658.3|7670.6|7655.6|86
1650433800000|2022-04-20 05:50:00|7671.2|7656.2|7672.9|7657.9|7674.4|7659.4|7671.1|7656.1|95
1650434100000|2022-04-20 05:55:00|7673|7658|7672.8|7657.8|7674.5|7659.5|7671.9|7656.9|100
1650434400000|2022-04-20 06:00:00|7673.1|7658.1|7672.6|7657.6|7673.5|7658.5|7670.9|7655.9|119
1650434700000|2022-04-20 06:05:00|7672.5|7657.5|7675.8|7660.8|7676.1|7661.1|7672.5|7657.5|76
1650435000000|2022-04-20 06:10:00|7675.9|7660.9|7674.5|7659.5|7678.4|7663.4|7674.5|7659.5|130
1650435300000|2022-04-20 06:15:00|7674.6|7659.6|7672|7657|7674.8|7659.8|7671.5|7656.5|71
1650435600000|2022-04-20 06:20:00|7671.9|7656.9|7672.7|7657.7|7673.3|7658.3|7671.9|7656.9|76
1650435900000|2022-04-20 06:25:00|7672.8|7657.8|7673.5|7658.5|7674.1|7659.1|7672|7657|93
1650436200000|2022-04-20 06:30:00|7673.3|7658.3|7673.3|7658.3|7674.7|7659.7|7672.8|7657.8|102
1650436500000|2022-04-20 06:35:00|7673.4|7658.4|7674.7|7659.7|7675.3|7660.3|7673.3|7658.3|46
1650436800000|2022-04-20 06:40:00|7674.8|7659.8|7674.1|7659.1|7675.4|7660.4|7674.1|7659.1|43
1650437100000|2022-04-20 06:45:00|7674.2|7659.2|7674|7659|7674.5|7659.5|7673.6|7658.6|38
1650437400000|2022-04-20 06:50:00|7674.1|7659.1|7674.5|7659.5|7674.6|7659.6|7674|7659|40
1650437700000|2022-04-20 06:55:00|7674.6|7659.6|7677.2|7662.2|7678.2|7663.2|7674.6|7659.6|96
1650438000000|2022-04-20 07:00:00|7677.3|7662.3|7681.2|7666.2|7682.3|7667.3|7677.2|7662.2|230
1650438300000|2022-04-20 07:05:00|7681.1|7666.1|7677.1|7662.1|7681.4|7666.4|7676.7|7661.7|93
1650438600000|2022-04-20 07:10:00|7677|7662|7676.3|7661.3|7678.1|7663.1|7675.6|7660.6|136
1650438900000|2022-04-20 07:15:00|7676.2|7661.2|7679.9|7664.9|7680.1|7665.1|7676.2|7661.2|139
1650439200000|2022-04-20 07:20:00|7679.7|7664.7|7677.1|7662.1|7679.8|7664.8|7677.1|7662.1|118
1650439500000|2022-04-20 07:25:00|7677.2|7662.2|7677.1|7662.1|7678.3|7663.3|7676.3|7661.3|81
1650439800000|2022-04-20 07:30:00|7676.9|7661.9|7676.9|7661.9|7678.3|7663.3|7676.9|7661.9|73
1650440100000|2022-04-20 07:35:00|7676.7|7661.7|7675.5|7660.5|7678.2|7663.2|7675.3|7660.3|85
1650440400000|2022-04-20 07:40:00|7675.7|7660.7|7676|7661|7677.2|7662.2|7674.9|7659.9|78
1650440700000|2022-04-20 07:45:00|7675.8|7660.8|7678.3|7663.3|7678.5|7663.5|7675.1|7660.1|127
1650441000000|2022-04-20 07:50:00|7678.7|7663.7|7679.9|7664.9|7680.1|7665.1|7676.3|7661.3|160
1650441300000|2022-04-20 07:55:00|7680.3|7665.3|7682.4|7667.4|7682.8|7667.8|7679.5|7664.5|75
1650441600000|2022-04-20 08:00:00|7682.3|7667.3|7682.7|7667.7|7684.7|7669.7|7681.6|7666.6|129
1650441900000|2022-04-20 08:05:00|7682.6|7667.6|7682.1|7667.1|7682.7|7667.7|7679.4|7664.4|53
1650442200000|2022-04-20 08:10:00|7681.8|7666.8|7682.7|7667.7|7686.1|7671.1|7681.3|7666.3|102
1650442500000|2022-04-20 08:15:00|7682.3|7667.3|7680.7|7665.7|7682.8|7667.8|7679.9|7664.9|81
1650442800000|2022-04-20 08:20:00|7680.6|7665.6|7681.7|7666.7|7681.8|7666.8|7679.8|7664.8|61
1650443100000|2022-04-20 08:25:00|7681.6|7666.6|7680.6|7665.6|7682.8|7667.8|7678.9|7663.9|82
1650443400000|2022-04-20 08:30:00|7680.5|7665.5|7679.6|7664.6|7681|7666|7677.8|7662.8|107
1650443700000|2022-04-20 08:35:00|7679.5|7664.5|7676.5|7661.5|7679.8|7664.8|7674.6|7659.6|148
1650444000000|2022-04-20 08:40:00|7676.6|7661.6|7672.5|7657.5|7677.5|7662.5|7671.4|7656.4|90
1650444300000|2022-04-20 08:45:00|7672.4|7657.4|7676.4|7661.4|7677.2|7662.2|7671.8|7656.8|138
1650444600000|2022-04-20 08:50:00|7676.3|7661.3|7671.8|7656.8|7677.3|7662.3|7671|7656|187
1650444900000|2022-04-20 08:55:00|7671.9|7656.9|7672.9|7657.9|7676.8|7661.8|7671.2|7656.2|218
1650445200000|2022-04-20 09:00:00|7672.8|7657.8|7673.5|7658.5|7673.7|7658.7|7671.8|7656.8|148
1650445500000|2022-04-20 09:05:00|7673.6|7658.6|7669.8|7654.8|7674.3|7659.3|7669.4|7654.4|153
1650445800000|2022-04-20 09:10:00|7669.9|7654.9|7670.8|7655.8|7671.5|7656.5|7668.7|7653.7|91
1650446100000|2022-04-20 09:15:00|7671|7656|7670.9|7655.9|7671.8|7656.8|7670.7|7655.7|55
1650446400000|2022-04-20 09:20:00|7670.8|7655.8|7671|7656|7671.7|7656.7|7670.4|7655.4|52
1650446700000|2022-04-20 09:25:00|7671.2|7656.2|7670|7655|7672.8|7657.8|7669.6|7654.6|133
1650447000000|2022-04-20 09:30:00|7670.1|7655.1|7667.2|7652.2|7670.7|7655.7|7667.1|7652.1|170
1650447300000|2022-04-20 09:35:00|7667|7652|7659.9|7644.9|7667.6|7652.6|7659.4|7644.4|262
1650447600000|2022-04-20 09:40:00|7659.8|7644.8|7658.7|7643.7|7661|7646|7658.4|7643.4|154
1650447900000|2022-04-20 09:45:00|7659|7644|7658.6|7643.6|7659.9|7644.9|7658.1|7643.1|161
1650448200000|2022-04-20 09:50:00|7658.8|7643.8|7652.2|7637.2|7659.5|7644.5|7652.2|7637.2|234
1650448500000|2022-04-20 09:55:00|7652.1|7637.1|7654.1|7639.1|7654.1|7639.1|7649.8|7634.8|214
1650448800000|2022-04-20 10:00:00|7653.9|7638.9|7654.5|7639.5|7657.5|7642.5|7653.1|7638.1|203
1650449100000|2022-04-20 10:05:00|7654.7|7639.7|7655.8|7640.8|7656.1|7641.1|7653.5|7638.5|158
1650449400000|2022-04-20 10:10:00|7655.6|7640.6|7651.9|7636.9|7656.1|7641.1|7651.8|7636.8|142
1650449700000|2022-04-20 10:15:00|7652|7637|7652.4|7637.4|7652.4|7637.4|7650.8|7635.8|121
1650450000000|2022-04-20 10:20:00|7652.3|7637.3|7652.5|7637.5|7652.9|7637.9|7651.8|7636.8|83
1650450300000|2022-04-20 10:25:00|7652.4|7637.4|7652.1|7637.1|7652.8|7637.8|7652|7637|103
1650450600000|2022-04-20 10:30:00|7652|7637|7651.5|7636.5|7652.6|7637.6|7650.9|7635.9|92
1650450900000|2022-04-20 10:35:00|7651.6|7636.6|7650.3|7635.3|7651.8|7636.8|7650.2|7635.2|62
1650451200000|2022-04-20 10:40:00|7650|7635|7652.6|7637.6|7652.6|7637.6|7649.4|7634.4|69
1650451500000|2022-04-20 10:45:00|7652.7|7637.7|7651.8|7636.8|7653.7|7638.7|7651.6|7636.6|69
1650451800000|2022-04-20 10:50:00|7651.9|7636.9|7650.7|7635.7|7651.9|7636.9|7648.7|7633.7|98
1650452100000|2022-04-20 10:55:00|7650.6|7635.6|7651.2|7636.2|7652.1|7637.1|7650.1|7635.1|107
1650452400000|2022-04-20 11:00:00|7651.3|7636.3|7652|7637|7652.6|7637.6|7651.2|7636.2|81
1650452700000|2022-04-20 11:05:00|7651.9|7636.9|7652.7|7637.7|7653.3|7638.3|7651.8|7636.8|78
1650453000000|2022-04-20 11:10:00|7652.8|7637.8|7656.5|7641.5|7656.8|7641.8|7652.8|7637.8|118
1650453300000|2022-04-20 11:15:00|7656.4|7641.4|7658|7643|7658.7|7643.7|7656.3|7641.3|140
1650453600000|2022-04-20 11:20:00|7658.1|7643.1|7659|7644|7659.3|7644.3|7657.8|7642.8|112
1650453900000|2022-04-20 11:25:00|7659.1|7644.1|7656|7641|7659.2|7644.2|7656|7641|195
1650454200000|2022-04-20 11:30:00|7655.8|7640.8|7660.3|7645.3|7665.4|7645.7|7655.6|7635.6|73
1650454500000|2022-04-20 11:35:00|7659.3|7644.3|7660.6|7645.6|7660.9|7645.9|7658.7|7643.7|34
1650454800000|2022-04-20 11:40:00|7660.8|7645.8|7662.2|7647.2|7667.7|7647.6|7658.7|7639.5|33
1650455100000|2022-04-20 11:45:00|7661.8|7646.8|7661.5|7646.5|7662.1|7647.1|7661.5|7646.5|10
1650455400000|2022-04-20 11:50:00|7661.7|7646.7|7666.5|7641.5|7666.7|7647.8|7660.6|7641|71
1650455700000|2022-04-20 11:55:00|7666.4|7641.4|7666.9|7641.9|7667.2|7646.2|7661|7641.3|59
1650456000000|2022-04-20 12:00:00|7667|7642|7666.6|7641.6|7667|7646.8|7661.1|7641.3|25
1650456300000|2022-04-20 12:05:00|7662|7647|7663.1|7648.1|7666.7|7648.2|7661.9|7641.6|43
1650456600000|2022-04-20 12:10:00|7663.2|7648.2|7663.8|7648.8|7669.6|7649.6|7663.1|7643.5|24
1650456900000|2022-04-20 12:15:00|7664.1|7649.1|7663.3|7648.3|7665.5|7650.5|7663.3|7648.3|62
1650457200000|2022-04-20 12:20:00|7663.5|7648.5|7664.3|7649.3|7664.3|7649.3|7663.5|7648.5|18
1650457500000|2022-04-20 12:25:00|7664.2|7649.2|7664.3|7649.3|7664.5|7649.5|7663.9|7648.9|18
1650457800000|2022-04-20 12:30:00|7664|7649|7665.1|7650.1|7665.4|7650.4|7664|7649|38
1650458100000|2022-04-20 12:35:00|7665.2|7650.2|7664.6|7649.6|7665.2|7650.2|7664.1|7649.1|13
1650458400000|2022-04-20 12:40:00|7664.3|7649.3|7664.3|7649.3|7664.3|7649.3|7664.2|7649.2|3
1650458700000|2022-04-20 12:45:00|7664.7|7649.7|7665.3|7650.3|7665.6|7650.6|7664.5|7649.5|42
1650459000000|2022-04-20 12:50:00|7665.2|7650.2|7664.5|7649.5|7665.3|7650.3|7664.3|7649.3|29
1650459300000|2022-04-20 12:55:00|7664.4|7649.4|7664.1|7649.1|7664.7|7649.7|7663.8|7648.8|23
1650459600000|2022-04-20 13:00:00|7664.2|7649.2|7665.6|7640.6|7665.7|7649.3|7660.7|7640.5|25
1650459900000|2022-04-20 13:05:00|7665.7|7640.7|7661.6|7646.6|7665.7|7647.2|7660.3|7640|41
1650460200000|2022-04-20 13:10:00|7661.5|7646.5|7658.1|7643.1|7661.9|7646.5|7657.1|7636|53
1650460500000|2022-04-20 13:15:00|7658.2|7643.2|7665.7|7640.7|7665.8|7645.8|7658.1|7640.7|31
1650460800000|2022-04-20 13:20:00|7665.8|7640.8|7665.2|7640.2|7665.8|7645.7|7660|7638.5|113
1650461100000|2022-04-20 13:25:00|7665.1|7640.1|7661|7646|7665.9|7646.5|7659.6|7639.6|99
1650461400000|2022-04-20 13:30:00|7661.1|7646.1|7662.3|7647.3|7662.7|7647.7|7661.1|7646.1|21
1650461700000|2022-04-20 13:35:00|7662.2|7647.2|7663|7648|7668.2|7648.3|7662.2|7642.1|156
1650462000000|2022-04-20 13:40:00|7663.1|7648.1|7663.6|7648.6|7663.8|7648.8|7662.6|7647.6|123
1650462300000|2022-04-20 13:45:00|7663.5|7648.5|7662|7647|7663.5|7648.5|7662|7647|29
1650462600000|2022-04-20 13:50:00|7662.1|7647.1|7661.4|7646.4|7663|7648|7660.6|7645.6|91
1650462900000|2022-04-20 13:55:00|7661.6|7646.6|7667.3|7642.3|7667.4|7646.9|7661.2|7642.1|48
1650463200000|2022-04-20 14:00:00|7667.4|7642.4|7665.1|7650.1|7667.4|7650.3|7661.7|7642.3|74
1650463500000|2022-04-20 14:05:00|7665.2|7650.2|7663.8|7648.8|7665.2|7650.2|7663.4|7648.4|50
1650463800000|2022-04-20 14:10:00|7663.7|7648.7|7660.3|7645.3|7663.8|7648.8|7660.3|7645.3|75
1650464100000|2022-04-20 14:15:00|7660|7645|7659.3|7644.3|7661.2|7646.2|7658.7|7643.7|121
1650464400000|2022-04-20 14:20:00|7659.1|7644.1|7658.8|7643.8|7659.7|7644.7|7657.7|7642.7|78
1650464700000|2022-04-20 14:25:00|7658.9|7643.9|7657.1|7642.1|7659.4|7644.4|7657|7642|69
1650465000000|2022-04-20 14:30:00|7657|7642|7660.8|7645.8|7660.8|7645.8|7657|7642|71
1650465300000|2022-04-20 14:35:00|7660.9|7645.9|7659.5|7644.5|7660.9|7645.9|7658.9|7643.9|26
1650465600000|2022-04-20 14:40:00|7659.4|7644.4|7658.9|7643.9|7659.5|7644.5|7658.8|7643.8|59
1650465900000|2022-04-20 14:45:00|7658.7|7643.7|7659.6|7644.6|7659.7|7644.7|7658.7|7643.7|23
1650466200000|2022-04-20 14:50:00|7659.7|7644.7|7658.5|7643.5|7660.2|7645.2|7658.3|7643.3|48
1650466500000|2022-04-20 14:55:00|7658.4|7643.4|7656.1|7641.1|7658.7|7643.7|7655.6|7640.6|75
1650466800000|2022-04-20 15:00:00|7656.3|7641.3|7658.1|7643.1|7658.8|7643.8|7655.6|7640.6|57
1650467100000|2022-04-20 15:05:00|7658|7643|7658.3|7643.3|7658.3|7643.3|7657.8|7642.8|36
1650467400000|2022-04-20 15:10:00|7658.4|7643.4|7659.2|7644.2|7659.8|7644.8|7658.4|7643.4|19
1650467700000|2022-04-20 15:15:00|7659.3|7644.3|7659.7|7644.7|7659.8|7644.8|7659|7644|22
1650468000000|2022-04-20 15:20:00|7659.6|7644.6|7660.2|7645.2|7661.2|7646.2|7659.5|7644.5|74
1650468300000|2022-04-20 15:25:00|7660.1|7645.1|7661.3|7646.3|7661.3|7646.3|7660.1|7645.1|96
1650468600000|2022-04-20 15:30:00|7661.2|7646.2|7661.5|7646.5|7661.5|7646.5|7660.9|7645.9|52
1650468900000|2022-04-20 15:35:00|7661.6|7646.6|7661.6|7646.6|7661.8|7646.8|7661.4|7646.4|18
1650469200000|2022-04-20 15:40:00|7661.5|7646.5|7661.2|7646.2|7661.6|7646.6|7660.8|7645.8|47
1650469500000|2022-04-20 15:45:00|7661.1|7646.1|7660.9|7645.9|7661.4|7646.4|7660.9|7645.9|54
1650469800000|2022-04-20 15:50:00|7661|7646|7661.7|7646.7|7662.1|7647.1|7660.9|7645.9|34
1650470100000|2022-04-20 15:55:00|7661.6|7646.6|7661.2|7646.2|7661.8|7646.8|7661|7646|42
1650470400000|2022-04-20 16:00:00|7661.1|7646.1|7661.2|7646.2|7661.2|7646.2|7661|7646|9
1650470700000|2022-04-20 16:05:00|7661.1|7646.1|7661.1|7646.1|7665.5|7646.2|7661|7640.5|14
1650471000000|2022-04-20 16:10:00|7661|7646|7660.7|7645.7|7661.1|7646.1|7660.4|7645.4|25
1650471300000|2022-04-20 16:15:00|7660.6|7645.6|7662.7|7647.7|7663.1|7648.1|7660.6|7645.6|52
1650471600000|2022-04-20 16:20:00|7662.8|7647.8|7663|7648|7663|7648|7662.7|7647.7|9
1650471900000|2022-04-20 16:25:00|7662.9|7647.9|7662.4|7647.4|7662.9|7647.9|7662.3|7647.3|12
1650472200000|2022-04-20 16:30:00|7662.5|7647.5|7662.3|7647.3|7662.5|7647.5|7662.3|7647.3|7
1650472500000|2022-04-20 16:35:00|7662.4|7647.4|7662.3|7647.3|7662.4|7647.4|7662.2|7647.2|4
1650472800000|2022-04-20 16:40:00|7662.4|7647.4|7662.9|7647.9|7663|7648|7662.4|7647.4|21
1650473100000|2022-04-20 16:45:00|7662.5|7647.5|7663|7648|7663|7648|7662.4|7647.4|5
1650473400000|2022-04-20 16:50:00|7662.9|7647.9|7662.4|7647.4|7662.9|7647.9|7662.4|7647.4|6
1650473700000|2022-04-20 16:55:00|7662.5|7647.5|7663.5|7648.5|7664|7649|7662.4|7647.4|35
1650474000000|2022-04-20 17:00:00|7663.4|7648.4|7663.4|7648.4|7663.9|7648.9|7663.3|7648.3|28
1650474300000|2022-04-20 17:05:00|7663.5|7648.5|7663.9|7648.9|7663.9|7648.9|7663.4|7648.4|12
1650474900000|2022-04-20 17:15:00|7663.8|7648.8|7663.8|7648.8|7663.9|7648.9|7663.8|7648.8|5
1650475200000|2022-04-20 17:20:00|7664|7649|7663|7648|7665|7650|7662.7|7647.7|20
1650475500000|2022-04-20 17:25:00|7662.9|7647.9|7663.1|7648.1|7663.1|7648.1|7662.9|7647.9|5
1650475800000|2022-04-20 17:30:00|7663.2|7648.2|7663.3|7648.3|7663.5|7648.5|7663|7648|15
1650476100000|2022-04-20 17:35:00|7662.9|7647.9|7663.3|7648.3|7663.3|7648.3|7662.9|7647.9|7
1650476400000|2022-04-20 17:40:00|7663.2|7648.2|7661|7646|7663.3|7648.3|7660.9|7645.9|34
1650476700000|2022-04-20 17:45:00|7660.9|7645.9|7661.5|7646.5|7661.7|7646.7|7660.8|7645.8|26
1650477000000|2022-04-20 17:50:00|7661.4|7646.4|7661.9|7646.9|7662|7647|7661.4|7646.4|26
1650477300000|2022-04-20 17:55:00|7662|7647|7661.1|7646.1|7662|7647|7661.1|7646.1|5
1650477600000|2022-04-20 18:00:00|7661.2|7646.2|7665.8|7640.8|7665.8|7646.7|7661.1|7639.6|27
1650477900000|2022-04-20 18:05:00|7665.7|7640.7|7665.7|7640.7|7665.7|7640.7|7665.7|7640.7|1
1650478200000|2022-04-20 18:10:00|7665.6|7640.6|7665.6|7640.6|7665.6|7640.6|7665.4|7640.4|7
1650478500000|2022-04-20 18:15:00|7665.7|7640.7|7665.9|7640.9|7666|7641|7665.6|7640.6|20
1650478800000|2022-04-20 18:20:00|7666|7641|7665.7|7640.7|7666.2|7641.2|7665.7|7640.7|30
1650479100000|2022-04-20 18:25:00|7665.8|7640.8|7665.9|7640.9|7666|7641|7665.7|7640.7|10
1650479400000|2022-04-20 18:30:00|7665.8|7640.8|7665.9|7640.9|7665.9|7640.9|7665.6|7640.6|20
1650479700000|2022-04-20 18:35:00|7665.8|7640.8|7665.7|7640.7|7666|7641|7665.6|7640.6|18
1650480000000|2022-04-20 18:40:00|7665.8|7640.8|7666.2|7641.2|7666.4|7641.4|7665.7|7640.7|42
1650480300000|2022-04-20 18:45:00|7666.5|7641.5|7667.1|7642.1|7667.3|7642.3|7666.2|7641.2|54
1650480600000|2022-04-20 18:50:00|7667.2|7642.2|7668|7643|7668|7643|7667|7642|35
1650480900000|2022-04-20 18:55:00|7667.9|7642.9|7666.7|7641.7|7668|7643|7666.6|7641.6|9
1650501000000|2022-04-21 00:30:00|7661|7632|7661|7632|7661|7632|7661|7632|1
1650501300000|2022-04-21 00:35:00|7662.6|7633.6|7662.7|7633.7|7662.7|7633.7|7662.6|7633.6|2
1650501600000|2022-04-21 00:40:00|7662.6|7633.8|7662.4|7633.9|7662.6|7633.9|7662.4|7633.8|3
1650502800000|2022-04-21 01:00:00|7659.5|7634.5|7658.3|7633.3|7660.5|7635.5|7658.3|7633.3|26
1650503100000|2022-04-21 01:05:00|7658.4|7633.4|7660.5|7635.5|7660.5|7635.5|7658|7633|24
1650503400000|2022-04-21 01:10:00|7660.4|7635.4|7656.5|7631.5|7660.5|7635.5|7655.9|7630.9|79
1650503700000|2022-04-21 01:15:00|7656.7|7631.7|7656.6|7631.6|7660|7635|7655.4|7630.4|160
1650504000000|2022-04-21 01:20:00|7656.4|7631.4|7658.4|7633.4|7659.1|7634.1|7656.2|7631.2|87
1650504300000|2022-04-21 01:25:00|7659.1|7634.1|7657.6|7632.6|7659.1|7634.1|7657.4|7632.4|47
1650504600000|2022-04-21 01:30:00|7658.7|7633.7|7658.3|7633.3|7660.2|7635.2|7657.7|7632.7|245
1650504900000|2022-04-21 01:35:00|7658|7633|7658.2|7633.2|7658.6|7633.6|7657.7|7632.7|195
1650505200000|2022-04-21 01:40:00|7657.9|7632.9|7658.2|7633.2|7658.4|7633.4|7657.9|7632.9|89
1650505500000|2022-04-21 01:45:00|7657.9|7632.9|7658.1|7633.1|7658.5|7633.5|7657.7|7632.7|139
1650505800000|2022-04-21 01:50:00|7657.9|7632.9|7658.2|7633.2|7658.4|7633.4|7657.6|7632.6|144
1650506100000|2022-04-21 01:55:00|7658|7633|7658.3|7633.3|7658.6|7633.6|7657.4|7632.4|145
1650506400000|2022-04-21 02:00:00|7658.5|7633.5|7658.3|7633.3|7659.4|7634.4|7657.7|7632.7|56
1650506700000|2022-04-21 02:05:00|7658.4|7633.4|7656.8|7631.8|7658.4|7633.4|7656.6|7631.6|32
1650507000000|2022-04-21 02:10:00|7656.6|7631.6|7656.9|7631.9|7657|7632|7656.3|7631.3|146
1650507300000|2022-04-21 02:15:00|7656.5|7631.5|7656.9|7631.9|7657.6|7632.6|7656.5|7631.5|80
1650507600000|2022-04-21 02:20:00|7657.4|7632.4|7657|7632|7657.4|7632.4|7656.5|7631.5|20
1650507900000|2022-04-21 02:25:00|7656.9|7631.9|7657|7632|7657.3|7632.3|7656.5|7631.5|22
1650508200000|2022-04-21 02:30:00|7656.5|7631.5|7656.9|7631.9|7657.4|7632.4|7656.1|7631.1|43
1650508500000|2022-04-21 02:35:00|7656.5|7631.5|7656.9|7631.9|7657.2|7632.2|7656.2|7631.2|65
1650508800000|2022-04-21 02:40:00|7657.2|7632.2|7659.2|7634.2|7659.5|7634.5|7656.2|7631.2|32
1650509100000|2022-04-21 02:45:00|7659.3|7634.3|7660.9|7635.9|7661.9|7636.9|7659.3|7634.3|16
1650509400000|2022-04-21 02:50:00|7660.8|7635.8|7664|7639|7664.1|7639.1|7660.8|7635.8|53
1650509700000|2022-04-21 02:55:00|7664.1|7639.1|7664.4|7639.4|7665|7640|7662.7|7637.7|40
1650510000000|2022-04-21 03:00:00|7664.5|7639.5|7663.7|7638.7|7665|7640|7663.7|7638.7|266
1650510300000|2022-04-21 03:05:00|7663.8|7638.8|7663.8|7638.8|7664.9|7639.9|7663.7|7638.7|51
1650510600000|2022-04-21 03:10:00|7664.1|7639.1|7666.5|7641.5|7666.8|7641.8|7662.6|7637.6|30
1650510900000|2022-04-21 03:15:00|7666.9|7641.9|7667.5|7642.5|7667.6|7642.6|7666.9|7641.9|136
1650511200000|2022-04-21 03:20:00|7667.6|7642.6|7666.9|7641.9|7667.6|7642.6|7666.9|7641.9|41
1650511500000|2022-04-21 03:25:00|7667|7642|7668.8|7643.8|7669.1|7644.1|7667|7642|26
1650511800000|2022-04-21 03:30:00|7668.9|7643.9|7664|7649|7669|7649.8|7662.3|7643.7|99
1650512100000|2022-04-21 03:35:00|7663.8|7648.8|7663.6|7648.6|7665.7|7650.7|7662.5|7647.5|137
1650512400000|2022-04-21 03:40:00|7663.7|7648.7|7665.1|7650.1|7666|7651|7663.1|7648.1|165
1650512700000|2022-04-21 03:45:00|7664.8|7649.8|7664.6|7649.6|7665.5|7650.5|7664.1|7649.1|79
1650513000000|2022-04-21 03:50:00|7664.5|7649.5|7669.9|7654.9|7670.3|7655.3|7664.1|7649.1|189
1650513300000|2022-04-21 03:55:00|7669.8|7654.8|7669.3|7654.3|7670.8|7655.8|7668.7|7653.7|170
1650513600000|2022-04-21 04:00:00|7669|7654|7666|7651|7669.7|7654.7|7666|7651|106
1650513900000|2022-04-21 04:05:00|7665.8|7650.8|7665.3|7650.3|7666.7|7651.7|7664.4|7649.4|69
1650514200000|2022-04-21 04:10:00|7664.8|7649.8|7664.8|7649.8|7665.3|7650.3|7664.5|7649.5|34
1650514500000|2022-04-21 04:15:00|7664.7|7649.7|7662.6|7647.6|7664.8|7649.8|7662.6|7647.6|29
1650514800000|2022-04-21 04:20:00|7662.7|7647.7|7663|7648|7663.7|7648.7|7662.4|7647.4|35
1650515100000|2022-04-21 04:25:00|7662.8|7647.8|7660.6|7645.6|7663.1|7648.1|7660.5|7645.5|79
1650515400000|2022-04-21 04:30:00|7660.5|7645.5|7653.6|7638.6|7661.1|7646.1|7653.1|7638.1|95
1650515700000|2022-04-21 04:35:00|7653.5|7638.5|7656.9|7641.9|7657.2|7642.2|7653.5|7638.5|164
1650516000000|2022-04-21 04:40:00|7657|7642|7658.6|7643.6|7659|7644|7656.5|7641.5|101
1650516300000|2022-04-21 04:45:00|7658.7|7643.7|7659|7644|7660.2|7645.2|7658.1|7643.1|131
1650516600000|2022-04-21 04:50:00|7659.1|7644.1|7658.8|7643.8|7659.9|7644.9|7658.2|7643.2|84
1650516900000|2022-04-21 04:55:00|7658.6|7643.6|7659.4|7644.4|7659.7|7644.7|7657.8|7642.8|66
1650517200000|2022-04-21 05:00:00|7659.2|7644.2|7658.5|7643.5|7661.6|7646.6|7657.9|7642.9|132
1650517500000|2022-04-21 05:05:00|7658.6|7643.6|7656.4|7641.4|7658.6|7643.6|7655.5|7640.5|82
1650517800000|2022-04-21 05:10:00|7656.5|7641.5|7655.2|7640.2|7657.4|7642.4|7654.6|7639.6|83
1650518100000|2022-04-21 05:15:00|7655.1|7640.1|7655.5|7640.5|7656.6|7641.6|7653.7|7638.7|114
1650518400000|2022-04-21 05:20:00|7655.6|7640.6|7653.2|7638.2|7655.9|7640.9|7653|7638|72
1650518700000|2022-04-21 05:25:00|7652.9|7637.9|7654.6|7639.6|7654.8|7639.8|7652.2|7637.2|117
1650519000000|2022-04-21 05:30:00|7654.5|7639.5|7656|7641|7657.3|7642.3|7654|7639|119
1650519300000|2022-04-21 05:35:00|7655.9|7640.9|7655.9|7640.9|7656|7641|7654.9|7639.9|90
1650519600000|2022-04-21 05:40:00|7655.8|7640.8|7656.7|7641.7|7656.7|7641.7|7654.2|7639.2|67
1650519900000|2022-04-21 05:45:00|7656.5|7641.5|7654|7639|7657.2|7642.2|7654|7639|66
1650520200000|2022-04-21 05:50:00|7654.1|7639.1|7655.4|7640.4|7655.4|7640.4|7653.8|7638.8|52
1650520500000|2022-04-21 05:55:00|7655.5|7640.5|7659.7|7644.7|7660.2|7645.2|7655.2|7640.2|75
1650520800000|2022-04-21 06:00:00|7659.6|7644.6|7655.7|7640.7|7659.7|7644.7|7655.2|7640.2|109
1650521100000|2022-04-21 06:05:00|7656|7641|7655.4|7640.4|7656.9|7641.9|7654.2|7639.2|114
1650521400000|2022-04-21 06:10:00|7655.6|7640.6|7655.9|7640.9|7657.3|7642.3|7655.5|7640.5|145
1650521700000|2022-04-21 06:15:00|7655.8|7640.8|7656.5|7641.5|7657.6|7642.6|7655.5|7640.5|127
1650522000000|2022-04-21 06:20:00|7656.1|7641.1|7655.9|7640.9|7657|7642|7655.5|7640.5|70
1650522300000|2022-04-21 06:25:00|7656.1|7641.1|7656.3|7641.3|7656.6|7641.6|7655.6|7640.6|57
1650522600000|2022-04-21 06:30:00|7656.1|7641.1|7652.4|7637.4|7656.1|7641.1|7650|7635|206
1650522900000|2022-04-21 06:35:00|7652.3|7637.3|7649.7|7634.7|7652.3|7637.3|7649.3|7634.3|126
1650523200000|2022-04-21 06:40:00|7649.8|7634.8|7647|7632|7650.4|7635.4|7645.9|7630.9|169
1650523500000|2022-04-21 06:45:00|7647.1|7632.1|7648.6|7633.6|7648.7|7633.7|7646.8|7631.8|78
1650523800000|2022-04-21 06:50:00|7648.7|7633.7|7648.6|7633.6|7649.4|7634.4|7648.6|7633.6|104
1650524100000|2022-04-21 06:55:00|7648.5|7633.5|7647|7632|7648.5|7633.5|7646.2|7631.2|81
1650524400000|2022-04-21 07:00:00|7646.8|7631.8|7649.6|7634.6|7649.8|7634.8|7646.7|7631.7|117
1650524700000|2022-04-21 07:05:00|7649.7|7634.7|7649.6|7634.6|7650.6|7635.6|7649.3|7634.3|86
1650525000000|2022-04-21 07:10:00|7649.7|7634.7|7648.6|7633.6|7650.4|7635.4|7648.2|7633.2|77
1650525300000|2022-04-21 07:15:00|7648.4|7633.4|7648.8|7633.8|7649.1|7634.1|7646.8|7631.8|164
1650525600000|2022-04-21 07:20:00|7648.9|7633.9|7650.8|7635.8|7651|7636|7648.8|7633.8|146
1650525900000|2022-04-21 07:25:00|7650.7|7635.7|7647|7632|7651.2|7636.2|7645.8|7630.8|155
1650526200000|2022-04-21 07:30:00|7646.9|7631.9|7646.2|7631.2|7648.7|7633.7|7646.1|7631.1|157
1650526500000|2022-04-21 07:35:00|7646.4|7631.4|7644.6|7629.6|7646.7|7631.7|7643.8|7628.8|117
1650526800000|2022-04-21 07:40:00|7644.4|7629.4|7641.9|7626.9|7644.4|7629.4|7641.4|7626.4|74
1650527100000|2022-04-21 07:45:00|7642|7627|7644.9|7629.9|7646.8|7631.8|7642|7627|163
1650527400000|2022-04-21 07:50:00|7645|7630|7646.9|7631.9|7646.9|7631.9|7643.3|7628.3|157
1650527700000|2022-04-21 07:55:00|7646.8|7631.8|7643.1|7628.1|7647.5|7632.5|7642.5|7627.5|134
1650528000000|2022-04-21 08:00:00|7643.2|7628.2|7646|7631|7646.1|7631.1|7641.8|7626.8|136
1650528300000|2022-04-21 08:05:00|7645.9|7630.9|7647.5|7632.5|7648.4|7633.4|7645.9|7630.9|85
1650528600000|2022-04-21 08:10:00|7647.4|7632.4|7647|7632|7648|7633|7646.3|7631.3|81
1650528900000|2022-04-21 08:15:00|7646.9|7631.9|7646.7|7631.7|7647.3|7632.3|7646.4|7631.4|46
1650529200000|2022-04-21 08:20:00|7646.6|7631.6|7647.3|7632.3|7647.5|7632.5|7646.1|7631.1|80
1650529500000|2022-04-21 08:25:00|7647.6|7632.6|7648.1|7633.1|7648.1|7633.1|7646.7|7631.7|107
1650529800000|2022-04-21 08:30:00|7648.2|7633.2|7647.8|7632.8|7649.2|7634.2|7647.3|7632.3|110
1650530100000|2022-04-21 08:35:00|7647.7|7632.7|7647|7632|7648.1|7633.1|7646.8|7631.8|52
1650530400000|2022-04-21 08:40:00|7646.9|7631.9|7645.1|7630.1|7646.9|7631.9|7645|7630|56
1650530700000|2022-04-21 08:45:00|7645|7630|7644.9|7629.9|7645.4|7630.4|7644.4|7629.4|93
1650531000000|2022-04-21 08:50:00|7644.8|7629.8|7648.3|7633.3|7648.4|7633.4|7644.6|7629.6|135
1650531300000|2022-04-21 08:55:00|7648.4|7633.4|7647.5|7632.5|7650.6|7635.6|7647.3|7632.3|111
1650531600000|2022-04-21 09:00:00|7647.6|7632.6|7648.6|7633.6|7649.1|7634.1|7647.6|7632.6|51
1650531900000|2022-04-21 09:05:00|7648.7|7633.7|7649.1|7634.1|7649.5|7634.5|7647.8|7632.8|61
1650532200000|2022-04-21 09:10:00|7649|7634|7654.7|7639.7|7656|7641|7648.9|7633.9|104
1650532500000|2022-04-21 09:15:00|7654.5|7639.5|7652.8|7637.8|7654.5|7639.5|7652.7|7637.7|91
1650532800000|2022-04-21 09:20:00|7652.7|7637.7|7653.7|7638.7|7654.3|7639.3|7651.8|7636.8|66
1650533100000|2022-04-21 09:25:00|7653.8|7638.8|7656.6|7641.6|7657|7642|7653.8|7638.8|61
1650533400000|2022-04-21 09:30:00|7656.5|7641.5|7656.4|7641.4|7657.1|7642.1|7655.4|7640.4|91
1650533700000|2022-04-21 09:35:00|7656.5|7641.5|7657|7642|7657.3|7642.3|7656.3|7641.3|53
1650534000000|2022-04-21 09:40:00|7656.8|7641.8|7655.5|7640.5|7656.8|7641.8|7655.1|7640.1|48
1650534300000|2022-04-21 09:45:00|7655.4|7640.4|7652.7|7637.7|7656.4|7641.4|7652.6|7637.6|86
1650534600000|2022-04-21 09:50:00|7652.6|7637.6|7649.9|7634.9|7652.7|7637.7|7649.5|7634.5|72
1650534900000|2022-04-21 09:55:00|7649.8|7634.8|7648.6|7633.6|7650.2|7635.2|7648.1|7633.1|88
1650535200000|2022-04-21 10:00:00|7648.7|7633.7|7650.1|7635.1|7650.6|7635.6|7648.6|7633.6|63
1650535500000|2022-04-21 10:05:00|7650|7635|7649.2|7634.2|7650.5|7635.5|7648.8|7633.8|81
1650535800000|2022-04-21 10:10:00|7649.3|7634.3|7649.1|7634.1|7650.2|7635.2|7649|7634|44
1650536100000|2022-04-21 10:15:00|7649|7634|7647.6|7632.6|7649.1|7634.1|7647.4|7632.4|100
1650536400000|2022-04-21 10:20:00|7647.5|7632.5|7648.5|7633.5|7648.5|7633.5|7647.4|7632.4|73
1650536700000|2022-04-21 10:25:00|7648.6|7633.6|7647.3|7632.3|7648.6|7633.6|7647.1|7632.1|31
1650537000000|2022-04-21 10:30:00|7647.2|7632.2|7646.4|7631.4|7647.4|7632.4|7646.3|7631.3|45
1650537300000|2022-04-21 10:35:00|7646.3|7631.3|7647.6|7632.6|7647.7|7632.7|7645.2|7630.2|85
1650537600000|2022-04-21 10:40:00|7647.7|7632.7|7646.9|7631.9|7648.6|7633.6|7646.6|7631.6|63
1650537900000|2022-04-21 10:45:00|7646.8|7631.8|7647|7632|7647.3|7632.3|7646.3|7631.3|30
1650538200000|2022-04-21 10:50:00|7646.7|7631.7|7648.3|7633.3|7648.4|7633.4|7646.7|7631.7|65
1650538500000|2022-04-21 10:55:00|7648.2|7633.2|7648.1|7633.1|7648.3|7633.3|7647.1|7632.1|55
1650538800000|2022-04-21 11:00:00|7648.2|7633.2|7649.2|7634.2|7649.8|7634.8|7648.1|7633.1|43
1650539100000|2022-04-21 11:05:00|7649.3|7634.3|7649.7|7634.7|7650|7635|7649.2|7634.2|20
1650539400000|2022-04-21 11:10:00|7649.6|7634.6|7650|7635|7650.3|7635.3|7649.6|7634.6|62
1650539700000|2022-04-21 11:15:00|7649.9|7634.9|7651.7|7636.7|7651.7|7636.7|7649.7|7634.7|37
1650540000000|2022-04-21 11:20:00|7651.8|7636.8|7652.1|7637.1|7652.2|7637.2|7650.3|7635.3|72
1650540300000|2022-04-21 11:25:00|7652.2|7637.2|7651|7636|7652.2|7637.2|7650.8|7635.8|40
1650540600000|2022-04-21 11:30:00|7651.1|7636.1|7651.3|7636.3|7651.4|7636.4|7651.1|7636.1|9
1650540900000|2022-04-21 11:35:00|7651.4|7636.4|7651.6|7636.6|7651.6|7636.6|7651.4|7636.4|3
1650541200000|2022-04-21 11:40:00|7651.9|7636.9|7651.5|7636.5|7651.9|7636.9|7651.5|7636.5|12
1650541500000|2022-04-21 11:45:00|7651.6|7636.6|7652.1|7637.1|7652.1|7637.1|7650.7|7635.7|21
1650541800000|2022-04-21 11:50:00|7652.4|7637.4|7652.3|7637.3|7652.7|7637.7|7652.3|7637.3|10
1650542100000|2022-04-21 11:55:00|7652.4|7637.4|7653.4|7638.4|7653.4|7638.4|7652.3|7637.3|41
1650542400000|2022-04-21 12:00:00|7653.5|7638.5|7653.8|7638.8|7653.8|7638.8|7653.3|7638.3|23
1650542700000|2022-04-21 12:05:00|7653.9|7638.9|7654.3|7639.3|7654.3|7639.3|7653.6|7638.6|20
1650543000000|2022-04-21 12:10:00|7654.2|7639.2|7653.8|7638.8|7654.2|7639.2|7653.7|7638.7|34
1650543300000|2022-04-21 12:15:00|7653.6|7638.6|7653.7|7638.7|7653.9|7638.9|7653.4|7638.4|60
1650543600000|2022-04-21 12:20:00|7653.8|7638.8|7654|7639|7654.1|7639.1|7653.7|7638.7|29
1650543900000|2022-04-21 12:25:00|7654.1|7639.1|7655.2|7640.2|7655.3|7640.3|7653.8|7638.8|45
1650544200000|2022-04-21 12:30:00|7655.1|7640.1|7655.4|7640.4|7655.6|7640.6|7655.1|7640.1|20
1650544500000|2022-04-21 12:35:00|7655.5|7640.5|7655.1|7640.1|7655.5|7640.5|7654.8|7639.8|18
1650544800000|2022-04-21 12:40:00|7655.2|7640.2|7655.1|7640.1|7655.3|7640.3|7654.8|7639.8|41
1650545100000|2022-04-21 12:45:00|7654.9|7639.9|7654.2|7639.2|7655.1|7640.1|7654.2|7639.2|61
1650545400000|2022-04-21 12:50:00|7654.3|7639.3|7654.1|7639.1|7654.6|7639.6|7654.1|7639.1|61
1650545700000|2022-04-21 12:55:00|7654|7639|7653.8|7638.8|7654.2|7639.2|7653.5|7638.5|36
1650546000000|2022-04-21 13:00:00|7653.9|7638.9|7653.7|7638.7|7653.9|7638.9|7653.7|7638.7|6
1650546300000|2022-04-21 13:05:00|7653.6|7638.6|7653.3|7638.3|7653.7|7638.7|7653.1|7638.1|23
1650546600000|2022-04-21 13:10:00|7653.2|7638.2|7651.3|7636.3|7653.2|7638.2|7651.2|7636.2|46
1650546900000|2022-04-21 13:15:00|7651.2|7636.2|7651.3|7636.3|7651.9|7636.9|7651.1|7636.1|59
1650547200000|2022-04-21 13:20:00|7651.2|7636.2|7649.4|7634.4|7652|7637|7649.4|7634.4|32
1650547500000|2022-04-21 13:25:00|7649.6|7634.6|7649.3|7634.3|7649.7|7634.7|7648.5|7633.5|48
1650547800000|2022-04-21 13:30:00|7649.5|7634.5|7651.2|7636.2|7651.2|7636.2|7649.5|7634.5|50
1650548100000|2022-04-21 13:35:00|7651.1|7636.1|7650.6|7635.6|7651.7|7636.7|7650.1|7635.1|57
1650548400000|2022-04-21 13:40:00|7650.5|7635.5|7650.7|7635.7|7650.9|7635.9|7650|7635|29
1650548700000|2022-04-21 13:45:00|7650.6|7635.6|7651.6|7636.6|7651.7|7636.7|7650.1|7635.1|53
1650549000000|2022-04-21 13:50:00|7651.7|7636.7|7652.4|7637.4|7652.7|7637.7|7651.6|7636.6|51
1650549300000|2022-04-21 13:55:00|7652.3|7637.3|7653.5|7638.5|7653.5|7638.5|7652.1|7637.1|66
1650549600000|2022-04-21 14:00:00|7653.6|7638.6|7653.3|7638.3|7653.6|7638.6|7653.3|7638.3|24
1650549900000|2022-04-21 14:05:00|7653.2|7638.2|7652.6|7637.6|7653.7|7638.7|7651.9|7636.9|64
1650550200000|2022-04-21 14:10:00|7652.7|7637.7|7652.6|7637.6|7653.2|7638.2|7651.8|7636.8|64
1650550500000|2022-04-21 14:15:00|7652.8|7637.8|7651.8|7636.8|7652.8|7637.8|7651.6|7636.6|20
1650550800000|2022-04-21 14:20:00|7652.1|7637.1|7652|7637|7652.4|7637.4|7651.9|7636.9|25
1650551100000|2022-04-21 14:25:00|7652.1|7637.1|7651.5|7636.5|7652.2|7637.2|7651.5|7636.5|16
1650551400000|2022-04-21 14:30:00|7651.4|7636.4|7651.4|7636.4|7651.9|7636.9|7651.3|7636.3|11
1650551700000|2022-04-21 14:35:00|7651.3|7636.3|7650.7|7635.7|7652|7637|7650.7|7635.7|24
1650552000000|2022-04-21 14:40:00|7650.8|7635.8|7652|7637|7652|7637|7650.7|7635.7|34
1650552300000|2022-04-21 14:45:00|7652.1|7637.1|7653.1|7638.1|7653.6|7638.6|7652.1|7637.1|49
1650552600000|2022-04-21 14:50:00|7653|7638|7653.6|7638.6|7654.3|7639.3|7652.9|7637.9|61
1650552900000|2022-04-21 14:55:00|7653.7|7638.7|7654.3|7639.3|7654.3|7639.3|7653.3|7638.3|113
1650553200000|2022-04-21 15:00:00|7654.2|7639.2|7655.1|7640.1|7655.2|7640.2|7654|7639|76
1650553500000|2022-04-21 15:05:00|7655.2|7640.2|7654.2|7639.2|7655.6|7640.6|7654|7639|67
1650553800000|2022-04-21 15:10:00|7654.1|7639.1|7653.6|7638.6|7654.4|7639.4|7653.3|7638.3|71
1650554100000|2022-04-21 15:15:00|7653.5|7638.5|7653.7|7638.7|7653.9|7638.9|7653.5|7638.5|56
1650554400000|2022-04-21 15:20:00|7653.6|7638.6|7653.6|7638.6|7654.8|7639.8|7653.6|7638.6|36
1650554700000|2022-04-21 15:25:00|7653.5|7638.5|7654.2|7639.2|7654.3|7639.3|7653.4|7638.4|42
1650555000000|2022-04-21 15:30:00|7654.3|7639.3|7656.7|7641.7|7656.9|7641.9|7654.3|7639.3|46
1650555300000|2022-04-21 15:35:00|7656.8|7641.8|7655.1|7640.1|7657|7642|7655|7640|86
1650555600000|2022-04-21 15:40:00|7655|7640|7655.6|7640.6|7655.9|7640.9|7654.6|7639.6|77
1650555900000|2022-04-21 15:45:00|7655.5|7640.5|7656.2|7641.2|7656.5|7641.5|7655.4|7640.4|39
1650556200000|2022-04-21 15:50:00|7656.1|7641.1|7656.2|7641.2|7656.4|7641.4|7655.9|7640.9|46
1650556500000|2022-04-21 15:55:00|7656.3|7641.3|7658.5|7643.5|7658.7|7643.7|7656.1|7641.1|53
1650556800000|2022-04-21 16:00:00|7658.7|7643.7|7660.2|7645.2|7660.6|7645.6|7658.5|7643.5|85
1650557100000|2022-04-21 16:05:00|7660.3|7645.3|7660.4|7645.4|7661.3|7646.3|7660|7645|92
1650557400000|2022-04-21 16:10:00|7660.2|7645.2|7661.2|7646.2|7661.4|7646.4|7660|7645|56
1650557700000|2022-04-21 16:15:00|7660.8|7645.8|7661.2|7646.2|7661.3|7646.3|7660.8|7645.8|26
1650558000000|2022-04-21 16:20:00|7661.3|7646.3|7661|7646|7661.3|7646.3|7659.8|7644.8|52
1650558300000|2022-04-21 16:25:00|7661.1|7646.1|7663.3|7648.3|7663.3|7648.3|7660.9|7645.9|60
1650558600000|2022-04-21 16:30:00|7663.1|7648.1|7663|7648|7663.4|7648.4|7662.6|7647.6|64
1650558900000|2022-04-21 16:35:00|7663.1|7648.1|7663.9|7648.9|7664.1|7649.1|7662.8|7647.8|40
1650559200000|2022-04-21 16:40:00|7663.8|7648.8|7661.1|7646.1|7663.9|7648.9|7661|7646|110
1650559500000|2022-04-21 16:45:00|7661|7646|7662.1|7647.1|7662.3|7647.3|7661|7646|42
1650559800000|2022-04-21 16:50:00|7662.2|7647.2|7662.4|7647.4|7662.5|7647.5|7662.2|7647.2|33
1650560100000|2022-04-21 16:55:00|7662.3|7647.3|7665.5|7650.5|7666|7651|7662.3|7647.3|29
1650560400000|2022-04-21 17:00:00|7665.4|7650.4|7665.8|7650.8|7665.9|7650.9|7665.4|7650.4|32
1650560700000|2022-04-21 17:05:00|7665.9|7650.9|7665.9|7650.9|7666.7|7651.7|7665.6|7650.6|32
1650561000000|2022-04-21 17:10:00|7665.8|7650.8|7665.4|7650.4|7665.8|7650.8|7665.3|7650.3|81
1650561300000|2022-04-21 17:15:00|7665.5|7650.5|7665.5|7650.5|7665.8|7650.8|7664.6|7649.6|117
1650561600000|2022-04-21 17:20:00|7665.6|7650.6|7660.8|7645.8|7665.7|7650.7|7659.8|7639.8|202
1650561900000|2022-04-21 17:25:00|7660.9|7645.9|7659.4|7644.4|7662.3|7647.3|7659.4|7644.4|80
1650562200000|2022-04-21 17:30:00|7659.5|7644.5|7660|7645|7660.6|7645.6|7659.1|7644.1|62
1650562500000|2022-04-21 17:35:00|7660.1|7645.1|7660.6|7645.6|7661.1|7646.1|7660|7645|131
1650562800000|2022-04-21 17:40:00|7660.7|7645.7|7658.3|7643.3|7663.7|7645.7|7657.4|7638.7|100
1650563100000|2022-04-21 17:45:00|7658.2|7643.2|7657|7642|7663.1|7643.7|7656.1|7636|96
1650563400000|2022-04-21 17:50:00|7656.9|7641.9|7657.7|7642.7|7658|7643|7656.9|7641.9|72
1650563700000|2022-04-21 17:55:00|7657.6|7642.6|7657.6|7642.6|7658.1|7643.1|7657.3|7642.3|82
1650564000000|2022-04-21 18:00:00|7657.5|7642.5|7662.4|7637.4|7662.9|7642.9|7657.2|7637|158
1650564300000|2022-04-21 18:05:00|7662.5|7637.5|7664.2|7639.2|7664.2|7639.2|7662.2|7637.2|127
1650564600000|2022-04-21 18:10:00|7664.1|7639.1|7664.8|7639.8|7665.1|7640.1|7663.9|7638.9|94
1650564900000|2022-04-21 18:15:00|7664.7|7639.7|7660|7645|7665.1|7645.1|7659.7|7639.7|140
1650565200000|2022-04-21 18:20:00|7659.9|7644.9|7665.2|7640.2|7665.3|7645.3|7659.9|7639.8|104
1650565500000|2022-04-21 18:25:00|7665.1|7640.1|7659.5|7644.5|7665.1|7644.9|7659|7639.1|105
1650565800000|2022-04-21 18:30:00|7659.7|7644.7|7657.3|7642.3|7659.7|7644.7|7657.2|7642.2|41
1650566100000|2022-04-21 18:35:00|7657.2|7642.2|7662.5|7637.5|7662.7|7642.4|7657.2|7637.1|69
1650566400000|2022-04-21 18:40:00|7662.4|7637.4|7662.7|7637.7|7662.7|7637.7|7662.3|7637.3|77
1650566700000|2022-04-21 18:45:00|7662.6|7637.6|7657.6|7642.6|7662.9|7642.9|7657.5|7637.4|74
1650567000000|2022-04-21 18:50:00|7657.7|7642.7|7663.3|7638.3|7663.4|7642.8|7657.4|7637.5|113
1650567300000|2022-04-21 18:55:00|7663.2|7638.2|7663.3|7638.3|7663.5|7638.5|7662.7|7637.7|159
1650587400000|2022-04-22 00:30:00|7666.9|7641.9|7666.9|7641.9|7666.9|7641.9|7666.9|7641.9|1
1650588300000|2022-04-22 00:45:00|7666.5|7641.5|7665.8|7640.8|7666.5|7641.5|7665.8|7640.8|10
1650588600000|2022-04-22 00:50:00|7665.7|7640.7|7665.7|7640.7|7665.8|7640.8|7665.7|7640.7|11
1650589200000|2022-04-22 01:00:00|7665.6|7640.6|7665.3|7640.3|7665.6|7640.6|7665|7640|6
1650589500000|2022-04-22 01:05:00|7665.2|7640.2|7664.8|7639.8|7665.2|7640.2|7664.8|7639.8|7
1650589800000|2022-04-22 01:10:00|7664.9|7639.9|7664.4|7639.4|7664.9|7639.9|7664.3|7639.3|8
1650590400000|2022-04-22 01:20:00|7664.3|7639.3|7663.9|7638.9|7664.3|7639.3|7663.8|7638.8|6
1650591300000|2022-04-22 01:35:00|7664.1|7639.1|7660.4|7635.4|7664.9|7639.9|7659.5|7634.5|52
1650591600000|2022-04-22 01:40:00|7659.8|7634.8|7659|7634|7659.9|7634.9|7657.7|7632.7|20
1650591900000|2022-04-22 01:45:00|7659.4|7634.4|7661.9|7636.9|7661.9|7636.9|7659.4|7634.4|41
1650592200000|2022-04-22 01:50:00|7662.1|7637.1|7662.9|7637.9|7663.2|7638.2|7662.1|7637.1|20
1650592500000|2022-04-22 01:55:00|7662.8|7637.8|7663.4|7638.4|7663.5|7638.5|7662.7|7637.7|14
1650592800000|2022-04-22 02:00:00|7663.5|7638.5|7663.5|7638.5|7663.5|7638.5|7663.5|7638.5|1
1650593100000|2022-04-22 02:05:00|7663.6|7638.6|7664.2|7639.2|7664.3|7639.3|7663.6|7638.6|5
1650593400000|2022-04-22 02:10:00|7665|7640|7669.3|7644.3|7669.5|7644.5|7665|7640|24
1650593700000|2022-04-22 02:15:00|7669.4|7644.4|7671.4|7646.4|7671.8|7646.8|7669.4|7644.4|28
1650594000000|2022-04-22 02:20:00|7671.3|7646.3|7671.4|7646.4|7671.4|7646.4|7671.3|7646.3|2
1650594300000|2022-04-22 02:25:00|7671.5|7646.5|7671.4|7646.4|7671.5|7646.5|7671.4|7646.4|2
1650594900000|2022-04-22 02:35:00|7670.8|7645.8|7671.4|7646.4|7671.4|7646.4|7670.8|7645.8|2
1650595200000|2022-04-22 02:40:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650595800000|2022-04-22 02:50:00|7671.7|7646.7|7671.8|7646.8|7671.8|7646.8|7671.7|7646.7|2
1650596100000|2022-04-22 02:55:00|7671.7|7646.7|7671.6|7646.6|7671.7|7646.7|7671.6|7646.6|4
1650596400000|2022-04-22 03:00:00|7671.5|7646.5|7672|7647|7672.1|7647.1|7671.4|7646.4|134
1650596700000|2022-04-22 03:05:00|7671.8|7646.8|7672|7647|7672|7647|7671.6|7646.6|48
1650597000000|2022-04-22 03:10:00|7671.9|7646.9|7671.9|7646.9|7672|7647|7671.7|7646.7|77
1650597300000|2022-04-22 03:15:00|7671.8|7646.8|7671.9|7646.9|7671.9|7646.9|7671.8|7646.8|38
1650597600000|2022-04-22 03:20:00|7671.8|7646.8|7671.8|7646.8|7672.1|7647.1|7671.7|7646.7|28
1650597900000|2022-04-22 03:25:00|7671.9|7646.9|7666.7|7641.7|7671.9|7646.9|7666.4|7641.4|100
1650598200000|2022-04-22 03:30:00|7666.5|7641.5|7665.1|7650.1|7670.4|7650.3|7662.2|7641.5|206
1650598500000|2022-04-22 03:35:00|7665.2|7650.2|7663.7|7648.7|7665.2|7650.2|7662.2|7647.2|99
1650598800000|2022-04-22 03:40:00|7663.6|7648.6|7661.8|7646.8|7664.5|7649.5|7661.7|7646.7|146
1650599100000|2022-04-22 03:45:00|7661.9|7646.9|7661.6|7646.6|7662.6|7647.6|7659.5|7644.5|96
1650599400000|2022-04-22 03:50:00|7661.9|7646.9|7662|7647|7663.2|7648.2|7661.9|7646.9|44
1650599700000|2022-04-22 03:55:00|7661.9|7646.9|7660.9|7645.9|7661.9|7646.9|7660.7|7645.7|15
1650600000000|2022-04-22 04:00:00|7661|7646|7659.2|7644.2|7661.1|7646.1|7658.5|7643.5|43
1650600300000|2022-04-22 04:05:00|7659.3|7644.3|7658|7643|7659.3|7644.3|7657.5|7642.5|53
1650600600000|2022-04-22 04:10:00|7658.1|7643.1|7660.1|7645.1|7660.7|7645.7|7658.1|7643.1|42
1650600900000|2022-04-22 04:15:00|7660|7645|7659.3|7644.3|7660.3|7645.3|7659.3|7644.3|55
1650601200000|2022-04-22 04:20:00|7659.2|7644.2|7656.3|7641.3|7659.2|7644.2|7656.1|7641.1|133
1650601500000|2022-04-22 04:25:00|7656.8|7641.8|7658.8|7643.8|7659|7644|7656.1|7641.1|97
1650601800000|2022-04-22 04:30:00|7658.9|7643.9|7659.6|7644.6|7659.7|7644.7|7658.7|7643.7|25
1650602100000|2022-04-22 04:35:00|7660|7645|7661.8|7646.8|7662.3|7647.3|7659.8|7644.8|47
1650602400000|2022-04-22 04:40:00|7662|7647|7661.7|7646.7|7662.5|7647.5|7660.9|7645.9|26
1650602700000|2022-04-22 04:45:00|7661.9|7646.9|7662.7|7647.7|7664.7|7649.7|7661.8|7646.8|97
1650603000000|2022-04-22 04:50:00|7662.9|7647.9|7662.6|7647.6|7663.3|7648.3|7662.2|7647.2|104
1650603300000|2022-04-22 04:55:00|7662.8|7647.8|7662.1|7647.1|7663.2|7648.2|7662.1|7647.1|21
1650603600000|2022-04-22 05:00:00|7662|7647|7658.7|7643.7|7662.1|7647.1|7658.7|7643.7|117
1650603900000|2022-04-22 05:05:00|7658.6|7643.6|7656.6|7641.6|7658.7|7643.7|7656.4|7641.4|131
1650604200000|2022-04-22 05:10:00|7656.7|7641.7|7657.8|7642.8|7658.4|7643.4|7656.5|7641.5|63
1650604500000|2022-04-22 05:15:00|7657.7|7642.7|7657.2|7642.2|7657.7|7642.7|7656.4|7641.4|55
1650604800000|2022-04-22 05:20:00|7657.3|7642.3|7659.3|7644.3|7660.2|7645.2|7657.3|7642.3|87
1650605100000|2022-04-22 05:25:00|7659.5|7644.5|7658.8|7643.8|7660.7|7645.7|7658|7643|97
1650605400000|2022-04-22 05:30:00|7658.5|7643.5|7659.8|7644.8|7661.9|7646.9|7658.3|7643.3|90
1650605700000|2022-04-22 05:35:00|7659.6|7644.6|7660.1|7645.1|7660.6|7645.6|7659.4|7644.4|68
1650606000000|2022-04-22 05:40:00|7659.9|7644.9|7660.4|7645.4|7660.5|7645.5|7659.6|7644.6|61
1650606300000|2022-04-22 05:45:00|7660.3|7645.3|7659|7644|7660.7|7645.7|7659|7644|99
1650606600000|2022-04-22 05:50:00|7659.1|7644.1|7658.8|7643.8|7659.5|7644.5|7658.7|7643.7|48
1650606900000|2022-04-22 05:55:00|7658.7|7643.7|7658.5|7643.5|7658.8|7643.8|7658|7643|25
1650607200000|2022-04-22 06:00:00|7658.8|7643.8|7656.3|7641.3|7659.3|7644.3|7655.7|7640.7|74
1650607500000|2022-04-22 06:05:00|7656.2|7641.2|7654.7|7639.7|7656.3|7641.3|7654.3|7639.3|137
1650607800000|2022-04-22 06:10:00|7654.3|7639.3|7653.5|7638.5|7654.3|7639.3|7652.1|7637.1|66
1650608100000|2022-04-22 06:15:00|7653.6|7638.6|7654.7|7639.7|7655.3|7640.3|7653.5|7638.5|55
1650608400000|2022-04-22 06:20:00|7654.8|7639.8|7659.3|7644.3|7660.2|7645.2|7654.8|7639.8|110
1650608700000|2022-04-22 06:25:00|7659.1|7644.1|7666.2|7651.2|7668.7|7653.7|7658.6|7643.6|328
1650609000000|2022-04-22 06:30:00|7666.1|7651.1|7670.8|7655.8|7677|7662|7665.7|7650.7|285
1650609300000|2022-04-22 06:35:00|7671|7656|7669.9|7654.9|7672.8|7657.8|7668.9|7653.9|119
1650609600000|2022-04-22 06:40:00|7669.8|7654.8|7671.1|7656.1|7671.9|7656.9|7669.2|7654.2|106
1650609900000|2022-04-22 06:45:00|7671.2|7656.2|7671.7|7656.7|7673.2|7658.2|7669.8|7654.8|174
1650610200000|2022-04-22 06:50:00|7671.8|7656.8|7675.7|7660.7|7676.8|7661.8|7671|7656|230
1650610500000|2022-04-22 06:55:00|7675.4|7660.4|7676.6|7661.6|7677.7|7662.7|7674.1|7659.1|158
1650610800000|2022-04-22 07:00:00|7677|7662|7674.9|7659.9|7677.5|7662.5|7673.7|7658.7|187
1650611100000|2022-04-22 07:05:00|7675|7660|7674.9|7659.9|7676|7661|7673.8|7658.8|90
1650611400000|2022-04-22 07:10:00|7674.8|7659.8|7675.2|7660.2|7676.5|7661.5|7672.6|7657.6|162
1650611700000|2022-04-22 07:15:00|7675.1|7660.1|7672.8|7657.8|7675.1|7660.1|7670.9|7655.9|212
1650612000000|2022-04-22 07:20:00|7673.1|7658.1|7672.7|7657.7|7674.9|7659.9|7671.6|7656.6|114
1650612300000|2022-04-22 07:25:00|7672.8|7657.8|7672.2|7657.2|7673.1|7658.1|7671.6|7656.6|107
1650612600000|2022-04-22 07:30:00|7672.3|7657.3|7668.1|7653.1|7672.3|7657.3|7668|7653|161
1650612900000|2022-04-22 07:35:00|7668.3|7653.3|7663.3|7648.3|7668.3|7653.3|7663|7648|236
1650613200000|2022-04-22 07:40:00|7663.4|7648.4|7666.8|7651.8|7667.2|7652.2|7663.4|7648.4|162
1650613500000|2022-04-22 07:45:00|7667|7652|7668.3|7653.3|7668.3|7653.3|7665.2|7650.2|115
1650613800000|2022-04-22 07:50:00|7668.4|7653.4|7668.3|7653.3|7669.4|7654.4|7667.3|7652.3|125
1650614100000|2022-04-22 07:55:00|7668.4|7653.4|7668.4|7653.4|7669.5|7654.5|7668.1|7653.1|64
1650614400000|2022-04-22 08:00:00|7668|7653|7667.8|7652.8|7668.5|7653.5|7665.7|7650.7|85
1650614700000|2022-04-22 08:05:00|7667.7|7652.7|7670.1|7655.1|7671.2|7656.2|7667.5|7652.5|165
1650615000000|2022-04-22 08:10:00|7670|7655|7671.8|7656.8|7672.1|7657.1|7670|7655|78
1650615300000|2022-04-22 08:15:00|7671.9|7656.9|7671.1|7656.1|7672|7657|7670.4|7655.4|64
1650615600000|2022-04-22 08:20:00|7671|7656|7669|7654|7671|7656|7668.8|7653.8|84
1650615900000|2022-04-22 08:25:00|7668.9|7653.9|7674.6|7659.6|7674.6|7659.6|7668.9|7653.9|126
1650616200000|2022-04-22 08:30:00|7674.7|7659.7|7680.8|7665.8|7681.1|7666.1|7674|7659|210
1650616500000|2022-04-22 08:35:00|7680.7|7665.7|7678.4|7663.4|7682.5|7667.5|7676.3|7661.3|180
1650616800000|2022-04-22 08:40:00|7678.5|7663.5|7679.7|7664.7|7680.3|7665.3|7678.3|7663.3|148
1650617100000|2022-04-22 08:45:00|7679.6|7664.6|7672.6|7657.6|7679.8|7664.8|7671.8|7656.8|199
1650617400000|2022-04-22 08:50:00|7672.7|7657.7|7676.1|7661.1|7676.1|7661.1|7672.6|7657.6|142
1650617700000|2022-04-22 08:55:00|7676|7661|7676.6|7661.6|7677.4|7662.4|7674.6|7659.6|119
1650618000000|2022-04-22 09:00:00|7676.7|7661.7|7678|7663|7679.6|7664.6|7676.6|7661.6|163
1650618300000|2022-04-22 09:05:00|7678.1|7663.1|7682.5|7667.5|7682.5|7667.5|7677.7|7662.7|144
1650618600000|2022-04-22 09:10:00|7682.4|7667.4|7679.7|7664.7|7682.5|7667.5|7679.4|7664.4|102
1650618900000|2022-04-22 09:15:00|7679.6|7664.6|7677.2|7662.2|7680.9|7665.9|7676.1|7661.1|180
1650619200000|2022-04-22 09:20:00|7677.1|7662.1|7680.5|7665.5|7680.7|7665.7|7676.3|7661.3|170
1650619500000|2022-04-22 09:25:00|7680.3|7665.3|7679.4|7664.4|7680.5|7665.5|7677.3|7662.3|169
1650619800000|2022-04-22 09:30:00|7679.5|7664.5|7683|7668|7683.1|7668.1|7678|7663|128
1650620100000|2022-04-22 09:35:00|7683.1|7668.1|7681.1|7666.1|7683.6|7668.6|7680.8|7665.8|126
1650620400000|2022-04-22 09:40:00|7680.9|7665.9|7679.6|7664.6|7681.1|7666.1|7679.5|7664.5|83
1650620700000|2022-04-22 09:45:00|7679.7|7664.7|7682.3|7667.3|7683.1|7668.1|7679.7|7664.7|33
1650621000000|2022-04-22 09:50:00|7682.1|7667.1|7681.1|7666.1|7683.4|7668.4|7680.9|7665.9|92
1650621300000|2022-04-22 09:55:00|7681|7666|7681.9|7666.9|7683.7|7668.7|7680.6|7665.6|79
1650621600000|2022-04-22 10:00:00|7682|7667|7684.3|7669.3|7684.3|7669.3|7681.1|7666.1|69
1650621900000|2022-04-22 10:05:00|7684.2|7669.2|7686.4|7671.4|7687.4|7672.4|7683.3|7668.3|179
1650622200000|2022-04-22 10:10:00|7686.5|7671.5|7687.3|7672.3|7687.8|7672.8|7686.5|7671.5|87
1650622500000|2022-04-22 10:15:00|7687.4|7672.4|7684|7669|7687.4|7672.4|7683.2|7668.2|69
1650622800000|2022-04-22 10:20:00|7683.9|7668.9|7682.9|7667.9|7684.8|7669.8|7682.9|7667.9|37
1650623100000|2022-04-22 10:25:00|7682.8|7667.8|7681.7|7666.7|7682.8|7667.8|7680.7|7665.7|82
1650623400000|2022-04-22 10:30:00|7681.8|7666.8|7679.8|7664.8|7682|7667|7678.7|7663.7|123
1650623700000|2022-04-22 10:35:00|7679.7|7664.7|7680.9|7665.9|7681.4|7666.4|7679.7|7664.7|52
1650624000000|2022-04-22 10:40:00|7681|7666|7677.9|7662.9|7681|7666|7677.9|7662.9|53
1650624300000|2022-04-22 10:45:00|7678|7663|7674.9|7659.9|7678|7663|7673.5|7658.5|234
1650624600000|2022-04-22 10:50:00|7675|7660|7676.3|7661.3|7676.5|7661.5|7674.2|7659.2|193
1650624900000|2022-04-22 10:55:00|7676.2|7661.2|7676.7|7661.7|7677.2|7662.2|7675.7|7660.7|157
1650625200000|2022-04-22 11:00:00|7676.6|7661.6|7676.7|7661.7|7676.8|7661.8|7676.2|7661.2|61
1650625500000|2022-04-22 11:05:00|7676.8|7661.8|7677.2|7662.2|7677.9|7662.9|7676.6|7661.6|55
1650625800000|2022-04-22 11:10:00|7677.1|7662.1|7677|7662|7677.2|7662.2|7675.7|7660.7|51
1650626100000|2022-04-22 11:15:00|7677.1|7662.1|7676|7661|7677.9|7662.9|7676|7661|98
1650626400000|2022-04-22 11:20:00|7676.2|7661.2|7673.9|7658.9|7676.4|7661.4|7673.9|7658.9|94
1650626700000|2022-04-22 11:25:00|7674|7659|7674|7659|7674.7|7659.7|7672.4|7657.4|168
1650627000000|2022-04-22 11:30:00|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|7673.8|7658.8|1
1650627300000|2022-04-22 11:35:00|7672.2|7657.2|7672.3|7657.3|7672.4|7657.4|7672.1|7657.1|11
1650627600000|2022-04-22 11:40:00|7673.3|7658.3|7673.5|7658.5|7673.5|7658.5|7673.3|7658.3|3
1650627900000|2022-04-22 11:45:00|7673.4|7658.4|7673.9|7658.9|7673.9|7658.9|7672.8|7657.8|6
1650628200000|2022-04-22 11:50:00|7673.8|7658.8|7677.3|7662.3|7677.3|7662.3|7673.1|7658.1|50
1650628500000|2022-04-22 11:55:00|7677.1|7662.1|7676.2|7661.2|7677.7|7662.7|7675.1|7660.1|65
1650628800000|2022-04-22 12:00:00|7676.1|7661.1|7676.5|7661.5|7681.9|7661.6|7676.1|7656.9|23
1650629100000|2022-04-22 12:05:00|7676.4|7661.4|7678.4|7663.4|7678.9|7663.9|7676.4|7661.4|48
1650629400000|2022-04-22 12:10:00|7678.5|7663.5|7678.8|7663.8|7678.8|7663.8|7678.4|7663.4|34
1650629700000|2022-04-22 12:15:00|7678.6|7663.6|7680.3|7665.3|7687.3|7666.7|7678.6|7661.6|185
1650630000000|2022-04-22 12:20:00|7680.4|7665.4|7677|7662|7680.4|7665.4|7677|7662|30
1650630300000|2022-04-22 12:25:00|7677.2|7662.2|7677.8|7662.8|7678.1|7663.1|7677|7662|74
1650630600000|2022-04-22 12:30:00|7677.6|7662.6|7678.9|7663.9|7678.9|7663.9|7677.5|7662.5|49
1650630900000|2022-04-22 12:35:00|7679|7664|7677.8|7662.8|7679|7664|7677.8|7662.8|72
1650631200000|2022-04-22 12:40:00|7677.9|7662.9|7678.4|7663.4|7678.7|7663.7|7677.7|7662.7|54
1650631500000|2022-04-22 12:45:00|7678.3|7663.3|7678.3|7663.3|7678.6|7663.6|7677.9|7662.9|45
1650631800000|2022-04-22 12:50:00|7678.4|7663.4|7679.3|7664.3|7679.9|7664.9|7678.3|7663.3|31
1650632100000|2022-04-22 12:55:00|7679.2|7664.2|7679.5|7664.5|7679.5|7664.5|7678.8|7663.8|16
1650632400000|2022-04-22 13:00:00|7679.6|7664.6|7678.6|7663.6|7679.6|7664.6|7678.6|7663.6|18
1650632700000|2022-04-22 13:05:00|7678.5|7663.5|7682.9|7657.9|7683|7663.6|7676.5|7657.7|105
1650633000000|2022-04-22 13:10:00|7682.8|7657.8|7678|7663|7683.4|7663.6|7677.1|7657.7|53
1650633300000|2022-04-22 13:15:00|7678.1|7663.1|7678.9|7663.9|7679.1|7664.1|7677.9|7662.9|26
1650633600000|2022-04-22 13:20:00|7679.1|7664.1|7679.7|7664.7|7681.2|7666.2|7679|7664|57
1650633900000|2022-04-22 13:25:00|7684.5|7659.5|7679.8|7664.8|7684.5|7665.3|7679.2|7659.5|55
1650634200000|2022-04-22 13:30:00|7680|7665|7681.1|7666.1|7681.9|7666.9|7680|7665|82
1650634500000|2022-04-22 13:35:00|7681.2|7666.2|7684.7|7669.7|7685.2|7670.2|7681.2|7666.2|83
1650634800000|2022-04-22 13:40:00|7684.8|7669.8|7694|7669|7694|7674.1|7684.7|7668.8|62
1650635100000|2022-04-22 13:45:00|7693.8|7668.8|7689.1|7674.1|7693.8|7674.2|7686.3|7668.8|95
1650635400000|2022-04-22 13:50:00|7689|7674|7692|7667|7693.6|7674.1|7687.3|7664.2|136
1650635700000|2022-04-22 13:55:00|7691.9|7666.9|7693.4|7668.4|7693.9|7674.1|7688.6|7666.6|176
1650636000000|2022-04-22 14:00:00|7693.6|7668.6|7687.4|7672.4|7693.6|7673.3|7686.8|7667.2|111
1650636300000|2022-04-22 14:05:00|7687.3|7672.3|7689.7|7664.7|7691.6|7672.7|7684|7663.2|183
1650636600000|2022-04-22 14:10:00|7689.6|7664.6|7687.4|7672.4|7692.6|7672.6|7685.9|7664.6|96
1650636900000|2022-04-22 14:15:00|7687|7672|7687.4|7672.4|7687.9|7672.9|7686.6|7671.6|40
1650637200000|2022-04-22 14:20:00|7687.7|7672.7|7688|7673|7688.3|7673.3|7687.7|7672.7|14
1650637500000|2022-04-22 14:25:00|7687.9|7672.9|7687.4|7672.4|7692.2|7672.9|7685.4|7666.7|38
1650637800000|2022-04-22 14:30:00|7687.5|7672.5|7686.9|7671.9|7687.9|7672.9|7685.8|7670.8|33
1650638100000|2022-04-22 14:35:00|7687|7672|7687.2|7672.2|7688.3|7673.3|7686.4|7671.4|86
1650638400000|2022-04-22 14:40:00|7687.1|7672.1|7686.4|7671.4|7693.1|7672.9|7685.6|7665.4|123
1650638700000|2022-04-22 14:45:00|7686.3|7671.3|7685.2|7670.2|7691.5|7671.5|7683.3|7664|90
1650639000000|2022-04-22 14:50:00|7685.3|7670.3|7682.9|7667.9|7690.3|7670.6|7682.9|7662.7|99
1650639300000|2022-04-22 14:55:00|7683.4|7668.4|7682.6|7667.6|7683.4|7668.4|7682.1|7667.1|88
1650639600000|2022-04-22 15:00:00|7682.5|7667.5|7681.6|7666.6|7682.5|7667.5|7680.3|7665.3|70
1650639900000|2022-04-22 15:05:00|7681.5|7666.5|7682|7667|7682.4|7667.4|7680.8|7665.8|107
1650640200000|2022-04-22 15:10:00|7682.1|7667.1|7692.2|7667.2|7692.2|7672.9|7682.1|7663.8|136
1650640500000|2022-04-22 15:15:00|7692.1|7667.1|7691.5|7666.5|7692.5|7671.6|7685.1|7666.2|106
1650640800000|2022-04-22 15:20:00|7691.6|7666.6|7691.6|7666.6|7691.8|7666.8|7690.4|7665.4|123
1650641100000|2022-04-22 15:25:00|7691.7|7666.7|7690|7665|7691.9|7666.9|7689.6|7664.6|107
1650641400000|2022-04-22 15:30:00|7690.1|7665.1|7690.8|7665.8|7690.8|7665.8|7689.5|7664.5|138
1650641700000|2022-04-22 15:35:00|7690.9|7665.9|7687.2|7672.2|7692.4|7672.3|7687.2|7665.8|51
1650642000000|2022-04-22 15:40:00|7687.1|7672.1|7689.1|7674.1|7689.1|7674.1|7687.1|7672.1|96
1650642300000|2022-04-22 15:45:00|7689.3|7674.3|7690.5|7675.5|7694.2|7675.6|7688.9|7668.6|87
1650642600000|2022-04-22 15:50:00|7690.6|7675.6|7688.7|7673.7|7691.3|7676.3|7688.5|7673.5|81
1650642900000|2022-04-22 15:55:00|7688.8|7673.8|7688.8|7673.8|7689.1|7674.1|7688.2|7673.2|116
1650643200000|2022-04-22 16:00:00|7688.7|7673.7|7689.1|7674.1|7689.1|7674.1|7688.4|7673.4|68
1650643500000|2022-04-22 16:05:00|7689|7674|7689.4|7674.4|7689.6|7674.6|7688.9|7673.9|105
1650643800000|2022-04-22 16:10:00|7689.3|7674.3|7689|7674|7690.1|7675.1|7689|7674|34
1650644100000|2022-04-22 16:15:00|7689.1|7674.1|7689.7|7674.7|7689.8|7674.8|7688.6|7673.6|31
1650644400000|2022-04-22 16:20:00|7689.6|7674.6|7689.7|7674.7|7689.7|7674.7|7689.5|7674.5|4
1650644700000|2022-04-22 16:25:00|7689.8|7674.8|7688.9|7673.9|7689.8|7674.8|7688.7|7673.7|42
1650645000000|2022-04-22 16:30:00|7689|7674|7688|7673|7689.1|7674.1|7688|7673|71
1650645300000|2022-04-22 16:35:00|7687.9|7672.9|7686.9|7671.9|7688.1|7673.1|7686.8|7671.8|68
1650645600000|2022-04-22 16:40:00|7686.8|7671.8|7686.8|7671.8|7687.1|7672.1|7686.6|7671.6|30
1650645900000|2022-04-22 16:45:00|7686.7|7671.7|7685.9|7670.9|7687|7672|7685.9|7670.9|60
1650646200000|2022-04-22 16:50:00|7686|7671|7686.1|7671.1|7686.2|7671.2|7685.9|7670.9|20
1650646500000|2022-04-22 16:55:00|7686.2|7671.2|7686.1|7671.1|7686.3|7671.3|7686.1|7671.1|14
1650646800000|2022-04-22 17:00:00|7686.2|7671.2|7686.5|7671.5|7686.8|7671.8|7686.1|7671.1|5
1650647100000|2022-04-22 17:05:00|7686.6|7671.6|7687.3|7672.3|7687.7|7672.7|7686.6|7671.6|9
1650647400000|2022-04-22 17:10:00|7687.2|7672.2|7687.7|7672.7|7687.7|7672.7|7687.2|7672.2|5
1650647700000|2022-04-22 17:15:00|7687.6|7672.6|7687.2|7672.2|7687.6|7672.6|7687|7672|5
1650648000000|2022-04-22 17:20:00|7687.3|7672.3|7687.8|7672.8|7687.8|7672.8|7687.3|7672.3|4
1650648300000|2022-04-22 17:25:00|7687.7|7672.7|7687.2|7672.2|7687.7|7672.7|7687.1|7672.1|5
1650648600000|2022-04-22 17:30:00|7687.1|7672.1|7687.2|7672.2|7687.2|7672.2|7687|7672|8
1650648900000|2022-04-22 17:35:00|7687.1|7672.1|7684.2|7669.2|7691.2|7672.2|7684.2|7665.5|77
1650649200000|2022-04-22 17:40:00|7684.1|7669.1|7682.9|7667.9|7684.1|7669.1|7682.5|7667.5|25
1650649500000|2022-04-22 17:45:00|7683|7668|7683.6|7668.6|7683.7|7668.7|7683|7668|9
1650649800000|2022-04-22 17:50:00|7683.7|7668.7|7688.6|7663.6|7688.6|7669|7683.7|7663.4|25
1650650100000|2022-04-22 17:55:00|7688.5|7663.5|7688.2|7663.2|7688.7|7663.7|7688.2|7663.2|18
1650650400000|2022-04-22 18:00:00|7688.3|7663.3|7688.3|7663.3|7688.3|7663.3|7688.1|7663.1|20
1650650700000|2022-04-22 18:05:00|7687.7|7662.7|7687.8|7662.8|7688|7663|7687.7|7662.7|12
1650651000000|2022-04-22 18:10:00|7687.9|7662.9|7687.8|7662.8|7688.5|7663.5|7687.6|7662.6|36
1650651300000|2022-04-22 18:15:00|7687.7|7662.7|7687.5|7662.5|7687.9|7662.9|7687.5|7662.5|22
1650651600000|2022-04-22 18:20:00|7687.6|7662.6|7682.8|7667.8|7687.6|7667.8|7682.4|7662.5|9
1650651900000|2022-04-22 18:25:00|7682.7|7667.7|7682.6|7667.6|7682.7|7667.7|7682.6|7667.6|2
1650652200000|2022-04-22 18:30:00|7682.8|7667.8|7689|7664|7689.5|7669.6|7682.8|7662.1|51
1650652500000|2022-04-22 18:35:00|7688.9|7663.9|7688.9|7663.9|7689|7664|7688.8|7663.8|11
1650652800000|2022-04-22 18:40:00|7688.8|7663.8|7687.7|7662.7|7688.8|7663.8|7687.4|7662.4|23
1650653100000|2022-04-22 18:45:00|7687.6|7662.6|7689.2|7664.2|7690.4|7665.4|7687.6|7662.6|53
1650653400000|2022-04-22 18:50:00|7689.1|7664.1|7689.4|7664.4|7689.8|7664.8|7689.1|7664.1|42
1650653700000|2022-04-22 18:55:00|7689.5|7664.5|7688.8|7663.8|7689.8|7664.8|7688.7|7663.7|70
1650654000000|2022-04-22 19:00:00|7688.7|7663.7|7688.7|7663.7|7689.2|7664.2|7688.5|7663.5|112
1650654300000|2022-04-22 19:05:00|7688.8|7663.8|7688.8|7663.8|7689.1|7664.1|7688.3|7663.3|40
1650654600000|2022-04-22 19:10:00|7688.7|7663.7|7688.8|7663.8|7688.9|7663.9|7688.7|7663.7|10
1650654900000|2022-04-22 19:15:00|7688.9|7663.9|7687.4|7662.4|7688.9|7663.9|7687.4|7662.4|52
1650655200000|2022-04-22 19:20:00|7687.1|7662.1|7685.8|7660.8|7687.1|7662.1|7685.6|7660.6|26
1650655500000|2022-04-22 19:25:00|7685.6|7660.6|7684.9|7659.9|7685.6|7660.6|7684.9|7659.9|10
1650655800000|2022-04-22 19:30:00|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|7684.8|7659.8|1
1650656400000|2022-04-22 19:40:00|7684.7|7659.7|7684.7|7659.7|7684.7|7659.7|7684.1|7659.1|12
1650656700000|2022-04-22 19:45:00|7684.6|7659.6|7684.6|7659.6|7684.9|7659.9|7684.6|7659.6|12
1650657000000|2022-04-22 19:50:00|7684.5|7659.5|7686.3|7661.3|7687.5|7662.5|7684.5|7659.5|29
1650657300000|2022-04-22 19:55:00|7686|7661|7686.3|7661.3|7686.3|7661.3|7686|7661|2
1650846600000|2022-04-25 00:30:00|7693.4|7664.4|7696.8|7667.8|7696.8|7667.8|7693.4|7664.4|4
1650847800000|2022-04-25 00:50:00|7697|7668|7697.8|7668.8|7697.8|7668.8|7697|7668|3
1650848400000|2022-04-25 01:00:00|7697.3|7668.3|7693.3|7664.3|7697.8|7668.8|7693.3|7664.3|15
1650848700000|2022-04-25 01:05:00|7693.2|7664.2|7693.5|7664.5|7694.4|7665.4|7693.2|7664.2|11
1650849000000|2022-04-25 01:10:00|7693.4|7664.4|7692.2|7663.2|7694.4|7665.4|7692.2|7663.2|12
1650849300000|2022-04-25 01:15:00|7692.3|7663.3|7693.3|7664.3|7693.3|7664.3|7692.2|7663.2|10
1650849900000|2022-04-25 01:25:00|7694.8|7665.8|7697.8|7668.8|7699.2|7670.2|7694.8|7665.8|16
1650850200000|2022-04-25 01:30:00|7697.7|7668.7|7694.4|7665.4|7697.7|7668.7|7694|7665|18
1650850500000|2022-04-25 01:35:00|7694.3|7665.3|7691.5|7666.5|7694.3|7666.6|7691.3|7665|58
1650851100000|2022-04-25 01:45:00|7692.7|7667.7|7697.5|7671.6|7697.9|7672.8|7692.7|7667.7|34
1650851400000|2022-04-25 01:50:00|7697.6|7671.5|7703.1|7678.1|7703.6|7678.6|7696.9|7670.1|75
1650851700000|2022-04-25 01:55:00|7703.4|7678.4|7705|7680|7705|7680|7703.4|7678.4|27
1650852000000|2022-04-25 02:00:00|7705.1|7680.1|7702.6|7677.6|7705.1|7680.1|7702.6|7677.6|20
1650852300000|2022-04-25 02:05:00|7702.5|7677.5|7706.3|7681.3|7706.3|7681.3|7700.9|7675.9|33
1650852600000|2022-04-25 02:10:00|7706.2|7681.2|7706.5|7681.5|7706.5|7681.5|7706.2|7681.2|6
1650852900000|2022-04-25 02:15:00|7706.1|7681.1|7706.5|7681.5|7706.5|7681.5|7705.1|7680.1|10
1650853200000|2022-04-25 02:20:00|7706.4|7681.4|7700.3|7675.3|7706.4|7681.4|7700|7675|50
1650853500000|2022-04-25 02:25:00|7700.2|7675.2|7699.2|7674.2|7700.2|7675.2|7699.1|7674.1|6
1650854100000|2022-04-25 02:35:00|7699.1|7674.1|7698.2|7673.2|7699.3|7674.3|7696.7|7671.7|28
1650854400000|2022-04-25 02:40:00|7698.1|7673.1|7698.5|7673.5|7698.6|7673.6|7696.4|7671.4|36
1650854700000|2022-04-25 02:45:00|7696.5|7671.5|7695.8|7670.8|7696.5|7671.5|7695.8|7670.8|22
1650855000000|2022-04-25 02:50:00|7695.7|7670.7|7695.7|7670.7|7695.7|7670.7|7695.7|7670.7|1
1650855300000|2022-04-25 02:55:00|7696.3|7671.3|7696.3|7671.3|7696.4|7671.4|7696.3|7671.3|5
1650855600000|2022-04-25 03:00:00|7696.2|7671.2|7696.4|7671.4|7696.5|7671.5|7696|7671|43
1650855900000|2022-04-25 03:05:00|7696.3|7671.3|7696.1|7671.1|7696.9|7671.9|7696|7671|42
1650856200000|2022-04-25 03:10:00|7696|7671|7695.8|7670.8|7696.1|7671.1|7695.6|7670.6|14
1650856500000|2022-04-25 03:15:00|7695.9|7670.9|7696|7671|7696.1|7671.1|7695.9|7670.9|6
1650856800000|2022-04-25 03:20:00|7696.3|7671.3|7697.2|7672.2|7697.8|7672.8|7696.3|7671.3|46
1650857100000|2022-04-25 03:25:00|7697.3|7672.3|7698.3|7673.3|7698.5|7673.5|7697.2|7672.2|61
1650857400000|2022-04-25 03:30:00|7698.2|7673.2|7693.8|7678.8|7700.6|7679.6|7693.8|7673.2|229
1650857700000|2022-04-25 03:35:00|7693.9|7678.9|7695.1|7680.1|7700.2|7681|7693.4|7674.5|129
1650858000000|2022-04-25 03:40:00|7695.2|7680.2|7697.2|7682.2|7699.7|7684.7|7695.2|7680.2|111
1650858300000|2022-04-25 03:45:00|7697.6|7682.6|7699.7|7684.7|7701.6|7686.6|7697.6|7682.6|106
1650858600000|2022-04-25 03:50:00|7699.9|7684.9|7694.8|7679.8|7700.1|7685.1|7694|7679|99
1650858900000|2022-04-25 03:55:00|7695|7680|7695.6|7680.6|7697.5|7682.5|7694.7|7679.7|115
1650859200000|2022-04-25 04:00:00|7695.5|7680.5|7698.2|7683.2|7699.4|7684.4|7695.5|7680.5|139
1650859500000|2022-04-25 04:05:00|7698.3|7683.3|7701.7|7686.7|7702.3|7687.3|7698.3|7683.3|137
1650859800000|2022-04-25 04:10:00|7701.5|7686.5|7700.8|7685.8|7702|7687|7700.5|7685.5|82
1650860100000|2022-04-25 04:15:00|7700.9|7685.9|7700.7|7685.7|7703.2|7688.2|7699.2|7684.2|125
1650860400000|2022-04-25 04:20:00|7700.6|7685.6|7701.4|7686.4|7702.2|7687.2|7700.4|7685.4|79
1650860700000|2022-04-25 04:25:00|7701.3|7686.3|7700.1|7685.1|7702.4|7687.4|7699.4|7684.4|106
1650861000000|2022-04-25 04:30:00|7700.4|7685.4|7701.4|7686.4|7702.2|7687.2|7700|7685|145
1650861300000|2022-04-25 04:35:00|7701.3|7686.3|7702.6|7687.6|7702.6|7687.6|7700.1|7685.1|76
1650861600000|2022-04-25 04:40:00|7702.2|7687.2|7702.8|7687.8|7703.2|7688.2|7702|7687|62
1650861900000|2022-04-25 04:45:00|7702.9|7687.9|7700|7685|7703.9|7688.9|7699.8|7684.8|75
1650862200000|2022-04-25 04:50:00|7700.1|7685.1|7701.6|7686.6|7702.7|7687.7|7700.1|7685.1|67
1650862500000|2022-04-25 04:55:00|7701.7|7686.7|7697.3|7682.3|7702|7687|7697.1|7682.1|129
1650862800000|2022-04-25 05:00:00|7697.4|7682.4|7697.4|7682.4|7698.6|7683.6|7696.3|7681.3|139
1650863100000|2022-04-25 05:05:00|7697.3|7682.3|7697.1|7682.1|7698|7683|7696.5|7681.5|90
1650863400000|2022-04-25 05:10:00|7697.2|7682.2|7697|7682|7699.1|7684.1|7696.5|7681.5|71
1650863700000|2022-04-25 05:15:00|7697.2|7682.2|7696.9|7681.9|7697.5|7682.5|7696.8|7681.8|24
1650864000000|2022-04-25 05:20:00|7696.8|7681.8|7695|7680|7696.8|7681.8|7693.8|7678.8|90
1650864300000|2022-04-25 05:25:00|7694.9|7679.9|7694.2|7679.2|7696.5|7681.5|7693.7|7678.7|110
1650864600000|2022-04-25 05:30:00|7693.9|7678.9|7693.4|7678.4|7694.4|7679.4|7692.7|7677.7|59
1650864900000|2022-04-25 05:35:00|7693.5|7678.5|7694.2|7679.2|7694.9|7679.9|7693.3|7678.3|92
1650865200000|2022-04-25 05:40:00|7694.1|7679.1|7694|7679|7694.2|7679.2|7692.9|7677.9|77
1650865500000|2022-04-25 05:45:00|7694.1|7679.1|7695.9|7680.9|7695.9|7680.9|7693.6|7678.6|89
1650865800000|2022-04-25 05:50:00|7695.8|7680.8|7697.6|7682.6|7698.5|7683.5|7695.8|7680.8|90
1650866100000|2022-04-25 05:55:00|7697.5|7682.5|7700.2|7685.2|7701.5|7686.5|7697.4|7682.4|222
1650866400000|2022-04-25 06:00:00|7700.3|7685.3|7700|7685|7701.2|7686.2|7697.3|7682.3|264
1650866700000|2022-04-25 06:05:00|7700.1|7685.1|7703.2|7688.2|7705.2|7690.2|7699.8|7684.8|226
1650867000000|2022-04-25 06:10:00|7703.1|7688.1|7709.6|7694.6|7710|7695|7702.7|7687.7|298
1650867300000|2022-04-25 06:15:00|7709.3|7694.3|7710.9|7695.9|7712.3|7697.3|7708.6|7693.6|356
1650867600000|2022-04-25 06:20:00|7711.1|7696.1|7707.6|7692.6|7711.1|7696.1|7705.4|7690.4|314
1650867900000|2022-04-25 06:25:00|7707.5|7692.5|7708.4|7693.4|7709|7694|7704.5|7689.5|244
1650868200000|2022-04-25 06:30:00|7708.5|7693.5|7709.7|7694.7|7711.7|7696.7|7708.2|7693.2|205
1650868500000|2022-04-25 06:35:00|7709.6|7694.6|7708.8|7693.8|7711.3|7696.3|7707.4|7692.4|134
1650868800000|2022-04-25 06:40:00|7708.9|7693.9|7706.2|7691.2|7709|7694|7704.4|7689.4|166
1650869100000|2022-04-25 06:45:00|7706.1|7691.1|7705.6|7690.6|7707.3|7692.3|7704.7|7689.7|124
1650869400000|2022-04-25 06:50:00|7705.7|7690.7|7705.2|7690.2|7706.1|7691.1|7703.4|7688.4|174
1650869700000|2022-04-25 06:55:00|7705.3|7690.3|7707.1|7692.1|7707.5|7692.5|7705.3|7690.3|96
1650870000000|2022-04-25 07:00:00|7706.7|7691.7|7705|7690|7708|7693|7704.7|7689.7|165
1650870300000|2022-04-25 07:05:00|7704.9|7689.9|7703.1|7688.1|7705.3|7690.3|7701.4|7686.4|137
1650870600000|2022-04-25 07:10:00|7703.3|7688.3|7702.1|7687.1|7703.5|7688.5|7700.3|7685.3|171
1650870900000|2022-04-25 07:15:00|7702.2|7687.2|7700.6|7685.6|7702.5|7687.5|7699.9|7684.9|144
1650871200000|2022-04-25 07:20:00|7700.5|7685.5|7699.7|7684.7|7701.3|7686.3|7699.3|7684.3|140
1650871500000|2022-04-25 07:25:00|7699.5|7684.5|7696.2|7681.2|7699.5|7684.5|7695.2|7680.2|145
1650871800000|2022-04-25 07:30:00|7696.5|7681.5|7696.6|7681.6|7699.3|7684.3|7695.8|7680.8|128
1650872100000|2022-04-25 07:35:00|7696.7|7681.7|7698.3|7683.3|7700|7685|7696.1|7681.1|93
1650872400000|2022-04-25 07:40:00|7698.2|7683.2|7697.5|7682.5|7698.4|7683.4|7697.4|7682.4|60
1650872700000|2022-04-25 07:45:00|7697.7|7682.7|7695|7680|7697.7|7682.7|7694.4|7679.4|97
1650873000000|2022-04-25 07:50:00|7694.8|7679.8|7695|7680|7695.5|7680.5|7694.1|7679.1|83
1650873300000|2022-04-25 07:55:00|7694.9|7679.9|7696.2|7681.2|7697.6|7682.6|7694.9|7679.9|107
1650873600000|2022-04-25 08:00:00|7696.1|7681.1|7699.3|7684.3|7699.9|7684.9|7696|7681|108
1650873900000|2022-04-25 08:05:00|7699.5|7684.5|7696.9|7681.9|7699.6|7684.6|7696.1|7681.1|152
1650874200000|2022-04-25 08:10:00|7696.8|7681.8|7699|7684|7700.4|7685.4|7696.5|7681.5|94
1650874500000|2022-04-25 08:15:00|7698.9|7683.9|7694.6|7679.6|7698.9|7683.9|7694.5|7679.5|85
1650874800000|2022-04-25 08:20:00|7694.5|7679.5|7694.9|7679.9|7695.4|7680.4|7690.8|7675.8|153
1650875100000|2022-04-25 08:25:00|7695|7680|7695.3|7680.3|7695.5|7680.5|7693.9|7678.9|117
1650875400000|2022-04-25 08:30:00|7695.4|7680.4|7689.6|7674.6|7695.4|7680.4|7689.6|7674.6|140
1650875700000|2022-04-25 08:35:00|7689.7|7674.7|7693|7678|7694.3|7679.3|7689.7|7674.7|150
1650876000000|2022-04-25 08:40:00|7693.1|7678.1|7695.9|7680.9|7697|7682|7693.1|7678.1|120
1650876300000|2022-04-25 08:45:00|7696|7681|7695.3|7680.3|7697.1|7682.1|7694.4|7679.4|135
1650876600000|2022-04-25 08:50:00|7695.4|7680.4|7697.1|7682.1|7697.1|7682.1|7695.3|7680.3|71
1650876900000|2022-04-25 08:55:00|7697.7|7682.7|7700|7685|7700.3|7685.3|7697.4|7682.4|48
1650877200000|2022-04-25 09:00:00|7700.1|7685.1|7699.7|7684.7|7700.9|7685.9|7699.2|7684.2|142
1650877500000|2022-04-25 09:05:00|7699.8|7684.8|7698.3|7683.3|7701.1|7686.1|7698.2|7683.2|97
1650877800000|2022-04-25 09:10:00|7698.2|7683.2|7699.4|7684.4|7699.7|7684.7|7698.2|7683.2|65
1650878100000|2022-04-25 09:15:00|7699.3|7684.3|7701.4|7686.4|7702.1|7687.1|7698.8|7683.8|56
1650878400000|2022-04-25 09:20:00|7701.5|7686.5|7698.9|7683.9|7701.5|7686.5|7698.8|7683.8|52
1650878700000|2022-04-25 09:25:00|7699|7684|7699.3|7684.3|7700.8|7685.8|7699|7684|45
1650879000000|2022-04-25 09:30:00|7699.4|7684.4|7699.1|7684.1|7699.9|7684.9|7698.6|7683.6|93
1650879300000|2022-04-25 09:35:00|7699.2|7684.2|7700|7685|7701|7686|7699|7684|62
1650879600000|2022-04-25 09:40:00|7699.7|7684.7|7700.9|7685.9|7701.1|7686.1|7699.3|7684.3|60
1650879900000|2022-04-25 09:45:00|7700.8|7685.8|7700|7685|7700.9|7685.9|7699.9|7684.9|69
1650880200000|2022-04-25 09:50:00|7699.9|7684.9|7703.2|7688.2|7703.6|7688.6|7698.3|7683.3|138
1650880500000|2022-04-25 09:55:00|7703.1|7688.1|7702.3|7687.3|7703.2|7688.2|7701.1|7686.1|142
1650880800000|2022-04-25 10:00:00|7702.4|7687.4|7702.3|7687.3|7702.9|7687.9|7700.9|7685.9|115
1650881100000|2022-04-25 10:05:00|7702.2|7687.2|7702.3|7687.3|7704|7689|7702|7687|124
1650881400000|2022-04-25 10:10:00|7702.4|7687.4|7702.2|7687.2|7703.8|7688.8|7702.1|7687.1|77
1650881700000|2022-04-25 10:15:00|7702.3|7687.3|7702.9|7687.9|7703.1|7688.1|7701.8|7686.8|35
1650882000000|2022-04-25 10:20:00|7702.8|7687.8|7702.6|7687.6|7702.9|7687.9|7702.3|7687.3|63
1650882300000|2022-04-25 10:25:00|7702.7|7687.7|7704|7689|7704.2|7689.2|7702.6|7687.6|63
1650882600000|2022-04-25 10:30:00|7703.9|7688.9|7706.3|7691.3|7706.3|7691.3|7703.7|7688.7|91
1650882900000|2022-04-25 10:35:00|7706.4|7691.4|7703.5|7688.5|7706.4|7691.4|7703.5|7688.5|46
1650883200000|2022-04-25 10:40:00|7703.4|7688.4|7705.5|7690.5|7705.6|7690.6|7702.7|7687.7|83
1650883500000|2022-04-25 10:45:00|7705.8|7690.8|7705.6|7690.6|7706.4|7691.4|7703.9|7688.9|143
1650883800000|2022-04-25 10:50:00|7705.7|7690.7|7704.9|7689.9|7706|7691|7703|7688|126
1650884100000|2022-04-25 10:55:00|7705|7690|7704.9|7689.9|7706.1|7691.1|7704.1|7689.1|126
1650884400000|2022-04-25 11:00:00|7705|7690|7705.8|7690.8|7706.1|7691.1|7704.7|7689.7|98
1650884700000|2022-04-25 11:05:00|7705.9|7690.9|7706.1|7691.1|7706.6|7691.6|7705.4|7690.4|100
1650885000000|2022-04-25 11:10:00|7706|7691|7705.5|7690.5|7706.2|7691.2|7705.1|7690.1|84
1650885300000|2022-04-25 11:15:00|7705.6|7690.6|7705.3|7690.3|7705.7|7690.7|7704.9|7689.9|91
1650885600000|2022-04-25 11:20:00|7705.4|7690.4|7701|7686|7705.8|7690.8|7701|7686|263
1650885900000|2022-04-25 11:25:00|7700.8|7685.8|7700.3|7685.3|7702.3|7687.3|7699.9|7684.9|158
1650886200000|2022-04-25 11:30:00|7700.4|7685.4|7697.1|7682.1|7700.4|7685.4|7696.9|7681.9|40
1650886500000|2022-04-25 11:35:00|7696.9|7681.9|7695.7|7680.7|7696.9|7681.9|7695.4|7680.4|26
1650886800000|2022-04-25 11:40:00|7695.5|7680.5|7695.9|7680.9|7696.6|7681.6|7695.4|7680.4|21
1650887100000|2022-04-25 11:45:00|7695.8|7680.8|7694.2|7679.2|7695.9|7680.9|7694|7679|15
1650887400000|2022-04-25 11:50:00|7693.6|7678.6|7691.5|7676.5|7693.7|7678.7|7689.5|7674.5|46
1650887700000|2022-04-25 11:55:00|7691.6|7676.6|7691.6|7676.6|7692.1|7677.1|7690.2|7675.2|36
1650888000000|2022-04-25 12:00:00|7691.7|7676.7|7691.9|7676.9|7693|7678|7691|7676|102
1650888300000|2022-04-25 12:05:00|7692|7677|7693.9|7678.9|7694.6|7679.6|7692|7677|68
1650888600000|2022-04-25 12:10:00|7694.1|7679.1|7694.6|7679.6|7695.2|7680.2|7693.8|7678.8|109
1650888900000|2022-04-25 12:15:00|7694.5|7679.5|7694.3|7679.3|7694.5|7679.5|7692.7|7677.7|79
1650889200000|2022-04-25 12:20:00|7694.4|7679.4|7700.2|7685.2|7700.4|7685.4|7694.2|7679.2|124
1650889500000|2022-04-25 12:25:00|7699.8|7684.8|7695.9|7680.9|7699.9|7684.9|7695.8|7680.8|121
1650889800000|2022-04-25 12:30:00|7696|7681|7699|7684|7700.6|7685.6|7696|7681|86
1650890100000|2022-04-25 12:35:00|7699.3|7684.3|7701.4|7686.4|7701.8|7686.8|7698.8|7683.8|93
1650890400000|2022-04-25 12:40:00|7701.7|7686.7|7703.1|7688.1|7703.5|7688.5|7701.6|7686.6|27
1650890700000|2022-04-25 12:45:00|7703|7688|7701.2|7686.2|7703|7688|7699.9|7684.9|104
1650891000000|2022-04-25 12:50:00|7701.1|7686.1|7701|7686|7702.1|7687.1|7700.3|7685.3|153
1650891300000|2022-04-25 12:55:00|7700.9|7685.9|7701.5|7686.5|7701.6|7686.6|7699.9|7684.9|128
1650891600000|2022-04-25 13:00:00|7701.6|7686.6|7702.8|7687.8|7703|7688|7701.1|7686.1|85
1650891900000|2022-04-25 13:05:00|7702.7|7687.7|7703|7688|7703.2|7688.2|7702.4|7687.4|66
1650892200000|2022-04-25 13:10:00|7702.9|7687.9|7701.9|7686.9|7703|7688|7701.6|7686.6|70
1650892500000|2022-04-25 13:15:00|7702|7687|7701|7686|7702.1|7687.1|7701|7686|114
1650892800000|2022-04-25 13:20:00|7700.9|7685.9|7700.7|7685.7|7701.3|7686.3|7700.3|7685.3|94
1650893100000|2022-04-25 13:25:00|7700.8|7685.8|7703.2|7688.2|7705.2|7688.6|7700|7680.2|64
1650893400000|2022-04-25 13:30:00|7703.3|7688.3|7703.6|7688.6|7704.6|7689.6|7702.2|7687.2|159
1650893700000|2022-04-25 13:35:00|7703.4|7688.4|7702.4|7687.4|7704.2|7689.2|7701.7|7686.7|143
1650894000000|2022-04-25 13:40:00|7702.3|7687.3|7704.1|7689.1|7704.2|7689.2|7702|7687|91
1650894300000|2022-04-25 13:45:00|7704.2|7689.2|7703.7|7688.7|7704.4|7689.4|7703.6|7688.6|62
1650894600000|2022-04-25 13:50:00|7703.5|7688.5|7703.3|7688.3|7703.9|7688.9|7702|7687|113
1650894900000|2022-04-25 13:55:00|7703.5|7688.5|7702.8|7687.8|7704|7689|7702.5|7687.5|89
1650895200000|2022-04-25 14:00:00|7702.7|7687.7|7704|7689|7704.2|7689.2|7701.5|7686.5|74
1650895500000|2022-04-25 14:05:00|7703.9|7688.9|7704.6|7689.6|7704.7|7689.7|7703.3|7688.3|45
1650895800000|2022-04-25 14:10:00|7704.7|7689.7|7704.9|7689.9|7705.1|7690.1|7704.1|7689.1|45
1650896100000|2022-04-25 14:15:00|7704.8|7689.8|7704.7|7689.7|7705.7|7690.7|7704.6|7689.6|45
1650896400000|2022-04-25 14:20:00|7704.8|7689.8|7705.8|7690.8|7706|7691|7704.7|7689.7|37
1650896700000|2022-04-25 14:25:00|7705.7|7690.7|7705.3|7690.3|7705.7|7690.7|7704.6|7689.6|30
1650897000000|2022-04-25 14:30:00|7705.2|7690.2|7704.8|7689.8|7705.3|7690.3|7704.7|7689.7|18
1650897300000|2022-04-25 14:35:00|7704.7|7689.7|7705.9|7690.9|7706|7691|7704.7|7689.7|41
1650897600000|2022-04-25 14:40:00|7706.1|7691.1|7707.3|7692.3|7707.3|7692.3|7706|7691|22
1650897900000|2022-04-25 14:45:00|7707.4|7692.4|7706.1|7691.1|7707.8|7692.8|7706|7691|25
1650898200000|2022-04-25 14:50:00|7706|7691|7706.9|7691.9|7707|7692|7706|7691|29
1650898500000|2022-04-25 14:55:00|7706.8|7691.8|7707|7692|7707.2|7692.2|7706.8|7691.8|17
1650898800000|2022-04-25 15:00:00|7707.1|7692.1|7706.4|7691.4|7707.1|7692.1|7706.1|7691.1|34
1650899100000|2022-04-25 15:05:00|7706.5|7691.5|7707.6|7692.6|7707.6|7692.6|7705|7690|39
1650899400000|2022-04-25 15:10:00|7707.5|7692.5|7707|7692|7707.7|7692.7|7706.9|7691.9|36
1650899700000|2022-04-25 15:15:00|7709|7694|7708.5|7693.5|7709.1|7694.1|7708.5|7693.5|39
1650900000000|2022-04-25 15:20:00|7708.6|7693.6|7708.5|7693.5|7708.7|7693.7|7707.8|7692.8|98
1650900300000|2022-04-25 15:25:00|7708.6|7693.6|7707.1|7692.1|7708.6|7693.6|7707.1|7692.1|90
1650900600000|2022-04-25 15:30:00|7707|7692|7704.7|7689.7|7707.1|7692.1|7704.1|7689.1|76
1650900900000|2022-04-25 15:35:00|7705.8|7690.8|7701.5|7686.5|7706|7691|7701.1|7686.1|59
1650901200000|2022-04-25 15:40:00|7701.4|7686.4|7700.5|7685.5|7701.5|7686.5|7700.3|7685.3|60
1650901500000|2022-04-25 15:45:00|7700.9|7685.9|7701.1|7686.1|7701.5|7686.5|7700.9|7685.9|30
1650901800000|2022-04-25 15:50:00|7701|7686|7701.4|7686.4|7701.4|7686.4|7700.8|7685.8|18
1650902100000|2022-04-25 15:55:00|7701.5|7686.5|7700.6|7685.6|7701.7|7686.7|7700.6|7685.6|82
1650902400000|2022-04-25 16:00:00|7700.7|7685.7|7698.4|7683.4|7700.9|7685.9|7698.4|7683.4|80
1650902700000|2022-04-25 16:05:00|7698.2|7683.2|7696.9|7681.9|7698.4|7683.4|7695.7|7680.7|79
1650903000000|2022-04-25 16:10:00|7697|7682|7696.6|7681.6|7697.1|7682.1|7696.6|7681.6|15
1650903300000|2022-04-25 16:15:00|7696.2|7681.2|7694.9|7679.9|7696.2|7681.2|7694.3|7679.3|56
1650903600000|2022-04-25 16:20:00|7694.8|7679.8|7692.5|7677.5|7694.8|7679.8|7692.4|7677.4|25
1650903900000|2022-04-25 16:25:00|7692.4|7677.4|7692.8|7677.8|7694|7679|7692.4|7677.4|24
1650904200000|2022-04-25 16:30:00|7693.4|7678.4|7691.4|7676.4|7693.4|7678.4|7691.3|7676.3|18
1650904500000|2022-04-25 16:35:00|7691.1|7676.1|7695.9|7670.9|7695.9|7676.2|7689.5|7670.5|57
1650904800000|2022-04-25 16:40:00|7695.8|7670.8|7689|7674|7696.1|7674.2|7687.9|7668.1|62
1650905100000|2022-04-25 16:45:00|7689.1|7674.1|7688.4|7673.4|7689.6|7674.6|7688.2|7673.2|55
1650905400000|2022-04-25 16:50:00|7688.5|7673.5|7687.7|7672.7|7688.5|7673.5|7687.6|7672.6|15
1650905700000|2022-04-25 16:55:00|7687.9|7672.9|7688.6|7673.6|7688.8|7673.8|7687.9|7672.9|21
1650906000000|2022-04-25 17:00:00|7688.7|7673.7|7689.1|7674.1|7689.4|7674.4|7688.5|7673.5|38
1650906300000|2022-04-25 17:05:00|7689.2|7674.2|7688.5|7673.5|7689.2|7674.2|7688.5|7673.5|13
1650906600000|2022-04-25 17:10:00|7688.4|7673.4|7687.8|7672.8|7688.9|7673.9|7687.7|7672.7|44
1650906900000|2022-04-25 17:15:00|7687.7|7672.7|7687.6|7672.6|7688|7673|7686.9|7671.9|35
1650907200000|2022-04-25 17:20:00|7687.5|7672.5|7687.1|7672.1|7687.5|7672.5|7687.1|7672.1|61
1650907500000|2022-04-25 17:25:00|7687|7672|7688.1|7673.1|7688.1|7673.1|7686.8|7671.8|26
1650907800000|2022-04-25 17:30:00|7688|7673|7688.3|7673.3|7688.4|7673.4|7687.4|7672.4|37
1650908100000|2022-04-25 17:35:00|7688.4|7673.4|7688.3|7673.3|7688.4|7673.4|7688.3|7673.3|4
1650908400000|2022-04-25 17:40:00|7688.2|7673.2|7688|7673|7688.3|7673.3|7687.6|7672.6|34
1650908700000|2022-04-25 17:45:00|7687.9|7672.9|7688.1|7673.1|7688.1|7673.1|7687.7|7672.7|19
1650909000000|2022-04-25 17:50:00|7688.2|7673.2|7687.8|7672.8|7688.2|7673.2|7687.7|7672.7|13
1650909300000|2022-04-25 17:55:00|7687.9|7672.9|7688.4|7673.4|7688.4|7673.4|7687.8|7672.8|15
1650909600000|2022-04-25 18:00:00|7688.5|7673.5|7688.2|7673.2|7688.5|7673.5|7688.1|7673.1|14
1650909900000|2022-04-25 18:05:00|7688.1|7673.1|7687.7|7672.7|7688.1|7673.1|7687.7|7672.7|7
1650910200000|2022-04-25 18:10:00|7687.8|7672.8|7687.8|7672.8|7688.2|7673.2|7687.8|7672.8|4
1650910500000|2022-04-25 18:15:00|7687.7|7672.7|7687.7|7672.7|7687.7|7672.7|7687.7|7672.7|1
1650911100000|2022-04-25 18:25:00|7687.6|7672.6|7687.7|7672.7|7687.7|7672.7|7687.6|7672.6|4
1650911400000|2022-04-25 18:30:00|7687.6|7672.6|7687.4|7672.4|7687.6|7672.6|7687.2|7672.2|18
1650911700000|2022-04-25 18:35:00|7687.3|7672.3|7687.3|7672.3|7687.3|7672.3|7687.3|7672.3|1
1650912300000|2022-04-25 18:45:00|7687.5|7672.5|7687.2|7672.2|7687.6|7672.6|7687.1|7672.1|5
1650912900000|2022-04-25 18:55:00|7687.5|7672.5|7687.8|7672.8|7687.8|7672.8|7687.5|7672.5|3
1650933000000|2022-04-26 00:30:00|7700.3|7671.3|7700.3|7671.3|7700.3|7671.3|7700.3|7671.3|1
1650933300000|2022-04-26 00:35:00|7698.8|7669.8|7698|7669|7698.8|7669.8|7696.9|7667.9|14
1650933600000|2022-04-26 00:40:00|7697.9|7669.1|7698|7673|7699.4|7673|7697.9|7669.1|25
1650934800000|2022-04-26 01:00:00|7698.2|7673.2|7698.1|7673.1|7698.2|7673.2|7698|7673|4
1650935100000|2022-04-26 01:05:00|7698.2|7673.2|7698.2|7673.2|7698.2|7673.2|7698|7673|7
1650935400000|2022-04-26 01:10:00|7698.1|7673.1|7698.1|7673.1|7698.1|7673.1|7698.1|7673.1|1
1650935700000|2022-04-26 01:15:00|7698.2|7673.2|7697.2|7672.2|7698.3|7673.3|7697.2|7672.2|22
1650936000000|2022-04-26 01:20:00|7697.1|7672.1|7697.2|7672.2|7697.2|7672.2|7697|7672|10
1650936300000|2022-04-26 01:25:00|7697.1|7672.1|7697.2|7672.2|7697.2|7672.2|7697.1|7672.1|4
1650936600000|2022-04-26 01:30:00|7697|7672|7697.9|7672.9|7698.5|7673.5|7697|7672|16
1650936900000|2022-04-26 01:35:00|7698|7673|7697.9|7672.9|7698|7673|7697.8|7672.8|10
1650937200000|2022-04-26 01:40:00|7697.8|7672.8|7697.9|7672.9|7697.9|7672.9|7697.8|7672.8|10
1650937500000|2022-04-26 01:45:00|7697.8|7672.8|7697.9|7672.9|7698|7673|7697.8|7672.8|4
1650937800000|2022-04-26 01:50:00|7698|7673|7698|7673|7698|7673|7697.9|7672.9|7
1650938100000|2022-04-26 01:55:00|7697.9|7672.9|7697.9|7672.9|7698.1|7673.1|7697.6|7672.6|40
1650938400000|2022-04-26 02:00:00|7697.8|7672.8|7698.3|7673.3|7698.3|7673.3|7697.8|7672.8|5
1650938700000|2022-04-26 02:05:00|7698.4|7673.4|7698.3|7673.3|7698.4|7673.4|7698.3|7673.3|2
1650939000000|2022-04-26 02:10:00|7698.7|7673.7|7698.6|7673.6|7698.8|7673.8|7698.6|7673.6|6
1650939300000|2022-04-26 02:15:00|7698.7|7673.7|7698.7|7673.7|7698.7|7673.7|7698.7|7673.7|1
1650939600000|2022-04-26 02:20:00|7698.2|7673.2|7698|7673|7698.2|7673.2|7698|7673|5
1650939900000|2022-04-26 02:25:00|7697.8|7672.8|7697.8|7672.8|7697.8|7672.8|7697.8|7672.8|1
1650941400000|2022-04-26 02:50:00|7696.6|7671.6|7696.6|7671.6|7696.7|7671.7|7696.5|7671.5|11
1650941700000|2022-04-26 02:55:00|7697.8|7672.8|7692.1|7667.1|7697.8|7672.8|7690.8|7665.8|33
1650942000000|2022-04-26 03:00:00|7692|7667|7687.6|7662.6|7692.1|7667.1|7686.7|7661.7|28
1650942300000|2022-04-26 03:05:00|7687.7|7662.7|7687.7|7662.7|7687.7|7662.7|7686.3|7661.3|9
1650942600000|2022-04-26 03:10:00|7687.8|7662.8|7686.4|7661.4|7687.8|7662.8|7685.8|7660.8|11
1650942900000|2022-04-26 03:15:00|7686.3|7661.3|7685.9|7660.9|7686.3|7661.3|7685|7660|7
1650943200000|2022-04-26 03:20:00|7685.8|7660.8|7685.9|7660.9|7687.1|7662.1|7685.8|7660.8|6
1650943500000|2022-04-26 03:25:00|7686|7661|7686.8|7661.8|7686.9|7661.9|7685.3|7660.3|21
1650943800000|2022-04-26 03:30:00|7686.4|7661.4|7688.8|7663.8|7690.5|7669.3|7682|7661.3|368
1650944100000|2022-04-26 03:35:00|7688.9|7663.9|7681|7666|7689.2|7669.2|7681|7663.7|282
1650944400000|2022-04-26 03:40:00|7681.1|7666.1|7685.8|7670.8|7686.6|7671.6|7680.9|7665.9|243
1650944700000|2022-04-26 03:45:00|7685.9|7670.9|7687.8|7672.8|7689.3|7674.3|7685.2|7670.2|250
1650945000000|2022-04-26 03:50:00|7687.7|7672.7|7685.4|7670.4|7687.7|7672.7|7685.1|7670.1|139
1650945300000|2022-04-26 03:55:00|7685.3|7670.3|7683.8|7668.8|7685.3|7670.3|7683.5|7668.5|76
1650945600000|2022-04-26 04:00:00|7683.7|7668.7|7680|7665|7683.9|7668.9|7679.8|7664.8|86
1650945900000|2022-04-26 04:05:00|7680.1|7665.1|7680.2|7665.2|7680.9|7665.9|7679.2|7664.2|131
1650946200000|2022-04-26 04:10:00|7680.1|7665.1|7680.8|7665.8|7681.7|7666.7|7679.5|7664.5|62
1650946500000|2022-04-26 04:15:00|7680.9|7665.9|7680.1|7665.1|7681.2|7666.2|7678.9|7663.9|54
1650946800000|2022-04-26 04:20:00|7679.9|7664.9|7680.7|7665.7|7681|7666|7679.3|7664.3|59
1650947100000|2022-04-26 04:25:00|7680.8|7665.8|7681.3|7666.3|7682.8|7667.8|7680.8|7665.8|72
1650947400000|2022-04-26 04:30:00|7681.2|7666.2|7682.8|7667.8|7683.1|7668.1|7681.2|7666.2|60
1650947700000|2022-04-26 04:35:00|7682.7|7667.7|7682.3|7667.3|7683.2|7668.2|7682.2|7667.2|62
1650948000000|2022-04-26 04:40:00|7682.2|7667.2|7682.9|7667.9|7683.2|7668.2|7682.1|7667.1|43
1650948300000|2022-04-26 04:45:00|7683|7668|7682.7|7667.7|7683.7|7668.7|7682.6|7667.6|60
1650948600000|2022-04-26 04:50:00|7682.6|7667.6|7683.9|7668.9|7683.9|7668.9|7682.6|7667.6|74
1650948900000|2022-04-26 04:55:00|7684|7669|7686|7671|7686.1|7671.1|7683.7|7668.7|67
1650949200000|2022-04-26 05:00:00|7685.9|7670.9|7686|7671|7687.2|7672.2|7685.5|7670.5|97
1650949500000|2022-04-26 05:05:00|7686.2|7671.2|7685.9|7670.9|7686.7|7671.7|7685.2|7670.2|117
1650949800000|2022-04-26 05:10:00|7685.8|7670.8|7684.7|7669.7|7685.8|7670.8|7683.9|7668.9|76
1650950100000|2022-04-26 05:15:00|7684.6|7669.6|7685.8|7670.8|7686.3|7671.3|7684.1|7669.1|53
1650950400000|2022-04-26 05:20:00|7685.9|7670.9|7688.3|7673.3|7689.8|7674.8|7685.8|7670.8|92
1650950700000|2022-04-26 05:25:00|7688.4|7673.4|7687.4|7672.4|7688.4|7673.4|7687.3|7672.3|44
1650951000000|2022-04-26 05:30:00|7687.5|7672.5|7686.8|7671.8|7687.7|7672.7|7686.6|7671.6|68
1650951300000|2022-04-26 05:35:00|7686.7|7671.7|7685.9|7670.9|7687.6|7672.6|7685.9|7670.9|53
1650951600000|2022-04-26 05:40:00|7686.1|7671.1|7685.8|7670.8|7686.8|7671.8|7685.6|7670.6|51
1650951900000|2022-04-26 05:45:00|7685.6|7670.6|7684.1|7669.1|7686.4|7671.4|7683.1|7668.1|103
1650952200000|2022-04-26 05:50:00|7684|7669|7684|7669|7684.2|7669.2|7682.4|7667.4|81
1650952500000|2022-04-26 05:55:00|7684.2|7669.2|7684.5|7669.5|7685|7670|7683.7|7668.7|56
1650952800000|2022-04-26 06:00:00|7684.6|7669.6|7684.6|7669.6|7687.3|7672.3|7684.4|7669.4|132
1650953100000|2022-04-26 06:05:00|7684.8|7669.8|7684|7669|7685.2|7670.2|7683.5|7668.5|93
1650953400000|2022-04-26 06:10:00|7684.1|7669.1|7685.5|7670.5|7686.2|7671.2|7683.5|7668.5|98
1650953700000|2022-04-26 06:15:00|7685.6|7670.6|7686.5|7671.5|7686.6|7671.6|7685.5|7670.5|117
1650954000000|2022-04-26 06:20:00|7686.6|7671.6|7687.5|7672.5|7688.3|7673.3|7686.2|7671.2|160
1650954300000|2022-04-26 06:25:00|7687.4|7672.4|7687.3|7672.3|7688.5|7673.5|7687|7672|104
1650954600000|2022-04-26 06:30:00|7687.2|7672.2|7692.5|7677.5|7692.6|7677.6|7687|7672|144
1650954900000|2022-04-26 06:35:00|7692.7|7677.7|7692.3|7677.3|7693.2|7678.2|7691.9|7676.9|101
1650955200000|2022-04-26 06:40:00|7692.2|7677.2|7694.6|7679.6|7694.7|7679.7|7691.9|7676.9|96
1650955500000|2022-04-26 06:45:00|7694.5|7679.5|7691.8|7676.8|7694.5|7679.5|7691.2|7676.2|78
1650955800000|2022-04-26 06:50:00|7691.9|7676.9|7696.2|7681.2|7696.7|7681.7|7691.5|7676.5|160
1650956100000|2022-04-26 06:55:00|7696.1|7681.1|7697.9|7682.9|7699.7|7684.7|7695.5|7680.5|204
1650956400000|2022-04-26 07:00:00|7698|7683|7698.8|7683.8|7699.5|7684.5|7696.6|7681.6|220
1650956700000|2022-04-26 07:05:00|7698.9|7683.9|7697.2|7682.2|7699.4|7684.4|7696.3|7681.3|177
1650957000000|2022-04-26 07:10:00|7697.1|7682.1|7697.1|7682.1|7698.4|7683.4|7696.3|7681.3|128
1650957300000|2022-04-26 07:15:00|7697.2|7682.2|7700.1|7685.1|7700.2|7685.2|7697|7682|142
1650957600000|2022-04-26 07:20:00|7700|7685|7701.3|7686.3|7702|7687|7699.1|7684.1|179
1650957900000|2022-04-26 07:25:00|7701.4|7686.4|7702.9|7687.9|7703.1|7688.1|7700.7|7685.7|90
1650958200000|2022-04-26 07:30:00|7703.2|7688.2|7698.7|7683.7|7703.6|7688.6|7697.9|7682.9|132
1650958500000|2022-04-26 07:35:00|7699|7684|7702|7687|7702.6|7687.6|7698.4|7683.4|135
1650958800000|2022-04-26 07:40:00|7702.1|7687.1|7702.1|7687.1|7704.2|7689.2|7701.2|7686.2|184
1650959100000|2022-04-26 07:45:00|7702.2|7687.2|7700.9|7685.9|7702.9|7687.9|7700|7685|90
1650959400000|2022-04-26 07:50:00|7700.7|7685.7|7699|7684|7700.7|7685.7|7698.3|7683.3|105
1650959700000|2022-04-26 07:55:00|7698.9|7683.9|7699.5|7684.5|7701.6|7686.6|7698.1|7683.1|143
1650960000000|2022-04-26 08:00:00|7699.7|7684.7|7697.4|7682.4|7700.1|7685.1|7696.8|7681.8|88
1650960300000|2022-04-26 08:05:00|7697.3|7682.3|7698|7683|7698.2|7683.2|7695.9|7680.9|116
1650960600000|2022-04-26 08:10:00|7698.3|7683.3|7698.7|7683.7|7699|7684|7697.5|7682.5|55
1650960900000|2022-04-26 08:15:00|7698.6|7683.6|7696.6|7681.6|7698.6|7683.6|7696.2|7681.2|113
1650961200000|2022-04-26 08:20:00|7696.7|7681.7|7695.5|7680.5|7696.7|7681.7|7694.8|7679.8|76
1650961500000|2022-04-26 08:25:00|7695.4|7680.4|7694.2|7679.2|7695.6|7680.6|7692.2|7677.2|110
1650961800000|2022-04-26 08:30:00|7694.3|7679.3|7698|7683|7699.5|7684.5|7693.9|7678.9|164
1650962100000|2022-04-26 08:35:00|7697.8|7682.8|7700|7685|7701.3|7686.3|7697.5|7682.5|83
1650962400000|2022-04-26 08:40:00|7699.8|7684.8|7698.6|7683.6|7700|7685|7697.4|7682.4|95
1650962700000|2022-04-26 08:45:00|7698.8|7683.8|7699.2|7684.2|7700.1|7685.1|7697.9|7682.9|100
1650963000000|2022-04-26 08:50:00|7699.3|7684.3|7698.7|7683.7|7700.1|7685.1|7697.4|7682.4|69
1650963300000|2022-04-26 08:55:00|7698.8|7683.8|7698|7683|7699|7684|7697.2|7682.2|109
1650963600000|2022-04-26 09:00:00|7698.3|7683.3|7696.1|7681.1|7698.3|7683.3|7696|7681|109
1650963900000|2022-04-26 09:05:00|7696.2|7681.2|7693.8|7678.8|7697.6|7682.6|7693.6|7678.6|131
1650964200000|2022-04-26 09:10:00|7693.9|7678.9|7695|7680|7695.4|7680.4|7693.8|7678.8|80
1650964500000|2022-04-26 09:15:00|7695.1|7680.1|7696.1|7681.1|7696.1|7681.1|7694.7|7679.7|53
1650964800000|2022-04-26 09:20:00|7696.2|7681.2|7696.2|7681.2|7696.2|7681.2|7695.4|7680.4|60
1650965100000|2022-04-26 09:25:00|7696|7681|7695.9|7680.9|7696.2|7681.2|7695.3|7680.3|58
1650965400000|2022-04-26 09:30:00|7696|7681|7695.5|7680.5|7696.3|7681.3|7695.3|7680.3|68
1650965700000|2022-04-26 09:35:00|7694.8|7679.8|7695.1|7680.1|7695.2|7680.2|7693.1|7678.1|68
1650966000000|2022-04-26 09:40:00|7695|7680|7693.9|7678.9|7695.2|7680.2|7693.9|7678.9|53
1650966300000|2022-04-26 09:45:00|7694.1|7679.1|7691.8|7676.8|7694.1|7679.1|7691.3|7676.3|100
1650966600000|2022-04-26 09:50:00|7691.7|7676.7|7691.9|7676.9|7693.1|7678.1|7691|7676|129
1650966900000|2022-04-26 09:55:00|7692|7677|7692|7677|7692.2|7677.2|7691.3|7676.3|111
1650967200000|2022-04-26 10:00:00|7691.8|7676.8|7693.2|7678.2|7693.2|7678.2|7691.5|7676.5|105
1650967500000|2022-04-26 10:05:00|7693.1|7678.1|7693.3|7678.3|7693.3|7678.3|7693.1|7678.1|41
1650967800000|2022-04-26 10:10:00|7693.2|7678.2|7693.6|7678.6|7695.1|7680.1|7693.2|7678.2|159
1650968100000|2022-04-26 10:15:00|7693.4|7678.4|7694.1|7679.1|7694.4|7679.4|7692.8|7677.8|101
1650968400000|2022-04-26 10:20:00|7694|7679|7694.6|7679.6|7694.8|7679.8|7693.5|7678.5|45
1650968700000|2022-04-26 10:25:00|7694.7|7679.7|7692.5|7677.5|7694.7|7679.7|7692.3|7677.3|54
1650969000000|2022-04-26 10:30:00|7692.6|7677.6|7693.4|7678.4|7693.4|7678.4|7692.6|7677.6|32
1650969300000|2022-04-26 10:35:00|7693.3|7678.3|7692.6|7677.6|7693.3|7678.3|7692.2|7677.2|45
1650969600000|2022-04-26 10:40:00|7692.7|7677.7|7692.7|7677.7|7692.8|7677.8|7692.3|7677.3|42
1650969900000|2022-04-26 10:45:00|7692.6|7677.6|7692.7|7677.7|7692.7|7677.7|7692.3|7677.3|19
1650970200000|2022-04-26 10:50:00|7692.5|7677.5|7691.2|7676.2|7692.8|7677.8|7691.2|7676.2|52
1650970500000|2022-04-26 10:55:00|7691.3|7676.3|7693.5|7678.5|7693.7|7678.7|7690.9|7675.9|95
1650970800000|2022-04-26 11:00:00|7693.3|7678.3|7693.1|7678.1|7693.5|7678.5|7693|7678|134
1650971100000|2022-04-26 11:05:00|7693.2|7678.2|7692.8|7677.8|7693.3|7678.3|7692.7|7677.7|70
1650971400000|2022-04-26 11:10:00|7692.9|7677.9|7691.3|7676.3|7693.3|7678.3|7690.8|7675.8|92
1650971700000|2022-04-26 11:15:00|7691.2|7676.2|7691.5|7676.5|7691.5|7676.5|7690.6|7675.6|127
1650972000000|2022-04-26 11:20:00|7691.6|7676.6|7691|7676|7691.6|7676.6|7690.9|7675.9|72
1650972300000|2022-04-26 11:25:00|7691.2|7676.2|7691.2|7676.2|7692.4|7677.4|7690.8|7675.8|122
1650972600000|2022-04-26 11:30:00|7691|7676|7691|7676|7691.6|7676.6|7690|7675|14
1650972900000|2022-04-26 11:35:00|7692|7677|7692|7677|7692|7677|7692|7677|1
1650973200000|2022-04-26 11:40:00|7692.2|7677.2|7692.8|7677.8|7692.8|7677.8|7692.2|7677.2|4
1650973500000|2022-04-26 11:45:00|7692.6|7677.6|7693.2|7678.2|7694.4|7679.4|7692.6|7677.6|8
1650973800000|2022-04-26 11:50:00|7693|7678|7693.9|7678.9|7694.3|7679.3|7692.3|7677.3|18
1650974100000|2022-04-26 11:55:00|7694.1|7679.1|7693.7|7678.7|7694.4|7679.4|7692.5|7677.5|31
1650974400000|2022-04-26 12:00:00|7693.8|7678.8|7694|7679|7694.2|7679.2|7693.5|7678.5|36
1650974700000|2022-04-26 12:05:00|7693.8|7678.8|7694|7679|7694|7679|7693.6|7678.6|30
1650975000000|2022-04-26 12:10:00|7693.6|7678.6|7694|7679|7694.1|7679.1|7693.5|7678.5|19
1650975300000|2022-04-26 12:15:00|7694.1|7679.1|7696.3|7681.3|7697.8|7682.8|7694|7679|61
1650975600000|2022-04-26 12:20:00|7696.1|7681.1|7695.4|7680.4|7696.4|7681.4|7695.4|7680.4|16
1650975900000|2022-04-26 12:25:00|7695.3|7680.3|7695.7|7680.7|7695.9|7680.9|7694.6|7679.6|51
1650976200000|2022-04-26 12:30:00|7695.8|7680.8|7695.9|7680.9|7696|7681|7695.1|7680.1|62
1650976500000|2022-04-26 12:35:00|7696|7681|7700.2|7685.2|7700.2|7685.2|7695.9|7680.9|76
1650976800000|2022-04-26 12:40:00|7700.3|7685.3|7700.4|7685.4|7700.8|7685.8|7699|7684|62
1650977100000|2022-04-26 12:45:00|7700.6|7685.6|7699|7684|7700.6|7685.6|7698.4|7683.4|50
1650977400000|2022-04-26 12:50:00|7698.8|7683.8|7699.1|7684.1|7699.4|7684.4|7698.8|7683.8|38
1650977700000|2022-04-26 12:55:00|7699|7684|7699.2|7684.2|7700.3|7685.3|7699|7684|39
1650978000000|2022-04-26 13:00:00|7699.1|7684.1|7699.8|7684.8|7699.9|7684.9|7699.1|7684.1|51
1650978300000|2022-04-26 13:05:00|7699.7|7684.7|7699|7684|7700.1|7685.1|7699|7684|86
1650978600000|2022-04-26 13:10:00|7698.8|7683.8|7698.4|7683.4|7699|7684|7698.2|7683.2|23
1650978900000|2022-04-26 13:15:00|7698.5|7683.5|7698.5|7683.5|7698.6|7683.6|7698.3|7683.3|13
1650979200000|2022-04-26 13:20:00|7699.1|7684.1|7698.4|7683.4|7700.1|7685.1|7698.4|7683.4|57
1650979500000|2022-04-26 13:25:00|7698.3|7683.3|7696.4|7681.4|7702.5|7683.7|7696.4|7676.8|126
1650979800000|2022-04-26 13:30:00|7696.6|7681.6|7696.5|7681.5|7697.3|7682.3|7695.8|7680.8|103
1650980100000|2022-04-26 13:35:00|7696.6|7681.6|7696|7681|7697.1|7682.1|7696|7681|103
1650980400000|2022-04-26 13:40:00|7696.1|7681.1|7692|7677|7697.4|7681.2|7691.7|7671.4|154
1650980700000|2022-04-26 13:45:00|7692.2|7677.2|7694.3|7679.3|7694.3|7679.3|7691.9|7676.9|55
1650981000000|2022-04-26 13:50:00|7694.4|7679.4|7699|7674|7700|7679.9|7694.2|7673.7|141
1650981300000|2022-04-26 13:55:00|7699.1|7674.1|7700.2|7675.2|7700.2|7675.2|7698.3|7673.3|60
1650981600000|2022-04-26 14:00:00|7700.1|7675.1|7694.7|7679.7|7700.1|7680.6|7693.6|7674.6|102
1650981900000|2022-04-26 14:05:00|7695.2|7680.2|7700.9|7675.9|7701.4|7680.3|7694.4|7675.2|69
1650982200000|2022-04-26 14:10:00|7701|7676|7696.1|7681.1|7701.9|7681.3|7696|7675|129
1650982500000|2022-04-26 14:15:00|7696|7681|7696.8|7681.8|7702|7681.9|7695.8|7676.8|31
1650982800000|2022-04-26 14:20:00|7696.7|7681.7|7697.9|7682.9|7698|7683|7696.6|7681.6|23
1650983100000|2022-04-26 14:25:00|7697.8|7682.8|7695.2|7680.2|7697.8|7682.8|7695.2|7680.2|43
1650983400000|2022-04-26 14:30:00|7695.3|7680.3|7699.2|7684.2|7699.2|7684.2|7695.2|7680.2|34
1650983700000|2022-04-26 14:35:00|7699.1|7684.1|7701.5|7686.5|7701.5|7686.5|7699.1|7684.1|99
1650984000000|2022-04-26 14:40:00|7701.7|7686.7|7703.6|7688.6|7704.2|7689.2|7701.6|7686.6|46
1650984300000|2022-04-26 14:45:00|7703.7|7688.7|7702.3|7687.3|7703.8|7688.8|7701.9|7686.9|131
1650984600000|2022-04-26 14:50:00|7702.4|7687.4|7707.2|7682.2|7707.2|7687.8|7701.7|7682.2|93
1650984900000|2022-04-26 14:55:00|7707.3|7682.3|7703.6|7688.6|7709.2|7689.1|7701.9|7682.3|153
1650985200000|2022-04-26 15:00:00|7703.5|7688.5|7702.5|7687.5|7704.2|7689.2|7702|7687|133
1650985500000|2022-04-26 15:05:00|7702.6|7687.6|7701.1|7686.1|7706.5|7687.9|7701.1|7681.2|92
1650985800000|2022-04-26 15:10:00|7701.2|7686.2|7699.8|7684.8|7705.6|7686.3|7699.3|7679.6|120
1650986100000|2022-04-26 15:15:00|7699.7|7684.7|7700.2|7685.2|7705.8|7686.1|7699.7|7680|122
1650986400000|2022-04-26 15:20:00|7700.1|7685.1|7701.6|7686.6|7702.3|7687.3|7699.3|7684.3|90
1650986700000|2022-04-26 15:25:00|7701.5|7686.5|7708.5|7683.5|7708.5|7688.4|7701.4|7682.9|102
1650987000000|2022-04-26 15:30:00|7708.4|7683.4|7704.5|7689.5|7709.1|7689.5|7703.6|7683.2|64
1650987300000|2022-04-26 15:35:00|7704.3|7689.3|7704.7|7689.7|7706|7691|7703.7|7688.7|52
1650987600000|2022-04-26 15:40:00|7704.8|7689.8|7704.8|7689.8|7705.4|7690.4|7704|7689|33
1650987900000|2022-04-26 15:45:00|7704.9|7689.9|7704.9|7689.9|7705.1|7690.1|7704.6|7689.6|14
1650988200000|2022-04-26 15:50:00|7705|7690|7704.5|7689.5|7705|7690|7704.4|7689.4|21
1650988500000|2022-04-26 15:55:00|7704.6|7689.6|7705|7690|7705|7690|7704.5|7689.5|10
1650988800000|2022-04-26 16:00:00|7705.2|7690.2|7704.7|7689.7|7706|7691|7704.2|7689.2|66
1650989100000|2022-04-26 16:05:00|7704.8|7689.8|7705.2|7690.2|7705.4|7690.4|7704.7|7689.7|103
1650989400000|2022-04-26 16:10:00|7705.3|7690.3|7705|7690|7705.5|7690.5|7704.7|7689.7|144
1650989700000|2022-04-26 16:15:00|7705.4|7690.4|7705|7690|7705.7|7690.7|7704.6|7689.6|107
1650990000000|2022-04-26 16:20:00|7705.2|7690.2|7704.1|7689.1|7705.2|7690.2|7703.6|7688.6|109
1650990300000|2022-04-26 16:25:00|7704|7689|7708.8|7683.8|7708.8|7689.7|7703.6|7683.7|108
1650990600000|2022-04-26 16:30:00|7708.6|7683.6|7704.7|7689.7|7709.6|7689.8|7704.1|7683.4|85
1650990900000|2022-04-26 16:35:00|7704.8|7689.8|7704.9|7689.9|7705.1|7690.1|7704.6|7689.6|12
1650991200000|2022-04-26 16:40:00|7709.9|7684.9|7709.6|7684.6|7710.1|7685.1|7709.5|7684.5|77
1650991500000|2022-04-26 16:45:00|7709.5|7684.5|7709.7|7684.7|7709.9|7684.9|7709.5|7684.5|87
1650991800000|2022-04-26 16:50:00|7709.8|7684.8|7709.7|7684.7|7710|7685|7709.6|7684.6|108
1650992100000|2022-04-26 16:55:00|7709.8|7684.8|7704.9|7689.9|7710|7689.9|7704.5|7684.6|60
1650992400000|2022-04-26 17:00:00|7705|7690|7710.2|7685.2|7710.2|7690.2|7704.8|7684.8|149
1650992700000|2022-04-26 17:05:00|7710.1|7685.1|7705.3|7690.3|7710.3|7690.3|7705.2|7685|49
1650993000000|2022-04-26 17:10:00|7705.2|7690.2|7704.9|7689.9|7710.5|7690.6|7704.8|7685.3|73
1650993300000|2022-04-26 17:15:00|7704.8|7689.8|7705.4|7690.4|7705.5|7690.5|7704.6|7689.6|59
1650993600000|2022-04-26 17:20:00|7705.3|7690.3|7705.6|7690.6|7705.6|7690.6|7705.2|7690.2|44
1650993900000|2022-04-26 17:25:00|7705.4|7690.4|7705.6|7690.6|7705.6|7690.6|7705.4|7690.4|53
1650994200000|2022-04-26 17:30:00|7705.5|7690.5|7705.4|7690.4|7705.7|7690.7|7705.2|7690.2|40
1650994500000|2022-04-26 17:35:00|7705.3|7690.3|7705.1|7690.1|7705.4|7690.4|7704.9|7689.9|41
1650994800000|2022-04-26 17:40:00|7705|7690|7703.6|7688.6|7705.1|7690.1|7703.6|7688.6|37
1650995100000|2022-04-26 17:45:00|7703.5|7688.5|7704.9|7689.9|7704.9|7689.9|7703.3|7688.3|13
1650995400000|2022-04-26 17:50:00|7704.8|7689.8|7705|7690|7705|7690|7704.8|7689.8|7
1650995700000|2022-04-26 17:55:00|7704.9|7689.9|7705.7|7690.7|7705.8|7690.8|7704.9|7689.9|7
1650996000000|2022-04-26 18:00:00|7705.6|7690.6|7706.7|7691.7|7707.1|7692.1|7705.6|7690.6|14
1650996300000|2022-04-26 18:05:00|7706.6|7691.6|7706.4|7691.4|7706.7|7691.7|7705.9|7690.9|68
1650996600000|2022-04-26 18:10:00|7706.3|7691.3|7706.4|7691.4|7706.7|7691.7|7705.8|7690.8|57
1650996900000|2022-04-26 18:15:00|7706.5|7691.5|7706.4|7691.4|7706.7|7691.7|7706.2|7691.2|57
1650997200000|2022-04-26 18:20:00|7706.2|7691.2|7706.1|7691.1|7706.4|7691.4|7706|7691|26
1650997500000|2022-04-26 18:25:00|7705.6|7690.6|7705.4|7690.4|7705.8|7690.8|7705.1|7690.1|30
1650998100000|2022-04-26 18:35:00|7705.3|7690.3|7705.2|7690.2|7705.6|7690.6|7705.2|7690.2|23
1650998400000|2022-04-26 18:40:00|7705.1|7690.1|7704.8|7689.8|7705.1|7690.1|7704.6|7689.6|9
1650999000000|2022-04-26 18:50:00|7703.5|7688.5|7703.9|7688.9|7704.1|7689.1|7703.5|7688.5|16
1650999300000|2022-04-26 18:55:00|7704|7689|7703.8|7688.8|7704|7689|7702.5|7687.5|35
1651019400000|2022-04-27 00:30:00|7723.4|7694.4|7723.4|7694.4|7723.4|7694.4|7723.4|7694.4|1
1651020300000|2022-04-27 00:45:00|7718.6|7689.6|7719.9|7690.9|7719.9|7690.9|7718.6|7689.6|14
1651020600000|2022-04-27 00:50:00|7720|7691|7720|7691|7720|7691|7720|7691|1
1651020900000|2022-04-27 00:55:00|7715|7690|7718.8|7693.8|7719.3|7694.3|7714.1|7688|27
1651021200000|2022-04-27 01:00:00|7717.9|7692.9|7715.8|7690.8|7717.9|7692.9|7715.8|7690.8|16
1651021500000|2022-04-27 01:05:00|7715.7|7690.7|7719.1|7694.1|7719.8|7697.8|7712.2|7688.7|73
1651021800000|2022-04-27 01:10:00|7719|7694|7718.9|7693.9|7719.1|7694.1|7718.9|7693.9|8
1651022100000|2022-04-27 01:15:00|7719.1|7694.1|7719.8|7694.8|7719.8|7694.8|7719.1|7694.1|19
1651022400000|2022-04-27 01:20:00|7719.7|7694.7|7719|7694|7719.7|7694.7|7719|7694|23
1651022700000|2022-04-27 01:25:00|7718.8|7693.8|7716.1|7691.1|7718.8|7693.8|7715.9|7690.9|9
1651023000000|2022-04-27 01:30:00|7716.2|7691.2|7715.7|7690.7|7716.3|7691.3|7715.7|7690.7|16
1651023300000|2022-04-27 01:35:00|7715.9|7690.9|7716.8|7691.8|7717.8|7692.8|7715.9|7690.9|21
1651023600000|2022-04-27 01:40:00|7717|7692|7717.1|7692.1|7717.1|7692.1|7717|7692|2
1651024200000|2022-04-27 01:50:00|7716.9|7691.9|7716.6|7691.6|7716.9|7691.9|7716.6|7691.6|6
1651024500000|2022-04-27 01:55:00|7716.7|7691.7|7716.6|7691.6|7716.7|7691.7|7716.6|7691.6|2
1651024800000|2022-04-27 02:00:00|7716.5|7691.5|7716.6|7691.6|7716.7|7691.7|7716.5|7691.5|5
1651025700000|2022-04-27 02:15:00|7716.5|7691.5|7715.5|7690.5|7717.1|7692.1|7714.9|7689.9|15
1651026000000|2022-04-27 02:20:00|7715.4|7690.4|7715.2|7690.2|7715.4|7690.4|7715.2|7690.2|3
1651026300000|2022-04-27 02:25:00|7715.3|7690.3|7715.5|7690.5|7715.5|7690.5|7714.8|7689.8|13
1651026600000|2022-04-27 02:30:00|7715.8|7690.8|7715.5|7690.5|7715.8|7690.8|7715.5|7690.5|3
1651026900000|2022-04-27 02:35:00|7715.4|7690.4|7716|7691|7716|7691|7714.9|7689.9|15
1651027200000|2022-04-27 02:40:00|7716.1|7691.1|7716.3|7691.3|7716.5|7691.5|7716|7691|11
1651027500000|2022-04-27 02:45:00|7716.4|7691.4|7715.6|7690.6|7716.4|7691.4|7715.6|7690.6|4
1651027800000|2022-04-27 02:50:00|7715.5|7690.5|7715.5|7690.5|7715.5|7690.5|7715.5|7690.5|1
1651028100000|2022-04-27 02:55:00|7715|7690|7715.1|7690.1|7715.1|7690.1|7715|7690|4
1651028400000|2022-04-27 03:00:00|7714.9|7689.9|7710.7|7685.7|7715.1|7690.1|7710.4|7685.4|27
1651028700000|2022-04-27 03:05:00|7710.8|7685.8|7709.5|7684.5|7710.8|7685.8|7705.7|7680.7|52
1651029000000|2022-04-27 03:10:00|7709.4|7684.4|7710.2|7685.2|7710.3|7685.3|7709.4|7684.4|183
1651029300000|2022-04-27 03:15:00|7710.1|7685.1|7705.2|7690.2|7710.1|7690.4|7705.1|7685.1|12
1651029600000|2022-04-27 03:20:00|7705.4|7690.4|7705.1|7690.1|7705.5|7690.5|7704.9|7689.9|23
1651029900000|2022-04-27 03:25:00|7704.9|7689.9|7704.7|7689.7|7705.1|7690.1|7704|7689|16
1651030200000|2022-04-27 03:30:00|7704.8|7689.8|7702.5|7687.5|7704.8|7689.8|7700.3|7685.3|123
1651030500000|2022-04-27 03:35:00|7702.6|7687.6|7702.8|7687.8|7703.8|7688.8|7702.3|7687.3|138
1651030800000|2022-04-27 03:40:00|7702.9|7687.9|7704.7|7689.7|7706|7691|7702.8|7687.8|119
1651031100000|2022-04-27 03:45:00|7704.4|7689.4|7704.4|7689.4|7705.2|7690.2|7702.9|7687.9|87
1651031400000|2022-04-27 03:50:00|7704.6|7689.6|7705|7690|7705.2|7690.2|7704|7689|58
1651031700000|2022-04-27 03:55:00|7705.1|7690.1|7704.8|7689.8|7705.3|7690.3|7704.1|7689.1|93
1651032000000|2022-04-27 04:00:00|7704.9|7689.9|7703.9|7688.9|7704.9|7689.9|7703.3|7688.3|91
1651032300000|2022-04-27 04:05:00|7703.8|7688.8|7703.7|7688.7|7703.8|7688.8|7703.2|7688.2|70
1651032600000|2022-04-27 04:10:00|7703.6|7688.6|7703.7|7688.7|7703.9|7688.9|7703.5|7688.5|31
1651032900000|2022-04-27 04:15:00|7703.8|7688.8|7701.7|7686.7|7703.8|7688.8|7701.6|7686.6|52
1651033200000|2022-04-27 04:20:00|7701.6|7686.6|7698.3|7683.3|7701.8|7686.8|7697.9|7682.9|95
1651033500000|2022-04-27 04:25:00|7698.4|7683.4|7698.8|7683.8|7699.6|7684.6|7697.4|7682.4|158
1651033800000|2022-04-27 04:30:00|7699.3|7684.3|7699.6|7684.6|7699.7|7684.7|7698.5|7683.5|120
1651034100000|2022-04-27 04:35:00|7699.4|7684.4|7699.1|7684.1|7700.6|7685.6|7698.4|7683.4|57
1651034400000|2022-04-27 04:40:00|7699.2|7684.2|7698.7|7683.7|7699.5|7684.5|7697.8|7682.8|55
1651034700000|2022-04-27 04:45:00|7698.6|7683.6|7697.8|7682.8|7698.7|7683.7|7697.6|7682.6|37
1651035000000|2022-04-27 04:50:00|7698|7683|7698.5|7683.5|7698.6|7683.6|7697.7|7682.7|21
1651035300000|2022-04-27 04:55:00|7698.4|7683.4|7697.8|7682.8|7698.4|7683.4|7697.4|7682.4|91
1651035600000|2022-04-27 05:00:00|7697.9|7682.9|7697|7682|7698|7683|7696.6|7681.6|151
1651035900000|2022-04-27 05:05:00|7697.1|7682.1|7697.8|7682.8|7698.2|7683.2|7696.8|7681.8|88
1651036200000|2022-04-27 05:10:00|7698|7683|7697|7682|7698.3|7683.3|7697|7682|55
1651036500000|2022-04-27 05:15:00|7697.2|7682.2|7696.6|7681.6|7697.7|7682.7|7696.5|7681.5|81
1651036800000|2022-04-27 05:20:00|7696.7|7681.7|7696.8|7681.8|7697.2|7682.2|7695.9|7680.9|47
1651037100000|2022-04-27 05:25:00|7697|7682|7697.1|7682.1|7697.4|7682.4|7696.1|7681.1|65
1651037400000|2022-04-27 05:30:00|7697|7682|7697.2|7682.2|7698|7683|7696.3|7681.3|37
1651037700000|2022-04-27 05:35:00|7697.7|7682.7|7699.9|7684.9|7699.9|7684.9|7697.1|7682.1|73
1651038000000|2022-04-27 05:40:00|7700|7685|7698.7|7683.7|7700|7685|7698.6|7683.6|44
1651038300000|2022-04-27 05:45:00|7698.8|7683.8|7698.2|7683.2|7698.8|7683.8|7698.1|7683.1|32
1651038600000|2022-04-27 05:50:00|7698.3|7683.3|7698.3|7683.3|7698.8|7683.8|7698|7683|41
1651038900000|2022-04-27 05:55:00|7698.4|7683.4|7700|7685|7700.2|7685.2|7697.4|7682.4|54
1651039200000|2022-04-27 06:00:00|7700.2|7685.2|7699.5|7684.5|7700.7|7685.7|7699.3|7684.3|139
1651039500000|2022-04-27 06:05:00|7699.6|7684.6|7698.6|7683.6|7699.8|7684.8|7698.5|7683.5|85
1651039800000|2022-04-27 06:10:00|7698.5|7683.5|7699.6|7684.6|7700|7685|7698.4|7683.4|87
1651040100000|2022-04-27 06:15:00|7699.5|7684.5|7699.5|7684.5|7700.1|7685.1|7698.7|7683.7|82
1651040400000|2022-04-27 06:20:00|7699.6|7684.6|7698.9|7683.9|7699.6|7684.6|7698.3|7683.3|53
1651040700000|2022-04-27 06:25:00|7698.8|7683.8|7698.2|7683.2|7699.5|7684.5|7698|7683|58
1651041000000|2022-04-27 06:30:00|7698|7683|7697.8|7682.8|7698|7683|7696|7681|36
1651041300000|2022-04-27 06:35:00|7697.7|7682.7|7698.8|7683.8|7699.3|7684.3|7697|7682|87
1651041600000|2022-04-27 06:40:00|7698.9|7683.9|7699|7684|7699.9|7684.9|7698.8|7683.8|38
1651041900000|2022-04-27 06:45:00|7698.9|7683.9|7697.7|7682.7|7699|7684|7697.6|7682.6|55
1651042200000|2022-04-27 06:50:00|7697.8|7682.8|7698.2|7683.2|7698.2|7683.2|7697.7|7682.7|16
1651042500000|2022-04-27 06:55:00|7698.1|7683.1|7698.2|7683.2|7698.4|7683.4|7697.7|7682.7|28
1651042800000|2022-04-27 07:00:00|7698.1|7683.1|7697.9|7682.9|7698.1|7683.1|7696.7|7681.7|45
1651043100000|2022-04-27 07:05:00|7698|7683|7698.4|7683.4|7701.6|7686.6|7697.7|7682.7|119
1651043400000|2022-04-27 07:10:00|7698.3|7683.3|7700.4|7685.4|7700.5|7685.5|7697.3|7682.3|130
1651043700000|2022-04-27 07:15:00|7700.5|7685.5|7705.8|7690.8|7706.1|7691.1|7700.5|7685.5|209
1651044000000|2022-04-27 07:20:00|7705.9|7690.9|7707.5|7692.5|7711.6|7696.6|7705.8|7690.8|283
1651044300000|2022-04-27 07:25:00|7707.6|7692.6|7707.7|7692.7|7709.2|7694.2|7705.2|7690.2|175
1651044600000|2022-04-27 07:30:00|7707.8|7692.8|7706.6|7691.6|7707.8|7692.8|7706.2|7691.2|129
1651044900000|2022-04-27 07:35:00|7706.7|7691.7|7704.6|7689.6|7709.9|7694.9|7703.5|7688.5|130
1651045200000|2022-04-27 07:40:00|7704.7|7689.7|7703.2|7688.2|7704.8|7689.8|7700.9|7685.9|125
1651045500000|2022-04-27 07:45:00|7703|7688|7696.9|7681.9|7703|7688|7696.4|7681.4|160
1651045800000|2022-04-27 07:50:00|7696.8|7681.8|7698.6|7683.6|7699.9|7684.9|7696.3|7681.3|99
1651046100000|2022-04-27 07:55:00|7699|7684|7697.7|7682.7|7699|7684|7697.5|7682.5|107
1651046400000|2022-04-27 08:00:00|7697.8|7682.8|7700.5|7685.5|7701.1|7686.1|7697.5|7682.5|152
1651046700000|2022-04-27 08:05:00|7700.6|7685.6|7702.2|7687.2|7702.7|7687.7|7700.5|7685.5|73
1651047000000|2022-04-27 08:10:00|7702|7687|7697.1|7682.1|7702.5|7687.5|7696.9|7681.9|105
1651047300000|2022-04-27 08:15:00|7696.9|7681.9|7693.1|7678.1|7697.9|7682.9|7692.6|7677.6|156
1651047600000|2022-04-27 08:20:00|7693.2|7678.2|7695.5|7680.5|7696.5|7681.5|7691.5|7676.5|163
1651047900000|2022-04-27 08:25:00|7695.6|7680.6|7693.5|7678.5|7697.7|7682.7|7693.3|7678.3|134
1651048200000|2022-04-27 08:30:00|7693.4|7678.4|7695.7|7680.7|7696.1|7681.1|7692.9|7677.9|136
1651048500000|2022-04-27 08:35:00|7695.8|7680.8|7695.3|7680.3|7695.8|7680.8|7694.5|7679.5|77
1651048800000|2022-04-27 08:40:00|7694.9|7679.9|7696|7681|7696.1|7681.1|7694.8|7679.8|93
1651049100000|2022-04-27 08:45:00|7696.2|7681.2|7696.1|7681.1|7697.4|7682.4|7695.5|7680.5|158
1651049400000|2022-04-27 08:50:00|7696.2|7681.2|7700.6|7685.6|7700.7|7685.7|7695.9|7680.9|117
1651049700000|2022-04-27 08:55:00|7700.7|7685.7|7699.5|7684.5|7701.7|7686.7|7694.9|7679.9|165
1651050000000|2022-04-27 09:00:00|7699.4|7684.4|7696.6|7681.6|7699.6|7684.6|7696.6|7681.6|161
1651050300000|2022-04-27 09:05:00|7696.7|7681.7|7696|7681|7696.8|7681.8|7694.3|7679.3|132
1651050600000|2022-04-27 09:10:00|7695.9|7680.9|7693.7|7678.7|7696|7681|7692.1|7677.1|158
1651050900000|2022-04-27 09:15:00|7693.8|7678.8|7690.7|7675.7|7694|7679|7690.1|7675.1|85
1651051200000|2022-04-27 09:20:00|7690.6|7675.6|7684.3|7669.3|7690.9|7675.9|7684.3|7669.3|190
1651051500000|2022-04-27 09:25:00|7684.5|7669.5|7685.9|7670.9|7686.2|7671.2|7683.7|7668.7|185
1651051800000|2022-04-27 09:30:00|7685.8|7670.8|7690.5|7675.5|7691.1|7676.1|7685.5|7670.5|144
1651052100000|2022-04-27 09:35:00|7690.4|7675.4|7688.6|7673.6|7690.9|7675.9|7688|7673|132
1651052400000|2022-04-27 09:40:00|7688.5|7673.5|7687.1|7672.1|7689.9|7674.9|7686.6|7671.6|126
1651052700000|2022-04-27 09:45:00|7687|7672|7688.4|7673.4|7688.9|7673.9|7685.8|7670.8|105
1651053000000|2022-04-27 09:50:00|7688.5|7673.5|7687.9|7672.9|7689|7674|7687.3|7672.3|102
1651053300000|2022-04-27 09:55:00|7687.7|7672.7|7686.9|7671.9|7687.7|7672.7|7685|7670|98
1651053600000|2022-04-27 10:00:00|7686.8|7671.8|7686.5|7671.5|7687.9|7672.9|7686.1|7671.1|103
1651053900000|2022-04-27 10:05:00|7686.6|7671.6|7688.3|7673.3|7689.5|7674.5|7686.6|7671.6|130
1651054200000|2022-04-27 10:10:00|7688.4|7673.4|7689.4|7674.4|7690.2|7675.2|7688.1|7673.1|74
1651054500000|2022-04-27 10:15:00|7689.5|7674.5|7689.9|7674.9|7689.9|7674.9|7688.7|7673.7|79
1651054800000|2022-04-27 10:20:00|7689.8|7674.8|7689|7674|7690.1|7675.1|7687.7|7672.7|84
1651055100000|2022-04-27 10:25:00|7689.1|7674.1|7687|7672|7689.5|7674.5|7686.2|7671.2|85
1651055400000|2022-04-27 10:30:00|7687.1|7672.1|7686.8|7671.8|7688.1|7673.1|7686.8|7671.8|55
1651055700000|2022-04-27 10:35:00|7686.6|7671.6|7688.9|7673.9|7688.9|7673.9|7686.4|7671.4|52
1651056000000|2022-04-27 10:40:00|7688.7|7673.7|7689.3|7674.3|7689.5|7674.5|7687.8|7672.8|67
1651056300000|2022-04-27 10:45:00|7689.5|7674.5|7691.2|7676.2|7691.8|7676.8|7688.5|7673.5|133
1651056600000|2022-04-27 10:50:00|7691.1|7676.1|7690.9|7675.9|7691.7|7676.7|7690.7|7675.7|65
1651056900000|2022-04-27 10:55:00|7691|7676|7690.6|7675.6|7691.9|7676.9|7690.1|7675.1|58
1651057200000|2022-04-27 11:00:00|7690.7|7675.7|7690.5|7675.5|7691.1|7676.1|7689.8|7674.8|51
1651057500000|2022-04-27 11:05:00|7690.4|7675.4|7691.2|7676.2|7691.3|7676.3|7689.9|7674.9|64
1651057800000|2022-04-27 11:10:00|7691.3|7676.3|7691.9|7676.9|7692.3|7677.3|7691.3|7676.3|24
1651058100000|2022-04-27 11:15:00|7692|7677|7692.2|7677.2|7692.7|7677.7|7691.8|7676.8|30
1651058400000|2022-04-27 11:20:00|7692|7677|7692|7677|7693.3|7678.3|7691.9|7676.9|69
1651058700000|2022-04-27 11:25:00|7692.1|7677.1|7692|7677|7693.1|7678.1|7691.9|7676.9|40
1651059000000|2022-04-27 11:30:00|7691.9|7676.9|7693.3|7678.3|7694.5|7679.5|7691.9|7676.9|30
1651059300000|2022-04-27 11:35:00|7693.4|7678.4|7694.6|7679.6|7694.6|7679.6|7693.4|7678.4|5
1651059600000|2022-04-27 11:40:00|7694.5|7679.5|7694.7|7679.7|7694.7|7679.7|7693.9|7678.9|13
1651060200000|2022-04-27 11:50:00|7694.8|7679.8|7696|7681|7696.3|7681.3|7694.8|7679.8|30
1651060500000|2022-04-27 11:55:00|7695.9|7680.9|7695.1|7680.1|7695.9|7680.9|7694.5|7679.5|31
1651060800000|2022-04-27 12:00:00|7694.8|7679.8|7695.7|7680.7|7696.8|7681.8|7694.8|7679.8|44
1651061100000|2022-04-27 12:05:00|7695.9|7680.9|7694|7679|7696.3|7681.3|7693.9|7678.9|66
1651061400000|2022-04-27 12:10:00|7693.9|7678.9|7694.5|7679.5|7694.6|7679.6|7692.3|7677.3|95
1651061700000|2022-04-27 12:15:00|7694.6|7679.6|7693.4|7678.4|7694.8|7679.8|7693.4|7678.4|53
1651062000000|2022-04-27 12:20:00|7693.5|7678.5|7693.5|7678.5|7695|7680|7693.4|7678.4|27
1651062300000|2022-04-27 12:25:00|7693.4|7678.4|7693.3|7678.3|7694.5|7679.5|7693|7678|111
1651062600000|2022-04-27 12:30:00|7693.4|7678.4|7697.7|7682.7|7698|7683|7692.8|7677.8|113
1651062900000|2022-04-27 12:35:00|7697.8|7682.8|7698.3|7683.3|7699.2|7684.2|7697.2|7682.2|95
1651063200000|2022-04-27 12:40:00|7698.2|7683.2|7699.3|7684.3|7699.4|7684.4|7698.1|7683.1|38
1651063500000|2022-04-27 12:45:00|7699.1|7684.1|7701|7686|7702|7687|7699.1|7684.1|81
1651063800000|2022-04-27 12:50:00|7700.9|7685.9|7702.4|7687.4|7703.2|7688.2|7700.8|7685.8|155
1651064100000|2022-04-27 12:55:00|7702.3|7687.3|7698.7|7683.7|7702.3|7687.3|7698.7|7683.7|37
1651064400000|2022-04-27 13:00:00|7698.6|7683.6|7698.9|7683.9|7699.2|7684.2|7698.5|7683.5|37
1651064700000|2022-04-27 13:05:00|7698.8|7683.8|7699.5|7684.5|7704.7|7685|7698.7|7679.4|67
1651065000000|2022-04-27 13:10:00|7699.4|7684.4|7697.8|7682.8|7701|7684.6|7695.7|7675.8|102
1651065300000|2022-04-27 13:15:00|7697.7|7682.7|7696.7|7681.7|7698.4|7683.4|7696.4|7681.4|100
1651065600000|2022-04-27 13:20:00|7696.6|7681.6|7694.7|7679.7|7697.1|7682.1|7694.6|7679.6|45
1651065900000|2022-04-27 13:25:00|7694.8|7679.8|7695.5|7680.5|7696.2|7681.2|7694.3|7679.3|55
1651066200000|2022-04-27 13:30:00|7694.6|7679.6|7691.9|7676.9|7695.5|7680.5|7691.6|7676.6|90
1651066500000|2022-04-27 13:35:00|7692|7677|7691.1|7676.1|7692.2|7677.2|7690.4|7675.4|51
1651066800000|2022-04-27 13:40:00|7691|7676|7691.6|7676.6|7692.1|7677.1|7691|7676|40
1651067100000|2022-04-27 13:45:00|7691.5|7676.5|7689.7|7674.7|7691.9|7676.9|7689.5|7674.5|58
1651067400000|2022-04-27 13:50:00|7689.6|7674.6|7689.5|7674.5|7690.1|7675.1|7689.1|7674.1|40
1651067700000|2022-04-27 13:55:00|7689.6|7674.6|7689.2|7674.2|7690.6|7675.6|7689.1|7674.1|101
1651068000000|2022-04-27 14:00:00|7689.3|7674.3|7689.7|7674.7|7689.8|7674.8|7688.4|7673.4|54
1651068300000|2022-04-27 14:05:00|7689.6|7674.6|7689.3|7674.3|7690.1|7675.1|7689.1|7674.1|69
1651068600000|2022-04-27 14:10:00|7689.5|7674.5|7689.1|7674.1|7689.7|7674.7|7689|7674|75
1651068900000|2022-04-27 14:15:00|7689.2|7674.2|7692.4|7677.4|7693.3|7678.3|7689.2|7674.2|80
1651069200000|2022-04-27 14:20:00|7692.3|7677.3|7694.1|7679.1|7694.2|7679.2|7692.2|7677.2|37
1651069500000|2022-04-27 14:25:00|7694|7679|7694.5|7679.5|7694.6|7679.6|7694|7679|11
1651069800000|2022-04-27 14:30:00|7695.1|7680.1|7700.2|7685.2|7700.6|7685.6|7695.1|7680.1|74
1651070100000|2022-04-27 14:35:00|7699.8|7684.8|7704.6|7679.6|7704.8|7684.9|7699.1|7679.2|54
1651070400000|2022-04-27 14:40:00|7704.7|7679.7|7699.2|7684.2|7705|7685|7698.7|7679.7|150
1651070700000|2022-04-27 14:45:00|7699.3|7684.3|7698.8|7683.8|7699.7|7684.7|7697.9|7682.9|123
1651071000000|2022-04-27 14:50:00|7699.1|7684.1|7699.9|7684.9|7701.8|7686.8|7698.9|7683.9|90
1651071300000|2022-04-27 14:55:00|7699.4|7684.4|7700.1|7685.1|7704.9|7685.3|7699.3|7679.7|85
1651071600000|2022-04-27 15:00:00|7700.2|7685.2|7698.9|7683.9|7705.2|7685.6|7698.9|7679|60
1651071900000|2022-04-27 15:05:00|7699|7684|7698.4|7683.4|7699.2|7684.2|7697.3|7682.3|42
1651072200000|2022-04-27 15:10:00|7698.2|7683.2|7699.2|7684.2|7699.3|7684.3|7698.2|7683.2|25
1651072500000|2022-04-27 15:15:00|7699.1|7684.1|7697.6|7682.6|7699.2|7684.2|7697.3|7682.3|55
1651072800000|2022-04-27 15:20:00|7697.7|7682.7|7696.1|7681.1|7698.5|7683.5|7695.5|7680.5|51
1651073100000|2022-04-27 15:25:00|7695.9|7680.9|7694.1|7679.1|7696.3|7681.3|7694.1|7679.1|56
1651073400000|2022-04-27 15:30:00|7694|7679|7693.7|7678.7|7694.4|7679.4|7693.5|7678.5|37
1651073700000|2022-04-27 15:35:00|7693.6|7678.6|7693.2|7678.2|7693.8|7678.8|7693.2|7678.2|44
1651074000000|2022-04-27 15:40:00|7693.3|7678.3|7696.4|7671.4|7697.9|7678.3|7692.6|7670.8|75
1651074300000|2022-04-27 15:45:00|7696.3|7671.3|7690.7|7675.7|7696.6|7676.2|7690.5|7671.1|57
1651074600000|2022-04-27 15:50:00|7690.5|7675.5|7696.4|7671.4|7696.9|7675.7|7690.5|7670.4|28
1651074900000|2022-04-27 15:55:00|7696.3|7671.3|7695.3|7670.3|7696.3|7671.3|7695.3|7670.3|100
1651075200000|2022-04-27 16:00:00|7695|7670|7690|7675|7695.3|7675.5|7689.9|7669.8|67
1651075500000|2022-04-27 16:05:00|7689.9|7674.9|7689|7674|7690|7675|7688.9|7673.9|20
1651075800000|2022-04-27 16:10:00|7688.9|7673.9|7687.9|7672.9|7688.9|7673.9|7686.7|7671.7|32
1651076100000|2022-04-27 16:15:00|7688.1|7673.1|7692.6|7667.6|7692.9|7673.1|7687.5|7667.5|73
1651076400000|2022-04-27 16:20:00|7692.5|7667.5|7683.3|7668.3|7692.7|7670.9|7682.6|7663.5|94
1651076700000|2022-04-27 16:25:00|7683.4|7668.4|7683.8|7668.8|7683.8|7668.8|7683.1|7668.1|28
1651077000000|2022-04-27 16:30:00|7683.6|7668.6|7683.8|7668.8|7684|7669|7683.6|7668.6|12
1651077300000|2022-04-27 16:35:00|7683.7|7668.7|7688.9|7663.9|7688.9|7668.7|7683.7|7663.7|5
1651077600000|2022-04-27 16:40:00|7689|7664|7689|7664|7689.6|7664.6|7688.7|7663.7|28
1651077900000|2022-04-27 16:45:00|7689.1|7664.1|7688.9|7663.9|7689.2|7664.2|7688.9|7663.9|11
1651078200000|2022-04-27 16:50:00|7688.8|7663.8|7683.7|7668.7|7688.8|7668.7|7683.5|7663.3|19
1651078500000|2022-04-27 16:55:00|7683.6|7668.6|7682.7|7667.7|7683.7|7668.7|7682.7|7667.7|16
1651078800000|2022-04-27 17:00:00|7683.3|7668.3|7683|7668|7685|7670|7682.8|7667.8|71
1651079100000|2022-04-27 17:05:00|7682.9|7667.9|7683|7668|7683.3|7668.3|7682.9|7667.9|22
1651079400000|2022-04-27 17:10:00|7683.1|7668.1|7682.9|7667.9|7683.1|7668.1|7682.9|7667.9|13
1651079700000|2022-04-27 17:15:00|7683|7668|7681.8|7666.8|7683.1|7668.1|7681.5|7666.5|26
1651080000000|2022-04-27 17:20:00|7681.7|7666.7|7680.7|7665.7|7681.9|7666.9|7680.6|7665.6|24
1651080300000|2022-04-27 17:25:00|7680.6|7665.6|7681.4|7666.4|7682.1|7667.1|7680.6|7665.6|34
1651080600000|2022-04-27 17:30:00|7681.3|7666.3|7681.1|7666.1|7681.4|7666.4|7681|7666|15
1651080900000|2022-04-27 17:35:00|7681|7666|7681.3|7666.3|7681.3|7666.3|7680.9|7665.9|41
1651081200000|2022-04-27 17:40:00|7681.4|7666.4|7681.2|7666.2|7681.5|7666.5|7681.1|7666.1|11
1651081500000|2022-04-27 17:45:00|7681.1|7666.1|7681|7666|7681.2|7666.2|7681|7666|9
1651081800000|2022-04-27 17:50:00|7681.1|7666.1|7681.1|7666.1|7681.1|7666.1|7680.7|7665.7|25
1651082100000|2022-04-27 17:55:00|7681.2|7666.2|7681.7|7666.7|7682|7667|7681.2|7666.2|55
1651082400000|2022-04-27 18:00:00|7681.8|7666.8|7681.8|7666.8|7682.1|7667.1|7681.7|7666.7|14
1651082700000|2022-04-27 18:05:00|7681.9|7666.9|7685.5|7660.5|7685.6|7667.1|7680.6|7660.5|18
1651083000000|2022-04-27 18:10:00|7685.4|7660.4|7685.4|7660.4|7685.4|7660.4|7685.4|7660.4|1
1651083300000|2022-04-27 18:15:00|7685.5|7660.5|7685.4|7660.4|7685.5|7660.5|7685.4|7660.4|2
1651083900000|2022-04-27 18:25:00|7685.5|7660.5|7685.7|7660.7|7685.8|7660.8|7685.5|7660.5|4
1651084200000|2022-04-27 18:30:00|7685.9|7660.9|7680.5|7665.5|7686.6|7666.6|7680.5|7660.9|36
1651084500000|2022-04-27 18:35:00|7680.4|7665.4|7681.9|7666.9|7685.4|7666.9|7679|7660.1|33
1651084800000|2022-04-27 18:40:00|7680.8|7665.8|7679.3|7664.3|7681.6|7666.6|7679.3|7664.3|11
1651085100000|2022-04-27 18:45:00|7678.9|7663.9|7678.7|7663.7|7678.9|7663.9|7678.7|7663.7|7
1651085400000|2022-04-27 18:50:00|7678.8|7663.8|7679.6|7664.6|7680|7665|7678.8|7663.8|17
1651085700000|2022-04-27 18:55:00|7679.5|7664.5|7686.2|7661.2|7686.3|7666.8|7679.3|7660.6|15
1651105800000|2022-04-28 00:30:00|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|7686.6|7658.1|1
1651107600000|2022-04-28 01:00:00|7687.9|7662.9|7687.7|7662.7|7687.9|7662.9|7687.7|7662.7|5
1651107900000|2022-04-28 01:05:00|7687.5|7662.5|7687.8|7662.8|7687.9|7662.9|7687.5|7662.5|13
1651108500000|2022-04-28 01:15:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651108800000|2022-04-28 01:20:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651109100000|2022-04-28 01:25:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687|7662|6
1651109400000|2022-04-28 01:30:00|7687.3|7662.3|7687.4|7662.4|7687.4|7662.4|7687.3|7662.3|2
1651110000000|2022-04-28 01:40:00|7688.8|7663.8|7691.7|7666.7|7691.7|7666.7|7688.8|7663.8|54
1651110300000|2022-04-28 01:45:00|7691.8|7666.8|7691.8|7666.8|7692.1|7667.1|7691.8|7666.8|10
1651110600000|2022-04-28 01:50:00|7691.7|7666.7|7692.3|7667.3|7692.3|7667.3|7691.7|7666.7|3
1651110900000|2022-04-28 01:55:00|7692.2|7667.2|7692.5|7667.5|7692.5|7667.5|7692.2|7667.2|5
1651111500000|2022-04-28 02:05:00|7692.2|7667.2|7692.1|7667.1|7692.2|7667.2|7692.1|7667.1|2
1651111800000|2022-04-28 02:10:00|7692|7667|7693.8|7668.8|7694|7669|7692|7667|33
1651112100000|2022-04-28 02:15:00|7692.7|7667.7|7693.9|7668.9|7694|7669|7690.8|7665.8|16
1651112400000|2022-04-28 02:20:00|7694|7669|7695.3|7670.3|7696.9|7671.9|7693.2|7668.2|16
1651112700000|2022-04-28 02:25:00|7695.4|7670.4|7695.1|7670.1|7696.8|7671.8|7695.1|7670.1|9
1651113000000|2022-04-28 02:30:00|7695.2|7670.2|7694|7669|7695.2|7670.2|7693.9|7668.9|27
1651113300000|2022-04-28 02:35:00|7694.1|7669.1|7693.7|7668.7|7694.1|7669.1|7693.7|7668.7|6
1651113600000|2022-04-28 02:40:00|7693.6|7668.6|7693.6|7668.6|7693.6|7668.6|7693.6|7668.6|1
1651113900000|2022-04-28 02:45:00|7694.1|7669.1|7694|7669|7694.1|7669.1|7694|7669|2
1651114200000|2022-04-28 02:50:00|7693.9|7668.9|7691.9|7666.9|7693.9|7668.9|7691.9|7666.9|32
1651114500000|2022-04-28 02:55:00|7691.8|7666.8|7691.6|7666.6|7692|7667|7691.6|7666.6|10
1651114800000|2022-04-28 03:00:00|7691.8|7666.8|7692.3|7667.3|7692.3|7667.3|7691.8|7666.8|6
1651115400000|2022-04-28 03:10:00|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|1
1651115700000|2022-04-28 03:15:00|7692.6|7667.6|7700|7675|7700.1|7675.1|7691.4|7666.4|42
1651116000000|2022-04-28 03:20:00|7700.1|7675.1|7701.9|7676.9|7703|7678|7700.1|7675.1|66
1651116300000|2022-04-28 03:25:00|7702|7677|7701.8|7676.8|7705.8|7680.8|7701.8|7676.8|58
1651116600000|2022-04-28 03:30:00|7701.9|7676.9|7697.8|7672.8|7701.9|7676.9|7695.3|7670.3|150
1651116900000|2022-04-28 03:35:00|7697.5|7672.5|7693.9|7678.9|7697.5|7679.2|7689.5|7669.6|184
1651117200000|2022-04-28 03:40:00|7693.8|7678.8|7696.9|7681.9|7696.9|7681.9|7691.9|7676.9|153
1651117500000|2022-04-28 03:45:00|7697|7682|7695.4|7680.4|7697.1|7682.1|7693.8|7678.8|135
1651117800000|2022-04-28 03:50:00|7695.5|7680.5|7698|7683|7698.4|7683.4|7694.5|7679.5|115
1651118100000|2022-04-28 03:55:00|7697.8|7682.8|7700.8|7685.8|7700.9|7685.9|7697.4|7682.4|96
1651118400000|2022-04-28 04:00:00|7700.7|7685.7|7701|7686|7701.7|7686.7|7700.2|7685.2|102
1651118700000|2022-04-28 04:05:00|7700.8|7685.8|7699.7|7684.7|7700.8|7685.8|7699.7|7684.7|31
1651119000000|2022-04-28 04:10:00|7699.8|7684.8|7696.2|7681.2|7699.8|7684.8|7695.1|7680.1|107
1651119300000|2022-04-28 04:15:00|7696.3|7681.3|7699|7684|7700.2|7685.2|7696.3|7681.3|79
1651119600000|2022-04-28 04:20:00|7699.1|7684.1|7700|7685|7701.6|7686.6|7697.2|7682.2|101
1651119900000|2022-04-28 04:25:00|7700.1|7685.1|7698.7|7683.7|7701.4|7686.4|7698.2|7683.2|50
1651120200000|2022-04-28 04:30:00|7698.9|7683.9|7698.9|7683.9|7699.2|7684.2|7696.7|7681.7|141
1651120500000|2022-04-28 04:35:00|7699.1|7684.1|7698|7683|7699.2|7684.2|7697.9|7682.9|87
1651120800000|2022-04-28 04:40:00|7697.8|7682.8|7697|7682|7697.9|7682.9|7695.5|7680.5|123
1651121100000|2022-04-28 04:45:00|7696.9|7681.9|7699.2|7684.2|7700.4|7685.4|7696.9|7681.9|136
1651121400000|2022-04-28 04:50:00|7699.1|7684.1|7701.2|7686.2|7701.5|7686.5|7698.4|7683.4|102
1651121700000|2022-04-28 04:55:00|7701|7686|7701.4|7686.4|7702.3|7687.3|7700|7685|128
1651122000000|2022-04-28 05:00:00|7701.6|7686.6|7704.2|7689.2|7704.3|7689.3|7701|7686|153
1651122300000|2022-04-28 05:05:00|7704.4|7689.4|7703.1|7688.1|7705.3|7690.3|7703.1|7688.1|145
1651122600000|2022-04-28 05:10:00|7703|7688|7701.2|7686.2|7703.9|7688.9|7701.1|7686.1|79
1651122900000|2022-04-28 05:15:00|7701.1|7686.1|7700.7|7685.7|7701.8|7686.8|7700.2|7685.2|113
1651123200000|2022-04-28 05:20:00|7700.9|7685.9|7703.5|7688.5|7703.7|7688.7|7700.6|7685.6|102
1651123500000|2022-04-28 05:25:00|7703.6|7688.6|7700.9|7685.9|7704.4|7689.4|7700.8|7685.8|127
1651123800000|2022-04-28 05:30:00|7701|7686|7698.2|7683.2|7701.5|7686.5|7698.2|7683.2|111
1651124100000|2022-04-28 05:35:00|7698.1|7683.1|7700.3|7685.3|7700.8|7685.8|7697.9|7682.9|103
1651124400000|2022-04-28 05:40:00|7700.4|7685.4|7701.1|7686.1|7704|7689|7699.8|7684.8|201
1651124700000|2022-04-28 05:45:00|7701.2|7686.2|7697.9|7682.9|7702.3|7687.3|7697.8|7682.8|225
1651125000000|2022-04-28 05:50:00|7698|7683|7699.3|7684.3|7700.7|7685.7|7695.7|7680.7|228
1651125300000|2022-04-28 05:55:00|7699.4|7684.4|7699|7684|7700.1|7685.1|7697.8|7682.8|210
1651125600000|2022-04-28 06:00:00|7698.9|7683.9|7698.8|7683.8|7700.4|7685.4|7698|7683|128
1651125900000|2022-04-28 06:05:00|7698.9|7683.9|7698.1|7683.1|7699.3|7684.3|7697.2|7682.2|111
1651126200000|2022-04-28 06:10:00|7698.2|7683.2|7700.2|7685.2|7701.3|7686.3|7698|7683|110
1651126500000|2022-04-28 06:15:00|7700.3|7685.3|7697.1|7682.1|7700.3|7685.3|7696.7|7681.7|109
1651126800000|2022-04-28 06:20:00|7697|7682|7696.5|7681.5|7697.4|7682.4|7696|7681|79
1651127100000|2022-04-28 06:25:00|7696.6|7681.6|7697|7682|7697.5|7682.5|7694.7|7679.7|121
1651127400000|2022-04-28 06:30:00|7696.9|7681.9|7696|7681|7697.8|7682.8|7693.7|7678.7|118
1651127700000|2022-04-28 06:35:00|7696.1|7681.1|7694.3|7679.3|7696.2|7681.2|7693.6|7678.6|112
1651128000000|2022-04-28 06:40:00|7694.4|7679.4|7694.8|7679.8|7695.3|7680.3|7693.2|7678.2|149
1651128300000|2022-04-28 06:45:00|7694.9|7679.9|7693.5|7678.5|7694.9|7679.9|7692.1|7677.1|133
1651128600000|2022-04-28 06:50:00|7693.6|7678.6|7694.3|7679.3|7694.3|7679.3|7693|7678|86
1651128900000|2022-04-28 06:55:00|7694.2|7679.2|7693.5|7678.5|7696|7681|7693.4|7678.4|125
1651129200000|2022-04-28 07:00:00|7693.7|7678.7|7692.5|7677.5|7694.9|7679.9|7692.2|7677.2|161
1651129500000|2022-04-28 07:05:00|7692.9|7677.9|7691.8|7676.8|7694|7679|7691.2|7676.2|105
1651129800000|2022-04-28 07:10:00|7691.7|7676.7|7686.1|7671.1|7693|7678|7686.1|7671.1|210
1651130100000|2022-04-28 07:15:00|7686.2|7671.2|7683|7668|7688.3|7673.3|7681.2|7666.2|321
1651130400000|2022-04-28 07:20:00|7683.1|7668.1|7684.7|7669.7|7686.5|7671.5|7682.4|7667.4|203
1651130700000|2022-04-28 07:25:00|7684.8|7669.8|7686.4|7671.4|7688|7673|7683.9|7668.9|223
1651131000000|2022-04-28 07:30:00|7686.3|7671.3|7687.1|7672.1|7687.2|7672.2|7683.5|7668.5|261
1651131300000|2022-04-28 07:35:00|7687.2|7672.2|7684.1|7669.1|7687.2|7672.2|7683.6|7668.6|157
1651131600000|2022-04-28 07:40:00|7684.2|7669.2|7687.3|7672.3|7688.5|7673.5|7683.6|7668.6|193
1651131900000|2022-04-28 07:45:00|7687.2|7672.2|7688.3|7673.3|7690.4|7675.4|7687.2|7672.2|193
1651132200000|2022-04-28 07:50:00|7688.5|7673.5|7687.5|7672.5|7689.6|7674.6|7687.1|7672.1|111
1651132500000|2022-04-28 07:55:00|7687.7|7672.7|7687.3|7672.3|7688|7673|7685.5|7670.5|141
1651132800000|2022-04-28 08:00:00|7687.2|7672.2|7688.4|7673.4|7689|7674|7686.1|7671.1|147
1651133100000|2022-04-28 08:05:00|7688.5|7673.5|7687.9|7672.9|7688.5|7673.5|7687.4|7672.4|136
1651133400000|2022-04-28 08:10:00|7688|7673|7688|7673|7689.4|7674.4|7687.2|7672.2|217
1651133700000|2022-04-28 08:15:00|7688.3|7673.3|7688.8|7673.8|7689|7674|7687.2|7672.2|135
1651134000000|2022-04-28 08:20:00|7688.7|7673.7|7687.9|7672.9|7690.2|7675.2|7687.9|7672.9|154
1651134300000|2022-04-28 08:25:00|7687.7|7672.7|7686.3|7671.3|7687.7|7672.7|7686.1|7671.1|111
1651134600000|2022-04-28 08:30:00|7686.4|7671.4|7686.4|7671.4|7687.2|7672.2|7685.7|7670.7|120
1651134900000|2022-04-28 08:35:00|7686.6|7671.6|7687.3|7672.3|7687.9|7672.9|7686.3|7671.3|156
1651135200000|2022-04-28 08:40:00|7687.4|7672.4|7687.1|7672.1|7688.3|7673.3|7686.7|7671.7|121
1651135500000|2022-04-28 08:45:00|7687|7672|7690.8|7675.8|7691.1|7676.1|7687|7672|80
1651135800000|2022-04-28 08:50:00|7690.7|7675.7|7688.4|7673.4|7691.3|7676.3|7688.2|7673.2|118
1651136100000|2022-04-28 08:55:00|7688.2|7673.2|7688.4|7673.4|7690|7675|7687.9|7672.9|147
1651136400000|2022-04-28 09:00:00|7688.2|7673.2|7688.8|7673.8|7689.1|7674.1|7687.6|7672.6|105
1651136700000|2022-04-28 09:05:00|7688.7|7673.7|7687|7672|7689.3|7674.3|7686.6|7671.6|68
1651137000000|2022-04-28 09:10:00|7687.1|7672.1|7688.1|7673.1|7688.3|7673.3|7687|7672|50
1651137300000|2022-04-28 09:15:00|7688|7673|7686.4|7671.4|7688.1|7673.1|7686.1|7671.1|80
1651137600000|2022-04-28 09:20:00|7686.5|7671.5|7681.5|7666.5|7686.7|7671.7|7681.3|7666.3|125
1651137900000|2022-04-28 09:25:00|7681.6|7666.6|7679.4|7664.4|7683.4|7668.4|7677.8|7662.8|175
1651138200000|2022-04-28 09:30:00|7679.2|7664.2|7678.5|7663.5|7680.6|7665.6|7677.4|7662.4|272
1651138500000|2022-04-28 09:35:00|7678.4|7663.4|7680|7665|7680.3|7665.3|7676.1|7661.1|122
1651138800000|2022-04-28 09:40:00|7679.8|7664.8|7682.2|7667.2|7682.6|7667.6|7679.7|7664.7|104
1651139100000|2022-04-28 09:45:00|7682|7667|7680.3|7665.3|7683.7|7668.7|7679.5|7664.5|142
1651139400000|2022-04-28 09:50:00|7680.1|7665.1|7685.2|7670.2|7685.3|7670.3|7680.1|7665.1|127
1651139700000|2022-04-28 09:55:00|7685.3|7670.3|7682.6|7667.6|7686.9|7671.9|7682.4|7667.4|185
1651140000000|2022-04-28 10:00:00|7682.5|7667.5|7683.4|7668.4|7684|7669|7681|7666|87
1651140300000|2022-04-28 10:05:00|7683.6|7668.6|7684.3|7669.3|7684.4|7669.4|7683.3|7668.3|64
1651140600000|2022-04-28 10:10:00|7684.4|7669.4|7685.2|7670.2|7685.3|7670.3|7683.8|7668.8|75
1651140900000|2022-04-28 10:15:00|7685.5|7670.5|7685.3|7670.3|7686.6|7671.6|7685|7670|140
1651141200000|2022-04-28 10:20:00|7686.4|7671.4|7687.3|7672.3|7688|7673|7686|7671|102
1651141500000|2022-04-28 10:25:00|7687.4|7672.4|7692.3|7677.3|7692.5|7677.5|7687.4|7672.4|68
1651141800000|2022-04-28 10:30:00|7692.1|7677.1|7691.8|7676.8|7692.1|7677.1|7689.9|7674.9|111
1651142100000|2022-04-28 10:35:00|7691.9|7676.9|7691.9|7676.9|7694.9|7679.9|7691.3|7676.3|131
1651142400000|2022-04-28 10:40:00|7692|7677|7691.7|7676.7|7692.1|7677.1|7690.2|7675.2|76
1651142700000|2022-04-28 10:45:00|7691.5|7676.5|7693.1|7678.1|7693.2|7678.2|7691.1|7676.1|53
1651143000000|2022-04-28 10:50:00|7692.8|7677.8|7693|7678|7693.3|7678.3|7691.2|7676.2|92
1651143300000|2022-04-28 10:55:00|7693.2|7678.2|7695|7680|7695|7680|7691.5|7676.5|64
1651143600000|2022-04-28 11:00:00|7694.8|7679.8|7693|7678|7695|7680|7692.6|7677.6|86
1651143900000|2022-04-28 11:05:00|7692.8|7677.8|7693.2|7678.2|7694.1|7679.1|7692.7|7677.7|96
1651144200000|2022-04-28 11:10:00|7693.3|7678.3|7695|7680|7695.6|7680.6|7693.2|7678.2|112
1651144500000|2022-04-28 11:15:00|7695.2|7680.2|7695.5|7680.5|7695.8|7680.8|7694.1|7679.1|102
1651144800000|2022-04-28 11:20:00|7695.6|7680.6|7694.7|7679.7|7696|7681|7693.1|7678.1|118
1651145100000|2022-04-28 11:25:00|7694.8|7679.8|7694.8|7679.8|7695.2|7680.2|7694.1|7679.1|185
1651145400000|2022-04-28 11:30:00|7695.2|7680.2|7694.6|7679.6|7695.9|7680.9|7693.9|7678.9|28
1651145700000|2022-04-28 11:35:00|7693.9|7678.9|7696.2|7681.2|7699.7|7681.9|7693.9|7674.6|32
1651146000000|2022-04-28 11:40:00|7696.4|7681.4|7695.9|7680.9|7696.6|7681.6|7694.9|7679.9|17
1651146300000|2022-04-28 11:45:00|7696|7681|7695.4|7680.4|7696|7681|7694.9|7679.9|16
1651146600000|2022-04-28 11:50:00|7695.5|7680.5|7696|7681|7697.3|7682.3|7695.5|7680.5|36
1651146900000|2022-04-28 11:55:00|7695.9|7680.9|7698.1|7683.1|7699.6|7684.6|7695.8|7680.8|66
1651147200000|2022-04-28 12:00:00|7697.6|7682.6|7695.6|7680.6|7697.7|7682.7|7694.1|7679.1|107
1651147500000|2022-04-28 12:05:00|7695.5|7680.5|7696.4|7681.4|7697.2|7682.2|7695.5|7680.5|129
1651147800000|2022-04-28 12:10:00|7696.7|7681.7|7698.8|7683.8|7698.9|7683.9|7696.7|7681.7|318
1651148100000|2022-04-28 12:15:00|7698.7|7683.7|7698.7|7683.7|7698.8|7683.8|7698.2|7683.2|12
1651148400000|2022-04-28 12:20:00|7698.9|7683.9|7697.3|7682.3|7699.9|7684.9|7696.7|7681.7|124
1651148700000|2022-04-28 12:25:00|7697.4|7682.4|7699.8|7684.8|7699.8|7684.8|7697.4|7682.4|124
1651149000000|2022-04-28 12:30:00|7699.6|7684.6|7693|7678|7701.2|7684.7|7691.8|7672.5|270
1651149300000|2022-04-28 12:35:00|7692.7|7677.7|7696.8|7681.8|7698.4|7683.4|7692.5|7677.5|192
1651149600000|2022-04-28 12:40:00|7696.7|7681.7|7696.8|7681.8|7697.4|7682.4|7694.9|7679.9|171
1651149900000|2022-04-28 12:45:00|7697|7682|7699.2|7684.2|7699.4|7684.4|7696.9|7681.9|91
1651150200000|2022-04-28 12:50:00|7699.3|7684.3|7700.7|7685.7|7701|7686|7699.1|7684.1|87
1651150500000|2022-04-28 12:55:00|7701.2|7686.2|7700.1|7685.1|7701.2|7686.2|7698.5|7683.5|106
1651150800000|2022-04-28 13:00:00|7700.2|7685.2|7697.2|7682.2|7700.7|7685.7|7696.9|7681.9|59
1651151100000|2022-04-28 13:05:00|7697.1|7682.1|7696|7681|7700.6|7682.1|7694.7|7675|134
1651151400000|2022-04-28 13:10:00|7696.1|7681.1|7698.3|7683.3|7701.8|7683.3|7696|7676|76
1651151700000|2022-04-28 13:15:00|7698.2|7683.2|7698.1|7683.1|7703.2|7683.5|7696.6|7677.6|80
1651152000000|2022-04-28 13:20:00|7698.3|7683.3|7697.4|7682.4|7698.7|7683.7|7697.2|7682.2|59
1651152300000|2022-04-28 13:25:00|7697.3|7682.3|7697.6|7682.6|7698|7683|7696.7|7681.7|32
1651152600000|2022-04-28 13:30:00|7697.5|7682.5|7698.8|7683.8|7698.8|7683.8|7695.8|7680.8|159
1651152900000|2022-04-28 13:35:00|7698.9|7683.9|7698.3|7683.3|7699.2|7684.2|7698|7683|69
1651153200000|2022-04-28 13:40:00|7698.4|7683.4|7702.6|7677.6|7702.8|7683.5|7696.3|7677.4|98
1651153500000|2022-04-28 13:45:00|7702.7|7677.7|7703.1|7678.1|7703.4|7678.4|7702.7|7677.7|58
1651153800000|2022-04-28 13:50:00|7703|7678|7698.3|7683.3|7703|7683.3|7697.7|7677.6|43
1651154100000|2022-04-28 13:55:00|7698.4|7683.4|7698.1|7683.1|7698.6|7683.6|7696.9|7681.9|71
1651154400000|2022-04-28 14:00:00|7698.2|7683.2|7698.9|7683.9|7699.4|7684.4|7698.1|7683.1|24
1651154700000|2022-04-28 14:05:00|7699|7684|7698.8|7683.8|7699.3|7684.3|7698.3|7683.3|35
1651155000000|2022-04-28 14:10:00|7698.9|7683.9|7703|7688|7703|7688|7698.4|7683.4|45
1651155300000|2022-04-28 14:15:00|7702.9|7687.9|7706.8|7681.8|7709.9|7690.7|7702|7681.8|65
1651155600000|2022-04-28 14:20:00|7706.9|7681.9|7701.7|7686.7|7707.2|7688.4|7700|7681.8|42
1651155900000|2022-04-28 14:25:00|7701.6|7686.6|7702.3|7687.3|7703|7688|7701.6|7686.6|40
1651156200000|2022-04-28 14:30:00|7702.2|7687.2|7706|7691|7706|7691|7701.5|7686.5|62
1651156500000|2022-04-28 14:35:00|7706.4|7691.4|7706.3|7691.3|7711.1|7691.6|7705.9|7685|99
1651156800000|2022-04-28 14:40:00|7706.2|7691.2|7705.4|7690.4|7706.3|7691.3|7704.9|7689.9|68
1651157100000|2022-04-28 14:45:00|7705.5|7690.5|7705.6|7690.6|7705.8|7690.8|7705.4|7690.4|24
1651157400000|2022-04-28 14:50:00|7705.7|7690.7|7705.1|7690.1|7706.5|7691.5|7704.7|7689.7|123
1651157700000|2022-04-28 14:55:00|7705.2|7690.2|7704.7|7689.7|7708.4|7690.2|7702.4|7682.8|174
1651158000000|2022-04-28 15:00:00|7704.6|7689.6|7704.9|7689.9|7705|7690|7704.4|7689.4|46
1651158300000|2022-04-28 15:05:00|7704.8|7689.8|7701.8|7686.8|7705|7690|7701.8|7686.8|96
1651158600000|2022-04-28 15:10:00|7702.6|7687.6|7699.4|7684.4|7703.2|7688.2|7699.2|7684.2|73
1651158900000|2022-04-28 15:15:00|7699.2|7684.2|7699.4|7684.4|7700.5|7685.5|7698.7|7683.7|50
1651159200000|2022-04-28 15:20:00|7699.5|7684.5|7700.5|7685.5|7700.7|7685.7|7699.2|7684.2|43
1651159500000|2022-04-28 15:25:00|7700.4|7685.4|7700.7|7685.7|7702.2|7687.2|7700.3|7685.3|37
1651159800000|2022-04-28 15:30:00|7700.6|7685.6|7706|7681|7706|7687|7699.4|7680.7|56
1651160100000|2022-04-28 15:35:00|7705.8|7680.8|7705.9|7680.9|7706|7681|7705.5|7680.5|61
1651160400000|2022-04-28 15:40:00|7701.1|7686.1|7700.9|7685.9|7701.1|7686.1|7700.7|7685.7|70
1651160700000|2022-04-28 15:45:00|7700.8|7685.8|7701.2|7686.2|7701.6|7686.6|7700.7|7685.7|47
1651161000000|2022-04-28 15:50:00|7701.3|7686.3|7701.2|7686.2|7701.7|7686.7|7701.1|7686.1|22
1651161300000|2022-04-28 15:55:00|7701.3|7686.3|7701.1|7686.1|7701.3|7686.3|7701.1|7686.1|31
1651161600000|2022-04-28 16:00:00|7700.7|7685.7|7700.3|7685.3|7700.7|7685.7|7700.2|7685.2|38
1651161900000|2022-04-28 16:05:00|7700.4|7685.4|7702.4|7687.4|7702.4|7687.4|7700.4|7685.4|32
1651162200000|2022-04-28 16:10:00|7702.3|7687.3|7701.4|7686.4|7703.1|7688.1|7701.2|7686.2|45
1651162500000|2022-04-28 16:15:00|7706.3|7681.3|7700.9|7685.9|7706.3|7686|7699.9|7680.9|70
1651162800000|2022-04-28 16:20:00|7701|7686|7703.1|7688.1|7706.9|7688.1|7700.9|7681.8|58
1651163100000|2022-04-28 16:25:00|7703.2|7688.2|7706.6|7681.6|7706.6|7688.2|7701.5|7681.6|34
1651163400000|2022-04-28 16:30:00|7706.5|7681.5|7706.9|7681.9|7707.2|7682.2|7706.5|7681.5|30
1651163700000|2022-04-28 16:35:00|7706.8|7681.8|7706|7681|7706.8|7681.8|7706|7681|76
1651164000000|2022-04-28 16:40:00|7705.9|7680.9|7704|7679|7705.9|7680.9|7703.9|7678.9|69
1651164300000|2022-04-28 16:45:00|7704.1|7679.1|7704|7679|7704.3|7679.3|7703.2|7678.2|114
1651164600000|2022-04-28 16:50:00|7703.9|7678.9|7704.4|7679.4|7704.8|7679.8|7703.9|7678.9|49
1651164900000|2022-04-28 16:55:00|7704.5|7679.5|7704.4|7679.4|7704.6|7679.6|7704.4|7679.4|8
1651165200000|2022-04-28 17:00:00|7704.3|7679.3|7704.3|7679.3|7704.5|7679.5|7703.6|7678.6|81
1651165500000|2022-04-28 17:05:00|7704.2|7679.2|7704.1|7679.1|7704.3|7679.3|7703.7|7678.7|110
1651165800000|2022-04-28 17:10:00|7704|7679|7701|7676|7704.4|7684.3|7699|7675.9|123
1651166100000|2022-04-28 17:15:00|7700.9|7675.9|7696.9|7681.9|7701.9|7682|7696.1|7675.9|34
1651166400000|2022-04-28 17:20:00|7697|7682|7702.8|7677.8|7703.5|7682.4|7697|7677.6|53
1651166700000|2022-04-28 17:25:00|7702.6|7677.6|7700|7685|7703.2|7685|7699.1|7677.6|61
1651167000000|2022-04-28 17:30:00|7700.1|7685.1|7704.4|7679.4|7704.6|7685.1|7698.9|7678.6|86
1651167300000|2022-04-28 17:35:00|7704.2|7679.2|7703|7678|7704.6|7679.6|7703|7678|95
1651167600000|2022-04-28 17:40:00|7703.2|7678.2|7702|7677|7703.2|7682.4|7695.2|7674.8|85
1651167900000|2022-04-28 17:45:00|7702.1|7677.1|7701.8|7676.8|7702.2|7677.2|7701.6|7676.6|48
1651168200000|2022-04-28 17:50:00|7701.9|7676.9|7702.5|7677.5|7702.6|7677.6|7701.8|7676.8|47
1651168500000|2022-04-28 17:55:00|7702.8|7677.8|7702.5|7677.5|7702.9|7677.9|7702.5|7677.5|20
1651168800000|2022-04-28 18:00:00|7702.7|7677.7|7703|7678|7703|7678|7702.5|7677.5|17
1651169100000|2022-04-28 18:05:00|7703.1|7678.1|7703.2|7678.2|7703.2|7678.2|7703.1|7678.1|2
1651169400000|2022-04-28 18:10:00|7703.1|7678.1|7702.8|7677.8|7703.1|7678.1|7702.4|7677.4|6
1651171200000|2022-04-28 18:40:00|7703|7678|7703.4|7678.4|7703.4|7678.4|7703|7678|4
1651171500000|2022-04-28 18:45:00|7703.5|7678.5|7703.7|7678.7|7703.7|7678.7|7703.5|7678.5|5
1651171800000|2022-04-28 18:50:00|7703.6|7678.6|7703|7678|7703.7|7678.7|7702.9|7677.9|13
1651192200000|2022-04-29 00:30:00|7698.9|7669.9|7698.9|7669.9|7698.9|7669.9|7698.9|7669.9|1
1651192800000|2022-04-29 00:40:00|7699|7671.8|7698.8|7671.6|7699|7671.8|7698.8|7671.6|2
1651193100000|2022-04-29 00:45:00|7698.7|7671.7|7698.6|7673.6|7698.7|7673.6|7698.2|7671.7|139
1651193400000|2022-04-29 00:50:00|7698.5|7673.5|7698.3|7669.4|7698.6|7673.6|7696.8|7669.4|33
1651193700000|2022-04-29 00:55:00|7699.2|7669.3|7699.1|7670.2|7699.2|7670.2|7699.1|7669.3|7
1651194000000|2022-04-29 01:00:00|7698.8|7670|7697.6|7672.6|7698.8|7672.7|7696.8|7670|13
1651194300000|2022-04-29 01:05:00|7697.7|7672.7|7697.6|7672.6|7697.7|7672.7|7697.4|7672.4|6
1651194900000|2022-04-29 01:15:00|7697.7|7672.7|7698.7|7673.7|7698.8|7673.8|7697.7|7672.7|31
1651195200000|2022-04-29 01:20:00|7698.6|7673.6|7698.9|7673.9|7698.9|7673.9|7698.6|7673.6|16
1651195500000|2022-04-29 01:25:00|7698.8|7673.8|7699.2|7674.2|7699.3|7674.3|7698.4|7673.4|15
1651195800000|2022-04-29 01:30:00|7699.1|7674.1|7699.1|7674.1|7699.4|7674.4|7698.9|7673.9|9
1651196100000|2022-04-29 01:35:00|7699.2|7674.2|7699.4|7674.4|7699.5|7674.5|7699.2|7674.2|8
1651196400000|2022-04-29 01:40:00|7699.1|7674.1|7698.8|7673.8|7699.1|7674.1|7698.7|7673.7|6
1651196700000|2022-04-29 01:45:00|7698.7|7673.7|7698.5|7673.5|7698.7|7673.7|7698.5|7673.5|5
1651197000000|2022-04-29 01:50:00|7698.4|7673.4|7699.3|7674.3|7699.4|7674.4|7698.4|7673.4|14
1651197300000|2022-04-29 01:55:00|7699.4|7674.4|7701.3|7676.3|7701.8|7676.8|7699.2|7674.2|23
1651197600000|2022-04-29 02:00:00|7701.2|7676.2|7702|7677|7703.1|7678.1|7701.2|7676.2|15
1651197900000|2022-04-29 02:05:00|7702.8|7677.8|7703|7678|7703.1|7678.1|7702.8|7677.8|20
1651198200000|2022-04-29 02:10:00|7702.9|7677.9|7704.3|7679.3|7704.4|7679.4|7702.9|7677.9|13
1651198500000|2022-04-29 02:15:00|7704.4|7679.4|7705.9|7680.9|7706|7681|7704.3|7679.3|29
1651198800000|2022-04-29 02:20:00|7706.3|7681.3|7706.9|7681.9|7706.9|7681.9|7706.3|7681.3|16
1651199100000|2022-04-29 02:25:00|7707|7682|7707.8|7682.8|7711.6|7686.6|7707|7682|68
1651199400000|2022-04-29 02:30:00|7707.9|7682.9|7711|7686|7711.1|7687.3|7702.3|7682.8|84
1651199700000|2022-04-29 02:35:00|7712|7687|7709.7|7684.7|7712.1|7687.1|7709.7|7684.7|11
1651200000000|2022-04-29 02:40:00|7709.8|7684.8|7709.8|7684.8|7709.8|7684.8|7709.4|7684.4|7
1651200300000|2022-04-29 02:45:00|7709.7|7684.7|7709.6|7684.6|7709.8|7684.8|7709.6|7684.6|10
1651200600000|2022-04-29 02:50:00|7709.7|7684.7|7710.2|7685.2|7710.2|7685.2|7709.7|7684.7|7
1651200900000|2022-04-29 02:55:00|7710.4|7685.4|7711.6|7686.6|7711.8|7686.8|7709.2|7684.2|28
1651201200000|2022-04-29 03:00:00|7711.5|7686.5|7713|7688|7713.2|7688.2|7711.5|7686.5|134
1651201500000|2022-04-29 03:05:00|7712.8|7687.8|7710|7685|7713|7688|7710|7685|40
1651201800000|2022-04-29 03:10:00|7710.2|7685.2|7710.5|7685.5|7710.5|7685.5|7710.1|7685.1|12
1651202100000|2022-04-29 03:15:00|7710.4|7685.4|7710.6|7685.6|7711.4|7686.4|7709.8|7684.8|24
1651202400000|2022-04-29 03:20:00|7710.4|7685.4|7705.8|7680.8|7710.4|7685.4|7705.3|7680.3|69
1651202700000|2022-04-29 03:25:00|7705.7|7680.7|7708.3|7683.3|7708.3|7683.3|7705.1|7680.1|52
1651203000000|2022-04-29 03:30:00|7708.2|7683.2|7701.5|7676.5|7709.9|7684.9|7701.5|7676.5|111
1651203300000|2022-04-29 03:35:00|7701.7|7676.7|7692.8|7677.8|7702.9|7680.3|7692.8|7675.5|162
1651203600000|2022-04-29 03:40:00|7692.9|7677.9|7692.4|7677.4|7693.9|7678.9|7691.9|7676.9|90
1651203900000|2022-04-29 03:45:00|7692.5|7677.5|7691.9|7676.9|7693.3|7678.3|7689.8|7674.8|112
1651204200000|2022-04-29 03:50:00|7691.4|7676.4|7696|7681|7696.9|7681.9|7690.7|7675.7|124
1651204500000|2022-04-29 03:55:00|7696.2|7681.2|7696.6|7681.6|7697.5|7682.5|7695|7680|99
1651204800000|2022-04-29 04:00:00|7696.8|7681.8|7694.5|7679.5|7697.6|7682.6|7694.5|7679.5|108
1651205100000|2022-04-29 04:05:00|7694.6|7679.6|7691.7|7676.7|7694.7|7679.7|7691.6|7676.6|149
1651205400000|2022-04-29 04:10:00|7691.9|7676.9|7693.2|7678.2|7693.2|7678.2|7691.6|7676.6|84
1651205700000|2022-04-29 04:15:00|7693.5|7678.5|7695|7680|7695.7|7680.7|7692.7|7677.7|71
1651206000000|2022-04-29 04:20:00|7694.9|7679.9|7694.5|7679.5|7695.4|7680.4|7694.2|7679.2|57
1651206300000|2022-04-29 04:25:00|7694.4|7679.4|7692.1|7677.1|7694.4|7679.4|7691.6|7676.6|126
1651206600000|2022-04-29 04:30:00|7692.2|7677.2|7694.2|7679.2|7694.3|7679.3|7691.9|7676.9|72
1651206900000|2022-04-29 04:35:00|7694.4|7679.4|7693.8|7678.8|7695.1|7680.1|7693.5|7678.5|77
1651207200000|2022-04-29 04:40:00|7693.7|7678.7|7694.4|7679.4|7694.5|7679.5|7692.7|7677.7|46
1651207500000|2022-04-29 04:45:00|7694.5|7679.5|7693.9|7678.9|7694.5|7679.5|7693.8|7678.8|36
1651207800000|2022-04-29 04:50:00|7693.8|7678.8|7691.9|7676.9|7693.9|7678.9|7691.3|7676.3|85
1651208100000|2022-04-29 04:55:00|7691.8|7676.8|7692.5|7677.5|7694.4|7679.4|7691.8|7676.8|61
1651208400000|2022-04-29 05:00:00|7692.7|7677.7|7689.1|7674.1|7692.7|7677.7|7688.8|7673.8|101
1651208700000|2022-04-29 05:05:00|7689|7674|7688.1|7673.1|7689.6|7674.6|7687.3|7672.3|89
1651209000000|2022-04-29 05:10:00|7688.2|7673.2|7684.7|7669.7|7688.4|7673.4|7683.1|7668.1|141
1651209300000|2022-04-29 05:15:00|7684.8|7669.8|7686.6|7661.6|7686.7|7671|7680.1|7658.8|265
1651209600000|2022-04-29 05:20:00|7686.3|7661.3|7684.2|7669.2|7686.6|7670.8|7682.9|7661.2|127
1651209900000|2022-04-29 05:25:00|7684.4|7669.4|7685.6|7670.6|7685.7|7670.7|7683.9|7668.9|131
1651210200000|2022-04-29 05:30:00|7685.7|7670.7|7686.6|7671.6|7687.2|7672.2|7685.3|7670.3|120
1651210500000|2022-04-29 05:35:00|7686.3|7671.3|7685.4|7670.4|7686.7|7671.7|7683.7|7668.7|180
1651210800000|2022-04-29 05:40:00|7685.3|7670.3|7686.4|7671.4|7686.6|7671.6|7685|7670|173
1651211100000|2022-04-29 05:45:00|7686|7671|7685.9|7670.9|7688.7|7673.7|7685.7|7670.7|165
1651211400000|2022-04-29 05:50:00|7686|7671|7684.9|7669.9|7686|7671|7684.5|7669.5|130
1651211700000|2022-04-29 05:55:00|7685.1|7670.1|7684.8|7669.8|7686.8|7671.8|7684.5|7669.5|58
1651212000000|2022-04-29 06:00:00|7685|7670|7684.2|7669.2|7686.3|7671.3|7683.8|7668.8|100
1651212300000|2022-04-29 06:05:00|7684.1|7669.1|7680.7|7665.7|7684.8|7669.8|7680.2|7665.2|125
1651212600000|2022-04-29 06:10:00|7680.9|7665.9|7679.4|7664.4|7681.4|7666.4|7678.9|7663.9|152
1651212900000|2022-04-29 06:15:00|7679.5|7664.5|7680.2|7665.2|7680.7|7665.7|7678.6|7663.6|163
1651213200000|2022-04-29 06:20:00|7680.1|7665.1|7677.3|7662.3|7680.4|7665.4|7677|7662|140
1651213500000|2022-04-29 06:25:00|7677.2|7662.2|7677.5|7662.5|7678.5|7663.5|7675.8|7660.8|145
1651213800000|2022-04-29 06:30:00|7677.3|7662.3|7678.5|7663.5|7679.3|7664.3|7676.2|7661.2|122
1651214100000|2022-04-29 06:35:00|7678.6|7663.6|7677.9|7662.9|7680.1|7665.1|7677.4|7662.4|85
1651214400000|2022-04-29 06:40:00|7678.2|7663.2|7676.6|7661.6|7678.7|7663.7|7676.1|7661.1|101
1651214700000|2022-04-29 06:45:00|7676.5|7661.5|7677|7662|7678.6|7663.6|7675.6|7660.6|124
1651215000000|2022-04-29 06:50:00|7677.3|7662.3|7679.8|7664.8|7679.9|7664.9|7676.4|7661.4|99
1651215300000|2022-04-29 06:55:00|7679.6|7664.6|7677.9|7662.9|7679.8|7664.8|7677.5|7662.5|65
1651215600000|2022-04-29 07:00:00|7677.8|7662.8|7679.2|7664.2|7680.7|7665.7|7677.8|7662.8|111
1651215900000|2022-04-29 07:05:00|7679.4|7664.4|7678.3|7663.3|7682.3|7667.3|7677.9|7662.9|128
1651216200000|2022-04-29 07:10:00|7678|7663|7677.2|7662.2|7678.5|7663.5|7677|7662|70
1651216500000|2022-04-29 07:15:00|7677.5|7662.5|7669.1|7654.1|7677.5|7662.5|7668.6|7653.6|188
1651216800000|2022-04-29 07:20:00|7669.2|7654.2|7666.2|7651.2|7669.3|7654.3|7664.5|7649.5|151
1651217100000|2022-04-29 07:25:00|7666.1|7651.1|7663.4|7648.4|7667.9|7652.9|7663.1|7648.1|139
1651217400000|2022-04-29 07:30:00|7663.3|7648.3|7668|7653|7668|7653|7662.7|7647.7|139
1651217700000|2022-04-29 07:35:00|7667.7|7652.7|7665.8|7650.8|7667.8|7652.8|7662.6|7647.6|147
1651218000000|2022-04-29 07:40:00|7665.4|7650.4|7667.3|7652.3|7668.3|7653.3|7664.1|7649.1|158
1651218300000|2022-04-29 07:45:00|7667.6|7652.6|7670.7|7655.7|7671|7656|7666|7651|150
1651218600000|2022-04-29 07:50:00|7670.6|7655.6|7670.5|7655.5|7670.8|7655.8|7669.2|7654.2|94
1651218900000|2022-04-29 07:55:00|7670.6|7655.6|7671.5|7656.5|7673|7658|7670.6|7655.6|80
1651219200000|2022-04-29 08:00:00|7671.3|7656.3|7671.3|7656.3|7672.7|7657.7|7670.6|7655.6|100
1651219500000|2022-04-29 08:05:00|7671.4|7656.4|7670.6|7655.6|7672|7657|7669.8|7654.8|86
1651219800000|2022-04-29 08:10:00|7670.4|7655.4|7670.7|7655.7|7671.8|7656.8|7670.4|7655.4|95
1651220100000|2022-04-29 08:15:00|7670.8|7655.8|7669.9|7654.9|7671.9|7656.9|7669.9|7654.9|61
1651220400000|2022-04-29 08:20:00|7669.5|7654.5|7667.2|7652.2|7669.5|7654.5|7664.4|7649.4|64
1651220700000|2022-04-29 08:25:00|7667.1|7652.1|7668|7653|7669|7654|7666.8|7651.8|69
1651221000000|2022-04-29 08:30:00|7667.7|7652.7|7670.1|7655.1|7670.1|7655.1|7667.7|7652.7|103
1651221300000|2022-04-29 08:35:00|7670.2|7655.2|7670.3|7655.3|7671.3|7656.3|7669.7|7654.7|141
1651221600000|2022-04-29 08:40:00|7670.2|7655.2|7668.7|7653.7|7671.5|7656.5|7667.7|7652.7|114
1651221900000|2022-04-29 08:45:00|7668.8|7653.8|7671.2|7656.2|7671.3|7656.3|7668.8|7653.8|90
1651222200000|2022-04-29 08:50:00|7671.3|7656.3|7672.2|7657.2|7672.7|7657.7|7671.2|7656.2|78
1651222500000|2022-04-29 08:55:00|7672.1|7657.1|7673|7658|7674.1|7659.1|7671.9|7656.9|77
1651222800000|2022-04-29 09:00:00|7672.9|7657.9|7673.5|7658.5|7673.9|7658.9|7672.1|7657.1|64
1651223100000|2022-04-29 09:05:00|7673.6|7658.6|7674.1|7659.1|7675.1|7660.1|7673.3|7658.3|79
1651223400000|2022-04-29 09:10:00|7673.9|7658.9|7674.3|7659.3|7674.9|7659.9|7673.5|7658.5|114
1651223700000|2022-04-29 09:15:00|7674.5|7659.5|7675|7660|7676|7661|7673.9|7658.9|134
1651224000000|2022-04-29 09:20:00|7675.1|7660.1|7672.5|7657.5|7675.2|7660.2|7671.8|7656.8|103
1651224300000|2022-04-29 09:25:00|7672.4|7657.4|7672.8|7657.8|7672.8|7657.8|7671.3|7656.3|74
1651224600000|2022-04-29 09:30:00|7672.7|7657.7|7672.6|7657.6|7673.6|7658.6|7670.8|7655.8|100
1651224900000|2022-04-29 09:35:00|7672.4|7657.4|7672.4|7657.4|7673|7658|7671.7|7656.7|46
1651225200000|2022-04-29 09:40:00|7672.6|7657.6|7674.6|7659.6|7674.9|7659.9|7672.5|7657.5|73
1651225500000|2022-04-29 09:45:00|7674.7|7659.7|7678.1|7663.1|7679.3|7664.3|7674.5|7659.5|155
1651225800000|2022-04-29 09:50:00|7679|7664|7679.3|7664.3|7680.1|7665.1|7677.9|7662.9|149
1651226100000|2022-04-29 09:55:00|7679.4|7664.4|7678|7663|7682|7667|7677.9|7662.9|148
1651226400000|2022-04-29 10:00:00|7677.9|7662.9|7676.9|7661.9|7678.2|7663.2|7675.5|7660.5|153
1651226700000|2022-04-29 10:05:00|7677|7662|7677.6|7662.6|7679.2|7664.2|7676.8|7661.8|93
1651227000000|2022-04-29 10:10:00|7677.5|7662.5|7679.4|7664.4|7679.4|7664.4|7677.2|7662.2|67
1651227300000|2022-04-29 10:15:00|7679.3|7664.3|7679|7664|7679.6|7664.6|7678.8|7663.8|54
1651227600000|2022-04-29 10:20:00|7678.9|7663.9|7679.2|7664.2|7679.7|7664.7|7678.9|7663.9|70
1651227900000|2022-04-29 10:25:00|7679.1|7664.1|7677.3|7662.3|7679.2|7664.2|7676.6|7661.6|68
1651228200000|2022-04-29 10:30:00|7677.2|7662.2|7677|7662|7678.3|7663.3|7677|7662|68
1651228500000|2022-04-29 10:35:00|7677.1|7662.1|7678|7663|7678.5|7663.5|7677|7662|61
1651228800000|2022-04-29 10:40:00|7678.1|7663.1|7677.7|7662.7|7678.1|7663.1|7676.9|7661.9|52
1651229100000|2022-04-29 10:45:00|7677.6|7662.6|7678.3|7663.3|7679.2|7664.2|7677.3|7662.3|61
1651229400000|2022-04-29 10:50:00|7678.4|7663.4|7678.5|7663.5|7679|7664|7678|7663|48
1651229700000|2022-04-29 10:55:00|7678.4|7663.4|7678.8|7663.8|7679.1|7664.1|7678.2|7663.2|31
1651230000000|2022-04-29 11:00:00|7678.7|7663.7|7679.4|7664.4|7679.4|7664.4|7678.2|7663.2|38
1651230300000|2022-04-29 11:05:00|7679.3|7664.3|7679.6|7664.6|7679.7|7664.7|7678.8|7663.8|31
1651230600000|2022-04-29 11:10:00|7679.7|7664.7|7682.1|7667.1|7682.1|7667.1|7679.7|7664.7|75
1651230900000|2022-04-29 11:15:00|7682|7667|7682|7667|7682.1|7667.1|7681.7|7666.7|40
1651231200000|2022-04-29 11:20:00|7681.9|7666.9|7683.2|7668.2|7683.4|7668.4|7681.2|7666.2|106
1651231500000|2022-04-29 11:25:00|7683.3|7668.3|7681.9|7666.9|7683.4|7668.4|7681.9|7666.9|106
1651231800000|2022-04-29 11:30:00|7682.1|7667.1|7685.4|7660.4|7685.4|7667.6|7680.3|7660.3|34
1651232100000|2022-04-29 11:35:00|7685.5|7660.5|7687.1|7672.1|7687.1|7672.1|7680.2|7660.3|48
1651232400000|2022-04-29 11:40:00|7687.2|7672.2|7692.9|7667.9|7695|7678.1|7687.2|7667.9|112
1651232700000|2022-04-29 11:45:00|7693|7668|7692.7|7667.7|7695.6|7673.8|7688.8|7665.2|150
1651233000000|2022-04-29 11:50:00|7692.9|7667.9|7691.9|7666.9|7697.9|7677.5|7686.1|7666.3|141
1651233300000|2022-04-29 11:55:00|7691.2|7666.2|7693.6|7668.6|7694.9|7673.1|7686.1|7666|92
1651233600000|2022-04-29 12:00:00|7693.5|7668.5|7692.7|7667.7|7693.5|7671.9|7686.7|7667.6|49
1651233900000|2022-04-29 12:05:00|7692.6|7667.6|7693|7668|7693|7671.9|7686.1|7666.9|113
1651234200000|2022-04-29 12:10:00|7693.1|7668.1|7693.9|7668.9|7694|7672.3|7686.7|7668|101
1651234500000|2022-04-29 12:15:00|7694|7669|7689.2|7674.2|7694.3|7676.7|7689.2|7667.8|76
1651234800000|2022-04-29 12:20:00|7689.1|7674.1|7688.9|7673.9|7689.2|7674.2|7688.1|7673.1|61
1651235100000|2022-04-29 12:25:00|7688.8|7673.8|7700.7|7675.7|7700.7|7680.2|7688.8|7673.8|113
1651235400000|2022-04-29 12:30:00|7700.8|7675.8|7696.4|7681.4|7703.4|7683.1|7693|7675.1|259
1651235700000|2022-04-29 12:35:00|7696.6|7681.6|7696.4|7681.4|7697.4|7682.4|7695.4|7680.4|142
1651236000000|2022-04-29 12:40:00|7696.3|7681.3|7691.7|7676.7|7696.9|7681.9|7691.7|7676.7|158
1651236300000|2022-04-29 12:45:00|7691.6|7676.6|7688.9|7673.9|7691.8|7676.8|7688.2|7673.2|69
1651236600000|2022-04-29 12:50:00|7689|7674|7690.2|7675.2|7691.5|7676.5|7689|7674|77
1651236900000|2022-04-29 12:55:00|7690.1|7675.1|7689.1|7674.1|7690.1|7675.1|7688.5|7673.5|95
1651237200000|2022-04-29 13:00:00|7689.2|7674.2|7690.2|7675.2|7690.6|7675.6|7689.2|7674.2|48
1651237500000|2022-04-29 13:05:00|7690.3|7675.3|7690.6|7675.6|7690.7|7675.7|7689.9|7674.9|29
1651237800000|2022-04-29 13:10:00|7690.7|7675.7|7690.5|7675.5|7690.8|7675.8|7689.9|7674.9|19
1651238100000|2022-04-29 13:15:00|7690.6|7675.6|7689.4|7674.4|7690.8|7675.8|7689.2|7674.2|31
1651238400000|2022-04-29 13:20:00|7689.5|7674.5|7689.1|7674.1|7689.5|7674.5|7688.4|7673.4|41
1651238700000|2022-04-29 13:25:00|7689.2|7674.2|7695.8|7670.8|7696.1|7674.6|7689|7669.4|40
1651239000000|2022-04-29 13:30:00|7695.6|7670.6|7696.5|7671.5|7696.7|7676.7|7688|7669.1|155
1651239300000|2022-04-29 13:35:00|7696.6|7671.6|7690.9|7675.9|7696.7|7677.2|7689.9|7671.6|109
1651239600000|2022-04-29 13:40:00|7691|7676|7691|7676|7691.2|7676.2|7690.9|7675.9|92
1651239900000|2022-04-29 13:45:00|7690.8|7675.8|7691.8|7676.8|7691.9|7676.9|7690.1|7675.1|67
1651240200000|2022-04-29 13:50:00|7691.9|7676.9|7690.9|7675.9|7691.9|7676.9|7690.4|7675.4|23
1651240500000|2022-04-29 13:55:00|7690.8|7675.8|7692.6|7667.6|7692.9|7675.9|7687.7|7667.6|76
1651240800000|2022-04-29 14:00:00|7692.5|7667.5|7686.9|7671.9|7692.6|7672.8|7686.8|7667.5|40
1651241100000|2022-04-29 14:05:00|7686.7|7671.7|7686.4|7671.4|7686.7|7671.7|7685.1|7670.1|36
1651241400000|2022-04-29 14:10:00|7686.3|7671.3|7686.1|7671.1|7686.5|7671.5|7685.5|7670.5|21
1651241700000|2022-04-29 14:15:00|7686|7671|7687.8|7672.8|7695.3|7674.9|7686|7666.1|57
1651242000000|2022-04-29 14:20:00|7687.7|7672.7|7686.9|7671.9|7692.4|7673|7686.8|7666.9|64
1651242300000|2022-04-29 14:25:00|7687|7672|7688.7|7673.7|7688.8|7673.8|7686.9|7671.9|52
1651242600000|2022-04-29 14:30:00|7688.8|7673.8|7688.6|7673.6|7688.8|7673.8|7688.5|7673.5|17
1651242900000|2022-04-29 14:35:00|7688.5|7673.5|7688.8|7673.8|7689.4|7674.4|7688.5|7673.5|40
1651243200000|2022-04-29 14:40:00|7688.9|7673.9|7692.9|7667.9|7693.6|7674|7688.6|7667.5|64
1651243500000|2022-04-29 14:45:00|7693|7668|7688.2|7673.2|7693|7673.5|7686.8|7668|68
1651243800000|2022-04-29 14:50:00|7688|7673|7686.3|7671.3|7689.7|7674.7|7686.3|7671.3|113
1651244100000|2022-04-29 14:55:00|7686.1|7671.1|7684.8|7669.8|7690.7|7671.1|7684.2|7664.4|114
1651244400000|2022-04-29 15:00:00|7684.5|7669.5|7690.1|7665.1|7690.5|7671|7684.4|7664.9|82
1651244700000|2022-04-29 15:05:00|7690|7665|7685.7|7670.7|7690.4|7670.9|7684.1|7664.3|169
1651245000000|2022-04-29 15:10:00|7685.6|7670.6|7685.3|7670.3|7690.6|7670.7|7685.1|7665.2|55
1651245300000|2022-04-29 15:15:00|7685.4|7670.4|7686.5|7671.5|7688.6|7673.6|7685.1|7670.1|156
1651245600000|2022-04-29 15:20:00|7686.6|7671.6|7683.9|7668.9|7686.9|7671.9|7683.9|7668.9|61
1651245900000|2022-04-29 15:25:00|7684|7669|7685.2|7670.2|7685.6|7670.6|7683.9|7668.9|47
1651246200000|2022-04-29 15:30:00|7685.1|7670.1|7684.8|7669.8|7685.3|7670.3|7684.3|7669.3|25
1651246500000|2022-04-29 15:35:00|7684.9|7669.9|7684.9|7669.9|7685.6|7670.6|7684.6|7669.6|34
1651246800000|2022-04-29 15:40:00|7685|7670|7686.7|7671.7|7686.8|7671.8|7684.7|7669.7|40
1651247100000|2022-04-29 15:45:00|7686.6|7671.6|7686.8|7671.8|7688.3|7673.3|7686.6|7671.6|36
1651247400000|2022-04-29 15:50:00|7687|7672|7686.8|7671.8|7687.1|7672.1|7686.6|7671.6|38
1651247700000|2022-04-29 15:55:00|7686.9|7671.9|7687.3|7672.3|7687.3|7672.3|7686.8|7671.8|7
1651248000000|2022-04-29 16:00:00|7687.4|7672.4|7687.6|7672.6|7687.8|7672.8|7687.4|7672.4|56
1651248300000|2022-04-29 16:05:00|7687.5|7672.5|7688.2|7673.2|7689|7674|7687.5|7672.5|73
1651248600000|2022-04-29 16:10:00|7688.3|7673.3|7689.3|7674.3|7689.3|7674.3|7688.2|7673.2|27
1651248900000|2022-04-29 16:15:00|7689.2|7674.2|7689.3|7674.3|7689.3|7674.3|7689.1|7674.1|10
1651249200000|2022-04-29 16:20:00|7689.2|7674.2|7688.9|7673.9|7689.2|7674.2|7688.3|7673.3|29
1651249500000|2022-04-29 16:25:00|7689|7674|7689.8|7674.8|7689.8|7674.8|7689|7674|16
1651249800000|2022-04-29 16:30:00|7689.7|7674.7|7689.6|7674.6|7689.8|7674.8|7689.5|7674.5|10
1651250100000|2022-04-29 16:35:00|7689.8|7674.8|7689.6|7674.6|7689.8|7674.8|7689.6|7674.6|3
1651250400000|2022-04-29 16:40:00|7689.7|7674.7|7690.2|7675.2|7690.2|7675.2|7689.7|7674.7|4
1651250700000|2022-04-29 16:45:00|7690.3|7675.3|7689.7|7674.7|7690.3|7675.3|7689.7|7674.7|15
1651251000000|2022-04-29 16:50:00|7689.9|7674.9|7689.9|7674.9|7690.1|7675.1|7689.7|7674.7|43
1651251300000|2022-04-29 16:55:00|7689.8|7674.8|7689.8|7674.8|7689.8|7674.8|7689.8|7674.8|1
1651251600000|2022-04-29 17:00:00|7689.7|7674.7|7687.4|7672.4|7689.7|7674.7|7687.4|7672.4|61
1651251900000|2022-04-29 17:05:00|7687.7|7672.7|7688.6|7673.6|7688.8|7673.8|7687.7|7672.7|21
1651252200000|2022-04-29 17:10:00|7688.5|7673.5|7688.7|7673.7|7693.8|7673.7|7688.5|7668.5|8
1651252500000|2022-04-29 17:15:00|7688.8|7673.8|7688.7|7673.7|7689.2|7674.2|7688.7|7673.7|27
1651252800000|2022-04-29 17:20:00|7688.8|7673.8|7687.9|7672.9|7688.9|7673.9|7687.8|7672.8|29
1651253100000|2022-04-29 17:25:00|7687.8|7672.8|7687.8|7672.8|7687.9|7672.9|7687.5|7672.5|54
1651253400000|2022-04-29 17:30:00|7687.7|7672.7|7685.8|7670.8|7687.8|7672.8|7685.7|7670.7|26
1651253700000|2022-04-29 17:35:00|7685.7|7670.7|7685.8|7670.8|7685.8|7670.8|7685.7|7670.7|8
1651254000000|2022-04-29 17:40:00|7685.9|7670.9|7693|7668|7693.2|7672.3|7685.9|7667.2|44
1651254300000|2022-04-29 17:45:00|7693.1|7668.1|7687.6|7672.6|7693.3|7673.4|7687.2|7667.8|61
1651254600000|2022-04-29 17:50:00|7687.5|7672.5|7687|7672|7687.5|7672.5|7686.2|7671.2|48
1651254900000|2022-04-29 17:55:00|7686.9|7671.9|7686.1|7671.1|7687.1|7672.1|7686|7671|58
1651255200000|2022-04-29 18:00:00|7686.2|7671.2|7685.8|7670.8|7686.2|7671.2|7685.7|7670.7|17
1651255500000|2022-04-29 18:05:00|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|7686.3|7671.3|1
1651255800000|2022-04-29 18:10:00|7686.4|7671.4|7691.9|7666.9|7692|7672|7686.4|7666.7|8
1651256100000|2022-04-29 18:15:00|7691.6|7666.6|7685.9|7670.9|7692.4|7671.7|7685.6|7666.5|18
1651256400000|2022-04-29 18:20:00|7686|7671|7686.1|7671.1|7686.1|7671.1|7685.7|7670.7|9
1651256700000|2022-04-29 18:25:00|7686|7671|7686.5|7671.5|7686.5|7671.5|7685.9|7670.9|7
1651257300000|2022-04-29 18:35:00|7686.1|7671.1|7686|7671|7686.1|7671.1|7686|7671|4
1651257600000|2022-04-29 18:40:00|7686.1|7671.1|7685|7670|7686.3|7671.3|7685|7670|5
1651257900000|2022-04-29 18:45:00|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|7685.1|7670.1|1
1651258500000|2022-04-29 18:55:00|7685.3|7670.3|7690|7665|7690|7670.3|7684.1|7665|10
1651258800000|2022-04-29 19:00:00|7689.9|7664.9|7690|7665|7690.2|7665.2|7689.9|7664.9|4
1651259100000|2022-04-29 19:05:00|7690.1|7665.1|7691.8|7666.8|7691.8|7666.8|7690.1|7665.1|26
1651259400000|2022-04-29 19:10:00|7691.7|7666.7|7692.4|7667.4|7692.6|7667.6|7691.7|7666.7|12
1651259700000|2022-04-29 19:15:00|7692.5|7667.5|7691.8|7666.8|7692.5|7667.5|7691.8|7666.8|17
1651260000000|2022-04-29 19:20:00|7691.9|7666.9|7692.7|7667.7|7692.7|7667.7|7691.8|7666.8|15
1651260300000|2022-04-29 19:25:00|7692.6|7667.6|7692.8|7667.8|7692.9|7667.9|7692.6|7667.6|12
1651260600000|2022-04-29 19:30:00|7692.7|7667.7|7692.7|7667.7|7693|7668|7692.6|7667.6|6
1651260900000|2022-04-29 19:35:00|7692.4|7667.4|7693.8|7668.8|7693.8|7668.8|7692.4|7667.4|12
1651261200000|2022-04-29 19:40:00|7694.1|7669.1|7696.4|7671.4|7696.4|7671.4|7693.8|7668.8|10
1651261500000|2022-04-29 19:45:00|7696.2|7671.2|7695|7670|7696.3|7671.3|7694.2|7669.2|19
1651261800000|2022-04-29 19:50:00|7694.4|7669.4|7695|7670|7695|7670|7694.3|7669.3|3
1651262100000|2022-04-29 19:55:00|7696.6|7671.6|7696.6|7671.6|7696.6|7671.6|7696.6|7671.6|1
1651451400000|2022-05-02 00:30:00|7699|7670|7699|7670|7699|7670|7699|7670|1
1651451700000|2022-05-02 00:35:00|7699.1|7670.1|7699.1|7670.1|7699.1|7670.1|7699.1|7670.1|1
1651452900000|2022-05-02 00:55:00|7695.3|7666.3|7699|7670|7699|7671.5|7689.7|7663|46
1651453200000|2022-05-02 01:00:00|7699.1|7670.1|7696.4|7671.4|7699.1|7672|7696.4|7670|13
1651453500000|2022-05-02 01:05:00|7696.5|7671.5|7696.4|7671.4|7698.6|7671.9|7696.4|7669.6|9
1651453800000|2022-05-02 01:10:00|7696.5|7671.5|7691.8|7666.8|7696.5|7671.5|7691.7|7666.7|11
1651454100000|2022-05-02 01:15:00|7691.9|7666.9|7691.9|7666.9|7692.2|7667.2|7691.8|7666.8|22
1651454400000|2022-05-02 01:20:00|7692|7667|7691.9|7666.9|7692|7667|7691.9|7666.9|2
1651455600000|2022-05-02 01:40:00|7693.4|7668.4|7694.9|7669.9|7695.1|7670.1|7693.4|7668.4|15
1651456200000|2022-05-02 01:50:00|7695|7670|7694.9|7669.9|7695|7670|7694.9|7669.9|2
1651456500000|2022-05-02 01:55:00|7691.7|7676.7|7694.9|7669.9|7697.8|7676.7|7691.7|7669.9|11
1651457400000|2022-05-02 02:10:00|7695|7670|7699.4|7674.4|7699.5|7674.5|7695|7670|40
1651457700000|2022-05-02 02:15:00|7699.3|7674.3|7699.5|7674.5|7699.6|7674.6|7699.3|7674.3|30
1651458000000|2022-05-02 02:20:00|7699.4|7674.4|7699.7|7674.7|7699.8|7674.8|7699.4|7674.4|17
1651458300000|2022-05-02 02:25:00|7699.6|7674.6|7697.6|7672.6|7699.7|7674.7|7696.9|7671.9|54
1651458600000|2022-05-02 02:30:00|7697.5|7672.5|7697.5|7672.5|7697.6|7672.6|7697.4|7672.4|7
1651458900000|2022-05-02 02:35:00|7697.6|7672.6|7697.4|7672.4|7697.6|7672.6|7697.4|7672.4|16
1651459200000|2022-05-02 02:40:00|7697.5|7672.5|7697.4|7672.4|7697.6|7672.6|7697.4|7672.4|22
1651459500000|2022-05-02 02:45:00|7697.5|7672.5|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|5
1651459800000|2022-05-02 02:50:00|7697.6|7672.6|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|10
1651460100000|2022-05-02 02:55:00|7697.6|7672.6|7697.5|7672.5|7697.6|7672.6|7697.5|7672.5|12
1651460400000|2022-05-02 03:00:00|7697.3|7672.3|7697.5|7672.5|7697.6|7672.6|7697.3|7672.3|10
1651460700000|2022-05-02 03:05:00|7697.4|7672.4|7697.4|7672.4|7697.4|7672.4|7697.3|7672.3|5
1651461300000|2022-05-02 03:15:00|7697.3|7672.3|7697.3|7672.3|7697.4|7672.4|7697.3|7672.3|7
1651461600000|2022-05-02 03:20:00|7697.4|7672.4|7691.1|7666.1|7697.7|7672.7|7689.4|7664.4|33
1651461900000|2022-05-02 03:25:00|7691.2|7666.2|7691.9|7666.9|7691.9|7666.9|7691.2|7666.2|19
1651462200000|2022-05-02 03:30:00|7691.8|7666.8|7689.5|7664.5|7692|7667|7689.5|7664.5|29
1651462500000|2022-05-02 03:35:00|7689.4|7664.4|7682.8|7667.8|7691.9|7671.8|7682.7|7664.4|110
1651462800000|2022-05-02 03:40:00|7682.7|7667.7|7679.9|7664.9|7682.7|7667.7|7679.7|7664.7|46
1651463100000|2022-05-02 03:45:00|7679.8|7664.8|7679.4|7664.4|7680.8|7665.8|7677.7|7662.7|101
1651463400000|2022-05-02 03:50:00|7679.3|7664.3|7679.7|7664.7|7681.6|7666.6|7679.2|7664.2|78
1651463700000|2022-05-02 03:55:00|7679.8|7664.8|7680.9|7665.9|7681.2|7666.2|7679|7664|59
1651464000000|2022-05-02 04:00:00|7681|7666|7681.3|7666.3|7682.3|7667.3|7681|7666|67
1651464300000|2022-05-02 04:05:00|7681.6|7666.6|7681.2|7666.2|7682.7|7667.7|7681.1|7666.1|63
1651464600000|2022-05-02 04:10:00|7681.1|7666.1|7675.9|7660.9|7681.2|7666.2|7675.7|7660.7|74
1651464900000|2022-05-02 04:15:00|7676.3|7661.3|7676.2|7661.2|7677.6|7662.6|7676.1|7661.1|35
1651465200000|2022-05-02 04:20:00|7676.1|7661.1|7674.8|7659.8|7676.5|7661.5|7674.8|7659.8|75
1651465500000|2022-05-02 04:25:00|7674.9|7659.9|7676.4|7661.4|7676.6|7661.6|7674.9|7659.9|59
1651465800000|2022-05-02 04:30:00|7676.2|7661.2|7678.2|7663.2|7678.6|7663.6|7676.2|7661.2|101
1651466100000|2022-05-02 04:35:00|7678.1|7663.1|7680.5|7665.5|7682.4|7667.4|7678.1|7663.1|85
1651466400000|2022-05-02 04:40:00|7680.4|7665.4|7679.3|7664.3|7680.6|7665.6|7678.9|7663.9|52
1651466700000|2022-05-02 04:45:00|7679.2|7664.2|7680|7665|7681.4|7666.4|7679.1|7664.1|46
1651467000000|2022-05-02 04:50:00|7679.9|7664.9|7680.3|7665.3|7680.8|7665.8|7679.7|7664.7|61
1651467300000|2022-05-02 04:55:00|7680.2|7665.2|7680.5|7665.5|7680.6|7665.6|7679.7|7664.7|52
1651467600000|2022-05-02 05:00:00|7680.4|7665.4|7680.7|7665.7|7681.2|7666.2|7680|7665|75
1651467900000|2022-05-02 05:05:00|7680.8|7665.8|7681.5|7666.5|7682.3|7667.3|7680.5|7665.5|75
1651468200000|2022-05-02 05:10:00|7681.6|7666.6|7681.1|7666.1|7682|7667|7681|7666|81
1651468500000|2022-05-02 05:15:00|7681|7666|7682.3|7667.3|7684.4|7669.4|7681|7666|80
1651468800000|2022-05-02 05:20:00|7682.2|7667.2|7681.2|7666.2|7683.8|7668.8|7680.9|7665.9|59
1651469100000|2022-05-02 05:25:00|7681.1|7666.1|7681.9|7666.9|7682.6|7667.6|7681.1|7666.1|76
1651469400000|2022-05-02 05:30:00|7681.8|7666.8|7682.1|7667.1|7684.8|7669.8|7681.6|7666.6|109
1651469700000|2022-05-02 05:35:00|7681.9|7666.9|7680.2|7665.2|7682.3|7667.3|7680.2|7665.2|54
1651470000000|2022-05-02 05:40:00|7680.1|7665.1|7681.6|7666.6|7682.1|7667.1|7680|7665|56
1651470300000|2022-05-02 05:45:00|7681.9|7666.9|7680.6|7665.6|7682.6|7667.6|7680.5|7665.5|69
1651470600000|2022-05-02 05:50:00|7680.8|7665.8|7680.3|7665.3|7681.3|7666.3|7680|7665|42
1651470900000|2022-05-02 05:55:00|7680.2|7665.2|7680.5|7665.5|7682.2|7667.2|7680|7665|98
1651471200000|2022-05-02 06:00:00|7680.3|7665.3|7679.4|7664.4|7681|7666|7679|7664|85
1651471500000|2022-05-02 06:05:00|7679.5|7664.5|7682.4|7667.4|7682.6|7667.6|7679.1|7664.1|67
1651471800000|2022-05-02 06:10:00|7682.6|7667.6|7678|7663|7682.8|7667.8|7677.7|7662.7|101
1651472100000|2022-05-02 06:15:00|7678.1|7663.1|7676.4|7661.4|7678.6|7663.6|7675.1|7660.1|75
1651472400000|2022-05-02 06:20:00|7676.5|7661.5|7674.2|7659.2|7676.7|7661.7|7673.9|7658.9|93
1651472700000|2022-05-02 06:25:00|7674.4|7659.4|7675|7660|7675.8|7660.8|7674.3|7659.3|67
1651473000000|2022-05-02 06:30:00|7675.1|7660.1|7677.3|7662.3|7677.4|7662.4|7675.1|7660.1|66
1651473300000|2022-05-02 06:35:00|7677.2|7662.2|7678|7663|7678.7|7663.7|7677|7662|56
1651473600000|2022-05-02 06:40:00|7677.9|7662.9|7680.9|7665.9|7681.1|7666.1|7677.6|7662.6|82
1651473900000|2022-05-02 06:45:00|7681|7666|7683.8|7668.8|7684.3|7669.3|7681|7666|92
1651474200000|2022-05-02 06:50:00|7683.7|7668.7|7677.8|7662.8|7683.9|7668.9|7677.5|7662.5|125
1651474500000|2022-05-02 06:55:00|7677.7|7662.7|7673.6|7658.6|7677.8|7662.8|7673.6|7658.6|169
1651474800000|2022-05-02 07:00:00|7673.7|7658.7|7673|7658|7674.3|7659.3|7671.3|7656.3|247
1651475100000|2022-05-02 07:05:00|7673.3|7658.3|7672.4|7657.4|7674.6|7659.6|7670.9|7655.9|134
1651475400000|2022-05-02 07:10:00|7672.3|7657.3|7676.4|7661.4|7677|7662|7671.8|7656.8|166
1651475700000|2022-05-02 07:15:00|7676.3|7661.3|7675.8|7660.8|7676.7|7661.7|7674|7659|214
1651476000000|2022-05-02 07:20:00|7675.6|7660.6|7672.5|7657.5|7676.2|7661.2|7671.9|7656.9|131
1651476300000|2022-05-02 07:25:00|7671.9|7656.9|7670.6|7655.6|7671.9|7656.9|7668.6|7653.6|165
1651476600000|2022-05-02 07:30:00|7670.7|7655.7|7674.8|7659.8|7675.7|7660.7|7670.6|7655.6|219
1651476900000|2022-05-02 07:35:00|7674.9|7659.9|7676.4|7661.4|7677.2|7662.2|7674.5|7659.5|143
1651477200000|2022-05-02 07:40:00|7676.5|7661.5|7676.3|7661.3|7678.3|7663.3|7675.9|7660.9|139
1651477500000|2022-05-02 07:45:00|7676.4|7661.4|7676.5|7661.5|7677.2|7662.2|7675.2|7660.2|140
1651477800000|2022-05-02 07:50:00|7676.7|7661.7|7677.6|7662.6|7677.6|7662.6|7675.7|7660.7|131
1651478100000|2022-05-02 07:55:00|7677.5|7662.5|7679.8|7664.8|7680.9|7665.9|7676.3|7661.3|175
1651478400000|2022-05-02 08:00:00|7679.6|7664.6|7679.9|7664.9|7680.4|7665.4|7677.8|7662.8|204
1651478700000|2022-05-02 08:05:00|7680|7665|7674.9|7659.9|7680.1|7665.1|7674.7|7659.7|202
1651479000000|2022-05-02 08:10:00|7674.8|7659.8|7678.1|7663.1|7678.1|7663.1|7673.9|7658.9|107
1651479300000|2022-05-02 08:15:00|7678.2|7663.2|7678|7663|7679.4|7664.4|7676.3|7661.3|125
1651479600000|2022-05-02 08:20:00|7678.1|7663.1|7679.2|7664.2|7679.5|7664.5|7676.5|7661.5|118
1651479900000|2022-05-02 08:25:00|7679.3|7664.3|7680.2|7665.2|7680.5|7665.5|7677.5|7662.5|87
1651480200000|2022-05-02 08:30:00|7680.1|7665.1|7679.9|7664.9|7681|7666|7678.1|7663.1|141
1651480500000|2022-05-02 08:35:00|7679.8|7664.8|7680.8|7665.8|7682.3|7667.3|7679.8|7664.8|128
1651480800000|2022-05-02 08:40:00|7680.5|7665.5|7680.4|7665.4|7682.5|7667.5|7679.1|7664.1|93
1651481100000|2022-05-02 08:45:00|7680.3|7665.3|7677.6|7662.6|7680.5|7665.5|7677.5|7662.5|105
1651481400000|2022-05-02 08:50:00|7677.5|7662.5|7677.5|7662.5|7678|7663|7676.3|7661.3|65
1651481700000|2022-05-02 08:55:00|7677.4|7662.4|7679.3|7664.3|7679.8|7664.8|7677.2|7662.2|148
1651482000000|2022-05-02 09:00:00|7679.4|7664.4|7678.6|7663.6|7680.3|7665.3|7677.9|7662.9|163
1651482300000|2022-05-02 09:05:00|7678.7|7663.7|7678.6|7663.6|7679.5|7664.5|7678.1|7663.1|118
1651482600000|2022-05-02 09:10:00|7678.4|7663.4|7678.2|7663.2|7678.7|7663.7|7677.5|7662.5|70
1651482900000|2022-05-02 09:15:00|7678.3|7663.3|7683.1|7658.1|7683.3|7663.3|7677.6|7657.8|106
1651483200000|2022-05-02 09:20:00|7683|7658|7683.9|7658.9|7684.5|7659.5|7681.4|7656.4|113
1651483500000|2022-05-02 09:25:00|7683.8|7658.8|7683|7658|7684|7659|7682.1|7657.1|138
1651483800000|2022-05-02 09:30:00|7682.9|7657.9|7683.4|7658.4|7684.9|7659.9|7682.7|7657.7|74
1651484100000|2022-05-02 09:35:00|7683.1|7658.1|7683.2|7658.2|7684.5|7659.5|7682.9|7657.9|50
1651484400000|2022-05-02 09:40:00|7683.3|7658.3|7677.8|7662.8|7683.3|7663.2|7676.8|7658|37
1651484700000|2022-05-02 09:45:00|7678.1|7663.1|7685.7|7660.7|7685.8|7663.2|7678|7657.9|38
1651485000000|2022-05-02 09:50:00|7685.8|7660.8|7683.1|7668.1|7685.8|7668.5|7680.4|7660.5|34
1651485300000|2022-05-02 09:55:00|7682.5|7667.5|7684.8|7669.8|7684.8|7669.8|7682.5|7667.5|32
1651485600000|2022-05-02 10:00:00|7684.7|7669.7|7683.2|7668.2|7684.8|7669.8|7683|7668|61
1651485900000|2022-05-02 10:05:00|7683.3|7668.3|7688.6|7663.6|7688.6|7668.3|7683|7662.5|48
1651486200000|2022-05-02 10:10:00|7688.5|7663.5|7683.7|7668.7|7688.6|7669|7683.5|7663.5|22
1651486500000|2022-05-02 10:15:00|7683.8|7668.8|7683.6|7668.6|7683.9|7668.9|7683.3|7668.3|53
1651486800000|2022-05-02 10:20:00|7683.5|7668.5|7684.3|7669.3|7689.3|7669.3|7682.1|7662|82
1651487100000|2022-05-02 10:25:00|7684.4|7669.4|7690.4|7665.4|7690.6|7672.1|7684.4|7665.4|60
1651487400000|2022-05-02 10:30:00|7690.5|7665.5|7684.9|7669.9|7690.7|7670|7684.9|7664.8|26
1651487700000|2022-05-02 10:35:00|7684.8|7669.8|7688.4|7663.4|7689|7669.8|7683.6|7662.5|53
1651488000000|2022-05-02 10:40:00|7688.3|7663.3|7689.6|7664.6|7689.8|7664.8|7687.5|7662.5|112
1651488300000|2022-05-02 10:45:00|7689.7|7664.7|7690.3|7665.3|7690.5|7665.5|7689.5|7664.5|75
1651488600000|2022-05-02 10:50:00|7690.4|7665.4|7690.1|7665.1|7690.6|7665.6|7688.7|7663.7|194
1651488900000|2022-05-02 10:55:00|7690|7665|7688.9|7663.9|7690|7665|7688.9|7663.9|102
1651489200000|2022-05-02 11:00:00|7689|7664|7689.3|7664.3|7689.7|7669.8|7683.9|7663.9|61
1651489500000|2022-05-02 11:05:00|7689.4|7664.4|7685.9|7670.9|7690.3|7670.9|7685.1|7664.3|84
1651489800000|2022-05-02 11:10:00|7685.8|7670.8|7684.3|7669.3|7685.9|7670.9|7684.3|7669.3|26
1651490100000|2022-05-02 11:15:00|7684.4|7669.4|7690|7665|7690.6|7670.2|7684.3|7664.9|97
1651490400000|2022-05-02 11:20:00|7689.9|7664.9|7684.6|7669.6|7690.2|7670.1|7684.4|7664.4|124
1651490700000|2022-05-02 11:25:00|7684.7|7669.7|7690.1|7665.1|7690.1|7670|7684.3|7664.3|117
1651491000000|2022-05-02 11:30:00|7690.2|7665.2|7690.2|7665.2|7690.2|7665.2|7690.1|7665.1|3
1651491300000|2022-05-02 11:35:00|7690.3|7665.3|7690.4|7665.4|7690.4|7665.4|7690.3|7665.3|2
1651491900000|2022-05-02 11:45:00|7690.3|7665.3|7684.9|7669.9|7690.3|7670|7684.9|7664.9|7
1651492200000|2022-05-02 11:50:00|7685|7670|7685.8|7670.8|7690.9|7670.8|7685|7665.1|17
1651492500000|2022-05-02 11:55:00|7685.7|7670.7|7686.2|7671.2|7686.2|7671.2|7685.7|7670.7|24
1651492800000|2022-05-02 12:00:00|7686.3|7671.3|7688.5|7663.5|7691.2|7671.3|7683.7|7663|72
1651493100000|2022-05-02 12:05:00|7688.6|7663.6|7687.4|7662.4|7688.9|7668.7|7681.3|7662|47
1651493400000|2022-05-02 12:10:00|7687.5|7662.5|7687.6|7662.6|7687.8|7662.8|7687.4|7662.4|64
1651493700000|2022-05-02 12:15:00|7687.5|7662.5|7683.4|7668.4|7687.5|7668.4|7682.3|7662.5|19
1651494000000|2022-05-02 12:20:00|7683.5|7668.5|7682.7|7667.7|7683.6|7668.6|7682.6|7667.6|58
1651494300000|2022-05-02 12:25:00|7682.6|7667.6|7682.5|7667.5|7682.8|7667.8|7682.5|7667.5|49
1651494600000|2022-05-02 12:30:00|7682.4|7667.4|7685.6|7670.6|7685.6|7670.6|7681.9|7666.9|50
1651494900000|2022-05-02 12:35:00|7685.5|7670.5|7686.4|7671.4|7686.8|7671.8|7685.5|7670.5|93
1651495200000|2022-05-02 12:40:00|7686.3|7671.3|7685.5|7670.5|7686.9|7671.9|7685.1|7670.1|49
1651495500000|2022-05-02 12:45:00|7685.6|7670.6|7685.4|7670.4|7685.8|7670.8|7685.3|7670.3|14
1651495800000|2022-05-02 12:50:00|7685.5|7670.5|7686.5|7671.5|7686.7|7671.7|7685.5|7670.5|28
1651496100000|2022-05-02 12:55:00|7686.6|7671.6|7688.8|7673.8|7689.1|7674.1|7686.6|7671.6|63
1651496400000|2022-05-02 13:00:00|7688.6|7673.6|7688.3|7673.3|7688.9|7673.9|7687.3|7672.3|47
1651496700000|2022-05-02 13:05:00|7688.2|7673.2|7688.3|7673.3|7688.6|7673.6|7687.8|7672.8|42
1651497000000|2022-05-02 13:10:00|7688.2|7673.2|7687.4|7672.4|7688.2|7673.2|7687.3|7672.3|20
1651497300000|2022-05-02 13:15:00|7687.5|7672.5|7688.3|7673.3|7688.3|7673.3|7687.5|7672.5|33
1651497600000|2022-05-02 13:20:00|7688.2|7673.2|7688.4|7673.4|7688.6|7673.6|7688.1|7673.1|34
1651497900000|2022-05-02 13:25:00|7688.5|7673.5|7689.6|7674.6|7694.8|7674.6|7688.4|7669|97
1651498200000|2022-05-02 13:30:00|7689.5|7674.5|7689.8|7674.8|7690.4|7675.4|7688.8|7673.8|118
1651498500000|2022-05-02 13:35:00|7689.9|7674.9|7691.7|7676.7|7696.8|7677.1|7689.8|7671.2|127
1651498800000|2022-05-02 13:40:00|7691.8|7676.8|7694.7|7669.7|7696.9|7677.3|7691.1|7669.2|137
1651499100000|2022-05-02 13:45:00|7695|7670|7694.5|7669.5|7695.3|7674.1|7688.3|7668.7|115
1651499400000|2022-05-02 13:50:00|7694.6|7669.6|7693.8|7668.8|7694.8|7669.8|7693.6|7668.6|313
1651499700000|2022-05-02 13:55:00|7693.9|7668.9|7693.3|7668.3|7694|7674.4|7687.4|7668|66
1651500000000|2022-05-02 14:00:00|7693.2|7668.2|7690.4|7665.4|7693.4|7673.3|7685.7|7665|73
1651500300000|2022-05-02 14:05:00|7690.5|7665.5|7694.7|7669.7|7694.7|7669.7|7690.5|7665.5|62
1651500600000|2022-05-02 14:10:00|7694.8|7669.8|7690.4|7675.4|7696|7676.2|7689.6|7669.7|66
1651500900000|2022-05-02 14:15:00|7690.3|7675.3|7686.8|7671.8|7690.3|7675.3|7686.7|7671.7|36
1651501200000|2022-05-02 14:20:00|7687|7672|7686.8|7671.8|7687.2|7672.2|7686.8|7671.8|8
1651501500000|2022-05-02 14:25:00|7686.9|7671.9|7685|7670|7686.9|7671.9|7684.4|7669.4|37
1651501800000|2022-05-02 14:30:00|7684.9|7669.9|7684.2|7669.2|7684.9|7669.9|7684|7669|55
1651502100000|2022-05-02 14:35:00|7684.3|7669.3|7684.8|7669.8|7684.8|7669.8|7684.2|7669.2|14
1651502400000|2022-05-02 14:40:00|7684.7|7669.7|7684.3|7669.3|7684.7|7669.7|7684.2|7669.2|17
1651502700000|2022-05-02 14:45:00|7684.4|7669.4|7684.5|7669.5|7684.6|7669.6|7684.3|7669.3|26
1651503000000|2022-05-02 14:50:00|7684.4|7669.4|7684.7|7669.7|7685|7670|7684.1|7669.1|53
1651503300000|2022-05-02 14:55:00|7684.9|7669.9|7683.7|7668.7|7685.1|7670.1|7683.2|7668.2|23
1651503600000|2022-05-02 15:00:00|7684.2|7669.2|7684.1|7669.1|7684.5|7669.5|7684.1|7669.1|14
1651503900000|2022-05-02 15:05:00|7684.2|7669.2|7690.6|7665.6|7690.6|7670.1|7683.8|7665.6|19
1651504200000|2022-05-02 15:10:00|7690.5|7665.5|7685.3|7670.3|7690.6|7670.9|7685.3|7665.4|19
1651504500000|2022-05-02 15:15:00|7685.2|7670.2|7686.5|7671.5|7686.5|7671.5|7685.2|7670.2|41
1651504800000|2022-05-02 15:20:00|7686.4|7671.4|7686.5|7671.5|7686.9|7671.9|7686.4|7671.4|12
1651505100000|2022-05-02 15:25:00|7686.6|7671.6|7687.9|7672.9|7688.2|7673.2|7686.6|7671.6|20
1651505400000|2022-05-02 15:30:00|7687.7|7672.7|7686|7671|7687.7|7672.7|7685.8|7670.8|50
1651505700000|2022-05-02 15:35:00|7686.1|7671.1|7685.6|7670.6|7686.2|7671.2|7685.6|7670.6|41
1651506000000|2022-05-02 15:40:00|7685.7|7670.7|7684.9|7669.9|7685.9|7670.9|7684.8|7669.8|29
1651506300000|2022-05-02 15:45:00|7684.8|7669.8|7684.3|7669.3|7685|7670|7683.7|7668.7|44
1651506600000|2022-05-02 15:50:00|7684.4|7669.4|7684.2|7669.2|7684.5|7669.5|7684.2|7669.2|12
1651506900000|2022-05-02 15:55:00|7684.3|7669.3|7688|7663|7688.3|7669.3|7683.8|7662.9|79
1651507200000|2022-05-02 16:00:00|7687.9|7662.9|7683.1|7668.1|7688.3|7669.8|7683|7662.8|79
1651507500000|2022-05-02 16:05:00|7683|7668|7682.2|7667.2|7683|7668|7682.1|7667.1|89
1651507800000|2022-05-02 16:10:00|7682.3|7667.3|7682.2|7667.2|7682.6|7667.6|7682|7667|82
1651508100000|2022-05-02 16:15:00|7682.1|7667.1|7682.2|7667.2|7682.3|7667.3|7682.1|7667.1|11
1651508400000|2022-05-02 16:20:00|7682.1|7667.1|7686.4|7661.4|7686.6|7667.1|7681|7661.4|31
1651508700000|2022-05-02 16:25:00|7686.6|7661.6|7686.8|7661.8|7686.8|7661.8|7686.4|7661.4|44
1651509000000|2022-05-02 16:30:00|7686.9|7661.9|7687.6|7662.6|7687.9|7662.9|7686.4|7661.4|72
1651509300000|2022-05-02 16:35:00|7687|7662|7687.9|7662.9|7688.2|7663.2|7687|7662|142
1651509600000|2022-05-02 16:40:00|7688.1|7663.1|7686.6|7661.6|7688.5|7663.5|7686.5|7661.5|120
1651509900000|2022-05-02 16:45:00|7686.5|7661.5|7686.9|7661.9|7687.2|7662.2|7686.2|7661.2|132
1651510200000|2022-05-02 16:50:00|7686.7|7661.7|7685.5|7670.5|7689.8|7670.6|7684.7|7661.6|54
1651510500000|2022-05-02 16:55:00|7685.6|7670.6|7684.4|7669.4|7689.7|7670.6|7684.2|7664.3|76
1651510800000|2022-05-02 17:00:00|7684.3|7669.3|7684.4|7669.4|7689|7669.5|7683.9|7664|33
1651511100000|2022-05-02 17:05:00|7684.3|7669.3|7684.2|7669.2|7689.6|7669.8|7684|7664.1|62
1651511400000|2022-05-02 17:10:00|7684.4|7669.4|7683.2|7668.2|7684.4|7669.4|7683.2|7668.2|27
1651511700000|2022-05-02 17:15:00|7683.3|7668.3|7681.8|7666.8|7683.5|7668.5|7681.7|7666.7|28
1651512000000|2022-05-02 17:20:00|7681.7|7666.7|7682.4|7667.4|7682.4|7667.4|7681.6|7666.6|26
1651512300000|2022-05-02 17:25:00|7682.2|7667.2|7682.6|7667.6|7682.6|7667.6|7681.9|7666.9|20
1651512600000|2022-05-02 17:30:00|7682.5|7667.5|7683.6|7668.6|7683.6|7668.6|7682.3|7667.3|20
1651512900000|2022-05-02 17:35:00|7683.7|7668.7|7682.8|7667.8|7683.7|7668.7|7682.7|7667.7|16
1651513200000|2022-05-02 17:40:00|7682.6|7667.6|7682.6|7667.6|7682.6|7667.6|7682.4|7667.4|9
1651513500000|2022-05-02 17:45:00|7682.7|7667.7|7685|7670|7685.1|7670.1|7682.7|7667.7|39
1651513800000|2022-05-02 17:50:00|7685.1|7670.1|7685.3|7670.3|7685.4|7670.4|7685|7670|11
1651514100000|2022-05-02 17:55:00|7685.2|7670.2|7685.2|7670.2|7685.2|7670.2|7685.2|7670.2|1
1651514400000|2022-05-02 18:00:00|7685.3|7670.3|7685.3|7670.3|7686|7671|7685.2|7670.2|15
1651514700000|2022-05-02 18:05:00|7685.2|7670.2|7685.6|7670.6|7685.6|7670.6|7685.2|7670.2|3
1651515000000|2022-05-02 18:10:00|7690.6|7665.6|7690.9|7665.9|7691|7666|7690.5|7665.5|6
1651515300000|2022-05-02 18:15:00|7691|7666|7691|7666|7691.1|7666.1|7690.8|7665.8|9
1651515600000|2022-05-02 18:20:00|7691.1|7666.1|7685.9|7670.9|7691.1|7671.1|7685.9|7666.1|5
1651515900000|2022-05-02 18:25:00|7686|7671|7686.4|7671.4|7686.9|7671.9|7685.7|7670.7|10
1651516200000|2022-05-02 18:30:00|7686.3|7671.3|7686.5|7671.5|7686.5|7671.5|7686.3|7671.3|3
1651516500000|2022-05-02 18:35:00|7686|7671|7691.3|7666.3|7691.3|7671.2|7685.6|7666.2|14
1651517100000|2022-05-02 18:45:00|7691.4|7666.4|7691.4|7666.4|7691.4|7666.4|7691.4|7666.4|1
1651517400000|2022-05-02 18:50:00|7691.3|7666.3|7691.3|7666.3|7691.3|7666.3|7691.3|7666.3|1
1651517700000|2022-05-02 18:55:00|7691.4|7666.4|7692.1|7667.1|7692.2|7667.2|7691.1|7666.1|12
1651537800000|2022-05-03 00:30:00|7689.9|7660.9|7689.9|7660.9|7689.9|7660.9|7689.9|7660.9|1
1651539300000|2022-05-03 00:55:00|7688.6|7659.6|7688.6|7659.6|7688.6|7659.6|7688.6|7659.6|1
1651539600000|2022-05-03 01:00:00|7687.1|7658.1|7685.3|7660.3|7687.2|7660.3|7685.1|7658.1|68
1651539900000|2022-05-03 01:05:00|7685.2|7660.2|7685.3|7660.3|7685.3|7660.3|7685.2|7660.2|4
1651540200000|2022-05-03 01:10:00|7685.4|7660.4|7685.7|7660.7|7685.7|7660.7|7685.4|7660.4|4
1651540500000|2022-05-03 01:15:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|1
1651540800000|2022-05-03 01:20:00|7685.7|7660.7|7685.7|7660.7|7685.8|7660.8|7685.7|7660.7|3
1651541100000|2022-05-03 01:25:00|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|7685.6|7660.6|1
1651546500000|2022-05-03 02:55:00|7685.5|7660.5|7685.8|7660.8|7686.1|7661.1|7685.3|7660.3|38
1651546800000|2022-05-03 03:00:00|7686|7661|7686.3|7661.3|7686.3|7661.3|7685.8|7660.8|33
1651547100000|2022-05-03 03:05:00|7686.2|7661.2|7684.6|7659.6|7686.2|7661.2|7684.1|7659.1|114
1651547400000|2022-05-03 03:10:00|7684.5|7659.5|7685.5|7660.5|7685.6|7660.6|7684.3|7659.3|107
1651547700000|2022-05-03 03:15:00|7685.4|7660.4|7688.4|7663.4|7688.5|7663.5|7685.4|7660.4|63
1651548000000|2022-05-03 03:20:00|7688.5|7663.5|7688.4|7663.4|7688.5|7663.5|7688.3|7663.3|52
1651548300000|2022-05-03 03:25:00|7688.3|7663.3|7688.1|7663.1|7688.3|7663.3|7688.1|7663.1|91
1651548600000|2022-05-03 03:30:00|7688.2|7663.2|7688.2|7663.2|7688.2|7663.2|7688|7663|70
1651548900000|2022-05-03 03:35:00|7688.1|7663.1|7688|7663|7688.2|7663.2|7688|7663|111
1651549200000|2022-05-03 03:40:00|7688.1|7663.1|7686.8|7661.8|7688.8|7663.8|7685.9|7660.9|73
1651549500000|2022-05-03 03:45:00|7686.7|7661.7|7680.9|7665.9|7686.8|7665.9|7680.1|7660.6|32
1651549800000|2022-05-03 03:50:00|7680.8|7665.8|7687|7662|7687|7667.2|7680.6|7662|27
1651550100000|2022-05-03 03:55:00|7687.5|7662.5|7687.1|7662.1|7687.8|7662.8|7687|7662|31
1651550400000|2022-05-03 04:00:00|7687.2|7662.2|7688.6|7663.6|7688.6|7668.6|7683|7662.2|15
1651550700000|2022-05-03 04:05:00|7688.5|7663.5|7682.1|7667.1|7688.7|7667.8|7681.5|7662.8|42
1651551000000|2022-05-03 04:10:00|7681.6|7666.6|7680|7665|7681.7|7666.7|7679.9|7664.9|23
1651551300000|2022-05-03 04:15:00|7679.9|7664.9|7680.6|7665.6|7680.8|7665.8|7679.9|7664.9|23
1651551600000|2022-05-03 04:20:00|7680.5|7665.5|7681|7666|7681.9|7666.9|7680.5|7665.5|21
1651551900000|2022-05-03 04:25:00|7686|7661|7685.6|7660.6|7686|7661|7685.6|7660.6|5
1651552200000|2022-05-03 04:30:00|7685.7|7660.7|7685.5|7660.5|7686.2|7661.2|7684.1|7659.1|131
1651552500000|2022-05-03 04:35:00|7685.6|7660.6|7686.6|7661.6|7686.7|7661.7|7685.5|7660.5|25
1651552800000|2022-05-03 04:40:00|7686.8|7661.8|7685.7|7670.7|7688.6|7670.8|7684.1|7661.8|57
1651553100000|2022-05-03 04:45:00|7685.8|7670.8|7684.7|7669.7|7685.9|7670.9|7684.4|7669.4|43
1651553400000|2022-05-03 04:50:00|7684.8|7669.8|7686.2|7671.2|7686.2|7671.2|7684.1|7669.1|32
1651553700000|2022-05-03 04:55:00|7686.6|7671.6|7685|7670|7687.4|7672.4|7684.8|7669.8|46
1651554000000|2022-05-03 05:00:00|7685.1|7670.1|7688.7|7663.7|7690.9|7670.9|7684.9|7663.3|35
1651554300000|2022-05-03 05:05:00|7688.8|7663.8|7689.3|7664.3|7689.7|7664.7|7687.9|7662.9|50
1651554600000|2022-05-03 05:10:00|7689.2|7664.2|7683.6|7668.6|7689.2|7668.9|7683.6|7663.8|46
1651554900000|2022-05-03 05:15:00|7683.2|7668.2|7683.8|7668.8|7683.8|7668.8|7681.8|7666.8|105
1651555200000|2022-05-03 05:20:00|7683.9|7668.9|7686.5|7671.5|7686.6|7671.6|7683.9|7668.9|57
1651555500000|2022-05-03 05:25:00|7686.4|7671.4|7685.6|7670.6|7686.5|7671.5|7685.6|7670.6|69
1651555800000|2022-05-03 05:30:00|7685.7|7670.7|7686.3|7671.3|7686.5|7671.5|7685|7670|74
1651556100000|2022-05-03 05:35:00|7686.5|7671.5|7685.9|7670.9|7686.6|7671.6|7685.4|7670.4|66
1651556400000|2022-05-03 05:40:00|7685.7|7670.7|7688.6|7673.6|7688.6|7673.6|7685.6|7670.6|78
1651556700000|2022-05-03 05:45:00|7688.5|7673.5|7690|7675|7690.2|7675.2|7688.3|7673.3|69
1651557000000|2022-05-03 05:50:00|7689.9|7674.9|7689.8|7674.8|7690|7675|7688.5|7673.5|62
1651557300000|2022-05-03 05:55:00|7689.7|7674.7|7689.4|7674.4|7690.1|7675.1|7689|7674|35
1651557600000|2022-05-03 06:00:00|7689.5|7674.5|7689.9|7674.9|7690.4|7675.4|7689.5|7674.5|35
1651557900000|2022-05-03 06:05:00|7690|7675|7689.4|7674.4|7690.3|7675.3|7688.8|7673.8|40
1651558200000|2022-05-03 06:10:00|7689.5|7674.5|7690|7675|7690.1|7675.1|7689.5|7674.5|31
1651558500000|2022-05-03 06:15:00|7690.4|7675.4|7690|7675|7690.4|7675.4|7689.9|7674.9|36
1651558800000|2022-05-03 06:20:00|7689.9|7674.9|7690|7675|7690.4|7675.4|7689.8|7674.8|33
1651559100000|2022-05-03 06:25:00|7689.9|7674.9|7690.1|7675.1|7690.6|7675.6|7689.9|7674.9|48
1651559400000|2022-05-03 06:30:00|7690.2|7675.2|7689.7|7674.7|7690.3|7675.3|7689.4|7674.4|91
1651559700000|2022-05-03 06:35:00|7689.5|7674.5|7689|7674|7689.8|7674.8|7688.9|7673.9|26
1651560000000|2022-05-03 06:40:00|7689.1|7674.1|7689.6|7674.6|7690|7675|7689.1|7674.1|22
1651560300000|2022-05-03 06:45:00|7689.7|7674.7|7689.9|7674.9|7690.1|7675.1|7689.7|7674.7|18
1651560600000|2022-05-03 06:50:00|7689.8|7674.8|7689.5|7674.5|7690.1|7675.1|7689.4|7674.4|51
1651560900000|2022-05-03 06:55:00|7689.7|7674.7|7694.5|7679.5|7694.6|7679.6|7689.5|7674.5|54
1651561200000|2022-05-03 07:00:00|7694.9|7679.9|7701.8|7676.8|7707.1|7682.1|7694.9|7675.8|139
1651561500000|2022-05-03 07:05:00|7702.2|7677.2|7697|7672|7702.8|7682.5|7693.9|7671.6|110
1651561800000|2022-05-03 07:10:00|7696.9|7671.9|7697.4|7672.4|7698.7|7673.7|7696.6|7671.6|89
1651562100000|2022-05-03 07:15:00|7697.5|7672.5|7690.1|7675.1|7698.3|7675.1|7690|7669.9|72
1651562400000|2022-05-03 07:20:00|7690.2|7675.2|7690.1|7675.1|7690.4|7675.4|7689.1|7674.1|50
1651562700000|2022-05-03 07:25:00|7690|7675|7693.7|7678.7|7701.3|7679.7|7689.9|7670.5|93
1651563000000|2022-05-03 07:30:00|7693.6|7678.6|7695.1|7680.1|7695.5|7680.5|7693.6|7678.6|72
1651563300000|2022-05-03 07:35:00|7695.2|7680.2|7693.7|7678.7|7695.2|7680.2|7693.3|7678.3|56
1651563600000|2022-05-03 07:40:00|7693.6|7678.6|7701.7|7676.7|7702.3|7682.1|7693.6|7676.7|55
1651563900000|2022-05-03 07:45:00|7701.3|7676.3|7696|7681|7703.6|7681.3|7694.6|7675.6|84
1651564200000|2022-05-03 07:50:00|7695.9|7680.9|7698.1|7673.1|7698.2|7681|7693.1|7672.8|62
1651564500000|2022-05-03 07:55:00|7697.8|7672.8|7701|7676|7701|7680.7|7692.8|7672.8|68
1651564800000|2022-05-03 08:00:00|7700.9|7675.9|7694.7|7679.7|7701|7679.7|7693.4|7673.6|62
1651565100000|2022-05-03 08:05:00|7694.6|7679.6|7696.4|7681.4|7701.7|7682|7693.5|7675.2|89
1651565400000|2022-05-03 08:10:00|7696.5|7681.5|7697.2|7682.2|7701.5|7682.7|7695.8|7675.8|82
1651565700000|2022-05-03 08:15:00|7697.3|7682.3|7697.3|7682.3|7702.9|7682.9|7696.5|7677.1|76
1651566000000|2022-05-03 08:20:00|7697.4|7682.4|7697.4|7682.4|7697.4|7682.4|7696.3|7681.3|34
1651566300000|2022-05-03 08:25:00|7697.5|7682.5|7699|7684|7700|7685|7697.4|7682.4|38
1651566600000|2022-05-03 08:30:00|7698.8|7683.8|7699.6|7684.6|7700|7685|7697.5|7682.5|65
1651566900000|2022-05-03 08:35:00|7699.9|7684.9|7705.3|7680.3|7706.4|7685.6|7699.3|7679.6|116
1651567200000|2022-05-03 08:40:00|7705.1|7680.1|7703.2|7688.2|7708.2|7688.3|7699.1|7679.3|163
1651567500000|2022-05-03 08:45:00|7702.8|7687.8|7701.9|7686.9|7703.7|7688.7|7701.4|7686.4|128
1651567800000|2022-05-03 08:50:00|7701.8|7686.8|7706.1|7681.1|7707.3|7687.3|7700.9|7681|48
1651568100000|2022-05-03 08:55:00|7706|7681|7707.2|7682.2|7707.2|7687.2|7700.9|7681|65
1651568400000|2022-05-03 09:00:00|7701.9|7686.9|7703.7|7688.7|7707.4|7688.7|7701.5|7681.8|69
1651568700000|2022-05-03 09:05:00|7703.8|7688.8|7701.3|7686.3|7704|7689|7701.3|7686.3|76
1651569000000|2022-05-03 09:10:00|7701.8|7686.8|7701.2|7686.2|7701.9|7686.9|7700.3|7685.3|79
1651569300000|2022-05-03 09:15:00|7701.6|7686.6|7701.5|7686.5|7701.7|7686.7|7700.5|7685.5|98
1651569600000|2022-05-03 09:20:00|7701.4|7686.4|7699.5|7684.5|7701.5|7686.5|7699.2|7684.2|80
1651569900000|2022-05-03 09:25:00|7699.4|7684.4|7698.1|7683.1|7699.4|7684.4|7697.7|7682.7|74
1651570200000|2022-05-03 09:30:00|7698.2|7683.2|7697.9|7682.9|7698.3|7683.3|7697.8|7682.8|7
1651570500000|2022-05-03 09:35:00|7698|7683|7697.7|7682.7|7698.8|7683.8|7697.7|7682.7|22
1651570800000|2022-05-03 09:40:00|7697.8|7682.8|7701.2|7686.2|7701.2|7686.2|7697.6|7682.6|66
1651571100000|2022-05-03 09:45:00|7700.9|7685.9|7700.7|7685.7|7700.9|7685.9|7700.5|7685.5|30
1651571400000|2022-05-03 09:50:00|7700.6|7685.6|7700.2|7685.2|7701.1|7686.1|7699.5|7684.5|19
1651571700000|2022-05-03 09:55:00|7700.1|7685.1|7700.1|7685.1|7700.2|7685.2|7700.1|7685.1|5
1651572000000|2022-05-03 10:00:00|7700.3|7685.3|7699.1|7684.1|7700.7|7685.7|7699|7684|28
1651572300000|2022-05-03 10:05:00|7699|7684|7698.5|7683.5|7699.4|7684.4|7698.2|7683.2|80
1651572600000|2022-05-03 10:10:00|7698.6|7683.6|7699.1|7684.1|7699.1|7684.1|7698.5|7683.5|11
1651572900000|2022-05-03 10:15:00|7699.2|7684.2|7697.6|7682.6|7699.2|7684.2|7697.2|7682.2|30
1651573200000|2022-05-03 10:20:00|7697.7|7682.7|7698.4|7683.4|7700.3|7685.3|7697.7|7682.7|78
1651573500000|2022-05-03 10:25:00|7698.8|7683.8|7699.9|7684.9|7700.6|7685.6|7698.4|7683.4|86
1651573800000|2022-05-03 10:30:00|7700.2|7685.2|7700.6|7685.6|7701.1|7686.1|7699.7|7684.7|49
1651574100000|2022-05-03 10:35:00|7700.5|7685.5|7701.3|7686.3|7701.4|7686.4|7700.5|7685.5|44
1651574400000|2022-05-03 10:40:00|7701.1|7686.1|7705.6|7680.6|7706.1|7686.2|7698.8|7680.3|29
1651574700000|2022-05-03 10:45:00|7705.7|7680.7|7701.6|7686.6|7706.2|7687.3|7700|7680.7|70
1651575000000|2022-05-03 10:50:00|7701.9|7686.9|7701.6|7686.6|7707.2|7687.4|7701.2|7681.8|49
1651575300000|2022-05-03 10:55:00|7701.5|7686.5|7702.2|7687.2|7702.3|7687.3|7701.5|7686.5|46
1651575600000|2022-05-03 11:00:00|7702.1|7687.1|7702|7687|7702.2|7687.2|7701|7686|33
1651575900000|2022-05-03 11:05:00|7701.9|7686.9|7706.6|7681.6|7707|7687.3|7700.9|7681.5|53
1651576200000|2022-05-03 11:10:00|7706.5|7681.5|7701.9|7686.9|7707.2|7687.6|7700.9|7681.4|32
1651576500000|2022-05-03 11:15:00|7707|7682|7701|7686|7707|7687.4|7700.9|7681.5|53
1651576800000|2022-05-03 11:20:00|7701.1|7686.1|7701.6|7686.6|7701.6|7686.6|7700.8|7685.8|24
1651577100000|2022-05-03 11:25:00|7701.7|7686.7|7707|7682|7707.1|7686.9|7700.7|7681.1|110
1651577400000|2022-05-03 11:30:00|7701.3|7686.3|7702.7|7677.7|7704.6|7686.5|7697.9|7677.3|65
1651577700000|2022-05-03 11:35:00|7702.8|7677.8|7703.5|7678.5|7704.3|7679.3|7702.6|7677.6|604
1651578000000|2022-05-03 11:40:00|7703.4|7678.4|7701.9|7676.9|7704.4|7679.4|7701.8|7676.8|46
1651578300000|2022-05-03 11:45:00|7701.8|7676.8|7697.1|7682.1|7702.1|7682.1|7695.3|7676.7|16
1651578600000|2022-05-03 11:50:00|7697.2|7682.2|7697.1|7682.1|7697.2|7682.2|7696.9|7681.9|5
1651578900000|2022-05-03 11:55:00|7696.7|7681.7|7698.8|7673.8|7700.1|7681.7|7693.9|7673.8|133
1651579200000|2022-05-03 12:00:00|7698.7|7673.7|7692.7|7677.7|7699.1|7679.1|7692.7|7673.6|48
1651579500000|2022-05-03 12:05:00|7692.9|7677.9|7692.8|7677.8|7694.2|7679.2|7692.7|7677.7|99
1651579800000|2022-05-03 12:10:00|7692.6|7677.6|7692.7|7677.7|7692.8|7677.8|7692.4|7677.4|18
1651580100000|2022-05-03 12:15:00|7692.3|7677.3|7692|7677|7692.8|7677.8|7691.7|7676.7|25
1651580400000|2022-05-03 12:20:00|7691.9|7676.9|7692.3|7677.3|7692.7|7677.7|7691.9|7676.9|40
1651580700000|2022-05-03 12:25:00|7692.4|7677.4|7690.2|7675.2|7692.4|7677.4|7689.9|7674.9|56
1651581000000|2022-05-03 12:30:00|7690.1|7675.1|7690.5|7675.5|7691.4|7676.4|7689.1|7674.1|76
1651581300000|2022-05-03 12:35:00|7690.4|7675.4|7688.5|7673.5|7690.5|7675.5|7688|7673|125
1651581600000|2022-05-03 12:40:00|7688.4|7673.4|7688.8|7673.8|7689.4|7674.4|7687.4|7672.4|123
1651581900000|2022-05-03 12:45:00|7688.9|7673.9|7688.9|7673.9|7689.5|7674.5|7688.7|7673.7|77
1651582200000|2022-05-03 12:50:00|7688.8|7673.8|7688.2|7673.2|7689.8|7674.8|7688.1|7673.1|102
1651582500000|2022-05-03 12:55:00|7688.3|7673.3|7689.4|7674.4|7689.6|7674.6|7687.8|7672.8|95
1651582800000|2022-05-03 13:00:00|7689.5|7674.5|7688.6|7673.6|7689.5|7674.5|7688.1|7673.1|50
1651583100000|2022-05-03 13:05:00|7688.7|7673.7|7686.8|7671.8|7692.7|7673.7|7685.8|7666.7|57
1651583400000|2022-05-03 13:10:00|7686.5|7671.5|7693|7668|7693.1|7671.5|7686.1|7666.6|71
1651583700000|2022-05-03 13:15:00|7693.1|7668.1|7694.5|7669.5|7694.8|7673.6|7688.6|7667.7|103
1651584000000|2022-05-03 13:20:00|7689.8|7674.8|7690.5|7675.5|7690.8|7675.8|7689.6|7674.6|31
1651584300000|2022-05-03 13:25:00|7690.6|7675.6|7691.8|7676.8|7696.3|7677.7|7690.5|7671.2|56
1651584600000|2022-05-03 13:30:00|7691.7|7676.7|7692.3|7677.3|7693.1|7678.1|7691.7|7676.7|67
1651584900000|2022-05-03 13:35:00|7692.4|7677.4|7693.6|7678.6|7694|7679|7692.3|7677.3|69
1651585200000|2022-05-03 13:40:00|7693.5|7678.5|7693.9|7678.9|7694|7679|7693.4|7678.4|15
1651585500000|2022-05-03 13:45:00|7694|7679|7694.6|7679.6|7694.8|7679.8|7694|7679|31
1651585800000|2022-05-03 13:50:00|7694.5|7679.5|7694|7679|7694.5|7679.5|7693.9|7678.9|33
1651586100000|2022-05-03 13:55:00|7694.1|7679.1|7699.9|7674.9|7699.9|7681|7694.1|7674.8|86
1651586400000|2022-05-03 14:00:00|7699.8|7674.8|7694.5|7679.5|7699.9|7679.9|7694.1|7674.8|53
1651586700000|2022-05-03 14:05:00|7694.7|7679.7|7695|7680|7695.8|7680.8|7694.3|7679.3|61
1651587000000|2022-05-03 14:10:00|7695.2|7680.2|7694.7|7679.7|7695.2|7680.2|7694.4|7679.4|31
1651587300000|2022-05-03 14:15:00|7694.8|7679.8|7694.4|7679.4|7695.1|7680.1|7694.3|7679.3|55
1651587600000|2022-05-03 14:20:00|7694|7679|7692.3|7677.3|7694.3|7679.3|7691.5|7676.5|113
1651587900000|2022-05-03 14:25:00|7692.2|7677.2|7694.1|7669.1|7694.2|7677.2|7689.1|7669|63
1651588200000|2022-05-03 14:30:00|7694.2|7669.2|7685.6|7670.6|7694.2|7674.3|7685.4|7668.4|99
1651588500000|2022-05-03 14:35:00|7685.7|7670.7|7693|7668|7693.1|7670.7|7685.4|7665.2|67
1651588800000|2022-05-03 14:40:00|7693.4|7668.4|7688.5|7673.5|7695.1|7674.3|7687.6|7668.3|110
1651589100000|2022-05-03 14:45:00|7688.4|7673.4|7688.5|7673.5|7688.7|7673.7|7688.2|7673.2|33
1651589400000|2022-05-03 14:50:00|7688.6|7673.6|7689.6|7674.6|7689.6|7674.6|7688.5|7673.5|37
1651589700000|2022-05-03 14:55:00|7689.5|7674.5|7689.1|7674.1|7689.6|7674.6|7689.1|7674.1|51
1651590000000|2022-05-03 15:00:00|7688.6|7673.6|7689.2|7674.2|7689.2|7674.2|7688.6|7673.6|33
1651590300000|2022-05-03 15:05:00|7689.1|7674.1|7688.4|7673.4|7689.2|7674.2|7688.1|7673.1|123
1651590600000|2022-05-03 15:10:00|7688.5|7673.5|7691.9|7666.9|7692.2|7673.7|7685.2|7666.2|69
1651590900000|2022-05-03 15:15:00|7692|7667|7691.4|7666.4|7692|7671.4|7685.8|7665.9|63
1651591200000|2022-05-03 15:20:00|7691.1|7666.1|7690.1|7665.1|7691.5|7670.5|7685.2|7664.8|63
1651591500000|2022-05-03 15:25:00|7690|7665|7686.6|7671.6|7690.1|7671.7|7684.8|7665|106
1651591800000|2022-05-03 15:30:00|7691.2|7666.2|7684.7|7669.7|7691.2|7670.3|7684.4|7664.9|66
1651592100000|2022-05-03 15:35:00|7684.8|7669.8|7684|7669|7689.3|7670|7682.6|7664.1|81
1651592400000|2022-05-03 15:40:00|7684.1|7669.1|7684.8|7669.8|7690.2|7670.2|7683.8|7664.4|62
1651592700000|2022-05-03 15:45:00|7684.7|7669.7|7684.8|7669.8|7685|7670|7684.6|7669.6|36
1651593000000|2022-05-03 15:50:00|7684.7|7669.7|7685.4|7670.4|7685.5|7670.5|7684.3|7669.3|40
1651593300000|2022-05-03 15:55:00|7685.3|7670.3|7685.4|7670.4|7685.5|7670.5|7685.1|7670.1|9
1651593600000|2022-05-03 16:00:00|7685.3|7670.3|7685.3|7670.3|7685.4|7670.4|7685.2|7670.2|7
1651593900000|2022-05-03 16:05:00|7685.4|7670.4|7694.6|7669.6|7695|7671.5|7685.2|7666.7|129
1651594200000|2022-05-03 16:10:00|7694.2|7669.2|7694.4|7669.4|7695.6|7670.6|7694|7669|26
1651594500000|2022-05-03 16:15:00|7694.6|7669.6|7694.8|7669.8|7695.4|7670.4|7694.2|7669.2|35
1651594800000|2022-05-03 16:20:00|7694.6|7669.6|7694.1|7669.1|7694.8|7674.6|7689.6|7668.6|26
1651595100000|2022-05-03 16:25:00|7694.2|7669.2|7694.6|7669.6|7695|7670|7693.6|7668.6|11
1651595400000|2022-05-03 16:30:00|7695|7670|7695|7670|7696.2|7671.2|7693.7|7668.7|101
1651595700000|2022-05-03 16:35:00|7694.6|7669.6|7694.2|7669.2|7695|7670|7694|7669|90
1651596000000|2022-05-03 16:40:00|7694.6|7669.6|7694.6|7669.6|7695|7670|7694.1|7669.1|54
1651596300000|2022-05-03 16:45:00|7694.2|7669.2|7694.6|7669.6|7695|7670|7694.2|7669.2|79
1651596600000|2022-05-03 16:50:00|7694.8|7669.8|7694.6|7669.6|7695|7670|7694.2|7669.2|62
1651596900000|2022-05-03 16:55:00|7695|7670|7694.4|7669.4|7695.2|7670.2|7694|7669|105
1651597200000|2022-05-03 17:00:00|7694.1|7669.1|7694|7669|7694.6|7669.6|7693.8|7668.8|15
1651597500000|2022-05-03 17:05:00|7693.8|7668.8|7692.9|7667.9|7693.8|7672.9|7686.7|7667.7|53
1651597800000|2022-05-03 17:10:00|7692.8|7667.8|7687.8|7672.8|7693.3|7673.3|7687.2|7667.8|110
1651598100000|2022-05-03 17:15:00|7687.5|7672.5|7692.4|7667.4|7692.6|7672.8|7687.3|7667.2|145
1651598400000|2022-05-03 17:20:00|7692.3|7667.3|7692.8|7667.8|7692.9|7672.7|7686.9|7667.2|87
1651598700000|2022-05-03 17:25:00|7692.9|7667.9|7693.9|7668.9|7693.9|7668.9|7692.7|7667.7|48
1651599000000|2022-05-03 17:30:00|7693.8|7668.8|7693.3|7668.3|7693.9|7668.9|7693.3|7668.3|70
1651599300000|2022-05-03 17:35:00|7693.6|7668.6|7693.4|7668.4|7693.9|7668.9|7693.3|7668.3|32
1651599600000|2022-05-03 17:40:00|7693.7|7668.7|7693.4|7668.4|7693.9|7668.9|7693.4|7668.4|38
1651599900000|2022-05-03 17:45:00|7693.5|7668.5|7693.9|7668.9|7694|7669|7693.5|7668.5|33
1651600200000|2022-05-03 17:50:00|7693.8|7668.8|7694.3|7669.3|7694.6|7669.6|7693.4|7668.4|150
1651600500000|2022-05-03 17:55:00|7694.4|7669.4|7694.3|7669.3|7694.6|7669.6|7693.7|7668.7|40
1651600800000|2022-05-03 18:00:00|7694.4|7669.4|7695.5|7670.5|7695.5|7670.5|7694.3|7669.3|26
1651601100000|2022-05-03 18:05:00|7695.6|7670.6|7690.6|7675.6|7695.8|7675.7|7690.1|7670.5|15
1651601400000|2022-05-03 18:10:00|7690.7|7675.7|7698.1|7673.1|7698.1|7677.9|7690.6|7671.2|24
1651601700000|2022-05-03 18:15:00|7698.2|7673.2|7697.6|7672.6|7698.2|7673.2|7696.2|7671.2|12
1651602000000|2022-05-03 18:20:00|7697.8|7672.8|7698.1|7673.1|7698.5|7673.5|7697.7|7672.7|5
1651602300000|2022-05-03 18:25:00|7698|7673|7698|7673|7698|7673|7698|7673|1
1651602600000|2022-05-03 18:30:00|7697.9|7672.9|7697.2|7672.2|7698|7673|7697.2|7672.2|7
1651602900000|2022-05-03 18:35:00|7697.6|7672.6|7696.2|7671.2|7697.6|7672.6|7696.2|7671.2|3
1651603200000|2022-05-03 18:40:00|7696.6|7671.6|7696.8|7671.8|7696.8|7671.8|7696.2|7671.2|4
1651603500000|2022-05-03 18:45:00|7696.2|7671.2|7696.2|7671.2|7696.2|7671.2|7696.2|7671.2|1
1651603800000|2022-05-03 18:50:00|7695.4|7670.4|7694.2|7669.2|7695.4|7676.2|7691.1|7669.2|8
1651604100000|2022-05-03 18:55:00|7693.9|7668.9|7693.3|7668.3|7693.9|7668.9|7692.6|7667.6|20
1651624200000|2022-05-04 00:30:00|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|7684.9|7659.9|1
1651626000000|2022-05-04 01:00:00|7685.1|7660.1|7682.8|7657.8|7685.1|7660.1|7682.8|7657.8|22
1651626300000|2022-05-04 01:05:00|7682.9|7657.9|7682.9|7657.9|7683|7658|7682.8|7657.8|38
1651626600000|2022-05-04 01:10:00|7682.8|7657.8|7682.6|7657.6|7682.9|7657.9|7682.6|7657.6|44
1651626900000|2022-05-04 01:15:00|7683.3|7658.3|7684.8|7659.8|7685|7660|7683.3|7658.3|24
1651627200000|2022-05-04 01:20:00|7684.9|7659.9|7684.4|7659.4|7684.9|7659.9|7684.4|7659.4|12
1651627500000|2022-05-04 01:25:00|7684.3|7659.3|7684.3|7659.3|7684.4|7659.4|7684.3|7659.3|21
1651627800000|2022-05-04 01:30:00|7684.4|7659.4|7683.5|7658.5|7684.5|7659.5|7683.1|7658.1|31
1651628100000|2022-05-04 01:35:00|7682.7|7657.7|7682.7|7657.7|7683.5|7658.5|7682.7|7657.7|83
1651628400000|2022-05-04 01:40:00|7682.8|7657.8|7683|7658|7683.2|7658.2|7682.5|7657.5|55
1651628700000|2022-05-04 01:45:00|7682.9|7657.9|7675|7660|7683|7661.2|7675|7656.5|33
1651629000000|2022-05-04 01:50:00|7680.2|7655.2|7680.8|7655.8|7682.7|7663.3|7678.3|7655.2|56
1651629300000|2022-05-04 01:55:00|7680.7|7655.7|7681.6|7656.6|7682.4|7657.4|7680.5|7655.5|35
1651629600000|2022-05-04 02:00:00|7681.5|7656.5|7681.6|7656.6|7682.7|7657.7|7681.5|7656.5|30
1651629900000|2022-05-04 02:05:00|7682.8|7657.8|7683.2|7658.2|7683.2|7658.2|7682.6|7657.6|18
1651630200000|2022-05-04 02:10:00|7683.1|7658.1|7681.9|7656.9|7683.2|7658.2|7681.9|7656.9|22
1651630500000|2022-05-04 02:15:00|7681.8|7656.8|7681.9|7656.9|7681.9|7656.9|7681.8|7656.8|12
1651630800000|2022-05-04 02:20:00|7681.7|7656.7|7681.5|7656.5|7681.7|7656.7|7681.5|7656.5|11
1651631100000|2022-05-04 02:25:00|7681.6|7656.6|7681.6|7656.6|7681.6|7656.6|7681.5|7656.5|5
1651631400000|2022-05-04 02:30:00|7681.5|7656.5|7681.6|7656.6|7681.6|7656.6|7681.5|7656.5|6
1651631700000|2022-05-04 02:35:00|7681.5|7656.5|7682.4|7657.4|7682.6|7657.6|7681.5|7656.5|19
1651632000000|2022-05-04 02:40:00|7682.6|7657.6|7683.3|7658.3|7684.1|7659.1|7682.4|7657.4|89
1651632300000|2022-05-04 02:45:00|7683.5|7658.5|7683.3|7658.3|7683.5|7658.5|7683.2|7658.2|95
1651632600000|2022-05-04 02:50:00|7683.4|7658.4|7683.4|7658.4|7684.5|7659.5|7683.2|7658.2|98
1651632900000|2022-05-04 02:55:00|7683.3|7658.3|7683.7|7658.7|7683.7|7658.7|7683.3|7658.3|10
1651633200000|2022-05-04 03:00:00|7683.6|7658.6|7685.9|7660.9|7686.1|7661.1|7683.6|7658.6|60
1651633500000|2022-05-04 03:05:00|7685.7|7660.7|7684.9|7659.9|7685.9|7660.9|7683.6|7658.6|94
1651633800000|2022-05-04 03:10:00|7684.8|7659.8|7685.1|7660.1|7685.2|7660.2|7684.7|7659.7|43
1651634100000|2022-05-04 03:15:00|7685.2|7660.2|7685.3|7660.3|7685.4|7660.4|7685.1|7660.1|13
1651634400000|2022-05-04 03:20:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|20
1651634700000|2022-05-04 03:25:00|7685.4|7660.4|7685.3|7660.3|7685.4|7660.4|7685.3|7660.3|2
1651635000000|2022-05-04 03:30:00|7685.2|7660.2|7682|7657|7688.4|7665|7679.3|7656.9|63
1651635300000|2022-05-04 03:35:00|7682.1|7657.1|7676.2|7661.2|7685.7|7664.3|7675.8|7657.1|79
1651635600000|2022-05-04 03:40:00|7676.3|7661.3|7674.7|7659.7|7676.5|7661.5|7674.7|7659.7|55
1651635900000|2022-05-04 03:45:00|7674.6|7659.6|7675.6|7660.6|7675.8|7660.8|7673.1|7658.1|75
1651636200000|2022-05-04 03:50:00|7675.5|7660.5|7676.1|7661.1|7676.8|7661.8|7675.1|7660.1|54
1651636500000|2022-05-04 03:55:00|7676|7661|7674.2|7659.2|7676|7661|7671.9|7656.9|111
1651636800000|2022-05-04 04:00:00|7674.1|7659.1|7674.5|7659.5|7674.5|7659.5|7672.4|7657.4|59
1651637100000|2022-05-04 04:05:00|7674.4|7659.4|7672.9|7657.9|7674.5|7659.5|7672.8|7657.8|61
1651637400000|2022-05-04 04:10:00|7673.1|7658.1|7674.2|7659.2|7676.9|7661.9|7673.1|7658.1|80
1651637700000|2022-05-04 04:15:00|7674.1|7659.1|7674.4|7659.4|7676.4|7661.4|7673.7|7658.7|89
1651638000000|2022-05-04 04:20:00|7674.6|7659.6|7673.8|7658.8|7675.1|7660.1|7673.3|7658.3|92
1651638300000|2022-05-04 04:25:00|7673.7|7658.7|7677|7662|7677.1|7662.1|7673.7|7658.7|117
1651638600000|2022-05-04 04:30:00|7677.1|7662.1|7674.6|7659.6|7678.3|7663.3|7674.5|7659.5|107
1651638900000|2022-05-04 04:35:00|7674.5|7659.5|7674|7659|7674.7|7659.7|7674|7659|26
1651639200000|2022-05-04 04:40:00|7673.9|7658.9|7674.7|7659.7|7674.7|7659.7|7673.9|7658.9|46
1651639500000|2022-05-04 04:45:00|7674.8|7659.8|7676.3|7661.3|7676.3|7661.3|7674.7|7659.7|44
1651639800000|2022-05-04 04:50:00|7676.4|7661.4|7679.2|7664.2|7679.6|7664.6|7676.3|7661.3|98
1651640100000|2022-05-04 04:55:00|7679.3|7664.3|7678.5|7663.5|7679.3|7664.3|7678.4|7663.4|48
1651640400000|2022-05-04 05:00:00|7678.6|7663.6|7682|7667|7682.5|7667.5|7678.6|7663.6|97
1651640700000|2022-05-04 05:05:00|7682.1|7667.1|7682.6|7667.6|7682.6|7667.6|7680.4|7665.4|95
1651641000000|2022-05-04 05:10:00|7682.5|7667.5|7680.8|7665.8|7682.6|7667.6|7680.5|7665.5|64
1651641300000|2022-05-04 05:15:00|7680.7|7665.7|7683.3|7668.3|7684.7|7669.7|7680.7|7665.7|76
1651641600000|2022-05-04 05:20:00|7683|7668|7686|7671|7686.2|7671.2|7682.9|7667.9|71
1651641900000|2022-05-04 05:25:00|7685.9|7670.9|7685|7670|7686.2|7671.2|7684.8|7669.8|60
1651642200000|2022-05-04 05:30:00|7685.1|7670.1|7683.7|7668.7|7685.2|7670.2|7682.8|7667.8|60
1651642500000|2022-05-04 05:35:00|7684.2|7669.2|7682.7|7667.7|7684.4|7669.4|7682.2|7667.2|74
1651642800000|2022-05-04 05:40:00|7682.8|7667.8|7683.1|7668.1|7683.3|7668.3|7682.6|7667.6|21
1651643100000|2022-05-04 05:45:00|7683.2|7668.2|7687.9|7672.9|7688.4|7673.4|7682.9|7667.9|112
1651643400000|2022-05-04 05:50:00|7687.8|7672.8|7687.6|7672.6|7689.3|7674.3|7685.4|7670.4|129
1651643700000|2022-05-04 05:55:00|7687.5|7672.5|7686.3|7671.3|7687.6|7672.6|7685.5|7670.5|66
1651644000000|2022-05-04 06:00:00|7686.2|7671.2|7688.3|7673.3|7689.1|7674.1|7685.8|7670.8|114
1651644300000|2022-05-04 06:05:00|7688.7|7673.7|7687|7672|7688.8|7673.8|7686|7671|79
1651644600000|2022-05-04 06:10:00|7686.9|7671.9|7681.8|7666.8|7687|7672|7681.5|7666.5|181
1651644900000|2022-05-04 06:15:00|7681.7|7666.7|7678.7|7663.7|7683.9|7668.9|7678.7|7663.7|134
1651645200000|2022-05-04 06:20:00|7678.6|7663.6|7679.9|7664.9|7680.5|7665.5|7676.4|7661.4|188
1651645500000|2022-05-04 06:25:00|7680|7665|7682.3|7667.3|7683|7668|7679.4|7664.4|152
1651645800000|2022-05-04 06:30:00|7682.2|7667.2|7680.6|7665.6|7682.4|7667.4|7678.2|7663.2|100
1651646100000|2022-05-04 06:35:00|7680.5|7665.5|7678.5|7663.5|7681.3|7666.3|7678.4|7663.4|150
1651646400000|2022-05-04 06:40:00|7678.7|7663.7|7679.2|7664.2|7679.8|7664.8|7678.5|7663.5|75
1651646700000|2022-05-04 06:45:00|7679|7664|7680.9|7665.9|7681.1|7666.1|7679|7664|84
1651647000000|2022-05-04 06:50:00|7680.8|7665.8|7679.3|7664.3|7680.9|7665.9|7678.3|7663.3|72
1651647300000|2022-05-04 06:55:00|7679.2|7664.2|7679.3|7664.3|7680.3|7665.3|7678.1|7663.1|106
1651647600000|2022-05-04 07:00:00|7679.2|7664.2|7679.2|7664.2|7681.3|7666.3|7678.6|7663.6|165
1651647900000|2022-05-04 07:05:00|7679.5|7664.5|7681.9|7666.9|7682|7667|7679.4|7664.4|90
1651648200000|2022-05-04 07:10:00|7681.8|7666.8|7684.6|7669.6|7686.4|7671.4|7681.8|7666.8|156
1651648500000|2022-05-04 07:15:00|7684.5|7669.5|7686.2|7671.2|7687.7|7672.7|7684.4|7669.4|138
1651648800000|2022-05-04 07:20:00|7686.1|7671.1|7687.9|7672.9|7689.2|7674.2|7686.1|7671.1|242
1651649100000|2022-05-04 07:25:00|7688|7673|7687|7672|7689.3|7674.3|7686.9|7671.9|163
1651649400000|2022-05-04 07:30:00|7687.2|7672.2|7690.4|7675.4|7690.6|7675.6|7687.1|7672.1|143
1651649700000|2022-05-04 07:35:00|7690.5|7675.5|7681.8|7666.8|7690.6|7675.6|7681.7|7666.7|184
1651650000000|2022-05-04 07:40:00|7681.9|7666.9|7678.7|7663.7|7681.9|7666.9|7678|7663|114
1651650300000|2022-05-04 07:45:00|7678.8|7663.8|7678.4|7663.4|7679.5|7664.5|7677.2|7662.2|101
1651650600000|2022-05-04 07:50:00|7678.3|7663.3|7676.9|7661.9|7678.6|7663.6|7676.7|7661.7|142
1651650900000|2022-05-04 07:55:00|7676.8|7661.8|7674.3|7659.3|7677.1|7662.1|7674.1|7659.1|133
1651651200000|2022-05-04 08:00:00|7674.4|7659.4|7672.9|7657.9|7674.5|7659.5|7669.8|7654.8|104
1651651500000|2022-05-04 08:05:00|7673|7658|7673.5|7658.5|7674.8|7659.8|7672.9|7657.9|99
1651651800000|2022-05-04 08:10:00|7673.3|7658.3|7674.6|7659.6|7674.8|7659.8|7673|7658|72
1651652100000|2022-05-04 08:15:00|7674.7|7659.7|7674.7|7659.7|7676.2|7661.2|7674.4|7659.4|100
1651652400000|2022-05-04 08:20:00|7674.6|7659.6|7672|7657|7675.4|7660.4|7671.2|7656.2|83
1651652700000|2022-05-04 08:25:00|7671.8|7656.8|7670.4|7655.4|7671.8|7656.8|7669.3|7654.3|127
1651653000000|2022-05-04 08:30:00|7670.6|7655.6|7662.2|7647.2|7672.6|7657.6|7659.6|7644.6|269
1651653300000|2022-05-04 08:35:00|7662|7647|7659.5|7644.5|7664.2|7649.2|7651.7|7631.1|325
1651653600000|2022-05-04 08:40:00|7659.6|7644.6|7663.8|7648.8|7673.9|7651.8|7659.6|7643.8|275
1651653900000|2022-05-04 08:45:00|7663.7|7648.7|7663.8|7648.8|7665.6|7650.6|7662.3|7647.3|237
1651654200000|2022-05-04 08:50:00|7664|7649|7669.5|7644.5|7670.4|7649.6|7656.2|7634|296
1651654500000|2022-05-04 08:55:00|7669.9|7644.9|7672.3|7647.3|7672.3|7655.1|7665.4|7642.7|343
1651654800000|2022-05-04 09:00:00|7672.1|7647.1|7664.5|7649.5|7672.6|7655.4|7664.4|7647.1|285
1651655100000|2022-05-04 09:05:00|7664.4|7649.4|7663.9|7648.9|7671.8|7651.7|7661.8|7641.9|229
1651655400000|2022-05-04 09:10:00|7664.3|7649.3|7665.7|7650.7|7671.3|7652.4|7661.9|7641.7|142
1651655700000|2022-05-04 09:15:00|7665.5|7650.5|7666.4|7651.4|7671.4|7651.9|7663.5|7643.2|112
1651656000000|2022-05-04 09:20:00|7666.9|7651.9|7667.7|7652.7|7668.7|7653.7|7666.5|7651.5|95
1651656300000|2022-05-04 09:25:00|7667.8|7652.8|7670.8|7655.8|7671.6|7656.6|7666.9|7651.9|90
1651656600000|2022-05-04 09:30:00|7670.9|7655.9|7669.7|7654.7|7670.9|7655.9|7668.2|7653.2|102
1651656900000|2022-05-04 09:35:00|7669.8|7654.8|7667.6|7652.6|7670.9|7655.9|7667.6|7652.6|111
1651657200000|2022-05-04 09:40:00|7667.5|7652.5|7669.8|7654.8|7669.9|7654.9|7667.5|7652.5|115
1651657500000|2022-05-04 09:45:00|7669.7|7654.7|7675.4|7660.4|7675.5|7660.5|7669.7|7654.7|247
1651657800000|2022-05-04 09:50:00|7675.3|7660.3|7671.6|7656.6|7677.5|7662.5|7671.2|7656.2|178
1651658100000|2022-05-04 09:55:00|7671.4|7656.4|7674.6|7659.6|7675.5|7660.5|7671.3|7656.3|98
1651658400000|2022-05-04 10:00:00|7674.7|7659.7|7673.5|7658.5|7675.8|7660.8|7672.9|7657.9|84
1651658700000|2022-05-04 10:05:00|7673.4|7658.4|7673.3|7658.3|7675.3|7660.3|7672.9|7657.9|97
1651659000000|2022-05-04 10:10:00|7673.2|7658.2|7671.8|7656.8|7673.7|7658.7|7670.3|7655.3|84
1651659300000|2022-05-04 10:15:00|7671.7|7656.7|7673.6|7658.6|7673.9|7658.9|7671.3|7656.3|74
1651659600000|2022-05-04 10:20:00|7673.7|7658.7|7675.4|7660.4|7675.6|7660.6|7673.1|7658.1|55
1651659900000|2022-05-04 10:25:00|7675.5|7660.5|7672.3|7657.3|7676.6|7661.6|7670.7|7655.7|126
1651660200000|2022-05-04 10:30:00|7672.4|7657.4|7672.6|7657.6|7673.7|7658.7|7671.1|7656.1|70
1651660500000|2022-05-04 10:35:00|7672.5|7657.5|7673.5|7658.5|7674.3|7659.3|7672.5|7657.5|65
1651660800000|2022-05-04 10:40:00|7673.4|7658.4|7673|7658|7674.2|7659.2|7673|7658|37
1651661100000|2022-05-04 10:45:00|7673.1|7658.1|7668.6|7653.6|7674.5|7658.2|7667.4|7647.4|136
1651661400000|2022-05-04 10:50:00|7668.8|7653.8|7670.8|7655.8|7671.4|7656.4|7668.6|7653.6|122
1651661700000|2022-05-04 10:55:00|7670.7|7655.7|7668.8|7653.8|7671.2|7656.2|7668.7|7653.7|76
1651662000000|2022-05-04 11:00:00|7669|7654|7670.6|7655.6|7671.7|7656.7|7668.9|7653.9|75
1651662300000|2022-05-04 11:05:00|7670.7|7655.7|7671|7656|7671.6|7656.6|7670.6|7655.6|51
1651662600000|2022-05-04 11:10:00|7671.1|7656.1|7671.2|7656.2|7675.4|7656.4|7669.6|7650.4|60
1651662900000|2022-05-04 11:15:00|7670.9|7655.9|7671.1|7656.1|7673.3|7658.3|7670.9|7655.9|109
1651663200000|2022-05-04 11:20:00|7671.2|7656.2|7673.3|7658.3|7674.3|7659.3|7671.2|7656.2|111
1651663500000|2022-05-04 11:25:00|7673.4|7658.4|7677.7|7652.7|7677.8|7658.7|7672.3|7652.5|100
1651663800000|2022-05-04 11:30:00|7677.6|7652.6|7678.1|7653.1|7678.1|7653.1|7677.2|7652.2|9
1651664100000|2022-05-04 11:35:00|7677.9|7652.9|7678.1|7653.1|7678.1|7653.1|7677.9|7652.9|2
1651664400000|2022-05-04 11:40:00|7677.9|7652.9|7677.5|7652.5|7678.1|7657.7|7671.5|7651.5|30
1651664700000|2022-05-04 11:45:00|7672.2|7657.2|7677.5|7652.5|7677.7|7657.2|7672|7652|9
1651665000000|2022-05-04 11:50:00|7672.6|7657.6|7672.2|7657.2|7672.9|7657.9|7671.5|7656.5|22
1651665300000|2022-05-04 11:55:00|7671.8|7656.8|7672.9|7657.9|7673.2|7658.2|7671.7|7656.7|66
1651665600000|2022-05-04 12:00:00|7673.1|7658.1|7672.2|7657.2|7673.5|7658.5|7671.5|7656.5|97
1651665900000|2022-05-04 12:05:00|7672.3|7657.3|7669.6|7654.6|7672.3|7657.3|7669.4|7654.4|41
1651666200000|2022-05-04 12:10:00|7669.5|7654.5|7675.7|7650.7|7675.7|7654.8|7669.2|7649.4|45
1651666500000|2022-05-04 12:15:00|7675.6|7650.6|7670|7655|7675.8|7655.6|7669.7|7650.5|26
1651666800000|2022-05-04 12:20:00|7670.1|7655.1|7671.1|7656.1|7671.8|7656.8|7669.7|7654.7|35
1651667100000|2022-05-04 12:25:00|7671.2|7656.2|7670.3|7655.3|7671.2|7656.2|7670.3|7655.3|34
1651667400000|2022-05-04 12:30:00|7670.4|7655.4|7670.4|7655.4|7670.6|7655.6|7670|7655|17
1651667700000|2022-05-04 12:35:00|7670.6|7655.6|7670.6|7655.6|7670.9|7655.9|7669.9|7654.9|52
1651668000000|2022-05-04 12:40:00|7671.1|7656.1|7667.6|7652.6|7671.8|7656.8|7667.6|7652.6|88
1651668300000|2022-05-04 12:45:00|7667.9|7652.9|7674.8|7649.8|7675.2|7654.4|7666.5|7646.4|127
1651668600000|2022-05-04 12:50:00|7674.9|7649.9|7668.8|7653.8|7674.9|7653.8|7668.4|7648.8|20
1651668900000|2022-05-04 12:55:00|7668.4|7653.4|7664.8|7649.8|7673|7653.4|7664.7|7647.6|44
1651669200000|2022-05-04 13:00:00|7664.9|7649.9|7666.8|7641.8|7667.6|7650|7662.5|7641.7|22
1651669500000|2022-05-04 13:05:00|7666.7|7641.7|7660.2|7645.2|7667.7|7647.6|7659.6|7641.7|45
1651669800000|2022-05-04 13:10:00|7660.3|7645.3|7661.1|7646.1|7666.9|7646.8|7659.4|7639.5|46
1651670100000|2022-05-04 13:15:00|7661|7646|7661.2|7646.2|7661.3|7646.3|7661|7646|4
1651670400000|2022-05-04 13:20:00|7660.6|7645.6|7661|7646|7661.2|7646.2|7660.5|7645.5|11
1651670700000|2022-05-04 13:25:00|7661.1|7646.1|7662.6|7647.6|7662.7|7647.7|7660.8|7645.8|34
1651671000000|2022-05-04 13:30:00|7662.7|7647.7|7663.7|7648.7|7663.9|7648.9|7661.7|7646.7|62
1651671300000|2022-05-04 13:35:00|7663.8|7648.8|7662.9|7647.9|7664.2|7649.2|7662.8|7647.8|45
1651671600000|2022-05-04 13:40:00|7662.8|7647.8|7662.8|7647.8|7662.9|7647.9|7662.7|7647.7|15
1651671900000|2022-05-04 13:45:00|7662.7|7647.7|7662.7|7647.7|7663|7648|7662.6|7647.6|23
1651672200000|2022-05-04 13:50:00|7662.8|7647.8|7663.6|7648.6|7664.6|7649.6|7662.6|7647.6|29
1651672500000|2022-05-04 13:55:00|7663.2|7648.2|7663.3|7648.3|7664|7649|7663.2|7648.2|15
1651672800000|2022-05-04 14:00:00|7663.2|7648.2|7663|7648|7663.7|7648.7|7663|7648|22
1651673100000|2022-05-04 14:05:00|7663.1|7648.1|7663.7|7648.7|7663.7|7648.7|7663.1|7648.1|8
1651673400000|2022-05-04 14:10:00|7663.8|7648.8|7661.5|7646.5|7663.8|7648.8|7661.2|7646.2|21
1651673700000|2022-05-04 14:15:00|7661.6|7646.6|7661.5|7646.5|7667.4|7647.4|7661.3|7641.4|35
1651674000000|2022-05-04 14:20:00|7661.6|7646.6|7661.6|7646.6|7662.2|7647.2|7661.6|7646.6|7
1651674300000|2022-05-04 14:25:00|7661.5|7646.5|7661.9|7646.9|7661.9|7646.9|7661.5|7646.5|15
1651674600000|2022-05-04 14:30:00|7662|7647|7661.5|7646.5|7662.3|7647.3|7661.1|7646.1|21
1651674900000|2022-05-04 14:35:00|7661.6|7646.6|7660.4|7645.4|7661.6|7646.6|7660.4|7645.4|8
1651675200000|2022-05-04 14:40:00|7660.5|7645.5|7661.1|7646.1|7661.1|7646.1|7660.5|7645.5|2
1651675500000|2022-05-04 14:45:00|7660.9|7645.9|7661.5|7646.5|7661.5|7646.5|7660.3|7645.3|12
1651675800000|2022-05-04 14:50:00|7661.4|7646.4|7661.2|7646.2|7661.5|7646.5|7660.8|7645.8|14
1651676100000|2022-05-04 14:55:00|7661.1|7646.1|7661.6|7646.6|7662.1|7647.1|7661.1|7646.1|12
1651676400000|2022-05-04 15:00:00|7661.5|7646.5|7660.6|7645.6|7661.5|7646.5|7660.3|7645.3|36
1651676700000|2022-05-04 15:05:00|7660.4|7645.4|7660.5|7645.5|7660.5|7645.5|7660.1|7645.1|12
1651677000000|2022-05-04 15:10:00|7660.4|7645.4|7664.2|7639.2|7664.3|7645.4|7658.1|7639|52
1651677300000|2022-05-04 15:15:00|7664.1|7639.1|7664.1|7639.1|7664.4|7639.4|7663.4|7638.4|34
1651677600000|2022-05-04 15:20:00|7664.4|7639.4|7658|7643|7664.8|7643|7658|7637.9|34
1651677900000|2022-05-04 15:25:00|7658.1|7643.1|7657.7|7642.7|7658.1|7643.1|7657.4|7642.4|45
1651678200000|2022-05-04 15:30:00|7657.6|7642.6|7658.6|7643.6|7658.7|7643.7|7657.6|7642.6|109
1651678500000|2022-05-04 15:35:00|7658.7|7643.7|7658.7|7643.7|7658.8|7643.8|7658.6|7643.6|11
1651678800000|2022-05-04 15:40:00|7658.8|7643.8|7658.7|7643.7|7658.8|7643.8|7658.7|7643.7|28
1651679100000|2022-05-04 15:45:00|7658.6|7643.6|7658.8|7643.8|7659.1|7644.1|7658.3|7643.3|12
1651679400000|2022-05-04 15:50:00|7658.7|7643.7|7659.5|7644.5|7659.7|7644.7|7658.7|7643.7|17
1651679700000|2022-05-04 15:55:00|7659.7|7644.7|7659.8|7644.8|7660|7645|7659.7|7644.7|14
1651680000000|2022-05-04 16:00:00|7659.9|7644.9|7660|7645|7660.4|7645.4|7659.9|7644.9|11
1651680300000|2022-05-04 16:05:00|7659.9|7644.9|7659|7644|7660|7645|7659|7644|20
1651680600000|2022-05-04 16:10:00|7659.1|7644.1|7659.5|7644.5|7660.1|7645.1|7659.1|7644.1|29
1651680900000|2022-05-04 16:15:00|7659.3|7644.3|7659.4|7644.4|7660|7645|7659.1|7644.1|10
1651681200000|2022-05-04 16:20:00|7659.3|7644.3|7659.7|7644.7|7659.8|7644.8|7659.3|7644.3|36
1651681500000|2022-05-04 16:25:00|7659.8|7644.8|7659.8|7644.8|7659.9|7644.9|7659.7|7644.7|9
1651681800000|2022-05-04 16:30:00|7660.3|7645.3|7660.8|7645.8|7660.9|7645.9|7660.2|7645.2|14
1651682100000|2022-05-04 16:35:00|7660.7|7645.7|7660.7|7645.7|7660.9|7645.9|7660.6|7645.6|21
1651682400000|2022-05-04 16:40:00|7660.8|7645.8|7660.7|7645.7|7661|7646|7660.6|7645.6|13
1651682700000|2022-05-04 16:45:00|7660.6|7645.6|7660.5|7645.5|7660.7|7645.7|7660.5|7645.5|6
1651683000000|2022-05-04 16:50:00|7660.6|7645.6|7661.1|7646.1|7661.1|7646.1|7660.5|7645.5|8
1651683300000|2022-05-04 16:55:00|7661|7646|7660.4|7645.4|7661.1|7646.1|7660.2|7645.2|31
1651683600000|2022-05-04 17:00:00|7660.2|7645.2|7660.5|7645.5|7660.5|7645.5|7660.2|7645.2|17
1651683900000|2022-05-04 17:05:00|7660.3|7645.3|7660.6|7645.6|7660.6|7645.6|7660|7645|32
1651684200000|2022-05-04 17:10:00|7660.7|7645.7|7661.7|7646.7|7663.2|7648.2|7660.6|7645.6|52
1651684500000|2022-05-04 17:15:00|7661.6|7646.6|7662.6|7647.6|7662.6|7647.6|7661.6|7646.6|29
1651684800000|2022-05-04 17:20:00|7662.5|7647.5|7664.3|7639.3|7667.4|7647.8|7662.2|7639.3|31
1651685100000|2022-05-04 17:25:00|7664.4|7639.4|7665.1|7640.1|7665.5|7640.5|7664.3|7639.3|25
1651685400000|2022-05-04 17:30:00|7665|7640|7666.2|7641.2|7666.2|7641.2|7665|7640|11
1651685700000|2022-05-04 17:35:00|7666.1|7641.1|7665.5|7640.5|7666.2|7641.2|7665.5|7640.5|7
1651686000000|2022-05-04 17:40:00|7665.4|7640.4|7665.7|7640.7|7665.9|7640.9|7665.4|7640.4|12
1651686300000|2022-05-04 17:45:00|7665.8|7640.8|7665.6|7640.6|7666.2|7641.2|7665.4|7640.4|54
1651686600000|2022-05-04 17:50:00|7665.7|7640.7|7665.5|7640.5|7666.9|7646.8|7660.7|7639.9|40
1651686900000|2022-05-04 17:55:00|7664.8|7639.8|7664.9|7639.9|7665.8|7640.8|7663.9|7638.9|38
1651687200000|2022-05-04 18:00:00|7664.8|7639.8|7664.2|7639.2|7665.1|7640.1|7661.1|7636.1|125
1651687500000|2022-05-04 18:05:00|7664.1|7639.1|7663.4|7638.4|7664.1|7639.1|7663.2|7638.2|51
1651687800000|2022-05-04 18:10:00|7663.5|7638.5|7663.9|7638.9|7664.9|7639.9|7663.4|7638.4|21
1651688100000|2022-05-04 18:15:00|7664.4|7639.4|7666.3|7641.3|7666.4|7641.4|7664.4|7639.4|9
1651688400000|2022-05-04 18:20:00|7660.1|7635.1|7662.3|7637.3|7664.1|7638.4|7660.1|7635.1|86
1651688700000|2022-05-04 18:25:00|7662.5|7637.5|7663.7|7638.7|7663.9|7638.9|7662.5|7637.5|11
1651689000000|2022-05-04 18:30:00|7663.6|7638.6|7672|7647|7672|7647|7663.6|7638.6|17
1651689300000|2022-05-04 18:35:00|7671.8|7646.8|7666.7|7641.7|7675.9|7650.9|7665.9|7640.9|24
1651689600000|2022-05-04 18:40:00|7667|7642|7660.9|7634.7|7667.6|7642.6|7659.4|7634.4|47
1651689900000|2022-05-04 18:45:00|7660.8|7634.8|7659.9|7633.8|7660.8|7635|7659.3|7633.7|42
1651690200000|2022-05-04 18:50:00|7659.8|7633.7|7646.6|7621.6|7659.9|7633.7|7645.1|7620.1|69
1651690500000|2022-05-04 18:55:00|7646.7|7621.7|7648|7623|7649.6|7624.6|7645.7|7620.7|78
1651710600000|2022-05-05 00:30:00|7646|7621|7648|7622.2|7648.2|7622.2|7646|7620.4|40
1651710900000|2022-05-05 00:35:00|7647.9|7622.3|7647.9|7622.9|7647.9|7622.9|7647.6|7622.3|5
1651711200000|2022-05-05 00:40:00|7645.6|7620.6|7647.9|7622.9|7649.6|7624.6|7645|7620|10
1651712100000|2022-05-05 00:55:00|7648.1|7623.1|7648.1|7623.1|7648.1|7623.1|7648.1|7623.1|1
1651712400000|2022-05-05 01:00:00|7647.9|7622.9|7648.9|7623.9|7648.9|7623.9|7647.9|7622.9|22
1651712700000|2022-05-05 01:05:00|7648.8|7623.8|7648.8|7623.8|7648.9|7623.9|7648.8|7623.8|53
1651713000000|2022-05-05 01:10:00|7648.7|7623.7|7648.8|7623.8|7648.9|7623.9|7648.5|7623.5|14
1651713300000|2022-05-05 01:15:00|7648.9|7623.9|7650.3|7625.3|7650.4|7625.4|7648.8|7623.8|15
1651713600000|2022-05-05 01:20:00|7649.5|7624.5|7649.1|7624.1|7649.5|7624.5|7648.9|7623.9|21
1651714200000|2022-05-05 01:30:00|7649.4|7624.4|7650.5|7625.5|7650.8|7625.8|7649.4|7624.4|13
1651714500000|2022-05-05 01:35:00|7650.4|7625.4|7651.4|7626.4|7651.4|7626.4|7650.4|7625.4|37
1651714800000|2022-05-05 01:40:00|7651.3|7626.3|7656.2|7631.2|7656.2|7631.2|7651.1|7626.1|70
1651715100000|2022-05-05 01:45:00|7656.1|7631.1|7656.7|7631.7|7657.1|7632.1|7655.9|7630.9|22
1651715400000|2022-05-05 01:50:00|7656.6|7631.6|7656.3|7631.3|7656.7|7631.7|7656.3|7631.3|10
1651715700000|2022-05-05 01:55:00|7656.7|7631.7|7655.7|7630.7|7656.7|7631.7|7655.7|7630.7|19
1651716000000|2022-05-05 02:00:00|7655.6|7630.6|7655.5|7630.5|7655.6|7630.6|7655.5|7630.5|4
1651716300000|2022-05-05 02:05:00|7655.8|7630.8|7656.1|7631.1|7656.2|7631.2|7655.8|7630.8|14
1651716600000|2022-05-05 02:10:00|7656.2|7631.2|7656.1|7631.1|7656.2|7631.2|7656|7631|6
1651717800000|2022-05-05 02:30:00|7656|7631|7656|7631|7656|7631|7656|7631|1
1651718100000|2022-05-05 02:35:00|7656.2|7631.2|7655.5|7630.5|7656.2|7631.2|7655.4|7630.4|3
1651718400000|2022-05-05 02:40:00|7655.4|7630.4|7655.4|7630.4|7655.5|7630.5|7655.4|7630.4|9
1651718700000|2022-05-05 02:45:00|7655.8|7630.8|7654.7|7629.7|7657.3|7632.3|7654.7|7629.7|41
1651719000000|2022-05-05 02:50:00|7654.8|7629.8|7654.8|7629.8|7654.9|7629.9|7654.1|7629.1|24
1651719300000|2022-05-05 02:55:00|7654.7|7629.7|7654|7629|7654.8|7629.8|7654|7629|10
1651719600000|2022-05-05 03:00:00|7653.9|7628.9|7654.4|7629.4|7654.5|7629.5|7653.8|7628.8|28
1651719900000|2022-05-05 03:05:00|7654.3|7629.3|7653.8|7628.8|7654.5|7629.5|7653.7|7628.7|8
1651720200000|2022-05-05 03:10:00|7653.9|7628.9|7654|7629|7654|7629|7653.9|7628.9|2
1651720500000|2022-05-05 03:15:00|7653.5|7628.5|7653.3|7628.3|7653.5|7632.6|7647.3|7628.1|18
1651720800000|2022-05-05 03:20:00|7653.4|7628.4|7653.1|7628.1|7653.6|7628.6|7653|7628|18
1651721100000|2022-05-05 03:25:00|7653|7628|7653.5|7628.5|7653.5|7628.5|7653|7628|10
1651721400000|2022-05-05 03:30:00|7652.9|7627.9|7655.5|7630.5|7656.3|7631.3|7652.6|7627.6|53
1651721700000|2022-05-05 03:35:00|7655.6|7630.6|7650.2|7635.2|7659.4|7637.2|7649.6|7630.6|105
1651722000000|2022-05-05 03:40:00|7650.3|7635.3|7648.7|7633.7|7650.7|7635.7|7648.5|7633.5|178
1651722300000|2022-05-05 03:45:00|7648.8|7633.8|7646.9|7631.9|7650.3|7635.3|7646.9|7631.9|206
1651722600000|2022-05-05 03:50:00|7646.8|7631.8|7645.7|7630.7|7647.1|7632.1|7645|7630|130
1651722900000|2022-05-05 03:55:00|7645.8|7630.8|7646.2|7631.2|7646.9|7631.9|7645.4|7630.4|70
1651723200000|2022-05-05 04:00:00|7646.4|7631.4|7647.5|7632.5|7647.5|7632.5|7646.4|7631.4|48
1651723500000|2022-05-05 04:05:00|7647.6|7632.6|7647.7|7632.7|7648.2|7633.2|7647.2|7632.2|42
1651723800000|2022-05-05 04:10:00|7647.6|7632.6|7647.4|7632.4|7647.8|7632.8|7646.9|7631.9|45
1651724100000|2022-05-05 04:15:00|7647.8|7632.8|7650.2|7635.2|7650.2|7635.2|7647.8|7632.8|49
1651724400000|2022-05-05 04:20:00|7650.4|7635.4|7651.9|7636.9|7652.9|7637.9|7650|7635|62
1651724700000|2022-05-05 04:25:00|7652.1|7637.1|7651.1|7636.1|7653.1|7638.1|7651|7636|83
1651725000000|2022-05-05 04:30:00|7651|7636|7651.3|7636.3|7652.7|7637.7|7649|7634|86
1651725300000|2022-05-05 04:35:00|7651.2|7636.2|7652.5|7637.5|7653.3|7638.3|7650.9|7635.9|87
1651725600000|2022-05-05 04:40:00|7652.4|7637.4|7654.3|7639.3|7655|7640|7652.2|7637.2|94
1651725900000|2022-05-05 04:45:00|7654|7639|7649.5|7634.5|7654|7639|7649.5|7634.5|120
1651726200000|2022-05-05 04:50:00|7649.8|7634.8|7643|7628|7650.7|7635.7|7642.1|7627.1|92
1651726500000|2022-05-05 04:55:00|7642.9|7627.9|7639.8|7624.8|7644.4|7629.4|7639.4|7624.4|227
1651726800000|2022-05-05 05:00:00|7639.9|7624.9|7635.3|7620.3|7640|7625|7632.8|7617.8|188
1651727100000|2022-05-05 05:05:00|7635.4|7620.4|7634.8|7619.8|7636.9|7621.9|7633.9|7618.9|213
1651727400000|2022-05-05 05:10:00|7635.1|7620.1|7636.7|7621.7|7637.2|7622.2|7634.1|7619.1|133
1651727700000|2022-05-05 05:15:00|7636.5|7621.5|7639.6|7624.6|7639.7|7624.7|7634.6|7619.6|210
1651728000000|2022-05-05 05:20:00|7639.4|7624.4|7637.8|7622.8|7640.4|7625.4|7636.9|7621.9|167
1651728300000|2022-05-05 05:25:00|7637.9|7622.9|7639.7|7624.7|7639.9|7624.9|7637.7|7622.7|82
1651728600000|2022-05-05 05:30:00|7639.6|7624.6|7639.9|7624.9|7640.6|7625.6|7637.8|7622.8|113
1651728900000|2022-05-05 05:35:00|7639.8|7624.8|7643.4|7628.4|7643.8|7628.8|7639.3|7624.3|134
1651729200000|2022-05-05 05:40:00|7643.5|7628.5|7643|7628|7644.4|7629.4|7642.7|7627.7|136
1651729500000|2022-05-05 05:45:00|7643.1|7628.1|7643|7628|7646|7631|7642|7627|200
1651729800000|2022-05-05 05:50:00|7643.1|7628.1|7641|7626|7643.4|7628.4|7641|7626|83
1651730100000|2022-05-05 05:55:00|7641.1|7626.1|7643.4|7628.4|7645.1|7630.1|7640.9|7625.9|94
1651730400000|2022-05-05 06:00:00|7643.6|7628.6|7643.2|7628.2|7643.7|7628.7|7642.6|7627.6|144
1651730700000|2022-05-05 06:05:00|7643.4|7628.4|7647.2|7632.2|7647.2|7632.2|7643.4|7628.4|100
1651731000000|2022-05-05 06:10:00|7647.1|7632.1|7646.3|7631.3|7647.7|7632.7|7646.1|7631.1|63
1651731300000|2022-05-05 06:15:00|7646.2|7631.2|7643.2|7628.2|7646.2|7631.2|7642.1|7627.1|71
1651731600000|2022-05-05 06:20:00|7643.1|7628.1|7640.7|7625.7|7643.1|7628.1|7640.6|7625.6|66
1651731900000|2022-05-05 06:25:00|7640.8|7625.8|7642|7627|7642.3|7627.3|7640.4|7625.4|100
1651732200000|2022-05-05 06:30:00|7641.8|7626.8|7644.3|7629.3|7644.5|7629.5|7641.2|7626.2|125
1651732500000|2022-05-05 06:35:00|7644.5|7629.5|7644.8|7629.8|7645.8|7630.8|7643.9|7628.9|118
1651732800000|2022-05-05 06:40:00|7644.7|7629.7|7645.1|7630.1|7645.9|7630.9|7644.3|7629.3|114
1651733100000|2022-05-05 06:45:00|7645|7630|7645.6|7630.6|7646.2|7631.2|7644.1|7629.1|85
1651733400000|2022-05-05 06:50:00|7645.7|7630.7|7645.3|7630.3|7645.8|7630.8|7645|7630|66
1651733700000|2022-05-05 06:55:00|7645.1|7630.1|7645.4|7630.4|7645.5|7630.5|7642.3|7627.3|140
1651734000000|2022-05-05 07:00:00|7645.3|7630.3|7643.6|7628.6|7646.8|7631.8|7643.4|7628.4|138
1651734300000|2022-05-05 07:05:00|7643.5|7628.5|7644.9|7629.9|7645.2|7630.2|7643|7628|108
1651734600000|2022-05-05 07:10:00|7645.1|7630.1|7643.1|7628.1|7645.1|7630.1|7642.1|7627.1|80
1651734900000|2022-05-05 07:15:00|7643|7628|7645|7630|7645.4|7630.4|7642.8|7627.8|55
1651735200000|2022-05-05 07:20:00|7644.8|7629.8|7646.8|7631.8|7646.8|7631.8|7644.5|7629.5|55
1651735500000|2022-05-05 07:25:00|7646.9|7631.9|7649.4|7634.4|7649.5|7634.5|7646.8|7631.8|59
1651735800000|2022-05-05 07:30:00|7649.3|7634.3|7650.2|7635.2|7650.8|7635.8|7649.2|7634.2|87
1651736100000|2022-05-05 07:35:00|7650|7635|7653.2|7638.2|7653.3|7638.3|7649.8|7634.8|98
1651736400000|2022-05-05 07:40:00|7652.9|7637.9|7651.6|7636.6|7654.1|7639.1|7650.5|7635.5|104
1651736700000|2022-05-05 07:45:00|7652.3|7637.3|7654.4|7639.4|7657.2|7642.2|7651.9|7636.9|153
1651737000000|2022-05-05 07:50:00|7654.8|7639.8|7656.1|7641.1|7656.5|7641.5|7653.6|7638.6|84
1651737300000|2022-05-05 07:55:00|7655.9|7640.9|7654.9|7639.9|7656.4|7641.4|7653.5|7638.5|89
1651737600000|2022-05-05 08:00:00|7655|7640|7659.2|7644.2|7659.4|7644.4|7654.5|7639.5|140
1651737900000|2022-05-05 08:05:00|7659.1|7644.1|7659.2|7644.2|7659.5|7644.5|7658|7643|112
1651738200000|2022-05-05 08:10:00|7659.3|7644.3|7660.3|7645.3|7661.8|7646.8|7659.1|7644.1|122
1651738500000|2022-05-05 08:15:00|7660.2|7645.2|7662|7647|7662|7647|7658.8|7643.8|70
1651738800000|2022-05-05 08:20:00|7661.9|7646.9|7657.6|7642.6|7661.9|7646.9|7657.5|7642.5|88
1651739100000|2022-05-05 08:25:00|7657.5|7642.5|7657|7642|7657.8|7642.8|7656.4|7641.4|56
1651739400000|2022-05-05 08:30:00|7656.9|7641.9|7660.5|7645.5|7660.9|7645.9|7655.4|7640.4|102
1651739700000|2022-05-05 08:35:00|7660.4|7645.4|7660|7645|7661.5|7646.5|7658.4|7643.4|113
1651740000000|2022-05-05 08:40:00|7660.4|7645.4|7660.9|7645.9|7662.2|7647.2|7659.9|7644.9|85
1651740300000|2022-05-05 08:45:00|7660.8|7645.8|7659.3|7644.3|7661.5|7646.5|7659|7644|91
1651740600000|2022-05-05 08:50:00|7659.4|7644.4|7661.5|7646.5|7661.6|7646.6|7658.8|7643.8|97
1651740900000|2022-05-05 08:55:00|7661.4|7646.4|7659.5|7644.5|7661.5|7646.5|7658.2|7643.2|94
1651741200000|2022-05-05 09:00:00|7659.4|7644.4|7658.9|7643.9|7659.5|7644.5|7657|7642|47
1651741500000|2022-05-05 09:05:00|7659|7644|7659.3|7644.3|7659.8|7644.8|7657.5|7642.5|73
1651741800000|2022-05-05 09:10:00|7659.5|7644.5|7660.6|7645.6|7661.7|7646.7|7659|7644|129
1651742100000|2022-05-05 09:15:00|7660.4|7645.4|7661.8|7646.8|7664.2|7649.2|7660|7645|135
1651742400000|2022-05-05 09:20:00|7661.9|7646.9|7657.3|7642.3|7662|7647|7657.2|7642.2|85
1651742700000|2022-05-05 09:25:00|7657.1|7642.1|7657.1|7642.1|7658.3|7643.3|7655.3|7640.3|99
1651743000000|2022-05-05 09:30:00|7656.9|7641.9|7659.6|7644.6|7659.9|7644.9|7656.8|7641.8|168
1651743300000|2022-05-05 09:35:00|7659.7|7644.7|7660.1|7645.1|7660.6|7645.6|7659.5|7644.5|74
1651743600000|2022-05-05 09:40:00|7660.2|7645.2|7660.2|7645.2|7660.7|7645.7|7659.6|7644.6|62
1651743900000|2022-05-05 09:45:00|7660.5|7645.5|7658.8|7643.8|7660.5|7645.5|7658.6|7643.6|21
1651744200000|2022-05-05 09:50:00|7658.6|7643.6|7657.3|7642.3|7658.9|7643.9|7657.3|7642.3|58
1651744500000|2022-05-05 09:55:00|7657.4|7642.4|7659.9|7644.9|7660.1|7645.1|7657.3|7642.3|62
1651744800000|2022-05-05 10:00:00|7659.8|7644.8|7658.7|7643.7|7659.8|7644.8|7657.1|7642.1|88
1651745100000|2022-05-05 10:05:00|7658.4|7643.4|7658.7|7643.7|7659.4|7644.4|7658.4|7643.4|65
1651745400000|2022-05-05 10:10:00|7658.8|7643.8|7656.8|7641.8|7658.8|7643.8|7656.6|7641.6|60
1651745700000|2022-05-05 10:15:00|7656.9|7641.9|7659.1|7644.1|7659.3|7644.3|7656.9|7641.9|62
1651746000000|2022-05-05 10:20:00|7659.2|7644.2|7658.5|7643.5|7659.3|7644.3|7658.1|7643.1|59
1651746300000|2022-05-05 10:25:00|7658.3|7643.3|7658|7643|7658.3|7643.3|7657.9|7642.9|12
1651746600000|2022-05-05 10:30:00|7658.1|7643.1|7660.7|7645.7|7661.3|7646.3|7658|7643|95
1651746900000|2022-05-05 10:35:00|7660.8|7645.8|7660.9|7645.9|7662.3|7647.3|7660.8|7645.8|82
1651747200000|2022-05-05 10:40:00|7661|7646|7661.9|7646.9|7662.1|7647.1|7660.5|7645.5|52
1651747500000|2022-05-05 10:45:00|7662|7647|7660.9|7645.9|7662.2|7647.2|7660.3|7645.3|98
1651747800000|2022-05-05 10:50:00|7660.8|7645.8|7660.3|7645.3|7661.4|7646.4|7660|7645|42
1651748100000|2022-05-05 10:55:00|7660.7|7645.7|7659.8|7644.8|7661.5|7646.5|7659.8|7644.8|128
1651748400000|2022-05-05 11:00:00|7659.7|7644.7|7665.7|7650.7|7665.7|7650.7|7659.7|7644.7|235
1651748700000|2022-05-05 11:05:00|7665.6|7650.6|7664.9|7649.9|7668.4|7651.1|7662.6|7643|195
1651749000000|2022-05-05 11:10:00|7665.1|7650.1|7665.9|7650.9|7666.3|7651.3|7664.4|7649.4|188
1651749300000|2022-05-05 11:15:00|7665.8|7650.8|7664.9|7649.9|7665.9|7650.9|7663.2|7648.2|175
1651749600000|2022-05-05 11:20:00|7664.8|7649.8|7665.3|7650.3|7665.5|7650.5|7664.4|7649.4|247
1651749900000|2022-05-05 11:25:00|7665.5|7650.5|7665.2|7650.2|7666|7651|7664.3|7649.3|176
1651750200000|2022-05-05 11:30:00|7665.4|7650.4|7666.4|7651.4|7667|7652|7664.9|7649.9|37
1651750500000|2022-05-05 11:35:00|7666.3|7651.3|7667.3|7652.3|7669.5|7654.5|7666.3|7651.3|54
1651750800000|2022-05-05 11:40:00|7667.2|7652.2|7667.4|7652.4|7667.6|7652.6|7667|7652|29
1651751100000|2022-05-05 11:45:00|7667.3|7652.3|7667.1|7652.1|7667.4|7652.4|7667.1|7652.1|22
1651751400000|2022-05-05 11:50:00|7667|7652|7667.4|7652.4|7668.2|7653.2|7665.9|7650.9|52
1651751700000|2022-05-05 11:55:00|7667.5|7652.5|7667.5|7652.5|7667.9|7652.9|7667|7652|26
1651752000000|2022-05-05 12:00:00|7667.2|7652.2|7665.5|7650.5|7667.5|7652.5|7665.5|7650.5|56
1651752300000|2022-05-05 12:05:00|7665.2|7650.2|7663.3|7648.3|7665.3|7650.3|7661.8|7646.8|95
1651752600000|2022-05-05 12:10:00|7663.4|7648.4|7662.5|7647.5|7663.7|7648.7|7661.9|7646.9|72
1651752900000|2022-05-05 12:15:00|7662.4|7647.4|7662.5|7647.5|7664.1|7649.1|7662.4|7647.4|146
1651753200000|2022-05-05 12:20:00|7662.4|7647.4|7664.3|7649.3|7664.5|7649.5|7661.5|7646.5|120
1651753500000|2022-05-05 12:25:00|7664.4|7649.4|7665.4|7650.4|7665.9|7650.9|7663.5|7648.5|95
1651753800000|2022-05-05 12:30:00|7665.3|7650.3|7665.2|7650.2|7665.8|7650.8|7664.2|7649.2|176
1651754100000|2022-05-05 12:35:00|7664.8|7649.8|7663.1|7648.1|7665.3|7650.3|7662.8|7647.8|143
1651754400000|2022-05-05 12:40:00|7663|7648|7662.8|7647.8|7663.1|7648.1|7662.7|7647.7|38
1651754700000|2022-05-05 12:45:00|7662.7|7647.7|7662|7647|7663.3|7648.3|7661.1|7646.1|73
1651755000000|2022-05-05 12:50:00|7661.9|7646.9|7662.2|7647.2|7662.3|7647.3|7661.8|7646.8|47
1651755300000|2022-05-05 12:55:00|7662.3|7647.3|7662|7647|7663.2|7648.2|7662|7647|51
1651755600000|2022-05-05 13:00:00|7661.9|7646.9|7660.4|7645.4|7662.4|7647.4|7660.3|7645.3|49
1651755900000|2022-05-05 13:05:00|7660.5|7645.5|7659.5|7644.5|7660.5|7645.5|7659.3|7644.3|62
1651756200000|2022-05-05 13:10:00|7659.4|7644.4|7659.2|7644.2|7659.5|7644.5|7659|7644|32
1651756500000|2022-05-05 13:15:00|7659.1|7644.1|7661.1|7646.1|7662.4|7647.4|7659.1|7644.1|74
1651756800000|2022-05-05 13:20:00|7661|7646|7662.3|7647.3|7662.3|7647.3|7660.6|7645.6|23
1651757100000|2022-05-05 13:25:00|7662.2|7647.2|7662|7647|7662.2|7647.2|7660.9|7645.9|54
1651757400000|2022-05-05 13:30:00|7661.8|7646.8|7668.5|7643.5|7668.6|7648.4|7661.8|7642.8|30
1651757700000|2022-05-05 13:35:00|7668.4|7643.4|7663|7648|7668.5|7648.5|7662.8|7643.3|43
1651758000000|2022-05-05 13:40:00|7662.9|7647.9|7664.2|7649.2|7664.7|7649.7|7662.6|7647.6|64
1651758300000|2022-05-05 13:45:00|7664.3|7649.3|7667.2|7652.2|7667.4|7652.4|7664.3|7649.3|41
1651758600000|2022-05-05 13:50:00|7667.3|7652.3|7669.9|7654.9|7670.8|7655.8|7667.3|7652.3|91
1651758900000|2022-05-05 13:55:00|7669.8|7654.8|7669.2|7654.2|7670.1|7655.1|7668.4|7653.4|100
1651759200000|2022-05-05 14:00:00|7669.3|7654.3|7671.2|7656.2|7671.4|7656.4|7669.2|7654.2|59
1651759500000|2022-05-05 14:05:00|7671.3|7656.3|7673.6|7658.6|7673.8|7658.8|7671|7656|76
1651759800000|2022-05-05 14:10:00|7673.5|7658.5|7670.6|7655.6|7673.6|7658.6|7670.6|7655.6|109
1651760100000|2022-05-05 14:15:00|7670.5|7655.5|7671.1|7656.1|7672.1|7657.1|7670|7655|115
1651760400000|2022-05-05 14:20:00|7671.2|7656.2|7671.9|7656.9|7672.2|7657.2|7671.1|7656.1|72
1651760700000|2022-05-05 14:25:00|7671.8|7656.8|7671.8|7656.8|7672.3|7657.3|7670.7|7655.7|91
1651761000000|2022-05-05 14:30:00|7672|7657|7670.5|7655.5|7672.1|7657.1|7670.5|7655.5|111
1651761300000|2022-05-05 14:35:00|7670.3|7655.3|7670.6|7655.6|7670.9|7655.9|7669.5|7654.5|91
1651761600000|2022-05-05 14:40:00|7670.5|7655.5|7671.1|7656.1|7676.4|7656.2|7669|7649.2|72
1651761900000|2022-05-05 14:45:00|7671.2|7656.2|7672.7|7657.7|7673.3|7658.3|7670.7|7655.7|45
1651762200000|2022-05-05 14:50:00|7672.6|7657.6|7676.2|7661.2|7676.3|7661.3|7672.6|7657.6|84
1651762500000|2022-05-05 14:55:00|7681.2|7656.2|7680.8|7655.8|7681.4|7660.5|7675.4|7655.5|109
1651762800000|2022-05-05 15:00:00|7680.9|7655.9|7679|7664|7682.4|7664.5|7677|7654.9|85
1651763100000|2022-05-05 15:05:00|7684|7659|7685.6|7660.6|7686.1|7661.1|7683.5|7658.5|105
1651763400000|2022-05-05 15:10:00|7685.7|7660.7|7683.7|7668.7|7687.4|7669|7682.3|7660.7|89
1651763700000|2022-05-05 15:15:00|7683.8|7668.8|7684.2|7669.2|7684.4|7669.4|7683.5|7668.5|75
1651764000000|2022-05-05 15:20:00|7684.3|7669.3|7686.6|7671.6|7687.2|7672.2|7684.2|7669.2|74
1651764300000|2022-05-05 15:25:00|7686.5|7671.5|7686.3|7671.3|7687|7672|7686.3|7671.3|43
1651764600000|2022-05-05 15:30:00|7686.4|7671.4|7686|7671|7688.7|7673.7|7685.2|7670.2|138
1651764900000|2022-05-05 15:35:00|7685.9|7670.9|7686.9|7671.9|7687|7672|7683.9|7668.9|78
1651765200000|2022-05-05 15:40:00|7691.8|7666.8|7686.4|7671.4|7691.9|7671.8|7686.3|7666.1|83
1651765500000|2022-05-05 15:45:00|7686.5|7671.5|7692.5|7667.5|7693.1|7671.6|7686.5|7666.3|111
1651765800000|2022-05-05 15:50:00|7692.4|7667.4|7696.4|7671.4|7696.4|7671.4|7692.4|7667.4|95
1651766100000|2022-05-05 15:55:00|7696.6|7671.6|7695.4|7670.4|7696.6|7671.6|7693.3|7668.3|114
1651766400000|2022-05-05 16:00:00|7695.5|7670.5|7695.5|7670.5|7695.9|7670.9|7695.2|7670.2|96
1651766700000|2022-05-05 16:05:00|7695.6|7670.6|7695.5|7670.5|7695.6|7675.6|7689.6|7669.5|51
1651767000000|2022-05-05 16:10:00|7695.1|7670.1|7693.9|7668.9|7695.1|7675|7688.6|7668.7|61
1651767300000|2022-05-05 16:15:00|7693.8|7668.8|7692.9|7667.9|7694.5|7669.5|7692.9|7667.9|42
1651767600000|2022-05-05 16:20:00|7693|7668|7693.2|7668.2|7693.4|7668.4|7691.1|7666.1|53
1651767900000|2022-05-05 16:25:00|7693.1|7668.1|7691.9|7666.9|7693.1|7668.1|7691.6|7666.6|67
1651768200000|2022-05-05 16:30:00|7692.1|7667.1|7694|7669|7694.1|7669.1|7691.2|7666.2|122
1651768500000|2022-05-05 16:35:00|7694.1|7669.1|7692.4|7667.4|7694.4|7669.4|7692.4|7667.4|21
1651768800000|2022-05-05 16:40:00|7692.3|7667.3|7692|7667|7693.1|7668.1|7690.5|7665.5|127
1651769100000|2022-05-05 16:45:00|7692.1|7667.1|7692.1|7667.1|7692.7|7667.7|7691.8|7666.8|78
1651769400000|2022-05-05 16:50:00|7692|7667|7691.1|7666.1|7692.1|7667.1|7690.6|7665.6|62
1651769700000|2022-05-05 16:55:00|7690.9|7665.9|7692.1|7667.1|7692.5|7667.5|7690.8|7665.8|31
1651770000000|2022-05-05 17:00:00|7692|7667|7688.5|7663.5|7692|7667|7687.5|7662.5|99
1651770300000|2022-05-05 17:05:00|7688.4|7663.4|7690.2|7665.2|7690.2|7665.2|7688.1|7663.1|112
1651770600000|2022-05-05 17:10:00|7690.1|7665.1|7691.2|7666.2|7691.9|7670.3|7685.1|7664.1|45
1651770900000|2022-05-05 17:15:00|7691.3|7666.3|7690.6|7665.6|7691.5|7666.5|7690.4|7665.4|29
1651771200000|2022-05-05 17:20:00|7690.7|7665.7|7690.7|7665.7|7691|7666|7690.5|7665.5|45
1651771500000|2022-05-05 17:25:00|7690.8|7665.8|7690.8|7665.8|7691|7666|7690.7|7665.7|25
1651771800000|2022-05-05 17:30:00|7690.9|7665.9|7692.9|7667.9|7693.4|7668.4|7690.9|7665.9|86
1651772100000|2022-05-05 17:35:00|7692.7|7667.7|7692.5|7667.5|7692.8|7667.8|7691.9|7666.9|103
1651772400000|2022-05-05 17:40:00|7692.6|7667.6|7692.5|7667.5|7692.9|7667.9|7692|7667|103
1651772700000|2022-05-05 17:45:00|7692.4|7667.4|7692.7|7667.7|7692.8|7667.8|7692|7667|68
1651773000000|2022-05-05 17:50:00|7692.6|7667.6|7692.4|7667.4|7693.3|7668.3|7692.3|7667.3|90
1651773300000|2022-05-05 17:55:00|7692.3|7667.3|7693.2|7668.2|7693.4|7668.4|7692.3|7667.3|110
1651773600000|2022-05-05 18:00:00|7693.3|7668.3|7691.4|7666.4|7693.7|7668.7|7691.2|7666.2|87
1651773900000|2022-05-05 18:05:00|7693.1|7668.1|7693.7|7668.7|7693.7|7668.7|7693.1|7668.1|7
1651774200000|2022-05-05 18:10:00|7693.9|7668.9|7689.4|7674.4|7694.4|7674.5|7689.3|7668.8|16
1651774500000|2022-05-05 18:15:00|7689.5|7674.5|7689.5|7674.5|7689.5|7674.5|7689.2|7674.2|5
1651774800000|2022-05-05 18:20:00|7689.3|7674.3|7694|7669|7694|7674.3|7689.3|7669|2
1651775400000|2022-05-05 18:30:00|7689.7|7674.7|7694|7669|7694.5|7675.1|7689.7|7669|12
1651776000000|2022-05-05 18:40:00|7693.9|7668.9|7693.9|7668.9|7693.9|7668.9|7693.9|7668.9|1
1651776300000|2022-05-05 18:45:00|7693.8|7668.8|7691.8|7666.8|7693.8|7668.8|7691.7|7666.7|43
1651776600000|2022-05-05 18:50:00|7691.7|7666.7|7690.3|7665.3|7691.8|7666.8|7689.7|7664.7|84
1651776900000|2022-05-05 18:55:00|7690.4|7665.4|7690.6|7665.6|7690.7|7665.7|7690.3|7665.3|6
1651797000000|2022-05-06 00:30:00|7691.1|7666.1|7691.1|7666.1|7691.1|7666.1|7690.7|7665.7|14
1651797300000|2022-05-06 00:35:00|7691|7666|7691|7666|7691|7666|7691|7666|1
1651798800000|2022-05-06 01:00:00|7693|7668|7690.7|7665.7|7693|7672.7|7687.3|7665.6|22
1651799100000|2022-05-06 01:05:00|7690.6|7665.6|7693.1|7668.1|7694.2|7669.2|7689.8|7664.8|14
1651799400000|2022-05-06 01:10:00|7692.8|7667.8|7692.3|7667.3|7692.8|7667.8|7692.1|7667.1|10
1651799700000|2022-05-06 01:15:00|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|7692.4|7667.4|1
1651800000000|2022-05-06 01:20:00|7692.6|7667.6|7692.8|7667.8|7692.9|7667.9|7692.4|7667.4|55
1651800300000|2022-05-06 01:25:00|7692.7|7667.7|7692.9|7667.9|7692.9|7667.9|7692.7|7667.7|61
1651800600000|2022-05-06 01:30:00|7693|7668|7696|7671|7697.9|7672.9|7692.9|7667.9|47
1651800900000|2022-05-06 01:35:00|7696.1|7671.1|7700.4|7675.4|7700.4|7675.4|7696|7671|50
1651801200000|2022-05-06 01:40:00|7701.5|7676.5|7699.2|7674.2|7701.7|7676.7|7699.2|7674.2|54
1651801500000|2022-05-06 01:45:00|7699.3|7674.3|7702.1|7677.1|7702.3|7677.3|7699.3|7674.3|20
1651801800000|2022-05-06 01:50:00|7702|7677|7699.4|7674.4|7702|7677|7699.3|7674.3|62
1651802100000|2022-05-06 01:55:00|7699.3|7674.3|7698|7673|7701.9|7676.9|7697.3|7672.3|121
1651802400000|2022-05-06 02:00:00|7698.1|7673.1|7697.2|7672.2|7698.1|7673.1|7697|7672|131
1651802700000|2022-05-06 02:05:00|7697.1|7672.1|7696.6|7671.6|7697.2|7672.2|7696.4|7671.4|22
1651803000000|2022-05-06 02:10:00|7696.5|7671.5|7696.3|7671.3|7696.6|7671.6|7696.3|7671.3|7
1651803300000|2022-05-06 02:15:00|7696.4|7671.4|7696.4|7671.4|7696.4|7671.4|7696.4|7671.4|1
1651803600000|2022-05-06 02:20:00|7696.5|7671.5|7696.3|7671.3|7696.8|7671.8|7696.1|7671.1|15
1651803900000|2022-05-06 02:25:00|7696.5|7671.5|7695.5|7670.5|7696.9|7671.9|7695.5|7670.5|11
1651804200000|2022-05-06 02:30:00|7695.6|7670.6|7696.1|7671.1|7696.2|7671.2|7695.6|7670.6|27
1651804500000|2022-05-06 02:35:00|7696|7671|7696.2|7671.2|7696.4|7671.4|7696|7671|60
1651804800000|2022-05-06 02:40:00|7696.3|7671.3|7697.3|7672.3|7698.9|7673.9|7696.2|7671.2|91
1651805100000|2022-05-06 02:45:00|7697.2|7672.2|7697.6|7672.6|7697.7|7672.7|7697.2|7672.2|42
1651805400000|2022-05-06 02:50:00|7697.7|7672.7|7693.2|7668.2|7697.7|7672.7|7691.3|7666.3|56
1651805700000|2022-05-06 02:55:00|7693.1|7668.1|7694.6|7669.6|7694.7|7669.7|7693.1|7668.1|47
1651806000000|2022-05-06 03:00:00|7694.5|7669.5|7694.2|7669.2|7694.5|7669.5|7694.2|7669.2|6
1651806300000|2022-05-06 03:05:00|7694.3|7669.3|7693.5|7668.5|7694.3|7669.3|7693.5|7668.5|30
1651806600000|2022-05-06 03:10:00|7693.6|7668.6|7694.3|7669.3|7694.5|7669.5|7693.4|7668.4|85
1651806900000|2022-05-06 03:15:00|7694.2|7669.2|7701|7676|7703.7|7678.7|7694.2|7669.2|34
1651807200000|2022-05-06 03:20:00|7700.9|7675.9|7704|7679|7705.4|7680.4|7697.2|7672.2|72
1651807500000|2022-05-06 03:25:00|7703.9|7678.9|7703.8|7678.8|7704|7679|7701.9|7676.9|29
1651807800000|2022-05-06 03:30:00|7704.1|7679.1|7699.8|7674.8|7704.1|7679.1|7699.5|7674.5|64
1651808100000|2022-05-06 03:35:00|7699.7|7674.7|7694.6|7669.6|7699.7|7674.7|7693.7|7668.7|199
1651808400000|2022-05-06 03:40:00|7694.5|7669.5|7693.5|7678.5|7696.7|7678.7|7690.5|7669.5|141
1651808700000|2022-05-06 03:45:00|7693.2|7678.2|7702.3|7677.3|7702.6|7683.6|7692.7|7677.3|132
1651809000000|2022-05-06 03:50:00|7702.4|7677.4|7702.1|7687.1|7702.7|7687.1|7696.5|7676.1|181
1651809300000|2022-05-06 03:55:00|7702.3|7687.3|7703.4|7688.4|7706.5|7691.5|7702.3|7687.3|218
1651809600000|2022-05-06 04:00:00|7703.5|7688.5|7699.9|7684.9|7703.5|7688.5|7699.7|7684.7|93
1651809900000|2022-05-06 04:05:00|7700.3|7685.3|7702.9|7687.9|7702.9|7687.9|7699.8|7684.8|71
1651810200000|2022-05-06 04:10:00|7702.8|7687.8|7702.2|7687.2|7703|7688|7702.1|7687.1|65
1651810500000|2022-05-06 04:15:00|7702.1|7687.1|7702.6|7687.6|7702.6|7687.6|7701.4|7686.4|43
1651810800000|2022-05-06 04:20:00|7702.5|7687.5|7705|7690|7705.1|7690.1|7702.3|7687.3|107
1651811100000|2022-05-06 04:25:00|7705.1|7690.1|7707.8|7692.8|7711.1|7696.1|7705|7690|212
1651811400000|2022-05-06 04:30:00|7708.2|7693.2|7708|7693|7708.6|7693.6|7707.1|7692.1|209
1651811700000|2022-05-06 04:35:00|7707.9|7692.9|7705.5|7690.5|7708.5|7693.5|7704.5|7689.5|127
1651812000000|2022-05-06 04:40:00|7705.6|7690.6|7705.3|7690.3|7706.2|7691.2|7703.6|7688.6|132
1651812300000|2022-05-06 04:45:00|7705.2|7690.2|7703.8|7688.8|7705.5|7690.5|7703.8|7688.8|80
1651812600000|2022-05-06 04:50:00|7703.7|7688.7|7703.6|7688.6|7705|7690|7703.1|7688.1|102
1651812900000|2022-05-06 04:55:00|7703.7|7688.7|7702.8|7687.8|7703.7|7688.7|7701.1|7686.1|147
1651813200000|2022-05-06 05:00:00|7702.9|7687.9|7698.4|7683.4|7704.1|7689.1|7697.7|7682.7|137
1651813500000|2022-05-06 05:05:00|7698.5|7683.5|7701.5|7686.5|7702.7|7687.7|7698.1|7683.1|134
1651813800000|2022-05-06 05:10:00|7701.6|7686.6|7702|7687|7707|7688.3|7700.1|7681.9|129
1651814100000|2022-05-06 05:15:00|7701.9|7686.9|7700.1|7685.1|7702.3|7687.3|7699.7|7684.7|90
1651814400000|2022-05-06 05:20:00|7700.3|7685.3|7700.6|7685.6|7700.7|7685.7|7699.5|7684.5|76
1651814700000|2022-05-06 05:25:00|7700.7|7685.7|7699.9|7684.9|7707.3|7687.6|7699.8|7682|137
1651815000000|2022-05-06 05:30:00|7699.6|7684.6|7702.5|7687.5|7702.5|7687.5|7698.3|7683.3|129
1651815300000|2022-05-06 05:35:00|7702.2|7687.2|7701.4|7686.4|7702.7|7687.7|7701.2|7686.2|125
1651815600000|2022-05-06 05:40:00|7701.2|7686.2|7705|7690|7706|7691|7701.2|7686.2|147
1651815900000|2022-05-06 05:45:00|7704.9|7689.9|7705|7690|7706.2|7691.2|7704.9|7689.9|150
1651816200000|2022-05-06 05:50:00|7705.3|7690.3|7705.4|7690.4|7706|7691|7703.1|7688.1|123
1651816500000|2022-05-06 05:55:00|7705.6|7690.6|7705|7690|7706.4|7691.4|7703.5|7688.5|90
1651816800000|2022-05-06 06:00:00|7704.9|7689.9|7704.2|7689.2|7706|7691|7704.1|7689.1|154
1651817100000|2022-05-06 06:05:00|7704.3|7689.3|7706.2|7691.2|7706.3|7691.3|7704.1|7689.1|162
1651817400000|2022-05-06 06:10:00|7706.1|7691.1|7705.3|7690.3|7706.3|7691.3|7703.8|7688.8|122
1651817700000|2022-05-06 06:15:00|7705.1|7690.1|7712.2|7697.2|7712.9|7697.9|7705.1|7690.1|221
1651818000000|2022-05-06 06:20:00|7712|7697|7715.4|7700.4|7715.4|7700.4|7710.6|7695.6|240
1651818300000|2022-05-06 06:25:00|7715.5|7700.5|7722.6|7707.6|7723|7708|7715.5|7700.5|274
1651818600000|2022-05-06 06:30:00|7722.3|7707.3|7716.9|7701.9|7722.7|7707.7|7715.2|7700.2|236
1651818900000|2022-05-06 06:35:00|7716.8|7701.8|7716.1|7701.1|7716.9|7701.9|7714.8|7699.8|114
1651819200000|2022-05-06 06:40:00|7716|7701|7716.3|7701.3|7717.7|7702.7|7715|7700|69
1651819500000|2022-05-06 06:45:00|7716.4|7701.4|7716|7701|7716.4|7701.4|7715.3|7700.3|53
1651819800000|2022-05-06 06:50:00|7716.1|7701.1|7716.3|7701.3|7718.6|7703.6|7715.4|7700.4|239
1651820100000|2022-05-06 06:55:00|7716.2|7701.2|7722.8|7707.8|7723.3|7708.3|7715.7|7700.7|272
1651820400000|2022-05-06 07:00:00|7722.7|7707.7|7721.5|7706.5|7723.3|7708.3|7719.9|7704.9|228
1651820700000|2022-05-06 07:05:00|7721.7|7706.7|7727.4|7712.4|7727.5|7712.5|7721.2|7706.2|280
1651821000000|2022-05-06 07:10:00|7727.3|7712.3|7724.6|7709.6|7734.2|7718|7721.6|7706.6|443
1651821300000|2022-05-06 07:15:00|7724.4|7709.4|7722.2|7707.2|7725.5|7710.5|7720.3|7705.3|278
1651821600000|2022-05-06 07:20:00|7722.1|7707.1|7719.3|7704.3|7722.9|7707.9|7718.4|7703.4|123
1651821900000|2022-05-06 07:25:00|7719.4|7704.4|7720.9|7705.9|7721.7|7706.7|7719.4|7704.4|120
1651822200000|2022-05-06 07:30:00|7721.8|7706.8|7731.8|7706.8|7731.8|7712.2|7721.8|7703.5|307
1651822500000|2022-05-06 07:35:00|7727.1|7712.1|7719|7704|7732|7712.2|7719|7699.5|445
1651822800000|2022-05-06 07:40:00|7718.9|7703.9|7716|7701|7719.9|7704.9|7715.9|7700.9|267
1651823100000|2022-05-06 07:45:00|7716.1|7701.1|7718.7|7703.7|7719.3|7704.3|7716.1|7701.1|177
1651823400000|2022-05-06 07:50:00|7718.8|7703.8|7710.2|7695.2|7719.9|7704.9|7710.2|7695.2|258
1651823700000|2022-05-06 07:55:00|7710.3|7695.3|7714.7|7699.7|7718.7|7701.8|7710.1|7692.8|315
1651824000000|2022-05-06 08:00:00|7714.5|7699.5|7711.4|7696.4|7718.7|7699.5|7710.8|7692.8|238
1651824300000|2022-05-06 08:05:00|7711.3|7696.3|7711.2|7696.2|7712.1|7697.1|7709.7|7694.7|227
1651824600000|2022-05-06 08:10:00|7711.3|7696.3|7717|7702|7717.3|7702.3|7710.9|7695.9|223
1651824900000|2022-05-06 08:15:00|7716.9|7701.9|7714.5|7699.5|7718.9|7703.9|7712.2|7697.2|272
1651825200000|2022-05-06 08:20:00|7714.8|7699.8|7716.8|7701.8|7716.9|7701.9|7713.7|7698.7|210
1651825500000|2022-05-06 08:25:00|7717|7702|7716.7|7701.7|7719.1|7704.1|7716.4|7701.4|207
1651825800000|2022-05-06 08:30:00|7716.6|7701.6|7712.1|7697.1|7717.3|7702.3|7710.9|7695.9|227
1651826100000|2022-05-06 08:35:00|7712.2|7697.2|7710.6|7695.6|7712.5|7697.5|7709.1|7694.1|138
1651826400000|2022-05-06 08:40:00|7710.5|7695.5|7711.7|7696.7|7711.7|7696.7|7709.2|7694.2|112
1651826700000|2022-05-06 08:45:00|7711.6|7696.6|7715.8|7700.8|7715.8|7700.8|7711.6|7696.6|106
1651827000000|2022-05-06 08:50:00|7715.9|7700.9|7719.3|7704.3|7719.3|7704.3|7715.8|7700.8|69
1651827300000|2022-05-06 08:55:00|7719.2|7704.2|7721.8|7706.8|7724.2|7707.5|7717.8|7698.2|163
1651827600000|2022-05-06 09:00:00|7722|7707|7720.9|7705.9|7723.8|7708.8|7720.5|7705.5|174
1651827900000|2022-05-06 09:05:00|7719.6|7704.6|7723.6|7708.6|7726.4|7708.7|7719.6|7700.9|101
1651828200000|2022-05-06 09:10:00|7723.5|7708.5|7722.3|7707.3|7723.7|7708.7|7719.9|7704.9|103
1651828500000|2022-05-06 09:15:00|7722.8|7707.8|7726.6|7711.6|7730.4|7712|7722.7|7705.2|186
1651828800000|2022-05-06 09:20:00|7726.7|7711.7|7725.1|7710.1|7726.7|7711.7|7724.3|7709.3|125
1651829100000|2022-05-06 09:25:00|7725|7710|7725.9|7710.9|7725.9|7710.9|7724|7709|127
1651829400000|2022-05-06 09:30:00|7726|7711|7723.9|7708.9|7726.6|7711.6|7721|7706|234
1651829700000|2022-05-06 09:35:00|7723.8|7708.8|7721.9|7706.9|7725|7710|7721.9|7706.9|179
1651830000000|2022-05-06 09:40:00|7721.6|7706.6|7724.5|7709.5|7725.5|7710.5|7721.4|7706.4|154
1651830300000|2022-05-06 09:45:00|7725.3|7710.3|7724.4|7709.4|7726.7|7711.7|7721.7|7706.7|238
1651830600000|2022-05-06 09:50:00|7724.8|7709.8|7723|7708|7726.4|7711.4|7722.7|7707.7|194
1651830900000|2022-05-06 09:55:00|7722.9|7707.9|7724.7|7709.7|7726.3|7711.3|7722.9|7707.9|189
1651831200000|2022-05-06 10:00:00|7724.8|7709.8|7725.1|7710.1|7727.1|7712.1|7724.6|7709.6|154
1651831500000|2022-05-06 10:05:00|7725.4|7710.4|7724.8|7709.8|7725.4|7710.4|7723.7|7708.7|136
1651831800000|2022-05-06 10:10:00|7724.7|7709.7|7724.9|7709.9|7725.3|7710.3|7722.9|7707.9|112
1651832100000|2022-05-06 10:15:00|7725|7710|7723.7|7708.7|7725.7|7710.7|7723.7|7708.7|95
1651832400000|2022-05-06 10:20:00|7723.6|7708.6|7723.2|7708.2|7724.1|7709.1|7722.7|7707.7|139
1651832700000|2022-05-06 10:25:00|7723.1|7708.1|7721.3|7706.3|7723.7|7708.7|7721.2|7706.2|107
1651833000000|2022-05-06 10:30:00|7721.4|7706.4|7721.4|7706.4|7721.8|7706.8|7719.9|7704.9|164
1651833300000|2022-05-06 10:35:00|7721.3|7706.3|7719.2|7704.2|7721.4|7706.4|7719|7704|93
1651833600000|2022-05-06 10:40:00|7719.1|7704.1|7719.5|7704.5|7720.7|7705.7|7719.1|7704.1|128
1651833900000|2022-05-06 10:45:00|7719.6|7704.6|7720.2|7705.2|7720.6|7705.6|7719.5|7704.5|68
1651834200000|2022-05-06 10:50:00|7719.9|7704.9|7720.2|7705.2|7720.8|7705.8|7719.7|7704.7|99
1651834500000|2022-05-06 10:55:00|7720|7705|7721.8|7706.8|7723.5|7708.5|7719.6|7704.6|188
1651834800000|2022-05-06 11:00:00|7722|7707|7720.1|7705.1|7722.5|7707.5|7719.7|7704.7|176
1651835100000|2022-05-06 11:05:00|7720.4|7705.4|7721.1|7706.1|7721.6|7706.6|7719.6|7704.6|77
1651835400000|2022-05-06 11:10:00|7720.9|7705.9|7722.9|7707.9|7723.2|7708.2|7720.9|7705.9|78
1651835700000|2022-05-06 11:15:00|7722.8|7707.8|7724.2|7709.2|7724.7|7709.7|7722.8|7707.8|105
1651836000000|2022-05-06 11:20:00|7724.4|7709.4|7724.7|7709.7|7725.6|7710.6|7723.1|7708.1|112
1651836300000|2022-05-06 11:25:00|7724.6|7709.6|7725.6|7710.6|7725.9|7710.9|7724.6|7709.6|120
1651836600000|2022-05-06 11:30:00|7725.7|7710.7|7724.7|7709.7|7729.4|7710.7|7724.1|7704.2|44
1651836900000|2022-05-06 11:35:00|7724.6|7709.6|7724|7709|7729.2|7709.8|7723.2|7703.8|24
1651837200000|2022-05-06 11:40:00|7723.7|7708.7|7723.7|7708.7|7723.7|7708.7|7723.5|7708.5|9
1651837500000|2022-05-06 11:45:00|7723.6|7708.6|7722.9|7707.9|7728.4|7708.7|7722.5|7703.1|22
1651837800000|2022-05-06 11:50:00|7722.8|7707.8|7722.2|7707.2|7727.4|7708|7721.6|7702|359
1651838100000|2022-05-06 11:55:00|7721.8|7706.8|7729.9|7714.9|7732.6|7717.6|7721.6|7702.3|127
1651838400000|2022-05-06 12:00:00|7730|7715|7729.4|7714.4|7735|7715|7728.1|7708.2|191
1651838700000|2022-05-06 12:05:00|7734.4|7709.4|7728|7713|7734.6|7715.2|7727.6|7708.2|142
1651839000000|2022-05-06 12:10:00|7728.2|7713.2|7726.4|7711.4|7731.8|7713.5|7726.2|7706.6|73
1651839300000|2022-05-06 12:15:00|7726.6|7711.6|7726.8|7711.8|7731.6|7713|7723.4|7703.6|71
1651839600000|2022-05-06 12:20:00|7731.8|7706.8|7729.4|7704.4|7731.8|7706.8|7729.3|7704.3|50
1651839900000|2022-05-06 12:25:00|7729.3|7704.3|7727|7702|7729.6|7704.6|7727|7702|76
1651840200000|2022-05-06 12:30:00|7727.4|7702.4|7722|7697|7729.4|7704.4|7721.1|7696.1|274
1651840500000|2022-05-06 12:35:00|7722.4|7697.4|7720.6|7695.6|7722.8|7697.8|7716.7|7691.7|172
1651840800000|2022-05-06 12:40:00|7720.8|7695.8|7723.7|7698.7|7723.8|7698.8|7720.2|7695.2|223
1651841100000|2022-05-06 12:45:00|7723.8|7698.8|7728.2|7713.2|7732.8|7713.2|7718.8|7698.8|202
1651841400000|2022-05-06 12:50:00|7727.8|7712.8|7737|7722|7742.6|7722|7727|7708.4|203
1651841700000|2022-05-06 12:55:00|7736.8|7721.8|7739|7724|7744|7724.6|7736|7716|184
1651842000000|2022-05-06 13:00:00|7738.9|7723.9|7744.6|7719.6|7745.1|7724.1|7738.1|7714|435
1651842300000|2022-05-06 13:05:00|7744.8|7719.8|7741.1|7716.1|7746.8|7721.8|7741.1|7716.1|344
1651842600000|2022-05-06 13:10:00|7741.2|7716.2|7740.1|7715.1|7741.9|7716.9|7738.8|7713.8|279
1651842900000|2022-05-06 13:15:00|7740.2|7715.2|7740.2|7715.2|7741.2|7721|7734.5|7714.5|209
1651843200000|2022-05-06 13:20:00|7740|7715|7739.7|7714.7|7740.2|7718.6|7733.4|7713.3|292
1651843500000|2022-05-06 13:25:00|7739.8|7714.8|7735.1|7710.1|7740.1|7718.7|7731.6|7709.5|297
1651843800000|2022-05-06 13:30:00|7734.5|7709.5|7736.3|7711.3|7737.3|7712.3|7732.3|7707.3|437
1651844100000|2022-05-06 13:35:00|7736.4|7711.4|7742.7|7717.7|7743|7718|7736.2|7711.2|383
1651844400000|2022-05-06 13:40:00|7742.6|7717.6|7743.4|7718.4|7743.4|7718.4|7740.7|7715.7|326
1651844700000|2022-05-06 13:45:00|7743|7718|7739.2|7714.2|7744.4|7719.4|7738.3|7713.3|405
1651845000000|2022-05-06 13:50:00|7739.1|7714.1|7736.3|7711.3|7740.5|7715.5|7735.3|7710.3|320
1651845300000|2022-05-06 13:55:00|7736.6|7711.6|7740.3|7715.3|7741|7716|7735.8|7710.8|419
1651845600000|2022-05-06 14:00:00|7740.2|7715.2|7739|7714|7740.5|7715.5|7738.3|7713.3|376
1651845900000|2022-05-06 14:05:00|7739.1|7714.1|7737.5|7712.5|7739.6|7714.6|7735.4|7710.4|402
1651846200000|2022-05-06 14:10:00|7737.4|7712.4|7736.5|7711.5|7738.3|7713.3|7736.3|7711.3|433
1651846500000|2022-05-06 14:15:00|7736.6|7711.6|7735.6|7710.6|7737.9|7712.9|7733.5|7708.5|383
1651846800000|2022-05-06 14:20:00|7735.5|7710.5|7735.4|7710.4|7736.3|7711.3|7735.3|7710.3|387
1651847100000|2022-05-06 14:25:00|7735.3|7710.3|7736.5|7711.5|7736.5|7716.6|7731.1|7710|263
1651847400000|2022-05-06 14:30:00|7736.6|7711.6|7741.5|7716.5|7742.6|7717.6|7731.2|7711.1|433
1651847700000|2022-05-06 14:35:00|7741.8|7716.8|7741.6|7716.6|7741.9|7716.9|7740.1|7715.1|393
1651848000000|2022-05-06 14:40:00|7741.4|7716.4|7740.1|7715.1|7741.9|7716.9|7739.9|7714.9|290
1651848300000|2022-05-06 14:45:00|7740|7715|7736.5|7711.5|7740.2|7715.2|7736.5|7711.5|317
1651848600000|2022-05-06 14:50:00|7736.6|7711.6|7735.8|7710.8|7737.4|7712.4|7735.1|7710.1|377
1651848900000|2022-05-06 14:55:00|7735.3|7710.3|7732.3|7707.3|7736.5|7711.5|7731.8|7706.8|331
1651849200000|2022-05-06 15:00:00|7732.6|7707.6|7734.7|7709.7|7734.8|7714.4|7727|7706.9|334
1651849500000|2022-05-06 15:05:00|7734.8|7709.8|7736.9|7711.9|7738.6|7713.6|7734.7|7709.7|251
1651849800000|2022-05-06 15:10:00|7736.8|7711.8|7737.2|7712.2|7737.8|7712.8|7736.3|7711.3|296
1651850100000|2022-05-06 15:15:00|7737.3|7712.3|7734.1|7709.1|7737.4|7712.4|7733.3|7708.3|213
1651850400000|2022-05-06 15:20:00|7734.4|7709.4|7732.6|7707.6|7734.5|7709.5|7732.2|7707.2|305
1651850700000|2022-05-06 15:25:00|7732.8|7707.8|7731.4|7706.4|7734.5|7709.5|7731.4|7706.4|210
1651851000000|2022-05-06 15:30:00|7731.5|7706.5|7732.7|7707.7|7732.8|7712.8|7726.4|7706.1|238
1651851300000|2022-05-06 15:35:00|7732.6|7707.6|7733.1|7708.1|7733.8|7708.8|7731.6|7706.6|227
1651851600000|2022-05-06 15:40:00|7733.3|7708.3|7732.6|7707.6|7733.4|7708.4|7732|7707|220
1651851900000|2022-05-06 15:45:00|7732.5|7707.5|7732.1|7707.1|7732.7|7707.7|7731.7|7706.7|190
1651852200000|2022-05-06 15:50:00|7732.4|7707.4|7732.5|7707.5|7732.6|7707.6|7731.7|7706.7|313
1651852500000|2022-05-06 15:55:00|7732.6|7707.6|7736|7711|7736.2|7711.2|7732.5|7707.5|60
1651852800000|2022-05-06 16:00:00|7735.6|7710.6|7733|7708|7737.2|7712.2|7732.4|7707.4|166
1651853100000|2022-05-06 16:05:00|7733.3|7708.3|7730.4|7705.4|7733.3|7708.3|7730.4|7705.4|288
1651853400000|2022-05-06 16:10:00|7730.5|7705.5|7731.5|7706.5|7732.1|7711.5|7726.4|7705.4|173
1651853700000|2022-05-06 16:15:00|7731.7|7706.7|7732.2|7707.2|7732.2|7707.2|7731.3|7706.3|210
1651854000000|2022-05-06 16:20:00|7732|7707|7732.1|7707.1|7732.4|7707.4|7731.8|7706.8|209
1651854300000|2022-05-06 16:25:00|7731.9|7706.9|7733.7|7708.7|7734|7709|7731.9|7706.9|285
1651854600000|2022-05-06 16:30:00|7733.6|7708.6|7733.3|7708.3|7733.9|7708.9|7732.7|7707.7|311
1651854900000|2022-05-06 16:35:00|7733.4|7708.4|7734.9|7709.9|7735.3|7710.3|7733|7708|233
1651855200000|2022-05-06 16:40:00|7734.8|7709.8|7734.9|7709.9|7735.3|7710.3|7734.7|7709.7|176
1651855500000|2022-05-06 16:45:00|7734.8|7709.8|7734.9|7709.9|7734.9|7709.9|7734.6|7709.6|261
1651855800000|2022-05-06 16:50:00|7734.8|7709.8|7734.9|7709.9|7735.6|7710.6|7734.4|7709.4|204
1651856100000|2022-05-06 16:55:00|7734.8|7709.8|7734.5|7709.5|7734.9|7709.9|7734.3|7709.3|222
1651856400000|2022-05-06 17:00:00|7734.6|7709.6|7734.5|7709.5|7735.3|7710.3|7734.5|7709.5|190
1651856700000|2022-05-06 17:05:00|7734.8|7709.8|7735.2|7710.2|7735.4|7710.4|7734.5|7709.5|265
1651857000000|2022-05-06 17:10:00|7735.1|7710.1|7736|7711|7736.1|7716.1|7730.7|7709.3|202
1651857300000|2022-05-06 17:15:00|7735.9|7710.9|7735.9|7710.9|7736.4|7711.4|7735.8|7710.8|213
1651857600000|2022-05-06 17:20:00|7736.4|7711.4|7736|7711|7736.4|7711.4|7735.5|7710.5|274
1651857900000|2022-05-06 17:25:00|7735.9|7710.9|7736|7711|7736.1|7711.1|7735.8|7710.8|239
1651858200000|2022-05-06 17:30:00|7736.1|7711.1|7735.6|7710.6|7736.2|7711.2|7735.4|7710.4|236
1651858500000|2022-05-06 17:35:00|7735.5|7710.5|7736.2|7711.2|7736.3|7716|7730.4|7710|238
1651858800000|2022-05-06 17:40:00|7736.1|7711.1|7736.1|7711.1|7736.3|7711.3|7735.7|7710.7|334
1651859100000|2022-05-06 17:45:00|7736|7711|7735.6|7710.6|7736.1|7711.1|7735.4|7710.4|261
1651859400000|2022-05-06 17:50:00|7735.5|7710.5|7735.7|7710.7|7735.8|7710.8|7735.4|7710.4|219
1651859700000|2022-05-06 17:55:00|7735.5|7710.5|7736.1|7711.1|7736.2|7711.2|7735.4|7710.4|251
1651860000000|2022-05-06 18:00:00|7736.2|7711.2|7735.8|7710.8|7736.2|7711.2|7735.8|7710.8|121
1651860300000|2022-05-06 18:05:00|7735.7|7710.7|7735.3|7710.3|7735.7|7710.7|7735.3|7710.3|10
1651860600000|2022-05-06 18:10:00|7735.4|7710.4|7735.6|7710.6|7735.6|7710.6|7735.4|7710.4|3
1651861200000|2022-05-06 18:20:00|7735.7|7710.7|7736.3|7711.3|7736.9|7711.9|7735.7|7710.7|10
1651862100000|2022-05-06 18:35:00|7736.4|7711.4|7736.5|7711.5|7736.5|7711.5|7736.4|7711.4|2
1651862400000|2022-05-06 18:40:00|7737.1|7712.1|7737|7712|7737.1|7712.1|7737|7712|4
1651862700000|2022-05-06 18:45:00|7738|7713|7738|7713|7738.1|7713.1|7737.8|7712.8|4
1651863000000|2022-05-06 18:50:00|7738.1|7713.1|7738.2|7713.2|7738.3|7713.3|7738.1|7713.1|10
1651863600000|2022-05-06 19:00:00|7738.4|7713.4|7738.4|7713.4|7738.4|7713.4|7738.4|7713.4|1
1651863900000|2022-05-06 19:05:00|7738.3|7713.3|7738.6|7713.6|7738.6|7713.6|7738.3|7713.3|3
1651864200000|2022-05-06 19:10:00|7738.8|7713.8|7738.8|7713.8|7738.8|7713.8|7738.7|7713.7|5
1651864500000|2022-05-06 19:15:00|7739.6|7714.6|7739.6|7714.6|7739.6|7714.6|7739.6|7714.6|1
1651864800000|2022-05-06 19:20:00|7738.9|7713.9|7738.4|7713.4|7738.9|7713.9|7738.2|7713.2|14
1651865100000|2022-05-06 19:25:00|7738.8|7713.8|7740.2|7715.2|7740.6|7715.6|7738.7|7713.7|24
1651865700000|2022-05-06 19:35:00|7737|7712|7736.4|7711.4|7737|7712|7736.4|7711.4|9
1651866000000|2022-05-06 19:40:00|7736.3|7711.3|7736.5|7711.5|7736.5|7711.5|7736.3|7711.3|5
1651866300000|2022-05-06 19:45:00|7736.4|7711.4|7736.7|7711.7|7737.1|7712.1|7736.4|7711.4|15
1651866600000|2022-05-06 19:50:00|7736.8|7711.8|7737.3|7712.3|7737.4|7712.4|7736.8|7711.8|19
1651866900000|2022-05-06 19:55:00|7737.2|7712.2|7736.4|7711.4|7737.3|7712.3|7736.2|7711.2|18
1652056200000|2022-05-09 00:30:00|7749.6|7720.6|7730.8|7701.8|7749.6|7720.6|7730.5|7701.5|6
1652056500000|2022-05-09 00:35:00|7730.9|7701.9|7732.3|7703.3|7732.4|7703.4|7730.9|7701.9|3
1652056800000|2022-05-09 00:40:00|7734.5|7705.5|7741.7|7712.7|7741.7|7712.7|7732.7|7703.7|29
1652057100000|2022-05-09 00:45:00|7741.6|7712.8|7740.5|7713.9|7741.6|7713.9|7740.5|7712.8|12
1652058000000|2022-05-09 01:00:00|7740.8|7714.2|7739.9|7714.9|7740.8|7714.9|7739.9|7714.2|4
1652058600000|2022-05-09 01:10:00|7740|7715|7740.1|7715.1|7740.1|7715.1|7740|7715|2
1652058900000|2022-05-09 01:15:00|7742.2|7717.2|7742.2|7717.2|7742.4|7717.4|7742|7717|32
1652059200000|2022-05-09 01:20:00|7742.3|7717.3|7742.3|7717.3|7742.3|7717.3|7742.2|7717.2|9
1652059500000|2022-05-09 01:25:00|7742.6|7717.6|7742.9|7717.9|7743.1|7718.1|7742.6|7717.6|19
1652059800000|2022-05-09 01:30:00|7742.8|7717.8|7742.8|7717.8|7742.8|7717.8|7742.8|7717.8|1
1652060100000|2022-05-09 01:35:00|7743|7718|7748.1|7723.1|7748.1|7723.1|7743|7718|42
1652060400000|2022-05-09 01:40:00|7748.2|7723.2|7748.3|7723.3|7748.3|7723.3|7748|7723|21
1652060700000|2022-05-09 01:45:00|7748.6|7723.6|7741.1|7716.1|7748.9|7723.9|7741.1|7716.1|65
1652061000000|2022-05-09 01:50:00|7741|7716|7741.2|7716.2|7741.3|7716.3|7741|7716|9
1652061600000|2022-05-09 02:00:00|7741.3|7716.3|7741.2|7716.2|7741.3|7716.3|7741.2|7716.2|2
1652061900000|2022-05-09 02:05:00|7741.3|7716.3|7742.3|7717.3|7744|7719|7741.3|7716.3|17
1652062200000|2022-05-09 02:10:00|7742.4|7717.4|7741.9|7716.9|7742.4|7717.4|7741.9|7716.9|5
1652062500000|2022-05-09 02:15:00|7741.8|7716.8|7741.7|7716.7|7741.9|7716.9|7741.6|7716.6|6
1652062800000|2022-05-09 02:20:00|7741.6|7716.6|7741.6|7716.6|7741.7|7716.7|7741.5|7716.5|6
1652063100000|2022-05-09 02:25:00|7741.8|7716.8|7745.9|7720.9|7747.7|7722.7|7740.9|7715.9|53
1652063400000|2022-05-09 02:30:00|7745.8|7720.8|7749.2|7724.2|7750.1|7725.1|7745.8|7720.8|30
1652063700000|2022-05-09 02:35:00|7749|7724|7749.3|7724.3|7749.3|7724.3|7748.8|7723.8|6
1652064000000|2022-05-09 02:40:00|7749.9|7724.9|7750.7|7725.7|7750.7|7725.7|7749.9|7724.9|4
1652064300000|2022-05-09 02:45:00|7751.2|7726.2|7753.9|7728.9|7753.9|7728.9|7751.2|7726.2|40
1652064600000|2022-05-09 02:50:00|7753.8|7728.8|7753.7|7728.7|7754.1|7729.1|7753.7|7728.7|21
1652064900000|2022-05-09 02:55:00|7753.8|7728.8|7753.7|7728.7|7753.8|7728.8|7753.7|7728.7|4
1652065200000|2022-05-09 03:00:00|7753.8|7728.8|7753.7|7728.7|7753.8|7728.8|7753.7|7728.7|8
1652065500000|2022-05-09 03:05:00|7753.8|7728.8|7752.8|7727.8|7753.8|7728.8|7752.8|7727.8|13
1652065800000|2022-05-09 03:10:00|7752.9|7727.9|7752.4|7727.4|7752.9|7727.9|7752.3|7727.3|6
1652066100000|2022-05-09 03:15:00|7752.5|7727.5|7754.4|7729.4|7759.6|7734.6|7752.4|7727.4|23
1652066400000|2022-05-09 03:20:00|7754.5|7729.5|7757.5|7732.5|7757.7|7732.7|7751.3|7726.3|50
1652066700000|2022-05-09 03:25:00|7757.6|7732.6|7751.8|7726.8|7757.6|7732.6|7750.1|7725.1|26
1652067000000|2022-05-09 03:30:00|7751.7|7726.7|7759.6|7734.6|7759.7|7734.7|7751.5|7726.5|116
1652067300000|2022-05-09 03:35:00|7759.5|7734.5|7766.6|7751.6|7773.2|7753|7759.3|7734.4|389
1652067600000|2022-05-09 03:40:00|7766.5|7751.5|7770.9|7745.9|7776.2|7755.1|7764.7|7745|297
1652067900000|2022-05-09 03:45:00|7770.7|7745.7|7773.9|7758.9|7783.4|7761.6|7766|7745.5|419
1652068200000|2022-05-09 03:50:00|7774.1|7759.1|7779.9|7764.9|7787.5|7767|7774|7759|301
1652068500000|2022-05-09 03:55:00|7779.8|7764.8|7775.4|7760.4|7781|7766|7775.4|7760.4|329
1652068800000|2022-05-09 04:00:00|7775.3|7760.3|7771.6|7756.6|7776.3|7760.6|7770.3|7751.2|214
1652069100000|2022-05-09 04:05:00|7771.7|7756.7|7771.3|7756.3|7771.7|7756.7|7768.4|7753.4|323
1652069400000|2022-05-09 04:10:00|7771.1|7756.1|7769.5|7754.5|7773.7|7758.7|7769.1|7754.1|210
1652069700000|2022-05-09 04:15:00|7769.7|7754.7|7767.3|7752.3|7771.7|7756.7|7767.2|7752.2|201
1652070000000|2022-05-09 04:20:00|7767.4|7752.4|7769.9|7754.9|7773|7758|7767.3|7752.3|166
1652070300000|2022-05-09 04:25:00|7769.8|7754.8|7769|7754|7771|7756|7767.1|7752.1|161
1652070600000|2022-05-09 04:30:00|7768.8|7753.8|7770.9|7755.9|7771.1|7756.1|7767.9|7752.9|129
1652070900000|2022-05-09 04:35:00|7770.8|7755.8|7765.5|7750.5|7770.8|7755.8|7764|7749|160
1652071200000|2022-05-09 04:40:00|7765.7|7750.7|7769.6|7754.6|7769.7|7754.7|7765.7|7750.7|110
1652071500000|2022-05-09 04:45:00|7769.5|7754.5|7770.4|7755.4|7772.6|7757.6|7768.8|7753.8|196
1652071800000|2022-05-09 04:50:00|7770.3|7755.3|7771.3|7756.3|7771.8|7756.8|7769.7|7754.7|99
1652072100000|2022-05-09 04:55:00|7771.4|7756.4|7772.9|7757.9|7772.9|7757.9|7769.5|7754.5|139
1652072400000|2022-05-09 05:00:00|7773|7758|7775.9|7760.9|7776.2|7761.2|7773|7758|125
1652072700000|2022-05-09 05:05:00|7776|7761|7775.7|7760.7|7777.3|7762.3|7774.3|7759.3|213
1652073000000|2022-05-09 05:10:00|7776.1|7761.1|7777.7|7762.7|7778.2|7763.2|7775.3|7760.3|134
1652073300000|2022-05-09 05:15:00|7777.8|7762.8|7780.2|7765.2|7781|7766|7777.2|7762.2|149
1652073600000|2022-05-09 05:20:00|7780.3|7765.3|7781.7|7766.7|7788.1|7768.6|7779.8|7762.9|182
1652073900000|2022-05-09 05:25:00|7781.6|7766.6|7778.2|7763.2|7781.6|7766.6|7777.4|7762.4|114
1652074200000|2022-05-09 05:30:00|7778.3|7763.3|7778.5|7763.5|7778.6|7763.6|7777.3|7762.3|95
1652074500000|2022-05-09 05:35:00|7778.4|7763.4|7777.7|7762.7|7780.7|7765.7|7777.4|7762.4|207
1652074800000|2022-05-09 05:40:00|7777.6|7762.6|7777.8|7762.8|7779.3|7764.3|7775.8|7760.8|117
1652075100000|2022-05-09 05:45:00|7778|7763|7779.4|7764.4|7784.8|7764.6|7778|7757.9|170
1652075400000|2022-05-09 05:50:00|7779.3|7764.3|7777.9|7762.9|7779.5|7764.5|7777.7|7762.7|145
1652075700000|2022-05-09 05:55:00|7777.8|7762.8|7777.7|7762.7|7779.9|7764.9|7777.2|7762.2|104
1652076000000|2022-05-09 06:00:00|7778|7763|7775.8|7760.8|7778|7763|7775.1|7760.1|107
1652076300000|2022-05-09 06:05:00|7775.7|7760.7|7773.3|7758.3|7775.7|7760.7|7773.2|7758.2|81
1652076600000|2022-05-09 06:10:00|7773.2|7758.2|7771.2|7756.2|7773.3|7758.3|7770.3|7755.3|103
1652076900000|2022-05-09 06:15:00|7771.5|7756.5|7772|7757|7772.9|7757.9|7771.3|7756.3|76
1652077200000|2022-05-09 06:20:00|7772.3|7757.3|7773|7758|7773.1|7758.1|7771.7|7756.7|43
1652077500000|2022-05-09 06:25:00|7773.1|7758.1|7774|7759|7774.7|7759.7|7773|7758|89
1652077800000|2022-05-09 06:30:00|7773.9|7758.9|7774|7759|7775.2|7760.2|7773.6|7758.6|114
1652078100000|2022-05-09 06:35:00|7773.9|7758.9|7774.4|7759.4|7774.5|7759.5|7773.3|7758.3|34
1652078400000|2022-05-09 06:40:00|7774.3|7759.3|7777.2|7762.2|7777.5|7762.5|7774.3|7759.3|65
1652078700000|2022-05-09 06:45:00|7777.1|7762.1|7777.7|7762.7|7779|7764|7776.8|7761.8|105
1652079000000|2022-05-09 06:50:00|7778|7763|7781.6|7766.6|7783.8|7768.8|7777.8|7762.8|141
1652079300000|2022-05-09 06:55:00|7781.7|7766.7|7780.5|7765.5|7781.8|7766.8|7777.9|7762.9|154
1652079600000|2022-05-09 07:00:00|7780.6|7765.6|7777.4|7762.4|7781.4|7766.4|7776.3|7761.3|171
1652079900000|2022-05-09 07:05:00|7777.3|7762.3|7777.5|7762.5|7781.8|7766.8|7776.6|7761.6|188
1652080200000|2022-05-09 07:10:00|7777.6|7762.6|7776.5|7761.5|7778.1|7763.1|7775.5|7760.5|251
1652080500000|2022-05-09 07:15:00|7776.7|7761.7|7774.4|7759.4|7777.4|7762.4|7774.1|7759.1|131
1652080800000|2022-05-09 07:20:00|7774.3|7759.3|7775.2|7760.2|7776.1|7761.1|7773.6|7758.6|113
1652081100000|2022-05-09 07:25:00|7775.4|7760.4|7784.2|7769.2|7784.2|7769.2|7775.3|7760.3|230
1652081400000|2022-05-09 07:30:00|7784.7|7769.7|7779.1|7764.1|7788|7770.8|7779|7762|215
1652081700000|2022-05-09 07:35:00|7779.2|7764.2|7778.9|7763.9|7782|7767|7778.7|7763.7|120
1652082000000|2022-05-09 07:40:00|7779|7764|7783.2|7768.2|7784|7769|7777.6|7762.6|171
1652082300000|2022-05-09 07:45:00|7783.3|7768.3|7784.3|7769.3|7784.6|7769.6|7782.2|7767.2|130
1652082600000|2022-05-09 07:50:00|7784.4|7769.4|7789.9|7774.9|7798.6|7777.8|7784.2|7769.2|216
1652082900000|2022-05-09 07:55:00|7790|7775|7784.6|7769.6|7790.1|7775.1|7784|7769|215
1652083200000|2022-05-09 08:00:00|7784.7|7769.7|7783.1|7768.1|7786.7|7771.7|7783|7768|158
1652083500000|2022-05-09 08:05:00|7783.2|7768.2|7778|7763|7783.8|7768.8|7777.3|7762.3|178
1652083800000|2022-05-09 08:10:00|7777.8|7762.8|7778.7|7763.7|7783.9|7764.3|7775.8|7758.7|238
1652084100000|2022-05-09 08:15:00|7778.3|7763.3|7779.6|7764.6|7781.5|7766.5|7777.7|7762.7|151
1652084400000|2022-05-09 08:20:00|7779.5|7764.5|7780.9|7765.9|7781.5|7766.5|7779|7764|76
1652084700000|2022-05-09 08:25:00|7780.8|7765.8|7780.9|7765.9|7781.8|7766.8|7779.8|7764.8|86
1652085000000|2022-05-09 08:30:00|7781.1|7766.1|7788.5|7763.5|7789.7|7770.1|7781|7762.3|161
1652085300000|2022-05-09 08:35:00|7788.6|7763.6|7782.5|7767.5|7791.2|7770.6|7782.5|7762.8|104
1652085600000|2022-05-09 08:40:00|7782.6|7767.6|7782.9|7767.9|7783.5|7768.5|7782.6|7767.6|41
1652085900000|2022-05-09 08:45:00|7783|7768|7788.1|7763.1|7789.1|7769.7|7782.9|7762.4|95
1652086200000|2022-05-09 08:50:00|7788.4|7763.4|7784.2|7769.2|7790.3|7770.4|7783.4|7763.1|120
1652086500000|2022-05-09 08:55:00|7784.1|7769.1|7783.6|7768.6|7784.3|7769.3|7782.5|7767.5|91
1652086800000|2022-05-09 09:00:00|7784.9|7769.9|7782.7|7767.7|7789.1|7769.9|7780.4|7763.9|91
1652087100000|2022-05-09 09:05:00|7782.8|7767.8|7788.1|7763.1|7788.1|7768.9|7782.2|7762.6|88
1652087400000|2022-05-09 09:10:00|7788|7763|7783|7768|7788.1|7768.4|7782.1|7762.1|53
1652087700000|2022-05-09 09:15:00|7783.2|7768.2|7783.4|7758.4|7790.7|7769.2|7777.6|7757.8|227
1652088000000|2022-05-09 09:20:00|7783.3|7758.3|7784.6|7759.6|7784.9|7764.9|7776.5|7756.6|137
1652088300000|2022-05-09 09:25:00|7784.9|7759.9|7780.4|7765.4|7785.9|7766.1|7778.6|7758.6|153
1652088600000|2022-05-09 09:30:00|7780.5|7765.5|7779.6|7764.6|7784.4|7765.6|7778.1|7758.5|100
1652088900000|2022-05-09 09:35:00|7779.7|7764.7|7787.6|7762.6|7787.7|7767.3|7779.3|7761.2|74
1652089200000|2022-05-09 09:40:00|7787.5|7762.5|7782.4|7767.4|7787.7|7767.9|7781.7|7761.9|60
1652089500000|2022-05-09 09:45:00|7782.3|7767.3|7782.2|7767.2|7782.6|7767.6|7781.8|7766.8|19
1652089800000|2022-05-09 09:50:00|7782.4|7767.4|7782.3|7767.3|7789.3|7769|7781.5|7762|121
1652090100000|2022-05-09 09:55:00|7782.2|7767.2|7786.9|7761.9|7788.5|7767.3|7781.9|7761.8|164
1652090400000|2022-05-09 10:00:00|7786.7|7761.7|7789.2|7764.2|7789.8|7768.5|7780.7|7761.7|135
1652090700000|2022-05-09 10:05:00|7789.4|7764.4|7790|7765|7790.6|7770.6|7783.7|7764.2|99
1652091000000|2022-05-09 10:10:00|7789.9|7764.9|7790.6|7765.6|7790.9|7770.2|7785|7764.5|75
1652091300000|2022-05-09 10:15:00|7790.5|7765.5|7785.5|7770.5|7790.6|7771.5|7784.1|7764.8|66
1652091600000|2022-05-09 10:20:00|7785.2|7770.2|7787|7762|7789.1|7770.2|7782.5|7761.6|56
1652091900000|2022-05-09 10:25:00|7787.2|7762.2|7781.4|7766.4|7788.2|7769|7781.4|7762.1|91
1652092200000|2022-05-09 10:30:00|7781.3|7766.3|7782.1|7767.1|7786.7|7767.4|7781.3|7761.7|122
1652092500000|2022-05-09 10:35:00|7782|7767|7787.7|7762.7|7788.3|7768.2|7781.9|7762.3|88
1652092800000|2022-05-09 10:40:00|7787.6|7762.6|7788.8|7763.8|7788.9|7768.9|7782.3|7762.3|127
1652093100000|2022-05-09 10:45:00|7788.6|7763.6|7789|7764|7789.1|7769.2|7783.8|7763.5|106
1652093400000|2022-05-09 10:50:00|7789.1|7764.1|7783.7|7768.7|7789.5|7770.4|7783.4|7764|74
1652093700000|2022-05-09 10:55:00|7783.8|7768.8|7784.1|7769.1|7784.2|7769.2|7783.4|7768.4|46
1652094000000|2022-05-09 11:00:00|7784.2|7769.2|7785.1|7770.1|7785.6|7770.6|7784.1|7769.1|56
1652094300000|2022-05-09 11:05:00|7785.2|7770.2|7785.8|7770.8|7785.9|7770.9|7784.7|7769.7|63
1652094600000|2022-05-09 11:10:00|7786.1|7771.1|7786.8|7771.8|7787|7772|7785.9|7770.9|61
1652094900000|2022-05-09 11:15:00|7786.9|7771.9|7786.6|7771.6|7791.1|7772.3|7785.9|7766|88
1652095200000|2022-05-09 11:20:00|7786.7|7771.7|7785.6|7770.6|7788.4|7773.4|7785.4|7770.4|160
1652095500000|2022-05-09 11:25:00|7785.5|7770.5|7784.6|7769.6|7790.2|7771.5|7784.2|7764.7|211
1652095800000|2022-05-09 11:30:00|7784.5|7769.5|7789.7|7764.7|7789.9|7769.9|7784.5|7764.7|7
1652096100000|2022-05-09 11:35:00|7784.8|7769.8|7788.8|7763.8|7790|7769.8|7784.3|7763.8|18
1652096400000|2022-05-09 11:40:00|7788.7|7763.7|7781.5|7766.5|7789.2|7767.9|7781.5|7762.3|32
1652096700000|2022-05-09 11:45:00|7781.6|7766.6|7781|7766|7786.4|7766.6|7780.4|7760.8|25
1652097000000|2022-05-09 11:50:00|7781.1|7766.1|7778.8|7763.8|7784|7766.1|7778.8|7759|42
1652097300000|2022-05-09 11:55:00|7778.9|7763.9|7783.4|7758.4|7783.6|7763.9|7777.7|7757.2|129
1652097600000|2022-05-09 12:00:00|7783.3|7758.3|7775.8|7760.8|7783.6|7764|7775.8|7757.2|170
1652097900000|2022-05-09 12:05:00|7775.9|7760.9|7774.3|7759.3|7780.6|7760.9|7772.9|7752.9|231
1652098200000|2022-05-09 12:10:00|7779.3|7754.3|7778.8|7763.8|7784|7764|7774.3|7754.1|159
1652098500000|2022-05-09 12:15:00|7778.7|7763.7|7783.2|7758.2|7784|7763.8|7776|7755.8|76
1652098800000|2022-05-09 12:20:00|7783|7758|7772.6|7757.6|7783|7762.7|7772.5|7752.4|93
1652099100000|2022-05-09 12:25:00|7772.2|7757.2|7772.7|7757.7|7777.4|7757.7|7771.6|7751|66
1652099400000|2022-05-09 12:30:00|7772.9|7757.9|7778|7753|7780|7760|7771.3|7751.6|129
1652099700000|2022-05-09 12:35:00|7773|7758|7771.9|7756.9|7773.8|7758.8|7771.5|7756.5|69
1652100000000|2022-05-09 12:40:00|7771.8|7756.8|7775|7760|7775.5|7760.5|7771|7756|68
1652100300000|2022-05-09 12:45:00|7774.9|7759.9|7775.8|7760.8|7776.2|7761.2|7774.9|7759.9|31
1652100600000|2022-05-09 12:50:00|7775.5|7760.5|7775.7|7760.7|7776.1|7761.1|7774.5|7759.5|44
1652100900000|2022-05-09 12:55:00|7775.5|7760.5|7776.4|7761.4|7776.4|7761.4|7774.5|7759.5|93
1652101200000|2022-05-09 13:00:00|7776.5|7761.5|7782.8|7757.8|7783|7762.8|7776.5|7756.8|63
1652101500000|2022-05-09 13:05:00|7782.9|7757.9|7778.4|7763.4|7782.9|7763.5|7777.5|7757.8|56
1652101800000|2022-05-09 13:10:00|7778.7|7763.7|7783.9|7758.9|7784.1|7764.5|7778|7756.9|131
1652102100000|2022-05-09 13:15:00|7784|7759|7778.7|7763.7|7784.1|7764.1|7777.8|7757.6|54
1652102400000|2022-05-09 13:20:00|7778.8|7763.8|7784.2|7759.2|7784.4|7763.9|7778.7|7758.8|54
1652102700000|2022-05-09 13:25:00|7784.5|7759.5|7780.6|7765.6|7784.8|7765.6|7779.2|7759.1|108
1652103000000|2022-05-09 13:30:00|7780.2|7765.2|7785.5|7760.5|7785.5|7765.3|7780|7758.6|150
1652103300000|2022-05-09 13:35:00|7785.3|7760.3|7781.6|7756.6|7785.5|7760.5|7781.4|7756.4|472
1652103600000|2022-05-09 13:40:00|7781.9|7756.9|7782.8|7757.8|7784.3|7759.3|7781.8|7756.8|272
1652103900000|2022-05-09 13:45:00|7782.9|7757.9|7784.7|7759.7|7786.6|7761.6|7782.6|7757.6|369
1652104200000|2022-05-09 13:50:00|7784.6|7759.6|7784|7759|7785.2|7760.2|7782.3|7757.3|287
1652104500000|2022-05-09 13:55:00|7784.1|7759.1|7784.8|7759.8|7786.3|7761.3|7784.1|7759.1|170
1652104800000|2022-05-09 14:00:00|7784.7|7759.7|7785.8|7760.8|7786.3|7761.3|7783.4|7758.4|220
1652105100000|2022-05-09 14:05:00|7785.7|7760.7|7786.3|7761.3|7786.5|7761.5|7785.7|7760.7|283
1652105400000|2022-05-09 14:10:00|7786.2|7761.2|7786.3|7761.3|7786.7|7761.7|7785.8|7760.8|103
1652105700000|2022-05-09 14:15:00|7786.2|7761.2|7789.7|7764.7|7789.7|7764.7|7786|7761|151
1652106000000|2022-05-09 14:20:00|7789.6|7764.6|7789.8|7764.8|7790.3|7765.3|7788.4|7763.4|236
1652106300000|2022-05-09 14:25:00|7789.9|7764.9|7789.6|7764.6|7789.9|7764.9|7788|7763|98
1652106600000|2022-05-09 14:30:00|7789.9|7764.9|7790.8|7765.8|7791.7|7770.8|7785.6|7763.3|235
1652106900000|2022-05-09 14:35:00|7790.5|7765.5|7791.2|7766.2|7791.4|7770.6|7785.1|7764.9|168
1652107200000|2022-05-09 14:40:00|7791.4|7766.4|7790.3|7765.3|7791.4|7766.4|7789.6|7764.6|256
1652107500000|2022-05-09 14:45:00|7790.2|7765.2|7784.7|7769.7|7790.4|7769.8|7784.5|7763.8|140
1652107800000|2022-05-09 14:50:00|7784.6|7769.6|7785.1|7770.1|7790.1|7770.9|7784|7765.1|139
1652108100000|2022-05-09 14:55:00|7785.2|7770.2|7791.2|7766.2|7791.7|7771.1|7785.1|7765.2|191
1652108400000|2022-05-09 15:00:00|7791.1|7766.1|7786.3|7771.3|7791.2|7771.3|7786|7766|61
1652108700000|2022-05-09 15:05:00|7786.2|7771.2|7785.7|7770.7|7786.3|7771.3|7784.8|7769.8|48
1652109000000|2022-05-09 15:10:00|7785.6|7770.6|7790.3|7765.3|7790.7|7770.7|7785.5|7765.3|188
1652109300000|2022-05-09 15:15:00|7790.4|7765.4|7790.5|7765.5|7790.6|7765.6|7790|7765|215
1652109600000|2022-05-09 15:20:00|7790.6|7765.6|7784.9|7769.9|7790.7|7770|7784.8|7764.7|88
1652109900000|2022-05-09 15:25:00|7784.8|7769.8|7790.4|7765.4|7790.9|7770|7784.7|7764.1|254
1652110200000|2022-05-09 15:30:00|7790|7765|7790.8|7765.8|7791.3|7771|7784.9|7764.8|186
1652110500000|2022-05-09 15:35:00|7790.7|7765.7|7787.4|7762.4|7790.7|7770|7784.6|7762.2|179
1652110800000|2022-05-09 15:40:00|7787.2|7762.2|7784|7759|7788.9|7763.9|7783.3|7758.3|147
1652111100000|2022-05-09 15:45:00|7779|7764|7780.8|7755.8|7781.9|7764|7778.8|7755.2|119
1652111400000|2022-05-09 15:50:00|7780.9|7755.9|7780.4|7755.4|7780.9|7760.3|7775.2|7754.3|148
1652111700000|2022-05-09 15:55:00|7780.3|7755.3|7780.2|7755.2|7780.8|7759.1|7773.9|7753.1|213
1652112000000|2022-05-09 16:00:00|7780|7755|7780.3|7755.3|7780.7|7755.7|7779|7754|355
1652112300000|2022-05-09 16:05:00|7780|7755|7778.7|7753.7|7780.6|7755.6|7778|7753|229
1652112600000|2022-05-09 16:10:00|7778.6|7753.6|7777.8|7752.8|7779.1|7754.1|7777.7|7752.7|164
1652112900000|2022-05-09 16:15:00|7777.7|7752.7|7776.7|7751.7|7778.1|7753.1|7775.3|7750.3|226
1652113200000|2022-05-09 16:20:00|7776.6|7751.6|7776.2|7751.2|7776.8|7751.8|7775.9|7750.9|138
1652113500000|2022-05-09 16:25:00|7776.3|7751.3|7776|7751|7776.6|7751.6|7775.8|7750.8|171
1652113800000|2022-05-09 16:30:00|7776.1|7751.1|7775.7|7750.7|7776.3|7751.3|7775.6|7750.6|155
1652114100000|2022-05-09 16:35:00|7775.8|7750.8|7775.7|7750.7|7776.1|7751.1|7775.6|7750.6|149
1652114400000|2022-05-09 16:40:00|7775.9|7750.9|7776.2|7751.2|7776.3|7751.3|7775.7|7750.7|344
1652114700000|2022-05-09 16:45:00|7776.1|7751.1|7776.8|7751.8|7776.9|7751.9|7776|7751|136
1652115000000|2022-05-09 16:50:00|7776.7|7751.7|7780.2|7755.2|7780.2|7755.2|7776.1|7751.1|238
1652115300000|2022-05-09 16:55:00|7780.1|7755.1|7782.4|7757.4|7782.8|7757.8|7779.9|7754.9|203
1652115600000|2022-05-09 17:00:00|7782.6|7757.6|7782.2|7757.2|7783.6|7758.6|7781.8|7756.8|100
1652115900000|2022-05-09 17:05:00|7782.1|7757.1|7781.2|7756.2|7782.2|7757.2|7780.9|7755.9|84
1652116200000|2022-05-09 17:10:00|7781.3|7756.3|7784.9|7759.9|7784.9|7762|7777|7756|157
1652116500000|2022-05-09 17:15:00|7785|7760|7783|7758|7785.5|7760.5|7782.7|7757.7|121
1652116800000|2022-05-09 17:20:00|7783.1|7758.1|7783.9|7758.9|7784.2|7759.2|7782.8|7757.8|93
1652117100000|2022-05-09 17:25:00|7783.8|7758.8|7783.1|7758.1|7783.8|7758.8|7782.9|7757.9|91
1652117400000|2022-05-09 17:30:00|7783|7758|7783.3|7758.3|7783.8|7758.8|7781.1|7756.1|141
1652117700000|2022-05-09 17:35:00|7783.4|7758.4|7776.8|7761.8|7784.2|7761.8|7776.7|7756.6|88
1652118000000|2022-05-09 17:40:00|7776.9|7761.9|7779.3|7754.3|7782.9|7762.1|7776.7|7754|208
1652118300000|2022-05-09 17:45:00|7779.4|7754.4|7779.3|7754.3|7779.8|7754.8|7778.7|7753.7|72
1652118600000|2022-05-09 17:50:00|7779.2|7754.2|7782.8|7757.8|7783.5|7758.5|7779.2|7754.2|123
1652118900000|2022-05-09 17:55:00|7782.9|7757.9|7782.1|7757.1|7783.2|7758.2|7780.2|7755.2|196
1652119200000|2022-05-09 18:00:00|7782.2|7757.2|7781.8|7756.8|7782.3|7757.3|7781.4|7756.4|79
1652119800000|2022-05-09 18:10:00|7781.4|7756.4|7780.6|7755.6|7781.4|7756.4|7780.6|7755.6|3
1652120400000|2022-05-09 18:20:00|7780.7|7755.7|7780.7|7755.7|7780.7|7755.7|7780.6|7755.6|3
1652120700000|2022-05-09 18:25:00|7780.6|7755.6|7780.6|7755.6|7780.6|7755.6|7780.5|7755.5|11
1652121000000|2022-05-09 18:30:00|7780|7755|7780.1|7755.1|7780.1|7755.1|7779.9|7754.9|10
1652121300000|2022-05-09 18:35:00|7780.2|7755.2|7780|7755|7780.2|7755.2|7780|7755|2
1652121600000|2022-05-09 18:40:00|7779.9|7754.9|7777.4|7752.4|7780|7755|7777.4|7752.4|112
1652121900000|2022-05-09 18:45:00|7777.5|7752.5|7777.1|7752.1|7777.5|7752.5|7777.1|7752.1|12
1652122200000|2022-05-09 18:50:00|7777.2|7752.2|7777.2|7752.2|7777.2|7752.2|7777|7752|13
1652122500000|2022-05-09 18:55:00|7777.1|7752.1|7776|7751|7777.1|7752.1|7775.6|7750.6|28
1652142600000|2022-05-10 00:30:00|7785.5|7760.5|7787.8|7762.8|7787.8|7762.8|7785.5|7760.5|5
1652144400000|2022-05-10 01:00:00|7787.7|7762.7|7787.7|7762.7|7787.7|7762.7|7787.7|7762.7|1
1652144700000|2022-05-10 01:05:00|7787.5|7762.5|7786.6|7761.6|7788.9|7763.9|7786.6|7761.6|10
1652145000000|2022-05-10 01:10:00|7786.5|7761.5|7785.4|7760.4|7786.6|7764.4|7779.4|7760.4|9
1652145300000|2022-05-10 01:15:00|7785.5|7760.5|7781.7|7756.7|7785.5|7760.5|7780.9|7755.9|25
1652145600000|2022-05-10 01:20:00|7781.6|7756.6|7782.2|7757.2|7782.2|7757.2|7781.6|7756.6|9
1652145900000|2022-05-10 01:25:00|7782.3|7757.3|7782.9|7757.9|7782.9|7757.9|7782.3|7757.3|4
1652146200000|2022-05-10 01:30:00|7783|7758|7783.6|7758.6|7787.2|7762.2|7783|7758|15
1652146500000|2022-05-10 01:35:00|7783.5|7758.5|7783.4|7758.4|7783.6|7758.6|7782.9|7757.9|14
1652146800000|2022-05-10 01:40:00|7783.6|7758.6|7783.6|7758.6|7783.8|7758.8|7783.3|7758.3|11
1652147100000|2022-05-10 01:45:00|7783.8|7758.8|7783.6|7758.6|7783.9|7758.9|7783.5|7758.5|5
1652148600000|2022-05-10 02:10:00|7783.4|7758.4|7780.1|7755.1|7783.4|7758.4|7780.1|7755.1|6
1652148900000|2022-05-10 02:15:00|7779.8|7754.8|7778.2|7753.2|7779.8|7754.8|7778|7753|14
1652149200000|2022-05-10 02:20:00|7778|7753|7777.8|7752.8|7778|7753|7777.8|7752.8|3
1652149500000|2022-05-10 02:25:00|7777.6|7752.6|7776.2|7751.2|7777.6|7752.6|7774.6|7749.6|13
1652149800000|2022-05-10 02:30:00|7776.1|7751.1|7775.9|7750.9|7777|7752|7775.1|7750.1|27
1652150100000|2022-05-10 02:35:00|7776|7751|7775.4|7750.4|7776|7751|7775.4|7750.4|8
1652150400000|2022-05-10 02:40:00|7775.5|7750.5|7769.8|7744.8|7775.6|7750.6|7769.5|7744.5|33
1652150700000|2022-05-10 02:45:00|7769.6|7744.6|7774.4|7749.4|7774.4|7754.1|7768.6|7744.3|28
1652151000000|2022-05-10 02:50:00|7774.3|7749.3|7772.6|7747.6|7774.7|7749.7|7772.5|7747.5|10
1652151300000|2022-05-10 02:55:00|7772.5|7747.5|7771.5|7746.5|7772.6|7747.6|7771.3|7746.3|32
1652151600000|2022-05-10 03:00:00|7771.6|7746.6|7770.7|7745.7|7771.6|7746.6|7770.7|7745.7|13
1652151900000|2022-05-10 03:05:00|7770.6|7745.6|7770.8|7745.8|7771|7746|7770.6|7745.6|12
1652152200000|2022-05-10 03:10:00|7771.1|7746.1|7771.1|7746.1|7771.2|7746.2|7771.1|7746.1|5
1652152500000|2022-05-10 03:15:00|7771.2|7746.2|7772.2|7747.2|7772.3|7747.3|7771.2|7746.2|11
1652152800000|2022-05-10 03:20:00|7772.7|7747.7|7772.3|7747.3|7773.2|7748.2|7772.1|7747.1|20
1652153100000|2022-05-10 03:25:00|7772.2|7747.2|7767.8|7742.8|7772.2|7747.2|7767.8|7742.8|32
1652153400000|2022-05-10 03:30:00|7767.7|7742.7|7761.2|7746.2|7769.2|7749.7|7756.3|7741.3|143
1652153700000|2022-05-10 03:35:00|7761.1|7746.1|7759.4|7744.4|7761.1|7746.1|7757.7|7742.7|79
1652154000000|2022-05-10 03:40:00|7759.2|7744.2|7761.4|7746.4|7763.9|7748.9|7757.8|7742.8|137
1652154300000|2022-05-10 03:45:00|7761.7|7746.7|7759|7744|7762.2|7747.2|7758.4|7743.4|121
1652154600000|2022-05-10 03:50:00|7759.2|7744.2|7756.6|7741.6|7759.7|7744.7|7756.2|7741.2|89
1652154900000|2022-05-10 03:55:00|7756.5|7741.5|7759.7|7744.7|7760.1|7745.1|7756.4|7741.4|74
1652155200000|2022-05-10 04:00:00|7759.8|7744.8|7758|7743|7761.3|7746.3|7758|7743|95
1652155500000|2022-05-10 04:05:00|7758.1|7743.1|7757.6|7742.6|7758.7|7743.7|7756.6|7741.6|156
1652155800000|2022-05-10 04:10:00|7757.7|7742.7|7757.4|7742.4|7758.5|7743.5|7756.8|7741.8|127
1652156100000|2022-05-10 04:15:00|7757.5|7742.5|7758.5|7743.5|7760.2|7745.2|7757|7742|138
1652156400000|2022-05-10 04:20:00|7758.6|7743.6|7756.5|7741.5|7758.7|7743.7|7755.6|7740.6|100
1652156700000|2022-05-10 04:25:00|7756.4|7741.4|7756.5|7741.5|7757|7742|7755.5|7740.5|82
1652157000000|2022-05-10 04:30:00|7756.3|7741.3|7755.7|7740.7|7757.4|7742.4|7755|7740|127
1652157300000|2022-05-10 04:35:00|7755.6|7740.6|7754.7|7739.7|7756.1|7741.1|7753.3|7738.3|79
1652157600000|2022-05-10 04:40:00|7754.9|7739.9|7755.8|7740.8|7756.6|7741.6|7753.9|7738.9|99
1652157900000|2022-05-10 04:45:00|7756.2|7741.2|7756.8|7741.8|7758|7743|7756.2|7741.2|90
1652158200000|2022-05-10 04:50:00|7756.2|7741.2|7757|7742|7758|7743|7755.6|7740.6|113
1652158500000|2022-05-10 04:55:00|7757.1|7742.1|7758.1|7743.1|7758.2|7743.2|7755|7740|74
1652158800000|2022-05-10 05:00:00|7757.7|7742.7|7759.1|7744.1|7760.4|7745.4|7756.2|7741.2|124
1652159100000|2022-05-10 05:05:00|7758.9|7743.9|7759.6|7744.6|7760.2|7745.2|7758.5|7743.5|120
1652159400000|2022-05-10 05:10:00|7759.7|7744.7|7758.9|7743.9|7760.2|7745.2|7757.9|7742.9|86
1652159700000|2022-05-10 05:15:00|7758.8|7743.8|7757.2|7742.2|7759.2|7744.2|7757|7742|106
1652160000000|2022-05-10 05:20:00|7757.3|7742.3|7755.9|7740.9|7758.6|7743.6|7755.7|7740.7|99
1652160300000|2022-05-10 05:25:00|7756|7741|7755.2|7740.2|7756.5|7741.5|7755|7740|126
1652160600000|2022-05-10 05:30:00|7755.4|7740.4|7758.4|7743.4|7759|7744|7755|7740|74
1652160900000|2022-05-10 05:35:00|7758.3|7743.3|7758.3|7743.3|7759.2|7744.2|7757.3|7742.3|84
1652161200000|2022-05-10 05:40:00|7758.4|7743.4|7757.6|7742.6|7759.2|7744.2|7757.6|7742.6|101
1652161500000|2022-05-10 05:45:00|7757.7|7742.7|7758.7|7743.7|7759.6|7744.6|7757.6|7742.6|65
1652161800000|2022-05-10 05:50:00|7758.6|7743.6|7758|7743|7758.6|7743.6|7756.5|7741.5|114
1652162100000|2022-05-10 05:55:00|7757.8|7742.8|7758.5|7743.5|7758.5|7743.5|7756.7|7741.7|41
1652162400000|2022-05-10 06:00:00|7758.4|7743.4|7760.2|7745.2|7761.5|7746.5|7758.2|7743.2|111
1652162700000|2022-05-10 06:05:00|7760.7|7745.7|7764.3|7749.3|7764.3|7749.3|7760.6|7745.6|127
1652163000000|2022-05-10 06:10:00|7764.4|7749.4|7765.8|7750.8|7765.9|7750.9|7762.7|7747.7|119
1652163300000|2022-05-10 06:15:00|7765.7|7750.7|7769.7|7754.7|7771|7756|7765|7750|156
1652163600000|2022-05-10 06:20:00|7769.8|7754.8|7769|7754|7770|7755|7768.9|7753.9|97
1652163900000|2022-05-10 06:25:00|7769.2|7754.2|7768|7753|7769.6|7754.6|7766.4|7751.4|134
1652164200000|2022-05-10 06:30:00|7768.1|7753.1|7769.5|7754.5|7770.5|7755.5|7767.1|7752.1|127
1652164500000|2022-05-10 06:35:00|7769.4|7754.4|7767.9|7752.9|7769.5|7754.5|7767.2|7752.2|89
1652164800000|2022-05-10 06:40:00|7768|7753|7766|7751|7769.4|7754.4|7765.7|7750.7|97
1652165100000|2022-05-10 06:45:00|7766.3|7751.3|7769|7754|7769.1|7754.1|7766.1|7751.1|65
1652165400000|2022-05-10 06:50:00|7769.1|7754.1|7771.6|7756.6|7772.2|7757.2|7769.1|7754.1|163
1652165700000|2022-05-10 06:55:00|7771.5|7756.5|7768.6|7753.6|7771.6|7756.6|7768.2|7753.2|142
1652166000000|2022-05-10 07:00:00|7768.7|7753.7|7771.2|7756.2|7773|7758|7768.3|7753.3|142
1652166300000|2022-05-10 07:05:00|7771.1|7756.1|7770.9|7755.9|7772.2|7757.2|7768.5|7753.5|95
1652166600000|2022-05-10 07:10:00|7771.3|7756.3|7771.8|7756.8|7772.9|7757.9|7770.3|7755.3|112
1652166900000|2022-05-10 07:15:00|7772|7757|7772.5|7757.5|7773.3|7758.3|7771.1|7756.1|141
1652167200000|2022-05-10 07:20:00|7772.1|7757.1|7770.7|7755.7|7773.3|7758.3|7769.4|7754.4|135
1652167500000|2022-05-10 07:25:00|7770.6|7755.6|7772|7757|7772.9|7757.9|7770.6|7755.6|114
1652167800000|2022-05-10 07:30:00|7771.9|7756.9|7771.6|7756.6|7773|7758|7771.2|7756.2|148
1652168100000|2022-05-10 07:35:00|7771.5|7756.5|7771.9|7756.9|7772.2|7757.2|7770.8|7755.8|107
1652168400000|2022-05-10 07:40:00|7771.7|7756.7|7769.4|7754.4|7772.1|7757.1|7769.3|7754.3|137
1652168700000|2022-05-10 07:45:00|7769.3|7754.3|7774.7|7759.7|7775|7760|7769|7754|132
1652169000000|2022-05-10 07:50:00|7774.6|7759.6|7777.1|7762.1|7778.8|7763.8|7774.4|7759.4|187
1652169300000|2022-05-10 07:55:00|7776.9|7761.9|7772.3|7757.3|7777.3|7762.3|7769.6|7754.6|246
1652169600000|2022-05-10 08:00:00|7772.6|7757.6|7771|7756|7773.5|7758.5|7770.3|7755.3|127
1652169900000|2022-05-10 08:05:00|7770.9|7755.9|7770|7755|7771.3|7756.3|7768.8|7753.8|76
1652170200000|2022-05-10 08:10:00|7769.8|7754.8|7771.3|7756.3|7772.2|7757.2|7769.2|7754.2|199
1652170500000|2022-05-10 08:15:00|7771|7756|7771.1|7756.1|7771.8|7756.8|7769.9|7754.9|190
1652170800000|2022-05-10 08:20:00|7771.2|7756.2|7771.2|7756.2|7771.5|7756.5|7770.4|7755.4|132
1652171100000|2022-05-10 08:25:00|7771.1|7756.1|7773|7758|7773.2|7758.2|7771.1|7756.1|103
1652171400000|2022-05-10 08:30:00|7773.1|7758.1|7775|7760|7775|7760|7772.5|7757.5|122
1652171700000|2022-05-10 08:35:00|7774.9|7759.9|7773|7758|7775|7760|7772.3|7757.3|53
1652172000000|2022-05-10 08:40:00|7772.9|7757.9|7773.8|7758.8|7774.5|7759.5|7772.8|7757.8|80
1652172300000|2022-05-10 08:45:00|7773.9|7758.9|7772.4|7757.4|7774|7759|7772.4|7757.4|150
1652172600000|2022-05-10 08:50:00|7772.5|7757.5|7771.9|7756.9|7773.1|7758.1|7771.4|7756.4|64
1652172900000|2022-05-10 08:55:00|7771.8|7756.8|7771.3|7756.3|7772.3|7757.3|7771.1|7756.1|58
1652173200000|2022-05-10 09:00:00|7771.2|7756.2|7770.5|7755.5|7771.8|7756.8|7769.1|7754.1|121
1652173500000|2022-05-10 09:05:00|7770.4|7755.4|7769.8|7754.8|7770.5|7755.5|7769.2|7754.2|93
1652173800000|2022-05-10 09:10:00|7769.9|7754.9|7769.8|7754.8|7769.9|7754.9|7769.2|7754.2|35
1652174100000|2022-05-10 09:15:00|7769.7|7754.7|7771.9|7756.9|7772.1|7757.1|7769.1|7754.1|84
1652174400000|2022-05-10 09:20:00|7772.1|7757.1|7775.8|7760.8|7775.8|7760.8|7771.8|7756.8|152
1652174700000|2022-05-10 09:25:00|7775.7|7760.7|7775.9|7760.9|7776.2|7761.2|7774.3|7759.3|106
1652175000000|2022-05-10 09:30:00|7776.1|7761.1|7775.5|7760.5|7776.2|7761.2|7774.5|7759.5|118
1652175300000|2022-05-10 09:35:00|7775.6|7760.6|7774.5|7759.5|7776.1|7761.1|7774.3|7759.3|65
1652175600000|2022-05-10 09:40:00|7774.4|7759.4|7774.3|7759.3|7775.8|7760.8|7774.2|7759.2|111
1652175900000|2022-05-10 09:45:00|7773.9|7758.9|7770|7755|7773.9|7758.9|7766|7751|178
1652176200000|2022-05-10 09:50:00|7770.1|7755.1|7769.4|7754.4|7773.7|7758.7|7768.7|7753.7|196
1652176500000|2022-05-10 09:55:00|7769.3|7754.3|7763.9|7748.9|7769.4|7754.4|7755.3|7735.5|211
1652176800000|2022-05-10 10:00:00|7764.1|7749.1|7765.4|7750.4|7767.6|7752.6|7764.1|7749.1|202
1652177100000|2022-05-10 10:05:00|7765.2|7750.2|7766.3|7751.3|7766.7|7751.7|7764.4|7749.4|81
1652177400000|2022-05-10 10:10:00|7766.2|7751.2|7766.8|7751.8|7767.8|7752.8|7766|7751|117
1652177700000|2022-05-10 10:15:00|7766.7|7751.7|7766.3|7751.3|7768.9|7753.9|7765.9|7750.9|82
1652178000000|2022-05-10 10:20:00|7766|7751|7763.2|7748.2|7766.1|7751.1|7762.7|7747.7|98
1652178300000|2022-05-10 10:25:00|7763.1|7748.1|7763.2|7748.2|7764.8|7749.8|7762.2|7747.2|100
1652178600000|2022-05-10 10:30:00|7763.3|7748.3|7763.5|7748.5|7764.2|7749.2|7763.3|7748.3|76
1652178900000|2022-05-10 10:35:00|7763.4|7748.4|7763|7748|7763.5|7748.5|7762.3|7747.3|139
1652179200000|2022-05-10 10:40:00|7763.2|7748.2|7766.2|7751.2|7766.2|7751.2|7763.2|7748.2|143
1652179500000|2022-05-10 10:45:00|7766.3|7751.3|7764.7|7749.7|7766.3|7751.3|7763.7|7748.7|82
1652179800000|2022-05-10 10:50:00|7764.8|7749.8|7765.6|7750.6|7766.6|7751.6|7764.3|7749.3|89
1652180100000|2022-05-10 10:55:00|7765.2|7750.2|7763.3|7748.3|7765.2|7750.2|7763.1|7748.1|104
1652180400000|2022-05-10 11:00:00|7763.8|7748.8|7764.3|7749.3|7764.4|7749.4|7762.9|7747.9|144
1652180700000|2022-05-10 11:05:00|7764.1|7749.1|7764.8|7749.8|7765.5|7750.5|7764|7749|106
1652181000000|2022-05-10 11:10:00|7764.9|7749.9|7762.5|7747.5|7765.2|7750.2|7762.5|7747.5|84
1652181300000|2022-05-10 11:15:00|7762.2|7747.2|7763.4|7748.4|7764.1|7749.1|7762.1|7747.1|83
1652181600000|2022-05-10 11:20:00|7763.5|7748.5|7764.1|7749.1|7764.2|7749.2|7762.8|7747.8|71
1652181900000|2022-05-10 11:25:00|7764.2|7749.2|7763.1|7748.1|7764.9|7749.9|7762.9|7747.9|62
1652182200000|2022-05-10 11:30:00|7763.2|7748.2|7763.5|7748.5|7763.8|7748.8|7763.1|7748.1|11
1652182500000|2022-05-10 11:35:00|7763.4|7748.4|7763.3|7748.3|7763.4|7748.4|7763.3|7748.3|4
1652182800000|2022-05-10 11:40:00|7763.4|7748.4|7764.4|7749.4|7764.6|7749.6|7763.3|7748.3|14
1652183100000|2022-05-10 11:45:00|7764.6|7749.6|7763.2|7748.2|7764.6|7749.6|7763.2|7748.2|19
1652183400000|2022-05-10 11:50:00|7763.1|7748.1|7763.7|7748.7|7763.7|7748.7|7763.1|7748.1|13
1652183700000|2022-05-10 11:55:00|7763.5|7748.5|7763.8|7748.8|7764.1|7749.1|7763.3|7748.3|20
1652184000000|2022-05-10 12:00:00|7763.7|7748.7|7760.9|7745.9|7763.7|7748.7|7760.8|7745.8|20
1652184300000|2022-05-10 12:05:00|7761|7746|7761.5|7746.5|7761.7|7746.7|7757.9|7742.9|48
1652184600000|2022-05-10 12:10:00|7761.7|7746.7|7760.6|7745.6|7761.8|7746.8|7760.6|7745.6|18
1652184900000|2022-05-10 12:15:00|7760.7|7745.7|7761.1|7746.1|7761.1|7746.1|7760.5|7745.5|12
1652185200000|2022-05-10 12:20:00|7761.2|7746.2|7760.9|7745.9|7761.7|7746.7|7760.1|7745.1|24
1652185500000|2022-05-10 12:25:00|7759.9|7744.9|7760|7745|7760.1|7745.1|7759.9|7744.9|3
1652185800000|2022-05-10 12:30:00|7760.1|7745.1|7759.9|7744.9|7760.2|7745.2|7759.7|7744.7|24
1652186100000|2022-05-10 12:35:00|7759.8|7744.8|7759.5|7744.5|7759.9|7744.9|7759.4|7744.4|52
1652186400000|2022-05-10 12:40:00|7759.6|7744.6|7753.5|7738.5|7759.8|7744.8|7753.3|7738.3|53
1652186700000|2022-05-10 12:45:00|7753.7|7738.7|7753.5|7738.5|7754.4|7739.4|7753.4|7738.4|42
1652187000000|2022-05-10 12:50:00|7753.6|7738.6|7753.1|7738.1|7753.6|7738.6|7753|7738|65
1652187300000|2022-05-10 12:55:00|7753.2|7738.2|7754.3|7739.3|7754.8|7739.8|7753|7738|39
1652187600000|2022-05-10 13:00:00|7754.4|7739.4|7752.1|7737.1|7754.4|7739.4|7751.9|7736.9|63
1652187900000|2022-05-10 13:05:00|7752.2|7737.2|7750.1|7735.1|7752.3|7737.3|7749.7|7734.7|81
1652188200000|2022-05-10 13:10:00|7750|7735|7749.7|7734.7|7750.4|7735.4|7749.2|7734.2|126
1652188500000|2022-05-10 13:15:00|7749.8|7734.8|7748.5|7733.5|7750.3|7735.3|7748.3|7733.3|63
1652188800000|2022-05-10 13:20:00|7748.6|7733.6|7749.6|7734.6|7750.5|7735.5|7748.6|7733.6|37
1652189100000|2022-05-10 13:25:00|7749.7|7734.7|7749.1|7734.1|7750.5|7735.5|7749.1|7734.1|64
1652189400000|2022-05-10 13:30:00|7749|7734|7748.2|7733.2|7749|7734|7746.8|7731.8|161
1652189700000|2022-05-10 13:35:00|7748|7733|7749.3|7734.3|7749.5|7734.5|7747.3|7732.3|75
1652190000000|2022-05-10 13:40:00|7749.5|7734.5|7755.3|7740.3|7755.5|7740.5|7749.4|7734.4|78
1652190300000|2022-05-10 13:45:00|7755.4|7740.4|7756.7|7741.7|7757.4|7742.4|7755.3|7740.3|61
1652190600000|2022-05-10 13:50:00|7756.8|7741.8|7756.2|7741.2|7757|7742|7755.8|7740.8|70
1652190900000|2022-05-10 13:55:00|7756|7741|7755.5|7740.5|7756.2|7741.2|7755.2|7740.2|59
1652191200000|2022-05-10 14:00:00|7755.6|7740.6|7754.8|7739.8|7755.6|7740.6|7754.7|7739.7|58
1652191500000|2022-05-10 14:05:00|7754.7|7739.7|7755.4|7740.4|7755.6|7740.6|7753.9|7738.9|50
1652191800000|2022-05-10 14:10:00|7755.3|7740.3|7755.3|7740.3|7755.7|7740.7|7754.6|7739.6|46
1652192100000|2022-05-10 14:15:00|7755.2|7740.2|7754.2|7739.2|7755.2|7740.2|7753.4|7738.4|55
1652192400000|2022-05-10 14:20:00|7754.1|7739.1|7753.5|7738.5|7754.5|7739.5|7753.4|7738.4|31
1652192700000|2022-05-10 14:25:00|7753.6|7738.6|7754.8|7739.8|7755.8|7740.8|7753.5|7738.5|77
1652193000000|2022-05-10 14:30:00|7754.7|7739.7|7755.1|7740.1|7755.9|7740.9|7754.4|7739.4|55
1652193300000|2022-05-10 14:35:00|7755|7740|7755.5|7740.5|7757.9|7742.9|7753.5|7738.5|71
1652193600000|2022-05-10 14:40:00|7755.4|7740.4|7760.3|7745.3|7765.8|7746.4|7755.4|7740.2|92
1652193900000|2022-05-10 14:45:00|7759.7|7744.7|7762.6|7747.6|7763.3|7748.3|7759.4|7744.4|91
1652194200000|2022-05-10 14:50:00|7762.7|7747.7|7761.3|7746.3|7763.4|7748.4|7761.3|7746.3|83
1652194500000|2022-05-10 14:55:00|7761.4|7746.4|7759.7|7744.7|7761.4|7746.4|7759.5|7744.5|47
1652194800000|2022-05-10 15:00:00|7759.6|7744.6|7760.6|7745.6|7760.6|7745.6|7759.3|7744.3|48
1652195100000|2022-05-10 15:05:00|7760.7|7745.7|7765.8|7750.8|7765.9|7750.9|7760.7|7745.7|59
1652195400000|2022-05-10 15:10:00|7765.9|7750.9|7764.8|7749.8|7766|7751|7762.9|7747.9|61
1652195700000|2022-05-10 15:15:00|7763.8|7748.8|7763|7748|7763.8|7748.8|7762.9|7747.9|63
1652196000000|2022-05-10 15:20:00|7763.1|7748.1|7763.9|7748.9|7764.1|7749.1|7762.8|7747.8|31
1652196300000|2022-05-10 15:25:00|7763.8|7748.8|7764.8|7749.8|7765.6|7750.6|7763.8|7748.8|46
1652196600000|2022-05-10 15:30:00|7764.9|7749.9|7764.9|7749.9|7765.8|7750.8|7763.5|7748.5|86
1652196900000|2022-05-10 15:35:00|7764.8|7749.8|7763.7|7748.7|7764.8|7749.8|7763.4|7748.4|32
1652197200000|2022-05-10 15:40:00|7763.5|7748.5|7764.3|7749.3|7764.9|7749.9|7762.9|7747.9|108
1652197500000|2022-05-10 15:45:00|7764.2|7749.2|7765.8|7750.8|7766.4|7751.4|7764.2|7749.2|54
1652197800000|2022-05-10 15:50:00|7765.9|7750.9|7767|7752|7767|7752|7765.7|7750.7|53
1652198100000|2022-05-10 15:55:00|7767.1|7752.1|7767.7|7752.7|7768.8|7753.8|7766.9|7751.9|52
1652198400000|2022-05-10 16:00:00|7767.8|7752.8|7767.5|7752.5|7768.1|7753.1|7766.7|7751.7|101
1652198700000|2022-05-10 16:05:00|7767.2|7752.2|7768.5|7753.5|7768.6|7753.6|7766.9|7751.9|51
1652199000000|2022-05-10 16:10:00|7768.4|7753.4|7768.1|7753.1|7768.6|7753.6|7767.2|7752.2|106
1652199300000|2022-05-10 16:15:00|7768|7753|7768|7753|7768.1|7753.1|7766.8|7751.8|46
1652199600000|2022-05-10 16:20:00|7768.1|7753.1|7768.3|7753.3|7768.6|7753.6|7767.9|7752.9|32
1652199900000|2022-05-10 16:25:00|7768.2|7753.2|7767.3|7752.3|7768.6|7753.6|7766.7|7751.7|51
1652200200000|2022-05-10 16:30:00|7767.1|7752.1|7767.1|7752.1|7767.8|7752.8|7766.1|7751.1|105
1652200500000|2022-05-10 16:35:00|7767.4|7752.4|7765|7750|7767.4|7752.4|7764.7|7749.7|46
1652200800000|2022-05-10 16:40:00|7765.1|7750.1|7764.8|7749.8|7765.1|7750.1|7764.3|7749.3|39
1652201100000|2022-05-10 16:45:00|7764.9|7749.9|7762.1|7747.1|7764.9|7749.9|7761.8|7746.8|64
1652201400000|2022-05-10 16:50:00|7762.2|7747.2|7762.1|7747.1|7764.1|7749.1|7761.2|7746.2|67
1652201700000|2022-05-10 16:55:00|7762.2|7747.2|7763.5|7748.5|7763.6|7748.6|7762.1|7747.1|39
1652202000000|2022-05-10 17:00:00|7763.6|7748.6|7761.8|7746.8|7763.6|7748.6|7761.8|7746.8|71
1652202300000|2022-05-10 17:05:00|7761.7|7746.7|7761|7746|7761.7|7746.7|7760.4|7745.4|39
1652202600000|2022-05-10 17:10:00|7761.1|7746.1|7764.6|7749.6|7764.9|7749.9|7761.1|7746.1|86
1652202900000|2022-05-10 17:15:00|7764.7|7749.7|7770.4|7745.4|7770.5|7749.8|7764.6|7744|92
1652203200000|2022-05-10 17:20:00|7770.3|7745.3|7770.5|7745.5|7770.6|7745.6|7769.8|7744.8|172
1652203500000|2022-05-10 17:25:00|7770.3|7745.3|7768.2|7743.2|7770.5|7749.3|7763.6|7743.1|172
1652203800000|2022-05-10 17:30:00|7768.1|7743.1|7763|7748|7768.1|7749|7762.7|7743.1|150
1652204100000|2022-05-10 17:35:00|7762.9|7747.9|7761.6|7746.6|7762.9|7747.9|7761.6|7746.6|76
1652204400000|2022-05-10 17:40:00|7761.3|7746.3|7760.6|7745.6|7761.6|7746.6|7760.6|7745.6|79
1652204700000|2022-05-10 17:45:00|7760.5|7745.5|7760.1|7745.1|7760.9|7745.9|7759.8|7744.8|38
1652205000000|2022-05-10 17:50:00|7760|7745|7760.1|7745.1|7760.2|7745.2|7759.4|7744.4|15
1652205300000|2022-05-10 17:55:00|7760|7745|7760.1|7745.1|7760.2|7745.2|7760|7745|14
1652205600000|2022-05-10 18:00:00|7760.2|7745.2|7757|7742|7764.4|7745.2|7757|7738.1|51
1652205900000|2022-05-10 18:05:00|7757.2|7742.2|7756.4|7741.4|7757.2|7742.2|7756.1|7741.1|8
1652206200000|2022-05-10 18:10:00|7756.1|7741.1|7756.4|7741.4|7756.4|7741.4|7755.8|7740.8|10
1652206500000|2022-05-10 18:15:00|7756.3|7741.3|7756.2|7741.2|7756.3|7741.3|7756|7741|15
1652207100000|2022-05-10 18:25:00|7756.5|7741.5|7757.2|7742.2|7758.8|7743.8|7756.5|7741.5|46
1652207400000|2022-05-10 18:30:00|7757.4|7742.4|7763.8|7738.8|7763.8|7742.6|7757.4|7737.5|11
1652207700000|2022-05-10 18:35:00|7763.5|7738.5|7757.5|7742.5|7763.8|7742.7|7757.4|7738.5|49
1652208000000|2022-05-10 18:40:00|7757.6|7742.6|7758.2|7743.2|7758.7|7743.7|7757.4|7742.4|36
1652208300000|2022-05-10 18:45:00|7758.3|7743.3|7757.5|7742.5|7758.5|7743.5|7757.4|7742.4|25
1652208600000|2022-05-10 18:50:00|7757.2|7742.2|7762.5|7737.5|7762.6|7742.2|7757.1|7737.1|13
1652208900000|2022-05-10 18:55:00|7762.4|7737.4|7762.5|7737.5|7762.8|7737.8|7762.4|7737.4|18
1652229000000|2022-05-11 00:30:00|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|7769.3|7744.3|1
1652231400000|2022-05-11 01:10:00|7769.4|7744.4|7769.5|7744.5|7769.5|7744.5|7769.4|7744.4|2
1652232300000|2022-05-11 01:25:00|7769.4|7744.4|7769.4|7744.4|7769.4|7744.4|7769.4|7744.4|1
1652233200000|2022-05-11 01:40:00|7766.3|7741.3|7766.6|7741.6|7767|7742|7764.9|7739.9|23
1652233500000|2022-05-11 01:45:00|7766.7|7741.7|7766.2|7741.2|7768.1|7749.4|7764|7741.2|26
1652233800000|2022-05-11 01:50:00|7766.1|7741.1|7764.7|7739.7|7766.9|7741.9|7764.7|7739.7|23
1652234100000|2022-05-11 01:55:00|7764.6|7739.6|7759.7|7744.7|7765.3|7745.7|7758.7|7739.6|19
1652234400000|2022-05-11 02:00:00|7764.6|7739.6|7759.5|7744.5|7764.6|7744.7|7758.7|7739.6|5
1652234700000|2022-05-11 02:05:00|7764.3|7739.3|7761.9|7736.9|7764.3|7745.1|7759.3|7736.8|12
1652235000000|2022-05-11 02:10:00|7757.1|7742.1|7762.7|7737.7|7763.1|7742.1|7757.1|7737.7|9
1652235600000|2022-05-11 02:20:00|7762.5|7737.5|7761.9|7736.9|7762.5|7737.5|7761.9|7736.9|3
1652236200000|2022-05-11 02:30:00|7762|7737|7762|7737|7762|7737|7762|7737|1
1652236500000|2022-05-11 02:35:00|7761.9|7736.9|7757.5|7742.5|7762.5|7742.5|7756.6|7736.9|11
1652236800000|2022-05-11 02:40:00|7757.3|7742.3|7762.4|7737.4|7762.4|7742.5|7756.9|7736.8|15
1652237100000|2022-05-11 02:45:00|7762.5|7737.5|7762.6|7737.6|7763.5|7738.5|7762.5|7737.5|14
1652237400000|2022-05-11 02:50:00|7762.4|7737.4|7761.8|7736.8|7762.4|7742.2|7756.3|7735.1|29
1652237700000|2022-05-11 02:55:00|7761.7|7736.7|7761|7736|7761.7|7736.7|7761|7736|9
1652238000000|2022-05-11 03:00:00|7760.9|7735.9|7760.8|7735.8|7760.9|7735.9|7760.8|7735.8|2
1652238300000|2022-05-11 03:05:00|7760.7|7735.7|7760.3|7735.3|7760.8|7735.8|7760.3|7735.3|9
1652238600000|2022-05-11 03:10:00|7760.2|7735.2|7760.2|7735.2|7760.8|7735.8|7760.2|7735.2|12
1652238900000|2022-05-11 03:15:00|7760.3|7735.3|7760.2|7735.2|7760.3|7735.3|7760.2|7735.2|8
1652239200000|2022-05-11 03:20:00|7759.7|7734.7|7758.8|7733.8|7759.7|7734.7|7758|7733|27
1652239500000|2022-05-11 03:25:00|7759|7734|7759.1|7734.1|7759.3|7734.3|7759|7734|7
1652239800000|2022-05-11 03:30:00|7759|7734|7754.1|7739.1|7759.2|7739.8|7754.1|7733.6|39
1652240100000|2022-05-11 03:35:00|7754.2|7739.2|7749.1|7734.1|7754.3|7739.3|7746.9|7731.9|160
1652240400000|2022-05-11 03:40:00|7749|7734|7749.4|7734.4|7751.6|7736.6|7748.5|7733.5|155
1652240700000|2022-05-11 03:45:00|7749.8|7734.8|7751.9|7736.9|7753.5|7738.5|7749.4|7734.4|81
1652241000000|2022-05-11 03:50:00|7752|7737|7752.3|7737.3|7754.4|7739.4|7751.4|7736.4|97
1652241300000|2022-05-11 03:55:00|7752.4|7737.4|7754.7|7739.7|7755.7|7740.7|7752.4|7737.4|124
1652241600000|2022-05-11 04:00:00|7754.8|7739.8|7756.4|7741.4|7756.4|7741.4|7754.7|7739.7|65
1652241900000|2022-05-11 04:05:00|7756.6|7741.6|7759|7744|7759.1|7744.1|7756.6|7741.6|65
1652242200000|2022-05-11 04:10:00|7759.1|7744.1|7760.7|7745.7|7763.1|7748.1|7757.8|7742.8|105
1652242500000|2022-05-11 04:15:00|7760.4|7745.4|7754.6|7739.6|7760.4|7745.4|7751.7|7736.7|242
1652242800000|2022-05-11 04:20:00|7754.8|7739.8|7756.2|7741.2|7756.8|7741.8|7753.9|7738.9|116
1652243100000|2022-05-11 04:25:00|7756.3|7741.3|7756.9|7741.9|7758.1|7743.1|7755.2|7740.2|130
1652243400000|2022-05-11 04:30:00|7757|7742|7757.6|7742.6|7760.5|7745.5|7756.7|7741.7|125
1652243700000|2022-05-11 04:35:00|7757.5|7742.5|7757.6|7742.6|7757.9|7742.9|7756.6|7741.6|53
1652244000000|2022-05-11 04:40:00|7757.5|7742.5|7756.9|7741.9|7757.5|7742.5|7755|7740|52
1652244300000|2022-05-11 04:45:00|7756.6|7741.6|7757.7|7742.7|7759.1|7744.1|7755.6|7740.6|64
1652244600000|2022-05-11 04:50:00|7757.6|7742.6|7756.6|7741.6|7757.7|7742.7|7755.9|7740.9|65
1652244900000|2022-05-11 04:55:00|7756.5|7741.5|7755.8|7740.8|7758.9|7743.9|7755.7|7740.7|101
1652245200000|2022-05-11 05:00:00|7755.7|7740.7|7755.8|7740.8|7756.6|7741.6|7755.4|7740.4|61
1652245500000|2022-05-11 05:05:00|7755.9|7740.9|7756|7741|7756.6|7741.6|7754.8|7739.8|82
1652245800000|2022-05-11 05:10:00|7755.2|7740.2|7754.1|7739.1|7755.2|7740.2|7753.1|7738.1|66
1652246100000|2022-05-11 05:15:00|7754.2|7739.2|7750|7735|7754.4|7739.4|7749.4|7734.4|88
1652246400000|2022-05-11 05:20:00|7750.1|7735.1|7752.9|7737.9|7754.1|7739.1|7749.8|7734.8|66
1652246700000|2022-05-11 05:25:00|7753.1|7738.1|7751.8|7736.8|7753.7|7738.7|7751.6|7736.6|56
1652247000000|2022-05-11 05:30:00|7752|7737|7753.7|7738.7|7754|7739|7751.5|7736.5|106
1652247300000|2022-05-11 05:35:00|7753.8|7738.8|7754|7739|7755.1|7740.1|7752.9|7737.9|66
1652247600000|2022-05-11 05:40:00|7753.9|7738.9|7755.6|7740.6|7755.7|7740.7|7752.8|7737.8|90
1652247900000|2022-05-11 05:45:00|7755.7|7740.7|7756.7|7741.7|7757.2|7742.2|7755.5|7740.5|69
1652248200000|2022-05-11 05:50:00|7756.6|7741.6|7755.7|7740.7|7756.7|7741.7|7755.2|7740.2|59
1652248500000|2022-05-11 05:55:00|7755.5|7740.5|7758.5|7743.5|7759.7|7744.7|7755.4|7740.4|137
1652248800000|2022-05-11 06:00:00|7758.6|7743.6|7758.2|7743.2|7760.4|7745.4|7757.1|7742.1|95
1652249100000|2022-05-11 06:05:00|7758|7743|7757.4|7742.4|7759.5|7744.5|7757.4|7742.4|91
1652249400000|2022-05-11 06:10:00|7757.2|7742.2|7758.3|7743.3|7758.3|7743.3|7756.5|7741.5|50
1652249700000|2022-05-11 06:15:00|7758.2|7743.2|7757.9|7742.9|7759|7744|7757.7|7742.7|52
1652250000000|2022-05-11 06:20:00|7758|7743|7756.7|7741.7|7759|7744|7755.8|7740.8|82
1652250300000|2022-05-11 06:25:00|7756.6|7741.6|7757.4|7742.4|7758|7743|7756.5|7741.5|90
1652250600000|2022-05-11 06:30:00|7757.8|7742.8|7758.5|7743.5|7758.5|7743.5|7757|7742|60
1652250900000|2022-05-11 06:35:00|7758.7|7743.7|7760.2|7745.2|7761.1|7746.1|7757.4|7742.4|85
1652251200000|2022-05-11 06:40:00|7760|7745|7758|7743|7760|7745|7757.4|7742.4|104
1652251500000|2022-05-11 06:45:00|7757.9|7742.9|7757.4|7742.4|7758.7|7743.7|7757.3|7742.3|79
1652251800000|2022-05-11 06:50:00|7757.2|7742.2|7758.7|7743.7|7759.2|7744.2|7756.5|7741.5|85
1652252100000|2022-05-11 06:55:00|7758.6|7743.6|7760|7745|7761.1|7746.1|7758.6|7743.6|127
1652252400000|2022-05-11 07:00:00|7759.9|7744.9|7760.9|7745.9|7761.2|7746.2|7758.8|7743.8|99
1652252700000|2022-05-11 07:05:00|7761|7746|7760.6|7745.6|7762|7747|7760|7745|109
1652253000000|2022-05-11 07:10:00|7760.7|7745.7|7757.1|7742.1|7760.8|7745.8|7754.7|7739.7|155
1652253300000|2022-05-11 07:15:00|7757.5|7742.5|7758.6|7743.6|7758.8|7743.8|7756.2|7741.2|163
1652253600000|2022-05-11 07:20:00|7758.5|7743.5|7760.1|7745.1|7760.1|7745.1|7757.2|7742.2|134
1652253900000|2022-05-11 07:25:00|7759.9|7744.9|7756.2|7741.2|7761.5|7746.5|7755.2|7740.2|214
1652254200000|2022-05-11 07:30:00|7755.7|7740.7|7757.7|7742.7|7758.6|7743.6|7755.6|7740.6|88
1652254500000|2022-05-11 07:35:00|7757.8|7742.8|7757.3|7742.3|7757.8|7742.8|7756.6|7741.6|39
1652254800000|2022-05-11 07:40:00|7756.7|7741.7|7756.5|7741.5|7757.4|7742.4|7755.7|7740.7|62
1652255100000|2022-05-11 07:45:00|7756.4|7741.4|7756.8|7741.8|7758.4|7743.4|7756.2|7741.2|88
1652255400000|2022-05-11 07:50:00|7756.9|7741.9|7757.8|7742.8|7758.1|7743.1|7756.9|7741.9|75
1652255700000|2022-05-11 07:55:00|7757.7|7742.7|7758|7743|7758.5|7743.5|7757.1|7742.1|51
1652256000000|2022-05-11 08:00:00|7757.8|7742.8|7757.3|7742.3|7758.5|7743.5|7757|7742|92
1652256300000|2022-05-11 08:05:00|7757.1|7742.1|7757.5|7742.5|7757.9|7742.9|7756.9|7741.9|38
1652256600000|2022-05-11 08:10:00|7757.4|7742.4|7757.6|7742.6|7757.6|7742.6|7756.7|7741.7|46
1652256900000|2022-05-11 08:15:00|7757.7|7742.7|7758|7743|7758.3|7743.3|7756.9|7741.9|83
1652257200000|2022-05-11 08:20:00|7758.2|7743.2|7757.4|7742.4|7758.2|7743.2|7756.9|7741.9|77
1652257500000|2022-05-11 08:25:00|7757.3|7742.3|7757.6|7742.6|7758.4|7743.4|7757.3|7742.3|49
1652257800000|2022-05-11 08:30:00|7757.7|7742.7|7758.5|7743.5|7758.6|7743.6|7757.3|7742.3|76
1652258100000|2022-05-11 08:35:00|7758.4|7743.4|7758.7|7743.7|7759.2|7744.2|7758.1|7743.1|110
1652258400000|2022-05-11 08:40:00|7758.5|7743.5|7756.9|7741.9|7758.7|7743.7|7756.7|7741.7|99
1652258700000|2022-05-11 08:45:00|7756.7|7741.7|7756.8|7741.8|7758.1|7743.1|7755.3|7740.3|122
1652259000000|2022-05-11 08:50:00|7756.9|7741.9|7756.8|7741.8|7757.2|7742.2|7756.6|7741.6|41
1652259300000|2022-05-11 08:55:00|7756.9|7741.9|7753.5|7738.5|7757.3|7742.3|7753.2|7738.2|74
1652259600000|2022-05-11 09:00:00|7753.7|7738.7|7754.8|7739.8|7755.1|7740.1|7753.1|7738.1|66
1652259900000|2022-05-11 09:05:00|7755.1|7740.1|7753.2|7738.2|7755.6|7740.6|7753.2|7738.2|80
1652260200000|2022-05-11 09:10:00|7753.1|7738.1|7750.3|7735.3|7753.6|7738.6|7749.7|7734.7|57
1652260500000|2022-05-11 09:15:00|7750|7735|7750.8|7735.8|7751.6|7736.6|7749.6|7734.6|97
1652260800000|2022-05-11 09:20:00|7750.7|7735.7|7753.1|7738.1|7754.3|7739.3|7750.7|7735.7|61
1652261100000|2022-05-11 09:25:00|7753.3|7738.3|7752.8|7737.8|7753.4|7738.4|7752.2|7737.2|35
1652261400000|2022-05-11 09:30:00|7752.7|7737.7|7753.1|7738.1|7754.6|7739.6|7752.7|7737.7|89
1652261700000|2022-05-11 09:35:00|7753.2|7738.2|7753.4|7738.4|7754|7739|7753.2|7738.2|30
1652262000000|2022-05-11 09:40:00|7753.3|7738.3|7753.9|7738.9|7754.1|7739.1|7753.3|7738.3|37
1652262300000|2022-05-11 09:45:00|7753.6|7738.6|7755.1|7740.1|7756.6|7741.6|7753.4|7738.4|81
1652262600000|2022-05-11 09:50:00|7755.2|7740.2|7754.4|7739.4|7757.1|7742.1|7753.4|7738.4|145
1652262900000|2022-05-11 09:55:00|7754.2|7739.2|7754.3|7739.3|7755.4|7740.4|7753.5|7738.5|90
1652263200000|2022-05-11 10:00:00|7754.2|7739.2|7756.9|7741.9|7757.9|7742.9|7754.2|7739.2|86
1652263500000|2022-05-11 10:05:00|7757|7742|7759.3|7744.3|7759.3|7744.3|7756.8|7741.8|100
1652263800000|2022-05-11 10:10:00|7758.5|7743.5|7760.2|7745.2|7760.6|7745.6|7758.5|7743.5|60
1652264100000|2022-05-11 10:15:00|7760.1|7745.1|7758.9|7743.9|7760.1|7745.1|7757.9|7742.9|54
1652264400000|2022-05-11 10:20:00|7758.8|7743.8|7758.7|7743.7|7758.9|7743.9|7758|7743|34
1652264700000|2022-05-11 10:25:00|7758.5|7743.5|7757.1|7742.1|7758.5|7743.5|7756.6|7741.6|47
1652265000000|2022-05-11 10:30:00|7757.3|7742.3|7758.3|7743.3|7758.6|7743.6|7757.1|7742.1|81
1652265300000|2022-05-11 10:35:00|7758.2|7743.2|7758.2|7743.2|7758.7|7743.7|7758|7743|97
1652265600000|2022-05-11 10:40:00|7758.1|7743.1|7758.3|7743.3|7758.7|7743.7|7757.9|7742.9|72
1652265900000|2022-05-11 10:45:00|7758.5|7743.5|7758.8|7743.8|7759|7744|7758.1|7743.1|53
1652266200000|2022-05-11 10:50:00|7757.9|7742.9|7758.8|7743.8|7759|7744|7757.8|7742.8|27
1652266500000|2022-05-11 10:55:00|7758.7|7743.7|7759.3|7744.3|7759.4|7744.4|7758.7|7743.7|28
1652266800000|2022-05-11 11:00:00|7759.2|7744.2|7759.9|7744.9|7761|7746|7759.1|7744.1|91
1652267100000|2022-05-11 11:05:00|7760|7745|7760|7745|7760.6|7745.6|7759.2|7744.2|49
1652267400000|2022-05-11 11:10:00|7760.1|7745.1|7760.2|7745.2|7760.9|7745.9|7759.3|7744.3|33
1652267700000|2022-05-11 11:15:00|7760.1|7745.1|7761.3|7746.3|7761.7|7746.7|7760.1|7745.1|75
1652268000000|2022-05-11 11:20:00|7761.2|7746.2|7759.2|7744.2|7761.3|7746.3|7759.1|7744.1|68
1652268300000|2022-05-11 11:25:00|7759.1|7744.1|7759.2|7744.2|7759.5|7744.5|7759.1|7744.1|81
1652268600000|2022-05-11 11:30:00|7758.9|7743.9|7758.8|7743.8|7759|7744|7758.4|7743.4|9
1652268900000|2022-05-11 11:35:00|7758.9|7743.9|7759.1|7744.1|7759.1|7744.1|7758.9|7743.9|6
1652269200000|2022-05-11 11:40:00|7758.9|7743.9|7759|7744|7759|7744|7758.9|7743.9|2
1652269500000|2022-05-11 11:45:00|7759.1|7744.1|7758.8|7743.8|7759.3|7744.3|7758.6|7743.6|8
1652269800000|2022-05-11 11:50:00|7759.1|7744.1|7758.2|7743.2|7759.1|7744.1|7757.8|7742.8|17
1652270100000|2022-05-11 11:55:00|7758.3|7743.3|7759.4|7744.4|7761.8|7746.8|7758.2|7743.2|33
1652270400000|2022-05-11 12:00:00|7759.2|7744.2|7759.9|7744.9|7759.9|7744.9|7758.4|7743.4|41
1652270700000|2022-05-11 12:05:00|7759.7|7744.7|7757.3|7742.3|7759.7|7744.7|7757.3|7742.3|65
1652271000000|2022-05-11 12:10:00|7757.4|7742.4|7755|7740|7757.4|7742.4|7755|7740|69
1652271300000|2022-05-11 12:15:00|7755.3|7740.3|7752|7737|7755.8|7740.8|7751.8|7736.8|98
1652271600000|2022-05-11 12:20:00|7751.8|7736.8|7749|7734|7752.8|7737.8|7748.6|7733.6|84
1652271900000|2022-05-11 12:25:00|7749.1|7734.1|7757.6|7732.6|7759|7736.3|7749.1|7729.7|104
1652272200000|2022-05-11 12:30:00|7757.7|7732.7|7764.4|7749.4|7778.4|7755.6|7757.7|7732.7|291
1652272500000|2022-05-11 12:35:00|7769.6|7744.6|7774.9|7759.9|7783.1|7760.7|7765|7744.6|274
1652272800000|2022-05-11 12:40:00|7775.1|7760.1|7777.8|7752.8|7782.7|7760.6|7768|7747.8|337
1652273100000|2022-05-11 12:45:00|7770.9|7755.9|7775.4|7760.4|7781.8|7761|7769.6|7752.1|192
1652273400000|2022-05-11 12:50:00|7775.6|7760.6|7777|7762|7785.5|7765.1|7775.4|7756.5|257
1652273700000|2022-05-11 12:55:00|7777.4|7762.4|7780.6|7755.6|7786.4|7766.9|7774.8|7755.1|211
1652274000000|2022-05-11 13:00:00|7780.5|7755.5|7778.4|7753.4|7780.6|7761.2|7773.8|7751.4|167
1652274300000|2022-05-11 13:05:00|7778.2|7753.2|7774.8|7749.8|7778.4|7753.4|7772.2|7747.2|237
1652274600000|2022-05-11 13:10:00|7774.7|7749.7|7773.4|7748.4|7775.4|7750.4|7771.6|7746.6|150
1652274900000|2022-05-11 13:15:00|7773.3|7748.3|7769|7744|7774.8|7749.8|7768.7|7743.7|115
1652275200000|2022-05-11 13:20:00|7769.6|7744.6|7761.6|7736.6|7770|7745|7761.5|7736.5|124
1652275500000|2022-05-11 13:25:00|7761.5|7736.5|7762.4|7737.4|7763.3|7740.6|7755.5|7732.5|197
1652275800000|2022-05-11 13:30:00|7762.2|7737.2|7769.6|7744.6|7769.7|7746.9|7760.2|7735.2|324
1652276100000|2022-05-11 13:35:00|7770|7745|7767.7|7742.7|7771.2|7746.2|7766.3|7741.3|271
1652276400000|2022-05-11 13:40:00|7768.2|7743.2|7760.8|7735.8|7769.1|7744.1|7760.7|7735.7|145
1652276700000|2022-05-11 13:45:00|7760.6|7735.6|7758.8|7733.8|7762.5|7737.5|7758.4|7733.4|277
1652277000000|2022-05-11 13:50:00|7758.9|7733.9|7759|7734|7759.6|7737.2|7752.1|7730.8|129
1652277300000|2022-05-11 13:55:00|7759.2|7734.2|7760.5|7735.5|7763.1|7738.1|7758.2|7733.2|103
1652277600000|2022-05-11 14:00:00|7760.4|7735.4|7758.9|7733.9|7761.5|7736.5|7758.8|7733.8|112
1652277900000|2022-05-11 14:05:00|7759|7734|7764.2|7739.2|7764.2|7739.2|7758.9|7733.9|65
1652278200000|2022-05-11 14:10:00|7764.1|7739.1|7766.6|7741.6|7767.7|7742.7|7764.1|7739.1|155
1652278500000|2022-05-11 14:15:00|7766.7|7741.7|7763.8|7738.8|7766.9|7741.9|7763.6|7738.6|131
1652278800000|2022-05-11 14:20:00|7763.9|7738.9|7764.2|7739.2|7766.2|7741.2|7763.4|7738.4|143
1652279100000|2022-05-11 14:25:00|7764.1|7739.1|7762.8|7737.8|7764.8|7739.8|7762.8|7737.8|133
1652279400000|2022-05-11 14:30:00|7762.9|7737.9|7762.8|7737.8|7763.4|7738.4|7760|7735|217
1652279700000|2022-05-11 14:35:00|7762.7|7737.7|7761.4|7736.4|7763|7738|7760.9|7735.9|193
1652280000000|2022-05-11 14:40:00|7761.3|7736.3|7759.6|7734.6|7761.5|7740.9|7754|7734.5|80
1652280300000|2022-05-11 14:45:00|7759.5|7734.5|7757.1|7732.1|7759.6|7734.6|7756.2|7731.2|203
1652280600000|2022-05-11 14:50:00|7757.3|7732.3|7761.3|7736.3|7761.4|7736.4|7757.2|7732.2|107
1652280900000|2022-05-11 14:55:00|7761.4|7736.4|7758.9|7743.9|7763.6|7744.3|7758.9|7736.3|46
1652281200000|2022-05-11 15:00:00|7759|7744|7765.6|7740.6|7767|7744.2|7758.9|7739.8|69
1652281500000|2022-05-11 15:05:00|7765.5|7740.5|7764.9|7739.9|7765.5|7744.8|7759.4|7739.3|42
1652281800000|2022-05-11 15:10:00|7764.7|7739.7|7759.4|7744.4|7764.7|7744.4|7758.9|7738.5|74
1652282100000|2022-05-11 15:15:00|7759.3|7744.3|7766.5|7741.5|7766.7|7744.4|7757.3|7737.4|115
1652282400000|2022-05-11 15:20:00|7766.2|7741.2|7763.7|7738.7|7766.2|7741.2|7763.6|7738.6|69
1652282700000|2022-05-11 15:25:00|7763.8|7738.8|7762.7|7737.7|7764.6|7739.6|7762.1|7737.1|102
1652283000000|2022-05-11 15:30:00|7762.6|7737.6|7757.1|7742.1|7763.5|7742.3|7755.1|7737|91
1652283300000|2022-05-11 15:35:00|7757|7742|7756.5|7741.5|7757.2|7742.2|7756|7741|31
1652283600000|2022-05-11 15:40:00|7756.3|7741.3|7757|7742|7757|7742|7756|7741|28
1652283900000|2022-05-11 15:45:00|7757.1|7742.1|7757.3|7742.3|7763.7|7743.8|7757|7737.6|57
1652284200000|2022-05-11 15:50:00|7757.4|7742.4|7757.3|7742.3|7757.4|7742.4|7757.3|7742.3|4
1652284500000|2022-05-11 15:55:00|7758|7743|7760.9|7745.9|7761|7746|7758|7743|13
1652284800000|2022-05-11 16:00:00|7761|7746|7764.6|7739.6|7768.2|7746.5|7761|7739|81
1652285100000|2022-05-11 16:05:00|7764.5|7739.5|7764.6|7739.6|7764.6|7739.6|7764.4|7739.4|20
1652285400000|2022-05-11 16:10:00|7764.8|7739.8|7765.8|7740.8|7765.8|7740.8|7764.8|7739.8|17
1652285700000|2022-05-11 16:15:00|7765.6|7740.6|7766.2|7741.2|7766.2|7741.2|7764.8|7739.8|10
1652286000000|2022-05-11 16:20:00|7763|7738|7765|7740|7765.6|7740.6|7763|7738|15
1652286300000|2022-05-11 16:25:00|7765.2|7740.2|7765.8|7740.8|7765.8|7740.8|7765.2|7740.2|4
1652286600000|2022-05-11 16:30:00|7766|7741|7766|7741|7766|7741|7765.4|7740.4|5
1652286900000|2022-05-11 16:35:00|7766.2|7741.2|7766.2|7741.2|7766.2|7741.2|7766.2|7741.2|1
1652287200000|2022-05-11 16:40:00|7766.4|7741.4|7766.2|7741.2|7766.4|7741.4|7766.2|7741.2|14
1652287500000|2022-05-11 16:45:00|7766.4|7741.4|7766.6|7741.6|7766.8|7741.8|7766.4|7741.4|3
1652287800000|2022-05-11 16:50:00|7766.8|7741.8|7766.8|7741.8|7766.8|7741.8|7766.7|7741.7|3
1652288100000|2022-05-11 16:55:00|7769.2|7744.2|7767.9|7742.9|7770.4|7745.4|7767.6|7742.6|10
1652288400000|2022-05-11 17:00:00|7768|7743|7770.1|7745.1|7770.6|7745.6|7767.9|7742.9|100
1652288700000|2022-05-11 17:05:00|7770.8|7745.8|7771|7746|7771|7746|7769.2|7744.2|163
1652289000000|2022-05-11 17:10:00|7771.1|7746.1|7770.5|7745.5|7771.1|7746.1|7769.5|7744.5|175
1652289300000|2022-05-11 17:15:00|7770.4|7745.4|7769.7|7744.7|7770.6|7745.6|7769.4|7744.4|77
1652289600000|2022-05-11 17:20:00|7769.8|7744.8|7765|7750|7770.5|7750.7|7765|7744.7|76
1652289900000|2022-05-11 17:25:00|7765.1|7750.1|7765.9|7750.9|7766|7751|7765|7750|30
1652290200000|2022-05-11 17:30:00|7766|7751|7767.2|7752.2|7767.4|7752.4|7765.9|7750.9|45
1652290500000|2022-05-11 17:35:00|7767.3|7752.3|7768.1|7753.1|7768.3|7753.3|7767.2|7752.2|33
1652290800000|2022-05-11 17:40:00|7768|7753|7768.1|7753.1|7768.6|7753.6|7768|7753|13
1652291100000|2022-05-11 17:45:00|7768.2|7753.2|7767.9|7752.9|7768.9|7753.9|7767.9|7752.9|25
1652291400000|2022-05-11 17:50:00|7768|7753|7768|7753|7768.1|7753.1|7767.8|7752.8|31
1652291700000|2022-05-11 17:55:00|7768.1|7753.1|7776.4|7751.4|7776.5|7753.2|7768|7747.8|62
1652292000000|2022-05-11 18:00:00|7776.3|7751.3|7777.5|7752.5|7778.9|7755.6|7770.1|7749.9|46
1652292300000|2022-05-11 18:05:00|7777.6|7752.6|7777.6|7752.6|7777.6|7752.6|7776.5|7751.5|3
1652292600000|2022-05-11 18:10:00|7776.9|7751.9|7777.8|7752.8|7779|7754|7776.6|7751.6|10
1652292900000|2022-05-11 18:15:00|7777.7|7752.7|7777.7|7752.7|7777.7|7752.7|7777.7|7752.7|1
1652293200000|2022-05-11 18:20:00|7777.8|7752.8|7773.4|7748.4|7777.8|7752.8|7773.1|7748.1|20
1652293500000|2022-05-11 18:25:00|7773.2|7748.2|7773.8|7748.8|7773.9|7748.9|7773.2|7748.2|31
1652293800000|2022-05-11 18:30:00|7774.1|7749.1|7774.9|7749.9|7775.5|7750.5|7774.1|7749.1|18
1652294100000|2022-05-11 18:35:00|7774.8|7749.8|7774.7|7749.7|7774.9|7749.9|7774.5|7749.5|10
1652294400000|2022-05-11 18:40:00|7774.6|7749.6|7771.5|7746.5|7774.6|7749.6|7771.4|7746.4|13
1652294700000|2022-05-11 18:45:00|7771.4|7746.4|7770.1|7745.1|7771.4|7751.2|7765.4|7745|22
1652295000000|2022-05-11 18:50:00|7770.3|7745.3|7770.9|7745.9|7770.9|7745.9|7770.3|7745.3|4
1652295300000|2022-05-11 18:55:00|7771.2|7746.2|7772.3|7747.3|7772.8|7747.8|7771.2|7746.2|11
1652315400000|2022-05-12 00:30:00|7794.1|7765.1|7775.9|7746.9|7794.1|7765.1|7774.7|7745.7|18
1652316000000|2022-05-12 00:40:00|7775|7746|7770.4|7742.2|7775|7746|7770.4|7742.2|25
1652316300000|2022-05-12 00:45:00|7770.6|7742.3|7770.6|7742.8|7770.6|7742.8|7770.6|7742.3|2
1652317200000|2022-05-12 01:00:00|7772.1|7747.1|7776.3|7751.3|7776.6|7751.6|7769.8|7742.4|54
1652318100000|2022-05-12 01:15:00|7776.1|7751.1|7775.9|7750.9|7776.1|7751.1|7775.9|7750.9|4
1652318700000|2022-05-12 01:25:00|7776|7751|7776.2|7751.2|7776.3|7751.3|7776|7751|4
1652319000000|2022-05-12 01:30:00|7776.4|7751.4|7776.5|7751.5|7776.6|7751.6|7776.4|7751.4|5
1652319300000|2022-05-12 01:35:00|7776.6|7751.6|7776.6|7751.6|7776.6|7751.6|7776.6|7751.6|1
1652319600000|2022-05-12 01:40:00|7776.8|7751.8|7777.4|7752.4|7777.4|7752.4|7776.8|7751.8|5
1652319900000|2022-05-12 01:45:00|7777.3|7752.3|7777.4|7752.4|7777.4|7752.4|7777.3|7752.3|2
1652320800000|2022-05-12 02:00:00|7777.3|7752.3|7777.2|7752.2|7777.3|7752.3|7777.2|7752.2|2
1652321100000|2022-05-12 02:05:00|7776.8|7751.8|7776.8|7751.8|7776.8|7751.8|7776.7|7751.7|3
1652321400000|2022-05-12 02:10:00|7776.7|7751.7|7776.8|7751.8|7776.8|7751.8|7776.7|7751.7|4
1652322600000|2022-05-12 02:30:00|7776.9|7751.9|7781.6|7756.6|7781.7|7756.7|7776.9|7751.9|11
1652322900000|2022-05-12 02:35:00|7781.7|7756.7|7778|7753|7781.7|7756.7|7777.8|7752.8|21
1652323200000|2022-05-12 02:40:00|7778.1|7753.1|7779.3|7754.3|7779.3|7754.3|7778.1|7753.1|9
1652323500000|2022-05-12 02:45:00|7779.4|7754.4|7781.3|7756.3|7781.9|7756.9|7779.3|7754.3|34
1652323800000|2022-05-12 02:50:00|7781.4|7756.4|7784.6|7759.6|7787.5|7762.5|7781.1|7756.1|37
1652324100000|2022-05-12 02:55:00|7785.8|7760.8|7786.6|7761.6|7787|7762|7781.1|7756.1|27
1652324400000|2022-05-12 03:00:00|7786.5|7761.5|7789.6|7764.6|7789.6|7764.6|7786.5|7761.5|22
1652324700000|2022-05-12 03:05:00|7789.5|7764.5|7780.2|7755.2|7789.6|7764.6|7779.5|7754.5|56
1652325000000|2022-05-12 03:10:00|7780.3|7755.3|7783.9|7758.9|7783.9|7758.9|7780.2|7755.2|32
1652325300000|2022-05-12 03:15:00|7784|7759|7783.4|7758.4|7784.1|7759.1|7783.2|7758.2|13
1652325600000|2022-05-12 03:20:00|7783.3|7758.3|7783.4|7758.4|7783.6|7758.6|7783.2|7758.2|24
1652325900000|2022-05-12 03:25:00|7783.7|7758.7|7784.6|7759.6|7786.1|7761.1|7783.7|7758.7|24
1652326200000|2022-05-12 03:30:00|7784.5|7759.5|7786.5|7761.5|7787.9|7769.6|7782.2|7759.5|131
1652326500000|2022-05-12 03:35:00|7787.1|7762.1|7783.5|7768.5|7787.1|7768.5|7780.9|7761.1|170
1652326800000|2022-05-12 03:40:00|7783.3|7768.3|7788.2|7773.2|7789.2|7774.2|7783.2|7768.2|204
1652327100000|2022-05-12 03:45:00|7788.4|7773.4|7786.3|7771.3|7790.8|7775.8|7785.1|7770.1|178
1652327400000|2022-05-12 03:50:00|7786.1|7771.1|7787.6|7772.6|7788.2|7773.2|7784.8|7769.8|109
1652327700000|2022-05-12 03:55:00|7787.7|7772.7|7788.7|7773.7|7788.7|7773.7|7786.7|7771.7|113
1652328000000|2022-05-12 04:00:00|7789.2|7774.2|7791.6|7776.6|7791.6|7776.6|7788.9|7773.9|85
1652328300000|2022-05-12 04:05:00|7791.7|7776.7|7790.6|7775.6|7791.8|7776.8|7790.1|7775.1|100
1652328600000|2022-05-12 04:10:00|7790.7|7775.7|7786.9|7771.9|7790.7|7775.7|7784.5|7769.5|154
1652328900000|2022-05-12 04:15:00|7786.8|7771.8|7785|7770|7787.2|7772.2|7784.3|7769.3|107
1652329200000|2022-05-12 04:20:00|7785.1|7770.1|7789.4|7774.4|7789.5|7774.5|7785.1|7770.1|83
1652329500000|2022-05-12 04:25:00|7789.5|7774.5|7790.5|7775.5|7790.6|7775.6|7787.6|7772.6|106
1652329800000|2022-05-12 04:30:00|7790.6|7775.6|7790.2|7775.2|7792.6|7777.6|7789.6|7774.6|108
1652330100000|2022-05-12 04:35:00|7790.1|7775.1|7791.5|7776.5|7792.8|7777.8|7790|7775|88
1652330400000|2022-05-12 04:40:00|7791.4|7776.4|7794.6|7779.6|7795.9|7780.9|7791.2|7776.2|207
1652330700000|2022-05-12 04:45:00|7794.5|7779.5|7788.9|7773.9|7794.5|7779.5|7786.9|7771.9|207
1652331000000|2022-05-12 04:50:00|7788.5|7773.5|7790.3|7775.3|7790.4|7775.4|7787.7|7772.7|71
1652331300000|2022-05-12 04:55:00|7790.8|7775.8|7788.6|7773.6|7791.9|7776.9|7788.6|7773.6|145
1652331600000|2022-05-12 05:00:00|7788.5|7773.5|7788.1|7773.1|7788.5|7773.5|7786|7771|80
1652331900000|2022-05-12 05:05:00|7788.4|7773.4|7791.5|7776.5|7791.9|7776.9|7788.1|7773.1|122
1652332200000|2022-05-12 05:10:00|7791.6|7776.6|7793.8|7778.8|7793.8|7778.8|7790.6|7775.6|143
1652332500000|2022-05-12 05:15:00|7793.7|7778.7|7789.7|7774.7|7794|7779|7789.7|7774.7|124
1652332800000|2022-05-12 05:20:00|7789.5|7774.5|7791.4|7776.4|7792|7777|7788.8|7773.8|80
1652333100000|2022-05-12 05:25:00|7791.3|7776.3|7790.6|7775.6|7792.3|7777.3|7790.1|7775.1|143
1652333400000|2022-05-12 05:30:00|7790.5|7775.5|7792.8|7777.8|7792.9|7777.9|7790.3|7775.3|206
1652333700000|2022-05-12 05:35:00|7792.9|7777.9|7790.6|7775.6|7794.5|7779.5|7790.4|7775.4|172
1652334000000|2022-05-12 05:40:00|7790.7|7775.7|7791|7776|7791.5|7776.5|7790.6|7775.6|63
1652334300000|2022-05-12 05:45:00|7791.1|7776.1|7791.8|7776.8|7792|7777|7790.2|7775.2|111
1652334600000|2022-05-12 05:50:00|7791.9|7776.9|7789.9|7774.9|7795.2|7780.2|7789.8|7774.8|179
1652334900000|2022-05-12 05:55:00|7790.1|7775.1|7791.4|7776.4|7792.1|7777.1|7789.8|7774.8|120
1652335200000|2022-05-12 06:00:00|7791.3|7776.3|7794|7779|7795.4|7780.4|7791.2|7776.2|245
1652335500000|2022-05-12 06:05:00|7794.2|7779.2|7793.8|7778.8|7794.9|7779.9|7791.1|7776.1|173
1652335800000|2022-05-12 06:10:00|7793.4|7778.4|7793.9|7778.9|7794.8|7779.8|7792|7777|137
1652336100000|2022-05-12 06:15:00|7794|7779|7790.8|7775.8|7794.3|7779.3|7789|7774|167
1652336400000|2022-05-12 06:20:00|7790.7|7775.7|7788.7|7773.7|7792.7|7777.7|7788.3|7773.3|104
1652336700000|2022-05-12 06:25:00|7788.5|7773.5|7788.4|7773.4|7788.9|7773.9|7786|7771|194
1652337000000|2022-05-12 06:30:00|7788.3|7773.3|7787.5|7772.5|7788.3|7773.3|7786.3|7771.3|170
1652337300000|2022-05-12 06:35:00|7787.6|7772.6|7787.9|7772.9|7788.3|7773.3|7787.1|7772.1|92
1652337600000|2022-05-12 06:40:00|7788|7773|7787.1|7772.1|7788.2|7773.2|7786.4|7771.4|80
1652337900000|2022-05-12 06:45:00|7787.2|7772.2|7788.8|7773.8|7790.2|7775.2|7787.2|7772.2|63
1652338200000|2022-05-12 06:50:00|7788.6|7773.6|7787.9|7772.9|7788.6|7773.6|7787.7|7772.7|85
1652338500000|2022-05-12 06:55:00|7788.1|7773.1|7789.9|7774.9|7790.6|7775.6|7787.9|7772.9|187
1652338800000|2022-05-12 07:00:00|7789.8|7774.8|7768|7753|7789.9|7774.9|7764.2|7744.4|514
1652339100000|2022-05-12 07:05:00|7768.2|7753.2|7772.4|7757.4|7775|7760|7767.3|7752.3|420
1652339400000|2022-05-12 07:10:00|7772.5|7757.5|7777.5|7762.5|7780.3|7765.3|7772.4|7757.4|372
1652339700000|2022-05-12 07:15:00|7777.7|7762.7|7778.5|7763.5|7782.1|7767.1|7776.9|7761.9|387
1652340000000|2022-05-12 07:20:00|7778.6|7763.6|7778.7|7763.7|7780.6|7765.6|7778.2|7763.2|213
1652340300000|2022-05-12 07:25:00|7778.6|7763.6|7777.4|7762.4|7779.1|7764.1|7777.2|7762.2|201
1652340600000|2022-05-12 07:30:00|7777.3|7762.3|7779.8|7764.8|7780.3|7765.3|7776.7|7761.7|129
1652340900000|2022-05-12 07:35:00|7779.7|7764.7|7781.7|7766.7|7782.4|7767.4|7779.7|7764.7|168
1652341200000|2022-05-12 07:40:00|7781.8|7766.8|7779.7|7764.7|7782.3|7767.3|7779.5|7764.5|156
1652341500000|2022-05-12 07:45:00|7779.6|7764.6|7779|7764|7781.1|7766.1|7778.4|7763.4|129
1652341800000|2022-05-12 07:50:00|7778.9|7763.9|7780.8|7765.8|7781|7766|7778.2|7763.2|194
1652342100000|2022-05-12 07:55:00|7780.9|7765.9|7781.4|7766.4|7782.3|7767.3|7780.7|7765.7|161
1652342400000|2022-05-12 08:00:00|7781.3|7766.3|7781.8|7766.8|7781.9|7766.9|7781.1|7766.1|55
1652342700000|2022-05-12 08:05:00|7781.9|7766.9|7778.3|7763.3|7783|7768|7778.1|7763.1|154
1652343000000|2022-05-12 08:10:00|7778.1|7763.1|7777.8|7762.8|7779.7|7764.7|7776.1|7761.1|216
1652343300000|2022-05-12 08:15:00|7777.4|7762.4|7778.4|7763.4|7778.6|7763.6|7776.8|7761.8|85
1652343600000|2022-05-12 08:20:00|7778.3|7763.3|7778.3|7763.3|7780.9|7765.9|7778.2|7763.2|165
1652343900000|2022-05-12 08:25:00|7778.4|7763.4|7781.7|7766.7|7781.8|7766.8|7778.3|7763.3|70
1652344200000|2022-05-12 08:30:00|7781.8|7766.8|7779.3|7764.3|7782.7|7767.7|7778|7763|156
1652344500000|2022-05-12 08:35:00|7779.4|7764.4|7779.5|7764.5|7781|7766|7778.9|7763.9|97
1652344800000|2022-05-12 08:40:00|7779.8|7764.8|7780.2|7765.2|7781.2|7766.2|7779.3|7764.3|51
1652345100000|2022-05-12 08:45:00|7780.3|7765.3|7780.6|7765.6|7783.8|7768.8|7779.8|7764.8|134
1652345400000|2022-05-12 08:50:00|7780.7|7765.7|7781.7|7766.7|7782.3|7767.3|7780.1|7765.1|121
1652345700000|2022-05-12 08:55:00|7781.3|7766.3|7781.7|7766.7|7782|7767|7780.8|7765.8|120
1652346000000|2022-05-12 09:00:00|7781.8|7766.8|7780.4|7765.4|7782|7767|7776.8|7761.8|196
1652346300000|2022-05-12 09:05:00|7780.3|7765.3|7779.3|7764.3|7781.3|7766.3|7778.9|7763.9|140
1652346600000|2022-05-12 09:10:00|7779.2|7764.2|7779.3|7764.3|7781.2|7766.2|7777.9|7762.9|113
1652346900000|2022-05-12 09:15:00|7779.6|7764.6|7779.9|7764.9|7780.3|7765.3|7778.9|7763.9|96
1652347200000|2022-05-12 09:20:00|7780.2|7765.2|7781.6|7766.6|7784.3|7769.3|7780.2|7765.2|118
1652347500000|2022-05-12 09:25:00|7781.7|7766.7|7782.6|7767.6|7782.6|7767.6|7780.1|7765.1|147
1652347800000|2022-05-12 09:30:00|7782.7|7767.7|7782.3|7767.3|7784.2|7769.2|7781.8|7766.8|167
1652348100000|2022-05-12 09:35:00|7782.2|7767.2|7780.1|7765.1|7782.6|7767.6|7777.7|7762.7|193
1652348400000|2022-05-12 09:40:00|7780|7765|7781.1|7766.1|7781.9|7766.9|7780|7765|92
1652348700000|2022-05-12 09:45:00|7781|7766|7781.4|7766.4|7781.4|7766.4|7780.3|7765.3|63
1652349000000|2022-05-12 09:50:00|7781.2|7766.2|7773.2|7758.2|7781.7|7766.7|7773.2|7758.2|183
1652349300000|2022-05-12 09:55:00|7773.3|7758.3|7774.1|7759.1|7776.1|7761.1|7771|7756|158
1652349600000|2022-05-12 10:00:00|7774|7759|7774.3|7759.3|7775.8|7760.8|7772.5|7757.5|112
1652349900000|2022-05-12 10:05:00|7774.2|7759.2|7775.7|7760.7|7776.1|7761.1|7774.2|7759.2|78
1652350200000|2022-05-12 10:10:00|7775.6|7760.6|7775.6|7760.6|7775.7|7760.7|7774.9|7759.9|45
1652350500000|2022-05-12 10:15:00|7775.7|7760.7|7773.2|7758.2|7775.8|7760.8|7772.4|7757.4|65
1652350800000|2022-05-12 10:20:00|7773.3|7758.3|7775.6|7760.6|7775.9|7760.9|7772.8|7757.8|264
1652351100000|2022-05-12 10:25:00|7776.5|7761.5|7773.2|7758.2|7776.6|7761.6|7773.2|7758.2|203
1652351400000|2022-05-12 10:30:00|7772.9|7757.9|7771.4|7756.4|7773.9|7758.9|7771.4|7756.4|162
1652351700000|2022-05-12 10:35:00|7771.5|7756.5|7770.2|7755.2|7771.5|7756.5|7768.8|7753.8|188
1652352000000|2022-05-12 10:40:00|7770.1|7755.1|7771.4|7756.4|7771.6|7756.6|7769.7|7754.7|55
1652352300000|2022-05-12 10:45:00|7771.3|7756.3|7773|7758|7773.7|7758.7|7770.7|7755.7|47
1652352600000|2022-05-12 10:50:00|7772.9|7757.9|7775|7760|7775.1|7760.1|7772.9|7757.9|73
1652352900000|2022-05-12 10:55:00|7774.8|7759.8|7774.7|7759.7|7775.1|7760.1|7773.5|7758.5|74
1652353200000|2022-05-12 11:00:00|7774.8|7759.8|7774.9|7759.9|7775.6|7760.6|7773.4|7758.4|176
1652353500000|2022-05-12 11:05:00|7775|7760|7775.9|7760.9|7776.3|7761.3|7774.5|7759.5|130
1652353800000|2022-05-12 11:10:00|7776.1|7761.1|7776.2|7761.2|7777|7762|7775.1|7760.1|98
1652354100000|2022-05-12 11:15:00|7776.1|7761.1|7777.2|7762.2|7777.3|7762.3|7775.6|7760.6|107
1652354400000|2022-05-12 11:20:00|7777.1|7762.1|7777.6|7762.6|7777.7|7762.7|7776.2|7761.2|87
1652354700000|2022-05-12 11:25:00|7777.5|7762.5|7777.9|7762.9|7781.1|7766.1|7777.1|7762.1|147
1652355000000|2022-05-12 11:30:00|7778.1|7763.1|7780.1|7765.1|7783.4|7765.1|7777.9|7758.1|31
1652355300000|2022-05-12 11:35:00|7780|7765|7781.7|7766.7|7783.2|7768.2|7780|7765|21
1652355600000|2022-05-12 11:40:00|7781.8|7766.8|7789.9|7764.9|7789.9|7769.9|7781.8|7762.6|38
1652355900000|2022-05-12 11:45:00|7789.7|7764.7|7783.1|7768.1|7789.7|7769.9|7783.1|7762.7|40
1652356200000|2022-05-12 11:50:00|7783.2|7768.2|7786|7771|7786.5|7771.5|7783.1|7768.1|105
1652356500000|2022-05-12 11:55:00|7785.6|7770.6|7790.8|7765.8|7791.1|7771|7784.7|7765.6|112
1652356800000|2022-05-12 12:00:00|7790.9|7765.9|7785.8|7770.8|7791.5|7771|7784.9|7764.9|180
1652357100000|2022-05-12 12:05:00|7786|7771|7781.6|7766.6|7786|7771|7780.8|7765.8|103
1652357400000|2022-05-12 12:10:00|7781.3|7766.3|7787.9|7762.9|7787.9|7768|7779.5|7762.8|73
1652357700000|2022-05-12 12:15:00|7788|7763|7780.3|7765.3|7788.7|7768.4|7780.3|7763|78
1652358000000|2022-05-12 12:20:00|7779.7|7764.7|7776.7|7761.7|7779.7|7764.7|7776.5|7761.5|63
1652358300000|2022-05-12 12:25:00|7777.1|7762.1|7775.2|7760.2|7777.3|7762.3|7773.9|7758.9|67
1652358600000|2022-05-12 12:30:00|7775.1|7760.1|7775.7|7760.7|7775.8|7760.8|7772.2|7757.2|174
1652358900000|2022-05-12 12:35:00|7775.8|7760.8|7774.9|7759.9|7777.8|7762.8|7773.4|7758.4|129
1652359200000|2022-05-12 12:40:00|7775|7760|7771.3|7756.3|7775|7760|7769.1|7754.1|131
1652359500000|2022-05-12 12:45:00|7771.2|7756.2|7773.7|7758.7|7774.4|7759.4|7770.7|7755.7|187
1652359800000|2022-05-12 12:50:00|7773.8|7758.8|7774.7|7759.7|7775.4|7760.4|7772.7|7757.7|142
1652360100000|2022-05-12 12:55:00|7774.5|7759.5|7776.8|7761.8|7776.9|7761.9|7774.1|7759.1|88
1652360400000|2022-05-12 13:00:00|7776.7|7761.7|7776.4|7761.4|7777.7|7762.7|7776.3|7761.3|59
1652360700000|2022-05-12 13:05:00|7776.5|7761.5|7776.4|7761.4|7776.9|7761.9|7776.3|7761.3|56
1652361000000|2022-05-12 13:10:00|7775.9|7760.9|7775.4|7760.4|7776.9|7761.9|7775.2|7760.2|62
1652361300000|2022-05-12 13:15:00|7775.5|7760.5|7775.4|7760.4|7775.9|7760.9|7775.1|7760.1|26
1652361600000|2022-05-12 13:20:00|7775.5|7760.5|7774.7|7759.7|7776.9|7761.9|7774.4|7759.4|63
1652361900000|2022-05-12 13:25:00|7774.9|7759.9|7776.3|7761.3|7776.7|7761.7|7774.8|7759.8|41
1652362200000|2022-05-12 13:30:00|7776.4|7761.4|7777.9|7762.9|7778.4|7763.4|7776|7761|125
1652362500000|2022-05-12 13:35:00|7778.1|7763.1|7777.1|7762.1|7778.4|7763.4|7777.1|7762.1|66
1652362800000|2022-05-12 13:40:00|7777.2|7762.2|7772.2|7757.2|7778.1|7763.1|7770.1|7755.1|91
1652363100000|2022-05-12 13:45:00|7771.7|7756.7|7774.9|7759.9|7774.9|7759.9|7771.7|7756.7|121
1652363400000|2022-05-12 13:50:00|7774.5|7759.5|7774.4|7759.4|7775.2|7760.2|7773.7|7758.7|90
1652363700000|2022-05-12 13:55:00|7774.3|7759.3|7774|7759|7774.9|7759.9|7773.8|7758.8|76
1652364000000|2022-05-12 14:00:00|7774.1|7759.1|7774.5|7759.5|7775.5|7760.5|7773.7|7758.7|115
1652364300000|2022-05-12 14:05:00|7774.4|7759.4|7771.7|7756.7|7774.6|7759.6|7771.4|7756.4|193
1652364600000|2022-05-12 14:10:00|7771.8|7756.8|7766.1|7751.1|7772.3|7757.3|7765.9|7744.1|229
1652364900000|2022-05-12 14:15:00|7766.2|7751.2|7769.8|7744.8|7770.1|7751.7|7764.5|7744.7|111
1652365200000|2022-05-12 14:20:00|7770|7745|7769.4|7744.4|7771.2|7751.2|7763.8|7744.1|283
1652365500000|2022-05-12 14:25:00|7769.5|7744.5|7773|7748|7773.4|7754.2|7765.4|7744.2|295
1652365800000|2022-05-12 14:30:00|7772.9|7747.9|7772.5|7747.5|7773.4|7752.6|7766.8|7746|200
1652366100000|2022-05-12 14:35:00|7772.4|7747.4|7771.2|7746.2|7772.5|7752.6|7766.5|7745.9|168
1652366400000|2022-05-12 14:40:00|7771.3|7746.3|7771.8|7746.8|7773|7750.4|7765.4|7746.3|131
1652366700000|2022-05-12 14:45:00|7770.4|7745.4|7767.1|7752.1|7770.4|7752.2|7764.9|7744.8|79
1652367000000|2022-05-12 14:50:00|7766.9|7751.9|7766.8|7751.8|7768.4|7753.4|7766|7751|135
1652367300000|2022-05-12 14:55:00|7766.9|7751.9|7767|7752|7767.5|7752.5|7765.3|7750.3|78
1652367600000|2022-05-12 15:00:00|7766.6|7751.6|7768.9|7753.9|7773.3|7754.5|7766.5|7747.6|86
1652367900000|2022-05-12 15:05:00|7769|7754|7767|7752|7769.2|7754.2|7765.2|7750.2|125
1652368200000|2022-05-12 15:10:00|7767.1|7752.1|7765.8|7750.8|7772.5|7752.8|7765.6|7746.2|57
1652368500000|2022-05-12 15:15:00|7765.5|7750.5|7765.2|7750.2|7767.5|7752.5|7764.2|7749.2|66
1652368800000|2022-05-12 15:20:00|7765.1|7750.1|7765.5|7750.5|7765.5|7750.5|7765.1|7750.1|17
1652369100000|2022-05-12 15:25:00|7765.3|7750.3|7765.6|7750.6|7765.6|7750.6|7765.3|7750.3|19
1652369400000|2022-05-12 15:30:00|7765.5|7750.5|7767.8|7752.8|7767.9|7752.9|7765.3|7750.3|19
1652369700000|2022-05-12 15:35:00|7767.7|7752.7|7770.5|7755.5|7770.6|7755.6|7766.4|7751.4|91
1652370000000|2022-05-12 15:40:00|7770.6|7755.6|7775.4|7750.4|7775.6|7756.8|7769.8|7749.3|95
1652370300000|2022-05-12 15:45:00|7775.9|7750.9|7775|7750|7776.3|7754.9|7769.9|7749.5|58
1652370600000|2022-05-12 15:50:00|7775.1|7750.1|7772.2|7757.2|7777.6|7757.6|7769.6|7749.7|261
1652370900000|2022-05-12 15:55:00|7772.1|7757.1|7773.7|7758.7|7775.6|7760.6|7772|7757|105
1652371200000|2022-05-12 16:00:00|7773.6|7758.6|7772.7|7757.7|7774.2|7759.2|7772.6|7757.6|83
1652371500000|2022-05-12 16:05:00|7772.8|7757.8|7773.4|7758.4|7773.9|7758.9|7772.7|7757.7|81
1652371800000|2022-05-12 16:10:00|7773.5|7758.5|7771.6|7756.6|7773.9|7758.9|7771.3|7756.3|109
1652372100000|2022-05-12 16:15:00|7771.5|7756.5|7775.8|7750.8|7776.6|7756.6|7771.2|7750.5|65
1652372400000|2022-05-12 16:20:00|7775.6|7750.6|7773.1|7748.1|7775.6|7754.8|7768|7748|158
1652372700000|2022-05-12 16:25:00|7773|7748|7767.8|7752.8|7773.3|7753.2|7767.7|7747.6|97
1652373000000|2022-05-12 16:30:00|7767.9|7752.9|7768.4|7753.4|7768.6|7753.6|7767.6|7752.6|82
1652373300000|2022-05-12 16:35:00|7768.2|7753.2|7768.4|7753.4|7768.5|7753.5|7768.2|7753.2|19
1652373600000|2022-05-12 16:40:00|7768.5|7753.5|7767.9|7752.9|7768.8|7753.8|7767.9|7752.9|42
1652373900000|2022-05-12 16:45:00|7768|7753|7768.5|7753.5|7769|7754|7767.8|7752.8|100
1652374200000|2022-05-12 16:50:00|7768.4|7753.4|7768.3|7753.3|7768.7|7753.7|7768.2|7753.2|131
1652374500000|2022-05-12 16:55:00|7768.2|7753.2|7770.2|7755.2|7770.7|7755.7|7767.8|7752.8|90
1652374800000|2022-05-12 17:00:00|7770.1|7755.1|7770.2|7755.2|7770.2|7755.2|7768.8|7753.8|69
1652375100000|2022-05-12 17:05:00|7770.3|7755.3|7770.9|7755.9|7771|7756|7769.6|7754.6|65
1652375400000|2022-05-12 17:10:00|7771|7756|7774|7759|7774.4|7759.4|7771|7756|99
1652375700000|2022-05-12 17:15:00|7773.7|7758.7|7773.1|7758.1|7773.7|7758.7|7772.7|7757.7|92
1652376000000|2022-05-12 17:20:00|7773|7758|7773.9|7758.9|7774.1|7759.1|7772.7|7757.7|22
1652376300000|2022-05-12 17:25:00|7774|7759|7773.8|7758.8|7774.1|7759.1|7773.4|7758.4|37
1652376600000|2022-05-12 17:30:00|7773.9|7758.9|7773.8|7758.8|7773.9|7758.9|7773.7|7758.7|20
1652376900000|2022-05-12 17:35:00|7773.9|7758.9|7774.8|7759.8|7774.8|7759.8|7773.9|7758.9|33
1652377200000|2022-05-12 17:40:00|7774.7|7759.7|7775.7|7760.7|7775.8|7760.8|7774.7|7759.7|68
1652377500000|2022-05-12 17:45:00|7775.9|7760.9|7776.9|7761.9|7777.3|7762.3|7775.6|7760.6|65
1652377800000|2022-05-12 17:50:00|7776.8|7761.8|7776.7|7761.7|7776.9|7761.9|7776.6|7761.6|22
1652378100000|2022-05-12 17:55:00|7776.8|7761.8|7777.2|7762.2|7778.2|7763.2|7776.6|7761.6|36
1652378400000|2022-05-12 18:00:00|7777.3|7762.3|7776.8|7761.8|7777.4|7762.4|7776.8|7761.8|23
1652378700000|2022-05-12 18:05:00|7777|7762|7777.3|7762.3|7777.3|7762.3|7777|7762|3
1652379000000|2022-05-12 18:10:00|7777.2|7762.2|7777.3|7762.3|7777.3|7762.3|7777|7762|4
1652379300000|2022-05-12 18:15:00|7777.1|7762.1|7777.1|7762.1|7777.1|7762.1|7777.1|7762.1|1
1652379600000|2022-05-12 18:20:00|7777|7762|7780.8|7755.8|7780.8|7762|7775.8|7755.7|6
1652380200000|2022-05-12 18:30:00|7781.1|7756.1|7781.1|7756.1|7781.1|7756.1|7780.8|7755.8|4
1652380500000|2022-05-12 18:35:00|7780.8|7755.8|7780.7|7755.7|7780.8|7755.8|7780.7|7755.7|2
1652380800000|2022-05-12 18:40:00|7780.8|7755.8|7781.3|7756.3|7781.4|7756.4|7780.8|7755.8|6
1652381100000|2022-05-12 18:45:00|7781.4|7756.4|7776.3|7761.3|7781.5|7761.8|7776.2|7755.6|39
1652381400000|2022-05-12 18:50:00|7776.2|7761.2|7775.4|7760.4|7776.3|7761.3|7775.4|7760.4|30
1652381700000|2022-05-12 18:55:00|7775.3|7760.3|7776.7|7761.7|7776.8|7761.8|7775.3|7760.3|10
1652401800000|2022-05-13 00:30:00|7777.6|7752.6|7774.7|7745.7|7778.5|7752.6|7774.7|7745.7|23
1652402100000|2022-05-13 00:35:00|7780.5|7751.5|7782.8|7753.8|7782.8|7753.8|7780.5|7751.5|2
1652402400000|2022-05-13 00:40:00|7777.5|7748.5|7777.1|7748.1|7777.5|7748.5|7776.8|7747.8|25
1652403600000|2022-05-13 01:00:00|7776.8|7747.8|7774.9|7745.9|7777|7748|7774.9|7745.9|4
1652403900000|2022-05-13 01:05:00|7773.8|7744.8|7774.3|7745.3|7774.3|7745.3|7773.8|7744.8|2
1652404200000|2022-05-13 01:10:00|7774.2|7745.2|7772.9|7743.9|7774.2|7745.2|7772.6|7743.6|14
1652405400000|2022-05-13 01:30:00|7773.3|7744.3|7773|7744|7773.3|7744.3|7773|7744|6
1652405700000|2022-05-13 01:35:00|7773.1|7744.1|7774.7|7747.3|7775.6|7747.3|7773.1|7744.1|20
1652406000000|2022-05-13 01:40:00|7774.6|7747.4|7776.8|7751.8|7777.9|7752.5|7772.2|7744.4|71
1652406300000|2022-05-13 01:45:00|7776.9|7751.9|7777.2|7752.2|7777.3|7752.3|7776.8|7751.8|25
1652406600000|2022-05-13 01:50:00|7777.3|7752.3|7773.4|7748.4|7777.5|7752.5|7772.9|7747.9|56
1652406900000|2022-05-13 01:55:00|7773.5|7748.5|7773.4|7748.4|7773.8|7748.8|7772.4|7747.4|62
1652407200000|2022-05-13 02:00:00|7772.9|7747.9|7772.4|7747.4|7773|7748|7772.4|7747.4|14
1652407500000|2022-05-13 02:05:00|7771.9|7745.7|7770.2|7745.2|7771.9|7745.7|7770.2|7745.2|5
1652407800000|2022-05-13 02:10:00|7770.3|7745.3|7772.2|7744.3|7772.2|7745.3|7770.2|7743.7|38
1652408100000|2022-05-13 02:15:00||7744||7744.3||7744.3||7744|6
1652408400000|2022-05-13 02:20:00|7772.1|7744|7772.2|7744.3|7772.4|7744.5|7772|7744|49
1652408700000|2022-05-13 02:25:00|7771.9|7744|7771.8|7744.2|7771.9|7744.3|7771.5|7743.6|15
1652409000000|2022-05-13 02:30:00|7771.7|7744.3|7771.5|7744.6|7771.7|7744.7|7771.4|7744|26
1652409300000|2022-05-13 02:35:00|7771.6|7744.2|7773|7748|7773.9|7748|7771.3|7744.2|47
1652409600000|2022-05-13 02:40:00|7772.9|7747.9|7771.5|7744.5|7773.1|7748.1|7770.5|7744.2|42
1652409900000|2022-05-13 02:45:00|7770.2|7744.2|7771.6|7744.4|7771.7|7744.6|7769.9|7743.2|40
1652410200000|2022-05-13 02:50:00|7771.5|7744.2|7771.1|7746.1|7771.5|7746.1|7770.5|7743.7|34
1652410500000|2022-05-13 02:55:00|7771.2|7746.2|7771.2|7746.2|7771.2|7746.2|7771.1|7746.1|5
1652410800000|2022-05-13 03:00:00|7771.5|7746.5|7769.1|7744.1|7772.3|7747.3|7769.1|7744.1|27
1652411100000|2022-05-13 03:05:00|7769.2|7744.2|7772|7747|7773.5|7748.5|7769|7744|46
1652411400000|2022-05-13 03:10:00|7771.9|7746.9|7769|7744|7772.3|7747.3|7769|7744|8
1652411700000|2022-05-13 03:15:00|7768.9|7743.9|7770.6|7745.6|7771.7|7746.7|7768.5|7743.5|58
1652412000000|2022-05-13 03:20:00|7770.5|7745.5|7772.6|7747.6|7772.6|7747.6|7768.2|7743.2|70
1652412300000|2022-05-13 03:25:00|7773.7|7748.7|7773.5|7748.5|7773.7|7748.7|7773.1|7748.1|31
1652412600000|2022-05-13 03:30:00|7773.4|7748.4|7773.8|7748.8|7774.6|7754.2|7769.2|7747.5|153
1652412900000|2022-05-13 03:35:00|7774.2|7749.2|7766.2|7751.2|7774.2|7754.6|7766|7748.3|191
1652413200000|2022-05-13 03:40:00|7766.3|7751.3|7765.9|7750.9|7766.5|7751.5|7764|7749|187
1652413500000|2022-05-13 03:45:00|7765.8|7750.8|7766.2|7751.2|7766.8|7751.8|7764.9|7749.9|212
1652413800000|2022-05-13 03:50:00|7766.3|7751.3|7763.4|7748.4|7766.4|7751.4|7761.1|7746.1|134
1652414100000|2022-05-13 03:55:00|7763.3|7748.3|7763.8|7748.8|7764.5|7749.5|7762.3|7747.3|110
1652414400000|2022-05-13 04:00:00|7763.4|7748.4|7765.3|7750.3|7766.1|7751.1|7763.2|7748.2|129
1652414700000|2022-05-13 04:05:00|7765.4|7750.4|7767.5|7752.5|7767.5|7752.5|7765.2|7750.2|90
1652415000000|2022-05-13 04:10:00|7766.8|7751.8|7763.1|7748.1|7767.8|7752.8|7763.1|7748.1|120
1652415300000|2022-05-13 04:15:00|7763.2|7748.2|7763.5|7748.5|7765.1|7750.1|7762|7747|78
1652415600000|2022-05-13 04:20:00|7763.6|7748.6|7761.7|7746.7|7764.5|7749.5|7760.9|7745.9|128
1652415900000|2022-05-13 04:25:00|7761.8|7746.8|7761.9|7746.9|7762.9|7747.9|7760.9|7745.9|95
1652416200000|2022-05-13 04:30:00|7761.8|7746.8|7764.1|7749.1|7764.1|7749.1|7760.4|7745.4|116
1652416500000|2022-05-13 04:35:00|7764.4|7749.4|7764.1|7749.1|7764.7|7749.7|7762.9|7747.9|83
1652416800000|2022-05-13 04:40:00|7764|7749|7763.1|7748.1|7764.3|7749.3|7762.9|7747.9|54
1652417100000|2022-05-13 04:45:00|7763.2|7748.2|7765.5|7750.5|7765.8|7750.8|7763.1|7748.1|75
1652417400000|2022-05-13 04:50:00|7765.4|7750.4|7762.8|7747.8|7765.4|7750.4|7761.3|7746.3|102
1652417700000|2022-05-13 04:55:00|7762.7|7747.7|7763.3|7748.3|7763.9|7748.9|7762.7|7747.7|63
1652418000000|2022-05-13 05:00:00|7763.4|7748.4|7763.1|7748.1|7764.3|7749.3|7763|7748|67
1652418300000|2022-05-13 05:05:00|7763.2|7748.2|7764.3|7749.3|7764.9|7749.9|7763.1|7748.1|50
1652418600000|2022-05-13 05:10:00|7764.2|7749.2|7769.9|7754.9|7770.6|7755.6|7764|7749|141
1652418900000|2022-05-13 05:15:00|7769.8|7754.8|7770.7|7755.7|7774.6|7759.6|7769.8|7754.8|138
1652419200000|2022-05-13 05:20:00|7770.9|7755.9|7772.7|7757.7|7773|7758|7770.3|7755.3|63
1652419500000|2022-05-13 05:25:00|7772.8|7757.8|7771|7756|7773|7758|7769.5|7754.5|81
1652419800000|2022-05-13 05:30:00|7771.1|7756.1|7770.7|7755.7|7772|7757|7770.1|7755.1|73
1652420100000|2022-05-13 05:35:00|7770.6|7755.6|7768.9|7753.9|7771|7756|7768.6|7753.6|103
1652420400000|2022-05-13 05:40:00|7768.8|7753.8|7768.3|7753.3|7769.1|7754.1|7766.8|7751.8|102
1652420700000|2022-05-13 05:45:00|7768.2|7753.2|7768.6|7753.6|7768.8|7753.8|7766.5|7751.5|104
1652421000000|2022-05-13 05:50:00|7768.5|7753.5|7765.3|7750.3|7769|7754|7765.3|7750.3|96
1652421300000|2022-05-13 05:55:00|7765.2|7750.2|7771.3|7756.3|7773.1|7758.1|7765.1|7750.1|203
1652421600000|2022-05-13 06:00:00|7771.4|7756.4|7768.6|7753.6|7771.8|7756.8|7767.6|7752.6|183
1652421900000|2022-05-13 06:05:00|7768.8|7753.8|7766|7751|7769|7754|7765|7750|104
1652422200000|2022-05-13 06:10:00|7766.1|7751.1|7767.3|7752.3|7768.1|7753.1|7765.4|7750.4|121
1652422500000|2022-05-13 06:15:00|7767.2|7752.2|7767.3|7752.3|7768.9|7753.9|7767|7752|119
1652422800000|2022-05-13 06:20:00|7767.2|7752.2|7768.5|7753.5|7769|7754|7765.4|7750.4|83
1652423100000|2022-05-13 06:25:00|7768.4|7753.4|7769.1|7754.1|7769.2|7754.2|7767.1|7752.1|142
1652423400000|2022-05-13 06:30:00|7769|7754|7766.2|7751.2|7769|7754|7765.7|7750.7|72
1652423700000|2022-05-13 06:35:00|7766.3|7751.3|7768.5|7753.5|7768.8|7753.8|7766.3|7751.3|123
1652424000000|2022-05-13 06:40:00|7768.4|7753.4|7768.4|7753.4|7769.3|7754.3|7767.7|7752.7|86
1652424300000|2022-05-13 06:45:00|7768.2|7753.2|7767.7|7752.7|7768.5|7753.5|7767.6|7752.6|93
1652424600000|2022-05-13 06:50:00|7767.6|7752.6|7767|7752|7767.6|7752.6|7766.6|7751.6|62
1652424900000|2022-05-13 06:55:00|7767.2|7752.2|7767.2|7752.2|7767.9|7752.9|7767.1|7752.1|61
1652425200000|2022-05-13 07:00:00|7767.1|7752.1|7768.9|7753.9|7769.1|7754.1|7767.1|7752.1|68
1652425500000|2022-05-13 07:05:00|7769|7754|7768.1|7753.1|7769.1|7754.1|7767.5|7752.5|74
1652425800000|2022-05-13 07:10:00|7768.2|7753.2|7766.3|7751.3|7768.2|7753.2|7766|7751|87
1652426100000|2022-05-13 07:15:00|7766.4|7751.4|7767.4|7752.4|7768.8|7753.8|7765.8|7750.8|122
1652426400000|2022-05-13 07:20:00|7767.5|7752.5|7767.7|7752.7|7768.2|7753.2|7767.2|7752.2|68
1652426700000|2022-05-13 07:25:00|7767.9|7752.9|7760|7745|7768.8|7753.8|7760|7745|156
1652427000000|2022-05-13 07:30:00|7759.9|7744.9|7761.7|7746.7|7762.7|7747.7|7759|7744|236
1652427300000|2022-05-13 07:35:00|7761.6|7746.6|7765.6|7750.6|7765.7|7750.7|7761.4|7746.4|162
1652427600000|2022-05-13 07:40:00|7765.7|7750.7|7764.8|7749.8|7767|7752|7763.9|7748.9|141
1652427900000|2022-05-13 07:45:00|7764.9|7749.9|7765.2|7750.2|7767.3|7752.3|7763.8|7748.8|151
1652428200000|2022-05-13 07:50:00|7764.7|7749.7|7766.2|7751.2|7766.2|7751.2|7762.9|7747.9|113
1652428500000|2022-05-13 07:55:00|7766.1|7751.1|7764.8|7749.8|7766.3|7751.3|7764.7|7749.7|119
1652428800000|2022-05-13 08:00:00|7764.9|7749.9|7764.7|7749.7|7765.8|7750.8|7764.7|7749.7|65
1652429100000|2022-05-13 08:05:00|7764.4|7749.4|7764|7749|7764.8|7749.8|7762.3|7747.3|90
1652429400000|2022-05-13 08:10:00|7763.4|7748.4|7764.3|7749.3|7764.4|7749.4|7762.4|7747.4|134
1652429700000|2022-05-13 08:15:00|7764.2|7749.2|7764.7|7749.7|7765.3|7750.3|7763.4|7748.4|83
1652430000000|2022-05-13 08:20:00|7764.4|7749.4|7765.1|7750.1|7765.8|7750.8|7763.9|7748.9|106
1652430300000|2022-05-13 08:25:00|7765|7750|7764.4|7749.4|7765.8|7750.8|7763.8|7748.8|91
1652430600000|2022-05-13 08:30:00|7764.3|7749.3|7766.2|7751.2|7767.3|7752.3|7764.3|7749.3|123
1652430900000|2022-05-13 08:35:00|7766.3|7751.3|7766.3|7751.3|7766.8|7751.8|7765.7|7750.7|44
1652431200000|2022-05-13 08:40:00|7766.2|7751.2|7765.3|7750.3|7766.4|7751.4|7765.3|7750.3|28
1652431500000|2022-05-13 08:45:00|7765.4|7750.4|7767.7|7752.7|7768.4|7753.4|7765.4|7750.4|107
1652431800000|2022-05-13 08:50:00|7768|7753|7768.8|7753.8|7769.4|7754.4|7767.2|7752.2|65
1652432100000|2022-05-13 08:55:00|7768.7|7753.7|7769.6|7754.6|7770.1|7755.1|7768.7|7753.7|96
1652432400000|2022-05-13 09:00:00|7769.7|7754.7|7771.8|7756.8|7771.8|7756.8|7769.3|7754.3|130
1652432700000|2022-05-13 09:05:00|7771.7|7756.7|7772.3|7757.3|7772.5|7757.5|7771.5|7756.5|67
1652433000000|2022-05-13 09:10:00|7771.7|7756.7|7771.6|7756.6|7771.8|7756.8|7770.2|7755.2|71
1652433300000|2022-05-13 09:15:00|7771.8|7756.8|7772.2|7757.2|7773.2|7758.2|7771.5|7756.5|133
1652433600000|2022-05-13 09:20:00|7772.1|7757.1|7775.1|7760.1|7775.7|7760.7|7771.5|7756.5|122
1652433900000|2022-05-13 09:25:00|7775.9|7760.9|7777.3|7762.3|7777.3|7762.3|7774.9|7759.9|182
1652434200000|2022-05-13 09:30:00|7777.4|7762.4|7778.6|7763.6|7778.6|7763.6|7774.7|7759.7|166
1652434500000|2022-05-13 09:35:00|7779|7764|7776|7761|7779.4|7764.4|7774.8|7759.8|201
1652434800000|2022-05-13 09:40:00|7775.8|7760.8|7777.7|7762.7|7778.5|7763.5|7775.5|7760.5|107
1652435100000|2022-05-13 09:45:00|7777.8|7762.8|7778.3|7763.3|7778.4|7763.4|7777.4|7762.4|101
1652435400000|2022-05-13 09:50:00|7778.4|7763.4|7778.2|7763.2|7779.7|7764.7|7777.7|7762.7|151
1652435700000|2022-05-13 09:55:00|7778.1|7763.1|7776.5|7761.5|7778.1|7763.1|7775.8|7760.8|155
1652436000000|2022-05-13 10:00:00|7776.8|7761.8|7777.5|7762.5|7778|7763|7776.2|7761.2|108
1652436300000|2022-05-13 10:05:00|7777.6|7762.6|7780.5|7765.5|7780.5|7765.5|7777.5|7762.5|118
1652436600000|2022-05-13 10:10:00|7780.6|7765.6|7779.8|7764.8|7781.6|7766.6|7779.7|7764.7|126
1652436900000|2022-05-13 10:15:00|7779.9|7764.9|7780.3|7765.3|7781.4|7766.4|7779.2|7764.2|95
1652437200000|2022-05-13 10:20:00|7780.4|7765.4|7780.1|7765.1|7783.3|7768.3|7779.7|7764.7|125
1652437500000|2022-05-13 10:25:00|7780.2|7765.2|7780.3|7765.3|7781.1|7766.1|7779.9|7764.9|99
1652437800000|2022-05-13 10:30:00|7780.4|7765.4|7781|7766|7781.8|7766.8|7779.8|7764.8|71
1652438100000|2022-05-13 10:35:00|7781.1|7766.1|7781.5|7766.5|7781.9|7766.9|7780|7765|50
1652438400000|2022-05-13 10:40:00|7781.7|7766.7|7781.1|7766.1|7781.7|7766.7|7781|7766|54
1652438700000|2022-05-13 10:45:00|7781.5|7766.5|7781.8|7766.8|7782.8|7767.8|7781.4|7766.4|69
1652439000000|2022-05-13 10:50:00|7781.9|7766.9|7781.7|7766.7|7782.8|7767.8|7781.4|7766.4|67
1652439300000|2022-05-13 10:55:00|7781.9|7766.9|7779.5|7764.5|7781.9|7766.9|7779.5|7764.5|85
1652439600000|2022-05-13 11:00:00|7779.6|7764.6|7778.6|7763.6|7779.7|7764.7|7778.5|7763.5|100
1652439900000|2022-05-13 11:05:00|7778.7|7763.7|7778.6|7763.6|7779|7764|7778.6|7763.6|62
1652440200000|2022-05-13 11:10:00|7778.5|7763.5|7778.9|7763.9|7779|7764|7778.3|7763.3|48
1652440500000|2022-05-13 11:15:00|7778.8|7763.8|7778.9|7763.9|7778.9|7763.9|7778.7|7763.7|85
1652440800000|2022-05-13 11:20:00|7778.8|7763.8|7777|7762|7778.8|7763.8|7776.9|7761.9|98
1652441100000|2022-05-13 11:25:00|7776.9|7761.9|7776.9|7761.9|7777.2|7762.2|7776.2|7761.2|130
1652441400000|2022-05-13 11:30:00|7776.8|7761.8|7776.5|7761.5|7776.8|7761.8|7776.5|7761.5|6
1652441700000|2022-05-13 11:35:00|7776.6|7761.6|7777.2|7762.2|7777.2|7762.2|7776|7761|26
1652442000000|2022-05-13 11:40:00|7777.1|7762.1|7777.1|7762.1|7777.2|7762.2|7777|7762|5
1652442300000|2022-05-13 11:45:00|7776.9|7761.9|7776.5|7761.5|7777|7762|7776.5|7761.5|5
1652442600000|2022-05-13 11:50:00|7776.6|7761.6|7778.4|7763.4|7778.7|7763.7|7776.1|7761.1|50
1652442900000|2022-05-13 11:55:00|7778.3|7763.3|7778.3|7763.3|7778.6|7763.6|7777.7|7762.7|158
1652443200000|2022-05-13 12:00:00|7778.4|7763.4|7778.9|7763.9|7779.1|7764.1|7777.8|7762.8|176
1652443500000|2022-05-13 12:05:00|7779|7764|7778.9|7763.9|7779.3|7764.3|7778.5|7763.5|96
1652443800000|2022-05-13 12:10:00|7779|7764|7779.9|7764.9|7780|7765|7778.8|7763.8|71
1652444100000|2022-05-13 12:15:00|7780|7765|7783.6|7768.6|7783.6|7768.6|7780|7765|165
1652444400000|2022-05-13 12:20:00|7783.7|7768.7|7785.8|7770.8|7787.7|7772.7|7781.9|7766.9|286
1652444700000|2022-05-13 12:25:00|7785.7|7770.7|7785.6|7770.6|7785.8|7770.8|7783.3|7768.3|129
1652445000000|2022-05-13 12:30:00|7785.3|7770.3|7785.1|7770.1|7785.3|7770.3|7783.9|7768.9|60
1652445300000|2022-05-13 12:35:00|7785.2|7770.2|7785.5|7770.5|7785.6|7770.6|7785.1|7770.1|96
1652445600000|2022-05-13 12:40:00|7785.6|7770.6|7786.2|7771.2|7787|7772|7785.2|7770.2|83
1652445900000|2022-05-13 12:45:00|7786.1|7771.1|7786.1|7771.1|7786.3|7771.3|7785.9|7770.9|18
1652446200000|2022-05-13 12:50:00|7786|7771|7786.8|7771.8|7786.9|7771.9|7785.7|7770.7|38
1652446500000|2022-05-13 12:55:00|7786.9|7771.9|7785.2|7770.2|7787|7772|7783.9|7768.9|89
1652446800000|2022-05-13 13:00:00|7785.1|7770.1|7784.8|7769.8|7785.7|7770.7|7784.8|7769.8|19
1652447100000|2022-05-13 13:05:00|7784.9|7769.9|7787.4|7772.4|7787.4|7772.4|7784.9|7769.9|33
1652447400000|2022-05-13 13:10:00|7787.5|7772.5|7785.8|7770.8|7787.5|7772.5|7785.8|7770.8|37
1652447700000|2022-05-13 13:15:00|7785.5|7770.5|7787.5|7772.5|7787.8|7772.8|7785.5|7770.5|40
1652448000000|2022-05-13 13:20:00|7787.3|7772.3|7789.6|7774.6|7789.9|7774.9|7787.2|7772.2|59
1652448300000|2022-05-13 13:25:00|7789.2|7774.2|7788.7|7773.7|7789.5|7774.5|7786.6|7771.6|72
1652448600000|2022-05-13 13:30:00|7788.4|7773.4|7787.5|7772.5|7788.8|7773.8|7786.3|7771.3|181
1652448900000|2022-05-13 13:35:00|7787.6|7772.6|7787.7|7772.7|7787.7|7772.7|7787.2|7772.2|69
1652449200000|2022-05-13 13:40:00|7787.8|7772.8|7787.1|7772.1|7788.1|7773.1|7787|7772|40
1652449500000|2022-05-13 13:45:00|7787|7772|7788|7773|7788.1|7773.1|7787|7772|49
1652449800000|2022-05-13 13:50:00|7787.9|7772.9|7787.2|7772.2|7787.9|7772.9|7787.2|7772.2|41
1652450100000|2022-05-13 13:55:00|7787.3|7772.3|7786.9|7771.9|7788|7773|7786.8|7771.8|25
1652450400000|2022-05-13 14:00:00|7786.8|7771.8|7786.7|7771.7|7787.3|7772.3|7785.7|7770.7|78
1652450700000|2022-05-13 14:05:00|7786.6|7771.6|7786.2|7771.2|7786.9|7771.9|7785.3|7770.3|87
1652451000000|2022-05-13 14:10:00|7786.3|7771.3|7786|7771|7786.6|7771.6|7785.2|7770.2|80
1652451300000|2022-05-13 14:15:00|7786.1|7771.1|7785.1|7770.1|7786.6|7771.6|7783.8|7768.8|55
1652451600000|2022-05-13 14:20:00|7785|7770|7780.7|7765.7|7785.1|7770.1|7780.7|7765.7|94
1652451900000|2022-05-13 14:25:00|7780.6|7765.6|7779.6|7764.6|7780.8|7765.8|7779.6|7764.6|31
1652452200000|2022-05-13 14:30:00|7779.5|7764.5|7777.4|7762.4|7779.6|7764.6|7776.9|7761.9|42
1652452500000|2022-05-13 14:35:00|7777.6|7762.6|7779.7|7764.7|7779.9|7764.9|7777.4|7762.4|55
1652452800000|2022-05-13 14:40:00|7779.8|7764.8|7777.9|7762.9|7780.5|7765.5|7777.7|7762.7|45
1652453100000|2022-05-13 14:45:00|7777.8|7762.8|7779.4|7764.4|7779.4|7764.4|7777.8|7762.8|69
1652453400000|2022-05-13 14:50:00|7779.3|7764.3|7780.6|7765.6|7780.8|7765.8|7778.6|7763.6|33
1652453700000|2022-05-13 14:55:00|7780.5|7765.5|7780|7765|7780.6|7765.6|7779|7764|28
1652454000000|2022-05-13 15:00:00|7779.8|7764.8|7780.4|7765.4|7780.5|7765.5|7779.6|7764.6|64
1652454300000|2022-05-13 15:05:00|7780.2|7765.2|7780.9|7765.9|7781.5|7766.5|7779.8|7764.8|50
1652454600000|2022-05-13 15:10:00|7780.7|7765.7|7779.9|7764.9|7781.2|7766.2|7779.9|7764.9|27
1652454900000|2022-05-13 15:15:00|7780|7765|7779.4|7764.4|7780.2|7765.2|7778.9|7763.9|47
1652455200000|2022-05-13 15:20:00|7779.3|7764.3|7778.7|7763.7|7779.4|7764.4|7778.6|7763.6|26
1652455500000|2022-05-13 15:25:00|7778.8|7763.8|7778.7|7763.7|7778.9|7763.9|7778.4|7763.4|51
1652455800000|2022-05-13 15:30:00|7778.6|7763.6|7778.8|7763.8|7779.1|7764.1|7778.5|7763.5|67
1652456100000|2022-05-13 15:35:00|7778.7|7763.7|7778.8|7763.8|7778.9|7763.9|7778.6|7763.6|61
1652456400000|2022-05-13 15:40:00|7778.7|7763.7|7780.2|7765.2|7781.9|7766.9|7778.7|7763.7|65
1652456700000|2022-05-13 15:45:00|7780.1|7765.1|7778.9|7763.9|7780.1|7765.1|7778.7|7763.7|13
1652457000000|2022-05-13 15:50:00|7778.8|7763.8|7777.7|7762.7|7778.8|7763.8|7777.3|7762.3|15
1652457300000|2022-05-13 15:55:00|7777.6|7762.6|7777.9|7762.9|7777.9|7762.9|7777.6|7762.6|24
1652457600000|2022-05-13 16:00:00|7777.8|7762.8|7777.7|7762.7|7777.9|7762.9|7777.7|7762.7|8
1652457900000|2022-05-13 16:05:00|7777.6|7762.6|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|30
1652458200000|2022-05-13 16:10:00|7777.6|7762.6|7777.7|7762.7|7777.8|7762.8|7777.6|7762.6|8
1652458500000|2022-05-13 16:15:00|7777.6|7762.6|7777.7|7762.7|7777.7|7762.7|7777.5|7762.5|8
1652458800000|2022-05-13 16:20:00|7777.8|7762.8|7777.8|7762.8|7778|7763|7777.7|7762.7|24
1652459100000|2022-05-13 16:25:00|7777.7|7762.7|7777.7|7762.7|7777.9|7762.9|7777.7|7762.7|57
1652459400000|2022-05-13 16:30:00|7777.8|7762.8|7777.7|7762.7|7777.8|7762.8|7777.5|7762.5|26
1652459700000|2022-05-13 16:35:00|7777.6|7762.6|7777.7|7762.7|7777.9|7762.9|7777.5|7762.5|9
1652460000000|2022-05-13 16:40:00|7777.6|7762.6|7777.7|7762.7|7777.8|7762.8|7777.4|7762.4|18
1652460300000|2022-05-13 16:45:00|7777.8|7762.8|7777.7|7762.7|7777.8|7762.8|7777.4|7762.4|22
1652460600000|2022-05-13 16:50:00|7777.8|7762.8|7778.1|7763.1|7778.5|7763.5|7777.7|7762.7|38
1652460900000|2022-05-13 16:55:00|7778.2|7763.2|7776.7|7761.7|7778.2|7763.2|7776.6|7761.6|20
1652461200000|2022-05-13 17:00:00|7776.5|7761.5|7776.7|7761.7|7776.7|7761.7|7776.5|7761.5|8
1652462100000|2022-05-13 17:15:00|7776.8|7761.8|7776.7|7761.7|7776.8|7761.8|7776.7|7761.7|2
1652462400000|2022-05-13 17:20:00|7776.8|7761.8|7777|7762|7777|7762|7776.8|7761.8|3
1652462700000|2022-05-13 17:25:00|7777.7|7762.7|7777.7|7762.7|7777.9|7762.9|7777.5|7762.5|28
1652463000000|2022-05-13 17:30:00|7777.6|7762.6|7777.4|7762.4|7777.7|7762.7|7777.4|7762.4|13
1652463300000|2022-05-13 17:35:00|7777.5|7762.5|7777.5|7762.5|7777.5|7762.5|7777.4|7762.4|9
1652463600000|2022-05-13 17:40:00|7777.6|7762.6|7777.4|7762.4|7777.7|7762.7|7777.4|7762.4|39
1652463900000|2022-05-13 17:45:00|7777.5|7762.5|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|33
1652464200000|2022-05-13 17:50:00|7777.6|7762.6|7777.5|7762.5|7777.7|7762.7|7777.5|7762.5|19
1652464500000|2022-05-13 17:55:00|7777.6|7762.6|7779.8|7764.8|7779.8|7764.8|7777.5|7762.5|55
1652464800000|2022-05-13 18:00:00|7779.7|7764.7|7786.3|7761.3|7786.3|7764.7|7779.7|7759.4|31
1652465700000|2022-05-13 18:15:00|7785.8|7760.8|7786.6|7761.6|7786.6|7761.6|7785.8|7760.8|4
1652466300000|2022-05-13 18:25:00|7786.2|7761.2|7784.2|7759.2|7786.2|7761.2|7783.5|7758.5|13
1652466600000|2022-05-13 18:30:00|7784.3|7759.3|7784.4|7759.4|7784.4|7759.4|7784.3|7759.3|2
1652466900000|2022-05-13 18:35:00|7784.3|7759.3|7783.1|7758.1|7784.3|7759.3|7783|7758|4
1652467200000|2022-05-13 18:40:00|7778.1|7763.1|7778.2|7763.2|7778.3|7763.3|7778.1|7763.1|14
1652467500000|2022-05-13 18:45:00|7778.3|7763.3|7779.1|7764.1|7785.9|7765.7|7778.3|7759|34
1652467800000|2022-05-13 18:50:00|7779.2|7764.2|7778.8|7763.8|7779.2|7764.2|7778.7|7763.7|11
1652468100000|2022-05-13 18:55:00|7778.9|7763.9|7778.7|7763.7|7778.9|7763.9|7778.3|7763.3|13
1652468400000|2022-05-13 19:00:00|7778.6|7763.6|7778.8|7763.8|7778.9|7763.9|7778.6|7763.6|5
1652469000000|2022-05-13 19:10:00|7779.1|7764.1|7779.1|7764.1|7779.2|7764.2|7779.1|7764.1|3
1652469300000|2022-05-13 19:15:00|7779.2|7764.2|7779|7764|7779.2|7764.2|7778.9|7763.9|4
1652470500000|2022-05-13 19:35:00|7778.5|7763.5|7779.4|7764.4|7779.4|7764.4|7778.5|7763.5|3
1652470800000|2022-05-13 19:40:00|7786|7761|7785|7760|7786.2|7761.2|7784.4|7759.4|28
1652471100000|2022-05-13 19:45:00|7785.1|7760.1|7785.1|7760.1|7785.1|7760.1|7785.1|7760.1|1
1652471400000|2022-05-13 19:50:00|7785.2|7760.2|7785.1|7760.1|7785.2|7760.2|7785|7760|4
1652471700000|2022-05-13 19:55:00|7784.9|7759.9|7785.2|7760.2|7785.2|7760.2|7784.9|7759.9|2
1652661000000|2022-05-16 00:30:00|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|7786.2|7761.2|1
1652662800000|2022-05-16 01:00:00|7785.5|7756.5|7783.6|7758.6|7785.6|7758.6|7783.6|7756.5|132
1652663100000|2022-05-16 01:05:00|7783.8|7758.8|7784.6|7758.5|7784.6|7759.1|7783.8|7758.5|12
1652663400000|2022-05-16 01:10:00|7784.1|7758|7784.1|7759.1|7786.2|7761|7783.9|7758|41
1652663700000|2022-05-16 01:15:00|7784|7759|7784.5|7759.2|7784.5|7759.5|7784|7759|11
1652664000000|2022-05-16 01:20:00|7787.9|7762.9|7791.5|7766.5|7792.1|7767.1|7787.9|7762.9|52
1652664600000|2022-05-16 01:30:00|7791.3|7766.3|7791|7766|7791.3|7766.3|7791|7766|2
1652665200000|2022-05-16 01:40:00|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|1
1652665500000|2022-05-16 01:45:00|7791|7766|7791|7766|7791|7766|7791|7766|1
1652665800000|2022-05-16 01:50:00|7791.5|7766.5|7791.5|7766.5|7791.5|7766.5|7791.4|7766.4|3
1652666100000|2022-05-16 01:55:00|7791.3|7766.3|7791|7766|7791.3|7766.3|7791|7766|4
1652667300000|2022-05-16 02:15:00|7793.9|7768.9|7788.9|7773.9|7796.1|7776.2|7788.9|7768.9|29
1652667600000|2022-05-16 02:20:00|7789.4|7774.4|7797.8|7772.8|7798.7|7777.7|7789.4|7772.1|21
1652667900000|2022-05-16 02:25:00|7797.7|7772.7|7800.1|7775.1|7800.4|7775.4|7797.4|7772.4|21
1652668200000|2022-05-16 02:30:00|7800|7775|7799.7|7774.7|7800.8|7775.8|7798.2|7773.2|38
1652668500000|2022-05-16 02:35:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|1
1652668800000|2022-05-16 02:40:00|7797.4|7772.4|7797.4|7772.4|7797.9|7772.9|7797.2|7772.2|8
1652670000000|2022-05-16 03:00:00|7797.2|7772.2|7797.4|7772.4|7797.4|7772.4|7797.2|7772.2|2
1652670900000|2022-05-16 03:15:00|7797.5|7772.5|7797.5|7772.5|7797.5|7772.5|7797.5|7772.5|1
1652671200000|2022-05-16 03:20:00|7797.6|7772.6|7797.7|7772.7|7797.7|7772.7|7797.6|7772.6|2
1652671800000|2022-05-16 03:30:00|7797.8|7772.8|7797.7|7772.7|7798.2|7773.2|7797.2|7772.2|13
1652672100000|2022-05-16 03:35:00|7797.8|7772.8|7798.5|7773.5|7799.2|7774.2|7797.6|7772.6|22
1652672400000|2022-05-16 03:40:00|7799.2|7774.2|7805|7780|7805|7780|7798.5|7773.5|57
1652672700000|2022-05-16 03:45:00|7805.1|7780.1|7805.3|7780.3|7805.3|7780.3|7805|7780|4
1652673000000|2022-05-16 03:50:00|7804.9|7779.9|7805.3|7780.3|7805.3|7780.3|7804.5|7779.5|11
1652673300000|2022-05-16 03:55:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|2
1652673600000|2022-05-16 04:00:00|7805.2|7780.2|7803.4|7778.4|7805.4|7780.4|7798.9|7773.9|70
1652673900000|2022-05-16 04:05:00|7803.5|7778.5|7804|7779|7806|7781|7800.8|7775.8|57
1652674200000|2022-05-16 04:10:00|7804.1|7779.1|7806.2|7781.2|7806.9|7781.9|7802.5|7777.5|57
1652674500000|2022-05-16 04:15:00|7806.3|7781.3|7804.3|7779.3|7806.5|7781.5|7803.8|7778.8|46
1652674800000|2022-05-16 04:20:00|7804.2|7779.2|7806.6|7781.6|7806.6|7786.4|7800.2|7778.8|48
1652675100000|2022-05-16 04:25:00|7806.4|7781.4|7802.8|7787.8|7806.4|7788|7801.3|7781.2|32
1652675400000|2022-05-16 04:30:00|7802.9|7787.9|7802.8|7787.8|7803.1|7788.1|7802|7787|60
1652675700000|2022-05-16 04:35:00|7803.4|7788.4|7803.9|7788.9|7804|7789|7802.2|7787.2|89
1652676000000|2022-05-16 04:40:00|7804.1|7789.1|7805|7790|7805.1|7790.1|7803.8|7788.8|37
1652676300000|2022-05-16 04:45:00|7804.9|7789.9|7805.1|7790.1|7805.2|7790.2|7804.9|7789.9|7
1652676600000|2022-05-16 04:50:00|7805|7790|7809.3|7784.3|7809.9|7790.1|7804.1|7784.1|37
1652676900000|2022-05-16 04:55:00|7809.7|7784.7|7810.9|7785.9|7811.9|7786.9|7809.5|7784.5|27
1652677200000|2022-05-16 05:00:00|7810.8|7785.8|7802.4|7787.4|7810.8|7788.1|7802.3|7783.1|67
1652677500000|2022-05-16 05:05:00|7802.3|7787.3|7803.8|7788.8|7808.8|7789|7801.5|7782|80
1652677800000|2022-05-16 05:10:00|7803.6|7788.6|7801.6|7786.6|7803.9|7788.9|7800.7|7785.7|49
1652678100000|2022-05-16 05:15:00|7801.5|7786.5|7811.6|7786.6|7811.6|7792.2|7801.5|7785.9|66
1652678400000|2022-05-16 05:20:00|7811.8|7786.8|7811.7|7786.7|7812|7787|7811.3|7786.3|46
1652678700000|2022-05-16 05:25:00|7811.8|7786.8|7807.1|7792.1|7811.9|7792.9|7805.4|7786.7|63
1652679000000|2022-05-16 05:30:00|7807|7792|7807.2|7792.2|7807.3|7792.3|7806.8|7791.8|13
1652679300000|2022-05-16 05:35:00|7807.1|7792.1|7806.4|7791.4|7807.1|7792.1|7804.9|7789.9|50
1652679600000|2022-05-16 05:40:00|7806.1|7791.1|7805.4|7790.4|7806.1|7791.1|7805.1|7790.1|10
1652679900000|2022-05-16 05:45:00|7805.3|7790.3|7805.4|7790.4|7805.5|7790.5|7805.2|7790.2|12
1652680200000|2022-05-16 05:50:00|7805.5|7790.5|7805.9|7790.9|7806|7791|7805.4|7790.4|29
1652680500000|2022-05-16 05:55:00|7806.4|7791.4|7806.1|7791.1|7806.4|7791.4|7805.6|7790.6|28
1652680800000|2022-05-16 06:00:00|7806.2|7791.2|7806.8|7791.8|7807.1|7792.1|7806.2|7791.2|14
1652681100000|2022-05-16 06:05:00|7806.9|7791.9|7807.1|7792.1|7812.2|7792.2|7806.6|7786.7|39
1652681400000|2022-05-16 06:10:00|7807|7792|7814.8|7789.8|7815.3|7793.7|7806.7|7788.2|75
1652681700000|2022-05-16 06:15:00|7814.6|7789.6|7814.3|7789.3|7815.4|7790.4|7814.3|7789.3|55
1652682000000|2022-05-16 06:20:00|7814.4|7789.4|7814.3|7789.3|7815|7790|7813.8|7788.8|51
1652682300000|2022-05-16 06:25:00|7814.2|7789.2|7809.1|7794.1|7814.8|7796.1|7808.5|7789.2|96
1652682600000|2022-05-16 06:30:00|7809|7794|7808.9|7793.9|7810.3|7795.3|7807.4|7792.4|128
1652682900000|2022-05-16 06:35:00|7809|7794|7809.7|7794.7|7810.2|7795.2|7808.9|7793.9|41
1652683200000|2022-05-16 06:40:00|7809.8|7794.8|7811|7796|7811.6|7796.6|7809.8|7794.8|81
1652683500000|2022-05-16 06:45:00|7811.2|7796.2|7810.8|7795.8|7813.8|7798.8|7810.8|7795.8|63
1652683800000|2022-05-16 06:50:00|7811.5|7796.5|7813.1|7798.1|7813.2|7798.2|7810.5|7795.5|37
1652684100000|2022-05-16 06:55:00|7813.2|7798.2|7811.9|7796.9|7815.3|7800.3|7811.6|7796.6|86
1652684400000|2022-05-16 07:00:00|7811.8|7796.8|7812|7797|7812.1|7797.1|7811|7796|47
1652684700000|2022-05-16 07:05:00|7812.1|7797.1|7814.8|7799.8|7815.4|7800.4|7812|7797|66
1652685000000|2022-05-16 07:10:00|7814.7|7799.7|7817.4|7802.4|7819.2|7804.2|7813.8|7798.8|127
1652685300000|2022-05-16 07:15:00|7817.5|7802.5|7821.6|7806.6|7822|7807|7817.3|7802.3|132
1652685600000|2022-05-16 07:20:00|7821.8|7806.8|7821.2|7806.2|7822.5|7807.5|7821.1|7806.1|101
1652685900000|2022-05-16 07:25:00|7821|7806|7816.6|7801.6|7821|7806|7814.3|7799.3|108
1652686200000|2022-05-16 07:30:00|7816.8|7801.8|7814.1|7799.1|7817.1|7802.1|7811.9|7796.9|99
1652686500000|2022-05-16 07:35:00|7814|7799|7817.8|7802.8|7817.8|7802.8|7813|7798|64
1652686800000|2022-05-16 07:40:00|7817.9|7802.9|7823.6|7808.6|7823.6|7808.6|7817.9|7802.9|84
1652687100000|2022-05-16 07:45:00|7823.4|7808.4|7826.5|7801.5|7827.8|7808.7|7822.3|7800.7|97
1652687400000|2022-05-16 07:50:00|7821.6|7806.6|7823.2|7808.2|7828.3|7808.2|7821.6|7802.3|133
1652687700000|2022-05-16 07:55:00|7823.3|7808.3|7825.9|7810.9|7825.9|7810.9|7823|7808|94
1652688000000|2022-05-16 08:00:00|7825.8|7810.8|7829|7804|7831|7810.8|7825.4|7804|66
1652688300000|2022-05-16 08:05:00|7828.7|7803.7|7826.9|7801.9|7828.7|7803.7|7826.3|7801.3|139
1652688600000|2022-05-16 08:10:00|7826.8|7801.8|7821.8|7806.8|7826.8|7806.9|7820.3|7799.3|118
1652688900000|2022-05-16 08:15:00|7821.7|7806.7|7817.3|7802.3|7825.7|7806.9|7817.1|7800.7|187
1652689200000|2022-05-16 08:20:00|7817.4|7802.4|7824.1|7799.1|7824.4|7805.2|7817.4|7799.1|95
1652689500000|2022-05-16 08:25:00|7824|7799|7825.6|7800.6|7826.3|7801.3|7824|7799|76
1652689800000|2022-05-16 08:30:00|7825.5|7800.5|7826.8|7801.8|7827.6|7805.5|7820.5|7800.3|73
1652690100000|2022-05-16 08:35:00|7826.9|7801.9|7824.1|7809.1|7827.4|7809.6|7821.2|7801.8|62
1652690400000|2022-05-16 08:40:00|7824|7809|7823.5|7808.5|7824.4|7809.4|7822.2|7807.2|139
1652690700000|2022-05-16 08:45:00|7823.3|7808.3|7819.4|7804.4|7823.6|7808.6|7819.3|7804.3|39
1652691000000|2022-05-16 08:50:00|7819.5|7804.5|7819.3|7804.3|7820.3|7805.3|7818.9|7803.9|34
1652691300000|2022-05-16 08:55:00|7819.4|7804.4|7817.9|7802.9|7819.4|7804.4|7817.7|7802.7|23
1652691600000|2022-05-16 09:00:00|7818|7803|7816.6|7801.6|7818.2|7803.2|7816.6|7801.6|36
1652691900000|2022-05-16 09:05:00|7816.7|7801.7|7818.6|7803.6|7818.9|7803.9|7816.6|7801.6|40
1652692200000|2022-05-16 09:10:00|7823.2|7798.2|7822.6|7797.6|7823.5|7798.5|7822.6|7797.6|58
1652692500000|2022-05-16 09:15:00|7822.5|7797.5|7817.4|7802.4|7823|7802.6|7817.1|7796.9|40
1652692800000|2022-05-16 09:20:00|7817.5|7802.5|7816.4|7801.4|7823.3|7803.1|7816.3|7797.4|33
1652693100000|2022-05-16 09:25:00|7816.3|7801.3|7816.3|7801.3|7816.4|7801.4|7816.2|7801.2|4
1652693400000|2022-05-16 09:30:00|7816.4|7801.4|7816.2|7801.2|7816.4|7801.4|7816.2|7801.2|2
1652693700000|2022-05-16 09:35:00|7816.3|7801.3|7814.9|7799.9|7816.6|7801.6|7814.8|7799.8|39
1652694000000|2022-05-16 09:40:00|7815|7800|7815.6|7800.6|7816.6|7801.6|7815|7800|58
1652694300000|2022-05-16 09:45:00|7815.5|7800.5|7816.9|7801.9|7816.9|7801.9|7815.5|7800.5|11
1652694600000|2022-05-16 09:50:00|7816.8|7801.8|7816.6|7801.6|7817.1|7802.1|7816.5|7801.5|24
1652694900000|2022-05-16 09:55:00|7816.5|7801.5|7816.1|7801.1|7816.7|7801.7|7815.9|7800.9|17
1652695200000|2022-05-16 10:00:00|7815.9|7800.9|7814.9|7799.9|7816.5|7801.5|7814.7|7799.7|27
1652695500000|2022-05-16 10:05:00|7814.8|7799.8|7814.9|7799.9|7816|7801|7814.8|7799.8|11
1652695800000|2022-05-16 10:10:00|7814.7|7799.7|7814.6|7799.6|7814.7|7799.7|7813.9|7798.9|42
1652696100000|2022-05-16 10:15:00|7814.5|7799.5|7813.7|7798.7|7814.6|7799.6|7813.1|7798.1|53
1652696400000|2022-05-16 10:20:00|7813.6|7798.6|7813.6|7798.6|7813.7|7798.7|7813.2|7798.2|24
1652696700000|2022-05-16 10:25:00|7813.5|7798.5|7813.5|7798.5|7813.5|7798.5|7813.2|7798.2|12
1652697000000|2022-05-16 10:30:00|7813.6|7798.6|7813.9|7798.9|7814.7|7799.7|7813.2|7798.2|120
1652697300000|2022-05-16 10:35:00|7813.8|7798.8|7813.5|7798.5|7818.1|7799.1|7813.4|7792.9|50
1652697600000|2022-05-16 10:40:00|7813.6|7798.6|7814.4|7799.4|7814.6|7799.6|7813.5|7798.5|29
1652697900000|2022-05-16 10:45:00|7814.5|7799.5|7815.5|7800.5|7816|7801|7814.1|7799.1|157
1652698200000|2022-05-16 10:50:00|7815.6|7800.6|7816.3|7801.3|7816.5|7801.5|7815.5|7800.5|41
1652698500000|2022-05-16 10:55:00|7816.2|7801.2|7815.8|7800.8|7816.3|7801.3|7815.2|7800.2|100
1652698800000|2022-05-16 11:00:00|7815.9|7800.9|7816.3|7801.3|7816.7|7801.7|7815.7|7800.7|47
1652699100000|2022-05-16 11:05:00|7816.4|7801.4|7816|7801|7817|7802|7815.8|7800.8|39
1652699400000|2022-05-16 11:10:00|7816.5|7801.5|7818.1|7803.1|7820|7805|7816.5|7801.5|81
1652699700000|2022-05-16 11:15:00|7818.2|7803.2|7817.3|7802.3|7818.3|7803.3|7817.2|7802.2|42
1652700000000|2022-05-16 11:20:00|7817.4|7802.4|7816.2|7801.2|7817.4|7802.4|7816.1|7801.1|65
1652700300000|2022-05-16 11:25:00|7816.3|7801.3|7816.2|7801.2|7816.8|7801.8|7815.7|7800.7|94
1652700600000|2022-05-16 11:30:00|7816.1|7801.1|7816.1|7801.1|7817.5|7802.5|7816.1|7801.1|9
1652700900000|2022-05-16 11:35:00|7817.5|7802.5|7819.3|7794.3|7819.5|7802.5|7814.3|7793.6|43
1652701200000|2022-05-16 11:40:00|7819.2|7794.2|7819.2|7794.2|7819.3|7799.7|7814.5|7794.2|27
1652701500000|2022-05-16 11:45:00|7818.5|7793.5|7818.8|7793.8|7818.8|7793.8|7818.5|7793.5|3
1652701800000|2022-05-16 11:50:00|7818.9|7793.9|7815.8|7800.8|7819|7801|7813.6|7793|58
1652702100000|2022-05-16 11:55:00|7815.7|7800.7|7815.9|7800.9|7815.9|7800.9|7815.7|7800.7|19
1652702400000|2022-05-16 12:00:00|7815.7|7800.7|7815.8|7800.8|7815.9|7800.9|7815.6|7800.6|30
1652702700000|2022-05-16 12:05:00|7815.7|7800.7|7815.7|7800.7|7815.9|7800.9|7815.5|7800.5|26
1652703000000|2022-05-16 12:10:00|7815.8|7800.8|7815|7800|7815.8|7800.8|7814.8|7799.8|29
1652703300000|2022-05-16 12:15:00|7815.3|7800.3|7816.7|7801.7|7816.9|7801.9|7815.3|7800.3|30
1652703600000|2022-05-16 12:20:00|7817|7802|7819.4|7804.4|7819.4|7804.4|7817|7802|63
1652703900000|2022-05-16 12:25:00|7819.5|7804.5|7823.4|7798.4|7823.8|7805.1|7819.2|7798.1|60
1652704200000|2022-05-16 12:30:00|7823.3|7798.3|7823.3|7798.3|7824.1|7805|7818.1|7798.1|162
1652704500000|2022-05-16 12:35:00|7823.1|7798.1|7823.8|7798.8|7823.8|7805.1|7817.8|7798.1|89
1652704800000|2022-05-16 12:40:00|7819.5|7804.5|7819.4|7804.4|7824.3|7804.7|7817.5|7797.8|85
1652705100000|2022-05-16 12:45:00|7819.3|7804.3|7824.5|7799.5|7824.8|7805.2|7819.3|7799.4|33
1652705400000|2022-05-16 12:50:00|7824.6|7799.6|7819.9|7804.9|7825.3|7806|7818.8|7798.3|75
1652705700000|2022-05-16 12:55:00|7819.8|7804.8|7821.4|7806.4|7821.5|7806.5|7819.8|7804.8|83
1652706000000|2022-05-16 13:00:00|7821.3|7806.3|7820.5|7805.5|7821.9|7806.9|7820.5|7805.5|47
1652706300000|2022-05-16 13:05:00|7820.4|7805.4|7820.6|7805.6|7821.6|7806.6|7820.4|7805.4|55
1652706600000|2022-05-16 13:10:00|7820.8|7805.8|7826.2|7801.2|7826.4|7805.8|7820.8|7800.9|15
1652706900000|2022-05-16 13:15:00|7826.4|7801.4|7826.5|7801.5|7826.5|7801.5|7826.2|7801.2|22
1652707200000|2022-05-16 13:20:00|7826.3|7801.3|7821.5|7806.5|7826.5|7806.9|7821.4|7801.3|36
1652707500000|2022-05-16 13:25:00|7821.4|7806.4|7820.1|7805.1|7821.5|7806.5|7819.1|7804.1|30
1652707800000|2022-05-16 13:30:00|7819.9|7804.9|7819.4|7804.4|7819.9|7804.9|7819.3|7804.3|31
1652708100000|2022-05-16 13:35:00|7819.3|7804.3|7818.2|7803.2|7819.5|7804.5|7817.1|7802.1|56
1652708400000|2022-05-16 13:40:00|7817.8|7802.8|7824.2|7799.2|7824.2|7804.5|7816.9|7799.1|121
1652708700000|2022-05-16 13:45:00|7824.1|7799.1|7819.5|7804.5|7824.2|7805.4|7817.2|7798.8|95
1652709000000|2022-05-16 13:50:00|7819.6|7804.6|7824.8|7799.8|7825.1|7804.8|7818.5|7799.7|76
1652709300000|2022-05-16 13:55:00|7824.7|7799.7|7819.6|7804.6|7825.6|7804.7|7819.6|7799.5|95
1652709600000|2022-05-16 14:00:00|7819.7|7804.7|7819.8|7804.8|7820.1|7805.1|7819.2|7804.2|189
1652709900000|2022-05-16 14:05:00|7819.9|7804.9|7817.7|7802.7|7825|7805|7817.1|7799.2|74
1652710200000|2022-05-16 14:10:00|7817.6|7802.6|7817.9|7802.9|7818.4|7803.4|7817|7802|78
1652710500000|2022-05-16 14:15:00|7818.2|7803.2|7818.3|7803.3|7818.7|7803.7|7818|7803|21
1652710800000|2022-05-16 14:20:00|7818.2|7803.2|7816.7|7801.7|7818.3|7803.3|7816.6|7801.6|26
1652711100000|2022-05-16 14:25:00|7816.5|7801.5|7815.8|7800.8|7816.8|7801.8|7815.7|7800.7|33
1652711400000|2022-05-16 14:30:00|7815.9|7800.9|7814.7|7799.7|7818.9|7801.2|7813.8|7793.9|220
1652711700000|2022-05-16 14:35:00|7814.6|7799.6|7816.3|7801.3|7816.4|7801.4|7814.6|7799.6|130
1652712000000|2022-05-16 14:40:00|7816.4|7801.4|7815.5|7800.5|7816.6|7801.6|7815.5|7800.5|19
1652712300000|2022-05-16 14:45:00|7815.4|7800.4|7822|7797|7822|7800.6|7815.2|7796.9|196
1652712600000|2022-05-16 14:50:00|7821.9|7796.9|7817.6|7802.6|7822.8|7803.1|7817.6|7796.9|57
1652712900000|2022-05-16 14:55:00|7817.7|7802.7|7817.6|7802.6|7817.8|7802.8|7817.5|7802.5|43
1652713200000|2022-05-16 15:00:00|7817.7|7802.7|7819.2|7804.2|7819.8|7804.8|7817.6|7802.6|72
1652713500000|2022-05-16 15:05:00|7819.1|7804.1|7818|7803|7819.8|7804.8|7817.8|7802.8|43
1652713800000|2022-05-16 15:10:00|7818.1|7803.1|7817.9|7802.9|7818.6|7803.6|7817.1|7802.1|55
1652714100000|2022-05-16 15:15:00|7817.8|7802.8|7817.4|7802.4|7817.9|7802.9|7816.8|7801.8|22
1652714400000|2022-05-16 15:20:00|7817.5|7802.5|7818.6|7803.6|7818.6|7803.6|7817.5|7802.5|25
1652714700000|2022-05-16 15:25:00|7818.4|7803.4|7823.4|7798.4|7824.1|7804.1|7818.3|7798.2|61
1652715000000|2022-05-16 15:30:00|7824|7799|7818.3|7803.3|7824.2|7804|7817.8|7798.1|86
1652715300000|2022-05-16 15:35:00|7818.2|7803.2|7823.5|7798.5|7825.5|7804|7818.1|7798.2|130
1652715600000|2022-05-16 15:40:00|7823.6|7798.6|7817.5|7802.5|7824.1|7803.6|7817.1|7797.9|136
1652715900000|2022-05-16 15:45:00|7817.6|7802.6|7818.9|7803.9|7823.6|7804.2|7817.5|7798.1|73
1652716200000|2022-05-16 15:50:00|7818.8|7803.8|7819.1|7804.1|7819.5|7804.5|7818.8|7803.8|80
1652716500000|2022-05-16 15:55:00|7818.9|7803.9|7819.2|7804.2|7819.7|7804.7|7818.9|7803.9|74
1652716800000|2022-05-16 16:00:00|7819.3|7804.3|7818.9|7803.9|7819.6|7804.6|7818.9|7803.9|66
1652717100000|2022-05-16 16:05:00|7818.7|7803.7|7823.3|7798.3|7823.9|7804.6|7818.2|7798.3|42
1652717400000|2022-05-16 16:10:00|7823.1|7798.1|7823.6|7798.6|7824.1|7803.2|7818.2|7798.1|60
1652717700000|2022-05-16 16:15:00|7823.7|7798.7|7818.7|7803.7|7823.8|7803.9|7818.6|7798.7|32
1652718000000|2022-05-16 16:20:00|7818.8|7803.8|7818.9|7803.9|7819.1|7804.1|7818.7|7803.7|19
1652718300000|2022-05-16 16:25:00|7818.8|7803.8|7818.7|7803.7|7818.9|7803.9|7818.5|7803.5|14
1652718600000|2022-05-16 16:30:00|7818.8|7803.8|7818.6|7803.6|7818.8|7803.8|7818.3|7803.3|53
1652718900000|2022-05-16 16:35:00|7818.4|7803.4|7818.7|7803.7|7818.7|7803.7|7817.9|7802.9|49
1652719200000|2022-05-16 16:40:00|7818.6|7803.6|7818.6|7803.6|7818.7|7803.7|7818.3|7803.3|12
1652719500000|2022-05-16 16:45:00|7818.5|7803.5|7818.6|7803.6|7818.7|7803.7|7818.5|7803.5|12
1652719800000|2022-05-16 16:50:00|7818.5|7803.5|7818.8|7803.8|7818.8|7803.8|7818.5|7803.5|20
1652720100000|2022-05-16 16:55:00|7818.7|7803.7|7818.8|7803.8|7819.1|7804.1|7818.7|7803.7|17
1652720400000|2022-05-16 17:00:00|7818.7|7803.7|7818.6|7803.6|7818.7|7803.7|7818.6|7803.6|2
1652720700000|2022-05-16 17:05:00|7818.7|7803.7|7818.1|7803.1|7818.7|7803.7|7818.1|7803.1|13
1652721000000|2022-05-16 17:10:00|7818|7803|7818.1|7803.1|7818.1|7803.1|7818|7803|26
1652721300000|2022-05-16 17:15:00|7818|7803|7818.1|7803.1|7818.3|7803.3|7817.1|7802.1|23
1652721600000|2022-05-16 17:20:00|7818|7803|7816.7|7801.7|7818.4|7803.4|7816.6|7801.6|25
1652721900000|2022-05-16 17:25:00|7816.5|7801.5|7816.7|7801.7|7816.7|7801.7|7816.5|7801.5|19
1652722200000|2022-05-16 17:30:00|7816.5|7801.5|7816.6|7801.6|7816.6|7801.6|7816.4|7801.4|4
1652722500000|2022-05-16 17:35:00|7816.5|7801.5|7817.1|7802.1|7817.1|7802.1|7816.5|7801.5|11
1652722800000|2022-05-16 17:40:00|7817.2|7802.2|7817.2|7802.2|7817.4|7802.4|7816.9|7801.9|36
1652723100000|2022-05-16 17:45:00|7817.1|7802.1|7817.3|7802.3|7817.4|7802.4|7817.1|7802.1|83
1652723400000|2022-05-16 17:50:00|7817.4|7802.4|7822.2|7797.2|7822.2|7802.5|7817.2|7796.8|18
1652723700000|2022-05-16 17:55:00|7822.3|7797.3|7822.5|7797.5|7822.5|7797.5|7822.3|7797.3|26
1652724000000|2022-05-16 18:00:00|7822.7|7797.7|7822.6|7797.6|7822.7|7797.7|7822.5|7797.5|8
1652724300000|2022-05-16 18:05:00|7822.8|7797.8|7822.8|7797.8|7822.8|7797.8|7822.8|7797.8|1
1652724600000|2022-05-16 18:10:00|7822.3|7797.3|7822.4|7797.4|7822.4|7797.4|7822.3|7797.3|2
1652724900000|2022-05-16 18:15:00|7822.3|7797.3|7822.2|7797.2|7822.3|7797.3|7822.2|7797.2|2
1652725500000|2022-05-16 18:25:00|7821.9|7796.9|7815|7800|7821.9|7800.1|7815|7795|10
1652725800000|2022-05-16 18:30:00|7815.1|7800.1|7821.5|7796.5|7821.8|7800.1|7814|7794.7|18
1652726100000|2022-05-16 18:35:00|7821.9|7796.9|7820.5|7795.5|7821.9|7800.5|7814.5|7794.2|21
1652726400000|2022-05-16 18:40:00|7820.9|7795.9|7821.1|7796.1|7821.3|7796.3|7820|7795|13
1652747400000|2022-05-17 00:30:00|7819.7|7790.7|7819.7|7790.7|7819.7|7790.7|7819.7|7790.7|1
1652748000000|2022-05-17 00:40:00|7821.5|7792.5|7822.1|7793.1|7822.1|7793.1|7821.5|7792.5|2
1652748600000|2022-05-17 00:50:00|7819.9|7790.9|7818.3|7791.1|7819.9|7791.4|7818.3|7790.9|10
1652748900000|2022-05-17 00:55:00|7818.6|7791.4|7814.3|7789.3|7818.6|7791.4|7813.9|7788.9|13
1652749200000|2022-05-17 01:00:00|7814.4|7789.4|7814.8|7789.8|7814.8|7789.8|7814.4|7789.4|9
1652749500000|2022-05-17 01:05:00|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|7814.6|7789.6|3
1652749800000|2022-05-17 01:10:00|7814.4|7789.4|7812.1|7787.1|7814.4|7789.4|7811.3|7786.3|22
1652750100000|2022-05-17 01:15:00|7812.2|7787.2|7811.3|7786.3|7812.2|7787.2|7811.2|7786.2|14
1652750400000|2022-05-17 01:20:00|7811.7|7786.7|7811.4|7786.4|7812|7787|7811.4|7786.4|16
1652750700000|2022-05-17 01:25:00|7811.5|7786.5|7811.4|7786.4|7811.5|7786.5|7811.3|7786.3|4
1652751000000|2022-05-17 01:30:00|7811.3|7786.3|7811.6|7786.6|7812.8|7787.8|7811.2|7786.2|19
1652751300000|2022-05-17 01:35:00|7811.7|7786.7|7807.3|7782.3|7812.9|7787.9|7807|7782|49
1652751600000|2022-05-17 01:40:00|7807.4|7782.4|7807.9|7782.9|7807.9|7782.9|7807.3|7782.3|14
1652751900000|2022-05-17 01:45:00|7808.6|7783.6|7812.8|7787.8|7814.3|7789.3|7808.5|7783.5|56
1652752200000|2022-05-17 01:50:00|7812.4|7787.4|7811.9|7786.9|7817.8|7792.8|7810.6|7785.6|40
1652752500000|2022-05-17 01:55:00|7812|7787|7811.4|7786.4|7812|7787|7811.4|7786.4|17
1652752800000|2022-05-17 02:00:00|7811.2|7786.2|7811.2|7786.2|7811.2|7786.2|7811.2|7786.2|1
1652753400000|2022-05-17 02:10:00|7810.9|7785.9|7810.9|7785.9|7811|7786|7810.9|7785.9|3
1652753700000|2022-05-17 02:15:00|7810.8|7785.8|7810.8|7785.8|7810.8|7785.8|7810.8|7785.8|1
1652754000000|2022-05-17 02:20:00|7810.9|7785.9|7811.1|7786.1|7811.1|7786.1|7810.9|7785.9|2
1652754300000|2022-05-17 02:25:00|7811.2|7786.2|7810.9|7785.9|7811.3|7786.3|7810.9|7785.9|5
1652754600000|2022-05-17 02:30:00|7810.8|7785.8|7810.5|7785.5|7811.1|7786.1|7810.4|7785.4|81
1652755500000|2022-05-17 02:45:00|7810.6|7785.6|7814.7|7789.7|7815|7790|7810.6|7785.6|22
1652755800000|2022-05-17 02:50:00|7814.8|7789.8|7811.7|7786.7|7814.8|7789.8|7811.7|7786.7|28
1652756100000|2022-05-17 02:55:00|7811.8|7786.8|7813.1|7788.1|7813.4|7788.4|7811.7|7786.7|15
1652756400000|2022-05-17 03:00:00|7813|7788|7813.2|7788.2|7816.2|7791.2|7813|7788|19
1652756700000|2022-05-17 03:05:00|7813.1|7788.1|7811.3|7786.3|7813.2|7788.2|7811.3|7786.3|17
1652757000000|2022-05-17 03:10:00|7811.4|7786.4|7811.5|7786.5|7811.8|7790.2|7803.6|7785.4|47
1652757300000|2022-05-17 03:15:00|7811.4|7786.4|7811.2|7786.2|7811.5|7786.5|7811.2|7786.2|13
1652757600000|2022-05-17 03:20:00|7811.3|7786.3|7809.5|7784.5|7812.8|7787.8|7809.4|7784.4|23
1652757900000|2022-05-17 03:25:00|7809.4|7784.4|7808.3|7783.3|7809.4|7784.4|7808.3|7783.3|10
1652758200000|2022-05-17 03:30:00|7808.4|7783.4|7800.8|7785.8|7808.4|7787.4|7798.7|7779.7|136
1652758500000|2022-05-17 03:35:00|7800.9|7785.9|7800.9|7785.9|7802.1|7787.1|7799.1|7784.1|221
1652758800000|2022-05-17 03:40:00|7801.1|7786.1|7801.7|7786.7|7804.2|7789.2|7800.3|7785.3|354
1652759100000|2022-05-17 03:45:00|7801.9|7786.9|7801.3|7786.3|7802.4|7787.4|7799.1|7784.1|270
1652759400000|2022-05-17 03:50:00|7801.2|7786.2|7804.7|7789.7|7804.9|7789.9|7800.8|7785.8|221
1652759700000|2022-05-17 03:55:00|7804.5|7789.5|7806.2|7791.2|7807.2|7792.2|7804.4|7789.4|196
1652760000000|2022-05-17 04:00:00|7806|7791|7806.3|7791.3|7806.6|7791.6|7804|7789|136
1652760300000|2022-05-17 04:05:00|7806.1|7791.1|7808.1|7793.1|7808.1|7793.1|7805.7|7790.7|108
1652760600000|2022-05-17 04:10:00|7807.9|7792.9|7806.8|7791.8|7808.1|7793.1|7806.1|7791.1|128
1652760900000|2022-05-17 04:15:00|7806.6|7791.6|7806.9|7791.9|7807.6|7792.6|7805.4|7790.4|172
1652761200000|2022-05-17 04:20:00|7807|7792|7805.4|7790.4|7807|7792|7804.1|7789.1|143
1652761500000|2022-05-17 04:25:00|7805.3|7790.3|7804.8|7789.8|7805.3|7790.3|7803.8|7788.8|74
1652761800000|2022-05-17 04:30:00|7804.9|7789.9|7805|7790|7805.2|7790.2|7804.4|7789.4|48
1652762100000|2022-05-17 04:35:00|7805.1|7790.1|7807.1|7792.1|7808.8|7793.8|7805.1|7790.1|111
1652762400000|2022-05-17 04:40:00|7807.6|7792.6|7808.2|7793.2|7809.8|7794.8|7807.6|7792.6|102
1652762700000|2022-05-17 04:45:00|7808.1|7793.1|7807.7|7792.7|7808.3|7793.3|7807.7|7792.7|52
1652763000000|2022-05-17 04:50:00|7807.8|7792.8|7807.8|7792.8|7808.1|7793.1|7807.3|7792.3|47
1652763300000|2022-05-17 04:55:00|7807.7|7792.7|7809.2|7794.2|7809.2|7794.2|7806.7|7791.7|70
1652763600000|2022-05-17 05:00:00|7809.1|7794.1|7810.5|7795.5|7810.8|7795.8|7807.6|7792.6|107
1652763900000|2022-05-17 05:05:00|7810.1|7795.1|7809.9|7794.9|7812|7797|7809.9|7794.9|138
1652764200000|2022-05-17 05:10:00|7809.8|7794.8|7805.8|7790.8|7810|7795|7805.8|7790.8|51
1652764500000|2022-05-17 05:15:00|7806.2|7791.2|7802.2|7787.2|7806.5|7791.5|7799.8|7784.8|234
1652764800000|2022-05-17 05:20:00|7802.3|7787.3|7803.3|7788.3|7804.7|7789.7|7802.1|7787.1|153
1652765100000|2022-05-17 05:25:00|7803.5|7788.5|7805.7|7790.7|7805.7|7790.7|7802.7|7787.7|96
1652765400000|2022-05-17 05:30:00|7805.6|7790.6|7800|7785|7805.6|7790.6|7799.3|7784.3|196
1652765700000|2022-05-17 05:35:00|7799.9|7784.9|7800.1|7785.1|7800.4|7785.4|7799.1|7784.1|68
1652766000000|2022-05-17 05:40:00|7800.2|7785.2|7797.2|7782.2|7800.6|7785.6|7792.6|7777.6|197
1652766300000|2022-05-17 05:45:00|7797.3|7782.3|7795.3|7780.3|7797.3|7782.3|7795.1|7780.1|146
1652766600000|2022-05-17 05:50:00|7795.2|7780.2|7793.8|7778.8|7795.3|7780.3|7793|7778|118
1652766900000|2022-05-17 05:55:00|7793.7|7778.7|7794.8|7779.8|7795.7|7780.7|7792.7|7777.7|146
1652767200000|2022-05-17 06:00:00|7794.9|7779.9|7795|7780|7795.8|7780.8|7794.7|7779.7|90
1652767500000|2022-05-17 06:05:00|7795.1|7780.1|7797.5|7782.5|7797.7|7782.7|7795|7780|115
1652767800000|2022-05-17 06:10:00|7797.7|7782.7|7797.7|7782.7|7798.9|7783.9|7797.4|7782.4|143
1652768100000|2022-05-17 06:15:00|7797.6|7782.6|7798.5|7783.5|7798.6|7783.6|7797.5|7782.5|77
1652768400000|2022-05-17 06:20:00|7798.6|7783.6|7794.4|7779.4|7798.7|7783.7|7793.4|7778.4|133
1652768700000|2022-05-17 06:25:00|7794.2|7779.2|7794.6|7779.6|7795.5|7780.5|7792.6|7777.6|88
1652769000000|2022-05-17 06:30:00|7794.7|7779.7|7794.5|7779.5|7795.5|7780.5|7793.7|7778.7|71
1652769300000|2022-05-17 06:35:00|7794.4|7779.4|7795.5|7780.5|7796|7781|7793.9|7778.9|93
1652769600000|2022-05-17 06:40:00|7795.7|7780.7|7795.4|7780.4|7796|7781|7794.6|7779.6|67
1652769900000|2022-05-17 06:45:00|7795.6|7780.6|7796.3|7781.3|7796.5|7781.5|7795.3|7780.3|33
1652770200000|2022-05-17 06:50:00|7796.1|7781.1|7796.1|7781.1|7796.8|7781.8|7794.7|7779.7|72
1652770500000|2022-05-17 06:55:00|7795.8|7780.8|7795.8|7780.8|7796.6|7781.6|7795.7|7780.7|71
1652770800000|2022-05-17 07:00:00|7795.7|7780.7|7795.9|7780.9|7796.3|7781.3|7795.6|7780.6|93
1652771100000|2022-05-17 07:05:00|7796|7781|7793.2|7778.2|7796|7781|7792.9|7777.9|104
1652771400000|2022-05-17 07:10:00|7793.1|7778.1|7789.3|7774.3|7793.4|7778.4|7789.2|7774.2|140
1652771700000|2022-05-17 07:15:00|7789|7774|7790|7775|7791|7776|7787.2|7772.2|167
1652772000000|2022-05-17 07:20:00|7790.4|7775.4|7791.1|7776.1|7791.2|7776.2|7790|7775|90
1652772300000|2022-05-17 07:25:00|7791.3|7776.3|7791.5|7776.5|7792.4|7777.4|7791.3|7776.3|42
1652772600000|2022-05-17 07:30:00|7791.4|7776.4|7791.1|7776.1|7792.1|7777.1|7790.2|7775.2|94
1652772900000|2022-05-17 07:35:00|7791.2|7776.2|7794.1|7779.1|7794.4|7779.4|7791|7776|125
1652773200000|2022-05-17 07:40:00|7794|7779|7794.3|7779.3|7796.5|7781.5|7793.9|7778.9|96
1652773500000|2022-05-17 07:45:00|7794.4|7779.4|7796.4|7781.4|7796.5|7781.5|7794.3|7779.3|93
1652773800000|2022-05-17 07:50:00|7796.2|7781.2|7794.1|7779.1|7796.7|7781.7|7792.9|7777.9|138
1652774100000|2022-05-17 07:55:00|7794|7779|7795.3|7780.3|7796.2|7781.2|7793.8|7778.8|75
1652774400000|2022-05-17 08:00:00|7795.5|7780.5|7796|7781|7797.4|7782.4|7794.5|7779.5|116
1652774700000|2022-05-17 08:05:00|7796.1|7781.1|7795.1|7780.1|7796.1|7781.1|7794.6|7779.6|94
1652775000000|2022-05-17 08:10:00|7795.2|7780.2|7791.6|7776.6|7796.1|7781.1|7791.5|7776.5|109
1652775300000|2022-05-17 08:15:00|7791.5|7776.5|7790.4|7775.4|7791.9|7776.9|7789|7774|194
1652775600000|2022-05-17 08:20:00|7790.5|7775.5|7789.8|7774.8|7791.1|7776.1|7788.1|7773.1|142
1652775900000|2022-05-17 08:25:00|7789.9|7774.9|7790|7775|7791|7776|7789.4|7774.4|138
1652776200000|2022-05-17 08:30:00|7789.9|7774.9|7790.7|7775.7|7792.7|7777.7|7789.7|7774.7|205
1652776500000|2022-05-17 08:35:00|7790.8|7775.8|7788.8|7773.8|7792.9|7777.9|7788.7|7773.7|105
1652776800000|2022-05-17 08:40:00|7788.7|7773.7|7786.3|7771.3|7788.7|7773.7|7784.6|7769.6|175
1652777100000|2022-05-17 08:45:00|7786.2|7771.2|7788.1|7773.1|7788.1|7773.1|7785.9|7770.9|95
1652777400000|2022-05-17 08:50:00|7788.2|7773.2|7789.3|7774.3|7790.6|7775.6|7787.9|7772.9|164
1652777700000|2022-05-17 08:55:00|7789.4|7774.4|7789.6|7774.6|7790.4|7775.4|7789.3|7774.3|103
1652778000000|2022-05-17 09:00:00|7789.5|7774.5|7789.4|7774.4|7790.6|7775.6|7789.2|7774.2|69
1652778300000|2022-05-17 09:05:00|7789.3|7774.3|7787.1|7772.1|7789.7|7774.7|7786.2|7771.2|144
1652778600000|2022-05-17 09:10:00|7787|7772|7788.2|7773.2|7788.3|7773.3|7786.9|7771.9|77
1652778900000|2022-05-17 09:15:00|7788.3|7773.3|7788.4|7773.4|7790|7775|7787.3|7772.3|172
1652779200000|2022-05-17 09:20:00|7788.6|7773.6|7789.3|7774.3|7790.1|7775.1|7788.3|7773.3|127
1652779500000|2022-05-17 09:25:00|7789.4|7774.4|7789.8|7774.8|7790.6|7775.6|7789.3|7774.3|90
1652779800000|2022-05-17 09:30:00|7789.7|7774.7|7790.2|7775.2|7791.4|7776.4|7789.2|7774.2|87
1652780100000|2022-05-17 09:35:00|7790.1|7775.1|7788.3|7773.3|7790.1|7775.1|7787.3|7772.3|51
1652780400000|2022-05-17 09:40:00|7788.4|7773.4|7786.9|7771.9|7788.4|7773.4|7786.9|7771.9|63
1652780700000|2022-05-17 09:45:00|7787|7772|7787.9|7772.9|7788|7773|7786.2|7771.2|59
1652781000000|2022-05-17 09:50:00|7787.8|7772.8|7788.4|7773.4|7789.3|7774.3|7787.8|7772.8|65
1652781300000|2022-05-17 09:55:00|7788.3|7773.3|7788|7773|7790|7775|7785.8|7770.8|188
1652781600000|2022-05-17 10:00:00|7787.9|7772.9|7787.4|7772.4|7789|7774|7787.2|7772.2|142
1652781900000|2022-05-17 10:05:00|7787.3|7772.3|7786.7|7771.7|7787.4|7772.4|7786.5|7771.5|56
1652782200000|2022-05-17 10:10:00|7786.8|7771.8|7783.6|7768.6|7786.8|7771.8|7783.6|7768.6|81
1652782500000|2022-05-17 10:15:00|7783.7|7768.7|7781|7766|7784.3|7769.3|7780.4|7765.4|130
1652782800000|2022-05-17 10:20:00|7780.9|7765.9|7778.8|7763.8|7781.3|7766.3|7778.8|7763.8|75
1652783100000|2022-05-17 10:25:00|7778.7|7763.7|7779.8|7764.8|7780|7765|7777.4|7762.4|105
1652783400000|2022-05-17 10:30:00|7779.9|7764.9|7777.1|7762.1|7780|7765|7777.1|7762.1|98
1652783700000|2022-05-17 10:35:00|7777.2|7762.2|7777.2|7762.2|7777.7|7762.7|7775.6|7760.6|86
1652784000000|2022-05-17 10:40:00|7777.3|7762.3|7779.5|7764.5|7780.5|7765.5|7777.3|7762.3|92
1652784300000|2022-05-17 10:45:00|7779.6|7764.6|7778.7|7763.7|7779.8|7764.8|7778.6|7763.6|90
1652784600000|2022-05-17 10:50:00|7778.6|7763.6|7779.3|7764.3|7779.3|7764.3|7777.8|7762.8|79
1652784900000|2022-05-17 10:55:00|7779.6|7764.6|7778.9|7763.9|7780|7765|7778.6|7763.6|56
1652785200000|2022-05-17 11:00:00|7778.8|7763.8|7778.3|7763.3|7780.2|7765.2|7778|7763|73
1652785500000|2022-05-17 11:05:00|7778.4|7763.4|7779|7764|7779.3|7764.3|7777.7|7762.7|72
1652785800000|2022-05-17 11:10:00|7778.9|7763.9|7778.1|7763.1|7779.1|7764.1|7777.8|7762.8|65
1652786100000|2022-05-17 11:15:00|7778|7763|7778.2|7763.2|7779.1|7764.1|7777.8|7762.8|80
1652786400000|2022-05-17 11:20:00|7778.3|7763.3|7777.1|7762.1|7778.3|7763.3|7776.6|7761.6|58
1652786700000|2022-05-17 11:25:00|7777|7762|7776.2|7761.2|7777.1|7762.1|7776.2|7761.2|55
1652787000000|2022-05-17 11:30:00|7776.3|7761.3|7776.5|7761.5|7776.7|7761.7|7776.1|7761.1|18
1652787300000|2022-05-17 11:35:00|7776.1|7761.1|7773.4|7758.4|7776.1|7761.1|7773.4|7758.4|67
1652787600000|2022-05-17 11:40:00|7773.2|7758.2|7771.3|7756.3|7773.3|7758.3|7768.7|7753.7|144
1652787900000|2022-05-17 11:45:00|7770.7|7755.7|7771.4|7756.4|7771.4|7756.4|7770.5|7755.5|32
1652788200000|2022-05-17 11:50:00|7771.5|7756.5|7772.6|7757.6|7774.8|7759.8|7771.5|7756.5|78
1652788500000|2022-05-17 11:55:00|7772.5|7757.5|7776.1|7761.1|7776.4|7761.4|7772.2|7757.2|45
1652788800000|2022-05-17 12:00:00|7776|7761|7780.4|7765.4|7786.1|7765.5|7776|7759.3|175
1652789100000|2022-05-17 12:05:00|7780.3|7765.3|7777.7|7762.7|7784.8|7765.4|7777.4|7759|50
1652789400000|2022-05-17 12:10:00|7777.8|7762.8|7778.7|7763.7|7785.8|7763.7|7777.1|7759.4|38
1652789700000|2022-05-17 12:15:00|7778.9|7763.9|7783.2|7768.2|7787.3|7768.4|7778.9|7760.4|78
1652790000000|2022-05-17 12:20:00|7788.1|7763.1|7779.3|7764.3|7788.3|7766.1|7779|7759.2|105
1652790300000|2022-05-17 12:25:00|7779.1|7764.1|7785.8|7760.8|7785.8|7765.8|7778.8|7760.4|121
1652790600000|2022-05-17 12:30:00|7785.9|7760.9|7782.5|7767.5|7786.8|7767.8|7781.2|7760.9|65
1652790900000|2022-05-17 12:35:00|7787.5|7762.5|7785.9|7760.9|7789|7764|7785.9|7760.9|79
1652791200000|2022-05-17 12:40:00|7785.8|7760.8|7779.3|7764.3|7787.3|7765.2|7778.9|7760.2|86
1652791500000|2022-05-17 12:45:00|7779.4|7764.4|7776.5|7761.5|7779.4|7764.4|7776.2|7761.2|87
1652791800000|2022-05-17 12:50:00|7776.4|7761.4|7777.7|7762.7|7778|7763|7776.3|7761.3|42
1652792100000|2022-05-17 12:55:00|7777.6|7762.6|7780.3|7765.3|7780.3|7765.3|7777|7762|45
1652792400000|2022-05-17 13:00:00|7780.4|7765.4|7780.7|7765.7|7781.7|7766.7|7780|7765|62
1652792700000|2022-05-17 13:05:00|7780.6|7765.6|7783.4|7768.4|7784.2|7769.2|7780.4|7765.4|60
1652793000000|2022-05-17 13:10:00|7783.3|7768.3|7782.4|7767.4|7783.3|7768.3|7781.4|7766.4|34
1652793300000|2022-05-17 13:15:00|7783.6|7768.6|7784.7|7769.7|7784.8|7769.8|7782.8|7767.8|51
1652793600000|2022-05-17 13:20:00|7784.6|7769.6|7784.7|7769.7|7785.6|7770.6|7784.6|7769.6|35
1652793900000|2022-05-17 13:25:00|7784.6|7769.6|7784.7|7769.7|7784.9|7769.9|7783.1|7768.1|47
1652794200000|2022-05-17 13:30:00|7784.6|7769.6|7784|7769|7785.9|7770.9|7783|7768|90
1652794500000|2022-05-17 13:35:00|7783.8|7768.8|7784.5|7769.5|7790.2|7770.4|7783.6|7764.5|80
1652794800000|2022-05-17 13:40:00|7784.4|7769.4|7786.2|7771.2|7786.5|7771.5|7783.8|7768.8|80
1652795100000|2022-05-17 13:45:00|7786.1|7771.1|7785.8|7770.8|7787.2|7772.2|7785.4|7770.4|125
1652795400000|2022-05-17 13:50:00|7785.9|7770.9|7783.6|7768.6|7788.8|7771|7783.6|7763.6|61
1652795700000|2022-05-17 13:55:00|7783.5|7768.5|7782.7|7767.7|7783.6|7768.6|7782|7767|60
1652796000000|2022-05-17 14:00:00|7782.8|7767.8|7781.9|7766.9|7782.8|7767.8|7781.9|7766.9|46
1652796300000|2022-05-17 14:05:00|7782|7767|7783.4|7768.4|7784|7769|7782|7767|62
1652796600000|2022-05-17 14:10:00|7783.5|7768.5|7782.5|7767.5|7785.9|7770.9|7782.3|7767.3|152
1652796900000|2022-05-17 14:15:00|7782.3|7767.3|7781.9|7766.9|7783.1|7768.1|7781.9|7766.9|52
1652797200000|2022-05-17 14:20:00|7781.8|7766.8|7781.9|7766.9|7782.4|7767.4|7781.7|7766.7|35
1652797500000|2022-05-17 14:25:00|7782|7767|7783.8|7768.8|7783.8|7768.8|7781.9|7766.9|75
1652797800000|2022-05-17 14:30:00|7783.9|7768.9|7782.5|7767.5|7784.3|7769.3|7782.3|7767.3|36
1652798100000|2022-05-17 14:35:00|7782.6|7767.6|7783.7|7768.7|7784.7|7769.7|7782.6|7767.6|29
1652798400000|2022-05-17 14:40:00|7783.6|7768.6|7785.2|7770.2|7785.5|7770.5|7783.6|7768.6|66
1652798700000|2022-05-17 14:45:00|7785.1|7770.1|7785.3|7770.3|7785.3|7770.3|7785.1|7770.1|24
1652799000000|2022-05-17 14:50:00|7785.2|7770.2|7785.1|7770.1|7785.5|7770.5|7784.8|7769.8|38
1652799300000|2022-05-17 14:55:00|7785|7770|7783.1|7768.1|7785|7770|7783|7768|36
1652799600000|2022-05-17 15:00:00|7782.9|7767.9|7783.1|7768.1|7783.6|7768.6|7782.3|7767.3|51
1652799900000|2022-05-17 15:05:00|7783.2|7768.2|7784.6|7769.6|7785.1|7770.1|7783.2|7768.2|26
1652800200000|2022-05-17 15:10:00|7784.5|7769.5|7783.3|7768.3|7785.2|7770.2|7783.3|7768.3|27
1652800500000|2022-05-17 15:15:00|7783.4|7768.4|7783.6|7768.6|7784|7769|7782.6|7767.6|46
1652800800000|2022-05-17 15:20:00|7783.5|7768.5|7781.5|7766.5|7783.8|7768.8|7781.1|7766.1|59
1652801100000|2022-05-17 15:25:00|7781.3|7766.3|7778.3|7763.3|7781.3|7766.3|7778.2|7763.2|120
1652801400000|2022-05-17 15:30:00|7778.2|7763.2|7778.4|7763.4|7778.5|7763.5|7777|7762|76
1652801700000|2022-05-17 15:35:00|7778.7|7763.7|7779.2|7764.2|7779.2|7764.2|7778.2|7763.2|81
1652802000000|2022-05-17 15:40:00|7779.1|7764.1|7779|7764|7779.2|7764.2|7778.1|7763.1|77
1652802300000|2022-05-17 15:45:00|7778.9|7763.9|7779|7764|7779.1|7764.1|7778.9|7763.9|28
1652802600000|2022-05-17 15:50:00|7779.1|7764.1|7780.1|7765.1|7780.8|7765.8|7779.1|7764.1|15
1652802900000|2022-05-17 15:55:00|7780.2|7765.2|7787|7762|7787.2|7766.1|7780.1|7760.7|44
1652803200000|2022-05-17 16:00:00|7787.2|7762.2|7787|7762|7787.5|7762.5|7786.8|7761.8|54
1652803500000|2022-05-17 16:05:00|7787.1|7762.1|7786.5|7761.5|7787.5|7762.5|7786|7761|30
1652803800000|2022-05-17 16:10:00|7786.6|7761.6|7781.6|7766.6|7787|7767|7781.5|7761.6|22
1652804100000|2022-05-17 16:15:00|7781.7|7766.7|7786.6|7761.6|7786.8|7766.8|7781.5|7761.5|23
1652804400000|2022-05-17 16:20:00|7786.5|7761.5|7785.8|7760.8|7786.6|7761.6|7785.8|7760.8|44
1652804700000|2022-05-17 16:25:00|7785.9|7760.9|7786|7761|7786.1|7761.1|7785.6|7760.6|89
1652805000000|2022-05-17 16:30:00|7785.9|7760.9|7786|7761|7786.3|7761.3|7785.9|7760.9|146
1652805300000|2022-05-17 16:35:00|7786.1|7761.1|7786.5|7761.5|7787.1|7762.1|7785.8|7760.8|148
1652805600000|2022-05-17 16:40:00|7786.7|7761.7|7786.2|7761.2|7787.1|7762.1|7786.1|7761.1|114
1652805900000|2022-05-17 16:45:00|7786.4|7761.4|7786.4|7761.4|7786.6|7761.6|7786.2|7761.2|37
1652806200000|2022-05-17 16:50:00|7786.6|7761.6|7786.8|7761.8|7787|7762|7786.4|7761.4|20
1652806500000|2022-05-17 16:55:00|7787|7762|7786.8|7761.8|7787|7762|7786.4|7761.4|54
1652806800000|2022-05-17 17:00:00|7786.7|7761.7|7786.5|7761.5|7786.8|7761.8|7786.2|7761.2|52
1652807100000|2022-05-17 17:05:00|7786.4|7761.4|7786.1|7761.1|7786.5|7761.5|7785.9|7760.9|81
1652807400000|2022-05-17 17:10:00|7786|7761|7785.8|7760.8|7786.5|7765.8|7780.8|7760.6|135
1652807700000|2022-05-17 17:15:00|7786.3|7761.3|7785.5|7760.5|7786.4|7761.4|7785.3|7760.3|172
1652808000000|2022-05-17 17:20:00|7785.7|7760.7|7780.6|7765.6|7785.7|7765.8|7780.6|7760.5|26
1652808300000|2022-05-17 17:25:00|7780.4|7765.4|7780.7|7765.7|7780.7|7765.7|7780.4|7765.4|12
1652808600000|2022-05-17 17:30:00|7780.6|7765.6|7780.5|7765.5|7780.6|7765.6|7780.3|7765.3|55
1652808900000|2022-05-17 17:35:00|7780.4|7765.4|7780.5|7765.5|7780.6|7765.6|7780.4|7765.4|8
1652809200000|2022-05-17 17:40:00|7780.6|7765.6|7780.3|7765.3|7780.6|7765.6|7780.2|7765.2|28
1652809500000|2022-05-17 17:45:00|7780.4|7765.4|7780.2|7765.2|7780.6|7765.6|7779.5|7764.5|23
1652809800000|2022-05-17 17:50:00|7780.1|7765.1|7780|7765|7780.2|7765.2|7779.9|7764.9|34
1652810100000|2022-05-17 17:55:00|7779.9|7764.9|7780.1|7765.1|7780.1|7765.1|7779.6|7764.6|29
1652810400000|2022-05-17 18:00:00|7780.2|7765.2|7780.4|7765.4|7780.6|7765.6|7780.2|7765.2|5
1652810700000|2022-05-17 18:05:00|7780.6|7765.6|7779.9|7764.9|7780.6|7765.6|7779.4|7764.4|18
1652811000000|2022-05-17 18:10:00|7780.1|7765.1|7780.8|7765.8|7781.2|7766.2|7779.9|7764.9|43
1652811300000|2022-05-17 18:15:00|7780.7|7765.7|7781.2|7766.2|7781.5|7766.5|7780.6|7765.6|18
1652811600000|2022-05-17 18:20:00|7781.3|7766.3|7786.8|7761.8|7787.1|7767.2|7781.3|7761.5|32
1652811900000|2022-05-17 18:25:00|7786.9|7761.9|7781.3|7766.3|7787|7766.4|7781.2|7761.1|43
1652812200000|2022-05-17 18:30:00|7781.4|7766.4|7781.4|7766.4|7781.6|7766.6|7781.1|7766.1|14
1652812500000|2022-05-17 18:35:00|7781.3|7766.3|7781.3|7766.3|7781.5|7766.5|7781.1|7766.1|23
1652812800000|2022-05-17 18:40:00|7781|7766|7780.8|7765.8|7781.4|7766.4|7780.6|7765.6|19
1652813100000|2022-05-17 18:45:00|7780.9|7765.9|7779.9|7764.9|7780.9|7765.9|7779.7|7764.7|8
1652813400000|2022-05-17 18:50:00|7779.6|7764.6|7779.8|7764.8|7779.8|7764.8|7778.8|7763.8|24
1652813700000|2022-05-17 18:55:00|7780|7765|7785.1|7760.1|7785.1|7765.2|7779.9|7759.9|12
1652833800000|2022-05-18 00:30:00|7771.2|7742.2|7771.2|7742.2|7771.2|7742.2|7771.2|7742.2|1
1652835000000|2022-05-18 00:50:00|7774.5|7745.5|7775.6|7746.6|7775.6|7746.6|7774.5|7745.5|5
1652835300000|2022-05-18 00:55:00|7775.7|7746.7|7775.7|7746.7|7775.7|7746.7|7775.7|7746.7|1
1652835600000|2022-05-18 01:00:00|7775.8|7746.8|7774.6|7748.8|7775.9|7748.8|7774.6|7746.7|11
1652835900000|2022-05-18 01:05:00|7774.5|7748.4|7775.1|7748.4|7775.1|7748.4|7774.5|7748.4|3
1652836200000|2022-05-18 01:10:00|7775.8|7749.1|7775.7|7750.6|7775.8|7750.6|7774.3|7749.1|27
1652836500000|2022-05-18 01:15:00|7775.6|7750.7|7775.6|7750.6|7775.7|7750.7|7775.6|7750.6|15
1652836800000|2022-05-18 01:20:00|7775.8|7750.8|7775.6|7750.6|7776.6|7751.6|7775.6|7750.6|24
1652837100000|2022-05-18 01:25:00|7775.7|7750.7|7776.5|7751.5|7776.6|7751.6|7775.6|7750.6|11
1652838300000|2022-05-18 01:45:00|7780.7|7755.7|7782.8|7757.8|7782.8|7757.8|7780.7|7755.7|46
1652838600000|2022-05-18 01:50:00|7782.7|7757.7|7784.6|7759.6|7784.6|7759.6|7779.5|7754.5|16
1652838900000|2022-05-18 01:55:00|7784.8|7759.8|7784.1|7759.1|7785.2|7760.2|7784.1|7759.1|7
1652839200000|2022-05-18 02:00:00|7784|7759|7782.8|7757.8|7785.4|7765.9|7780.6|7757.8|22
1652839500000|2022-05-18 02:05:00|7782.6|7757.6|7784|7759|7784.1|7759.1|7782.6|7757.6|11
1652839800000|2022-05-18 02:10:00|7784.1|7759.1|7784.2|7759.2|7784.2|7759.2|7784|7759|4
1652840700000|2022-05-18 02:25:00|7784.1|7759.1|7783.9|7758.9|7784.1|7759.1|7783.9|7758.9|5
1652841000000|2022-05-18 02:30:00|7784.1|7759.1|7784.2|7759.2|7784.2|7759.2|7784.1|7759.1|4
1652841300000|2022-05-18 02:35:00|7784.3|7759.3|7784.9|7759.9|7784.9|7759.9|7784.3|7759.3|5
1652841900000|2022-05-18 02:45:00|7785.1|7760.1|7786.3|7761.3|7786.3|7761.3|7785.1|7760.1|7
1652842200000|2022-05-18 02:50:00|7786.6|7761.6|7785.3|7760.3|7787.9|7762.9|7784.9|7759.9|45
1652842500000|2022-05-18 02:55:00|7785.4|7760.4|7786.5|7761.5|7790.4|7765.4|7785.4|7760.4|35
1652842800000|2022-05-18 03:00:00|7786.6|7761.6|7788.5|7763.5|7789.2|7764.2|7786.5|7761.5|30
1652843100000|2022-05-18 03:05:00|7788.8|7763.8|7784.9|7769.9|7790.2|7769.9|7784.9|7763.8|26
1652843400000|2022-05-18 03:10:00|7784.8|7769.8|7785.8|7770.8|7790.1|7770.8|7784.4|7762.6|26
1652843700000|2022-05-18 03:15:00|7785.9|7770.9|7791.3|7766.3|7794|7773.2|7785.9|7765.8|51
1652844000000|2022-05-18 03:20:00|7791.4|7766.4|7787.8|7772.8|7791.7|7772.8|7786.7|7766.4|15
1652844300000|2022-05-18 03:25:00|7787.9|7772.9|7789.2|7774.2|7789.6|7774.6|7787.7|7772.7|34
1652844600000|2022-05-18 03:30:00|7789.1|7774.1|7783.3|7768.3|7789.2|7774.2|7783.3|7768.3|92
1652844900000|2022-05-18 03:35:00|7783.7|7768.7|7785.2|7770.2|7785.6|7770.6|7783.7|7768.7|31
1652845200000|2022-05-18 03:40:00|7784.9|7769.9|7779.7|7764.7|7785.8|7770.8|7779.5|7764.5|247
1652845500000|2022-05-18 03:45:00|7779.8|7764.8|7782.7|7767.7|7783|7768|7779.7|7764.7|159
1652845800000|2022-05-18 03:50:00|7783|7768|7780.7|7765.7|7783.5|7768.5|7780.5|7765.5|98
1652846100000|2022-05-18 03:55:00|7780.9|7765.9|7780.5|7765.5|7782.6|7767.6|7780.2|7765.2|97
1652846400000|2022-05-18 04:00:00|7780.4|7765.4|7782.9|7767.9|7783.3|7768.3|7779|7764|109
1652846700000|2022-05-18 04:05:00|7783|7768|7783|7768|7784.1|7769.1|7782.7|7767.7|122
1652847000000|2022-05-18 04:10:00|7782.9|7767.9|7779.3|7764.3|7783.2|7768.2|7779.3|7764.3|117
1652847300000|2022-05-18 04:15:00|7779.4|7764.4|7778.7|7763.7|7779.9|7764.9|7778.5|7763.5|64
1652847600000|2022-05-18 04:20:00|7778.1|7763.1|7778.5|7763.5|7778.9|7763.9|7777.3|7762.3|75
1652847900000|2022-05-18 04:25:00|7778.7|7763.7|7779.8|7764.8|7780.5|7765.5|7778.6|7763.6|68
1652848200000|2022-05-18 04:30:00|7779.3|7764.3|7780.3|7765.3|7781|7766|7778.9|7763.9|70
1652848500000|2022-05-18 04:35:00|7780.4|7765.4|7780.4|7765.4|7782|7767|7780.4|7765.4|85
1652848800000|2022-05-18 04:40:00|7780.6|7765.6|7780.9|7765.9|7781.2|7766.2|7779.8|7764.8|71
1652849100000|2022-05-18 04:45:00|7781|7766|7780|7765|7782|7767|7780|7765|45
1652849400000|2022-05-18 04:50:00|7780.1|7765.1|7780.7|7765.7|7781.2|7766.2|7780.1|7765.1|53
1652849700000|2022-05-18 04:55:00|7780.8|7765.8|7782.1|7767.1|7782.2|7767.2|7780.8|7765.8|65
1652850000000|2022-05-18 05:00:00|7782.2|7767.2|7780.8|7765.8|7782.2|7767.2|7780.5|7765.5|88
1652850300000|2022-05-18 05:05:00|7780.7|7765.7|7781.6|7766.6|7781.6|7766.6|7780.5|7765.5|65
1652850600000|2022-05-18 05:10:00|7781.5|7766.5|7784.5|7769.5|7785.1|7770.1|7781.5|7766.5|109
1652850900000|2022-05-18 05:15:00|7784.6|7769.6|7783.1|7768.1|7784.6|7769.6|7782.9|7767.9|50
1652851200000|2022-05-18 05:20:00|7783.2|7768.2|7783.3|7768.3|7783.6|7768.6|7783.1|7768.1|47
1652851500000|2022-05-18 05:25:00|7783.4|7768.4|7783.9|7768.9|7784.9|7769.9|7783.3|7768.3|55
1652851800000|2022-05-18 05:30:00|7783.8|7768.8|7785.1|7770.1|7785.1|7770.1|7783.8|7768.8|54
1652852100000|2022-05-18 05:35:00|7785|7770|7785.3|7770.3|7785.4|7770.4|7784.6|7769.6|52
1652852400000|2022-05-18 05:40:00|7785.4|7770.4|7785.8|7770.8|7787.2|7772.2|7785.4|7770.4|76
1652852700000|2022-05-18 05:45:00|7785.7|7770.7|7785.6|7770.6|7787|7772|7784.8|7769.8|76
1652853000000|2022-05-18 05:50:00|7785.4|7770.4|7785.6|7770.6|7785.8|7770.8|7785.4|7770.4|42
1652853300000|2022-05-18 05:55:00|7785.5|7770.5|7784.3|7769.3|7785.5|7770.5|7783.7|7768.7|81
1652853600000|2022-05-18 06:00:00|7784.1|7769.1|7785.1|7770.1|7785.2|7770.2|7783.9|7768.9|110
1652853900000|2022-05-18 06:05:00|7784.7|7769.7|7784.7|7769.7|7785.2|7770.2|7783.5|7768.5|78
1652854200000|2022-05-18 06:10:00|7784.8|7769.8|7786.2|7771.2|7786.4|7771.4|7784.7|7769.7|92
1652854500000|2022-05-18 06:15:00|7786.3|7771.3|7786.3|7771.3|7786.7|7771.7|7785.9|7770.9|27
1652854800000|2022-05-18 06:20:00|7786.4|7771.4|7787|7772|7787.6|7772.6|7786.3|7771.3|53
1652855100000|2022-05-18 06:25:00|7786.9|7771.9|7788.3|7773.3|7788.3|7773.3|7786.9|7771.9|87
1652855400000|2022-05-18 06:30:00|7788.4|7773.4|7787|7772|7789.2|7774.2|7786.7|7771.7|89
1652855700000|2022-05-18 06:35:00|7786.9|7771.9|7787.3|7772.3|7787.4|7772.4|7786.1|7771.1|58
1652856000000|2022-05-18 06:40:00|7787.5|7772.5|7787.2|7772.2|7787.5|7772.5|7787.1|7772.1|27
1652856300000|2022-05-18 06:45:00|7787.3|7772.3|7786.1|7771.1|7787.3|7772.3|7786.1|7771.1|53
1652856600000|2022-05-18 06:50:00|7786.2|7771.2|7785.7|7770.7|7787.3|7772.3|7785.7|7770.7|55
1652856900000|2022-05-18 06:55:00|7785.1|7770.1|7786|7771|7786.1|7771.1|7784.9|7769.9|69
1652857200000|2022-05-18 07:00:00|7785.9|7770.9|7786.5|7771.5|7786.6|7771.6|7784.3|7769.3|78
1652857500000|2022-05-18 07:05:00|7786.6|7771.6|7787.9|7772.9|7788.4|7773.4|7786.5|7771.5|75
1652857800000|2022-05-18 07:10:00|7787.8|7772.8|7789.9|7774.9|7789.9|7774.9|7787.8|7772.8|81
1652858100000|2022-05-18 07:15:00|7789.8|7774.8|7786.2|7771.2|7791.7|7776.7|7784.9|7769.9|211
1652858400000|2022-05-18 07:20:00|7786.1|7771.1|7786.8|7771.8|7787.2|7772.2|7784.8|7769.8|98
1652858700000|2022-05-18 07:25:00|7786.9|7771.9|7786.3|7771.3|7787.3|7772.3|7785.9|7770.9|58
1652859000000|2022-05-18 07:30:00|7786.5|7771.5|7785.9|7770.9|7786.8|7771.8|7785.5|7770.5|61
1652859300000|2022-05-18 07:35:00|7786.1|7771.1|7786.1|7771.1|7786.6|7771.6|7785.8|7770.8|58
1652859600000|2022-05-18 07:40:00|7786.2|7771.2|7786.4|7771.4|7786.6|7771.6|7785.7|7770.7|69
1652859900000|2022-05-18 07:45:00|7786.3|7771.3|7787|7772|7787.3|7772.3|7786.2|7771.2|45
1652860200000|2022-05-18 07:50:00|7787.1|7772.1|7786.9|7771.9|7787.2|7772.2|7786.8|7771.8|57
1652860500000|2022-05-18 07:55:00|7786.8|7771.8|7786.6|7771.6|7787.1|7772.1|7786.3|7771.3|25
1652860800000|2022-05-18 08:00:00|7786.8|7771.8|7787.4|7772.4|7788.5|7773.5|7786.2|7771.2|57
1652861100000|2022-05-18 08:05:00|7787.8|7772.8|7786.3|7771.3|7787.9|7772.9|7786.3|7771.3|50
1652861400000|2022-05-18 08:10:00|7786.4|7771.4|7785.4|7770.4|7786.9|7771.9|7784.4|7769.4|77
1652861700000|2022-05-18 08:15:00|7785.3|7770.3|7786.3|7771.3|7786.4|7771.4|7785.3|7770.3|80
1652862000000|2022-05-18 08:20:00|7786.1|7771.1|7789.8|7774.8|7790.4|7775.4|7785.4|7770.4|119
1652862300000|2022-05-18 08:25:00|7789.7|7774.7|7788.8|7773.8|7789.7|7774.7|7787.5|7772.5|67
1652862600000|2022-05-18 08:30:00|7788.7|7773.7|7789.7|7774.7|7789.7|7774.7|7788|7773|72
1652862900000|2022-05-18 08:35:00|7789.6|7774.6|7788.2|7773.2|7792.6|7777.6|7788.2|7773.2|149
1652863200000|2022-05-18 08:40:00|7788.5|7773.5|7788.1|7773.1|7789|7774|7787.5|7772.5|110
1652863500000|2022-05-18 08:45:00|7788.2|7773.2|7788.9|7773.9|7789|7774|7787.4|7772.4|73
1652863800000|2022-05-18 08:50:00|7789|7774|7790.5|7775.5|7790.5|7775.5|7788.7|7773.7|53
1652864100000|2022-05-18 08:55:00|7790.7|7775.7|7790|7775|7790.7|7775.7|7789.1|7774.1|62
1652864400000|2022-05-18 09:00:00|7789.6|7774.6|7790|7775|7790|7775|7788.9|7773.9|73
1652864700000|2022-05-18 09:05:00|7790.1|7775.1|7789.5|7774.5|7790.2|7775.2|7789|7774|92
1652865000000|2022-05-18 09:10:00|7789.6|7774.6|7789.7|7774.7|7790.1|7775.1|7788.8|7773.8|81
1652865300000|2022-05-18 09:15:00|7789.6|7774.6|7787|7772|7791.4|7776.4|7785.7|7770.7|175
1652865600000|2022-05-18 09:20:00|7787.2|7772.2|7787.6|7772.6|7787.7|7772.7|7786.9|7771.9|83
1652865900000|2022-05-18 09:25:00|7787.5|7772.5|7788.5|7773.5|7789|7774|7787.5|7772.5|59
1652866200000|2022-05-18 09:30:00|7788.6|7773.6|7788.6|7773.6|7789.7|7774.7|7788|7773|88
1652866500000|2022-05-18 09:35:00|7788.5|7773.5|7788.4|7773.4|7789.3|7774.3|7788.3|7773.3|38
1652866800000|2022-05-18 09:40:00|7788.3|7773.3|7788.7|7773.7|7788.7|7773.7|7787.8|7772.8|34
1652867100000|2022-05-18 09:45:00|7788.6|7773.6|7787.5|7772.5|7788.6|7773.6|7786.8|7771.8|60
1652867400000|2022-05-18 09:50:00|7787.8|7772.8|7787.9|7772.9|7788.5|7773.5|7787.6|7772.6|49
1652867700000|2022-05-18 09:55:00|7788|7773|7788|7773|7788.8|7773.8|7787|7772|86
1652868000000|2022-05-18 10:00:00|7787.9|7772.9|7790.2|7775.2|7790.7|7775.7|7787.6|7772.6|52
1652868300000|2022-05-18 10:05:00|7790|7775|7789.8|7774.8|7790.7|7775.7|7788.9|7773.9|50
1652868600000|2022-05-18 10:10:00|7789.9|7774.9|7791.1|7776.1|7791.2|7776.2|7789.9|7774.9|45
1652868900000|2022-05-18 10:15:00|7791.4|7776.4|7791.9|7776.9|7792|7777|7791.1|7776.1|19
1652869200000|2022-05-18 10:20:00|7791.6|7776.6|7791.2|7776.2|7792.8|7777.8|7790.9|7775.9|75
1652869500000|2022-05-18 10:25:00|7791.3|7776.3|7792.7|7777.7|7794.8|7779.8|7791.3|7776.3|70
1652869800000|2022-05-18 10:30:00|7792.8|7777.8|7792|7777|7793.1|7778.1|7791.6|7776.6|91
1652870100000|2022-05-18 10:35:00|7791.9|7776.9|7792.3|7777.3|7792.7|7777.7|7791.8|7776.8|54
1652870400000|2022-05-18 10:40:00|7792.2|7777.2|7792.3|7777.3|7792.4|7777.4|7792.1|7777.1|24
1652870700000|2022-05-18 10:45:00|7792.2|7777.2|7791.6|7776.6|7792.2|7777.2|7791.6|7776.6|12
1652871000000|2022-05-18 10:50:00|7791.5|7776.5|7791.2|7776.2|7791.8|7776.8|7790.2|7775.2|41
1652871300000|2022-05-18 10:55:00|7791|7776|7790.8|7775.8|7791.2|7776.2|7790.3|7775.3|85
1652871600000|2022-05-18 11:00:00|7790.7|7775.7|7790.2|7775.2|7790.9|7775.9|7790|7775|64
1652871900000|2022-05-18 11:05:00|7790.3|7775.3|7790.4|7775.4|7790.5|7775.5|7789.8|7774.8|60
1652872200000|2022-05-18 11:10:00|7790.5|7775.5|7791.7|7776.7|7791.9|7776.9|7790.4|7775.4|62
1652872500000|2022-05-18 11:15:00|7791.8|7776.8|7790.9|7775.9|7791.8|7776.8|7790.9|7775.9|44
1652872800000|2022-05-18 11:20:00|7790.7|7775.7|7790.1|7775.1|7790.8|7775.8|7789.5|7774.5|77
1652873100000|2022-05-18 11:25:00|7790.2|7775.2|7790.4|7775.4|7790.9|7775.9|7789.5|7774.5|115
1652873400000|2022-05-18 11:30:00|7790.5|7775.5|7789.4|7774.4|7790.6|7775.6|7786.4|7771.4|37
1652873700000|2022-05-18 11:35:00|7788.8|7773.8|7789.6|7774.6|7789.9|7774.9|7788.2|7773.2|12
1652874000000|2022-05-18 11:40:00|7789.8|7774.8|7789.1|7774.1|7790|7775|7789|7774|15
1652874300000|2022-05-18 11:45:00|7788.4|7773.4|7788.9|7773.9|7788.9|7773.9|7788.4|7773.4|7
1652874600000|2022-05-18 11:50:00|7788.8|7773.8|7787|7772|7788.8|7773.8|7785.8|7770.8|118
1652874900000|2022-05-18 11:55:00|7786.8|7771.8|7786.9|7771.9|7788.1|7773.1|7786.2|7771.2|60
1652875200000|2022-05-18 12:00:00|7786.8|7771.8|7787.9|7772.9|7796.5|7775.8|7786.4|7771.1|111
1652875500000|2022-05-18 12:05:00|7787.6|7772.6|7793.2|7768.2|7793.2|7773.1|7787.2|7767.6|77
1652875800000|2022-05-18 12:10:00|7793|7768|7793.7|7768.7|7793.8|7773.3|7788.1|7767.6|109
1652876100000|2022-05-18 12:15:00|7793.6|7768.6|7795.8|7770.8|7796.6|7773.4|7788.4|7768.2|85
1652876400000|2022-05-18 12:20:00|7795.7|7770.7|7795.8|7770.8|7796.4|7771.4|7795|7770|33
1652876700000|2022-05-18 12:25:00|7796|7771|7795.6|7770.6|7796.1|7771.1|7795|7770|72
1652877000000|2022-05-18 12:30:00|7795.8|7770.8|7797|7772|7797.1|7772.1|7795.2|7770.2|67
1652877300000|2022-05-18 12:35:00|7796.9|7771.9|7796.2|7771.2|7797|7772|7795.6|7770.6|115
1652877600000|2022-05-18 12:40:00|7796.3|7771.3|7798.5|7773.5|7798.7|7773.7|7796.1|7771.1|81
1652877900000|2022-05-18 12:45:00|7798.4|7773.4|7794|7779|7798.9|7779.7|7792.7|7773.4|63
1652878200000|2022-05-18 12:50:00|7794.1|7779.1|7793.6|7778.6|7795.5|7780.5|7793.6|7778.6|59
1652878500000|2022-05-18 12:55:00|7793.7|7778.7|7793.1|7778.1|7798.7|7778.9|7792.4|7771.4|50
1652878800000|2022-05-18 13:00:00|7793.3|7778.3|7793.9|7778.9|7793.9|7778.9|7793.3|7778.3|12
1652879100000|2022-05-18 13:05:00|7794|7779|7793.7|7778.7|7794|7779|7793.7|7778.7|6
1652879400000|2022-05-18 13:10:00|7793.5|7778.5|7794|7779|7794|7779|7793.2|7778.2|12
1652879700000|2022-05-18 13:15:00|7794.1|7779.1|7794.7|7779.7|7795.5|7780.5|7794.1|7779.1|18
1652880000000|2022-05-18 13:20:00|7794.8|7779.8|7794.5|7779.5|7794.8|7779.8|7794.1|7779.1|25
1652880300000|2022-05-18 13:25:00|7794.4|7779.4|7795.2|7780.2|7795.3|7780.3|7794.4|7779.4|13
1652880600000|2022-05-18 13:30:00|7795.3|7780.3|7795.1|7780.1|7796.3|7781.3|7794.9|7779.9|105
1652880900000|2022-05-18 13:35:00|7795.2|7780.2|7795.4|7780.4|7795.4|7780.4|7793.9|7778.9|107
1652881200000|2022-05-18 13:40:00|7795.5|7780.5|7796.3|7781.3|7796.4|7781.4|7795|7780|90
1652881500000|2022-05-18 13:45:00|7796.4|7781.4|7796.1|7781.1|7796.4|7781.4|7794.4|7779.4|37
1652881800000|2022-05-18 13:50:00|7796|7781|7796.3|7781.3|7797.2|7782.2|7796|7781|29
1652882100000|2022-05-18 13:55:00|7796.4|7781.4|7797|7782|7797.1|7782.1|7796.3|7781.3|28
1652882400000|2022-05-18 14:00:00|7796.9|7781.9|7799.5|7784.5|7799.8|7784.8|7796.6|7781.6|102
1652882700000|2022-05-18 14:05:00|7799.9|7784.9|7800.1|7785.1|7800.5|7785.5|7799.2|7784.2|123
1652883000000|2022-05-18 14:10:00|7799.9|7784.9|7798|7783|7800.4|7785.4|7797.9|7782.9|88
1652883300000|2022-05-18 14:15:00|7798.1|7783.1|7797.9|7782.9|7798.2|7783.2|7797|7782|49
1652883600000|2022-05-18 14:20:00|7797.8|7782.8|7801.3|7786.3|7801.3|7786.3|7797.8|7782.8|72
1652883900000|2022-05-18 14:25:00|7801.4|7786.4|7802.8|7787.8|7803.7|7788.7|7801.2|7786.2|68
1652884200000|2022-05-18 14:30:00|7802.9|7787.9|7804.4|7789.4|7804.4|7789.4|7802.7|7787.7|27
1652884500000|2022-05-18 14:35:00|7803.8|7788.8|7805.3|7790.3|7805.9|7790.9|7803.8|7788.8|56
1652884800000|2022-05-18 14:40:00|7805.4|7790.4|7803.8|7788.8|7805.9|7790.9|7803.6|7788.6|57
1652885100000|2022-05-18 14:45:00|7803.9|7788.9|7802.9|7787.9|7803.9|7788.9|7801.8|7786.8|51
1652885400000|2022-05-18 14:50:00|7803.1|7788.1|7800.5|7785.5|7803.8|7788.8|7800.3|7785.3|53
1652885700000|2022-05-18 14:55:00|7800.4|7785.4|7800.6|7785.6|7801.1|7786.1|7798.3|7783.3|93
1652886000000|2022-05-18 15:00:00|7800.5|7785.5|7803.7|7788.7|7803.8|7788.8|7800.5|7785.5|67
1652886300000|2022-05-18 15:05:00|7803.8|7788.8|7805.7|7790.7|7805.8|7790.8|7803.8|7788.8|40
1652886600000|2022-05-18 15:10:00|7805.8|7790.8|7805.9|7790.9|7806|7791|7805.8|7790.8|8
1652886900000|2022-05-18 15:15:00|7805.8|7790.8|7805.8|7790.8|7806.2|7791.2|7804.4|7789.4|126
1652887200000|2022-05-18 15:20:00|7805.7|7790.7|7805.7|7790.7|7806.2|7791.2|7805.4|7790.4|96
1652887500000|2022-05-18 15:25:00|7805.8|7790.8|7804.4|7789.4|7805.8|7790.8|7803.2|7788.2|128
1652887800000|2022-05-18 15:30:00|7804.6|7789.6|7804.6|7789.6|7804.8|7789.8|7804.4|7789.4|24
1652888100000|2022-05-18 15:35:00|7804.4|7789.4|7803.6|7788.6|7804.4|7789.4|7802.9|7787.9|29
1652888400000|2022-05-18 15:40:00|7803.8|7788.8|7803.1|7788.1|7803.8|7788.8|7802.5|7787.5|53
1652888700000|2022-05-18 15:45:00|7803.4|7788.4|7804.7|7789.7|7804.7|7789.7|7803.3|7788.3|36
1652889000000|2022-05-18 15:50:00|7804.6|7789.6|7804.6|7789.6|7804.7|7789.7|7802.7|7787.7|32
1652889300000|2022-05-18 15:55:00|7804.5|7789.5|7805.2|7790.2|7805.3|7790.3|7804.2|7789.2|34
1652889600000|2022-05-18 16:00:00|7805.4|7790.4|7805|7790|7805.8|7790.8|7804.8|7789.8|62
1652889900000|2022-05-18 16:05:00|7805.1|7790.1|7804.9|7789.9|7805.1|7790.1|7804.8|7789.8|11
1652890200000|2022-05-18 16:10:00|7805|7790|7805.7|7790.7|7805.7|7790.7|7804.8|7789.8|37
1652890500000|2022-05-18 16:15:00|7805.8|7790.8|7805.9|7790.9|7805.9|7790.9|7805.8|7790.8|2
1652890800000|2022-05-18 16:20:00|7806|7791|7806.8|7791.8|7806.9|7791.9|7806|7791|18
1652891100000|2022-05-18 16:25:00|7806.7|7791.7|7806.2|7791.2|7806.7|7791.7|7806.1|7791.1|19
1652891400000|2022-05-18 16:30:00|7806.1|7791.1|7802.6|7787.6|7806.2|7791.2|7802.5|7787.5|43
1652891700000|2022-05-18 16:35:00|7802.7|7787.7|7802.1|7787.1|7807.7|7787.8|7802.1|7781.8|34
1652892000000|2022-05-18 16:40:00|7802.2|7787.2|7801.5|7786.5|7802.3|7787.3|7801.2|7786.2|47
1652892300000|2022-05-18 16:45:00|7801.6|7786.6|7803.5|7788.5|7803.7|7788.7|7801.6|7786.6|46
1652892600000|2022-05-18 16:50:00|7803.6|7788.6|7803.5|7788.5|7803.7|7788.7|7803|7788|105
1652892900000|2022-05-18 16:55:00|7803.7|7788.7|7804.9|7789.9|7805.6|7790.6|7803.6|7788.6|59
1652893200000|2022-05-18 17:00:00|7805|7790|7805.4|7790.4|7805.8|7790.8|7804.9|7789.9|35
1652893500000|2022-05-18 17:05:00|7805.5|7790.5|7805.6|7790.6|7805.6|7790.6|7805.4|7790.4|32
1652893800000|2022-05-18 17:10:00|7805.5|7790.5|7805.5|7790.5|7805.8|7790.8|7805.5|7790.5|39
1652894100000|2022-05-18 17:15:00|7805.3|7790.3|7805.5|7790.5|7805.8|7790.8|7805.3|7790.3|28
1652894400000|2022-05-18 17:20:00|7805.4|7790.4|7805.6|7790.6|7805.6|7790.6|7805.3|7790.3|17
1652894700000|2022-05-18 17:25:00|7805.5|7790.5|7804.2|7789.2|7805.6|7790.6|7804.2|7789.2|37
1652895000000|2022-05-18 17:30:00|7804.3|7789.3|7809.4|7784.4|7809.9|7789.3|7804.3|7783.8|68
1652895300000|2022-05-18 17:35:00|7809.3|7784.3|7809.4|7784.4|7811.1|7790.5|7804.7|7784.3|144
1652895600000|2022-05-18 17:40:00|7809.5|7784.5|7810.5|7785.5|7810.8|7790.4|7804.9|7784.3|70
1652895900000|2022-05-18 17:45:00|7810.1|7785.1|7810.1|7785.1|7810.9|7785.9|7810|7785|55
1652896200000|2022-05-18 17:50:00|7810.6|7785.6|7808.2|7793.2|7811.9|7793.2|7806.2|7785.1|75
1652896500000|2022-05-18 17:55:00|7808.3|7793.3|7808.4|7793.4|7808.4|7793.4|7807.9|7792.9|13
1652896800000|2022-05-18 18:00:00|7808.3|7793.3|7808.3|7793.3|7808.5|7793.5|7808.1|7793.1|38
1652897100000|2022-05-18 18:05:00|7808.4|7793.4|7808.2|7793.2|7808.4|7793.4|7807.6|7792.6|14
1652897400000|2022-05-18 18:10:00|7808.3|7793.3|7808.8|7793.8|7808.8|7793.8|7808.3|7793.3|2
1652897700000|2022-05-18 18:15:00|7808.5|7793.5|7808.1|7793.1|7808.5|7793.5|7808.1|7793.1|6
1652898000000|2022-05-18 18:20:00|7808|7793|7808.1|7793.1|7808.2|7793.2|7808|7793|17
1652898300000|2022-05-18 18:25:00|7808.2|7793.2|7808.1|7793.1|7808.2|7793.2|7808.1|7793.1|4
1652898600000|2022-05-18 18:30:00|7808.2|7793.2|7808.3|7793.3|7808.4|7793.4|7808.2|7793.2|3
1652898900000|2022-05-18 18:35:00|7808.6|7793.6|7808.3|7793.3|7808.6|7793.6|7808.3|7793.3|4
1652899200000|2022-05-18 18:40:00|7808|7793|7807.4|7792.4|7808|7793|7806.8|7791.8|13
1652899500000|2022-05-18 18:45:00|7808|7793|7808|7793|7808.4|7793.4|7808|7793|10
1652899800000|2022-05-18 18:50:00|7808.2|7793.2|7808.4|7793.4|7808.4|7793.4|7807.7|7792.7|13
1652900100000|2022-05-18 18:55:00|7808.3|7793.3|7808.4|7793.4|7808.4|7793.4|7808.2|7793.2|8
1652920200000|2022-05-19 00:30:00|7817.9|7788.9|7816.7|7788.6|7817.9|7788.9|7816.7|7788.2|9
1652920500000|2022-05-19 00:35:00|7816.6|7788.7|7815.1|7789.5|7816.6|7789.5|7815.1|7788.6|13
1652920800000|2022-05-19 00:40:00|7815||7815||7815||7815||1
1652921100000|2022-05-19 00:45:00|7814.4|7788.9|7813.7|7788.7|7814.4|7788.9|7813.7|7788.6|9
1652921700000|2022-05-19 00:55:00|7812.1|7790.3|7812.1|7790.3|7812.1|7790.3|7812.1|7790.3|1
1652922000000|2022-05-19 01:00:00|7813.7|7788.7|7813.2|7788.2|7813.7|7788.7|7813.2|7788.2|9
1652922900000|2022-05-19 01:15:00|7813.3|7788.3|7812.3|7787.3|7813.3|7788.3|7812.3|7787.3|5
1652923200000|2022-05-19 01:20:00|7812.4|7787.4|7812.5|7787.5|7812.6|7787.6|7812.3|7787.3|9
1652923500000|2022-05-19 01:25:00|7812.6|7787.6|7812.5|7787.5|7812.7|7787.7|7812.5|7787.5|6
1652923800000|2022-05-19 01:30:00|7814.1|7789.1|7814.1|7789.1|7815.4|7790.4|7814|7789|46
1652924100000|2022-05-19 01:35:00|7814|7789|7810.1|7785.1|7814.2|7789.2|7809.8|7784.8|24
1652924400000|2022-05-19 01:40:00|7810|7785|7815.8|7790.8|7815.9|7790.9|7801.6|7782.9|21
1652924700000|2022-05-19 01:45:00|7815.7|7790.7|7815.3|7790.3|7815.7|7790.7|7815.3|7790.3|4
1652925000000|2022-05-19 01:50:00|7815.4|7790.4|7813.5|7788.5|7815.4|7790.4|7812.9|7787.9|22
1652925300000|2022-05-19 01:55:00|7813.4|7788.4|7813.9|7788.9|7814|7789|7813.4|7788.4|21
1652925600000|2022-05-19 02:00:00|7813.8|7788.8|7813.8|7788.8|7813.8|7788.8|7813.8|7788.8|1
1652925900000|2022-05-19 02:05:00|7813.9|7788.9|7813.9|7788.9|7813.9|7788.9|7813.9|7788.9|1
1652926200000|2022-05-19 02:10:00|7813.7|7788.7|7814.5|7789.5|7814.7|7789.7|7813.5|7788.5|18
1652926500000|2022-05-19 02:15:00|7814.4|7789.4|7813.9|7788.9|7814.4|7789.4|7813.2|7788.2|7
1652926800000|2022-05-19 02:20:00|7814|7789|7814.3|7789.3|7814.3|7789.3|7813.9|7788.9|4
1652927100000|2022-05-19 02:25:00|7814.4|7789.4|7814.7|7789.7|7814.7|7789.7|7814.4|7789.4|13
1652927400000|2022-05-19 02:30:00|7814.8|7789.8|7810.8|7785.8|7814.9|7789.9|7810.8|7785.8|20
1652927700000|2022-05-19 02:35:00|7810.9|7785.9|7811|7786|7811.5|7786.5|7810.8|7785.8|10
1652928000000|2022-05-19 02:40:00|7810.9|7785.9|7808.8|7783.8|7811|7786|7808.6|7783.6|11
1652928300000|2022-05-19 02:45:00|7808.7|7783.7|7808.1|7783.1|7808.7|7783.7|7808.1|7783.1|8
1652928600000|2022-05-19 02:50:00|7808|7783|7808|7783|7808|7783|7807.8|7782.8|6
1652928900000|2022-05-19 02:55:00|7807.8|7782.8|7808|7783|7811.3|7789.6|7804.6|7782.8|32
1652929200000|2022-05-19 03:00:00|7808.1|7783.1|7806.4|7781.4|7808.4|7783.4|7806.3|7781.3|21
1652929500000|2022-05-19 03:05:00|7805.5|7780.5|7804.7|7779.7|7805.5|7780.5|7804.6|7779.6|17
1652929800000|2022-05-19 03:10:00|7804.8|7779.8|7800.2|7785.2|7804.9|7785.2|7799.9|7779.7|8
1652930100000|2022-05-19 03:15:00|7800.4|7785.4|7801.3|7786.3|7801.7|7786.7|7800.4|7785.4|16
1652930400000|2022-05-19 03:20:00|7801.4|7786.4|7801.4|7786.4|7801.4|7786.4|7801.4|7786.4|1
1652930700000|2022-05-19 03:25:00|7801.3|7786.3|7805.2|7780.2|7805.2|7786.3|7800.2|7780.2|11
1652931000000|2022-05-19 03:30:00|7805.3|7780.3|7797.9|7782.9|7807.1|7787.7|7796.1|7780.1|171
1652931300000|2022-05-19 03:35:00|7797.8|7782.8|7797.3|7782.3|7798.4|7783.4|7795.9|7780.9|213
1652931600000|2022-05-19 03:40:00|7797.2|7782.2|7798.3|7783.3|7798.8|7783.8|7797|7782|94
1652931900000|2022-05-19 03:45:00|7798.4|7783.4|7799.9|7784.9|7800|7785|7798.4|7783.4|53
1652932200000|2022-05-19 03:50:00|7799.6|7784.6|7800.2|7785.2|7801.1|7786.1|7798.7|7783.7|106
1652932500000|2022-05-19 03:55:00|7800.1|7785.1|7797.6|7782.6|7800.1|7785.1|7795.8|7780.8|94
1652932800000|2022-05-19 04:00:00|7797.5|7782.5|7795.1|7780.1|7797.6|7782.6|7794.9|7779.9|83
1652933100000|2022-05-19 04:05:00|7795.3|7780.3|7795.6|7780.6|7795.6|7780.6|7795|7780|69
1652933400000|2022-05-19 04:10:00|7795.5|7780.5|7795.3|7780.3|7797.4|7782.4|7795|7780|100
1652933700000|2022-05-19 04:15:00|7795.2|7780.2|7796.6|7781.6|7796.7|7781.7|7794.8|7779.8|71
1652934000000|2022-05-19 04:20:00|7796.7|7781.7|7795.3|7780.3|7796.9|7781.9|7794.9|7779.9|65
1652934300000|2022-05-19 04:25:00|7795.4|7780.4|7795.2|7780.2|7795.8|7780.8|7795.1|7780.1|46
1652934600000|2022-05-19 04:30:00|7795.3|7780.3|7797.5|7782.5|7797.7|7782.7|7795.3|7780.3|65
1652934900000|2022-05-19 04:35:00|7797.6|7782.6|7796.5|7781.5|7798.6|7783.6|7795.2|7780.2|69
1652935200000|2022-05-19 04:40:00|7796.8|7781.8|7796.8|7781.8|7797.4|7782.4|7795.5|7780.5|58
1652935500000|2022-05-19 04:45:00|7796.7|7781.7|7796.8|7781.8|7797.7|7782.7|7796.7|7781.7|55
1652935800000|2022-05-19 04:50:00|7796.9|7781.9|7797.8|7782.8|7797.9|7782.9|7796.8|7781.8|55
1652936100000|2022-05-19 04:55:00|7797.9|7782.9|7798.3|7783.3|7799.5|7784.5|7797.9|7782.9|100
1652936400000|2022-05-19 05:00:00|7798.2|7783.2|7797.1|7782.1|7798.9|7783.9|7796.9|7781.9|74
1652936700000|2022-05-19 05:05:00|7797|7782|7797.1|7782.1|7797.3|7782.3|7796.8|7781.8|46
1652937000000|2022-05-19 05:10:00|7797|7782|7799.2|7784.2|7799.4|7784.4|7797|7782|54
1652937300000|2022-05-19 05:15:00|7799.1|7784.1|7799|7784|7799.3|7784.3|7798.3|7783.3|55
1652937600000|2022-05-19 05:20:00|7798.9|7783.9|7798.9|7783.9|7799|7784|7798.2|7783.2|53
1652937900000|2022-05-19 05:25:00|7799|7784|7798.1|7783.1|7799.2|7784.2|7797|7782|79
1652938200000|2022-05-19 05:30:00|7798.2|7783.2|7800.1|7785.1|7800.1|7785.1|7798.2|7783.2|67
1652938500000|2022-05-19 05:35:00|7800.2|7785.2|7800.7|7785.7|7801.7|7786.7|7799.6|7784.6|144
1652938800000|2022-05-19 05:40:00|7800.6|7785.6|7797.7|7782.7|7800.8|7785.8|7797.1|7782.1|134
1652939100000|2022-05-19 05:45:00|7797.8|7782.8|7798.8|7783.8|7799.1|7784.1|7797.7|7782.7|72
1652939400000|2022-05-19 05:50:00|7799|7784|7798.9|7783.9|7799.7|7784.7|7798.2|7783.2|83
1652939700000|2022-05-19 05:55:00|7798.8|7783.8|7799|7784|7800.4|7785.4|7798.6|7783.6|107
1652940000000|2022-05-19 06:00:00|7799.1|7784.1|7800.5|7785.5|7800.6|7785.6|7798.4|7783.4|83
1652940300000|2022-05-19 06:05:00|7800.6|7785.6|7800.1|7785.1|7802.1|7787.1|7799.8|7784.8|138
1652940600000|2022-05-19 06:10:00|7800|7785|7800|7785|7800.9|7785.9|7799.7|7784.7|105
1652940900000|2022-05-19 06:15:00|7799.9|7784.9|7800.3|7785.3|7800.5|7785.5|7799.6|7784.6|59
1652941200000|2022-05-19 06:20:00|7800.2|7785.2|7800.1|7785.1|7800.4|7785.4|7799.7|7784.7|36
1652941500000|2022-05-19 06:25:00|7800.3|7785.3|7801.2|7786.2|7801.4|7786.4|7799.9|7784.9|113
1652941800000|2022-05-19 06:30:00|7801.1|7786.1|7801|7786|7801.3|7786.3|7799.8|7784.8|56
1652942100000|2022-05-19 06:35:00|7800.9|7785.9|7799.9|7784.9|7801.2|7786.2|7799.7|7784.7|71
1652942400000|2022-05-19 06:40:00|7800|7785|7799.8|7784.8|7802.6|7787.6|7799.8|7784.8|98
1652942700000|2022-05-19 06:45:00|7799.9|7784.9|7801.1|7786.1|7801.6|7786.6|7799.7|7784.7|72
1652943000000|2022-05-19 06:50:00|7800.7|7785.7|7800.9|7785.9|7801.2|7786.2|7800.7|7785.7|25
1652943300000|2022-05-19 06:55:00|7800.8|7785.8|7801.6|7786.6|7801.6|7786.6|7800.4|7785.4|58
1652943600000|2022-05-19 07:00:00|7801.5|7786.5|7801.2|7786.2|7803.6|7788.6|7800.1|7785.1|120
1652943900000|2022-05-19 07:05:00|7800.9|7785.9|7801.6|7786.6|7802.7|7787.7|7800.6|7785.6|114
1652944200000|2022-05-19 07:10:00|7801.4|7786.4|7801.8|7786.8|7802.4|7787.4|7801.3|7786.3|61
1652944500000|2022-05-19 07:15:00|7801.7|7786.7|7801.7|7786.7|7803.9|7788.9|7801.3|7786.3|119
1652944800000|2022-05-19 07:20:00|7802|7787|7802.1|7787.1|7802.1|7787.1|7801|7786|86
1652945100000|2022-05-19 07:25:00|7801.8|7786.8|7800.4|7785.4|7801.8|7786.8|7799.1|7784.1|106
1652945400000|2022-05-19 07:30:00|7800.3|7785.3|7800.4|7785.4|7801.6|7786.6|7800.3|7785.3|75
1652945700000|2022-05-19 07:35:00|7800.5|7785.5|7801.2|7786.2|7801.3|7786.3|7800.4|7785.4|51
1652946000000|2022-05-19 07:40:00|7801.3|7786.3|7801.6|7786.6|7801.9|7786.9|7801|7786|78
1652946300000|2022-05-19 07:45:00|7801.7|7786.7|7801|7786|7801.8|7786.8|7800.9|7785.9|32
1652946600000|2022-05-19 07:50:00|7800.9|7785.9|7801.2|7786.2|7801.7|7786.7|7800.7|7785.7|45
1652946900000|2022-05-19 07:55:00|7801.1|7786.1|7799.7|7784.7|7801.5|7786.5|7799.6|7784.6|53
1652947200000|2022-05-19 08:00:00|7799.8|7784.8|7800.6|7785.6|7800.8|7785.8|7799.6|7784.6|46
1652947500000|2022-05-19 08:05:00|7800.7|7785.7|7800.9|7785.9|7803.2|7788.2|7800.7|7785.7|101
1652947800000|2022-05-19 08:10:00|7800.8|7785.8|7800.1|7785.1|7801.1|7786.1|7799.9|7784.9|63
1652948100000|2022-05-19 08:15:00|7800.2|7785.2|7800.8|7785.8|7801|7786|7800.2|7785.2|47
1652948400000|2022-05-19 08:20:00|7800.7|7785.7|7800.3|7785.3|7801.1|7786.1|7800.2|7785.2|53
1652948700000|2022-05-19 08:25:00|7800.7|7785.7|7800.7|7785.7|7800.8|7785.8|7799.9|7784.9|48
1652949000000|2022-05-19 08:30:00|7800.8|7785.8|7801.2|7786.2|7801.4|7786.4|7800.7|7785.7|30
1652949300000|2022-05-19 08:35:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7800.9|7785.9|33
1652949600000|2022-05-19 08:40:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7800.8|7785.8|27
1652949900000|2022-05-19 08:45:00|7801.3|7786.3|7801.4|7786.4|7801.4|7786.4|7800.9|7785.9|18
1652950200000|2022-05-19 08:50:00|7801.3|7786.3|7801.4|7786.4|7801.7|7786.7|7801.2|7786.2|20
1652950500000|2022-05-19 08:55:00|7801.5|7786.5|7801.3|7786.3|7802|7787|7800.4|7785.4|80
1652950800000|2022-05-19 09:00:00|7801.4|7786.4|7801|7786|7801.4|7786.4|7799.5|7784.5|78
1652951100000|2022-05-19 09:05:00|7801.1|7786.1|7800.6|7785.6|7801.8|7786.8|7800.5|7785.5|33
1652951400000|2022-05-19 09:10:00|7800.5|7785.5|7801.8|7786.8|7801.9|7786.9|7800.5|7785.5|31
1652951700000|2022-05-19 09:15:00|7801.9|7786.9|7802.9|7787.9|7803.1|7788.1|7801.9|7786.9|45
1652952000000|2022-05-19 09:20:00|7803|7788|7803.2|7788.2|7803.4|7788.4|7801.6|7786.6|93
1652952300000|2022-05-19 09:25:00|7803.1|7788.1|7802.1|7787.1|7803.1|7788.1|7800.9|7785.9|78
1652952600000|2022-05-19 09:30:00|7802|7787|7802.1|7787.1|7802.4|7787.4|7801.5|7786.5|41
1652952900000|2022-05-19 09:35:00|7802.2|7787.2|7801.6|7786.6|7802.2|7787.2|7801.4|7786.4|36
1652953200000|2022-05-19 09:40:00|7801.5|7786.5|7801.9|7786.9|7801.9|7786.9|7801.5|7786.5|19
1652953500000|2022-05-19 09:45:00|7801.8|7786.8|7801.9|7786.9|7802.1|7787.1|7801.3|7786.3|41
1652953800000|2022-05-19 09:50:00|7801.7|7786.7|7800.8|7785.8|7802.5|7787.5|7800.8|7785.8|97
1652954100000|2022-05-19 09:55:00|7800.9|7785.9|7802.2|7787.2|7802.4|7787.4|7800.9|7785.9|88
1652954400000|2022-05-19 10:00:00|7802.7|7787.7|7804.4|7789.4|7805.1|7790.1|7802.7|7787.7|112
1652954700000|2022-05-19 10:05:00|7804.3|7789.3|7803.4|7788.4|7804.8|7789.8|7803|7788|102
1652955000000|2022-05-19 10:10:00|7803.3|7788.3|7802.3|7787.3|7803.6|7788.6|7801.3|7786.3|73
1652955300000|2022-05-19 10:15:00|7802.2|7787.2|7803.4|7788.4|7803.6|7788.6|7801.9|7786.9|64
1652955600000|2022-05-19 10:20:00|7803.3|7788.3|7802.9|7787.9|7803.4|7788.4|7802.4|7787.4|36
1652955900000|2022-05-19 10:25:00|7803|7788|7802.3|7787.3|7803.2|7788.2|7802.1|7787.1|26
1652956200000|2022-05-19 10:30:00|7802.5|7787.5|7802.2|7787.2|7802.7|7787.7|7801.8|7786.8|29
1652956500000|2022-05-19 10:35:00|7801.9|7786.9|7802.9|7787.9|7803.2|7788.2|7801.9|7786.9|24
1652956800000|2022-05-19 10:40:00|7803|7788|7798.9|7783.9|7803|7788|7798|7783|110
1652957100000|2022-05-19 10:45:00|7799|7784|7798.1|7783.1|7799.2|7784.2|7797.8|7782.8|63
1652957400000|2022-05-19 10:50:00|7798|7783|7796.4|7781.4|7798.6|7783.6|7796.1|7781.1|166
1652957700000|2022-05-19 10:55:00|7796.3|7781.3|7794|7779|7796.3|7781.3|7792.5|7777.5|192
1652958000000|2022-05-19 11:00:00|7794.1|7779.1|7791.7|7776.7|7794.4|7779.4|7790.6|7775.6|145
1652958300000|2022-05-19 11:05:00|7791.8|7776.8|7794.3|7779.3|7794.3|7779.3|7791.6|7776.6|100
1652958600000|2022-05-19 11:10:00|7794.2|7779.2|7794.2|7779.2|7795.5|7780.5|7794.1|7779.1|98
1652958900000|2022-05-19 11:15:00|7793.9|7778.9|7795.7|7780.7|7795.7|7780.7|7793.6|7778.6|114
1652959200000|2022-05-19 11:20:00|7795.6|7780.6|7795.3|7780.3|7797.8|7782.8|7795.3|7780.3|161
1652959500000|2022-05-19 11:25:00|7795.2|7780.2|7796.2|7781.2|7796.8|7781.8|7794.3|7779.3|84
1652959800000|2022-05-19 11:30:00|7796.4|7781.4|7796.1|7781.1|7796.5|7781.5|7796.1|7781.1|21
1652960100000|2022-05-19 11:35:00|7796|7781|7795.2|7780.2|7796|7781|7795.2|7780.2|17
1652960400000|2022-05-19 11:40:00|7794.7|7779.7|7795.2|7780.2|7795.2|7780.2|7794.7|7779.7|3
1652960700000|2022-05-19 11:45:00|7795.4|7780.4|7794.9|7779.9|7795.6|7780.6|7794.3|7779.3|19
1652961000000|2022-05-19 11:50:00|7794.8|7779.8|7795|7780|7795.7|7780.7|7794|7779|59
1652961300000|2022-05-19 11:55:00|7795.2|7780.2|7798|7783|7798|7783|7795.2|7780.2|47
1652961600000|2022-05-19 12:00:00|7797.8|7782.8|7798.4|7783.4|7798.4|7783.4|7797.2|7782.2|116
1652961900000|2022-05-19 12:05:00|7798.3|7783.3|7797.1|7782.1|7798.6|7783.6|7797.1|7782.1|56
1652962200000|2022-05-19 12:10:00|7797|7782|7795.1|7780.1|7797.2|7782.2|7794.1|7779.1|59
1652962500000|2022-05-19 12:15:00|7795|7780|7795.6|7780.6|7795.7|7780.7|7794.8|7779.8|26
1652962800000|2022-05-19 12:20:00|7795.5|7780.5|7795.8|7780.8|7795.8|7780.8|7795.4|7780.4|14
1652963100000|2022-05-19 12:25:00|7795.7|7780.7|7793.5|7778.5|7795.7|7780.7|7791.3|7776.3|58
1652963400000|2022-05-19 12:30:00|7793.4|7778.4|7790.3|7775.3|7793.5|7778.5|7789.2|7774.2|72
1652963700000|2022-05-19 12:35:00|7790.2|7775.2|7790|7775|7791.3|7776.3|7787.4|7772.4|138
1652964000000|2022-05-19 12:40:00|7789.9|7774.9|7787.1|7772.1|7789.9|7774.9|7786.4|7771.4|141
1652964300000|2022-05-19 12:45:00|7787|7772|7784.8|7769.8|7787.3|7772.3|7784.2|7769.2|70
1652964600000|2022-05-19 12:50:00|7784.2|7769.2|7784.2|7769.2|7784.9|7769.9|7780.8|7765.8|97
1652964900000|2022-05-19 12:55:00|7783.7|7768.7|7785.5|7770.5|7787|7772|7783.6|7768.6|90
1652965200000|2022-05-19 13:00:00|7785.6|7770.6|7781.6|7766.6|7786|7771|7781.6|7766.6|60
1652965500000|2022-05-19 13:05:00|7781.7|7766.7|7781.5|7766.5|7782.3|7767.3|7779.9|7764.9|89
1652965800000|2022-05-19 13:10:00|7781.4|7766.4|7781.6|7766.6|7783.2|7768.2|7780.8|7765.8|59
1652966100000|2022-05-19 13:15:00|7781.4|7766.4|7783.8|7768.8|7784|7769|7781.4|7766.4|38
1652966400000|2022-05-19 13:20:00|7783.7|7768.7|7780.8|7765.8|7783.8|7768.8|7779.9|7764.9|77
1652966700000|2022-05-19 13:25:00|7780.7|7765.7|7783.5|7768.5|7785.3|7770.3|7780.3|7765.3|80
1652967000000|2022-05-19 13:30:00|7783.4|7768.4|7784|7769|7786.7|7769|7779.8|7761.4|181
1652967300000|2022-05-19 13:35:00|7783.9|7768.9|7783.8|7768.8|7784.7|7769.7|7782.4|7767.4|110
1652967600000|2022-05-19 13:40:00|7783.7|7768.7|7782.6|7767.6|7783.9|7768.9|7781.7|7766.7|61
1652967900000|2022-05-19 13:45:00|7782.5|7767.5|7783.8|7768.8|7784.2|7769.2|7781.2|7766.2|121
1652968200000|2022-05-19 13:50:00|7783.7|7768.7|7783.4|7768.4|7784|7769|7783.3|7768.3|67
1652968500000|2022-05-19 13:55:00|7783.5|7768.5|7782.1|7767.1|7783.5|7768.5|7781|7766|90
1652968800000|2022-05-19 14:00:00|7782.3|7767.3|7779.1|7764.1|7785.2|7767.5|7779.1|7756|133
1652969100000|2022-05-19 14:05:00|7783.9|7758.9|7779.2|7764.2|7785.6|7764.6|7778.8|7758.4|80
1652969400000|2022-05-19 14:10:00|7779.3|7764.3|7778.8|7763.8|7779.3|7764.3|7776.7|7761.7|90
1652969700000|2022-05-19 14:15:00|7778.7|7763.7|7778.4|7763.4|7779|7764|7777.6|7762.6|90
1652970000000|2022-05-19 14:20:00|7778.5|7763.5|7775|7760|7778.6|7763.6|7775|7760|75
1652970300000|2022-05-19 14:25:00|7774.5|7759.5|7774.3|7759.3|7777|7759.6|7769.5|7749.9|206
1652970600000|2022-05-19 14:30:00|7774.2|7759.2|7775.6|7760.6|7775.7|7760.7|7773.8|7758.8|119
1652970900000|2022-05-19 14:35:00|7775.5|7760.5|7774.8|7759.8|7775.6|7760.6|7774.1|7759.1|72
1652971200000|2022-05-19 14:40:00|7774.7|7759.7|7777.6|7762.6|7777.6|7762.6|7774.6|7759.6|81
1652971500000|2022-05-19 14:45:00|7777.7|7762.7|7780.2|7765.2|7780.3|7765.3|7777|7762|110
1652971800000|2022-05-19 14:50:00|7780.3|7765.3|7776.7|7761.7|7780.7|7765.7|7776.7|7761.7|145
1652972100000|2022-05-19 14:55:00|7776.6|7761.6|7776.7|7761.7|7777.3|7762.3|7775|7760|98
1652972400000|2022-05-19 15:00:00|7776.6|7761.6|7780.2|7765.2|7780.6|7765.6|7776.4|7761.4|87
1652972700000|2022-05-19 15:05:00|7780.1|7765.1|7779.4|7764.4|7781.4|7766.4|7778.1|7763.1|88
1652973000000|2022-05-19 15:10:00|7779.5|7764.5|7778.8|7763.8|7780.3|7765.3|7778.2|7763.2|70
1652973300000|2022-05-19 15:15:00|7778.9|7763.9|7779.4|7764.4|7780|7765|7778.8|7763.8|62
1652973600000|2022-05-19 15:20:00|7779.5|7764.5|7779.1|7764.1|7779.9|7764.9|7779|7764|68
1652973900000|2022-05-19 15:25:00|7779.2|7764.2|7779.1|7764.1|7779.5|7764.5|7778.9|7763.9|75
1652974200000|2022-05-19 15:30:00|7779.2|7764.2|7778.3|7763.3|7779.2|7764.2|7778.2|7763.2|61
1652974500000|2022-05-19 15:35:00|7778.4|7763.4|7782.4|7757.4|7782.5|7763.4|7776.9|7757.4|67
1652974800000|2022-05-19 15:40:00|7782.3|7757.3|7776.5|7761.5|7782.3|7762.3|7776.5|7757.2|78
1652975100000|2022-05-19 15:45:00|7776.6|7761.6|7774.3|7759.3|7776.9|7761.9|7773.5|7758.5|90
1652975400000|2022-05-19 15:50:00|7774|7759|7781.4|7756.4|7781.8|7761.2|7773.4|7755.8|68
1652975700000|2022-05-19 15:55:00|7781.5|7756.5|7782.6|7757.6|7783.2|7763.2|7776.7|7756.5|175
1652976000000|2022-05-19 16:00:00|7782.5|7757.5|7781.8|7756.8|7783.8|7762|7776|7755.8|88
1652976300000|2022-05-19 16:05:00|7781.4|7756.4|7773.7|7758.7|7781.4|7759.8|7773.5|7754.8|79
1652976600000|2022-05-19 16:10:00|7773.6|7758.6|7772.5|7757.5|7773.7|7758.7|7772|7757|31
1652976900000|2022-05-19 16:15:00|7772.4|7757.4|7774|7759|7774.5|7759.5|7772|7757|88
1652977200000|2022-05-19 16:20:00|7773.9|7758.9|7777.3|7762.3|7777.7|7762.7|7773.8|7758.8|131
1652977500000|2022-05-19 16:25:00|7777.4|7762.4|7778.6|7753.6|7781.2|7763.1|7773.6|7753.1|152
1652977800000|2022-05-19 16:30:00|7778.7|7753.7|7770|7755|7779|7759.4|7770|7750|76
1652978100000|2022-05-19 16:35:00|7769.9|7754.9|7770.5|7755.5|7770.5|7755.5|7769.9|7754.9|12
1652978400000|2022-05-19 16:40:00|7770.4|7755.4|7771.9|7756.9|7772.1|7757.1|7770.4|7755.4|77
1652978700000|2022-05-19 16:45:00|7771.8|7756.8|7771.9|7756.9|7777.7|7757.8|7771.8|7752.2|79
1652979000000|2022-05-19 16:50:00|7771.8|7756.8|7771.4|7756.4|7776.8|7756.9|7771.1|7751.4|82
1652979300000|2022-05-19 16:55:00|7771.3|7756.3|7777.3|7752.3|7778.2|7756.5|7771.1|7751.8|30
1652979600000|2022-05-19 17:00:00|7777|7752|7777.4|7752.4|7778.6|7758.4|7772.4|7752|110
1652979900000|2022-05-19 17:05:00|7777.6|7752.6|7776.7|7751.7|7778|7756.7|7771.4|7751.3|121
1652980200000|2022-05-19 17:10:00|7776.8|7751.8|7774|7759|7779.6|7759.4|7774|7751.7|81
1652980500000|2022-05-19 17:15:00|7774.1|7759.1|7777.1|7752.1|7777.5|7759.3|7772.2|7752.1|89
1652980800000|2022-05-19 17:20:00|7777.2|7752.2|7777.1|7752.1|7778.2|7757.2|7771.8|7752|98
1652981100000|2022-05-19 17:25:00|7777.3|7752.3|7774|7759|7778.6|7759.2|7771.8|7752|92
1652981400000|2022-05-19 17:30:00|7774.2|7759.2|7776.9|7761.9|7782.8|7763.1|7773.2|7757.4|47
1652981700000|2022-05-19 17:35:00|7777|7762|7780.5|7755.5|7780.7|7762.1|7776.2|7754|66
1652982000000|2022-05-19 17:40:00|7780.6|7755.6|7775.8|7760.8|7781|7760.8|7775.1|7755.3|102
1652982300000|2022-05-19 17:45:00|7776|7761|7776.8|7761.8|7777.2|7762.2|7775.3|7760.3|58
1652982600000|2022-05-19 17:50:00|7777.9|7762.9|7776.3|7761.3|7779|7764|7776.1|7761.1|127
1652982900000|2022-05-19 17:55:00|7776.2|7761.2|7773.7|7758.7|7781.3|7761.2|7773.5|7753.8|111
1652983200000|2022-05-19 18:00:00|7773.6|7758.6|7778.4|7753.4|7780|7758.7|7773.6|7753.3|73
1652983500000|2022-05-19 18:05:00|7778.5|7753.5|7779|7754|7779.1|7754.1|7778.5|7753.5|5
1652983800000|2022-05-19 18:10:00|7778.8|7753.8|7779.1|7754.1|7779.1|7754.1|7778.8|7753.8|3
1652984100000|2022-05-19 18:15:00|7779.2|7754.2|7778.9|7753.9|7780.3|7755.3|7778.8|7753.8|13
1652984400000|2022-05-19 18:20:00|7778.8|7753.8|7778.6|7753.6|7778.8|7753.8|7778.5|7753.5|5
1652984700000|2022-05-19 18:25:00|7778.3|7753.3|7772.7|7757.7|7778.3|7757.7|7772.7|7753.3|2
1652985300000|2022-05-19 18:35:00|7772.2|7757.2|7772|7757|7772.3|7757.3|7771.9|7756.9|9
1652985900000|2022-05-19 18:45:00|7771.9|7756.9|7776.6|7751.6|7776.6|7756.9|7771.4|7751.5|17
1652986200000|2022-05-19 18:50:00|7776.5|7751.5|7776.8|7751.8|7776.8|7751.8|7776.5|7751.5|2
1652986500000|2022-05-19 18:55:00|7777|7752|7777|7752|7777|7752|7777|7752|1
1653006600000|2022-05-20 00:30:00|7776.2|7747.2|7778.3|7749.3|7778.3|7749.3|7776.2|7747.2|3
1653007500000|2022-05-20 00:45:00|7778.9|7749.9|7779.6|7750.6|7779.6|7750.6|7778.9|7749.9|7
1653007800000|2022-05-20 00:50:00|7779.7|7750.7|7780.1|7751.1|7780.1|7751.1|7779.7|7750.7|5
1653008100000|2022-05-20 00:55:00|7780.6|7751.6|7780.6|7751.6|7780.6|7751.6|7780.6|7751.6|1
1653008400000|2022-05-20 01:00:00|7778.5|7753.5|7778.5|7753.5|7780.6|7753.5|7778.5|7751.6|3
1653008700000|2022-05-20 01:05:00|7778.9|7753.9|7777.3|7752.3|7779.7|7754.7|7777.3|7752.3|17
1653009000000|2022-05-20 01:10:00|7777.2|7752.2|7776.6|7751.6|7777.2|7752.2|7775.4|7750.4|34
1653009300000|2022-05-20 01:15:00|7776.5|7751.5|7776.5|7751.5|7776.5|7751.5|7776.5|7751.5|1
1653009900000|2022-05-20 01:25:00|7776.3|7751.3|7776.4|7751.4|7776.5|7751.5|7776.1|7751.1|16
1653010500000|2022-05-20 01:35:00|7776.5|7751.5|7776.9|7751.9|7776.9|7751.9|7776.5|7751.5|11
1653010800000|2022-05-20 01:40:00|7776.8|7751.8|7778.1|7753.1|7778.3|7753.3|7776.8|7751.8|32
1653011100000|2022-05-20 01:45:00|7778.4|7753.4|7779.6|7754.6|7779.7|7754.7|7778.4|7753.4|37
1653011400000|2022-05-20 01:50:00|7779.5|7754.5|7782.9|7757.9|7783.4|7763.7|7778.7|7754.5|40
1653011700000|2022-05-20 01:55:00|7783|7758|7783.4|7758.4|7783.4|7758.4|7783|7758|13
1653012000000|2022-05-20 02:00:00|7783.5|7758.5|7784.3|7759.3|7784.4|7759.4|7783.4|7758.4|9
1653012300000|2022-05-20 02:05:00|7784.2|7759.2|7786.1|7761.1|7786.1|7761.1|7784.1|7759.1|16
1653012600000|2022-05-20 02:10:00|7785.9|7760.9|7786.1|7761.1|7786.1|7761.1|7785.9|7760.9|5
1653013200000|2022-05-20 02:20:00|7785.3|7760.3|7786.6|7761.6|7786.7|7761.7|7785.3|7760.3|12
1653013500000|2022-05-20 02:25:00|7786.7|7761.7|7786.7|7761.7|7786.8|7761.8|7786.7|7761.7|3
1653013800000|2022-05-20 02:30:00|7786.8|7761.8|7786.8|7761.8|7786.9|7761.9|7786.8|7761.8|3
1653014400000|2022-05-20 02:40:00|7786.7|7761.7|7786.9|7761.9|7787.8|7762.8|7786.2|7761.2|20
1653014700000|2022-05-20 02:45:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653015300000|2022-05-20 02:55:00|7786.4|7761.4|7786.8|7761.8|7786.8|7761.8|7786.4|7761.4|3
1653015600000|2022-05-20 03:00:00|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|1
1653015900000|2022-05-20 03:05:00|7786.8|7761.8|7786.8|7761.8|7786.9|7761.9|7786.8|7761.8|3
1653016200000|2022-05-20 03:10:00|7786.7|7761.7|7786.8|7761.8|7786.8|7761.8|7786.7|7761.7|2
1653016500000|2022-05-20 03:15:00|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|7786.7|7761.7|1
1653017400000|2022-05-20 03:30:00|7786.8|7761.8|7788.1|7763.1|7790.1|7765.1|7786.8|7761.8|67
1653017700000|2022-05-20 03:35:00|7788.2|7763.2|7783.2|7768.2|7788.2|7768.6|7781.8|7763.1|81
1653018000000|2022-05-20 03:40:00|7783.1|7768.1|7782.8|7767.8|7785|7770|7782.3|7767.3|165
1653018300000|2022-05-20 03:45:00|7782.6|7767.6|7783.8|7768.8|7783.8|7768.8|7782.5|7767.5|69
1653018600000|2022-05-20 03:50:00|7784|7769|7784.6|7769.6|7784.9|7769.9|7782.3|7767.3|154
1653018900000|2022-05-20 03:55:00|7784.7|7769.7|7784.7|7769.7|7786.1|7771.1|7784.2|7769.2|149
1653019200000|2022-05-20 04:00:00|7784.6|7769.6|7783.3|7768.3|7784.9|7769.9|7783.3|7768.3|38
1653019500000|2022-05-20 04:05:00|7783.4|7768.4|7783.4|7768.4|7783.7|7768.7|7782.2|7767.2|94
1653019800000|2022-05-20 04:10:00|7783.5|7768.5|7782.4|7767.4|7783.6|7768.6|7781.7|7766.7|80
1653020100000|2022-05-20 04:15:00|7782.5|7767.5|7782.1|7767.1|7782.6|7767.6|7781.5|7766.5|69
1653020400000|2022-05-20 04:20:00|7782|7767|7781.8|7766.8|7782.2|7767.2|7781.5|7766.5|63
1653020700000|2022-05-20 04:25:00|7781.9|7766.9|7780.6|7765.6|7782.2|7767.2|7779.6|7764.6|85
1653021000000|2022-05-20 04:30:00|7780.7|7765.7|7782|7767|7783.2|7768.2|7780.6|7765.6|129
1653021300000|2022-05-20 04:35:00|7782.1|7767.1|7782.3|7767.3|7783.8|7768.8|7782.1|7767.1|94
1653021600000|2022-05-20 04:40:00|7782.4|7767.4|7784.1|7769.1|7784.1|7769.1|7782.4|7767.4|63
1653021900000|2022-05-20 04:45:00|7784|7769|7784|7769|7784.5|7769.5|7783.6|7768.6|61
1653022200000|2022-05-20 04:50:00|7783.8|7768.8|7783.3|7768.3|7783.9|7768.9|7782.7|7767.7|34
1653022500000|2022-05-20 04:55:00|7783.4|7768.4|7783.2|7768.2|7783.5|7768.5|7782.8|7767.8|50
1653022800000|2022-05-20 05:00:00|7783|7768|7782.9|7767.9|7785.2|7770.2|7782.4|7767.4|102
1653023100000|2022-05-20 05:05:00|7783.4|7768.4|7783.2|7768.2|7783.7|7768.7|7782.7|7767.7|53
1653023400000|2022-05-20 05:10:00|7783.1|7768.1|7783.4|7768.4|7783.5|7768.5|7782.7|7767.7|54
1653023700000|2022-05-20 05:15:00|7783.5|7768.5|7782.4|7767.4|7784.3|7769.3|7782|7767|75
1653024000000|2022-05-20 05:20:00|7782.3|7767.3|7782.3|7767.3|7782.4|7767.4|7780.8|7765.8|83
1653024300000|2022-05-20 05:25:00|7782.2|7767.2|7782.3|7767.3|7782.4|7767.4|7781.7|7766.7|49
1653024600000|2022-05-20 05:30:00|7782.2|7767.2|7779.6|7764.6|7782.3|7767.3|7777.4|7762.4|191
1653024900000|2022-05-20 05:35:00|7779.7|7764.7|7780.4|7765.4|7781.6|7766.6|7779.3|7764.3|126
1653025200000|2022-05-20 05:40:00|7780.3|7765.3|7779.5|7764.5|7780.3|7765.3|7778.2|7763.2|125
1653025500000|2022-05-20 05:45:00|7779.4|7764.4|7781.8|7766.8|7782.5|7767.5|7779.3|7764.3|121
1653025800000|2022-05-20 05:50:00|7781.9|7766.9|7782.2|7767.2|7783.3|7768.3|7781.3|7766.3|105
1653026100000|2022-05-20 05:55:00|7782.3|7767.3|7781.9|7766.9|7782.8|7767.8|7781.2|7766.2|93
1653026400000|2022-05-20 06:00:00|7782|7767|7786.6|7771.6|7786.8|7771.8|7781.8|7766.8|134
1653026700000|2022-05-20 06:05:00|7786.5|7771.5|7787.1|7772.1|7788.1|7773.1|7786.3|7771.3|112
1653027000000|2022-05-20 06:10:00|7787.2|7772.2|7787.2|7772.2|7788|7773|7786.3|7771.3|121
1653027300000|2022-05-20 06:15:00|7787.5|7772.5|7788.1|7773.1|7788.5|7773.5|7787.5|7772.5|105
1653027600000|2022-05-20 06:20:00|7788|7773|7788.7|7773.7|7789.8|7774.8|7787.2|7772.2|97
1653027900000|2022-05-20 06:25:00|7788.6|7773.6|7788.9|7773.9|7789.1|7774.1|7788.5|7773.5|68
1653028200000|2022-05-20 06:30:00|7788.8|7773.8|7787.7|7772.7|7788.8|7773.8|7787.5|7772.5|99
1653028500000|2022-05-20 06:35:00|7787.9|7772.9|7788.6|7773.6|7789.1|7774.1|7787.9|7772.9|61
1653028800000|2022-05-20 06:40:00|7788.3|7773.3|7786.3|7771.3|7788.6|7773.6|7785.7|7770.7|99
1653029100000|2022-05-20 06:45:00|7786.4|7771.4|7787.4|7772.4|7788.2|7773.2|7786.4|7771.4|74
1653029400000|2022-05-20 06:50:00|7787.5|7772.5|7787.5|7772.5|7788.3|7773.3|7787.4|7772.4|51
1653029700000|2022-05-20 06:55:00|7787.7|7772.7|7786.6|7771.6|7787.8|7772.8|7786.5|7771.5|60
1653030000000|2022-05-20 07:00:00|7786.7|7771.7|7786.8|7771.8|7787.3|7772.3|7786.6|7771.6|178
1653030300000|2022-05-20 07:05:00|7786.7|7771.7|7781.8|7766.8|7786.8|7771.8|7781.4|7766.4|137
1653030600000|2022-05-20 07:10:00|7781.9|7766.9|7783.7|7768.7|7784.6|7769.6|7781.5|7766.5|101
1653030900000|2022-05-20 07:15:00|7783.8|7768.8|7785.2|7770.2|7785.3|7770.3|7783.5|7768.5|43
1653031200000|2022-05-20 07:20:00|7785.3|7770.3|7788.6|7773.6|7788.9|7773.9|7785.2|7770.2|107
1653031500000|2022-05-20 07:25:00|7788.4|7773.4|7787.3|7772.3|7788.8|7773.8|7787.1|7772.1|112
1653031800000|2022-05-20 07:30:00|7787.1|7772.1|7785.6|7770.6|7787.8|7772.8|7784.5|7769.5|105
1653032100000|2022-05-20 07:35:00|7785.7|7770.7|7788.6|7773.6|7788.7|7773.7|7785.5|7770.5|159
1653032400000|2022-05-20 07:40:00|7788.7|7773.7|7787.9|7772.9|7788.7|7773.7|7787.3|7772.3|119
1653032700000|2022-05-20 07:45:00|7787.7|7772.7|7788.1|7773.1|7788.4|7773.4|7787.4|7772.4|74
1653033000000|2022-05-20 07:50:00|7787.9|7772.9|7788.4|7773.4|7788.8|7773.8|7787.9|7772.9|115
1653033300000|2022-05-20 07:55:00|7788.3|7773.3|7788.9|7773.9|7789.6|7774.6|7788.2|7773.2|75
1653033600000|2022-05-20 08:00:00|7789|7774|7790.2|7775.2|7791.7|7776.7|7788.5|7773.5|149
1653033900000|2022-05-20 08:05:00|7790.4|7775.4|7790.6|7775.6|7793.1|7778.1|7789.5|7774.5|149
1653034200000|2022-05-20 08:10:00|7790.4|7775.4|7789.8|7774.8|7790.4|7775.4|7788.7|7773.7|73
1653034500000|2022-05-20 08:15:00|7789.7|7774.7|7790.5|7775.5|7790.9|7775.9|7789.7|7774.7|57
1653034800000|2022-05-20 08:20:00|7790.4|7775.4|7790.3|7775.3|7790.4|7775.4|7789.8|7774.8|83
1653035100000|2022-05-20 08:25:00|7790.4|7775.4|7789.7|7774.7|7791.1|7776.1|7789.6|7774.6|94
1653035400000|2022-05-20 08:30:00|7789.5|7774.5|7788.3|7773.3|7789.6|7774.6|7787.6|7772.6|87
1653035700000|2022-05-20 08:35:00|7788.4|7773.4|7787.9|7772.9|7789.5|7774.5|7787.6|7772.6|127
1653036000000|2022-05-20 08:40:00|7787.7|7772.7|7785.9|7770.9|7788.3|7773.3|7785.5|7770.5|76
1653036300000|2022-05-20 08:45:00|7785.5|7770.5|7787.9|7772.9|7788.3|7773.3|7785.1|7770.1|110
1653036600000|2022-05-20 08:50:00|7788|7773|7787.6|7772.6|7788.4|7773.4|7787.1|7772.1|41
1653036900000|2022-05-20 08:55:00|7787.5|7772.5|7787.6|7772.6|7788.4|7773.4|7786.9|7771.9|80
1653037200000|2022-05-20 09:00:00|7787.7|7772.7|7787|7772|7788|7773|7786.8|7771.8|58
1653037500000|2022-05-20 09:05:00|7786.8|7771.8|7787.4|7772.4|7788.1|7773.1|7786.8|7771.8|44
1653037800000|2022-05-20 09:10:00|7787.2|7772.2|7787.4|7772.4|7787.6|7772.6|7786.9|7771.9|44
1653038100000|2022-05-20 09:15:00|7787.1|7772.1|7784.9|7769.9|7787.7|7772.7|7784.3|7769.3|77
1653038400000|2022-05-20 09:20:00|7785|7770|7787.4|7772.4|7787.6|7772.6|7784.3|7769.3|88
1653038700000|2022-05-20 09:25:00|7787.3|7772.3|7786|7771|7787.3|7772.3|7785.9|7770.9|85
1653039000000|2022-05-20 09:30:00|7785.9|7770.9|7786.8|7771.8|7787|7772|7785.7|7770.7|66
1653039300000|2022-05-20 09:35:00|7786.7|7771.7|7787|7772|7787.4|7772.4|7786.5|7771.5|32
1653039600000|2022-05-20 09:40:00|7786.7|7771.7|7786|7771|7786.7|7771.7|7785.1|7770.1|23
1653039900000|2022-05-20 09:45:00|7785.9|7770.9|7787|7772|7787.8|7772.8|7785.9|7770.9|41
1653040200000|2022-05-20 09:50:00|7787.1|7772.1|7786.4|7771.4|7787.2|7772.2|7786.1|7771.1|33
1653040500000|2022-05-20 09:55:00|7786.3|7771.3|7785.4|7770.4|7786.3|7771.3|7785.1|7770.1|27
1653040800000|2022-05-20 10:00:00|7785.7|7770.7|7785|7770|7786.1|7771.1|7784.9|7769.9|65
1653041100000|2022-05-20 10:05:00|7784.9|7769.9|7783.7|7768.7|7785.1|7770.1|7783.1|7768.1|68
1653041400000|2022-05-20 10:10:00|7784|7769|7783.8|7768.8|7784.9|7769.9|7783.3|7768.3|69
1653041700000|2022-05-20 10:15:00|7784|7769|7783.5|7768.5|7784.6|7769.6|7783.4|7768.4|23
1653042000000|2022-05-20 10:20:00|7783.6|7768.6|7785|7770|7785.3|7770.3|7783.4|7768.4|42
1653042300000|2022-05-20 10:25:00|7784.9|7769.9|7785.3|7770.3|7785.4|7770.4|7784.9|7769.9|14
1653042600000|2022-05-20 10:30:00|7785.4|7770.4|7785.4|7770.4|7785.5|7770.5|7784.6|7769.6|20
1653042900000|2022-05-20 10:35:00|7785.3|7770.3|7788.5|7773.5|7788.5|7773.5|7785.3|7770.3|42
1653043200000|2022-05-20 10:40:00|7788.4|7773.4|7788.5|7773.5|7789|7774|7788|7773|59
1653043500000|2022-05-20 10:45:00|7788.6|7773.6|7789.8|7774.8|7790.1|7775.1|7788.6|7773.6|47
1653043800000|2022-05-20 10:50:00|7789.6|7774.6|7793|7778|7793|7778|7788.5|7773.5|80
1653044100000|2022-05-20 10:55:00|7793.2|7778.2|7794.3|7779.3|7795.2|7780.2|7793.2|7778.2|102
1653044400000|2022-05-20 11:00:00|7793.7|7778.7|7795.1|7780.1|7796.1|7781.1|7793.5|7778.5|110
1653044700000|2022-05-20 11:05:00|7795.2|7780.2|7795.6|7780.6|7795.7|7780.7|7794.7|7779.7|58
1653045000000|2022-05-20 11:10:00|7795.7|7780.7|7796.6|7781.6|7798.1|7783.1|7795.5|7780.5|102
1653045300000|2022-05-20 11:15:00|7796.7|7781.7|7796.4|7781.4|7797.6|7782.6|7795.1|7780.1|86
1653045600000|2022-05-20 11:20:00|7796.6|7781.6|7797.3|7782.3|7797.5|7782.5|7796|7781|50
1653045900000|2022-05-20 11:25:00|7797.4|7782.4|7800.4|7785.4|7800.4|7785.4|7797.4|7782.4|88
1653046200000|2022-05-20 11:30:00|7800.5|7785.5|7800.9|7785.9|7801.5|7786.5|7800.5|7785.5|14
1653046500000|2022-05-20 11:35:00|7801.2|7786.2|7802.5|7787.5|7802.5|7787.5|7801.1|7786.1|15
1653046800000|2022-05-20 11:40:00|7802.3|7787.3|7803.1|7788.1|7803.6|7788.6|7802.3|7787.3|11
1653047100000|2022-05-20 11:45:00|7803|7788|7803.1|7788.1|7803.1|7788.1|7802.5|7787.5|13
1653047400000|2022-05-20 11:50:00|7803|7788|7798.7|7783.7|7803|7788|7796.7|7781.7|80
1653047700000|2022-05-20 11:55:00|7798.6|7783.6|7799.5|7784.5|7800|7785|7798.1|7783.1|41
1653048000000|2022-05-20 12:00:00|7799.6|7784.6|7801.3|7786.3|7801.6|7786.6|7799.6|7784.6|31
1653048300000|2022-05-20 12:05:00|7801.2|7786.2|7800.8|7785.8|7801.7|7786.7|7800.5|7785.5|51
1653048600000|2022-05-20 12:10:00|7800.9|7785.9|7799.5|7784.5|7800.9|7785.9|7798.8|7783.8|86
1653048900000|2022-05-20 12:15:00|7799.6|7784.6|7800.2|7785.2|7800.7|7785.7|7799.6|7784.6|49
1653049200000|2022-05-20 12:20:00|7800.3|7785.3|7799.9|7784.9|7800.7|7785.7|7799.3|7784.3|67
1653049500000|2022-05-20 12:25:00|7799.7|7784.7|7800.3|7785.3|7808.3|7785.6|7762.3|7733.3|162
1653049800000|2022-05-20 12:30:00|7800.2|7785.2|7800|7785|7802|7787|7799|7784|36
1653050100000|2022-05-20 12:35:00|7799.9|7784.9|7799.7|7784.7|7800.5|7785.5|7799.4|7784.4|61
1653050400000|2022-05-20 12:40:00|7799.5|7784.5|7799.9|7784.9|7800.2|7785.2|7799.1|7784.1|59
1653050700000|2022-05-20 12:45:00|7799.7|7784.7|7800.5|7785.5|7800.7|7785.7|7799.4|7784.4|49
1653051000000|2022-05-20 12:50:00|7800.7|7785.7|7799.9|7784.9|7800.9|7785.9|7799.7|7784.7|58
1653051300000|2022-05-20 12:55:00|7799.8|7784.8|7799.8|7784.8|7800.2|7785.2|7799.7|7784.7|115
1653051600000|2022-05-20 13:00:00|7799.7|7784.7|7799.5|7784.5|7800|7785|7798.8|7783.8|53
1653051900000|2022-05-20 13:05:00|7799.4|7784.4|7797.2|7782.2|7799.5|7784.5|7796.9|7781.9|31
1653052200000|2022-05-20 13:10:00|7797.1|7782.1|7797.2|7782.2|7797.3|7782.3|7796|7781|38
1653052500000|2022-05-20 13:15:00|7797.4|7782.4|7798.3|7783.3|7798.7|7783.7|7797.4|7782.4|42
1653052800000|2022-05-20 13:20:00|7798.1|7783.1|7798|7783|7798.3|7783.3|7798|7783|7
1653053100000|2022-05-20 13:25:00|7797.9|7782.9|7795.9|7780.9|7797.9|7782.9|7795.4|7780.4|46
1653053400000|2022-05-20 13:30:00|7795.8|7780.8|7796.6|7781.6|7796.7|7781.7|7795.4|7780.4|56
1653053700000|2022-05-20 13:35:00|7796.7|7781.7|7795.9|7780.9|7796.7|7781.7|7795.3|7780.3|37
1653054000000|2022-05-20 13:40:00|7796.1|7781.1|7796.2|7781.2|7796.9|7781.9|7795.9|7780.9|45
1653054300000|2022-05-20 13:45:00|7796.1|7781.1|7796.9|7781.9|7797|7782|7796.1|7781.1|12
1653054600000|2022-05-20 13:50:00|7796.8|7781.8|7795.2|7780.2|7796.9|7781.9|7795.2|7780.2|7
1653054900000|2022-05-20 13:55:00|7795.4|7780.4|7797.1|7782.1|7797.1|7782.1|7795.1|7780.1|44
1653055200000|2022-05-20 14:00:00|7797.2|7782.2|7797.2|7782.2|7797.8|7782.8|7796.5|7781.5|76
1653055500000|2022-05-20 14:05:00|7797.3|7782.3|7801.6|7786.6|7801.9|7786.9|7797.2|7782.2|103
1653055800000|2022-05-20 14:10:00|7801.7|7786.7|7801.4|7786.4|7802.2|7787.2|7801.3|7786.3|52
1653056100000|2022-05-20 14:15:00|7801.3|7786.3|7800.4|7785.4|7801.5|7786.5|7799.4|7784.4|100
1653056400000|2022-05-20 14:20:00|7800.3|7785.3|7801.2|7786.2|7802.2|7787.2|7800.1|7785.1|55
1653056700000|2022-05-20 14:25:00|7801.4|7786.4|7801.3|7786.3|7803.8|7788.8|7801.2|7786.2|57
1653057000000|2022-05-20 14:30:00|7801.4|7786.4|7801.9|7786.9|7802.9|7787.9|7801.4|7786.4|59
1653057300000|2022-05-20 14:35:00|7802|7787|7801.9|7786.9|7802.4|7787.4|7801.9|7786.9|54
1653057600000|2022-05-20 14:40:00|7801.8|7786.8|7801.8|7786.8|7802.1|7787.1|7801.7|7786.7|25
1653057900000|2022-05-20 14:45:00|7802|7787|7804.8|7789.8|7810.2|7790.3|7801.8|7784.4|58
1653058200000|2022-05-20 14:50:00|7804.7|7789.7|7806.3|7791.3|7808.8|7793.8|7804.4|7789.4|66
1653058500000|2022-05-20 14:55:00|7806.2|7791.2|7807.1|7792.1|7807.6|7792.6|7806.2|7791.2|38
1653058800000|2022-05-20 15:00:00|7807|7792|7807.5|7792.5|7807.6|7792.6|7806.8|7791.8|35
1653059100000|2022-05-20 15:05:00|7807.4|7792.4|7812|7797|7812.6|7797.6|7806.7|7791.7|52
1653059400000|2022-05-20 15:10:00|7812.1|7797.1|7813|7798|7814.5|7799.5|7812|7797|47
1653059700000|2022-05-20 15:15:00|7812.9|7797.9|7812.2|7797.2|7813.2|7798.2|7810.6|7795.6|17
1653060000000|2022-05-20 15:20:00|7811.9|7796.9|7812.6|7797.6|7812.8|7797.8|7811.4|7796.4|30
1653060300000|2022-05-20 15:25:00|7812.7|7797.7|7813|7798|7813|7798|7811.8|7796.8|47
1653060600000|2022-05-20 15:30:00|7812.9|7797.9|7812.5|7797.5|7813.1|7798.1|7809.9|7794.9|47
1653060900000|2022-05-20 15:35:00|7812.6|7797.6|7814.1|7799.1|7815.2|7800.2|7811.7|7796.7|32
1653061200000|2022-05-20 15:40:00|7814|7799|7812.1|7797.1|7814|7799|7811.5|7796.5|48
1653061500000|2022-05-20 15:45:00|7812.2|7797.2|7813.3|7798.3|7814|7799|7812.2|7797.2|35
1653061800000|2022-05-20 15:50:00|7813.4|7798.4|7813.4|7798.4|7813.5|7798.5|7813.3|7798.3|9
1653062100000|2022-05-20 15:55:00|7813.5|7798.5|7812.4|7797.4|7813.5|7798.5|7812.1|7797.1|34
1653062400000|2022-05-20 16:00:00|7812.3|7797.3|7810.7|7795.7|7815.3|7799.1|7809.6|7789.5|173
1653062700000|2022-05-20 16:05:00|7814.8|7789.8|7814.2|7799.2|7815|7799.4|7809.4|7789.5|171
1653063000000|2022-05-20 16:10:00|7814.4|7799.4|7812.2|7797.2|7818.3|7799.6|7811.6|7792.1|171
1653063300000|2022-05-20 16:15:00|7812.4|7797.4|7813.6|7798.6|7814.6|7799.6|7812|7797|73
1653063600000|2022-05-20 16:20:00|7813.5|7798.5|7821.1|7796.1|7821.8|7801.1|7813.1|7795.5|99
1653063900000|2022-05-20 16:25:00|7821|7796|7816.6|7801.6|7821.2|7801.8|7814.4|7796|60
1653064200000|2022-05-20 16:30:00|7816.7|7801.7|7815.4|7800.4|7816.8|7801.8|7813.8|7798.8|63
1653064500000|2022-05-20 16:35:00|7815.5|7800.5|7818.3|7803.3|7818.4|7803.4|7815.3|7800.3|63
1653064800000|2022-05-20 16:40:00|7818.4|7803.4|7817.1|7802.1|7818.5|7803.5|7816.1|7801.1|101
1653065100000|2022-05-20 16:45:00|7817.4|7802.4|7816.4|7801.4|7817.6|7802.6|7815.8|7800.8|105
1653065400000|2022-05-20 16:50:00|7816.5|7801.5|7818.8|7803.8|7818.8|7803.8|7816.4|7801.4|92
1653065700000|2022-05-20 16:55:00|7819|7804|7818.7|7803.7|7819.1|7804.1|7817.7|7802.7|110
1653066000000|2022-05-20 17:00:00|7818.8|7803.8|7819.1|7804.1|7820.7|7805.7|7818.6|7803.6|76
1653066300000|2022-05-20 17:05:00|7819|7804|7819.4|7804.4|7819.7|7804.7|7818.7|7803.7|73
1653066600000|2022-05-20 17:10:00|7819.3|7804.3|7819.9|7804.9|7820.1|7805.1|7818.9|7803.9|26
1653066900000|2022-05-20 17:15:00|7819.8|7804.8|7820.5|7805.5|7821.3|7806.3|7819.5|7804.5|54
1653067200000|2022-05-20 17:20:00|7820.4|7805.4|7820.3|7805.3|7820.6|7805.6|7819.7|7804.7|46
1653067500000|2022-05-20 17:25:00|7820.8|7805.8|7821.3|7806.3|7821.6|7806.6|7820.4|7805.4|61
1653067800000|2022-05-20 17:30:00|7822.3|7807.3|7821.2|7806.2|7822.4|7807.4|7821.2|7806.2|42
1653068100000|2022-05-20 17:35:00|7821.1|7806.1|7826|7801|7826.7|7806.6|7820.4|7800.7|107
1653068400000|2022-05-20 17:40:00|7826.1|7801.1|7826.2|7801.2|7826.9|7806.5|7820.9|7800.9|87
1653068700000|2022-05-20 17:45:00|7826.3|7801.3|7819.5|7804.5|7826.5|7805.8|7818.4|7800.3|118
1653069000000|2022-05-20 17:50:00|7819.6|7804.6|7819.1|7804.1|7820.6|7805.6|7818.7|7803.7|87
1653069300000|2022-05-20 17:55:00|7819.2|7804.2|7821.7|7806.7|7821.8|7806.8|7819.2|7804.2|133
1653069600000|2022-05-20 18:00:00|7821.3|7806.3|7825.5|7800.5|7825.8|7807.1|7820.7|7800.5|83
1653069900000|2022-05-20 18:05:00|7825.4|7800.4|7825.4|7800.4|7825.4|7800.4|7825.1|7800.1|8
1653070200000|2022-05-20 18:10:00|7825.5|7800.5|7825.6|7800.6|7825.6|7800.6|7825.5|7800.5|2
1653070500000|2022-05-20 18:15:00|7825.7|7800.7|7825.7|7800.7|7826.1|7801.1|7825.7|7800.7|11
1653070800000|2022-05-20 18:20:00|7825.8|7800.8|7825.8|7800.8|7825.9|7800.9|7825.8|7800.8|3
1653071100000|2022-05-20 18:25:00|7825.9|7800.9|7824.6|7799.6|7825.9|7804.2|7818.7|7799.5|14
1653071400000|2022-05-20 18:30:00|7819.5|7804.5|7819.6|7804.6|7820|7805|7819.5|7804.5|8
1653071700000|2022-05-20 18:35:00|7820|7805|7819.6|7804.6|7820|7805|7819.6|7804.6|9
1653072000000|2022-05-20 18:40:00|7819.5|7804.5|7819.5|7804.5|7819.5|7804.5|7819.5|7804.5|1
1653072300000|2022-05-20 18:45:00|7819.4|7804.4|7819.2|7804.2|7819.5|7804.5|7819.2|7804.2|6
1653072600000|2022-05-20 18:50:00|7819.4|7804.4|7819.3|7804.3|7819.4|7804.4|7819.2|7804.2|6
1653072900000|2022-05-20 18:55:00|7824|7799|7815.4|7800.4|7824|7804|7815.4|7799|24
1653073200000|2022-05-20 19:00:00|7815.3|7800.3|7815.3|7800.3|7815.6|7800.6|7815.3|7800.3|14
1653073500000|2022-05-20 19:05:00|7815.2|7800.2|7815.3|7800.3|7815.7|7800.7|7814.9|7799.9|10
1653073800000|2022-05-20 19:10:00|7815.4|7800.4|7821.3|7796.3|7821.8|7801.1|7814.9|7794.8|29
1653074400000|2022-05-20 19:20:00|7820.6|7795.6|7821|7796|7821.2|7796.2|7820.5|7795.5|5
1653074700000|2022-05-20 19:25:00|7820.5|7795.5|7821.8|7796.8|7821.9|7796.9|7820.4|7795.4|11
1653075000000|2022-05-20 19:30:00|7822.1|7797.1|7822.1|7797.1|7822.1|7797.1|7822|7797|3
1653075300000|2022-05-20 19:35:00|7822|7797|7821.9|7796.9|7822|7797|7821.9|7796.9|2
1653075600000|2022-05-20 19:40:00|7821.8|7796.8|7822|7797|7822|7797|7821.8|7796.8|3
1653075900000|2022-05-20 19:45:00|7821.7|7796.7|7822|7797|7822|7800.6|7815.3|7794.5|30
1653076200000|2022-05-20 19:50:00|7821.9|7796.9|7821.8|7796.8|7821.9|7796.9|7821.6|7796.6|3
1653076500000|2022-05-20 19:55:00|7821.9|7796.9|7821.9|7796.9|7821.9|7796.9|7821.9|7796.9|1
1653265800000|2022-05-23 00:30:00|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|7822.9|7797.9|1
1653267600000|2022-05-23 01:00:00|7812.5|7784.1|7810.7|7783.2|7812.5|7784.1|7810.7|7782.7|12
1653267900000|2022-05-23 01:05:00|7810.6|7783.3|7809.7|7784.2|7810.6|7784.2|7809.7|7783.3|18
1653268200000|2022-05-23 01:10:00|7808.8|7783.4|7808.6|7783.6|7808.9|7783.7|7808.4|7783.3|17
1653268500000|2022-05-23 01:15:00|7808.7|7783.7|7808.6|7783.6|7808.7|7783.7|7808.6|7783.6|2
1653268800000|2022-05-23 01:20:00|7808.5|7783.5|7810.6|7785.6|7810.8|7785.8|7808.5|7783.5|10
1653269100000|2022-05-23 01:25:00|7810.8|7785.8|7810.9|7785.9|7811|7786|7810.8|7785.8|6
1653269400000|2022-05-23 01:30:00|7811|7786|7811|7786|7811|7786|7810.9|7785.9|3
1653269700000|2022-05-23 01:35:00|7808.9|7782.2|7812.6|7787.6|7813.5|7788.5|7803.2|7778.2|32
1653270000000|2022-05-23 01:40:00|7812.7|7787.7|7813|7788|7813|7788|7808.6|7783.6|26
1653270300000|2022-05-23 01:45:00|7813.1|7788.1|7812.7|7787.7|7813.4|7788.4|7812.7|7787.7|14
1653270600000|2022-05-23 01:50:00|7812.9|7787.9|7812.3|7787.3|7812.9|7787.9|7812.3|7787.3|16
1653270900000|2022-05-23 01:55:00|7812.2|7787.2|7814.4|7789.4|7814.7|7789.7|7812|7787|30
1653271200000|2022-05-23 02:00:00|7814.7|7789.7|7814.6|7789.6|7814.8|7789.8|7814.6|7789.6|16
1653271500000|2022-05-23 02:05:00|7815.2|7790.2|7814.7|7789.7|7815.7|7790.7|7814.6|7789.6|8
1653271800000|2022-05-23 02:10:00|7814.6|7789.6|7814.7|7789.7|7814.7|7789.7|7814.6|7789.6|2
1653272100000|2022-05-23 02:15:00|7815|7790|7814.7|7789.7|7816.1|7791.1|7813.3|7788.3|22
1653272400000|2022-05-23 02:20:00|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|7814.7|7789.7|7
1653272700000|2022-05-23 02:25:00|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|7814.7|7789.7|1
1653273300000|2022-05-23 02:35:00|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|7814.8|7789.8|1
1653273600000|2022-05-23 02:40:00|7814.6|7789.6|7813.9|7788.9|7814.6|7789.6|7813.9|7788.9|9
1653273900000|2022-05-23 02:45:00|7814|7789|7814|7789|7814.1|7789.1|7814|7789|3
1653274200000|2022-05-23 02:50:00|7813.9|7788.9|7814|7789|7814|7789|7813.9|7788.9|2
1653274500000|2022-05-23 02:55:00|7813.6|7788.6|7813|7788|7813.6|7788.6|7813|7788|8
1653274800000|2022-05-23 03:00:00|7813.1|7788.1|7813.8|7788.8|7814.1|7789.1|7813|7788|21
1653275100000|2022-05-23 03:05:00|7813.7|7788.7|7813.5|7788.5|7813.9|7788.9|7813.4|7788.4|12
1653275400000|2022-05-23 03:10:00|7813.4|7788.4|7813.4|7788.4|7813.4|7788.4|7813.4|7788.4|1
1653275700000|2022-05-23 03:15:00|7813.3|7788.3|7813.3|7788.3|7813.3|7788.3|7813.3|7788.3|1
1653276000000|2022-05-23 03:20:00|7809.8|7784.8|7811.5|7786.5|7811.9|7786.9|7804|7779|38
1653276300000|2022-05-23 03:25:00|7811.4|7786.4|7807.8|7782.8|7811.7|7786.7|7804.2|7779.2|48
1653276600000|2022-05-23 03:30:00|7807.9|7782.9|7806.5|7781.5|7808.2|7783.2|7806.2|7781.2|23
1653276900000|2022-05-23 03:35:00|7807.7|7782.7|7800.6|7785.6|7808.1|7787.9|7800.5|7781.3|89
1653277200000|2022-05-23 03:40:00|7800.5|7785.5|7801|7786|7801.3|7786.3|7798.9|7783.9|110
1653277500000|2022-05-23 03:45:00|7800.9|7785.9|7801.1|7786.1|7801.5|7786.5|7799.8|7784.8|63
1653277800000|2022-05-23 03:50:00|7801.2|7786.2|7800|7785|7801.6|7786.6|7799.5|7784.5|77
1653278100000|2022-05-23 03:55:00|7800.1|7785.1|7801.1|7786.1|7801.5|7786.5|7799.8|7784.8|45
1653278400000|2022-05-23 04:00:00|7801.2|7786.2|7799.2|7784.2|7801.5|7786.5|7799.2|7784.2|43
1653278700000|2022-05-23 04:05:00|7799.4|7784.4|7797.1|7782.1|7799.5|7784.5|7796.9|7781.9|69
1653279000000|2022-05-23 04:10:00|7796.9|7781.9|7794.7|7779.7|7797.1|7782.1|7794.1|7779.1|130
1653279300000|2022-05-23 04:15:00|7794.6|7779.6|7794.8|7779.8|7795.5|7780.5|7794.6|7779.6|43
1653279600000|2022-05-23 04:20:00|7794.7|7779.7|7793.9|7778.9|7795|7780|7793.7|7778.7|56
1653279900000|2022-05-23 04:25:00|7793.8|7778.8|7795|7780|7795.3|7780.3|7793.7|7778.7|62
1653280200000|2022-05-23 04:30:00|7794.9|7779.9|7795|7780|7795|7780|7794.1|7779.1|107
1653280500000|2022-05-23 04:35:00|7795.1|7780.1|7795.2|7780.2|7795.3|7780.3|7795|7780|35
1653280800000|2022-05-23 04:40:00|7795.3|7780.3|7794.8|7779.8|7795.3|7780.3|7794.8|7779.8|13
1653281100000|2022-05-23 04:45:00|7794.9|7779.9|7797.5|7782.5|7798|7783|7794.8|7779.8|85
1653281400000|2022-05-23 04:50:00|7797.6|7782.6|7799|7784|7799.4|7784.4|7797.4|7782.4|41
1653281700000|2022-05-23 04:55:00|7798.9|7783.9|7797.5|7782.5|7799|7784|7797.5|7782.5|42
1653282000000|2022-05-23 05:00:00|7797.6|7782.6|7795.8|7780.8|7798|7783|7795.6|7780.6|75
1653282300000|2022-05-23 05:05:00|7795.7|7780.7|7795.2|7780.2|7796|7781|7794.7|7779.7|53
1653282600000|2022-05-23 05:10:00|7795.1|7780.1|7795.1|7780.1|7795.5|7780.5|7794.9|7779.9|22
1653282900000|2022-05-23 05:15:00|7794.8|7779.8|7795.1|7780.1|7795.3|7780.3|7794.6|7779.6|46
1653283200000|2022-05-23 05:20:00|7795.3|7780.3|7795.8|7780.8|7795.9|7780.9|7794.7|7779.7|78
1653283500000|2022-05-23 05:25:00|7795.9|7780.9|7796.9|7781.9|7796.9|7781.9|7795.7|7780.7|49
1653283800000|2022-05-23 05:30:00|7797|7782|7798.7|7783.7|7798.9|7783.9|7796.3|7781.3|68
1653284100000|2022-05-23 05:35:00|7798.8|7783.8|7799.3|7784.3|7799.9|7784.9|7798.8|7783.8|78
1653284400000|2022-05-23 05:40:00|7799.4|7784.4|7799.2|7784.2|7799.9|7784.9|7799|7784|60
1653284700000|2022-05-23 05:45:00|7799.1|7784.1|7794|7779|7799.2|7784.2|7793.6|7778.6|113
1653285000000|2022-05-23 05:50:00|7793.8|7778.8|7794.9|7779.9|7795.8|7780.8|7793.4|7778.4|115
1653285300000|2022-05-23 05:55:00|7794.8|7779.8|7796.7|7781.7|7796.8|7781.8|7793.4|7778.4|93
1653285600000|2022-05-23 06:00:00|7796.8|7781.8|7796.8|7781.8|7797.2|7782.2|7795.7|7780.7|131
1653285900000|2022-05-23 06:05:00|7796.7|7781.7|7796.3|7781.3|7797.1|7782.1|7796.2|7781.2|62
1653286200000|2022-05-23 06:10:00|7796.4|7781.4|7796.4|7781.4|7796.7|7781.7|7795.8|7780.8|82
1653286500000|2022-05-23 06:15:00|7796.5|7781.5|7795.4|7780.4|7796.8|7781.8|7795.4|7780.4|33
1653286800000|2022-05-23 06:20:00|7795.3|7780.3|7795.7|7780.7|7796.1|7781.1|7795|7780|26
1653287100000|2022-05-23 06:25:00|7795.6|7780.6|7797|7782|7797|7782|7795.5|7780.5|41
1653287400000|2022-05-23 06:30:00|7796.9|7781.9|7796.2|7781.2|7796.9|7781.9|7796.1|7781.1|52
1653287700000|2022-05-23 06:35:00|7796.3|7781.3|7795.2|7780.2|7796.5|7781.5|7794.8|7779.8|72
1653288000000|2022-05-23 06:40:00|7795.3|7780.3|7792.2|7777.2|7795.3|7780.3|7791.7|7776.7|106
1653288300000|2022-05-23 06:45:00|7792.1|7777.1|7791|7776|7792.6|7777.6|7790.2|7775.2|88
1653288600000|2022-05-23 06:50:00|7791.1|7776.1|7791.9|7776.9|7792.1|7777.1|7791|7776|54
1653288900000|2022-05-23 06:55:00|7792|7777|7793.4|7778.4|7793.5|7778.5|7792|7777|30
1653289200000|2022-05-23 07:00:00|7793.5|7778.5|7793.4|7778.4|7793.8|7778.8|7792.7|7777.7|111
1653289500000|2022-05-23 07:05:00|7793.5|7778.5|7794.9|7779.9|7796.4|7781.4|7793.5|7778.5|143
1653289800000|2022-05-23 07:10:00|7794.8|7779.8|7795|7780|7795.1|7780.1|7794|7779|166
1653290100000|2022-05-23 07:15:00|7794.5|7779.5|7794.7|7779.7|7796.1|7781.1|7794.3|7779.3|98
1653290400000|2022-05-23 07:20:00|7794.9|7779.9|7794.3|7779.3|7795.2|7780.2|7794.3|7779.3|109
1653290700000|2022-05-23 07:25:00|7794.4|7779.4|7794.2|7779.2|7794.8|7779.8|7794.2|7779.2|51
1653291000000|2022-05-23 07:30:00|7794.3|7779.3|7794.4|7779.4|7795.1|7780.1|7792.9|7777.9|71
1653291300000|2022-05-23 07:35:00|7794.2|7779.2|7794.8|7779.8|7795.6|7780.6|7793.9|7778.9|58
1653291600000|2022-05-23 07:40:00|7794.7|7779.7|7794.6|7779.6|7796|7781|7793.8|7778.8|133
1653291900000|2022-05-23 07:45:00|7794.5|7779.5|7793.7|7778.7|7795.2|7780.2|7793.7|7778.7|60
1653292200000|2022-05-23 07:50:00|7793.8|7778.8|7793.8|7778.8|7794.2|7779.2|7793.6|7778.6|46
1653292500000|2022-05-23 07:55:00|7793.9|7778.9|7793.9|7778.9|7794.3|7779.3|7793.8|7778.8|67
1653292800000|2022-05-23 08:00:00|7793.7|7778.7|7793.2|7778.2|7793.9|7778.9|7792.7|7777.7|91
1653293100000|2022-05-23 08:05:00|7793.7|7778.7|7793.1|7778.1|7793.9|7778.9|7792.7|7777.7|55
1653293400000|2022-05-23 08:10:00|7793.2|7778.2|7792.8|7777.8|7793.4|7778.4|7792.1|7777.1|117
1653293700000|2022-05-23 08:15:00|7792.6|7777.6|7790|7775|7793|7778|7789.3|7774.3|132
1653294000000|2022-05-23 08:20:00|7789.9|7774.9|7789.4|7774.4|7790|7775|7787.9|7772.9|107
1653294300000|2022-05-23 08:25:00|7789.3|7774.3|7788.6|7773.6|7790|7775|7788.6|7773.6|81
1653294600000|2022-05-23 08:30:00|7788.7|7773.7|7790.8|7775.8|7790.8|7775.8|7788.6|7773.6|61
1653294900000|2022-05-23 08:35:00|7791.3|7776.3|7792.5|7777.5|7792.9|7777.9|7791.3|7776.3|86
1653295200000|2022-05-23 08:40:00|7792.4|7777.4|7792|7777|7792.6|7777.6|7791.7|7776.7|73
1653295500000|2022-05-23 08:45:00|7791.9|7776.9|7790.5|7775.5|7792|7777|7790.5|7775.5|45
1653295800000|2022-05-23 08:50:00|7790.3|7775.3|7790.1|7775.1|7790.4|7775.4|7789.7|7774.7|27
1653296100000|2022-05-23 08:55:00|7790.2|7775.2|7789.7|7774.7|7790.3|7775.3|7789.6|7774.6|45
1653296400000|2022-05-23 09:00:00|7790.1|7775.1|7790.3|7775.3|7790.7|7775.7|7789.9|7774.9|54
1653296700000|2022-05-23 09:05:00|7790.2|7775.2|7789.2|7774.2|7790.6|7775.6|7789.2|7774.2|67
1653297000000|2022-05-23 09:10:00|7789.3|7774.3|7788|7773|7789.7|7774.7|7787.4|7772.4|145
1653297300000|2022-05-23 09:15:00|7787.9|7772.9|7787.1|7772.1|7789|7774|7786.6|7771.6|101
1653297600000|2022-05-23 09:20:00|7787.3|7772.3|7785.9|7770.9|7787.5|7772.5|7785.9|7770.9|81
1653297900000|2022-05-23 09:25:00|7786|7771|7785.4|7770.4|7786|7771|7784|7769|102
1653298200000|2022-05-23 09:30:00|7785.5|7770.5|7785.7|7770.7|7786.1|7771.1|7785.1|7770.1|52
1653298500000|2022-05-23 09:35:00|7786.1|7771.1|7785.5|7770.5|7786.4|7771.4|7785.3|7770.3|74
1653298800000|2022-05-23 09:40:00|7785.4|7770.4|7784.6|7769.6|7785.7|7770.7|7784.6|7769.6|88
1653299100000|2022-05-23 09:45:00|7784.7|7769.7|7785|7770|7785.5|7770.5|7783.5|7768.5|60
1653299400000|2022-05-23 09:50:00|7784.9|7769.9|7786.6|7771.6|7786.8|7771.8|7784.9|7769.9|62
1653299700000|2022-05-23 09:55:00|7786.5|7771.5|7785.5|7770.5|7787.6|7772.6|7784.9|7769.9|47
1653300000000|2022-05-23 10:00:00|7785.8|7770.8|7788.6|7773.6|7788.9|7773.9|7785.8|7770.8|66
1653300300000|2022-05-23 10:05:00|7788.5|7773.5|7787.1|7772.1|7788.6|7773.6|7786.3|7771.3|44
1653300600000|2022-05-23 10:10:00|7787.2|7772.2|7786.3|7771.3|7787.2|7772.2|7785.5|7770.5|34
1653300900000|2022-05-23 10:15:00|7786.5|7771.5|7788.5|7773.5|7788.6|7773.6|7786.3|7771.3|71
1653301200000|2022-05-23 10:20:00|7788.3|7773.3|7789.8|7774.8|7789.9|7774.9|7788.3|7773.3|31
1653301500000|2022-05-23 10:25:00|7789.9|7774.9|7787.6|7772.6|7789.9|7774.9|7787.6|7772.6|30
1653301800000|2022-05-23 10:30:00|7787.5|7772.5|7787.7|7772.7|7787.9|7772.9|7787.2|7772.2|35
1653302100000|2022-05-23 10:35:00|7787.8|7772.8|7788.1|7773.1|7788.5|7773.5|7787.7|7772.7|47
1653302400000|2022-05-23 10:40:00|7787.9|7772.9|7788.1|7773.1|7788.7|7773.7|7787.8|7772.8|57
1653302700000|2022-05-23 10:45:00|7788.2|7773.2|7787.8|7772.8|7788.4|7773.4|7787.6|7772.6|49
1653303000000|2022-05-23 10:50:00|7788|7773|7787.8|7772.8|7788.4|7773.4|7787.6|7772.6|81
1653303300000|2022-05-23 10:55:00|7787.7|7772.7|7784.3|7769.3|7787.8|7772.8|7784.1|7769.1|40
1653303600000|2022-05-23 11:00:00|7784.4|7769.4|7785|7770|7785.5|7770.5|7784.1|7769.1|62
1653303900000|2022-05-23 11:05:00|7785.1|7770.1|7785.9|7770.9|7786.1|7771.1|7785.1|7770.1|57
1653304200000|2022-05-23 11:10:00|7785.8|7770.8|7785|7770|7786.3|7771.3|7784.7|7769.7|46
1653304500000|2022-05-23 11:15:00|7785.2|7770.2|7785.5|7770.5|7785.7|7770.7|7784.9|7769.9|82
1653304800000|2022-05-23 11:20:00|7785.4|7770.4|7786.5|7771.5|7786.6|7771.6|7785.4|7770.4|78
1653305100000|2022-05-23 11:25:00|7786.4|7771.4|7794.7|7769.7|7794.7|7773.2|7786.1|7768.3|77
1653305400000|2022-05-23 11:30:00|7787.6|7772.6|7787.7|7772.7|7787.8|7772.8|7787.6|7772.6|3
1653306600000|2022-05-23 11:50:00|7787.8|7772.8|7789.6|7774.6|7794.6|7774.9|7787.8|7769.1|49
1653306900000|2022-05-23 11:55:00|7789.8|7774.8|7791|7776|7791|7776|7789.7|7774.7|50
1653307200000|2022-05-23 12:00:00|7790.9|7775.9|7790|7775|7791.1|7776.1|7790|7775|54
1653307500000|2022-05-23 12:05:00|7790.1|7775.1|7790.5|7775.5|7791|7776|7790.1|7775.1|24
1653307800000|2022-05-23 12:10:00|7790.6|7775.6|7790.8|7775.8|7791.2|7776.2|7790.1|7775.1|47
1653308100000|2022-05-23 12:15:00|7790.7|7775.7|7790.8|7775.8|7791.2|7776.2|7790.7|7775.7|35
1653308400000|2022-05-23 12:20:00|7790.9|7775.9|7791.3|7776.3|7791.3|7776.3|7790.7|7775.7|59
1653308700000|2022-05-23 12:25:00|7791.2|7776.2|7792.3|7777.3|7792.6|7777.6|7791.1|7776.1|69
1653309000000|2022-05-23 12:30:00|7792.7|7777.7|7792.3|7777.3|7792.9|7777.9|7792.3|7777.3|69
1653309300000|2022-05-23 12:35:00|7792.2|7777.2|7792.3|7777.3|7792.4|7777.4|7792|7777|14
1653309600000|2022-05-23 12:40:00|7792.2|7777.2|7792.4|7777.4|7793.3|7778.3|7792.2|7777.2|31
1653309900000|2022-05-23 12:45:00|7792.8|7777.8|7793|7778|7793.7|7778.7|7792.5|7777.5|37
1653310200000|2022-05-23 12:50:00|7793.1|7778.1|7794.2|7779.2|7794.2|7779.2|7793|7778|14
1653310500000|2022-05-23 12:55:00|7794.1|7779.1|7795|7780|7795.2|7780.2|7794.1|7779.1|56
1653310800000|2022-05-23 13:00:00|7795.1|7780.1|7795.3|7780.3|7795.5|7780.5|7795.1|7780.1|13
1653311100000|2022-05-23 13:05:00|7795.2|7780.2|7794.2|7779.2|7795.3|7780.3|7794.1|7779.1|18
1653311400000|2022-05-23 13:10:00|7794.3|7779.3|7793.5|7778.5|7794.4|7779.4|7793.5|7778.5|32
1653311700000|2022-05-23 13:15:00|7793.6|7778.6|7791.5|7776.5|7798.1|7778.8|7791.5|7773.1|22
1653312000000|2022-05-23 13:20:00|7791.6|7776.6|7793.7|7778.7|7798.9|7779.2|7791.5|7772.1|99
1653312300000|2022-05-23 13:25:00|7793.6|7778.6|7799.7|7774.7|7799.7|7781|7793.4|7774.7|66
1653312600000|2022-05-23 13:30:00|7799.6|7774.6|7794.1|7779.1|7799.6|7779.7|7793.5|7774.3|49
1653312900000|2022-05-23 13:35:00|7793.9|7778.9|7799.7|7774.7|7799.9|7779.6|7793.5|7774.4|72
1653313200000|2022-05-23 13:40:00|7799.6|7774.6|7798.3|7773.3|7799.6|7774.6|7797.7|7772.7|91
1653313500000|2022-05-23 13:45:00|7798.4|7773.4|7798.9|7773.9|7799.6|7779.3|7793.8|7773.2|77
1653313800000|2022-05-23 13:50:00|7793.9|7778.9|7797.6|7772.6|7798.5|7779|7792.1|7771.2|94
1653314100000|2022-05-23 13:55:00|7797.7|7772.7|7799.1|7774.1|7799.2|7779.4|7793|7772.4|65
1653314400000|2022-05-23 14:00:00|7799|7774|7799.5|7774.5|7800.6|7780.7|7795|7774|63
1653314700000|2022-05-23 14:05:00|7799.6|7774.6|7793.2|7778.2|7799.6|7778.4|7793.2|7773.2|29
1653315000000|2022-05-23 14:10:00|7793.3|7778.3|7793.8|7778.8|7793.9|7778.9|7793.1|7778.1|55
1653315300000|2022-05-23 14:15:00|7793.7|7778.7|7793.2|7778.2|7793.8|7778.8|7792.7|7777.7|55
1653315600000|2022-05-23 14:20:00|7793.1|7778.1|7793.1|7778.1|7793.2|7778.2|7792.8|7777.8|39
1653315900000|2022-05-23 14:25:00|7793.2|7778.2|7793.2|7778.2|7793.8|7778.8|7792.9|7777.9|46
1653316200000|2022-05-23 14:30:00|7793.3|7778.3|7798.3|7773.3|7798.5|7778.4|7793.2|7773.2|88
1653316500000|2022-05-23 14:35:00|7798.4|7773.4|7797.8|7772.8|7798.5|7773.5|7797.7|7772.7|42
1653316800000|2022-05-23 14:40:00|7797.9|7772.9|7797.8|7772.8|7798.2|7773.2|7797.6|7772.6|62
1653317100000|2022-05-23 14:45:00|7797.9|7772.9|7791.9|7776.9|7798.5|7777.1|7791.8|7772|95
1653317400000|2022-05-23 14:50:00|7792|7777|7791.9|7776.9|7792.1|7777.1|7791.4|7776.4|106
1653317700000|2022-05-23 14:55:00|7792|7777|7794.6|7769.6|7794.9|7777.1|7790.6|7769.2|89
1653318000000|2022-05-23 15:00:00|7794.8|7769.8|7788|7773|7795.4|7773.3|7787.8|7767.7|124
1653318300000|2022-05-23 15:05:00|7788.1|7773.1|7790.4|7765.4|7791.8|7773.1|7786.3|7764.8|61
1653318600000|2022-05-23 15:10:00|7790.5|7765.5|7790|7765|7790.5|7765.5|7789.1|7764.1|52
1653318900000|2022-05-23 15:15:00|7790.1|7765.1|7788.9|7763.9|7790.2|7765.2|7788.2|7763.2|44
1653319200000|2022-05-23 15:20:00|7789|7764|7783.1|7768.1|7789.7|7769.2|7783|7763|47
1653319500000|2022-05-23 15:25:00|7783|7768|7783.3|7768.3|7783.8|7768.8|7783|7768|25
1653319800000|2022-05-23 15:30:00|7783.4|7768.4|7782.1|7767.1|7788.5|7768.5|7782|7761.7|43
1653320100000|2022-05-23 15:35:00|7782|7767|7786.5|7761.5|7786.8|7767.2|7781.4|7761.1|39
1653320400000|2022-05-23 15:40:00|7786.6|7761.6|7782.5|7757.5|7787.5|7763.3|7777.7|7757.5|57
1653320700000|2022-05-23 15:45:00|7782.6|7757.6|7782.3|7767.3|7786.4|7767.3|7779|7757.6|46
1653321000000|2022-05-23 15:50:00|7782.2|7767.2|7787.2|7772.2|7791.3|7772.2|7782.2|7765.9|69
1653321300000|2022-05-23 15:55:00|7787.7|7772.7|7791.7|7766.7|7792.4|7773.3|7785.3|7766.2|78
1653321600000|2022-05-23 16:00:00|7791.8|7766.8|7791.9|7766.9|7792.4|7767.4|7791.6|7766.6|31
1653321900000|2022-05-23 16:05:00|7792.1|7767.1|7791.5|7766.5|7792.8|7767.8|7791.2|7766.2|30
1653322200000|2022-05-23 16:10:00|7791.6|7766.6|7791.8|7766.8|7791.8|7766.8|7791.5|7766.5|18
1653322500000|2022-05-23 16:15:00|7791.9|7766.9|7792.5|7767.5|7792.7|7767.7|7791.8|7766.8|53
1653322800000|2022-05-23 16:20:00|7792.6|7767.6|7792.2|7767.2|7793.1|7768.1|7792.1|7767.1|51
1653323100000|2022-05-23 16:25:00|7792.1|7767.1|7792.3|7767.3|7792.5|7767.5|7792|7767|94
1653323400000|2022-05-23 16:30:00|7792.4|7767.4|7791.9|7766.9|7792.7|7767.7|7791.5|7766.5|82
1653323700000|2022-05-23 16:35:00|7791.8|7766.8|7791.7|7766.7|7792.1|7767.1|7791.5|7766.5|59
1653324000000|2022-05-23 16:40:00|7791.6|7766.6|7791.7|7766.7|7792|7767|7790.7|7765.7|65
1653324300000|2022-05-23 16:45:00|7791.8|7766.8|7792|7767|7792.2|7767.2|7791.4|7766.4|46
1653324600000|2022-05-23 16:50:00|7791.9|7766.9|7792.3|7767.3|7792.5|7767.5|7791.7|7766.7|31
1653324900000|2022-05-23 16:55:00|7792.2|7767.2|7792.7|7767.7|7793.2|7768.2|7792.2|7767.2|40
1653325200000|2022-05-23 17:00:00|7792.8|7767.8|7793.7|7768.7|7794|7769|7792.8|7767.8|45
1653325500000|2022-05-23 17:05:00|7793.8|7768.8|7789|7774|7794.4|7774|7789|7768.8|21
1653325800000|2022-05-23 17:10:00|7788.9|7773.9|7789.1|7774.1|7789.3|7774.3|7788.7|7773.7|26
1653326100000|2022-05-23 17:15:00|7789|7774|7795.8|7770.8|7795.8|7776.4|7788.9|7770.6|87
1653326400000|2022-05-23 17:20:00|7795.7|7770.7|7795.1|7770.1|7795.8|7775.8|7790.3|7770.1|71
1653326700000|2022-05-23 17:25:00|7795|7770|7795.3|7770.3|7795.3|7770.3|7795|7770|34
1653327000000|2022-05-23 17:30:00|7795.2|7770.2|7795.2|7770.2|7795.4|7770.4|7795|7770|17
1653327300000|2022-05-23 17:35:00|7795|7770|7795.2|7770.2|7795.2|7770.2|7795|7770|16
1653327600000|2022-05-23 17:40:00|7795.3|7770.3|7795.2|7770.2|7795.8|7770.8|7795.2|7770.2|21
1653327900000|2022-05-23 17:45:00|7795.3|7770.3|7794.9|7769.9|7795.7|7770.7|7794.7|7769.7|28
1653328200000|2022-05-23 17:50:00|7795|7770|7790.1|7775.1|7795.2|7775.6|7789.3|7769.4|30
1653328500000|2022-05-23 17:55:00|7790|7775|7790|7775|7790.3|7775.3|7790|7775|13
1653328800000|2022-05-23 18:00:00|7790.1|7775.1|7791|7776|7791.1|7776.1|7790.1|7775.1|7
1653329100000|2022-05-23 18:05:00|7790.9|7775.9|7793.2|7768.2|7795.5|7775.9|7790.6|7767.9|18
1653329400000|2022-05-23 18:10:00|7793.4|7768.4|7793.3|7768.3|7793.5|7768.5|7793.2|7768.2|7
1653329700000|2022-05-23 18:15:00|7793.4|7768.4|7793.3|7768.3|7793.4|7768.4|7793.2|7768.2|16
1653330300000|2022-05-23 18:25:00|7793.4|7768.4|7793.2|7768.2|7793.4|7768.4|7793.2|7768.2|11
1653330600000|2022-05-23 18:30:00|7793|7768|7793|7768|7793.2|7768.2|7792.8|7767.8|7
1653330900000|2022-05-23 18:35:00|7793.1|7768.1|7793|7768|7793.1|7768.1|7792.9|7767.9|8
1653331200000|2022-05-23 18:40:00|7792.9|7767.9|7792.5|7767.5|7792.9|7767.9|7792.1|7767.1|25
1653331500000|2022-05-23 18:45:00|7792.6|7767.6|7792.6|7767.6|7792.8|7767.8|7792.4|7767.4|25
1653331800000|2022-05-23 18:50:00|7792.5|7767.5|7792.4|7767.4|7792.7|7767.7|7792.4|7767.4|15
1653332100000|2022-05-23 18:55:00|7792.6|7767.6|7792.6|7767.6|7792.8|7767.8|7792.4|7767.4|40
1653352200000|2022-05-24 00:30:00|7790.1|7763|7790.1|7763|7790.1|7763|7790.1|7763|1
1653354000000|2022-05-24 01:00:00|7798|7773|7798|7773|7798|7773|7798|7773|1
1653354300000|2022-05-24 01:05:00|7797.8|7772.8|7797.5|7772.5|7797.8|7772.8|7797.5|7772.5|8
1653354600000|2022-05-24 01:10:00|7797.4|7772.4|7796.4|7771.4|7797.4|7772.4|7796.4|7771.4|8
1653354900000|2022-05-24 01:15:00|7795.6|7770.6|7791.5|7766.5|7796.2|7771.2|7791.4|7766.4|96
1653355200000|2022-05-24 01:20:00|7791.4|7766.4|7789.9|7764.9|7797|7772|7789.8|7764.8|38
1653355500000|2022-05-24 01:25:00|7789.8|7764.8|7790|7765|7790.4|7765.4|7789.8|7764.8|9
1653355800000|2022-05-24 01:30:00|7789.9|7764.9|7792.8|7767.8|7794.8|7769.8|7789.9|7764.9|42
1653356100000|2022-05-24 01:35:00|7793.6|7768.6|7794.9|7769.9|7796.1|7771.1|7793.6|7768.6|15
1653356400000|2022-05-24 01:40:00|7795|7770|7791.7|7766.7|7795|7770|7791.4|7766.4|66
1653356700000|2022-05-24 01:45:00|7791.9|7766.9|7792.3|7767.3|7792.3|7767.3|7791.9|7766.9|13
1653357300000|2022-05-24 01:55:00|7792.5|7767.5|7796|7771|7796.5|7771.5|7792.5|7767.5|44
1653357600000|2022-05-24 02:00:00|7795.9|7770.9|7796|7771|7796|7771|7795.9|7770.9|10
1653357900000|2022-05-24 02:05:00|7797.1|7772.1|7798.2|7773.2|7798.2|7773.2|7797.1|7772.1|10
1653358200000|2022-05-24 02:10:00|7798.1|7773.1|7797.4|7772.4|7798.2|7773.2|7797.4|7772.4|3
1653358500000|2022-05-24 02:15:00|7797.3|7772.3|7796.7|7771.7|7797.3|7772.3|7796.7|7771.7|8
1653358800000|2022-05-24 02:20:00|7796.8|7771.8|7796.7|7771.7|7796.8|7771.8|7796.7|7771.7|2
1653359400000|2022-05-24 02:30:00|7796.5|7771.5|7796.2|7771.2|7796.5|7771.5|7796.2|7771.2|2
1653359700000|2022-05-24 02:35:00|7795.8|7770.8|7794.6|7769.6|7795.8|7770.8|7794.6|7769.6|17
1653360000000|2022-05-24 02:40:00|7794.7|7769.7|7794.1|7769.1|7794.7|7769.7|7794|7769|18
1653361200000|2022-05-24 03:00:00|7793.9|7768.9|7793.5|7768.5|7793.9|7768.9|7793.5|7768.5|10
1653361500000|2022-05-24 03:05:00|7793.6|7768.6|7793|7768|7793.7|7768.7|7793|7768|9
1653361800000|2022-05-24 03:10:00|7793.1|7768.1|7793|7768|7793.1|7768.1|7793|7768|4
1653362700000|2022-05-24 03:25:00|7793.3|7768.3|7793.8|7768.8|7793.8|7768.8|7793.3|7768.3|4
1653363000000|2022-05-24 03:30:00|7793.7|7768.7|7793.7|7768.7|7794.9|7769.9|7793.6|7768.6|112
1653363300000|2022-05-24 03:35:00|7793.6|7768.6|7785.5|7770.5|7793.7|7773.2|7785.3|7768.2|98
1653363600000|2022-05-24 03:40:00|7785.6|7770.6|7787.2|7772.2|7787.2|7772.2|7784.8|7769.8|97
1653363900000|2022-05-24 03:45:00|7787.1|7772.1|7788.1|7773.1|7788.2|7773.2|7786.7|7771.7|73
1653364200000|2022-05-24 03:50:00|7788.2|7773.2|7787.6|7772.6|7788.5|7773.5|7787.3|7772.3|58
1653364500000|2022-05-24 03:55:00|7787.5|7772.5|7788.4|7773.4|7788.5|7773.5|7787.5|7772.5|16
1653364800000|2022-05-24 04:00:00|7788.3|7773.3|7788.1|7773.1|7788.4|7773.4|7787.9|7772.9|31
1653365100000|2022-05-24 04:05:00|7788.2|7773.2|7787.4|7772.4|7788.2|7773.2|7787.1|7772.1|32
1653365400000|2022-05-24 04:10:00|7787.3|7772.3|7786.6|7771.6|7788.4|7773.4|7786.6|7771.6|42
1653365700000|2022-05-24 04:15:00|7786.4|7771.4|7786.3|7771.3|7786.5|7771.5|7782.8|7767.8|127
1653366000000|2022-05-24 04:20:00|7786.4|7771.4|7787.2|7772.2|7787.4|7772.4|7785.9|7770.9|43
1653366300000|2022-05-24 04:25:00|7787.3|7772.3|7787.4|7772.4|7787.6|7772.6|7787|7772|29
1653366600000|2022-05-24 04:30:00|7787.3|7772.3|7788.2|7773.2|7789.4|7774.4|7787.3|7772.3|59
1653366900000|2022-05-24 04:35:00|7788.3|7773.3|7789.1|7774.1|7789.4|7774.4|7788.3|7773.3|41
1653367200000|2022-05-24 04:40:00|7789|7774|7789.5|7774.5|7790|7775|7788.9|7773.9|46
1653367500000|2022-05-24 04:45:00|7789.4|7774.4|7790.1|7775.1|7791|7776|7788.8|7773.8|72
1653367800000|2022-05-24 04:50:00|7790|7775|7791.2|7776.2|7791.7|7776.7|7790|7775|91
1653368100000|2022-05-24 04:55:00|7791.3|7776.3|7790.9|7775.9|7791.5|7776.5|7790.8|7775.8|35
1653368400000|2022-05-24 05:00:00|7791|7776|7791.1|7776.1|7791.5|7776.5|7790.5|7775.5|29
1653368700000|2022-05-24 05:05:00|7791.2|7776.2|7789.7|7774.7|7791.2|7776.2|7789.7|7774.7|27
1653369000000|2022-05-24 05:10:00|7789.5|7774.5|7790.1|7775.1|7790.9|7775.9|7789.1|7774.1|45
1653369300000|2022-05-24 05:15:00|7790|7775|7790|7775|7791|7776|7789.8|7774.8|27
1653369600000|2022-05-24 05:20:00|7789.8|7774.8|7790.7|7775.7|7791|7776|7789.8|7774.8|45
1653369900000|2022-05-24 05:25:00|7790.8|7775.8|7792|7777|7792|7777|7790.6|7775.6|36
1653370200000|2022-05-24 05:30:00|7792.1|7777.1|7791.8|7776.8|7792.6|7777.6|7791.6|7776.6|43
1653370500000|2022-05-24 05:35:00|7791.7|7776.7|7792.5|7777.5|7792.5|7777.5|7791.6|7776.6|47
1653370800000|2022-05-24 05:40:00|7792.4|7777.4|7795.9|7780.9|7796.1|7781.1|7792.4|7777.4|106
1653371100000|2022-05-24 05:45:00|7795.7|7780.7|7795.9|7780.9|7796.3|7781.3|7794.6|7779.6|105
1653371400000|2022-05-24 05:50:00|7796|7781|7796.4|7781.4|7796.6|7781.6|7795.6|7780.6|67
1653371700000|2022-05-24 05:55:00|7796.3|7781.3|7796.3|7781.3|7797.4|7782.4|7796.3|7781.3|40
1653372000000|2022-05-24 06:00:00|7796.4|7781.4|7794.8|7779.8|7796.6|7781.6|7794.5|7779.5|64
1653372300000|2022-05-24 06:05:00|7794.6|7779.6|7793.3|7778.3|7794.7|7779.7|7792.9|7777.9|110
1653372600000|2022-05-24 06:10:00|7793.4|7778.4|7793.9|7778.9|7794.4|7779.4|7791.8|7776.8|85
1653372900000|2022-05-24 06:15:00|7793.5|7778.5|7794.1|7779.1|7794.4|7779.4|7792.8|7777.8|35
1653373200000|2022-05-24 06:20:00|7794.3|7779.3|7796.1|7781.1|7796.2|7781.2|7794.1|7779.1|64
1653373500000|2022-05-24 06:25:00|7796.2|7781.2|7795.8|7780.8|7797.5|7782.5|7795.7|7780.7|76
1653373800000|2022-05-24 06:30:00|7795.7|7780.7|7795.6|7780.6|7796.2|7781.2|7795.2|7780.2|93
1653374100000|2022-05-24 06:35:00|7795.7|7780.7|7795.8|7780.8|7795.9|7780.9|7795.1|7780.1|54
1653374400000|2022-05-24 06:40:00|7795.7|7780.7|7794.5|7779.5|7795.8|7780.8|7794.3|7779.3|82
1653374700000|2022-05-24 06:45:00|7795|7780|7794.9|7779.9|7795|7780|7794.4|7779.4|51
1653375000000|2022-05-24 06:50:00|7794.8|7779.8|7793.7|7778.7|7794.8|7779.8|7793.7|7778.7|81
1653375300000|2022-05-24 06:55:00|7793.9|7778.9|7793.7|7778.7|7794.4|7779.4|7793.1|7778.1|71
1653375600000|2022-05-24 07:00:00|7793.6|7778.6|7793.2|7778.2|7793.6|7778.6|7790.7|7775.7|177
1653375900000|2022-05-24 07:05:00|7793.4|7778.4|7794.2|7779.2|7795.2|7780.2|7793|7778|94
1653376200000|2022-05-24 07:10:00|7793.4|7778.4|7793.2|7778.2|7793.9|7778.9|7792.7|7777.7|75
1653376500000|2022-05-24 07:15:00|7793.6|7778.6|7793.7|7778.7|7794|7779|7792.8|7777.8|77
1653376800000|2022-05-24 07:20:00|7793.6|7778.6|7794.8|7779.8|7794.8|7779.8|7793.1|7778.1|130
1653377100000|2022-05-24 07:25:00|7794.7|7779.7|7794.3|7779.3|7795|7780|7793.9|7778.9|78
1653377400000|2022-05-24 07:30:00|7793.9|7778.9|7795.4|7780.4|7795.6|7780.6|7793.5|7778.5|74
1653377700000|2022-05-24 07:35:00|7795.5|7780.5|7796.6|7781.6|7797|7782|7795.2|7780.2|98
1653378000000|2022-05-24 07:40:00|7796.5|7781.5|7795.8|7780.8|7797.8|7782.8|7795.7|7780.7|71
1653378300000|2022-05-24 07:45:00|7795.7|7780.7|7796.4|7781.4|7797|7782|7795.7|7780.7|65
1653378600000|2022-05-24 07:50:00|7796.5|7781.5|7797.3|7782.3|7797.3|7782.3|7796.1|7781.1|69
1653378900000|2022-05-24 07:55:00|7797.2|7782.2|7793.8|7778.8|7797.3|7782.3|7792.6|7777.6|133
1653379200000|2022-05-24 08:00:00|7793.5|7778.5|7795.6|7780.6|7796.1|7781.1|7793.4|7778.4|102
1653379500000|2022-05-24 08:05:00|7795.7|7780.7|7795.8|7780.8|7796|7781|7795.2|7780.2|109
1653379800000|2022-05-24 08:10:00|7796|7781|7799.4|7784.4|7799.8|7784.8|7795.4|7780.4|127
1653380100000|2022-05-24 08:15:00|7799.3|7784.3|7797.5|7782.5|7799.3|7784.3|7796.9|7781.9|92
1653380400000|2022-05-24 08:20:00|7797.7|7782.7|7796.9|7781.9|7797.8|7782.8|7796.4|7781.4|74
1653380700000|2022-05-24 08:25:00|7796.7|7781.7|7796.4|7781.4|7797|7782|7796.1|7781.1|70
1653381000000|2022-05-24 08:30:00|7796.6|7781.6|7797.1|7782.1|7797.7|7782.7|7796.3|7781.3|108
1653381300000|2022-05-24 08:35:00|7797.3|7782.3|7798.4|7783.4|7798.5|7783.5|7796.9|7781.9|108
1653381600000|2022-05-24 08:40:00|7798.6|7783.6|7796.7|7781.7|7798.8|7783.8|7796.4|7781.4|96
1653381900000|2022-05-24 08:45:00|7796.8|7781.8|7796.7|7781.7|7796.9|7781.9|7795.7|7780.7|51
1653382200000|2022-05-24 08:50:00|7796.8|7781.8|7798.1|7783.1|7798.4|7783.4|7796.8|7781.8|81
1653382500000|2022-05-24 08:55:00|7798|7783|7798.9|7783.9|7798.9|7783.9|7797.9|7782.9|42
1653382800000|2022-05-24 09:00:00|7798.7|7783.7|7798|7783|7798.9|7783.9|7797|7782|63
1653383100000|2022-05-24 09:05:00|7797.8|7782.8|7797.6|7782.6|7798|7783|7797.5|7782.5|31
1653383400000|2022-05-24 09:10:00|7797.7|7782.7|7797.9|7782.9|7798.3|7783.3|7797.6|7782.6|31
1653383700000|2022-05-24 09:15:00|7797.7|7782.7|7798.5|7783.5|7799.2|7784.2|7797.6|7782.6|58
1653384000000|2022-05-24 09:20:00|7798.4|7783.4|7798|7783|7798.5|7783.5|7798|7783|18
1653384300000|2022-05-24 09:25:00|7798.1|7783.1|7798.8|7783.8|7798.8|7783.8|7798.1|7783.1|29
1653384600000|2022-05-24 09:30:00|7798.6|7783.6|7799|7784|7799.2|7784.2|7798.5|7783.5|43
1653384900000|2022-05-24 09:35:00|7799.1|7784.1|7798.8|7783.8|7799.6|7784.6|7798.7|7783.7|30
1653385200000|2022-05-24 09:40:00|7798.7|7783.7|7789.3|7774.3|7798.7|7783.7|7788.1|7773.1|271
1653385500000|2022-05-24 09:45:00|7789.2|7774.2|7791.4|7776.4|7791.5|7776.5|7787.6|7772.6|125
1653385800000|2022-05-24 09:50:00|7791.5|7776.5|7790.8|7775.8|7791.5|7776.5|7789.3|7774.3|74
1653386100000|2022-05-24 09:55:00|7790.7|7775.7|7790|7775|7791.4|7776.4|7789.1|7774.1|121
1653386400000|2022-05-24 10:00:00|7790.1|7775.1|7792.2|7777.2|7792.4|7777.4|7790|7775|80
1653386700000|2022-05-24 10:05:00|7792.3|7777.3|7790.1|7775.1|7792.7|7777.7|7788.1|7773.1|91
1653387000000|2022-05-24 10:10:00|7790|7775|7791.1|7776.1|7791.1|7776.1|7789.8|7774.8|26
1653387300000|2022-05-24 10:15:00|7791.3|7776.3|7792.3|7777.3|7792.5|7777.5|7791.3|7776.3|11
1653387600000|2022-05-24 10:20:00|7792.2|7777.2|7791.9|7776.9|7792.4|7777.4|7791.3|7776.3|39
1653387900000|2022-05-24 10:25:00|7792.2|7777.2|7791.9|7776.9|7792.5|7777.5|7791.1|7776.1|35
1653388200000|2022-05-24 10:30:00|7792|7777|7792.2|7777.2|7792.5|7777.5|7791.2|7776.2|72
1653388500000|2022-05-24 10:35:00|7792.8|7777.8|7792.3|7777.3|7793.1|7778.1|7792.3|7777.3|12
1653388800000|2022-05-24 10:40:00|7792.2|7777.2|7792.1|7777.1|7792.3|7777.3|7791.5|7776.5|24
1653389100000|2022-05-24 10:45:00|7791.6|7776.6|7792|7777|7792|7777|7791.4|7776.4|15
1653389400000|2022-05-24 10:50:00|7792.2|7777.2|7791.4|7776.4|7792.2|7777.2|7791.2|7776.2|11
1653389700000|2022-05-24 10:55:00|7791.3|7776.3|7789.3|7774.3|7791.3|7776.3|7789.3|7774.3|49
1653390000000|2022-05-24 11:00:00|7789.4|7774.4|7788.1|7773.1|7793.4|7774.4|7787.7|7767.4|78
1653390300000|2022-05-24 11:05:00|7788|7773|7787.6|7772.6|7788.4|7773.4|7787.3|7772.3|42
1653390600000|2022-05-24 11:10:00|7787.7|7772.7|7788.8|7773.8|7790|7775|7787.5|7772.5|57
1653390900000|2022-05-24 11:15:00|7788.9|7773.9|7788.6|7773.6|7789.5|7774.5|7788.3|7773.3|58
1653391200000|2022-05-24 11:20:00|7788.1|7773.1|7788.9|7773.9|7789.2|7774.2|7787.9|7772.9|24
1653391500000|2022-05-24 11:25:00|7789.1|7774.1|7788.4|7773.4|7789.2|7774.2|7788.1|7773.1|72
1653391800000|2022-05-24 11:30:00|7788.5|7773.5|7788.1|7773.1|7793.1|7773.8|7787.9|7767.8|11
1653392100000|2022-05-24 11:35:00|7793.1|7768.1|7792.3|7767.3|7793.4|7773.4|7786.3|7767.3|15
1653392400000|2022-05-24 11:40:00|7788.5|7773.5|7794.9|7769.9|7795.7|7774.2|7788.4|7769.2|29
1653392700000|2022-05-24 11:45:00|7795.9|7770.9|7788.8|7773.8|7795.9|7775|7788.2|7770.2|14
1653393000000|2022-05-24 11:50:00|7788.6|7773.6|7788.6|7773.6|7789.1|7774.1|7788.1|7773.1|31
1653393300000|2022-05-24 11:55:00|7789|7774|7791|7776|7796.3|7776.2|7789|7770.8|36
1653393600000|2022-05-24 12:00:00|7790.7|7775.7|7792.6|7777.6|7792.6|7777.6|7789.5|7774.5|71
1653393900000|2022-05-24 12:05:00|7792.5|7777.5|7792.9|7777.9|7793.2|7778.2|7792.2|7777.2|65
1653394200000|2022-05-24 12:10:00|7792.8|7777.8|7792.8|7777.8|7793.2|7778.2|7792.3|7777.3|54
1653394500000|2022-05-24 12:15:00|7792.7|7777.7|7790.7|7775.7|7792.8|7777.8|7790.7|7775.7|80
1653394800000|2022-05-24 12:20:00|7790.9|7775.9|7790.9|7775.9|7791|7776|7790.7|7775.7|103
1653395100000|2022-05-24 12:25:00|7791|7776|7792.1|7777.1|7792.2|7777.2|7790.8|7775.8|31
1653395400000|2022-05-24 12:30:00|7792|7777|7791.9|7776.9|7792|7777|7791.7|7776.7|16
1653395700000|2022-05-24 12:35:00|7792.4|7777.4|7792|7777|7792.6|7777.6|7791.7|7776.7|48
1653396000000|2022-05-24 12:40:00|7792.1|7777.1|7792.1|7777.1|7792.2|7777.2|7791.7|7776.7|62
1653396300000|2022-05-24 12:45:00|7791.9|7776.9|7792.2|7777.2|7792.5|7777.5|7791.1|7776.1|42
1653396600000|2022-05-24 12:50:00|7791.5|7776.5|7791.5|7776.5|7792.4|7777.4|7791.1|7776.1|79
1653396900000|2022-05-24 12:55:00|7791.6|7776.6|7790.8|7775.8|7791.6|7776.6|7790.8|7775.8|12
1653397200000|2022-05-24 13:00:00|7790.7|7775.7|7796.5|7771.5|7796.7|7776.5|7790.7|7771.2|26
1653397500000|2022-05-24 13:05:00|7796.6|7771.6|7791.7|7776.7|7796.9|7776.9|7791.7|7771.5|15
1653397800000|2022-05-24 13:10:00|7791.8|7776.8|7791|7776|7791.9|7776.9|7790.9|7775.9|19
1653398100000|2022-05-24 13:15:00|7790.9|7775.9|7791.3|7776.3|7796.9|7776.7|7790.9|7771.3|31
1653398400000|2022-05-24 13:20:00|7791.2|7776.2|7794.2|7769.2|7794.5|7776.2|7789.4|7768.9|21
1653398700000|2022-05-24 13:25:00|7794.3|7769.3|7789.6|7774.6|7794.9|7776|7789.6|7769.2|28
1653399000000|2022-05-24 13:30:00|7789.5|7774.5|7789.2|7774.2|7790|7775|7789|7774|50
1653399300000|2022-05-24 13:35:00|7789.3|7774.3|7789.8|7774.8|7789.9|7774.9|7788.5|7773.5|47
1653399600000|2022-05-24 13:40:00|7790|7775|7790.2|7775.2|7790.9|7775.9|7789.2|7774.2|30
1653399900000|2022-05-24 13:45:00|7790.1|7775.1|7788.5|7773.5|7790.1|7775.1|7788.3|7773.3|65
1653400200000|2022-05-24 13:50:00|7788.4|7773.4|7787|7772|7788.4|7773.4|7786.9|7771.9|39
1653400500000|2022-05-24 13:55:00|7786.4|7771.4|7786.4|7771.4|7786.6|7771.6|7785.5|7770.5|37
1653400800000|2022-05-24 14:00:00|7786.5|7771.5|7783.5|7768.5|7787.7|7772.7|7783.5|7768.5|62
1653401100000|2022-05-24 14:05:00|7783.7|7768.7|7784.8|7769.8|7789.8|7769.9|7782.3|7763.8|51
1653401400000|2022-05-24 14:10:00|7784.9|7769.9|7792.2|7767.2|7792.2|7770.8|7784.8|7765.5|53
1653401700000|2022-05-24 14:15:00|7792.3|7767.3|7794|7769|7795.2|7775|7787.6|7767.2|83
1653402000000|2022-05-24 14:20:00|7794.1|7769.1|7788.2|7773.2|7794.3|7773.5|7788|7768.2|51
1653402300000|2022-05-24 14:25:00|7788.3|7773.3|7791.6|7766.6|7791.9|7773.4|7785.5|7766.1|61
1653402600000|2022-05-24 14:30:00|7791.5|7766.5|7787.1|7772.1|7791.6|7772.1|7786.1|7766.1|32
1653402900000|2022-05-24 14:35:00|7787.2|7772.2|7789.8|7774.8|7789.8|7774.8|7787.2|7772.2|50
1653403200000|2022-05-24 14:40:00|7790.6|7775.6|7790.5|7775.5|7791.5|7776.5|7790.4|7775.4|42
1653403500000|2022-05-24 14:45:00|7790.4|7775.4|7790.5|7775.5|7791|7776|7789.1|7774.1|44
1653403800000|2022-05-24 14:50:00|7790.4|7775.4|7792.5|7777.5|7792.5|7777.5|7790.3|7775.3|36
1653404100000|2022-05-24 14:55:00|7792.4|7777.4|7793.3|7778.3|7798|7778.7|7792|7772.2|57
1653404400000|2022-05-24 15:00:00|7793.2|7778.2|7793.3|7778.3|7793.5|7778.5|7792.7|7777.7|66
1653404700000|2022-05-24 15:05:00|7793.4|7778.4|7792.7|7777.7|7793.4|7778.4|7792.7|7777.7|20
1653405000000|2022-05-24 15:10:00|7793|7778|7792.7|7777.7|7794.2|7779.2|7792.6|7777.6|30
1653405300000|2022-05-24 15:15:00|7792.6|7777.6|7792.7|7777.7|7792.7|7777.7|7791.7|7776.7|58
1653405600000|2022-05-24 15:20:00|7792.8|7777.8|7794|7769|7794.7|7777.8|7789.9|7769|31
1653405900000|2022-05-24 15:25:00|7789|7774|7787.3|7772.3|7789|7774|7787.3|7772.3|26
1653406200000|2022-05-24 15:30:00|7787.2|7772.2|7787.3|7772.3|7787.6|7772.6|7787.1|7772.1|31
1653406500000|2022-05-24 15:35:00|7787.4|7772.4|7788.6|7773.6|7788.7|7773.7|7787.3|7772.3|25
1653406800000|2022-05-24 15:40:00|7788.4|7773.4|7785.7|7770.7|7792.1|7773.7|7785.7|7765.8|54
1653407100000|2022-05-24 15:45:00|7785.8|7770.8|7785.7|7770.7|7785.9|7770.9|7785.4|7770.4|57
1653407400000|2022-05-24 15:50:00|7785.8|7770.8|7785.8|7770.8|7785.8|7770.8|7785.6|7770.6|11
1653407700000|2022-05-24 15:55:00|7785.9|7770.9|7789.4|7764.4|7789.4|7770.9|7784.3|7764.3|26
1653408000000|2022-05-24 16:00:00|7789.5|7764.5|7789.8|7764.8|7789.9|7764.9|7789.3|7764.3|52
1653408300000|2022-05-24 16:05:00|7789.7|7764.7|7789|7764|7789.7|7764.7|7787.8|7762.8|28
1653408600000|2022-05-24 16:10:00|7789.1|7764.1|7788.7|7763.7|7789.2|7764.2|7788.5|7763.5|39
1653408900000|2022-05-24 16:15:00|7788.6|7763.6|7789.4|7764.4|7789.5|7764.5|7788.3|7763.3|49
1653409200000|2022-05-24 16:20:00|7789.5|7764.5|7787.7|7762.7|7790.1|7765.1|7787.7|7762.7|61
1653409500000|2022-05-24 16:25:00|7787.8|7762.8|7783.3|7768.3|7788.3|7768.4|7783.3|7762.4|21
1653409800000|2022-05-24 16:30:00|7783.4|7768.4|7783.3|7768.3|7783.4|7768.4|7783.3|7768.3|86
1653410100000|2022-05-24 16:35:00|7783.4|7768.4|7783.8|7768.8|7783.9|7768.9|7783.3|7768.3|17
1653410400000|2022-05-24 16:40:00|7783.7|7768.7|7785.6|7770.6|7790.7|7771|7783.7|7765.7|23
1653410700000|2022-05-24 16:45:00|7785.7|7770.7|7785.3|7770.3|7785.7|7770.7|7785.2|7770.2|7
1653411000000|2022-05-24 16:50:00|7785.4|7770.4|7786|7771|7786.6|7771.6|7785.3|7770.3|29
1653411300000|2022-05-24 16:55:00|7790.9|7765.9|7790.2|7765.2|7791|7766|7790|7765|36
1653411600000|2022-05-24 17:00:00|7790.1|7765.1|7791.1|7766.1|7791.1|7766.1|7790.1|7765.1|96
1653411900000|2022-05-24 17:05:00|7791|7766|7790.4|7765.4|7791|7766|7790.4|7765.4|12
1653412200000|2022-05-24 17:10:00|7790.5|7765.5|7790.4|7765.4|7790.5|7765.5|7790.2|7765.2|20
1653412500000|2022-05-24 17:15:00|7790.5|7765.5|7789.2|7764.2|7790.6|7765.6|7789|7764|34
1653412800000|2022-05-24 17:20:00|7789.3|7764.3|7788.7|7763.7|7789.3|7764.3|7788.4|7763.4|67
1653413100000|2022-05-24 17:25:00|7788.9|7763.9|7788.1|7763.1|7789.4|7764.4|7788.1|7763.1|58
1653413400000|2022-05-24 17:30:00|7788.2|7763.2|7788.4|7763.4|7788.6|7763.6|7788.1|7763.1|21
1653413700000|2022-05-24 17:35:00|7788.3|7763.3|7787.5|7762.5|7788.3|7763.3|7787.3|7762.3|27
1653414000000|2022-05-24 17:40:00|7787.4|7762.4|7787.6|7762.6|7787.8|7762.8|7786.1|7761.1|75
1653414300000|2022-05-24 17:45:00|7787.7|7762.7|7787.9|7762.9|7788|7763|7787.1|7762.1|20
1653414600000|2022-05-24 17:50:00|7787.8|7762.8|7787.1|7762.1|7787.9|7762.9|7786.9|7761.9|70
1653414900000|2022-05-24 17:55:00|7786.9|7761.9|7787|7762|7787.4|7762.4|7786.3|7761.3|44
1653415200000|2022-05-24 18:00:00|7786.9|7761.9|7786.6|7761.6|7787.5|7762.5|7786.4|7761.4|25
1653415500000|2022-05-24 18:05:00|7786.7|7761.7|7786.4|7761.4|7786.7|7761.7|7786.1|7761.1|6
1653415800000|2022-05-24 18:10:00|7786.2|7761.2|7786.6|7761.6|7786.6|7761.6|7786.2|7761.2|7
1653416100000|2022-05-24 18:15:00|7786.5|7761.5|7785.9|7760.9|7786.5|7761.5|7785.7|7760.7|7
1653416400000|2022-05-24 18:20:00|7785.7|7760.7|7786.4|7761.4|7786.5|7761.5|7783.7|7758.7|26
1653416700000|2022-05-24 18:25:00|7786.2|7761.2|7785.8|7760.8|7786.2|7761.2|7785.7|7760.7|3
1653417000000|2022-05-24 18:30:00|7785.9|7760.9|7785.8|7760.8|7785.9|7760.9|7785.7|7760.7|6
1653417300000|2022-05-24 18:35:00|7785.7|7760.7|7785.8|7760.8|7785.8|7760.8|7785.7|7760.7|2
1653417600000|2022-05-24 18:40:00|7785.9|7760.9|7785.9|7760.9|7785.9|7760.9|7785.8|7760.8|5
1653417900000|2022-05-24 18:45:00|7785.8|7760.8|7785.8|7760.8|7785.9|7760.9|7785.8|7760.8|5
1653418500000|2022-05-24 18:55:00|7785.9|7760.9|7785.8|7760.8|7785.9|7760.9|7785.8|7760.8|2
1653438600000|2022-05-25 00:30:00|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|7786.8|7761.8|1
1653440400000|2022-05-25 01:00:00|7790.1|7765.1|7790.1|7765.1|7790.1|7765.1|7790.1|7765.1|1
1653440700000|2022-05-25 01:05:00|7790|7765|7790|7765|7790|7765|7789.5|7764.5|3
1653441000000|2022-05-25 01:10:00|7790.2|7765.2|7789.7|7764.7|7790.8|7765.8|7789.7|7764.7|9
1653441300000|2022-05-25 01:15:00|7789.6|7764.6|7789.6|7764.6|7791.8|7766.8|7789.6|7764.6|18
1653441600000|2022-05-25 01:20:00|7789.7|7764.7|7789.6|7764.6|7789.7|7764.7|7789.6|7764.6|2
1653444900000|2022-05-25 02:15:00|7789.3|7764.3|7789.4|7764.4|7791.9|7766.9|7789.3|7764.3|16
1653445200000|2022-05-25 02:20:00|7789.5|7764.5|7789.5|7764.5|7789.5|7764.5|7789.5|7764.5|1
1653445500000|2022-05-25 02:25:00|7789.3|7764.3|7789.5|7764.5|7789.5|7764.5|7789.3|7764.3|3
1653445800000|2022-05-25 02:30:00|7789.7|7764.7|7790|7765|7790|7765|7789.7|7764.7|2
1653446400000|2022-05-25 02:40:00|7790.5|7765.5|7793.3|7768.3|7793.3|7768.3|7790.5|7765.5|5
1653446700000|2022-05-25 02:45:00|7793.4|7768.4|7794|7769|7794|7769|7793.4|7768.4|6
1653447300000|2022-05-25 02:55:00|7793.9|7768.9|7793.9|7768.9|7793.9|7768.9|7793.9|7768.9|1
1653447600000|2022-05-25 03:00:00|7793.8|7768.8|7793.5|7768.5|7793.8|7768.8|7793.5|7768.5|8
1653447900000|2022-05-25 03:05:00|7793.6|7768.6|7792|7767|7793.8|7768.8|7790.5|7765.5|25
1653448200000|2022-05-25 03:10:00|7791.9|7766.9|7790.7|7765.7|7792|7767|7790.7|7765.7|13
1653448500000|2022-05-25 03:15:00|7790.6|7765.6|7790.6|7765.6|7790.6|7765.6|7790.6|7765.6|1
1653448800000|2022-05-25 03:20:00|7790.5|7765.5|7790.6|7765.6|7790.6|7765.6|7790.5|7765.5|2
1653449100000|2022-05-25 03:25:00|7790.5|7765.5|7790.4|7765.4|7790.5|7765.5|7790.4|7765.4|2
1653449400000|2022-05-25 03:30:00|7786.2|7761.2|7788.4|7763.4|7790.5|7765.5|7786|7761|84
1653449700000|2022-05-25 03:35:00|7788.3|7763.3|7788|7763|7789.2|7764.2|7787.9|7762.9|78
1653450000000|2022-05-25 03:40:00|7787.9|7762.9|7783.9|7768.9|7788.6|7769.7|7777.2|7752.2|85
1653450300000|2022-05-25 03:45:00|7783.7|7768.7|7783|7768|7784.1|7769.1|7782.3|7767.3|55
1653450600000|2022-05-25 03:50:00|7782.9|7767.9|7783.3|7768.3|7784.2|7769.2|7782.8|7767.8|67
1653450900000|2022-05-25 03:55:00|7783.2|7768.2|7782.8|7767.8|7783.4|7768.4|7782.1|7767.1|45
1653451200000|2022-05-25 04:00:00|7782.9|7767.9|7783|7768|7783.7|7768.7|7782.9|7767.9|31
1653451500000|2022-05-25 04:05:00|7783.1|7768.1|7777.4|7762.4|7783.3|7768.3|7776.7|7761.7|137
1653451800000|2022-05-25 04:10:00|7777.3|7762.3|7777.4|7762.4|7779.4|7764.4|7776.7|7761.7|129
1653452100000|2022-05-25 04:15:00|7777.3|7762.3|7776.4|7761.4|7777.3|7762.3|7776.3|7761.3|81
1653452400000|2022-05-25 04:20:00|7776.5|7761.5|7777.2|7762.2|7777.3|7762.3|7776.4|7761.4|67
1653452700000|2022-05-25 04:25:00|7777.3|7762.3|7776.9|7761.9|7777.7|7762.7|7776.5|7761.5|45
1653453000000|2022-05-25 04:30:00|7776.8|7761.8|7777.5|7762.5|7777.6|7762.6|7776.6|7761.6|23
1653453300000|2022-05-25 04:35:00|7777.6|7762.6|7778.6|7763.6|7779|7764|7777.6|7762.6|38
1653453600000|2022-05-25 04:40:00|7778.5|7763.5|7778.7|7763.7|7779|7764|7778.3|7763.3|36
1653453900000|2022-05-25 04:45:00|7778.8|7763.8|7779.7|7764.7|7780.3|7765.3|7778.7|7763.7|30
1653454200000|2022-05-25 04:50:00|7779.5|7764.5|7779.8|7764.8|7779.8|7764.8|7779.5|7764.5|11
1653454500000|2022-05-25 04:55:00|7779.7|7764.7|7781.7|7766.7|7781.7|7766.7|7779.7|7764.7|52
1653454800000|2022-05-25 05:00:00|7781.6|7766.6|7781.7|7766.7|7782.1|7767.1|7780.7|7765.7|50
1653455100000|2022-05-25 05:05:00|7782|7767|7781.4|7766.4|7782.2|7767.2|7781.4|7766.4|46
1653455400000|2022-05-25 05:10:00|7781.5|7766.5|7780.5|7765.5|7782.4|7767.4|7780.3|7765.3|56
1653455700000|2022-05-25 05:15:00|7780.7|7765.7|7780.8|7765.8|7781.3|7766.3|7780.4|7765.4|41
1653456000000|2022-05-25 05:20:00|7780.7|7765.7|7781.7|7766.7|7781.9|7766.9|7779.7|7764.7|26
1653456300000|2022-05-25 05:25:00|7781.6|7766.6|7780.8|7765.8|7781.7|7766.7|7780.1|7765.1|34
1653456600000|2022-05-25 05:30:00|7780.9|7765.9|7781.2|7766.2|7781.8|7766.8|7780.8|7765.8|51
1653456900000|2022-05-25 05:35:00|7781.3|7766.3|7781.6|7766.6|7782.4|7767.4|7781|7766|64
1653457200000|2022-05-25 05:40:00|7781.7|7766.7|7781.7|7766.7|7783.5|7768.5|7781.7|7766.7|44
1653457500000|2022-05-25 05:45:00|7781.8|7766.8|7780.9|7765.9|7781.8|7766.8|7780.7|7765.7|40
1653457800000|2022-05-25 05:50:00|7780.8|7765.8|7780.5|7765.5|7781.5|7766.5|7779.9|7764.9|53
1653458100000|2022-05-25 05:55:00|7780.2|7765.2|7779.1|7764.1|7780.4|7765.4|7779.1|7764.1|41
1653458400000|2022-05-25 06:00:00|7779.4|7764.4|7780.7|7765.7|7781.2|7766.2|7777.8|7762.8|86
1653458700000|2022-05-25 06:05:00|7780.8|7765.8|7782.1|7767.1|7782.6|7767.6|7780.6|7765.6|89
1653459000000|2022-05-25 06:10:00|7782.2|7767.2|7782.2|7767.2|7782.3|7767.3|7781.6|7766.6|16
1653459300000|2022-05-25 06:15:00|7782.4|7767.4|7783.9|7768.9|7783.9|7768.9|7782.3|7767.3|51
1653459600000|2022-05-25 06:20:00|7784.3|7769.3|7784.5|7769.5|7784.6|7769.6|7783.3|7768.3|51
1653459900000|2022-05-25 06:25:00|7784.4|7769.4|7784.7|7769.7|7785.1|7770.1|7783.6|7768.6|85
1653460200000|2022-05-25 06:30:00|7784.6|7769.6|7785|7770|7786.2|7771.2|7784.6|7769.6|63
1653460500000|2022-05-25 06:35:00|7784.9|7769.9|7782.7|7767.7|7785|7770|7782.7|7767.7|72
1653460800000|2022-05-25 06:40:00|7782.8|7767.8|7783.3|7768.3|7783.7|7768.7|7782.7|7767.7|62
1653461100000|2022-05-25 06:45:00|7783.4|7768.4|7782.8|7767.8|7783.7|7768.7|7782.5|7767.5|52
1653461400000|2022-05-25 06:50:00|7782.7|7767.7|7782.3|7767.3|7783.2|7768.2|7781.4|7766.4|88
1653461700000|2022-05-25 06:55:00|7782.2|7767.2|7783.4|7768.4|7783.5|7768.5|7782.1|7767.1|42
1653462000000|2022-05-25 07:00:00|7783.3|7768.3|7785.4|7770.4|7786.1|7771.1|7782.9|7767.9|91
1653462300000|2022-05-25 07:05:00|7785.3|7770.3|7782.1|7767.1|7785.3|7770.3|7782.1|7767.1|109
1653462600000|2022-05-25 07:10:00|7782.3|7767.3|7783.1|7768.1|7783.2|7768.2|7782|7767|54
1653462900000|2022-05-25 07:15:00|7783.8|7768.8|7783.5|7768.5|7784.1|7769.1|7783|7768|41
1653463200000|2022-05-25 07:20:00|7783.6|7768.6|7784.2|7769.2|7785.3|7770.3|7783.5|7768.5|50
1653463500000|2022-05-25 07:25:00|7784.1|7769.1|7783.7|7768.7|7784.1|7769.1|7782.9|7767.9|133
1653463800000|2022-05-25 07:30:00|7783.8|7768.8|7783.7|7768.7|7783.9|7768.9|7783.7|7768.7|64
1653464100000|2022-05-25 07:35:00|7783.8|7768.8|7783.2|7768.2|7784.3|7769.3|7783.1|7768.1|30
1653464400000|2022-05-25 07:40:00|7783.3|7768.3|7783.1|7768.1|7783.3|7768.3|7782.9|7767.9|21
1653464700000|2022-05-25 07:45:00|7783.2|7768.2|7781.7|7766.7|7783.6|7768.6|7781.7|7766.7|50
1653465000000|2022-05-25 07:50:00|7781.8|7766.8|7782.7|7767.7|7782.7|7767.7|7781.8|7766.8|21
1653465300000|2022-05-25 07:55:00|7782.8|7767.8|7783.1|7768.1|7783.7|7768.7|7782.7|7767.7|37
1653465600000|2022-05-25 08:00:00|7783.2|7768.2|7785|7770|7785.6|7770.6|7782.8|7767.8|41
1653465900000|2022-05-25 08:05:00|7785.1|7770.1|7784.9|7769.9|7785.1|7770.1|7783.4|7768.4|75
1653466200000|2022-05-25 08:10:00|7784.2|7769.2|7784.3|7769.3|7784.9|7769.9|7784.1|7769.1|66
1653466500000|2022-05-25 08:15:00|7784.6|7769.6|7785.6|7770.6|7785.8|7770.8|7778.3|7752.7|57
1653466800000|2022-05-25 08:20:00|7785.7|7770.7|7787.1|7772.1|7787.1|7772.1|7785.6|7770.6|48
1653467100000|2022-05-25 08:25:00|7787.5|7772.5|7786.9|7771.9|7787.6|7772.6|7786.6|7771.6|36
1653467400000|2022-05-25 08:30:00|7786.8|7771.8|7785.7|7770.7|7786.8|7771.8|7785.4|7770.4|31
1653467700000|2022-05-25 08:35:00|7785.9|7770.9|7785.9|7770.9|7786|7771|7785.9|7770.9|9
1653468000000|2022-05-25 08:40:00|7785.6|7770.6|7785.6|7770.6|7785.7|7770.7|7785.4|7770.4|21
1653468300000|2022-05-25 08:45:00|7785.4|7770.4|7785.9|7770.9|7786|7771|7785.4|7770.4|22
1653468600000|2022-05-25 08:50:00|7785.7|7770.7|7785|7770|7785.8|7770.8|7784.9|7769.9|44
1653468900000|2022-05-25 08:55:00|7784.9|7769.9|7786.4|7771.4|7786.5|7771.5|7784.9|7769.9|70
1653469200000|2022-05-25 09:00:00|7786.7|7771.7|7787.3|7772.3|7787.5|7772.5|7786.3|7771.3|95
1653469500000|2022-05-25 09:05:00|7787.2|7772.2|7786.7|7771.7|7787.4|7772.4|7786.3|7771.3|65
1653469800000|2022-05-25 09:10:00|7786.8|7771.8|7787.5|7772.5|7787.6|7772.6|7786.7|7771.7|93
1653470100000|2022-05-25 09:15:00|7787.4|7772.4|7788.2|7773.2|7788.3|7773.3|7787.4|7772.4|49
1653470400000|2022-05-25 09:20:00|7788.1|7773.1|7786.8|7771.8|7788.1|7773.1|7786.7|7771.7|36
1653470700000|2022-05-25 09:25:00|7786.9|7771.9|7787|7772|7787.1|7772.1|7786.3|7771.3|35
1653471000000|2022-05-25 09:30:00|7786.9|7771.9|7786.6|7771.6|7788.4|7773.4|7786.4|7771.4|66
1653471300000|2022-05-25 09:35:00|7786.5|7771.5|7787.1|7772.1|7787.7|7772.7|7786.5|7771.5|28
1653471600000|2022-05-25 09:40:00|7787|7772|7786.6|7771.6|7787|7772|7786.3|7771.3|34
1653471900000|2022-05-25 09:45:00|7786.7|7771.7|7785.7|7770.7|7786.7|7771.7|7785.5|7770.5|31
1653472200000|2022-05-25 09:50:00|7786|7771|7785.6|7770.6|7786.2|7771.2|7785.5|7770.5|27
1653472500000|2022-05-25 09:55:00|7785.5|7770.5|7783.7|7768.7|7785.7|7770.7|7783.2|7768.2|36
1653472800000|2022-05-25 10:00:00|7783.8|7768.8|7784|7769|7784.2|7769.2|7783.1|7768.1|34
1653473100000|2022-05-25 10:05:00|7784.1|7769.1|7784.5|7769.5|7784.5|7769.5|7783.9|7768.9|29
1653473400000|2022-05-25 10:10:00|7784.6|7769.6|7784.9|7769.9|7785.6|7770.6|7784.6|7769.6|41
1653473700000|2022-05-25 10:15:00|7785.2|7770.2|7786.3|7771.3|7786.6|7771.6|7785.2|7770.2|50
1653474000000|2022-05-25 10:20:00|7786.4|7771.4|7786|7771|7786.8|7771.8|7785.8|7770.8|24
1653474300000|2022-05-25 10:25:00|7786.1|7771.1|7786.3|7771.3|7786.7|7771.7|7785.8|7770.8|48
1653474600000|2022-05-25 10:30:00|7786.2|7771.2|7788.2|7773.2|7788.6|7773.6|7786|7771|143
1653474900000|2022-05-25 10:35:00|7788.1|7773.1|7787.5|7772.5|7788.5|7773.5|7787.5|7772.5|57
1653475200000|2022-05-25 10:40:00|7787.1|7772.1|7789.5|7774.5|7790.1|7775.1|7786.7|7771.7|60
1653475500000|2022-05-25 10:45:00|7789.4|7774.4|7791.7|7776.7|7793.2|7778.2|7789|7774|126
1653475800000|2022-05-25 10:50:00|7791.5|7776.5|7791.3|7776.3|7791.9|7776.9|7790.7|7775.7|84
1653476100000|2022-05-25 10:55:00|7791.4|7776.4|7791.4|7776.4|7791.6|7776.6|7790.5|7775.5|34
1653476400000|2022-05-25 11:00:00|7791.5|7776.5|7792.7|7777.7|7793.1|7778.1|7791.5|7776.5|86
1653476700000|2022-05-25 11:05:00|7792.6|7777.6|7792.6|7777.6|7792.9|7777.9|7792.2|7777.2|55
1653477000000|2022-05-25 11:10:00|7792.5|7777.5|7792.4|7777.4|7792.5|7777.5|7792.1|7777.1|30
1653477300000|2022-05-25 11:15:00|7792.3|7777.3|7791.6|7776.6|7793.1|7778.1|7791.6|7776.6|51
1653477600000|2022-05-25 11:20:00|7791.5|7776.5|7792.5|7777.5|7792.8|7777.8|7791.5|7776.5|60
1653477900000|2022-05-25 11:25:00|7792.6|7777.6|7792.8|7777.8|7793.8|7778.8|7792.6|7777.6|115
1653478200000|2022-05-25 11:30:00|7792.9|7777.9|7795.6|7770.6|7798.3|7778.4|7792.9|7770.6|16
1653478500000|2022-05-25 11:35:00|7795.4|7770.4|7795.7|7770.7|7797.2|7777.6|7792.2|7770.2|38
1653478800000|2022-05-25 11:40:00|7795.9|7770.9|7796.3|7771.3|7796.7|7771.7|7795.3|7770.3|14
1653479100000|2022-05-25 11:45:00|7796.2|7771.2|7791.7|7776.7|7796.3|7777.5|7791.6|7770.4|25
1653479400000|2022-05-25 11:50:00|7790.9|7775.9|7790.5|7775.5|7791.4|7776.4|7789.6|7774.6|108
1653479700000|2022-05-25 11:55:00|7790.7|7775.7|7789.3|7774.3|7792.6|7777.6|7789.3|7774.3|124
1653480000000|2022-05-25 12:00:00|7789|7774|7791.6|7776.6|7791.7|7776.7|7788.9|7773.9|65
1653480300000|2022-05-25 12:05:00|7791.5|7776.5|7791.3|7776.3|7793.1|7778.1|7790.9|7775.9|97
1653480600000|2022-05-25 12:10:00|7791.2|7776.2|7791.6|7776.6|7791.9|7776.9|7790.8|7775.8|99
1653480900000|2022-05-25 12:15:00|7791.8|7776.8|7799.7|7774.7|7800.1|7779.6|7791.7|7774.6|110
1653481200000|2022-05-25 12:20:00|7799.6|7774.6|7794|7779|7799.9|7780.7|7793.7|7774|93
1653481500000|2022-05-25 12:25:00|7794.1|7779.1|7794.2|7779.2|7794.9|7779.9|7793.9|7778.9|75
1653481800000|2022-05-25 12:30:00|7794.1|7779.1|7793.3|7778.3|7794.1|7779.1|7793|7778|68
1653482100000|2022-05-25 12:35:00|7792.3|7777.3|7788.8|7773.8|7792.8|7777.8|7788.8|7773.8|106
1653482400000|2022-05-25 12:40:00|7789|7774|7789.5|7774.5|7790.5|7775.5|7788.8|7773.8|106
1653482700000|2022-05-25 12:45:00|7789.7|7774.7|7790.2|7775.2|7790.8|7775.8|7789.7|7774.7|59
1653483000000|2022-05-25 12:50:00|7790.1|7775.1|7791.5|7776.5|7791.5|7776.5|7789.9|7774.9|43
1653483300000|2022-05-25 12:55:00|7791.4|7776.4|7791.4|7776.4|7793.2|7778.2|7791|7776|57
1653483600000|2022-05-25 13:00:00|7791.5|7776.5|7791.5|7776.5|7791.5|7776.5|7790.8|7775.8|21
1653483900000|2022-05-25 13:05:00|7792.1|7777.1|7790.4|7775.4|7799|7777.9|7790.4|7771.8|44
1653484200000|2022-05-25 13:10:00|7790.5|7775.5|7791|7776|7791.9|7776.9|7790.4|7775.4|29
1653484500000|2022-05-25 13:15:00|7790.9|7775.9|7789.8|7774.8|7791.7|7776.7|7789.6|7774.6|45
1653484800000|2022-05-25 13:20:00|7788.8|7773.8|7788.2|7773.2|7788.8|7773.8|7788.1|7773.1|5
1653485100000|2022-05-25 13:25:00|7788|7773|7787.4|7772.4|7792.7|7774.4|7787.1|7767.4|40
1653485400000|2022-05-25 13:30:00|7787.3|7772.3|7791.5|7766.5|7792.1|7772.4|7786.3|7766.2|91
1653485700000|2022-05-25 13:35:00|7791.6|7766.6|7789.1|7764.1|7791.6|7766.6|7788.9|7763.9|54
1653486000000|2022-05-25 13:40:00|7789.5|7764.5|7784|7769|7792.7|7772.7|7784|7763.8|44
1653486300000|2022-05-25 13:45:00|7783.9|7768.9|7788.9|7763.9|7789.3|7769|7782.5|7762.4|45
1653486600000|2022-05-25 13:50:00|7788.8|7763.8|7783.9|7768.9|7788.9|7769|7783.6|7763.5|19
1653486900000|2022-05-25 13:55:00|7784.2|7769.2|7785.8|7770.8|7790.5|7771.4|7784.2|7764|53
1653487200000|2022-05-25 14:00:00|7785.5|7770.5|7785|7770|7785.8|7770.8|7784.4|7769.4|25
1653487500000|2022-05-25 14:05:00|7785.1|7770.1|7786.1|7771.1|7786.3|7771.3|7785|7770|22
1653487800000|2022-05-25 14:10:00|7786|7771|7785.2|7770.2|7786.1|7771.1|7785.2|7770.2|14
1653488100000|2022-05-25 14:15:00|7785.4|7770.4|7784.5|7769.5|7786.9|7771.9|7784.3|7769.3|36
1653488400000|2022-05-25 14:20:00|7784.6|7769.6|7784.6|7769.6|7784.7|7769.7|7784.4|7769.4|29
1653488700000|2022-05-25 14:25:00|7784.8|7769.8|7785.3|7770.3|7785.3|7770.3|7784.8|7769.8|34
1653489000000|2022-05-25 14:30:00|7785.4|7770.4|7785.5|7770.5|7787.5|7772.5|7785.4|7770.4|47
1653489300000|2022-05-25 14:35:00|7785.4|7770.4|7786.3|7771.3|7790.7|7771.3|7784.3|7765.3|72
1653489600000|2022-05-25 14:40:00|7786.4|7771.4|7787.7|7772.7|7787.8|7772.8|7786.4|7771.4|39
1653489900000|2022-05-25 14:45:00|7787.9|7772.9|7788.2|7773.2|7789.2|7774.2|7787.4|7772.4|28
1653490200000|2022-05-25 14:50:00|7788.5|7773.5|7789.9|7774.9|7790|7775|7788.5|7773.5|33
1653490500000|2022-05-25 14:55:00|7789.8|7774.8|7789.5|7774.5|7789.8|7774.8|7788.2|7773.2|35
1653490800000|2022-05-25 15:00:00|7789.6|7774.6|7789.5|7774.5|7789.9|7774.9|7789.1|7774.1|23
1653491100000|2022-05-25 15:05:00|7789.6|7774.6|7790.1|7775.1|7790.3|7775.3|7789.6|7774.6|11
1653491400000|2022-05-25 15:10:00|7794.6|7769.6|7789.7|7774.7|7794.6|7774.9|7789.6|7769.6|8
1653491700000|2022-05-25 15:15:00|7789.4|7774.4|7788.9|7773.9|7789.9|7774.9|7788.7|7773.7|8
1653492000000|2022-05-25 15:20:00|7788.8|7773.8|7788.9|7773.9|7789|7774|7788.3|7773.3|29
1653492300000|2022-05-25 15:25:00|7788.8|7773.8|7789|7774|7789.1|7774.1|7788.7|7773.7|7
1653492600000|2022-05-25 15:30:00|7789.1|7774.1|7790.9|7775.9|7790.9|7775.9|7789.1|7774.1|22
1653492900000|2022-05-25 15:35:00|7791|7776|7791.5|7776.5|7791.5|7776.5|7790|7775|30
1653493200000|2022-05-25 15:40:00|7791.4|7776.4|7791.7|7776.7|7792.4|7777.4|7791.4|7776.4|12
1653493500000|2022-05-25 15:45:00|7791.6|7776.6|7791.7|7776.7|7791.7|7776.7|7791.6|7776.6|2
1653493800000|2022-05-25 15:50:00|7791.6|7776.6|7792.1|7777.1|7792.5|7777.5|7791.6|7776.6|35
1653494100000|2022-05-25 15:55:00|7792|7777|7791.9|7776.9|7792|7777|7791.7|7776.7|11
1653494400000|2022-05-25 16:00:00|7792|7777|7795.9|7770.9|7795.9|7777|7790.8|7770.6|17
1653494700000|2022-05-25 16:05:00|7795.8|7770.8|7796.1|7771.1|7796.2|7771.2|7795.8|7770.8|16
1653495000000|2022-05-25 16:10:00|7796|7771|7795.5|7770.5|7796|7771|7795.5|7770.5|6
1653495300000|2022-05-25 16:15:00|7795.4|7770.4|7790.9|7775.9|7796|7775.9|7790.9|7770.4|33
1653495600000|2022-05-25 16:20:00|7791|7776|7789.3|7774.3|7795.2|7776.1|7789.1|7769.2|97
1653495900000|2022-05-25 16:25:00|7789.4|7774.4|7794.2|7769.2|7794.9|7774.9|7789.3|7769.2|43
1653496200000|2022-05-25 16:30:00|7794.1|7769.1|7794.3|7769.3|7794.4|7769.4|7794|7769|57
1653496500000|2022-05-25 16:35:00|7794.4|7769.4|7794.5|7769.5|7795.6|7775.2|7788.5|7768.5|90
1653496800000|2022-05-25 16:40:00|7794.4|7769.4|7793.8|7768.8|7794.8|7769.8|7793.8|7768.8|76
1653497100000|2022-05-25 16:45:00|7793.7|7768.7|7792|7767|7793.7|7768.7|7791.9|7766.9|70
1653497400000|2022-05-25 16:50:00|7791.8|7766.8|7792.6|7767.6|7792.7|7767.7|7791.8|7766.8|33
1653497700000|2022-05-25 16:55:00|7792.5|7767.5|7792.2|7767.2|7793.1|7768.1|7791.9|7766.9|85
1653498000000|2022-05-25 17:00:00|7792.3|7767.3|7792.5|7767.5|7793|7768|7792.1|7767.1|329
1653498300000|2022-05-25 17:05:00|7792.2|7767.2|7792.1|7767.1|7792.7|7767.7|7792.1|7767.1|138
1653498600000|2022-05-25 17:10:00|7792.2|7767.2|7792.1|7767.1|7792.8|7767.8|7791.7|7766.7|140
1653498900000|2022-05-25 17:15:00|7791.8|7766.8|7792.3|7767.3|7792.5|7767.5|7791.2|7766.2|123
1653499200000|2022-05-25 17:20:00|7792.2|7767.2|7791.9|7766.9|7792.5|7767.5|7791.6|7766.6|214
1653499500000|2022-05-25 17:25:00|7791.4|7766.4|7791.7|7766.7|7792|7767|7791.4|7766.4|129
1653499800000|2022-05-25 17:30:00|7791.8|7766.8|7791.7|7766.7|7792.4|7767.4|7791.4|7766.4|124
1653500100000|2022-05-25 17:35:00|7791.9|7766.9|7791.9|7766.9|7792.2|7767.2|7791.4|7766.4|27
1653500400000|2022-05-25 17:40:00|7792.3|7767.3|7792.1|7767.1|7792.5|7767.5|7791.9|7766.9|74
1653500700000|2022-05-25 17:45:00|7792.9|7767.9|7792.3|7767.3|7792.9|7772.4|7787.4|7766.9|172
1653501000000|2022-05-25 17:50:00|7792.4|7767.4|7791.5|7766.5|7793.1|7772.2|7787.1|7766.3|234
1653501300000|2022-05-25 17:55:00|7792.1|7767.1|7789.8|7764.8|7792.6|7772.2|7786.9|7764.5|164
1653501600000|2022-05-25 18:00:00|7790.6|7765.6|7790.1|7765.1|7791.1|7766.1|7788.7|7763.7|148
1653501900000|2022-05-25 18:05:00|7790.2|7765.2|7792.3|7767.3|7792.7|7767.7|7790.1|7765.1|44
1653502200000|2022-05-25 18:10:00|7792.2|7767.2|7790.6|7765.6|7792.3|7767.3|7790.5|7765.5|39
1653502500000|2022-05-25 18:15:00|7790.5|7765.5|7790.6|7765.6|7790.6|7765.6|7790.5|7765.5|12
1653502800000|2022-05-25 18:20:00|7790.7|7765.7|7790.7|7765.7|7790.7|7765.7|7790.5|7765.5|5
1653503400000|2022-05-25 18:30:00|7790.6|7765.6|7790.5|7765.5|7790.8|7765.8|7790.5|7765.5|4
1653503700000|2022-05-25 18:35:00|7790.4|7765.4|7790|7765|7790.6|7765.6|7789.2|7764.2|37
1653504300000|2022-05-25 18:45:00|7790.1|7765.1|7790|7765|7790.2|7765.2|7789.9|7764.9|8
1653504600000|2022-05-25 18:50:00|7789.8|7764.8|7789.7|7764.7|7789.8|7764.8|7789.7|7764.7|2
1653504900000|2022-05-25 18:55:00|7789.8|7764.8|7789.7|7764.7|7789.9|7764.9|7789.6|7764.6|14
1653525000000|2022-05-26 00:30:00|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|7784.9|7759.9|1
1653526800000|2022-05-26 01:00:00|7787.2|7762.2|7787.2|7762.2|7787.2|7762.2|7787.2|7762.2|1
1653527100000|2022-05-26 01:05:00|7787.6|7762.6|7787.2|7762.2|7787.6|7762.6|7787.2|7762.2|2
1653527400000|2022-05-26 01:10:00|7787.3|7762.3|7787.3|7762.3|7787.3|7762.3|7787.3|7762.3|1
1653527700000|2022-05-26 01:15:00|7787.2|7762.2|7787.1|7762.1|7787.3|7762.3|7787.1|7762.1|6
1653528300000|2022-05-26 01:25:00|7787.2|7762.2|7787.3|7762.3|7787.3|7762.3|7787.2|7762.2|2
1653528600000|2022-05-26 01:30:00|7787.2|7762.2|7790.4|7765.4|7790.5|7765.5|7787.1|7762.1|13
1653529200000|2022-05-26 01:40:00|7790.1|7765.1|7790.3|7765.3|7790.3|7765.3|7789|7764|8
1653529500000|2022-05-26 01:45:00|7790.4|7765.4|7790.5|7765.5|7790.5|7765.5|7790.4|7765.4|2
1653529800000|2022-05-26 01:50:00|7790.4|7765.4|7790.1|7765.1|7790.4|7765.4|7789.7|7764.7|5
1653530400000|2022-05-26 02:00:00|7790.2|7765.2|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|5
1653530700000|2022-05-26 02:05:00|7790.3|7765.3|7790.8|7765.8|7791.5|7766.5|7790.3|7765.3|18
1653531000000|2022-05-26 02:10:00|7790.9|7765.9|7790.8|7765.8|7790.9|7765.9|7790.4|7765.4|13
1653531300000|2022-05-26 02:15:00|7790.7|7765.7|7790.8|7765.8|7790.8|7765.8|7790.7|7765.7|2
1653531600000|2022-05-26 02:20:00|7790.7|7765.7|7790.3|7765.3|7790.7|7765.7|7790.3|7765.3|3
1653531900000|2022-05-26 02:25:00|7790.2|7765.2|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|3
1653532200000|2022-05-26 02:30:00|7790.3|7765.3|7790.2|7765.2|7790.3|7765.3|7790.2|7765.2|4
1653532500000|2022-05-26 02:35:00|7790.3|7765.3|7790.3|7765.3|7790.3|7765.3|7790.3|7765.3|1
1653533100000|2022-05-26 02:45:00|7790.2|7765.2|7789.2|7764.2|7790.2|7765.2|7789|7764|10
1653533700000|2022-05-26 02:55:00|7789.3|7764.3|7789.8|7764.8|7790.1|7765.1|7789.3|7764.3|19
1653534000000|2022-05-26 03:00:00|7789.7|7764.7|7789.7|7764.7|7789.7|7764.7|7789.7|7764.7|1
1653534300000|2022-05-26 03:05:00|7789.8|7764.8|7790.1|7765.1|7790.1|7765.1|7789.8|7764.8|4
1653534600000|2022-05-26 03:10:00|7790.2|7765.2|7790.1|7765.1|7790.2|7765.2|7790.1|7765.1|2
1653534900000|2022-05-26 03:15:00|7790.2|7765.2|7790.8|7765.8|7790.8|7765.8|7790.2|7765.2|6
1653535200000|2022-05-26 03:20:00|7792.6|7767.6|7790.8|7765.8|7792.6|7767.6|7790.7|7765.7|13
1653535500000|2022-05-26 03:25:00|7790.9|7765.9|7791.4|7766.4|7791.4|7766.4|7790.8|7765.8|4
1653535800000|2022-05-26 03:30:00|7791.3|7766.3|7786.6|7761.6|7791.3|7766.3|7786.5|7761.5|46
1653536100000|2022-05-26 03:35:00|7786.7|7761.7|7789.8|7764.8|7790.2|7765.2|7786.6|7761.6|50
1653536400000|2022-05-26 03:40:00|7789.9|7764.9|7789.7|7764.7|7790|7765|7789.2|7764.2|64
1653536700000|2022-05-26 03:45:00|7789.6|7764.6|7789.5|7764.5|7789.7|7764.7|7788.8|7763.8|63
1653537000000|2022-05-26 03:50:00|7789.4|7764.4|7789.5|7764.5|7790|7765|7789|7764|50
1653537300000|2022-05-26 03:55:00|7789.7|7764.7|7789.3|7764.3|7789.8|7764.8|7788.8|7763.8|91
1653537600000|2022-05-26 04:00:00|7789.4|7764.4|7789.6|7764.6|7789.7|7764.7|7788.8|7763.8|117
1653537900000|2022-05-26 04:05:00|7789.5|7764.5|7785.5|7770.5|7789.7|7770.6|7784.5|7764.5|126
1653538200000|2022-05-26 04:10:00|7785.4|7770.4|7786.3|7771.3|7786.4|7771.4|7785.3|7770.3|30
1653538500000|2022-05-26 04:15:00|7786.2|7771.2|7787.9|7772.9|7788.2|7773.2|7786.2|7771.2|77
1653538800000|2022-05-26 04:20:00|7788|7773|7789.2|7774.2|7789.2|7774.2|7788|7773|58
1653539100000|2022-05-26 04:25:00|7788.9|7773.9|7789.5|7774.5|7789.6|7774.6|7788.8|7773.8|18
1653539400000|2022-05-26 04:30:00|7789.6|7774.6|7789.7|7774.7|7790|7775|7789.3|7774.3|27
1653539700000|2022-05-26 04:35:00|7789.4|7774.4|7790.1|7775.1|7790.2|7775.2|7789.2|7774.2|53
1653540000000|2022-05-26 04:40:00|7790|7775|7791.3|7776.3|7791.4|7776.4|7789.9|7774.9|124
1653540300000|2022-05-26 04:45:00|7791.4|7776.4|7792.2|7777.2|7792.3|7777.3|7790.8|7775.8|83
1653540600000|2022-05-26 04:50:00|7792.1|7777.1|7792.3|7777.3|7796.6|7777.3|7791.4|7771.5|67
1653540900000|2022-05-26 04:55:00|7792.2|7777.2|7793.6|7778.6|7794.3|7779.3|7792.2|7777.2|65
1653541200000|2022-05-26 05:00:00|7793.7|7778.7|7792.3|7777.3|7793.7|7778.7|7791.8|7776.8|84
1653541500000|2022-05-26 05:05:00|7792.7|7777.7|7793|7778|7793.2|7778.2|7792.2|7777.2|53
1653541800000|2022-05-26 05:10:00|7792.9|7777.9|7792.4|7777.4|7792.9|7777.9|7791.3|7776.3|44
1653542100000|2022-05-26 05:15:00|7792.5|7777.5|7793.8|7778.8|7794.1|7779.1|7792.5|7777.5|58
1653542400000|2022-05-26 05:20:00|7793.9|7778.9|7794.9|7779.9|7795.2|7780.2|7793.8|7778.8|83
1653542700000|2022-05-26 05:25:00|7795|7780|7793.5|7778.5|7795.3|7780.3|7793.5|7778.5|37
1653543000000|2022-05-26 05:30:00|7793.6|7778.6|7794.8|7779.8|7794.9|7779.9|7793.5|7778.5|36
1653543300000|2022-05-26 05:35:00|7794.9|7779.9|7794.6|7779.6|7795.3|7780.3|7794.3|7779.3|37
1653543600000|2022-05-26 05:40:00|7794.5|7779.5|7794.2|7779.2|7794.5|7779.5|7793.8|7778.8|36
1653543900000|2022-05-26 05:45:00|7794.3|7779.3|7795.9|7780.9|7795.9|7780.9|7794.2|7779.2|64
1653544200000|2022-05-26 05:50:00|7795.8|7780.8|7795.5|7780.5|7796.4|7781.4|7795.2|7780.2|61
1653544500000|2022-05-26 05:55:00|7795.6|7780.6|7797.5|7772.5|7797.5|7782.1|7792.7|7772.3|93
1653544800000|2022-05-26 06:00:00|7797.4|7772.4|7792.5|7777.5|7797.4|7778.7|7792.1|7772.4|67
1653545100000|2022-05-26 06:05:00|7792.7|7777.7|7792.1|7777.1|7793.1|7778.1|7791.9|7776.9|70
1653545400000|2022-05-26 06:10:00|7792.2|7777.2|7792|7777|7792.9|7777.9|7791.2|7776.2|56
1653545700000|2022-05-26 06:15:00|7792.3|7777.3|7792.7|7777.7|7793.3|7778.3|7791.5|7776.5|71
1653546000000|2022-05-26 06:20:00|7792.8|7777.8|7793|7778|7794.4|7779.4|7792.7|7777.7|48
1653546300000|2022-05-26 06:25:00|7793.3|7778.3|7794.3|7779.3|7794.9|7779.9|7792.2|7777.2|74
1653546600000|2022-05-26 06:30:00|7794.1|7779.1|7793.9|7778.9|7794.3|7779.3|7793.3|7778.3|100
1653546900000|2022-05-26 06:35:00|7793.6|7778.6|7793.3|7778.3|7793.9|7778.9|7793.1|7778.1|53
1653547200000|2022-05-26 06:40:00|7793.1|7778.1|7793.3|7778.3|7793.5|7778.5|7793.1|7778.1|17
1653547500000|2022-05-26 06:45:00|7793.2|7778.2|7794.1|7779.1|7794.1|7779.1|7791.7|7776.7|56
1653547800000|2022-05-26 06:50:00|7794|7779|7792.2|7777.2|7794.1|7779.1|7792.2|7777.2|80
1653548100000|2022-05-26 06:55:00|7792.4|7777.4|7791.7|7776.7|7792.6|7777.6|7791.7|7776.7|52
1653548400000|2022-05-26 07:00:00|7791.6|7776.6|7791.4|7776.4|7791.8|7776.8|7790.7|7775.7|44
1653548700000|2022-05-26 07:05:00|7791.5|7776.5|7789|7774|7791.8|7776.8|7789|7774|79
1653549000000|2022-05-26 07:10:00|7789.2|7774.2|7791.2|7776.2|7791.7|7776.7|7789.1|7774.1|62
1653549300000|2022-05-26 07:15:00|7791.1|7776.1|7791.3|7776.3|7791.6|7776.6|7791|7776|54
1653549600000|2022-05-26 07:20:00|7791.4|7776.4|7790.8|7775.8|7791.4|7776.4|7789.3|7774.3|98
1653549900000|2022-05-26 07:25:00|7790.9|7775.9|7791.1|7776.1|7791.5|7776.5|7790.6|7775.6|64
1653550200000|2022-05-26 07:30:00|7791.2|7776.2|7790.7|7775.7|7791.6|7776.6|7784|7758.6|50
1653550500000|2022-05-26 07:35:00|7790.5|7775.5|7789.5|7774.5|7790.7|7775.7|7788.9|7773.9|102
1653550800000|2022-05-26 07:40:00|7789.7|7774.7|7789.5|7774.5|7790|7775|7788.6|7773.6|33
1653551100000|2022-05-26 07:45:00|7789.4|7774.4|7790.8|7775.8|7791|7776|7788.9|7773.9|75
1653551400000|2022-05-26 07:50:00|7790.6|7775.6|7789.6|7774.6|7790.6|7775.6|7788.9|7773.9|63
1653551700000|2022-05-26 07:55:00|7789.7|7774.7|7789.2|7774.2|7790.9|7775.9|7788.9|7773.9|88
1653552000000|2022-05-26 08:00:00|7789|7774|7789.8|7774.8|7789.9|7774.9|7789|7774|59
1653552300000|2022-05-26 08:05:00|7789.6|7774.6|7789.2|7774.2|7789.8|7774.8|7789.1|7774.1|58
1653552600000|2022-05-26 08:10:00|7789.1|7774.1|7790|7775|7790.1|7775.1|7788.8|7773.8|38
1653552900000|2022-05-26 08:15:00|7790.1|7775.1|7790.2|7775.2|7790.9|7775.9|7790.1|7775.1|44
1653553200000|2022-05-26 08:20:00|7790.1|7775.1|7791.2|7776.2|7791.7|7776.7|7790.1|7775.1|48
1653553500000|2022-05-26 08:25:00|7791.3|7776.3|7789.3|7774.3|7791.7|7776.7|7789.3|7774.3|55
1653553800000|2022-05-26 08:30:00|7789.4|7774.4|7790.6|7775.6|7790.7|7775.7|7788.1|7773.1|45
1653554100000|2022-05-26 08:35:00|7790.7|7775.7|7790.5|7775.5|7791.1|7776.1|7789.9|7774.9|23
1653554400000|2022-05-26 08:40:00|7790.4|7775.4|7791.4|7776.4|7791.6|7776.6|7790|7775|29
1653554700000|2022-05-26 08:45:00|7791.3|7776.3|7791.4|7776.4|7791.7|7776.7|7790.9|7775.9|37
1653555000000|2022-05-26 08:50:00|7791.3|7776.3|7790.2|7775.2|7791.4|7776.4|7789.4|7774.4|50
1653555300000|2022-05-26 08:55:00|7790|7775|7790.6|7775.6|7790.6|7775.6|7789.9|7774.9|21
1653555600000|2022-05-26 09:00:00|7790.5|7775.5|7791.8|7776.8|7791.8|7776.8|7790.3|7775.3|40
1653555900000|2022-05-26 09:05:00|7791.9|7776.9|7792.8|7777.8|7793.6|7778.6|7791.8|7776.8|50
1653556200000|2022-05-26 09:10:00|7792.7|7777.7|7792.4|7777.4|7793|7778|7791.8|7776.8|28
1653556500000|2022-05-26 09:15:00|7792.3|7777.3|7792.2|7777.2|7792.7|7777.7|7792.2|7777.2|28
1653556800000|2022-05-26 09:20:00|7792.3|7777.3|7792.3|7777.3|7792.7|7777.7|7791.8|7776.8|36
1653557100000|2022-05-26 09:25:00|7792.1|7777.1|7791.3|7776.3|7792.3|7777.3|7790.7|7775.7|26
1653557400000|2022-05-26 09:30:00|7791.2|7776.2|7791.5|7776.5|7791.9|7776.9|7791.2|7776.2|33
1653557700000|2022-05-26 09:35:00|7791.7|7776.7|7791.8|7776.8|7792|7777|7791.7|7776.7|28
1653558000000|2022-05-26 09:40:00|7791.7|7776.7|7790.9|7775.9|7791.8|7776.8|7790.8|7775.8|56
1653558300000|2022-05-26 09:45:00|7790.6|7775.6|7789.8|7774.8|7791|7776|7789.7|7774.7|41
1653558600000|2022-05-26 09:50:00|7789.5|7774.5|7788.9|7773.9|7790.7|7775.7|7788.9|7773.9|56
1653558900000|2022-05-26 09:55:00|7789.2|7774.2|7788|7773|7789.3|7774.3|7787.3|7772.3|155
1653559200000|2022-05-26 10:00:00|7788.1|7773.1|7787.7|7772.7|7788.8|7773.8|7785.9|7770.9|69
1653559500000|2022-05-26 10:05:00|7787.6|7772.6|7786.6|7771.6|7787.8|7772.8|7786.6|7771.6|61
1653559800000|2022-05-26 10:10:00|7786.5|7771.5|7787.2|7772.2|7787.6|7772.6|7786.3|7771.3|19
1653560100000|2022-05-26 10:15:00|7787.3|7772.3|7787.3|7772.3|7787.3|7772.3|7787.1|7772.1|7
1653560400000|2022-05-26 10:20:00|7787.4|7772.4|7787.5|7772.5|7787.7|7772.7|7787.3|7772.3|14
1653560700000|2022-05-26 10:25:00|7787.6|7772.6|7787.9|7772.9|7788.3|7773.3|7787.5|7772.5|39
1653561000000|2022-05-26 10:30:00|7788|7773|7789|7774|7789.2|7774.2|7787.9|7772.9|40
1653561300000|2022-05-26 10:35:00|7789.1|7774.1|7788.9|7773.9|7793.7|7774.2|7788.1|7767.9|48
1653561600000|2022-05-26 10:40:00|7788.8|7773.8|7787.6|7772.6|7789.1|7774.1|7787.5|7772.5|51
1653561900000|2022-05-26 10:45:00|7787.7|7772.7|7793|7768|7793|7773|7787.7|7767.9|18
1653562200000|2022-05-26 10:50:00|7792.9|7767.9|7793.4|7768.4|7793.9|7768.9|7792.9|7767.9|40
1653562500000|2022-05-26 10:55:00|7793.3|7768.3|7789|7774|7793.4|7774.2|7788.3|7768.2|28
1653562800000|2022-05-26 11:00:00|7789.1|7774.1|7788.7|7773.7|7789.1|7774.1|7788.3|7773.3|57
1653563100000|2022-05-26 11:05:00|7788.6|7773.6|7789.1|7774.1|7789.8|7774.8|7788.6|7773.6|31
1653563400000|2022-05-26 11:10:00|7789|7774|7789.7|7774.7|7789.7|7774.7|7788.9|7773.9|20
1653563700000|2022-05-26 11:15:00|7789.9|7774.9|7789.4|7774.4|7790.2|7775.2|7789.3|7774.3|35
1653564000000|2022-05-26 11:20:00|7789.3|7774.3|7790.2|7775.2|7790.3|7775.3|7789.3|7774.3|39
1653564300000|2022-05-26 11:25:00|7790.3|7775.3|7790.3|7775.3|7790.8|7775.8|7790.2|7775.2|112
1653564600000|2022-05-26 11:30:00|7790.4|7775.4|7791.4|7776.4|7792.6|7777.6|7790.4|7775.4|21
1653564900000|2022-05-26 11:35:00|7791.5|7776.5|7791.1|7776.1|7791.8|7776.8|7791.1|7776.1|10
1653565200000|2022-05-26 11:40:00|7791.2|7776.2|7791.9|7776.9|7791.9|7776.9|7790.3|7775.3|373
1653565500000|2022-05-26 11:45:00|7792.1|7777.1|7792.1|7777.1|7792.1|7777.1|7792|7777|3
1653565800000|2022-05-26 11:50:00|7791.9|7776.9|7791.9|7776.9|7792.4|7777.4|7791.7|7776.7|17
1653566100000|2022-05-26 11:55:00|7791.3|7776.3|7790.9|7775.9|7791.3|7776.3|7790.9|7775.9|34
1653566400000|2022-05-26 12:00:00|7791|7776|7791.1|7776.1|7791.3|7776.3|7790.9|7775.9|25
1653566700000|2022-05-26 12:05:00|7791.3|7776.3|7792.9|7777.9|7792.9|7777.9|7791.3|7776.3|26
1653567000000|2022-05-26 12:10:00|7793.2|7778.2|7794|7779|7794.1|7779.1|7793.1|7778.1|15
1653567300000|2022-05-26 12:15:00|7794.1|7779.1|7794.3|7779.3|7796|7781|7793.5|7778.5|45
1653567600000|2022-05-26 12:20:00|7794.1|7779.1|7794.3|7779.3|7794.5|7779.5|7793.5|7778.5|37
1653567900000|2022-05-26 12:25:00|7794.2|7779.2|7793.9|7778.9|7794.3|7779.3|7793.7|7778.7|22
1653568200000|2022-05-26 12:30:00|7793.7|7778.7|7793.3|7778.3|7794.2|7779.2|7790.5|7775.5|73
1653568500000|2022-05-26 12:35:00|7792.9|7777.9|7794.1|7779.1|7794.1|7779.1|7792.9|7777.9|69
1653568800000|2022-05-26 12:40:00|7794|7779|7793.6|7778.6|7795|7780|7793.5|7778.5|43
1653569100000|2022-05-26 12:45:00|7793.8|7778.8|7793.7|7778.7|7793.8|7778.8|7793.6|7778.6|31
1653569400000|2022-05-26 12:50:00|7793.8|7778.8|7793|7778|7794|7779|7793|7778|40
1653569700000|2022-05-26 12:55:00|7793.2|7778.2|7793.6|7778.6|7793.8|7778.8|7792.9|7777.9|18
1653570000000|2022-05-26 13:00:00|7793.5|7778.5|7791.2|7776.2|7793.6|7778.6|7791.2|7776.2|17
1653570300000|2022-05-26 13:05:00|7790.9|7775.9|7791|7776|7791|7776|7790.7|7775.7|10
1653570600000|2022-05-26 13:10:00|7790.3|7775.3|7791.2|7776.2|7791.2|7776.2|7790.3|7775.3|7
1653570900000|2022-05-26 13:15:00|7791.5|7776.5|7798|7773|7798|7777.8|7791.3|7772.7|23
1653571200000|2022-05-26 13:20:00|7797.9|7772.9|7797.5|7772.5|7797.9|7772.9|7797.5|7772.5|4
1653571500000|2022-05-26 13:25:00|7797.6|7772.6|7797.3|7772.3|7798.7|7779.1|7793.2|7772.3|29
1653571800000|2022-05-26 13:30:00|7797.4|7772.4|7791.5|7776.5|7797.5|7776.6|7791.5|7771.4|31
1653572100000|2022-05-26 13:35:00|7791.4|7776.4|7791.5|7776.5|7796.9|7776.7|7790.8|7770.7|37
1653572400000|2022-05-26 13:40:00|7791.6|7776.6|7796.7|7771.7|7796.8|7776.6|7791.5|7771.4|19
1653572700000|2022-05-26 13:45:00|7796.8|7771.8|7792.1|7777.1|7797|7777.1|7791.5|7771.2|66
1653573000000|2022-05-26 13:50:00|7792|7777|7794.9|7769.9|7796.6|7777|7789.9|7769.9|33
1653573300000|2022-05-26 13:55:00|7795|7770|7794.9|7769.9|7795|7770|7794.7|7769.7|29
1653573600000|2022-05-26 14:00:00|7794.8|7769.8|7795.9|7770.9|7795.9|7770.9|7794.7|7769.7|46
1653573900000|2022-05-26 14:05:00|7795.7|7770.7|7796.7|7771.7|7796.7|7771.7|7795.6|7770.6|37
1653574200000|2022-05-26 14:10:00|7796.6|7771.6|7796.6|7771.6|7796.6|7777.1|7791.4|7771.1|33
1653574500000|2022-05-26 14:15:00|7796.5|7771.5|7796.5|7771.5|7797|7772|7796.3|7771.3|24
1653574800000|2022-05-26 14:20:00|7796.4|7771.4|7796.3|7771.3|7796.4|7771.4|7796.3|7771.3|6
1653575100000|2022-05-26 14:25:00|7796.4|7771.4|7795.6|7770.6|7796.5|7771.5|7795.4|7770.4|21
1653575400000|2022-05-26 14:30:00|7795.5|7770.5|7792.1|7777.1|7797.1|7777.1|7792|7770.5|29
1653575700000|2022-05-26 14:35:00|7792|7777|7793.1|7778.1|7793.1|7778.1|7791.5|7776.5|35
1653576000000|2022-05-26 14:40:00|7793.2|7778.2|7794.3|7779.3|7795.6|7780.6|7793.2|7778.2|31
1653576300000|2022-05-26 14:45:00|7794.5|7779.5|7794|7779|7794.5|7779.5|7793.5|7778.5|13
1653576600000|2022-05-26 14:50:00|7793.9|7778.9|7794.7|7779.7|7795|7780|7793.3|7778.3|16
1653576900000|2022-05-26 14:55:00|7794.8|7779.8|7796.4|7781.4|7797.2|7782.2|7794.8|7779.8|32
1653577200000|2022-05-26 15:00:00|7796.5|7781.5|7795|7780|7800.9|7785.7|7794.8|7775.1|97
1653577500000|2022-05-26 15:05:00|7794.9|7779.9|7803.6|7778.6|7803.6|7783.2|7794.1|7777.2|48
1653577800000|2022-05-26 15:10:00|7803.5|7778.5|7802.9|7777.9|7804.8|7779.8|7802.6|7777.6|32
1653578100000|2022-05-26 15:15:00|7803|7778|7802.1|7777.1|7803.1|7778.1|7802|7777|26
1653578400000|2022-05-26 15:20:00|7802|7777|7797.9|7782.9|7803.5|7783.1|7797.9|7776.8|22
1653578700000|2022-05-26 15:25:00|7798|7783|7801.9|7776.9|7804.1|7784.1|7798|7776.8|29
1653579000000|2022-05-26 15:30:00|7797|7782|7797|7782|7797.2|7782.2|7796.8|7781.8|20
1653579300000|2022-05-26 15:35:00|7797.2|7782.2|7797.4|7782.4|7797.7|7782.7|7797.2|7782.2|30
1653579600000|2022-05-26 15:40:00|7797.5|7782.5|7796.9|7781.9|7797.6|7782.6|7796.9|7781.9|12
1653579900000|2022-05-26 15:45:00|7796.8|7781.8|7796.9|7781.9|7796.9|7781.9|7796.8|7781.8|4
1653580200000|2022-05-26 15:50:00|7798.6|7783.6|7804.8|7779.8|7804.9|7784.1|7798.6|7779.1|18
1653580500000|2022-05-26 15:55:00|7804.9|7779.9|7800.3|7785.3|7804.9|7786.1|7799.8|7779.7|30
1653580800000|2022-05-26 16:00:00|7800.2|7785.2|7800.8|7785.8|7800.8|7785.8|7800.2|7785.2|6
1653581100000|2022-05-26 16:05:00|7800.9|7785.9|7804.8|7779.8|7804.8|7786.2|7799.9|7779.8|6
1653581400000|2022-05-26 16:10:00|7804.7|7779.7|7803.3|7778.3|7804.7|7779.7|7803.3|7778.3|12
1653581700000|2022-05-26 16:15:00|7803.4|7778.4|7799.3|7784.3|7804.4|7784.4|7798.1|7778.4|22
1653582000000|2022-05-26 16:20:00|7799.4|7784.4|7800.6|7785.6|7800.6|7785.6|7798|7783|22
1653582300000|2022-05-26 16:25:00|7805.4|7780.4|7804.8|7779.8|7805.9|7780.9|7804.7|7779.7|29
1653582600000|2022-05-26 16:30:00|7804.7|7779.7|7804.3|7779.3|7804.9|7779.9|7804.1|7779.1|20
1653582900000|2022-05-26 16:35:00|7804.4|7779.4|7804.6|7779.6|7804.8|7779.8|7804.4|7779.4|11
1653583200000|2022-05-26 16:40:00|7804.7|7779.7|7805.1|7780.1|7805.2|7780.2|7804.6|7779.6|13
1653583500000|2022-05-26 16:45:00|7805.2|7780.2|7805.3|7780.3|7805.3|7780.3|7805.1|7780.1|6
1653583800000|2022-05-26 16:50:00|7805.2|7780.2|7805.4|7780.4|7805.4|7780.4|7805.1|7780.1|14
1653584100000|2022-05-26 16:55:00|7805.1|7780.1|7799.1|7784.1|7805.1|7784.8|7799.1|7779.3|14
1653584400000|2022-05-26 17:00:00|7799|7784|7804.2|7779.2|7805.2|7784|7798.7|7777.4|26
1653584700000|2022-05-26 17:05:00|7804.1|7779.1|7804.2|7779.2|7804.4|7779.4|7804|7779|24
1653585000000|2022-05-26 17:10:00|7804.1|7779.1|7803.8|7778.8|7804.3|7779.3|7803.6|7778.6|27
1653585300000|2022-05-26 17:15:00|7803.9|7778.9|7803.7|7778.7|7804.1|7779.1|7803.6|7778.6|18
1653585600000|2022-05-26 17:20:00|7803.6|7778.6|7804|7779|7804.1|7779.1|7803.6|7778.6|35
1653585900000|2022-05-26 17:25:00|7804.1|7779.1|7803.6|7778.6|7804.1|7779.1|7803.4|7778.4|18
1653586200000|2022-05-26 17:30:00|7803.7|7778.7|7803.6|7778.6|7803.7|7778.7|7803.5|7778.5|6
1653586500000|2022-05-26 17:35:00|7803.5|7778.5|7803.8|7778.8|7803.8|7778.8|7803.4|7778.4|11
1653586800000|2022-05-26 17:40:00|7803.7|7778.7|7804|7779|7804.1|7779.1|7803.7|7778.7|8
1653587100000|2022-05-26 17:45:00|7804.1|7779.1|7804.3|7779.3|7804.3|7779.3|7804.1|7779.1|6
1653587400000|2022-05-26 17:50:00|7799.3|7784.3|7799.2|7784.2|7799.3|7784.3|7799.2|7784.2|2
1653587700000|2022-05-26 17:55:00|7799.3|7784.3|7799.2|7784.2|7799.4|7784.4|7799.2|7784.2|4
1653588000000|2022-05-26 18:00:00|7799.1|7784.1|7803.8|7778.8|7804|7784.1|7799.1|7778.7|8
1653588600000|2022-05-26 18:10:00|7803.7|7778.7|7803.8|7778.8|7803.8|7778.8|7803.7|7778.7|2
1653589200000|2022-05-26 18:20:00|7803.7|7778.7|7803.5|7778.5|7803.8|7778.8|7803.5|7778.5|4
1653589500000|2022-05-26 18:25:00|7803.6|7778.6|7803|7778|7803.6|7778.6|7802.9|7777.9|9
1653589800000|2022-05-26 18:30:00|7802.9|7777.9|7803.1|7778.1|7803.2|7778.2|7802.9|7777.9|17
1653590100000|2022-05-26 18:35:00|7798.1|7783.1|7798.1|7783.1|7798.1|7783.1|7798.1|7783.1|1
1653590400000|2022-05-26 18:40:00|7798.2|7783.2|7798|7783|7798.3|7783.3|7797.9|7782.9|9
1653590700000|2022-05-26 18:45:00|7797.9|7782.9|7797.9|7782.9|7798|7783|7797.9|7782.9|5
1653591000000|2022-05-26 18:50:00|7797.8|7782.8|7804.4|7779.4|7804.5|7784.3|7797.7|7778.9|18
1653591300000|2022-05-26 18:55:00|7804.5|7779.5|7806.1|7781.1|7806.1|7786|7800.5|7779.5|15
1653611400000|2022-05-27 00:30:00|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|7798.1|7773.1|1
1653613200000|2022-05-27 01:00:00|7798|7773|7798|7773|7798.2|7773.2|7798|7773|7
1653613500000|2022-05-27 01:05:00|7799.4|7774.4|7802.2|7777.2|7803.2|7781.8|7796.8|7774.4|44
1653615000000|2022-05-27 01:30:00|7802.1|7777.1|7801.5|7776.5|7802.1|7777.1|7801.5|7776.5|4
1653615300000|2022-05-27 01:35:00|7801.7|7776.7|7800.5|7775.5|7802|7782.4|7796.9|7774.6|24
1653615600000|2022-05-27 01:40:00|7801|7776|7801.3|7776.3|7801.5|7776.5|7801|7776|10
1653615900000|2022-05-27 01:45:00|7801.1|7776.1|7799.3|7774.3|7801.4|7776.4|7799|7774|27
1653616200000|2022-05-27 01:50:00|7799.2|7774.2|7797.3|7772.3|7799.4|7774.4|7797.1|7772.1|39
1653616500000|2022-05-27 01:55:00|7797.4|7772.4|7794|7769|7797.4|7772.4|7793.5|7768.5|36
1653616800000|2022-05-27 02:00:00|7794.3|7769.3|7792.7|7767.7|7795.7|7770.7|7792.7|7767.7|62
1653617100000|2022-05-27 02:05:00|7792.6|7767.6|7793.8|7768.8|7794.5|7769.5|7791.3|7766.3|38
1653617400000|2022-05-27 02:10:00|7793.9|7768.9|7798.5|7773.5|7798.5|7773.5|7793.8|7768.8|30
1653617700000|2022-05-27 02:15:00|7798.4|7773.4|7798.4|7773.4|7798.9|7773.9|7798.3|7773.3|31
1653618000000|2022-05-27 02:20:00|7798.3|7773.3|7798.4|7773.4|7798.4|7773.4|7798.3|7773.3|6
1653618300000|2022-05-27 02:25:00|7796.8|7771.8|7796.8|7771.8|7796.9|7771.9|7796.8|7771.8|7
1653618600000|2022-05-27 02:30:00|7796.9|7771.9|7796.9|7771.9|7796.9|7771.9|7796.8|7771.8|5
1653618900000|2022-05-27 02:35:00|7797|7772|7797.1|7772.1|7797.1|7772.1|7797|7772|2
1653619200000|2022-05-27 02:40:00|7797.8|7772.8|7795.9|7770.9|7799|7774|7795.7|7770.7|25
1653619500000|2022-05-27 02:45:00|7795.8|7770.8|7795.7|7770.7|7795.8|7770.8|7795.7|7770.7|2
1653619800000|2022-05-27 02:50:00|7795.8|7770.8|7795.8|7770.8|7795.8|7770.8|7795.8|7770.8|1
1653620100000|2022-05-27 02:55:00|7795.9|7770.9|7795.9|7770.9|7796.7|7771.7|7795.6|7770.6|35
1653620400000|2022-05-27 03:00:00|7795.8|7770.8|7796|7771|7796|7771|7794.9|7769.9|10
1653620700000|2022-05-27 03:05:00|7796.1|7771.1|7796|7771|7796.1|7771.1|7796|7771|2
1653621000000|2022-05-27 03:10:00|7795.9|7770.9|7795.3|7770.3|7795.9|7770.9|7795.2|7770.2|7
1653621300000|2022-05-27 03:15:00|7795.2|7770.2|7794.9|7769.9|7795.3|7770.3|7793.7|7768.7|9
1653621600000|2022-05-27 03:20:00|7795.2|7770.2|7795.7|7770.7|7796.2|7771.2|7795.2|7770.2|8
1653621900000|2022-05-27 03:25:00|7796.3|7771.3|7796.6|7771.6|7796.6|7771.6|7795.9|7770.9|9
1653622200000|2022-05-27 03:30:00|7796.9|7771.9|7796.2|7771.2|7797|7772|7793.9|7768.9|33
1653622500000|2022-05-27 03:35:00|7796.3|7771.3|7791.4|7776.4|7796.3|7776.5|7790.6|7770.8|64
1653622800000|2022-05-27 03:40:00|7791.1|7776.1|7791.9|7776.9|7791.9|7776.9|7791|7776|62
1653623100000|2022-05-27 03:45:00|7791.8|7776.8|7792.8|7777.8|7792.8|7777.8|7791.4|7776.4|59
1653623400000|2022-05-27 03:50:00|7792.7|7777.7|7792.4|7777.4|7793|7778|7791.8|7776.8|36
1653623700000|2022-05-27 03:55:00|7792.3|7777.3|7792.3|7777.3|7792.3|7777.3|7792.3|7777.3|1
1653624000000|2022-05-27 04:00:00|7792.2|7777.2|7791.8|7776.8|7792.3|7777.3|7791.4|7776.4|42
1653624300000|2022-05-27 04:05:00|7791.7|7776.7|7792.9|7777.9|7792.9|7777.9|7791.6|7776.6|16
1653624600000|2022-05-27 04:10:00|7792.8|7777.8|7793.3|7778.3|7793.4|7778.4|7792.4|7777.4|26
1653624900000|2022-05-27 04:15:00|7793.4|7778.4|7793.8|7778.8|7794.7|7779.7|7787.3|7762.3|48
1653625200000|2022-05-27 04:20:00|7793.7|7778.7|7793.4|7778.4|7793.9|7778.9|7793.4|7778.4|36
1653625500000|2022-05-27 04:25:00|7793.3|7778.3|7793.5|7778.5|7793.5|7778.5|7792.9|7777.9|12
1653625800000|2022-05-27 04:30:00|7793.4|7778.4|7793.4|7778.4|7793.5|7778.5|7793.2|7778.2|8
1653626100000|2022-05-27 04:35:00|7793.2|7778.2|7793.7|7778.7|7793.8|7778.8|7793.2|7778.2|38
1653626400000|2022-05-27 04:40:00|7793.8|7778.8|7793.8|7778.8|7793.8|7778.8|7793.6|7778.6|8
1653626700000|2022-05-27 04:45:00|7793.7|7778.7|7794.2|7779.2|7794.3|7779.3|7793.7|7778.7|25
1653627000000|2022-05-27 04:50:00|7794.1|7779.1|7794.4|7779.4|7794.4|7779.4|7794|7779|18
1653627300000|2022-05-27 04:55:00|7794.5|7779.5|7794.5|7779.5|7794.7|7779.7|7794.4|7779.4|21
1653627600000|2022-05-27 05:00:00|7794.6|7779.6|7795.6|7780.6|7795.7|7780.7|7794.3|7779.3|71
1653627900000|2022-05-27 05:05:00|7795.7|7780.7|7796.6|7781.6|7796.8|7781.8|7795.4|7780.4|62
1653628200000|2022-05-27 05:10:00|7796.2|7781.2|7791.6|7776.6|7797.5|7782.5|7791.4|7776.4|137
1653628500000|2022-05-27 05:15:00|7791.8|7776.8|7792.7|7777.7|7793.4|7778.4|7791.4|7776.4|70
1653628800000|2022-05-27 05:20:00|7792.6|7777.6|7793.2|7778.2|7793.4|7778.4|7792.5|7777.5|38
1653629100000|2022-05-27 05:25:00|7793.3|7778.3|7792.5|7777.5|7793.4|7778.4|7792.3|7777.3|48
1653629400000|2022-05-27 05:30:00|7792.6|7777.6|7793.4|7778.4|7793.5|7778.5|7792.5|7777.5|37
1653629700000|2022-05-27 05:35:00|7793.5|7778.5|7793.5|7778.5|7793.9|7778.9|7793.2|7778.2|30
1653630000000|2022-05-27 05:40:00|7793.6|7778.6|7795.2|7780.2|7795.9|7780.9|7793.6|7778.6|72
1653630300000|2022-05-27 05:45:00|7795.1|7780.1|7794.1|7779.1|7795.4|7780.4|7793.4|7778.4|56
1653630600000|2022-05-27 05:50:00|7794.2|7779.2|7794.1|7779.1|7794.7|7779.7|7793.8|7778.8|45
1653630900000|2022-05-27 05:55:00|7794.2|7779.2|7793.5|7778.5|7794.7|7779.7|7793.5|7778.5|49
1653631200000|2022-05-27 06:00:00|7793.6|7778.6|7795.8|7780.8|7795.8|7780.8|7793.6|7778.6|46
1653631500000|2022-05-27 06:05:00|7795.7|7780.7|7796.8|7781.8|7797|7782|7795.7|7780.7|64
1653631800000|2022-05-27 06:10:00|7797.3|7782.3|7797.1|7782.1|7797.6|7782.6|7796.8|7781.8|60
1653632100000|2022-05-27 06:15:00|7797.2|7782.2|7797|7782|7797.2|7782.2|7796.4|7781.4|49
1653632400000|2022-05-27 06:20:00|7796.9|7781.9|7795.7|7780.7|7797|7782|7794.7|7779.7|90
1653632700000|2022-05-27 06:25:00|7795.8|7780.8|7796.2|7781.2|7796.4|7781.4|7795.5|7780.5|53
1653633000000|2022-05-27 06:30:00|7796.3|7781.3|7796.7|7781.7|7797|7782|7796.2|7781.2|76
1653633300000|2022-05-27 06:35:00|7796.8|7781.8|7797.1|7782.1|7797.1|7782.1|7796.8|7781.8|8
1653633600000|2022-05-27 06:40:00|7797.3|7782.3|7796.2|7781.2|7797.6|7782.6|7796.2|7781.2|41
1653633900000|2022-05-27 06:45:00|7796.1|7781.1|7797.5|7782.5|7797.7|7782.7|7796|7781|75
1653634200000|2022-05-27 06:50:00|7797.9|7782.9|7797.4|7782.4|7798.4|7783.4|7795.9|7780.9|72
1653634500000|2022-05-27 06:55:00|7797.3|7782.3|7797.4|7782.4|7797.9|7782.9|7796.7|7781.7|51
1653634800000|2022-05-27 07:00:00|7797.7|7782.7|7796.3|7781.3|7797.9|7782.9|7796|7781|65
1653635100000|2022-05-27 07:05:00|7796.2|7781.2|7796.3|7781.3|7796.8|7781.8|7796|7781|42
1653635400000|2022-05-27 07:10:00|7796.4|7781.4|7796|7781|7796.7|7781.7|7795.9|7780.9|53
1653635700000|2022-05-27 07:15:00|7795.7|7780.7|7795.6|7780.6|7796.1|7781.1|7795.5|7780.5|32
1653636000000|2022-05-27 07:20:00|7795.5|7780.5|7796.3|7781.3|7796.7|7781.7|7795.5|7780.5|26
1653636300000|2022-05-27 07:25:00|7796.4|7781.4|7796.2|7781.2|7796.5|7781.5|7795.9|7780.9|25
1653636600000|2022-05-27 07:30:00|7796.1|7781.1|7796.1|7781.1|7796.2|7781.2|7795.8|7780.8|23
1653636900000|2022-05-27 07:35:00|7796.2|7781.2|7796.2|7781.2|7796.4|7781.4|7796.1|7781.1|31
1653637200000|2022-05-27 07:40:00|7796.3|7781.3|7796.2|7781.2|7796.3|7781.3|7796.2|7781.2|8
1653637500000|2022-05-27 07:45:00|7796.3|7781.3|7796.2|7781.2|7796.5|7781.5|7796|7781|31
1653637800000|2022-05-27 07:50:00|7796|7781|7795.7|7780.7|7796.3|7781.3|7795.6|7780.6|31
1653638100000|2022-05-27 07:55:00|7795.6|7780.6|7795.7|7780.7|7796.5|7781.5|7795.4|7780.4|48
1653638400000|2022-05-27 08:00:00|7795.4|7780.4|7795.7|7780.7|7795.8|7780.8|7795.4|7780.4|28
1653638700000|2022-05-27 08:05:00|7795.8|7780.8|7795.1|7780.1|7799.9|7780.8|7794.4|7774.7|37
1653639000000|2022-05-27 08:10:00|7795|7780|7795.1|7780.1|7800.7|7780.8|7793.8|7774.1|153
1653639300000|2022-05-27 08:15:00|7795|7780|7795.8|7780.8|7795.9|7780.9|7794.8|7779.8|26
1653639600000|2022-05-27 08:20:00|7795.9|7780.9|7795.9|7780.9|7796|7781|7795.3|7780.3|60
1653639900000|2022-05-27 08:25:00|7795.5|7780.5|7796.3|7781.3|7797.1|7782.1|7795.5|7780.5|51
1653640200000|2022-05-27 08:30:00|7796.2|7781.2|7796.4|7781.4|7796.6|7781.6|7796.2|7781.2|54
1653640500000|2022-05-27 08:35:00|7796.3|7781.3|7796.6|7781.6|7796.7|7781.7|7796.2|7781.2|30
1653640800000|2022-05-27 08:40:00|7796.7|7781.7|7796.1|7781.1|7797.5|7782.5|7795.6|7780.6|90
1653641100000|2022-05-27 08:45:00|7796.3|7781.3|7796.6|7781.6|7796.6|7781.6|7795.6|7780.6|25
1653641400000|2022-05-27 08:50:00|7796.7|7781.7|7797|7782|7797|7782|7796.7|7781.7|11
1653641700000|2022-05-27 08:55:00|7796.9|7781.9|7797.1|7782.1|7797.1|7782.1|7796.9|7781.9|22
1653642000000|2022-05-27 09:00:00|7797|7782|7795.7|7780.7|7797.1|7782.1|7795.2|7780.2|58
1653642300000|2022-05-27 09:05:00|7795.9|7780.9|7795.9|7780.9|7796.4|7781.4|7795.5|7780.5|50
1653642600000|2022-05-27 09:10:00|7796.1|7781.1|7795.6|7780.6|7796.2|7781.2|7795.2|7780.2|46
1653642900000|2022-05-27 09:15:00|7795.5|7780.5|7795.9|7780.9|7796.1|7781.1|7795.1|7780.1|143
1653643200000|2022-05-27 09:20:00|7795.6|7780.6|7795.6|7780.6|7796.1|7781.1|7795.4|7780.4|42
1653643500000|2022-05-27 09:25:00|7795.7|7780.7|7796.1|7781.1|7796.2|7781.2|7795.6|7780.6|20
1653643800000|2022-05-27 09:30:00|7796|7781|7796.2|7781.2|7796.4|7781.4|7795.4|7780.4|40
1653644100000|2022-05-27 09:35:00|7795.9|7780.9|7795.2|7780.2|7796.8|7781.8|7795|7780|51
1653644400000|2022-05-27 09:40:00|7795.1|7780.1|7793.2|7778.2|7796.1|7781.1|7792.9|7777.9|105
1653644700000|2022-05-27 09:45:00|7793.3|7778.3|7788|7773|7795.7|7779.1|7787.9|7769.5|248
1653645000000|2022-05-27 09:50:00|7787.7|7772.7|7788.6|7773.6|7788.9|7773.9|7787.7|7772.7|61
1653645300000|2022-05-27 09:55:00|7788.5|7773.5|7786.3|7771.3|7794.7|7774.7|7786.1|7769.5|126
1653645600000|2022-05-27 10:00:00|7786.4|7771.4|7789.2|7774.2|7790|7775|7786.3|7771.3|97
1653645900000|2022-05-27 10:05:00|7789.3|7774.3|7789.7|7774.7|7790.1|7775.1|7789.3|7774.3|31
1653646200000|2022-05-27 10:10:00|7789.8|7774.8|7789.9|7774.9|7790.6|7775.6|7789.7|7774.7|24
1653646500000|2022-05-27 10:15:00|7790|7775|7790.1|7775.1|7790.4|7775.4|7789.9|7774.9|24
1653646800000|2022-05-27 10:20:00|7790.2|7775.2|7789.8|7774.8|7790.2|7775.2|7789.8|7774.8|10
1653647100000|2022-05-27 10:25:00|7789.7|7774.7|7789.3|7774.3|7790.1|7775.1|7789.3|7774.3|22
1653647400000|2022-05-27 10:30:00|7789.4|7774.4|7789.6|7774.6|7789.8|7774.8|7789.2|7774.2|36
1653647700000|2022-05-27 10:35:00|7789.5|7774.5|7789.2|7774.2|7789.5|7774.5|7789.2|7774.2|5
1653648000000|2022-05-27 10:40:00|7789.4|7774.4|7789.7|7774.7|7789.9|7774.9|7789.4|7774.4|21
1653648300000|2022-05-27 10:45:00|7789.8|7774.8|7790.2|7775.2|7790.9|7775.9|7789.7|7774.7|33
1653648600000|2022-05-27 10:50:00|7790.1|7775.1|7790.5|7775.5|7795.7|7775.8|7789.7|7770.5|45
1653648900000|2022-05-27 10:55:00|7790.6|7775.6|7789.9|7774.9|7790.9|7775.9|7789.9|7774.9|25
1653649200000|2022-05-27 11:00:00|7790|7775|7790.8|7775.8|7791.1|7776.1|7789.8|7774.8|25
1653649500000|2022-05-27 11:05:00|7790.7|7775.7|7790.7|7775.7|7790.9|7775.9|7790.6|7775.6|11
1653649800000|2022-05-27 11:10:00|7790.9|7775.9|7790.9|7775.9|7791.1|7776.1|7790.7|7775.7|30
1653650100000|2022-05-27 11:15:00|7791|7776|7790.8|7775.8|7791.3|7776.3|7790|7775|60
1653650400000|2022-05-27 11:20:00|7790.7|7775.7|7790.9|7775.9|7791.2|7776.2|7790.6|7775.6|78
1653650700000|2022-05-27 11:25:00|7790.8|7775.8|7789.6|7774.6|7791.1|7776.1|7789|7774|77
1653651000000|2022-05-27 11:30:00|7789.4|7774.4|7789.5|7774.5|7789.6|7774.6|7789.1|7774.1|40
1653651300000|2022-05-27 11:35:00|7789.4|7774.4|7789.5|7774.5|7789.6|7774.6|7789.1|7774.1|10
1653651600000|2022-05-27 11:40:00|7789.4|7774.4|7789.6|7774.6|7789.7|7774.7|7789.4|7774.4|23
1653651900000|2022-05-27 11:45:00|7789.7|7774.7|7789.9|7774.9|7789.9|7774.9|7789.6|7774.6|19
1653652200000|2022-05-27 11:50:00|7790.1|7775.1|7791.8|7776.8|7792|7777|7789.8|7774.8|73
1653652500000|2022-05-27 11:55:00|7792|7777|7791.5|7776.5|7792.1|7777.1|7791.3|7776.3|11
1653652800000|2022-05-27 12:00:00|7791.3|7776.3|7791.3|7776.3|7791.6|7776.6|7791.1|7776.1|25
1653653100000|2022-05-27 12:05:00|7791.1|7776.1|7791|7776|7796.4|7776.5|7790.9|7771.1|52
1653653400000|2022-05-27 12:10:00|7790.9|7775.9|7790.7|7775.7|7797.1|7777.3|7790.5|7771.3|127
1653653700000|2022-05-27 12:15:00|7790.8|7775.8|7789.8|7774.8|7790.8|7775.8|7789.7|7774.7|21
1653654000000|2022-05-27 12:20:00|7789.9|7774.9|7792|7767|7792.3|7774.9|7787.4|7766.7|63
1653654300000|2022-05-27 12:25:00|7791.9|7766.9|7790.9|7765.9|7792.1|7767.1|7790.7|7765.7|24
1653654600000|2022-05-27 12:30:00|7790.7|7765.7|7788.3|7773.3|7790.7|7775.7|7785.6|7765.7|36
1653654900000|2022-05-27 12:35:00|7788.4|7773.4|7788.1|7773.1|7788.4|7773.4|7787.2|7772.2|16
1653655200000|2022-05-27 12:40:00|7788.2|7773.2|7788.6|7773.6|7788.6|7773.6|7788.1|7773.1|14
1653655500000|2022-05-27 12:45:00|7788.7|7773.7|7789.7|7774.7|7789.8|7774.8|7788.6|7773.6|10
1653655800000|2022-05-27 12:50:00|7789.6|7774.6|7792.7|7777.7|7793.3|7778.3|7789.6|7774.6|33
1653656100000|2022-05-27 12:55:00|7792.6|7777.6|7790.7|7775.7|7792.8|7777.8|7790.4|7775.4|77
1653656400000|2022-05-27 13:00:00|7790.5|7775.5|7797|7772|7797|7776|7790.3|7770.7|58
1653656700000|2022-05-27 13:05:00|7797.1|7772.1|7791.6|7776.6|7797.1|7776.8|7791.6|7771.6|18
1653657000000|2022-05-27 13:10:00|7791.7|7776.7|7791.8|7776.8|7791.9|7776.9|7791.6|7776.6|17
1653657300000|2022-05-27 13:15:00|7791.9|7776.9|7791.6|7776.6|7797.1|7777.5|7790.7|7772|37
1653657600000|2022-05-27 13:20:00|7791.5|7776.5|7790.6|7775.6|7792|7777|7790.6|7775.6|19
1653657900000|2022-05-27 13:25:00|7790.4|7775.4|7788.7|7773.7|7790.4|7775.4|7788.1|7773.1|32
1653658200000|2022-05-27 13:30:00|7788.8|7773.8|7788.9|7773.9|7793.8|7774.3|7788.5|7768.1|37
1653658500000|2022-05-27 13:35:00|7788.8|7773.8|7786.4|7771.4|7793.3|7773.9|7786.4|7768.3|19
1653658800000|2022-05-27 13:40:00|7786.5|7771.5|7788.7|7773.7|7788.8|7773.8|7786.3|7771.3|34
1653659100000|2022-05-27 13:45:00|7788.6|7773.6|7788.1|7773.1|7788.9|7773.9|7787.9|7772.9|26
1653659400000|2022-05-27 13:50:00|7788|7773|7787.2|7772.2|7788.2|7773.2|7787.1|7772.1|41
1653659700000|2022-05-27 13:55:00|7787|7772|7792.4|7767.4|7792.4|7772.5|7786.5|7767.1|30
1653660000000|2022-05-27 14:00:00|7792.7|7767.7|7790.4|7765.4|7792.7|7773.7|7785.9|7765.4|171
1653660300000|2022-05-27 14:05:00|7785.5|7770.5|7788.4|7773.4|7793.2|7773.5|7784.6|7767.6|69
1653660600000|2022-05-27 14:10:00|7788.5|7773.5|7787.2|7772.2|7788.5|7773.5|7786.1|7771.1|39
1653660900000|2022-05-27 14:15:00|7787.3|7772.3|7790|7775|7790|7775|7787.3|7772.3|24
1653661200000|2022-05-27 14:20:00|7789.7|7774.7|7789.5|7774.5|7789.7|7774.7|7789.3|7774.3|11
1653661500000|2022-05-27 14:25:00|7789.7|7774.7|7792.3|7777.3|7792.3|7777.3|7789.7|7774.7|30
1653661800000|2022-05-27 14:30:00|7797.2|7772.2|7792|7777|7797.2|7777.1|7792|7771.6|20
1653662100000|2022-05-27 14:35:00|7792.1|7777.1|7792.7|7777.7|7793|7778|7792.1|7777.1|21
1653662400000|2022-05-27 14:40:00|7792.8|7777.8|7790.2|7775.2|7798.8|7779.8|7790.2|7771.7|57
1653662700000|2022-05-27 14:45:00|7790.1|7775.1|7789.7|7774.7|7790.1|7775.1|7789.6|7774.6|14
1653663000000|2022-05-27 14:50:00|7789.8|7774.8|7788.7|7773.7|7790.3|7775.3|7788.7|7773.7|40
1653663300000|2022-05-27 14:55:00|7788.8|7773.8|7789.3|7774.3|7789.5|7774.5|7788.7|7773.7|48
1653663600000|2022-05-27 15:00:00|7789.6|7774.6|7789.5|7774.5|7789.7|7774.7|7789.4|7774.4|14
1653663900000|2022-05-27 15:05:00|7789.4|7774.4|7789.5|7774.5|7789.5|7774.5|7789.4|7774.4|8
1653664200000|2022-05-27 15:10:00|7789.4|7774.4|7789.9|7774.9|7789.9|7774.9|7789.2|7774.2|21
1653664500000|2022-05-27 15:15:00|7789.8|7774.8|7789.5|7774.5|7789.9|7774.9|7789.3|7774.3|41
1653664800000|2022-05-27 15:20:00|7789.6|7774.6|7790|7775|7790|7775|7789.1|7774.1|33
1653665100000|2022-05-27 15:25:00|7789.9|7774.9|7789.9|7774.9|7790|7775|7789.9|7774.9|9
1653665400000|2022-05-27 15:30:00|7789.8|7774.8|7789.7|7774.7|7790|7775|7789.5|7774.5|28
1653665700000|2022-05-27 15:35:00|7789.8|7774.8|7789.9|7774.9|7790|7775|7789.7|7774.7|29
1653666000000|2022-05-27 15:40:00|7790|7775|7795.5|7770.5|7795.5|7775.8|7790|7770.2|28
1653666300000|2022-05-27 15:45:00|7795.4|7770.4|7795.3|7770.3|7795.5|7770.5|7795.2|7770.2|20
1653666600000|2022-05-27 15:50:00|7795.2|7770.2|7792.6|7777.6|7795.8|7777.6|7790.7|7770.2|30
1653666900000|2022-05-27 15:55:00|7792.5|7777.5|7791.4|7776.4|7792.5|7777.5|7791.3|7776.3|16
1653667200000|2022-05-27 16:00:00|7791.3|7776.3|7793.5|7778.5|7793.5|7778.5|7791.3|7776.3|32
1653667500000|2022-05-27 16:05:00|7793.7|7778.7|7794.2|7779.2|7794.6|7779.6|7793.5|7778.5|30
1653667800000|2022-05-27 16:10:00|7794.1|7779.1|7794.2|7779.2|7794.3|7779.3|7794|7779|5
1653668100000|2022-05-27 16:15:00|7794.3|7779.3|7794.8|7779.8|7794.9|7779.9|7794.3|7779.3|13
1653668400000|2022-05-27 16:20:00|7794.7|7779.7|7794.8|7779.8|7794.8|7779.8|7794.7|7779.7|6
1653669300000|2022-05-27 16:35:00|7794.9|7779.9|7800.3|7775.3|7800.3|7779.9|7794.8|7775.2|9
1653669600000|2022-05-27 16:40:00|7800.2|7775.2|7800.9|7775.9|7800.9|7775.9|7800.2|7775.2|14
1653669900000|2022-05-27 16:45:00|7800.8|7775.8|7801.7|7776.7|7801.8|7776.8|7800.5|7775.5|17
1653670200000|2022-05-27 16:50:00|7801.8|7776.8|7800.3|7775.3|7801.8|7781.8|7796.7|7775.3|15
1653670500000|2022-05-27 16:55:00|7800.2|7775.2|7799.9|7774.9|7800.4|7775.4|7799.9|7774.9|11
1653670800000|2022-05-27 17:00:00|7799.8|7774.8|7799.9|7774.9|7799.9|7774.9|7799.8|7774.8|2
1653671100000|2022-05-27 17:05:00|7800|7775|7800.3|7775.3|7800.5|7775.5|7799.9|7774.9|10
1653671400000|2022-05-27 17:10:00|7800.4|7775.4|7800.3|7775.3|7800.5|7775.5|7800.2|7775.2|11
1653672000000|2022-05-27 17:20:00|7800.4|7775.4|7800.3|7775.3|7800.5|7775.5|7800.3|7775.3|6
1653672300000|2022-05-27 17:25:00|7800.4|7775.4|7800.5|7775.5|7800.6|7775.6|7800.4|7775.4|6
1653672600000|2022-05-27 17:30:00|7800.4|7775.4|7800.3|7775.3|7800.4|7775.4|7800.2|7775.2|28
1653672900000|2022-05-27 17:35:00|7800.2|7775.2|7800.2|7775.2|7800.3|7775.3|7800.2|7775.2|3
1653673800000|2022-05-27 17:50:00|7800.3|7775.3|7799.7|7774.7|7800.4|7775.4|7799.7|7774.7|9
1653674100000|2022-05-27 17:55:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.5|7774.5|38
1653674400000|2022-05-27 18:00:00|7799.7|7774.7|7799.6|7774.6|7799.9|7774.9|7799.6|7774.6|22
1653674700000|2022-05-27 18:05:00|7799.7|7774.7|7799.7|7774.7|7800|7775|7799.5|7774.5|15
1653675000000|2022-05-27 18:10:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|1
1653675900000|2022-05-27 18:25:00|7799.7|7774.7|7799.7|7774.7|7799.7|7774.7|7799.7|7774.7|1
1653677100000|2022-05-27 18:45:00|7799.6|7774.6|7799.9|7774.9|7799.9|7774.9|7799.4|7774.4|8
1653677400000|2022-05-27 18:50:00|7799.8|7774.8|7799.7|7774.7|7799.9|7774.9|7799.7|7774.7|6
1653677700000|2022-05-27 18:55:00|7799.8|7774.8|7799.8|7774.8|7799.8|7774.8|7799.7|7774.7|5
1653678000000|2022-05-27 19:00:00|7799.7|7774.7|7799.7|7774.7|7799.9|7774.9|7799.7|7774.7|7
1653678300000|2022-05-27 19:05:00|7799.5|7774.5|7799.4|7774.4|7799.8|7774.8|7799.4|7774.4|9
1653678600000|2022-05-27 19:10:00|7799.8|7774.8|7799.4|7774.4|7799.8|7774.8|7799.4|7774.4|18
1653678900000|2022-05-27 19:15:00|7799.8|7774.8|7799.3|7774.3|7799.8|7774.8|7799.3|7774.3|14
1653679200000|2022-05-27 19:20:00|7799.7|7774.7|7799.3|7774.3|7799.7|7774.7|7799.3|7774.3|6
1653679500000|2022-05-27 19:25:00|7799.5|7774.5|7799.3|7774.3|7799.7|7774.7|7799.3|7774.3|8
1653679800000|2022-05-27 19:30:00|7799.2|7774.2|7799.2|7774.2|7799.6|7774.6|7799.2|7774.2|7
1653680100000|2022-05-27 19:35:00|7799.3|7774.3|7799.8|7774.8|7799.8|7774.8|7799.3|7774.3|7
1653680400000|2022-05-27 19:40:00|7799.3|7774.3|7796.2|7771.2|7799.7|7774.7|7796.2|7771.2|27
1653680700000|2022-05-27 19:45:00|7796.3|7771.3|7798.8|7773.8|7799|7774|7796.2|7771.2|20
1653681000000|2022-05-27 19:50:00|7798.7|7773.7|7798.8|7773.8|7798.8|7773.8|7798.7|7773.7|2
1653681300000|2022-05-27 19:55:00|7798.9|7773.9|7798.4|7773.4|7799.9|7774.9|7796.3|7771.3|25
1653870600000|2022-05-30 00:30:00|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|7806.8|7772.8|1
1653872400000|2022-05-30 01:00:00|7799.5|7774.5|7799.6|7774.6|7799.6|7774.6|7799.5|7774.5|2
1653872700000|2022-05-30 01:05:00|7799.5|7774.5|7799.5|7774.5|7799.5|7774.5|7799.5|7774.5|1
1653873000000|2022-05-30 01:10:00|7799.4|7774.4|7799.4|7774.4|7799.4|7774.4|7799.4|7774.4|1
1653874500000|2022-05-30 01:35:00|7799.3|7774.3|7799.3|7774.3|7799.3|7774.3|7799.3|7774.3|1
1653874800000|2022-05-30 01:40:00|7799.2|7774.2|7795.6|7770.6|7799.2|7774.2|7795.1|7770.1|19
1653875100000|2022-05-30 01:45:00|7797.7|7772.7|7795.6|7770.6|7797.7|7772.7|7795.5|7770.5|4
1653875400000|2022-05-30 01:50:00|7795.4|7770.4|7793.5|7768.5|7795.4|7770.4|7793.1|7768.1|27
1653875700000|2022-05-30 01:55:00|7793.6|7768.6|7793.9|7768.9|7793.9|7768.9|7793.5|7768.5|5
1653876000000|2022-05-30 02:00:00|7794|7769|7794.8|7769.8|7795.4|7770.4|7793.5|7768.5|14
1653876300000|2022-05-30 02:05:00|7794.6|7769.6|7794.3|7769.3|7795.5|7770.5|7794.3|7769.3|6
1653876600000|2022-05-30 02:10:00|7794.2|7769.2|7795.1|7770.1|7795.1|7770.1|7794.2|7769.2|14
1653876900000|2022-05-30 02:15:00|7794.9|7769.9|7794.4|7769.4|7794.9|7769.9|7794.4|7769.4|5
1653877200000|2022-05-30 02:20:00|7794.3|7769.3|7793.3|7768.3|7794.3|7769.3|7793.3|7768.3|10
1653877500000|2022-05-30 02:25:00|7793.4|7768.4|7791.1|7766.1|7793.4|7768.4|7791|7766|31
1653877800000|2022-05-30 02:30:00|7790.9|7765.9|7791|7766|7791|7766|7789.2|7764.2|29
1653878100000|2022-05-30 02:35:00|7791.1|7766.1|7790.9|7765.9|7791.1|7766.1|7790.9|7765.9|3
1653878700000|2022-05-30 02:45:00|7790.8|7765.8|7790.8|7765.8|7790.8|7765.8|7790.8|7765.8|1
1653879000000|2022-05-30 02:50:00|7790.6|7765.6|7790.5|7765.5|7790.6|7765.6|7790.5|7765.5|2
1653879300000|2022-05-30 02:55:00|7790.7|7765.7|7790.4|7765.4|7790.7|7765.7|7790.3|7765.3|5
1653879600000|2022-05-30 03:00:00|7790.3|7765.3|7790.2|7765.2|7790.3|7765.3|7790|7765|24
1653879900000|2022-05-30 03:05:00|7790.3|7765.3|7789.7|7764.7|7790.3|7765.3|7789.7|7764.7|70
1653880200000|2022-05-30 03:10:00|7790.5|7765.5|7791.3|7766.3|7792.1|7767.1|7790.5|7765.5|19
1653880500000|2022-05-30 03:15:00|7791.4|7766.4|7790.9|7765.9|7791.4|7766.4|7790.8|7765.8|5
1653880800000|2022-05-30 03:20:00|7790.8|7765.8|7791.1|7766.1|7791.2|7766.2|7790.7|7765.7|12
1653881100000|2022-05-30 03:25:00|7791.2|7766.2|7791.5|7766.5|7791.6|7766.6|7791.1|7766.1|9
1653881400000|2022-05-30 03:30:00|7791.3|7766.3|7786.5|7761.5|7792.5|7767.5|7786.4|7761.4|76
1653881700000|2022-05-30 03:35:00|7786.4|7761.4|7786.9|7761.9|7788.4|7763.4|7786.4|7761.4|128
1653882000000|2022-05-30 03:40:00|7786.8|7761.8|7785|7760|7786.8|7761.8|7784.6|7759.6|178
1653882300000|2022-05-30 03:45:00|7785.1|7760.1|7785.9|7760.9|7787.7|7767.7|7781.8|7759.8|165
1653882600000|2022-05-30 03:50:00|7786|7761|7779.9|7764.9|7787|7766.3|7779.9|7760.2|107
1653882900000|2022-05-30 03:55:00|7779.6|7764.6|7781.1|7766.1|7781.1|7766.1|7779.5|7764.5|79
1653883200000|2022-05-30 04:00:00|7781|7766|7781.3|7766.3|7781.7|7766.7|7780.9|7765.9|44
1653883500000|2022-05-30 04:05:00|7781.4|7766.4|7781.8|7766.8|7782.2|7767.2|7781|7766|24
1653883800000|2022-05-30 04:10:00|7781.7|7766.7|7782.4|7767.4|7782.4|7767.4|7781.5|7766.5|12
1653884100000|2022-05-30 04:15:00|7782.3|7767.3|7785.5|7770.5|7785.6|7770.6|7782.3|7767.3|86
1653884400000|2022-05-30 04:20:00|7785.6|7770.6|7784.5|7769.5|7786|7771|7784.2|7769.2|91
1653884700000|2022-05-30 04:25:00|7784.6|7769.6|7784.1|7769.1|7785.2|7770.2|7784.1|7769.1|29
1653885000000|2022-05-30 04:30:00|7784.2|7769.2|7783.1|7768.1|7784.2|7769.2|7783.1|7768.1|39
1653885300000|2022-05-30 04:35:00|7783.2|7768.2|7782.2|7767.2|7783.3|7768.3|7781.9|7766.9|101
1653885600000|2022-05-30 04:40:00|7782.4|7767.4|7782.5|7767.5|7783.1|7768.1|7781.9|7766.9|94
1653885900000|2022-05-30 04:45:00|7782.4|7767.4|7783.1|7768.1|7783.4|7768.4|7782.4|7767.4|51
1653886200000|2022-05-30 04:50:00|7783|7768|7783.1|7768.1|7783.1|7768.1|7782.9|7767.9|26
1653886500000|2022-05-30 04:55:00|7783|7768|7782.8|7767.8|7783.1|7768.1|7782.3|7767.3|31
1653886800000|2022-05-30 05:00:00|7782.6|7767.6|7783.5|7768.5|7783.5|7768.5|7782.6|7767.6|45
1653887100000|2022-05-30 05:05:00|7783.4|7768.4|7784.3|7769.3|7784.4|7769.4|7783.3|7768.3|32
1653887400000|2022-05-30 05:10:00|7784.2|7769.2|7783.1|7768.1|7785.1|7770.1|7783|7768|98
1653887700000|2022-05-30 05:15:00|7783|7768|7784|7769|7784.1|7769.1|7782.9|7767.9|34
1653888000000|2022-05-30 05:20:00|7783.9|7768.9|7783.9|7768.9|7784.5|7769.5|7783.5|7768.5|38
1653888300000|2022-05-30 05:25:00|7784|7769|7783.6|7768.6|7784|7769|7783.6|7768.6|26
1653888600000|2022-05-30 05:30:00|7783.8|7768.8|7783.4|7768.4|7784|7769|7783.3|7768.3|79
1653888900000|2022-05-30 05:35:00|7783.5|7768.5|7784.1|7769.1|7784.4|7769.4|7783.4|7768.4|39
1653889200000|2022-05-30 05:40:00|7784.4|7769.4|7785|7770|7785.7|7770.7|7784.1|7769.1|72
1653889500000|2022-05-30 05:45:00|7784.9|7769.9|7784.2|7769.2|7785|7770|7784|7769|64
1653889800000|2022-05-30 05:50:00|7784.3|7769.3|7784.1|7769.1|7784.4|7769.4|7783.7|7768.7|42
1653890100000|2022-05-30 05:55:00|7784.3|7769.3|7783.4|7768.4|7784.3|7769.3|7782.3|7767.3|61
1653890400000|2022-05-30 06:00:00|7783.3|7768.3|7783.5|7768.5|7784|7769|7782.3|7767.3|59
1653890700000|2022-05-30 06:05:00|7783.6|7768.6|7782.6|7767.6|7783.6|7768.6|7782.6|7767.6|23
1653891000000|2022-05-30 06:10:00|7782.7|7767.7|7782.5|7767.5|7783.5|7768.5|7782.3|7767.3|45
1653891300000|2022-05-30 06:15:00|7782.3|7767.3|7782.1|7767.1|7782.5|7767.5|7782.1|7767.1|35
1653891600000|2022-05-30 06:20:00|7782|7767|7783.2|7768.2|7783.8|7768.8|7781.6|7766.6|47
1653891900000|2022-05-30 06:25:00|7783.1|7768.1|7783.3|7768.3|7783.5|7768.5|7782.5|7767.5|49
1653892200000|2022-05-30 06:30:00|7783.2|7768.2|7783.1|7768.1|7783.6|7768.6|7782.9|7767.9|35
1653892500000|2022-05-30 06:35:00|7783.2|7768.2|7782.8|7767.8|7783.5|7768.5|7782.3|7767.3|46
1653892800000|2022-05-30 06:40:00|7782.9|7767.9|7784.6|7769.6|7785.1|7770.1|7782.1|7767.1|97
1653893100000|2022-05-30 06:45:00|7784.7|7769.7|7784.6|7769.6|7785.3|7770.3|7784.3|7769.3|68
1653893400000|2022-05-30 06:50:00|7784.7|7769.7|7784.5|7769.5|7784.8|7769.8|7784.3|7769.3|44
1653893700000|2022-05-30 06:55:00|7784.4|7769.4|7783.9|7768.9|7784.8|7769.8|7783.7|7768.7|69
1653894000000|2022-05-30 07:00:00|7783.8|7768.8|7782.9|7767.9|7783.9|7768.9|7782.1|7767.1|83
1653894300000|2022-05-30 07:05:00|7783.1|7768.1|7783|7768|7783.2|7768.2|7782.6|7767.6|46
1653894600000|2022-05-30 07:10:00|7782.9|7767.9|7783.2|7768.2|7783.3|7768.3|7776|7750.7|49
1653894900000|2022-05-30 07:15:00|7783.1|7768.1|7783.3|7768.3|7783.4|7768.4|7783|7768|19
1653895200000|2022-05-30 07:20:00|7784|7769|7784.3|7769.3|7784.3|7769.3|7783.9|7768.9|24
1653895500000|2022-05-30 07:25:00|7784.4|7769.4|7784.3|7769.3|7784.4|7769.4|7783.6|7768.6|19
1653895800000|2022-05-30 07:30:00|7784.2|7769.2|7783.6|7768.6|7784.3|7769.3|7783.5|7768.5|23
1653896100000|2022-05-30 07:35:00|7783.8|7768.8|7784.3|7769.3|7784.4|7769.4|7783.6|7768.6|17
1653896400000|2022-05-30 07:40:00|7784.4|7769.4|7784|7769|7784.7|7769.7|7783.7|7768.7|40
1653896700000|2022-05-30 07:45:00|7784.1|7769.1|7785.9|7770.9|7786|7771|7784.1|7769.1|56
1653897000000|2022-05-30 07:50:00|7785.8|7770.8|7787.9|7772.9|7788.3|7773.3|7785.8|7770.8|98
1653897300000|2022-05-30 07:55:00|7787.8|7772.8|7786.7|7771.7|7789.4|7774.4|7786.6|7771.6|102
1653897600000|2022-05-30 08:00:00|7786.9|7771.9|7786.6|7771.6|7786.9|7771.9|7785.7|7770.7|75
1653897900000|2022-05-30 08:05:00|7786.7|7771.7|7784.7|7769.7|7787.2|7772.2|7784.6|7769.6|87
1653898200000|2022-05-30 08:10:00|7784.9|7769.9|7785.9|7770.9|7786.4|7771.4|7784.8|7769.8|95
1653898500000|2022-05-30 08:15:00|7786|7771|7786.4|7771.4|7786.4|7771.4|7785.7|7770.7|85
1653898800000|2022-05-30 08:20:00|7786.5|7771.5|7787.2|7772.2|7787.7|7772.7|7786.4|7771.4|52
1653899100000|2022-05-30 08:25:00|7787.3|7772.3|7787.6|7772.6|7788.9|7773.9|7787|7772|146
1653899400000|2022-05-30 08:30:00|7787.7|7772.7|7787.4|7772.4|7792.3|7772.7|7786.9|7766.9|62
1653899700000|2022-05-30 08:35:00|7787.3|7772.3|7791.6|7766.6|7791.6|7772.4|7786.5|7766.4|54
1653900000000|2022-05-30 08:40:00|7791.8|7766.8|7787.1|7772.1|7791.9|7772.5|7786.8|7766.6|54
1653900300000|2022-05-30 08:45:00|7787.3|7772.3|7787.4|7772.4|7787.9|7772.9|7786.8|7771.8|84
1653900600000|2022-05-30 08:50:00|7787.5|7772.5|7786.7|7771.7|7794.1|7774.5|7786.7|7769|88
1653900900000|2022-05-30 08:55:00|7787.4|7772.4|7792|7767|7792.2|7772.9|7787.3|7767|32
1653901200000|2022-05-30 09:00:00|7791.9|7766.9|7786|7771|7792.2|7772|7785.6|7766.6|71
1653901500000|2022-05-30 09:05:00|7785.9|7770.9|7789.3|7764.3|7789.9|7771.1|7784.7|7764.3|91
1653901800000|2022-05-30 09:10:00|7789.5|7764.5|7789.3|7764.3|7790.1|7769.1|7784.1|7764.1|125
1653902100000|2022-05-30 09:15:00|7789.2|7764.2|7789.4|7764.4|7789.5|7769.3|7784|7763.7|86
1653902400000|2022-05-30 09:20:00|7789.3|7764.3|7788.9|7763.9|7789.4|7764.4|7788.9|7763.9|18
1653902700000|2022-05-30 09:25:00|7788.7|7763.7|7783.9|7768.9|7789.7|7769.8|7783.9|7763.7|53
1653903000000|2022-05-30 09:30:00|7784|7769|7784.1|7769.1|7784.2|7769.2|7783.9|7768.9|12
1653903300000|2022-05-30 09:35:00|7784|7769|7783.6|7768.6|7784|7769|7783.5|7768.5|29
1653903600000|2022-05-30 09:40:00|7783.7|7768.7|7783.4|7768.4|7788.6|7768.7|7782.5|7763.3|41
1653903900000|2022-05-30 09:45:00|7783.2|7768.2|7788.5|7763.5|7788.6|7768.2|7782.7|7762.7|42
1653904200000|2022-05-30 09:50:00|7788.4|7763.4|7788.7|7763.7|7788.7|7768.7|7783.2|7763.1|55
1653904500000|2022-05-30 09:55:00|7788.6|7763.6|7785.3|7770.3|7788.8|7770.3|7783.9|7763.5|60
1653904800000|2022-05-30 10:00:00|7785.1|7770.1|7784.5|7769.5|7785.1|7770.1|7784.4|7769.4|42
1653905100000|2022-05-30 10:05:00|7784.3|7769.3|7784.4|7769.4|7784.7|7769.7|7784.3|7769.3|48
1653905400000|2022-05-30 10:10:00|7784.5|7769.5|7785.3|7770.3|7785.5|7770.5|7783.9|7768.9|44
1653905700000|2022-05-30 10:15:00|7785.1|7770.1|7785.7|7770.7|7790.4|7770.7|7784.6|7765.4|70
1653906000000|2022-05-30 10:20:00|7785.8|7770.8|7787.3|7772.3|7787.3|7772.3|7785.5|7770.5|18
1653906300000|2022-05-30 10:25:00|7787.4|7772.4|7786.5|7771.5|7792.4|7772.6|7786.4|7767.1|21
1653906600000|2022-05-30 10:30:00|7786.6|7771.6|7785|7770|7786.9|7771.9|7785|7770|39
1653906900000|2022-05-30 10:35:00|7785.1|7770.1|7784.5|7769.5|7790.4|7770.2|7784.4|7764.7|37
1653907200000|2022-05-30 10:40:00|7784.6|7769.6|7784|7769|7784.7|7769.7|7784|7769|41
1653907500000|2022-05-30 10:45:00|7784.1|7769.1|7784.1|7769.1|7784.3|7769.3|7784|7769|26
1653907800000|2022-05-30 10:50:00|7784.2|7769.2|7789.8|7764.8|7790.1|7770.4|7778.4|7752.7|49
1653908100000|2022-05-30 10:55:00|7789.9|7764.9|7790.5|7765.5|7790.5|7765.5|7789.9|7764.9|20
1653908400000|2022-05-30 11:00:00|7790.4|7765.4|7785.2|7770.2|7790.4|7770.5|7785|7765.1|15
1653908700000|2022-05-30 11:05:00|7785.1|7770.1|7785.3|7770.3|7785.5|7770.5|7785.1|7770.1|19
1653909000000|2022-05-30 11:10:00|7785.2|7770.2|7785.2|7770.2|7785.4|7770.4|7785|7770|20
1653909300000|2022-05-30 11:15:00|7785.4|7770.4|7786.7|7771.7|7786.8|7771.8|7785.4|7770.4|15
1653909600000|2022-05-30 11:20:00|7786.6|7771.6|7786.1|7771.1|7786.6|7771.6|7786|7771|30
1653909900000|2022-05-30 11:25:00|7786|7771|7786.6|7771.6|7786.6|7771.6|7785.9|7770.9|11
1653910200000|2022-05-30 11:30:00|7786.5|7771.5|7791.5|7766.5|7791.5|7771.6|7786.5|7766.5|4
1653910500000|2022-05-30 11:35:00|7791.4|7766.4|7791.5|7766.5|7791.5|7771.6|7786.4|7766|9
1653910800000|2022-05-30 11:40:00|7791.4|7766.4|7786.1|7771.1|7791.4|7771.1|7786.1|7766|10
1653911100000|2022-05-30 11:45:00|7786|7771|7791.4|7766.4|7791.5|7771.5|7786|7766.4|5
1653911400000|2022-05-30 11:50:00|7791.5|7766.5|7785.4|7770.4|7791.5|7770.5|7785.2|7766.4|10
1653911700000|2022-05-30 11:55:00|7785.5|7770.5|7785.3|7770.3|7785.5|7770.5|7785.3|7770.3|5
1653912000000|2022-05-30 12:00:00|7785.4|7770.4|7785.1|7770.1|7785.4|7770.4|7785.1|7770.1|7
1653912300000|2022-05-30 12:05:00|7785|7770|7785.1|7770.1|7785.1|7770.1|7785|7770|2
1653912600000|2022-05-30 12:10:00|7785|7770|7787|7772|7787|7772|7785|7770|15
1653912900000|2022-05-30 12:15:00|7787.1|7772.1|7793.3|7768.3|7793.7|7773.6|7787.1|7768.3|16
1653913200000|2022-05-30 12:20:00|7793.5|7768.5|7793.1|7768.1|7793.6|7768.6|7792.9|7767.9|29
1653913500000|2022-05-30 12:25:00|7793|7768|7792.7|7767.7|7793|7768|7792.6|7767.6|26
1653913800000|2022-05-30 12:30:00|7792.8|7767.8|7792.8|7767.8|7792.9|7767.9|7792.7|7767.7|7
1653914100000|2022-05-30 12:35:00|7792.9|7767.9|7793.2|7768.2|7793.6|7768.6|7792.8|7767.8|36
1653914400000|2022-05-30 12:40:00|7793.3|7768.3|7792.8|7767.8|7793.6|7768.6|7792.8|7767.8|28
1653914700000|2022-05-30 12:45:00|7792.9|7767.9|7788|7773|7793.1|7773|7787.7|7767.5|18
1653915000000|2022-05-30 12:50:00|7792.9|7767.9|7788.1|7773.1|7793|7773.1|7787.7|7767.4|34
1653915300000|2022-05-30 12:55:00|7788|7773|7788|7773|7788|7773|7788|7773|1
1653915600000|2022-05-30 13:00:00|7787.9|7772.9|7788.9|7773.9|7789.1|7774.1|7787.9|7772.9|27
1653915900000|2022-05-30 13:05:00|7794.1|7769.1|7793.6|7768.6|7794.5|7769.5|7793.5|7768.5|48
1653916200000|2022-05-30 13:10:00|7793.5|7768.5|7793.6|7768.6|7793.9|7768.9|7793.5|7768.5|18
1653916500000|2022-05-30 13:15:00|7793.4|7768.4|7793.6|7768.6|7793.8|7773.8|7788.2|7768|53
1653916800000|2022-05-30 13:20:00|7793.9|7768.9|7794.4|7769.4|7794.8|7769.8|7793.9|7768.9|21
1653917100000|2022-05-30 13:25:00|7794.7|7769.7|7794.8|7769.8|7795.2|7770.2|7794.5|7769.5|51
1653917400000|2022-05-30 13:30:00|7795|7770|7794.2|7769.2|7795|7770|7794.2|7769.2|20
1653917700000|2022-05-30 13:35:00|7794|7769|7793.8|7768.8|7794.2|7769.2|7793.4|7768.4|17
1653918000000|2022-05-30 13:40:00|7793.6|7768.6|7794.2|7769.2|7794.2|7769.2|7793.6|7768.6|8
1653918300000|2022-05-30 13:45:00|7794|7769|7793|7768|7794.2|7769.2|7792.8|7767.8|19
1653918600000|2022-05-30 13:50:00|7792.8|7767.8|7792.3|7767.3|7793|7768|7792.2|7767.2|45
1653918900000|2022-05-30 13:55:00|7792.2|7767.2|7787.3|7772.3|7792.3|7772.3|7787.1|7767.1|11
1653919200000|2022-05-30 14:00:00|7787.4|7772.4|7792.7|7767.7|7794.1|7773.2|7787.1|7767.7|28
1653919500000|2022-05-30 14:05:00|7792.8|7767.8|7793.7|7768.7|7793.7|7768.7|7792.8|7767.8|48
1653919800000|2022-05-30 14:10:00|7793.6|7768.6|7793.8|7768.8|7793.8|7768.8|7793.5|7768.5|10
1653920100000|2022-05-30 14:15:00|7793.7|7768.7|7793.8|7768.8|7793.8|7768.8|7793.4|7768.4|26
1653920400000|2022-05-30 14:20:00|7787.8|7772.8|7793.6|7768.6|7793.6|7772.8|7787.8|7767.1|21
1653920700000|2022-05-30 14:25:00|7793.4|7768.4|7793.6|7768.6|7793.8|7768.8|7792.9|7767.9|29
1653921000000|2022-05-30 14:30:00|7793.4|7768.4|7793.6|7768.6|7793.6|7768.6|7793|7768|29
1653921300000|2022-05-30 14:35:00|7793.4|7768.4|7793.6|7768.6|7793.6|7768.6|7793.4|7768.4|2
1653921600000|2022-05-30 14:40:00|7793.8|7768.8|7793.9|7768.9|7793.9|7768.9|7793.8|7768.8|2
1653921900000|2022-05-30 14:45:00|7793.6|7768.6|7794.3|7769.3|7794.6|7769.6|7793.6|7768.6|42
1653922200000|2022-05-30 14:50:00|7794.6|7769.6|7794.2|7769.2|7794.6|7769.6|7794.2|7769.2|16
1653922500000|2022-05-30 14:55:00|7794|7769|7794.2|7769.2|7794.3|7769.3|7793.8|7768.8|9
1653922800000|2022-05-30 15:00:00|7794.3|7769.3|7793.1|7768.1|7794.8|7769.8|7792.7|7767.7|56
1653923100000|2022-05-30 15:05:00|7793.2|7768.2|7793.1|7768.1|7793.2|7768.2|7792.8|7767.8|21
1653923400000|2022-05-30 15:10:00|7792.9|7767.9|7792.8|7767.8|7793.1|7768.1|7792.8|7767.8|8
1653923700000|2022-05-30 15:15:00|7792.9|7767.9|7793|7768|7793.1|7768.1|7792.7|7767.7|9
1653924000000|2022-05-30 15:20:00|7793.1|7768.1|7793.6|7768.6|7794.2|7769.2|7793.1|7768.1|18
1653924300000|2022-05-30 15:25:00|7793.3|7768.3|7791.4|7766.4|7793.4|7768.4|7791.2|7766.2|15
1653924600000|2022-05-30 15:30:00|7791.3|7766.3|7792.6|7767.6|7792.6|7767.6|7791.3|7766.3|11
1653924900000|2022-05-30 15:35:00|7792.5|7767.5|7792.6|7767.6|7792.6|7767.6|7792.4|7767.4|6
1653925200000|2022-05-30 15:40:00|7792.5|7767.5|7791.3|7766.3|7792.5|7767.5|7791.3|7766.3|4
1653925500000|2022-05-30 15:45:00|7791.5|7766.5|7791.6|7766.6|7791.6|7766.6|7791.5|7766.5|2
1653925800000|2022-05-30 15:50:00|7791.5|7766.5|7792.9|7767.9|7793|7768|7791.5|7766.5|12
1653926100000|2022-05-30 15:55:00|7793|7768|7792.2|7767.2|7793|7768|7792.2|7767.2|7
1653926400000|2022-05-30 16:00:00|7792|7767|7791.7|7766.7|7792|7767|7791.7|7766.7|2
1653926700000|2022-05-30 16:05:00|7791.6|7766.6|7791.6|7766.6|7791.7|7766.7|7791|7766|7
1653927000000|2022-05-30 16:10:00|7791.7|7766.7|7791.6|7766.6|7791.7|7766.7|7791.6|7766.6|2
1653927600000|2022-05-30 16:20:00|7791.5|7766.5|7791.4|7766.4|7791.5|7766.5|7791.3|7766.3|5
1653927900000|2022-05-30 16:25:00|7791.3|7766.3|7791.2|7766.2|7791.3|7766.3|7791.2|7766.2|4
1653928200000|2022-05-30 16:30:00|7791.1|7766.1|7791|7766|7791.1|7766.1|7791|7766|4
1653928800000|2022-05-30 16:40:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653929100000|2022-05-30 16:45:00|7791|7766|7791.2|7766.2|7791.2|7766.2|7791|7766|5
1653929400000|2022-05-30 16:50:00|7791.3|7766.3|7791.2|7766.2|7791.3|7766.3|7791.2|7766.2|2
1653929700000|2022-05-30 16:55:00|7791.1|7766.1|7791.1|7766.1|7791.1|7766.1|7791|7766|3
1653930000000|2022-05-30 17:00:00|7791.2|7766.2|7791.2|7766.2|7791.2|7766.2|7791.2|7766.2|1
1653930300000|2022-05-30 17:05:00|7791|7766|7791.6|7766.6|7791.6|7771.6|7785.9|7766|12
1653930600000|2022-05-30 17:10:00|7791.7|7766.7|7792|7767|7792|7767|7791.7|7766.7|8
1653930900000|2022-05-30 17:15:00|7792.1|7767.1|7792|7767|7792.1|7767.1|7792|7767|2
1653931200000|2022-05-30 17:20:00|7792.1|7767.1|7792.1|7767.1|7792.1|7767.1|7792|7767|3
1653931500000|2022-05-30 17:25:00|7792|7767|7792|7767|7792.1|7767.1|7792|7767|5
1653931800000|2022-05-30 17:30:00|7792.1|7767.1|7792.2|7767.2|7792.2|7767.2|7792.1|7767.1|4
1653932100000|2022-05-30 17:35:00|7792.1|7767.1|7792.2|7767.2|7792.2|7767.2|7792.1|7767.1|2
1653932400000|2022-05-30 17:40:00|7792.3|7767.3|7792.2|7767.2|7792.3|7767.3|7792.2|7767.2|2
1653932700000|2022-05-30 17:45:00|7792.3|7767.3|7792.2|7767.2|7792.3|7767.3|7792.2|7767.2|2
1653933000000|2022-05-30 17:50:00|7792.3|7767.3|7792.3|7767.3|7792.3|7767.3|7792.3|7767.3|1
1653933300000|2022-05-30 17:55:00|7792.4|7767.4|7792.6|7767.6|7792.6|7767.6|7792.4|7767.4|3
1653933600000|2022-05-30 18:00:00|7792.5|7767.5|7792.4|7767.4|7792.5|7767.5|7792.4|7767.4|2
1653936600000|2022-05-30 18:50:00|7792.2|7767.2|7792|7767|7792.2|7767.2|7792|7767|7
1653957000000|2022-05-31 00:30:00|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|7790.9|7765.9|1
1653958800000|2022-05-31 01:00:00|7797.8|7772.8|7800.6|7775.6|7802|7777|7797.8|7772.8|28
1653959100000|2022-05-31 01:05:00|7800.7|7775.7|7800.7|7775.7|7801.6|7776.6|7800.4|7775.4|14
1653959400000|2022-05-31 01:10:00|7800.6|7775.6|7802.8|7777.8|7803.2|7778.2|7800.6|7775.6|22
1653959700000|2022-05-31 01:15:00|7802.3|7777.3|7801.8|7776.8|7802.3|7777.3|7801.4|7776.4|18
1653960000000|2022-05-31 01:20:00|7801.6|7776.6|7801.3|7776.3|7801.6|7776.6|7801.3|7776.3|3
1653960300000|2022-05-31 01:25:00|7801.2|7776.2|7801.1|7776.1|7801.3|7776.3|7801.1|7776.1|8
1653960600000|2022-05-31 01:30:00|7801|7776|7801.1|7776.1|7801.2|7776.2|7800.8|7775.8|11
1653960900000|2022-05-31 01:35:00|7801.2|7776.2|7801.5|7776.5|7801.6|7776.6|7801.2|7776.2|6
1653961200000|2022-05-31 01:40:00|7801.7|7776.7|7801.5|7776.5|7802.8|7777.8|7801.4|7776.4|19
1653961500000|2022-05-31 01:45:00|7801.4|7776.4|7801.1|7776.1|7801.6|7776.6|7800.7|7775.7|9
1653961800000|2022-05-31 01:50:00|7801.4|7776.4|7801.2|7776.2|7801.5|7776.5|7800.6|7775.6|13
1653962100000|2022-05-31 01:55:00|7801.3|7776.3|7801.2|7776.2|7801.3|7776.3|7801.2|7776.2|2
1653962400000|2022-05-31 02:00:00|7801.3|7776.3|7801.7|7776.7|7801.7|7776.7|7801.3|7776.3|5
1653962700000|2022-05-31 02:05:00|7801.8|7776.8|7801.8|7776.8|7801.8|7776.8|7801.7|7776.7|3
1653964200000|2022-05-31 02:30:00|7801.5|7776.5|7801.6|7776.6|7801.7|7776.7|7801.1|7776.1|9
1653964500000|2022-05-31 02:35:00|7801.7|7776.7|7801.6|7776.6|7801.7|7776.7|7801.6|7776.6|2
1653965100000|2022-05-31 02:45:00|7801.8|7776.8|7802.1|7777.1|7802.2|7777.2|7801.8|7776.8|6
1653965400000|2022-05-31 02:50:00|7802.2|7777.2|7802.2|7777.2|7802.2|7777.2|7802.1|7777.1|3
1653966000000|2022-05-31 03:00:00|7802.1|7777.1|7802|7777|7802.7|7777.7|7801.9|7776.9|14
1653966300000|2022-05-31 03:05:00|7801.9|7776.9|7801.5|7776.5|7801.9|7776.9|7801|7776|8
1653966600000|2022-05-31 03:10:00|7802.3|7777.3|7803.4|7778.4|7803.6|7778.6|7802.3|7777.3|5
1653966900000|2022-05-31 03:15:00|7803.3|7778.3|7804.5|7779.5|7804.8|7779.8|7803.3|7778.3|11
1653967200000|2022-05-31 03:20:00|7804.7|7779.7|7803.8|7778.8|7804.7|7779.7|7803.8|7778.8|2
1653967500000|2022-05-31 03:25:00|7803.9|7778.9|7804.9|7779.9|7805|7780|7803.9|7778.9|8
1653967800000|2022-05-31 03:30:00|7805|7780|7803.7|7778.7|7805.4|7780.4|7798.6|7773.6|93
1653968100000|2022-05-31 03:35:00|7803.8|7778.8|7804.1|7779.1|7804.5|7779.5|7803.2|7778.2|39
1653968400000|2022-05-31 03:40:00|7804.2|7779.2|7805|7780|7805.1|7784.8|7797.7|7778|131
1653968700000|2022-05-31 03:45:00|7805.1|7780.1|7800.6|7785.6|7806.4|7786.6|7800.2|7780.1|92
1653969000000|2022-05-31 03:50:00|7800.5|7785.5|7795.7|7780.7|7801.3|7785.7|7794.9|7775.9|139
1653969300000|2022-05-31 03:55:00|7795.8|7780.8|7797.9|7782.9|7798.1|7783.1|7795.8|7780.8|20
1653969600000|2022-05-31 04:00:00|7798|7783|7797.6|7782.6|7798|7783|7797.6|7782.6|14
1653969900000|2022-05-31 04:05:00|7797.7|7782.7|7797|7782|7797.8|7782.8|7796.9|7781.9|43
1653970200000|2022-05-31 04:10:00|7796.9|7781.9|7797.5|7782.5|7797.6|7782.6|7796.8|7781.8|51
1653970500000|2022-05-31 04:15:00|7797.7|7782.7|7797.6|7782.6|7798.1|7783.1|7797.1|7782.1|25
1653970800000|2022-05-31 04:20:00|7797.7|7782.7|7799.2|7784.2|7799.5|7784.5|7797.6|7782.6|15
1653971100000|2022-05-31 04:25:00|7799.3|7784.3|7798.8|7783.8|7799.3|7784.3|7798.6|7783.6|41
1653971400000|2022-05-31 04:30:00|7798.7|7783.7|7798.7|7783.7|7799|7784|7797.9|7782.9|45
1653971700000|2022-05-31 04:35:00|7798.8|7783.8|7798.7|7783.7|7798.9|7783.9|7798.6|7783.6|28
1653972000000|2022-05-31 04:40:00|7798.8|7783.8|7798.4|7783.4|7798.8|7783.8|7798.3|7783.3|23
1653972300000|2022-05-31 04:45:00|7798.2|7783.2|7799.2|7784.2|7799.8|7784.8|7798.2|7783.2|44
1653972600000|2022-05-31 04:50:00|7799.1|7784.1|7799.5|7784.5|7799.6|7784.6|7798.4|7783.4|56
1653972900000|2022-05-31 04:55:00|7799.4|7784.4|7798.3|7783.3|7799.5|7784.5|7798.3|7783.3|18
1653973200000|2022-05-31 05:00:00|7798.6|7783.6|7799.7|7784.7|7799.7|7784.7|7798.6|7783.6|28
1653973500000|2022-05-31 05:05:00|7799.9|7784.9|7800.4|7785.4|7800.9|7785.9|7799.9|7784.9|49
1653973800000|2022-05-31 05:10:00|7800.5|7785.5|7800|7785|7800.5|7785.5|7799.6|7784.6|47
1653974100000|2022-05-31 05:15:00|7799.9|7784.9|7800.8|7785.8|7800.8|7785.8|7799.9|7784.9|57
1653974400000|2022-05-31 05:20:00|7800.7|7785.7|7799.7|7784.7|7800.9|7785.9|7799.5|7784.5|46
1653974700000|2022-05-31 05:25:00|7799.8|7784.8|7800.2|7785.2|7800.3|7785.3|7799.6|7784.6|21
1653975000000|2022-05-31 05:30:00|7800|7785|7799.5|7784.5|7800.2|7785.2|7799.1|7784.1|82
1653975300000|2022-05-31 05:35:00|7799.4|7784.4|7799.7|7784.7|7800.4|7785.4|7798.9|7783.9|89
1653975600000|2022-05-31 05:40:00|7799.9|7784.9|7800.5|7785.5|7800.6|7785.6|7799.7|7784.7|65
1653975900000|2022-05-31 05:45:00|7800.4|7785.4|7800.6|7785.6|7800.6|7785.6|7799.6|7784.6|89
1653976200000|2022-05-31 05:50:00|7800.3|7785.3|7801.6|7786.6|7801.6|7786.6|7800.1|7785.1|46
1653976500000|2022-05-31 05:55:00|7801.4|7786.4|7801.3|7786.3|7802.3|7787.3|7800.9|7785.9|92
1653976800000|2022-05-31 06:00:00|7801.2|7786.2|7801.5|7786.5|7803.5|7788.5|7801.2|7786.2|135
1653977100000|2022-05-31 06:05:00|7801.4|7786.4|7800.7|7785.7|7801.6|7786.6|7800.5|7785.5|54
1653977400000|2022-05-31 06:10:00|7800.8|7785.8|7800.3|7785.3|7800.9|7785.9|7800|7785|58
1653977700000|2022-05-31 06:15:00|7800.2|7785.2|7800.6|7785.6|7800.7|7785.7|7799.7|7784.7|39
1653978000000|2022-05-31 06:20:00|7800.7|7785.7|7800.9|7785.9|7800.9|7785.9|7800.2|7785.2|39
1653978300000|2022-05-31 06:25:00|7800.6|7785.6|7800.3|7785.3|7800.9|7785.9|7799.7|7784.7|95
1653978600000|2022-05-31 06:30:00|7800.1|7785.1|7799.8|7784.8|7800.6|7785.6|7799.8|7784.8|50
1653978900000|2022-05-31 06:35:00|7800.1|7785.1|7801.5|7786.5|7801.5|7786.5|7800|7785|84
1653979200000|2022-05-31 06:40:00|7801.4|7786.4|7801.1|7786.1|7802.7|7787.7|7800.9|7785.9|82
1653979500000|2022-05-31 06:45:00|7801.2|7786.2|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|81
1653979800000|2022-05-31 06:50:00|7802|7787|7801|7786|7803.1|7788.1|7800.8|7785.8|94
1653980100000|2022-05-31 06:55:00|7800.9|7785.9|7801.2|7786.2|7801.3|7786.3|7800.3|7785.3|48
1653980400000|2022-05-31 07:00:00|7801.1|7786.1|7801.2|7786.2|7801.8|7786.8|7801|7786|52
1653980700000|2022-05-31 07:05:00|7801.3|7786.3|7801.5|7786.5|7801.9|7786.9|7801.1|7786.1|33
1653981000000|2022-05-31 07:10:00|7801.6|7786.6|7802|7787|7802.4|7787.4|7801.5|7786.5|25
1653981300000|2022-05-31 07:15:00|7801.9|7786.9|7800.8|7785.8|7802.9|7787.9|7800.8|7785.8|78
1653981600000|2022-05-31 07:20:00|7800.7|7785.7|7800.3|7785.3|7800.9|7785.9|7799.6|7784.6|85
1653981900000|2022-05-31 07:25:00|7800.4|7785.4|7801.5|7786.5|7801.7|7786.7|7800.4|7785.4|31
1653982200000|2022-05-31 07:30:00|7801.6|7786.6|7803|7788|7803.1|7788.1|7800.9|7785.9|43
1653982500000|2022-05-31 07:35:00|7802.7|7787.7|7805.1|7790.1|7805.2|7790.2|7801.3|7786.3|165
1653982800000|2022-05-31 07:40:00|7805|7790|7801.8|7786.8|7805.7|7790.7|7801.1|7786.1|143
1653983100000|2022-05-31 07:45:00|7801.7|7786.7|7801.7|7786.7|7801.9|7786.9|7801.4|7786.4|44
1653983400000|2022-05-31 07:50:00|7801.8|7786.8|7802.6|7787.6|7802.6|7787.6|7801.4|7786.4|97
1653983700000|2022-05-31 07:55:00|7802.5|7787.5|7801.7|7786.7|7803.3|7788.3|7801.3|7786.3|92
1653984000000|2022-05-31 08:00:00|7801.8|7786.8|7801.5|7786.5|7802|7787|7801.4|7786.4|85
1653984300000|2022-05-31 08:05:00|7801.6|7786.6|7801.1|7786.1|7801.6|7786.6|7800.6|7785.6|108
1653984600000|2022-05-31 08:10:00|7801.2|7786.2|7802.3|7787.3|7802.3|7787.3|7801.1|7786.1|40
1653984900000|2022-05-31 08:15:00|7802|7787|7801.7|7786.7|7802.1|7787.1|7801.5|7786.5|12
1653985200000|2022-05-31 08:20:00|7801.8|7786.8|7801.7|7786.7|7801.8|7786.8|7801.5|7786.5|8
1653985500000|2022-05-31 08:25:00|7801.8|7786.8|7801.6|7786.6|7801.8|7786.8|7801.6|7786.6|9
1653985800000|2022-05-31 08:30:00|7801.5|7786.5|7801.7|7786.7|7801.9|7786.9|7801.5|7786.5|33
1653986100000|2022-05-31 08:35:00|7801.6|7786.6|7801.7|7786.7|7801.7|7786.7|7801.6|7786.6|2
1653986400000|2022-05-31 08:40:00|7801.8|7786.8|7801.8|7786.8|7802|7787|7801.2|7786.2|51
1653986700000|2022-05-31 08:45:00|7801.9|7786.9|7800.9|7785.9|7801.9|7786.9|7800.5|7785.5|56
1653987000000|2022-05-31 08:50:00|7801.1|7786.1|7801.3|7786.3|7801.3|7786.3|7800.7|7785.7|37
1653987300000|2022-05-31 08:55:00|7801.6|7786.6|7801.5|7786.5|7802.3|7787.3|7801.2|7786.2|78
1653987600000|2022-05-31 09:00:00|7801.4|7786.4|7800.7|7785.7|7801.6|7786.6|7799.9|7784.9|101
1653987900000|2022-05-31 09:05:00|7800.5|7785.5|7801.4|7786.4|7801.4|7786.4|7800.4|7785.4|21
1653988200000|2022-05-31 09:10:00|7801.5|7786.5|7801.8|7786.8|7801.9|7786.9|7801.2|7786.2|27
1653988500000|2022-05-31 09:15:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.5|7786.5|24
1653988800000|2022-05-31 09:20:00|7802.2|7787.2|7801.9|7786.9|7802.3|7787.3|7801.7|7786.7|28
1653989100000|2022-05-31 09:25:00|7801.8|7786.8|7802|7787|7802.3|7787.3|7801.1|7786.1|23
1653989400000|2022-05-31 09:30:00|7802.1|7787.1|7802.2|7787.2|7802.3|7787.3|7801.7|7786.7|11
1653989700000|2022-05-31 09:35:00|7802.3|7787.3|7803|7788|7803.4|7788.4|7802.2|7787.2|49
1653990000000|2022-05-31 09:40:00|7802.8|7787.8|7800.3|7785.3|7804.7|7789.7|7800.2|7785.2|199
1653990300000|2022-05-31 09:45:00|7800.2|7785.2|7796.4|7781.4|7803.5|7786|7794.2|7778.2|253
1653990600000|2022-05-31 09:50:00|7796.6|7781.6|7797.9|7782.9|7798.5|7783.5|7796.3|7781.3|125
1653990900000|2022-05-31 09:55:00|7798|7783|7796.4|7781.4|7798.4|7783.4|7793.2|7778.2|190
1653991200000|2022-05-31 10:00:00|7797.1|7782.1|7799.5|7784.5|7799.5|7784.5|7796.8|7781.8|76
1653991500000|2022-05-31 10:05:00|7799.4|7784.4|7799.6|7784.6|7800.5|7785.5|7798.9|7783.9|127
1653991800000|2022-05-31 10:10:00|7799.5|7784.5|7798.8|7783.8|7799.6|7784.6|7798.8|7783.8|45
1653992100000|2022-05-31 10:15:00|7798.9|7783.9|7798|7783|7798.9|7783.9|7797.6|7782.6|31
1653992400000|2022-05-31 10:20:00|7797.9|7782.9|7796.5|7781.5|7798.2|7783.2|7796.3|7781.3|55
1653992700000|2022-05-31 10:25:00|7796.7|7781.7|7797.4|7782.4|7797.4|7782.4|7795.1|7780.1|36
1653993000000|2022-05-31 10:30:00|7797.3|7782.3|7797.9|7782.9|7798.5|7783.5|7797.1|7782.1|44
1653993300000|2022-05-31 10:35:00|7798.1|7783.1|7797.9|7782.9|7798.9|7783.9|7797.9|7782.9|31
1653993600000|2022-05-31 10:40:00|7797.8|7782.8|7797|7782|7797.8|7782.8|7797|7782|14
1653993900000|2022-05-31 10:45:00|7796.9|7781.9|7797.3|7782.3|7797.4|7782.4|7796.9|7781.9|12
1653994200000|2022-05-31 10:50:00|7797.4|7782.4|7800.3|7785.3|7800.6|7785.6|7797.4|7782.4|65
1653994500000|2022-05-31 10:55:00|7800.4|7785.4|7801.5|7786.5|7802.4|7787.4|7800.1|7785.1|89
1653994800000|2022-05-31 11:00:00|7801.4|7786.4|7801.5|7786.5|7802.3|7787.3|7801.3|7786.3|47
1653995100000|2022-05-31 11:05:00|7801.6|7786.6|7801.8|7786.8|7802.8|7787.8|7801.5|7786.5|21
1653995400000|2022-05-31 11:10:00|7801.7|7786.7|7801.6|7786.6|7801.8|7786.8|7801.5|7786.5|6
1653995700000|2022-05-31 11:15:00|7801.5|7786.5|7801.5|7786.5|7802.1|7787.1|7801.5|7786.5|10
1653996000000|2022-05-31 11:20:00|7801.7|7786.7|7802.4|7787.4|7802.5|7787.5|7801.5|7786.5|40
1653996300000|2022-05-31 11:25:00|7802.3|7787.3|7802.9|7787.9|7803|7788|7802.1|7787.1|76
1653996600000|2022-05-31 11:30:00|7803|7788|7802.4|7787.4|7803.4|7788.4|7802.2|7787.2|14
1653996900000|2022-05-31 11:35:00|7802.2|7787.2|7802|7787|7802.4|7787.4|7801.8|7786.8|4
1653997200000|2022-05-31 11:40:00|7802.3|7787.3|7803|7788|7803|7788|7802.3|7787.3|4
1653997500000|2022-05-31 11:45:00|7803.3|7788.3|7802.6|7787.6|7803.3|7788.3|7802.5|7787.5|7
1653997800000|2022-05-31 11:50:00|7802.7|7787.7|7802.7|7787.7|7802.8|7787.8|7802.4|7787.4|20
1653998100000|2022-05-31 11:55:00|7802.8|7787.8|7802.7|7787.7|7803|7788|7802.5|7787.5|27
1653998400000|2022-05-31 12:00:00|7802.9|7787.9|7803.9|7788.9|7803.9|7788.9|7802.5|7787.5|40
1653998700000|2022-05-31 12:05:00|7803.7|7788.7|7803.5|7788.5|7805.3|7790.3|7803.3|7788.3|32
1653999000000|2022-05-31 12:10:00|7803.3|7788.3|7803.1|7788.1|7803.7|7788.7|7803.1|7788.1|16
1653999300000|2022-05-31 12:15:00|7803.3|7788.3|7803.5|7788.5|7803.5|7788.5|7802.7|7787.7|25
1653999600000|2022-05-31 12:20:00|7803.4|7788.4|7803.5|7788.5|7803.5|7788.5|7803.3|7788.3|16
1653999900000|2022-05-31 12:25:00|7803.6|7788.6|7803.7|7788.7|7803.9|7788.9|7803.5|7788.5|21
1654000200000|2022-05-31 12:30:00|7803.9|7788.9|7803.9|7788.9|7803.9|7788.9|7803.4|7788.4|37
1654000500000|2022-05-31 12:35:00|7803.8|7788.8|7803.7|7788.7|7803.9|7788.9|7803.4|7788.4|18
1654000800000|2022-05-31 12:40:00|7803.8|7788.8|7807.1|7792.1|7807.9|7792.9|7803.7|7788.7|42
1654001100000|2022-05-31 12:45:00|7807|7792|7807.2|7792.2|7807.6|7792.6|7806.5|7791.5|27
1654001400000|2022-05-31 12:50:00|7807.1|7792.1|7805.9|7790.9|7807.1|7792.1|7805.7|7790.7|14
1654001700000|2022-05-31 12:55:00|7806|7791|7808|7793|7808.8|7793.8|7806|7791|28
1654002000000|2022-05-31 13:00:00|7807.9|7792.9|7807.4|7792.4|7808|7793|7807.3|7792.3|16
1654002300000|2022-05-31 13:05:00|7807.5|7792.5|7805.7|7790.7|7807.5|7792.5|7805.7|7790.7|16
1654002600000|2022-05-31 13:10:00|7805.4|7790.4|7804.8|7789.8|7805.5|7790.5|7804.7|7789.7|34
1654002900000|2022-05-31 13:15:00|7804.7|7789.7|7808.9|7783.9|7809.1|7790|7803.7|7783.6|41
1654003200000|2022-05-31 13:20:00|7808.8|7783.8|7808.2|7783.2|7808.9|7783.9|7808.1|7783.1|42
1654003500000|2022-05-31 13:25:00|7807.8|7782.8|7802.4|7787.4|7807.8|7788.6|7802.3|7782.3|45
1654003800000|2022-05-31 13:30:00|7802.5|7787.5|7803.1|7788.1|7803.6|7788.6|7801.9|7786.9|67
1654004100000|2022-05-31 13:35:00|7803|7788|7803.6|7788.6|7803.7|7788.7|7802.5|7787.5|22
1654004400000|2022-05-31 13:40:00|7803.7|7788.7|7804.7|7789.7|7804.7|7789.7|7803.5|7788.5|32
1654004700000|2022-05-31 13:45:00|7804.6|7789.6|7810.7|7785.7|7811.3|7790.1|7804.6|7785|40
1654005000000|2022-05-31 13:50:00|7810.6|7785.6|7803.6|7788.6|7810.7|7790.4|7803.5|7785.1|40
1654005300000|2022-05-31 13:55:00|7803.7|7788.7|7807.8|7782.8|7807.8|7788.7|7801.5|7782.7|53
1654005600000|2022-05-31 14:00:00|7807.7|7782.7|7809.6|7784.6|7810.4|7788.4|7802.4|7782.6|59
1654005900000|2022-05-31 14:05:00|7809.5|7784.5|7809.6|7784.6|7809.9|7784.9|7808.5|7783.5|36
1654006200000|2022-05-31 14:10:00|7810|7785|7805.8|7780.8|7810|7785.9|7800.9|7780.8|54
1654006500000|2022-05-31 14:15:00|7805.6|7780.6|7804.8|7779.8|7805.6|7780.6|7804.3|7779.3|32
1654006800000|2022-05-31 14:20:00|7799.8|7784.8|7800.9|7775.9|7800.9|7784.9|7795.7|7775.7|47
1654007100000|2022-05-31 14:25:00|7800.8|7775.8|7801.8|7776.8|7802.4|7782.8|7797.3|7775.7|32
1654007400000|2022-05-31 14:30:00|7801.6|7776.6|7801|7776|7801.9|7776.9|7801|7776|32
1654007700000|2022-05-31 14:35:00|7800.9|7775.9|7798.6|7773.6|7800.9|7775.9|7798.6|7773.6|58
1654008000000|2022-05-31 14:40:00|7798.5|7773.5|7801|7776|7801.2|7776.2|7798.3|7773.3|61
1654008300000|2022-05-31 14:45:00|7801.1|7776.1|7798.2|7783.2|7801.2|7783.5|7795.5|7776|75
1654008600000|2022-05-31 14:50:00|7798.3|7783.3|7796.5|7781.5|7798.3|7783.3|7796.1|7781.1|29
1654008900000|2022-05-31 14:55:00|7796.6|7781.6|7803.7|7778.7|7804.1|7783.7|7796.6|7778.2|70
1654009200000|2022-05-31 15:00:00|7803.8|7778.8|7798.7|7773.7|7803.9|7778.9|7798.7|7773.7|66
1654009500000|2022-05-31 15:05:00|7798.8|7773.8|7800.9|7775.9|7801.6|7779.6|7794.6|7773.8|38
1654009800000|2022-05-31 15:10:00|7801|7776|7800.5|7775.5|7801.2|7776.2|7799.6|7774.6|44
1654010100000|2022-05-31 15:15:00|7800.6|7775.6|7799.6|7774.6|7800.7|7775.7|7799.6|7774.6|25
1654010400000|2022-05-31 15:20:00|7795.9|7780.9|7795.1|7780.1|7796.1|7781.1|7795.1|7780.1|37
1654010700000|2022-05-31 15:25:00|7795|7780|7802.9|7777.9|7803|7781.2|7794.9|7775.6|56
1654011000000|2022-05-31 15:30:00|7802.8|7777.8|7805.6|7780.6|7806.8|7781.8|7802.6|7777.6|64
1654011300000|2022-05-31 15:35:00|7805.7|7780.7|7804.3|7779.3|7806|7781|7803.9|7778.9|33
1654011600000|2022-05-31 15:40:00|7804.4|7779.4|7801.6|7776.6|7804.4|7779.4|7801.6|7776.6|28
1654011900000|2022-05-31 15:45:00|7801.8|7776.8|7802.1|7777.1|7802.8|7777.8|7801.6|7776.6|19
1654012200000|2022-05-31 15:50:00|7802.2|7777.2|7799.3|7774.3|7802.2|7782.1|7794.8|7774.2|16
1654012500000|2022-05-31 15:55:00|7799.2|7774.2|7794.7|7779.7|7799.3|7780.7|7794.5|7774.2|17
1654012800000|2022-05-31 16:00:00|7794.8|7779.8|7793.9|7778.9|7794.8|7779.8|7793.9|7778.9|11
1654013100000|2022-05-31 16:05:00|7794|7779|7795|7780|7799.9|7780|7794|7774.2|18
1654013400000|2022-05-31 16:10:00|7794.9|7779.9|7800.9|7775.9|7800.9|7780.9|7794.8|7775.6|25
1654013700000|2022-05-31 16:15:00|7801|7776|7802|7777|7802.1|7777.1|7801|7776|17
1654014000000|2022-05-31 16:20:00|7802.1|7777.1|7803.1|7778.1|7804|7779|7802.1|7777.1|30
1654014300000|2022-05-31 16:25:00|7803|7778|7802.6|7777.6|7803|7778|7802.6|7777.6|5
1654014600000|2022-05-31 16:30:00|7802.7|7777.7|7802.6|7777.6|7802.7|7777.7|7802.6|7777.6|4
1654014900000|2022-05-31 16:35:00|7802.5|7777.5|7802.6|7777.6|7802.7|7777.7|7802.5|7777.5|6
1654015200000|2022-05-31 16:40:00|7802.2|7777.2|7796.5|7781.5|7802.2|7781.5|7795.3|7775|12
1654015500000|2022-05-31 16:45:00|7796.6|7781.6|7801.7|7776.7|7801.8|7781.9|7796.6|7776.7|5
1654015800000|2022-05-31 16:50:00|7801.8|7776.8|7801.7|7776.7|7801.8|7776.8|7801.5|7776.5|8
1654016100000|2022-05-31 16:55:00|7801.6|7776.6|7801.4|7776.4|7801.6|7776.6|7800.3|7775.3|31
1654016400000|2022-05-31 17:00:00|7801.3|7776.3|7802|7777|7802.3|7777.3|7801.3|7776.3|23
1654016700000|2022-05-31 17:05:00|7801.9|7776.9|7802.1|7777.1|7802.1|7777.1|7801.9|7776.9|17
1654017000000|2022-05-31 17:10:00|7802|7777|7802.2|7777.2|7802.2|7777.2|7801.9|7776.9|12
1654017300000|2022-05-31 17:15:00|7802.3|7777.3|7802.9|7777.9|7803.1|7778.1|7802.3|7777.3|12
1654017600000|2022-05-31 17:20:00|7802.8|7777.8|7802.4|7777.4|7802.8|7777.8|7802.3|7777.3|25
1654017900000|2022-05-31 17:25:00|7802.3|7777.3|7802.3|7777.3|7802.9|7777.9|7801.9|7776.9|15
1654018200000|2022-05-31 17:30:00|7802.4|7777.4|7802.2|7777.2|7802.5|7777.5|7802.2|7777.2|11
1654018500000|2022-05-31 17:35:00|7802.3|7777.3|7801.7|7776.7|7802.3|7777.3|7801.7|7776.7|10
1654018800000|2022-05-31 17:40:00|7796.8|7781.8|7797.2|7782.2|7797.3|7782.3|7796.4|7781.4|30
1654019100000|2022-05-31 17:45:00|7797.3|7782.3|7797.9|7782.9|7798.1|7783.1|7797.3|7782.3|17
1654019400000|2022-05-31 17:50:00|7798|7783|7802.6|7777.6|7802.6|7783|7797.3|7777.3|20
1654019700000|2022-05-31 17:55:00|7802.7|7777.7|7802.4|7777.4|7802.7|7777.7|7802.3|7777.3|18
1654020000000|2022-05-31 18:00:00|7802.5|7777.5|7802.3|7777.3|7802.6|7777.6|7802.3|7777.3|13
1654020300000|2022-05-31 18:05:00|7802.4|7777.4|7792.3|7777.3|7802.7|7781.2|7792.3|7774.4|60
1654020600000|2022-05-31 18:10:00|7793.1|7778.1|7798.1|7773.1|7798.4|7778.3|7792.3|7772.3|59
1654020900000|2022-05-31 18:15:00|7798.4|7773.4|7798.1|7773.1|7798.5|7773.5|7797.9|7772.9|80
1654021200000|2022-05-31 18:20:00|7798.2|7773.2|7798.2|7773.2|7798.6|7773.6|7797.7|7772.7|75
1654021500000|2022-05-31 18:25:00|7798.1|7773.1|7798.9|7773.9|7799.2|7774.2|7798.1|7773.1|127
1654021800000|2022-05-31 18:30:00|7799|7774|7793|7778|7799|7778.2|7792.8|7772.9|41
1654022100000|2022-05-31 18:35:00|7798.4|7773.4|7798.4|7773.4|7798.4|7773.4|7798.3|7773.3|5
1654022400000|2022-05-31 18:40:00|7798.2|7773.2|7795.9|7770.9|7798.8|7776.9|7791.8|7770.4|25
1654022700000|2022-05-31 18:45:00|7796|7771|7796.4|7771.4|7796.4|7771.4|7795.9|7770.9|8
1654043400000|2022-06-01 00:30:00|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|7801.7|7772.7|1
1654047300000|2022-06-01 01:35:00|7799|7774|7804.5|7779.5|7806.2|7781.2|7799|7774|30
1654047900000|2022-06-01 01:45:00|7804.4|7779.4|7798.4|7773.4|7804.4|7779.4|7798.4|7773.4|15
1654048200000|2022-06-01 01:50:00|7798.7|7773.7|7798.7|7773.7|7798.8|7773.8|7798.6|7773.6|5
1654048500000|2022-06-01 01:55:00|7798.6|7773.6|7800.4|7775.4|7800.4|7775.4|7798.3|7773.3|26
1654048800000|2022-06-01 02:00:00|7800.6|7775.6|7800.8|7775.8|7800.9|7775.9|7800.6|7775.6|4
1654049100000|2022-06-01 02:05:00|7800.6|7775.6|7803.1|7778.1|7806.2|7781.2|7799.8|7774.8|31
1654049400000|2022-06-01 02:10:00|7803|7778|7803.3|7778.3|7803.3|7778.3|7803|7778|2
1654049700000|2022-06-01 02:15:00|7803.2|7778.2|7802.9|7777.9|7803.2|7778.2|7802.8|7777.8|10
1654050000000|2022-06-01 02:20:00|7802.3|7777.3|7797.4|7772.4|7802.3|7777.3|7795.8|7770.8|40
1654050300000|2022-06-01 02:25:00|7797.5|7772.5|7797.9|7772.9|7797.9|7772.9|7797.5|7772.5|3
1654051200000|2022-06-01 02:40:00|7797.7|7772.7|7797.7|7772.7|7797.8|7772.8|7797.7|7772.7|3
1654052400000|2022-06-01 03:00:00|7797.6|7772.6|7797.8|7772.8|7797.8|7772.8|7797.6|7772.6|3
1654052700000|2022-06-01 03:05:00|7798|7773|7798.2|7773.2|7798.2|7773.2|7798|7773|2
1654053000000|2022-06-01 03:10:00|7798|7773|7797.1|7772.1|7798|7773|7797.1|7772.1|20
1654053300000|2022-06-01 03:15:00|7797.2|7772.2|7797|7772|7797.2|7772.2|7796.5|7771.5|28
1654053600000|2022-06-01 03:20:00|7797.1|7772.1|7800.2|7775.2|7800.3|7775.3|7797.1|7772.1|23
1654053900000|2022-06-01 03:25:00|7800.1|7775.1|7800.4|7775.4|7802.1|7777.1|7800.1|7775.1|24
1654054200000|2022-06-01 03:30:00|7800.5|7775.5|7799.5|7774.5|7800.5|7775.5|7793.2|7768.2|88
1654054500000|2022-06-01 03:35:00|7799.6|7774.6|7799.3|7774.3|7800.1|7775.1|7799|7774|95
1654054800000|2022-06-01 03:40:00|7799.4|7774.4|7794.4|7779.4|7799.5|7779.4|7792.7|7773.2|78
1654055100000|2022-06-01 03:45:00|7794.3|7779.3|7793.5|7778.5|7794.4|7779.4|7793.5|7778.5|34
1654055400000|2022-06-01 03:50:00|7793.8|7778.8|7789.7|7774.7|7793.8|7778.8|7789.7|7774.7|115
1654055700000|2022-06-01 03:55:00|7789.8|7774.8|7790.2|7775.2|7795.4|7776|7789.8|7770.2|64
1654056000000|2022-06-01 04:00:00|7790.4|7775.4|7790.2|7775.2|7790.5|7775.5|7790|7775|99
1654056300000|2022-06-01 04:05:00|7790.4|7775.4|7792.2|7777.2|7792.4|7777.4|7790.4|7775.4|103
1654056600000|2022-06-01 04:10:00|7792.1|7777.1|7793.1|7778.1|7793.8|7778.8|7792.1|7777.1|108
1654056900000|2022-06-01 04:15:00|7793.2|7778.2|7793.4|7778.4|7794.1|7779.1|7792.7|7777.7|79
1654057200000|2022-06-01 04:20:00|7793|7778|7793.1|7778.1|7793.6|7778.6|7792.9|7777.9|119
1654057500000|2022-06-01 04:25:00|7793|7778|7793|7778|7793.6|7778.6|7792.7|7777.7|66
1654057800000|2022-06-01 04:30:00|7793.1|7778.1|7793|7778|7793.4|7778.4|7792.9|7777.9|44
1654058100000|2022-06-01 04:35:00|7793.2|7778.2|7793|7778|7793.6|7778.6|7792.6|7777.6|60
1654058400000|2022-06-01 04:40:00|7792.9|7777.9|7794|7779|7794.3|7779.3|7792.5|7777.5|87
1654058700000|2022-06-01 04:45:00|7793.7|7778.7|7793.6|7778.6|7794.7|7779.7|7793.5|7778.5|89
1654059000000|2022-06-01 04:50:00|7793.5|7778.5|7791.9|7776.9|7797|7778.8|7791.6|7772|166
1654059300000|2022-06-01 04:55:00|7792|7777|7794.9|7769.9|7795|7777|7789.7|7769.6|244
1654059600000|2022-06-01 05:00:00|7794.8|7769.8|7790.1|7775.1|7795.6|7775.9|7789.6|7769.8|109
1654059900000|2022-06-01 05:05:00|7789.9|7774.9|7790|7775|7790.4|7775.4|7789.7|7774.7|83
1654060200000|2022-06-01 05:10:00|7789.9|7774.9|7790.2|7775.2|7790.3|7775.3|7789.8|7774.8|82
1654060500000|2022-06-01 05:15:00|7790.1|7775.1|7790.4|7775.4|7790.4|7775.4|7789.7|7774.7|46
1654060800000|2022-06-01 05:20:00|7790.3|7775.3|7790.5|7775.5|7790.8|7775.8|7790.1|7775.1|59
1654061100000|2022-06-01 05:25:00|7789.7|7774.7|7790.2|7775.2|7790.2|7775.2|7789.7|7774.7|24
1654061400000|2022-06-01 05:30:00|7790.6|7775.6|7790.8|7775.8|7790.8|7775.8|7790.2|7775.2|39
1654061700000|2022-06-01 05:35:00|7790.9|7775.9|7790.6|7775.6|7791.1|7776.1|7790.4|7775.4|31
1654062000000|2022-06-01 05:40:00|7790.5|7775.5|7790.2|7775.2|7790.5|7775.5|7789.6|7774.6|55
1654062300000|2022-06-01 05:45:00|7790.1|7775.1|7790.4|7775.4|7790.8|7775.8|7790.1|7775.1|77
1654062600000|2022-06-01 05:50:00|7790.5|7775.5|7790.9|7775.9|7790.9|7775.9|7790.1|7775.1|24
1654062900000|2022-06-01 05:55:00|7790.8|7775.8|7790.1|7775.1|7791.1|7776.1|7789.9|7774.9|45
1654063200000|2022-06-01 06:00:00|7790.2|7775.2|7790.1|7775.1|7790.9|7775.9|7789.6|7774.6|87
1654063500000|2022-06-01 06:05:00|7790.2|7775.2|7789.3|7774.3|7790.2|7775.2|7789.2|7774.2|31
1654063800000|2022-06-01 06:10:00|7788.9|7773.9|7788.7|7773.7|7789.1|7774.1|7788.3|7773.3|42
1654064100000|2022-06-01 06:15:00|7788.6|7773.6|7788.7|7773.7|7789.3|7774.3|7788.6|7773.6|31
1654064400000|2022-06-01 06:20:00|7788.8|7773.8|7788.6|7773.6|7789.3|7774.3|7788.6|7773.6|18
1654064700000|2022-06-01 06:25:00|7788.5|7773.5|7786.8|7771.8|7788.6|7773.6|7786.3|7771.3|52
1654065000000|2022-06-01 06:30:00|7786.7|7771.7|7787.4|7772.4|7787.6|7772.6|7786.3|7771.3|96
1654065300000|2022-06-01 06:35:00|7787.3|7772.3|7786.6|7771.6|7788.3|7773.3|7786.5|7771.5|99
1654065600000|2022-06-01 06:40:00|7786.7|7771.7|7786.2|7771.2|7787.2|7772.2|7785.9|7770.9|97
1654065900000|2022-06-01 06:45:00|7786.3|7771.3|7785.9|7770.9|7786.5|7771.5|7785.4|7770.4|82
1654066200000|2022-06-01 06:50:00|7786|7771|7786.7|7771.7|7786.8|7771.8|7785.9|7770.9|42
1654066500000|2022-06-01 06:55:00|7786.5|7771.5|7786|7771|7786.9|7771.9|7786|7771|65
1654066800000|2022-06-01 07:00:00|7786.1|7771.1|7784.9|7769.9|7786.2|7771.2|7784.9|7769.9|43
1654067100000|2022-06-01 07:05:00|7784.8|7769.8|7784.7|7769.7|7785.2|7770.2|7784.5|7769.5|32
1654067400000|2022-06-01 07:10:00|7784.6|7769.6|7784.7|7769.7|7785|7770|7784.5|7769.5|45
1654067700000|2022-06-01 07:15:00|7784.6|7769.6|7785|7770|7785.2|7770.2|7784.5|7769.5|25
1654068000000|2022-06-01 07:20:00|7784.9|7769.9|7785.1|7770.1|7785.2|7770.2|7784.6|7769.6|67
1654068300000|2022-06-01 07:25:00|7785.6|7770.6|7785.7|7770.7|7786.5|7771.5|7785.5|7770.5|25
1654068600000|2022-06-01 07:30:00|7785.8|7770.8|7785.8|7770.8|7786.3|7771.3|7785.7|7770.7|57
1654068900000|2022-06-01 07:35:00|7785.9|7770.9|7785.9|7770.9|7786.5|7771.5|7785.7|7770.7|72
1654069200000|2022-06-01 07:40:00|7786|7771|7786.6|7771.6|7786.8|7771.8|7785.8|7770.8|36
1654069500000|2022-06-01 07:45:00|7786.5|7771.5|7787.2|7772.2|7788.2|7773.2|7786.5|7771.5|58
1654069800000|2022-06-01 07:50:00|7787.1|7772.1|7787.7|7772.7|7787.7|7772.7|7786.7|7771.7|69
1654070100000|2022-06-01 07:55:00|7787.6|7772.6|7788|7773|7788|7773|7787.1|7772.1|39
1654070400000|2022-06-01 08:00:00|7787.9|7772.9|7788.1|7773.1|7788.7|7773.7|7787.1|7772.1|89
1654070700000|2022-06-01 08:05:00|7788.2|7773.2|7787.3|7772.3|7788.4|7773.4|7780.8|7754|100
1654071000000|2022-06-01 08:10:00|7787.5|7772.5|7787.3|7772.3|7787.9|7772.9|7787.1|7772.1|43
1654071300000|2022-06-01 08:15:00|7787.4|7772.4|7786.9|7771.9|7787.9|7772.9|7786.7|7771.7|46
1654071600000|2022-06-01 08:20:00|7786.8|7771.8|7787|7772|7787.6|7772.6|7786.7|7771.7|66
1654071900000|2022-06-01 08:25:00|7787.1|7772.1|7787.8|7772.8|7788|7773|7787|7772|38
1654072200000|2022-06-01 08:30:00|7787.7|7772.7|7787.6|7772.6|7787.8|7772.8|7787.5|7772.5|16
1654072500000|2022-06-01 08:35:00|7787.7|7772.7|7787.9|7772.9|7788|7773|7787.5|7772.5|21
1654072800000|2022-06-01 08:40:00|7787.8|7772.8|7787.5|7772.5|7788.1|7773.1|7787.3|7772.3|30
1654073100000|2022-06-01 08:45:00|7787.6|7772.6|7787.5|7772.5|7787.7|7772.7|7787.5|7772.5|4
1654073400000|2022-06-01 08:50:00|7787|7772|7786.6|7771.6|7787.2|7772.2|7786.4|7771.4|32
1654073700000|2022-06-01 08:55:00|7786.7|7771.7|7785.9|7770.9|7786.7|7771.7|7785.8|7770.8|37
1654074000000|2022-06-01 09:00:00|7785.8|7770.8|7785.4|7770.4|7786.1|7771.1|7785|7770|31
1654074300000|2022-06-01 09:05:00|7785.3|7770.3|7786.4|7771.4|7786.6|7771.6|7785.3|7770.3|50
1654074600000|2022-06-01 09:10:00|7786.6|7771.6|7786.1|7771.1|7786.6|7771.6|7785.7|7770.7|47
1654074900000|2022-06-01 09:15:00|7786.2|7771.2|7786.9|7771.9|7786.9|7771.9|7786.1|7771.1|18
1654075200000|2022-06-01 09:20:00|7786.8|7771.8|7786.6|7771.6|7786.9|7771.9|7786.6|7771.6|15
1654075500000|2022-06-01 09:25:00|7786.5|7771.5|7786.8|7771.8|7786.9|7771.9|7786.5|7771.5|16
1654075800000|2022-06-01 09:30:00|7786.7|7771.7|7786.7|7771.7|7787|7772|7786.7|7771.7|49
1654076100000|2022-06-01 09:35:00|7786.6|7771.6|7787|7772|7787|7772|7786.5|7771.5|13
1654076400000|2022-06-01 09:40:00|7787.1|7772.1|7787.3|7772.3|7787.6|7772.6|7786.8|7771.8|9
1654076700000|2022-06-01 09:45:00|7787.5|7772.5|7786.8|7771.8|7787.7|7772.7|7786.2|7771.2|66
1654077000000|2022-06-01 09:50:00|7786.9|7771.9|7786.1|7771.1|7786.9|7771.9|7786.1|7771.1|23
1654077300000|2022-06-01 09:55:00|7786|7771|7786|7771|7786.5|7771.5|7785.5|7770.5|27
1654077600000|2022-06-01 10:00:00|7785.9|7770.9|7785.8|7770.8|7787|7772|7785.8|7770.8|69
1654077900000|2022-06-01 10:05:00|7785.9|7770.9|7784.2|7769.2|7785.9|7770.9|7783.9|7768.9|36
1654078200000|2022-06-01 10:10:00|7784|7769|7783.5|7768.5|7784.6|7769.6|7783.3|7768.3|26
1654078500000|2022-06-01 10:15:00|7783.4|7768.4|7783.5|7768.5|7784.3|7769.3|7783.4|7768.4|29
1654078800000|2022-06-01 10:20:00|7783.4|7768.4|7784.1|7769.1|7784.6|7769.6|7783.4|7768.4|38
1654079100000|2022-06-01 10:25:00|7784.2|7769.2|7784.7|7769.7|7784.8|7769.8|7784|7769|30
1654079400000|2022-06-01 10:30:00|7784.8|7769.8|7785|7770|7785.5|7770.5|7784.2|7769.2|76
1654079700000|2022-06-01 10:35:00|7785.2|7770.2|7786.1|7771.1|7786.2|7771.2|7785.1|7770.1|35
1654080000000|2022-06-01 10:40:00|7786.2|7771.2|7785.3|7770.3|7786.3|7771.3|7785.2|7770.2|29
1654080300000|2022-06-01 10:45:00|7785.1|7770.1|7785.6|7770.6|7785.6|7770.6|7785.1|7770.1|14
1654080600000|2022-06-01 10:50:00|7785.7|7770.7|7785.5|7770.5|7785.8|7770.8|7785.3|7770.3|28
1654080900000|2022-06-01 10:55:00|7785.4|7770.4|7784.9|7769.9|7785.4|7770.4|7784.6|7769.6|13
1654081200000|2022-06-01 11:00:00|7785|7770|7785.3|7770.3|7785.5|7770.5|7785|7770|21
1654081500000|2022-06-01 11:05:00|7785.6|7770.6|7785.9|7770.9|7786.4|7771.4|7785.2|7770.2|37
1654081800000|2022-06-01 11:10:00|7786.2|7771.2|7786.3|7771.3|7786.6|7771.6|7786.2|7771.2|9
1654082100000|2022-06-01 11:15:00|7786.4|7771.4|7786.2|7771.2|7786.4|7771.4|7785.9|7770.9|27
1654082400000|2022-06-01 11:20:00|7786.1|7771.1|7786.3|7771.3|7786.7|7771.7|7786.1|7771.1|39
1654082700000|2022-06-01 11:25:00|7786.4|7771.4|7786.2|7771.2|7786.4|7771.4|7786.2|7771.2|19
1654083000000|2022-06-01 11:30:00|7786.3|7771.3|7786|7771|7786.3|7771.3|7785.9|7770.9|7
1654083600000|2022-06-01 11:40:00|7785.9|7770.9|7786|7771|7786|7771|7785.9|7770.9|2
1654083900000|2022-06-01 11:45:00|7785.9|7770.9|7785.1|7770.1|7785.9|7770.9|7785.1|7770.1|9
1654084200000|2022-06-01 11:50:00|7785.2|7770.2|7785.1|7770.1|7785.3|7770.3|7784.9|7769.9|9
1654084500000|2022-06-01 11:55:00|7785.2|7770.2|7786.4|7771.4|7786.4|7771.4|7785.2|7770.2|12
1654084800000|2022-06-01 12:00:00|7786.3|7771.3|7787.4|7772.4|7787.5|7772.5|7786.3|7771.3|32
1654085100000|2022-06-01 12:05:00|7787.3|7772.3|7786.7|7771.7|7787.5|7772.5|7786.7|7771.7|32
1654085400000|2022-06-01 12:10:00|7786.3|7771.3|7786.1|7771.1|7786.5|7771.5|7786.1|7771.1|22
1654085700000|2022-06-01 12:15:00|7786.3|7771.3|7786.1|7771.1|7786.4|7771.4|7786.1|7771.1|26
1654086000000|2022-06-01 12:20:00|7786.2|7771.2|7786.8|7771.8|7787.2|7772.2|7786.2|7771.2|14
1654086300000|2022-06-01 12:25:00|7786.7|7771.7|7785.2|7770.2|7786.7|7771.7|7785|7770|10
1654086600000|2022-06-01 12:30:00|7785.1|7770.1|7784.1|7769.1|7785.2|7770.2|7783.6|7768.6|28
1654086900000|2022-06-01 12:35:00|7784|7769|7782.9|7767.9|7784.3|7769.3|7782.9|7767.9|25
1654087200000|2022-06-01 12:40:00|7782.8|7767.8|7781|7766|7782.8|7767.8|7778.1|7763.1|62
1654087500000|2022-06-01 12:45:00|7781.2|7766.2|7781.8|7766.8|7782.7|7767.7|7781.2|7766.2|24
1654087800000|2022-06-01 12:50:00|7781.9|7766.9|7780.5|7765.5|7781.9|7766.9|7780.5|7765.5|22
1654088100000|2022-06-01 12:55:00|7780.6|7765.6|7778.8|7763.8|7780.7|7765.7|7778.7|7763.7|33
1654088400000|2022-06-01 13:00:00|7778.5|7763.5|7779.9|7764.9|7780|7765|7778.3|7763.3|24
1654088700000|2022-06-01 13:05:00|7780.1|7765.1|7779.7|7764.7|7780.2|7765.2|7779.2|7764.2|21
1654089000000|2022-06-01 13:10:00|7779.8|7764.8|7778.5|7763.5|7779.8|7764.8|7778.5|7763.5|14
1654089300000|2022-06-01 13:15:00|7778.4|7763.4|7778.7|7763.7|7778.8|7763.8|7778|7763|19
1654089600000|2022-06-01 13:20:00|7778.6|7763.6|7778.4|7763.4|7778.8|7763.8|7778.4|7763.4|12
1654089900000|2022-06-01 13:25:00|7778.2|7763.2|7778.5|7763.5|7778.5|7763.5|7777.4|7762.4|20
1654090200000|2022-06-01 13:30:00|7778.6|7763.6|7779.7|7764.7|7779.7|7764.7|7778.4|7763.4|27
1654090500000|2022-06-01 13:35:00|7779.8|7764.8|7782|7767|7782.1|7767.1|7779.8|7764.8|36
1654090800000|2022-06-01 13:40:00|7781.9|7766.9|7783.3|7768.3|7783.3|7768.3|7781.9|7766.9|33
1654091100000|2022-06-01 13:45:00|7783.2|7768.2|7790.1|7765.1|7790.4|7768.8|7782.9|7764.6|78
1654091400000|2022-06-01 13:50:00|7790.2|7765.2|7789.7|7764.7|7790.4|7765.4|7788.8|7763.8|59
1654091700000|2022-06-01 13:55:00|7789.8|7764.8|7789.7|7764.7|7790.8|7769.8|7784.8|7764.6|101
1654092000000|2022-06-01 14:00:00|7789.5|7764.5|7790.6|7765.6|7795.1|7770.1|7789.5|7764.5|229
1654092300000|2022-06-01 14:05:00|7790.7|7765.7|7792.6|7767.6|7792.6|7767.6|7790.5|7765.5|57
1654092600000|2022-06-01 14:10:00|7792.5|7767.5|7792.9|7767.9|7793.1|7768.1|7792.4|7767.4|51
1654092900000|2022-06-01 14:15:00|7792.8|7767.8|7793.4|7768.4|7793.7|7768.7|7791.9|7766.9|98
1654093200000|2022-06-01 14:20:00|7788.2|7773.2|7794.1|7769.1|7795|7775.3|7788.1|7768.8|118
1654093500000|2022-06-01 14:25:00|7789.2|7774.2|7794.4|7769.4|7794.5|7774.9|7788.9|7769.2|58
1654093800000|2022-06-01 14:30:00|7794.3|7769.3|7790.2|7775.2|7795.8|7775.3|7790.1|7768.9|63
1654094100000|2022-06-01 14:35:00|7790.1|7775.1|7787.2|7772.2|7792.7|7775.3|7786.1|7766|75
1654094400000|2022-06-01 14:40:00|7787.3|7772.3|7791.9|7766.9|7793|7774.1|7786.9|7766.9|38
1654094700000|2022-06-01 14:45:00|7792.3|7767.3|7790.9|7765.9|7792.8|7767.8|7789.6|7764.6|102
1654095000000|2022-06-01 14:50:00|7791|7766|7786.8|7771.8|7791|7771.8|7785.8|7765.7|23
1654095300000|2022-06-01 14:55:00|7786.9|7771.9|7786.8|7771.8|7786.9|7771.9|7786.6|7771.6|8
1654095600000|2022-06-01 15:00:00|7786.9|7771.9|7787.9|7772.9|7788.2|7773.2|7786.9|7771.9|23
1654095900000|2022-06-01 15:05:00|7787.7|7772.7|7787.5|7772.5|7787.7|7772.7|7787.2|7772.2|36
1654096200000|2022-06-01 15:10:00|7787.6|7772.6|7793.5|7768.5|7793.5|7773.8|7787.5|7767.5|34
1654096500000|2022-06-01 15:15:00|7793.4|7768.4|7793.3|7768.3|7793.5|7768.5|7793.2|7768.2|7
1654096800000|2022-06-01 15:20:00|7793.4|7768.4|7793.9|7768.9|7793.9|7768.9|7793.4|7768.4|6
1654097100000|2022-06-01 15:25:00|7794|7769|7793.9|7768.9|7794.9|7769.9|7793.8|7768.8|45
1654097400000|2022-06-01 15:30:00|7793.8|7768.8|7794.9|7769.9|7794.9|7769.9|7793.5|7768.5|67
1654097700000|2022-06-01 15:35:00|7795|7770|7795.8|7770.8|7795.9|7770.9|7794.6|7769.6|62
1654098000000|2022-06-01 15:40:00|7795.9|7770.9|7798.8|7773.8|7798.8|7773.8|7795.4|7770.4|35
1654098300000|2022-06-01 15:45:00|7798.1|7773.1|7799|7774|7799|7774|7798|7773|33
1654098600000|2022-06-01 15:50:00|7798.9|7773.9|7794.1|7779.1|7799|7779.1|7793|7773|24
1654098900000|2022-06-01 15:55:00|7794.2|7779.2|7793.9|7778.9|7794.8|7779.8|7792|7777|40
1654099200000|2022-06-01 16:00:00|7794|7779|7796.9|7771.9|7797.5|7779|7792.3|7771.6|45
1654099500000|2022-06-01 16:05:00|7796.7|7771.7|7796.2|7771.2|7796.9|7771.9|7795.7|7770.7|21
1654099800000|2022-06-01 16:10:00|7796.1|7771.1|7795.3|7770.3|7797.1|7772.1|7795.2|7770.2|62
1654100100000|2022-06-01 16:15:00|7795.4|7770.4|7790|7775|7795.4|7775|7789.8|7769.8|19
1654100400000|2022-06-01 16:20:00|7789.9|7774.9|7794.8|7769.8|7795|7774.9|7789.5|7769.5|17
1654100700000|2022-06-01 16:25:00|7794.9|7769.9|7795.7|7770.7|7795.9|7770.9|7794.7|7769.7|22
1654101000000|2022-06-01 16:30:00|7795.8|7770.8|7795.6|7770.6|7796|7771|7794.5|7769.5|36
1654101300000|2022-06-01 16:35:00|7795.8|7770.8|7795.5|7770.5|7796|7771|7795|7770|61
1654101600000|2022-06-01 16:40:00|7795.2|7770.2|7796.4|7771.4|7797|7772|7795.2|7770.2|19
1654101900000|2022-06-01 16:45:00|7796.6|7771.6|7796.2|7771.2|7796.8|7771.8|7795.8|7770.8|73
1654102200000|2022-06-01 16:50:00|7796.3|7771.3|7796.2|7771.2|7796.4|7771.4|7796|7771|46
1654102500000|2022-06-01 16:55:00|7796.3|7771.3|7796.4|7771.4|7796.5|7771.5|7796.1|7771.1|22
1654102800000|2022-06-01 17:00:00|7796.5|7771.5|7796.5|7771.5|7796.5|7771.5|7796.3|7771.3|28
1654103100000|2022-06-01 17:05:00|7796.4|7771.4|7796.2|7771.2|7796.4|7771.4|7796.2|7771.2|23
1654103400000|2022-06-01 17:10:00|7796.1|7771.1|7796.2|7771.2|7796.3|7771.3|7795.7|7770.7|41
1654103700000|2022-06-01 17:15:00|7796|7771|7796.1|7771.1|7796.2|7771.2|7795.7|7770.7|38
1654104000000|2022-06-01 17:20:00|7796.2|7771.2|7794.9|7769.9|7796.4|7771.4|7794.9|7769.9|51
1654104300000|2022-06-01 17:25:00|7795|7770|7795.1|7770.1|7795.1|7770.1|7794.8|7769.8|57
1654104600000|2022-06-01 17:30:00|7795.2|7770.2|7795|7770|7795.2|7770.2|7794.9|7769.9|46
1654104900000|2022-06-01 17:35:00|7794.9|7769.9|7794.8|7769.8|7795.1|7770.1|7794.6|7769.6|18
1654105200000|2022-06-01 17:40:00|7794.7|7769.7|7794|7769|7794.8|7769.8|7794|7769|16
1654105500000|2022-06-01 17:45:00|7793.9|7768.9|7793.8|7768.8|7794.2|7769.2|7793.8|7768.8|8
1654105800000|2022-06-01 17:50:00|7793.7|7768.7|7794.7|7769.7|7794.7|7769.7|7793.7|7768.7|12
1654106100000|2022-06-01 17:55:00|7794.5|7769.5|7795|7770|7795|7770|7794.4|7769.4|53
1654106400000|2022-06-01 18:00:00|7795.4|7770.4|7795.1|7770.1|7795.5|7770.5|7794.6|7769.6|64
1654106700000|2022-06-01 18:05:00|7795|7770|7795.2|7770.2|7795.3|7770.3|7795|7770|15
1654107000000|2022-06-01 18:10:00|7795.1|7770.1|7795.2|7770.2|7795.4|7770.4|7794.8|7769.8|10
1654107300000|2022-06-01 18:15:00|7795.3|7770.3|7795.2|7770.2|7795.3|7770.3|7795.2|7770.2|10
1654107600000|2022-06-01 18:20:00|7795|7770|7793.5|7768.5|7795.2|7770.2|7793.4|7768.4|17
1654107900000|2022-06-01 18:25:00|7793.4|7768.4|7793.4|7768.4|7793.5|7768.5|7793.4|7768.4|9
1654108500000|2022-06-01 18:35:00|7793.3|7768.3|7793.4|7768.4|7793.6|7768.6|7793.3|7768.3|11
1654108800000|2022-06-01 18:40:00|7793.5|7768.5|7793.6|7768.6|7793.9|7768.9|7793.3|7768.3|17
1654109100000|2022-06-01 18:45:00|7793.8|7768.8|7793.5|7768.5|7793.8|7768.8|7793.5|7768.5|4
1654109400000|2022-06-01 18:50:00|7793.4|7768.4|7793.5|7768.5|7793.5|7768.5|7793.4|7768.4|2
1654109700000|2022-06-01 18:55:00|7793.6|7768.6|7794.1|7769.1|7794.1|7769.1|7793.4|7768.4|4
1654129800000|2022-06-02 00:30:00|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|7797.2|7768.5|1
1654131600000|2022-06-02 01:00:00|7797|7772|7798.9|7773.9|7798.9|7773.9|7797|7772|19
1654131900000|2022-06-02 01:05:00|7798.8|7773.8|7799.3|7774.3|7800.9|7775.9|7798.8|7773.8|30
1654132200000|2022-06-02 01:10:00|7799.4|7774.4|7799.3|7774.3|7799.4|7774.4|7796.2|7771.2|26
1654132500000|2022-06-02 01:15:00|7799.2|7774.2|7799.3|7774.3|7799.4|7774.4|7799.2|7774.2|6
1654132800000|2022-06-02 01:20:00|7799.6|7774.6|7800.3|7775.3|7800.4|7775.4|7799.6|7774.6|12
1654133100000|2022-06-02 01:25:00|7800.4|7775.4|7799.5|7774.5|7800.5|7775.5|7799.4|7774.4|16
1654133400000|2022-06-02 01:30:00|7799.7|7774.7|7799.7|7774.7|7800.3|7775.3|7799.4|7774.4|24
1654133700000|2022-06-02 01:35:00|7799.8|7774.8|7799.6|7774.6|7799.8|7774.8|7799.6|7774.6|9
1654134000000|2022-06-02 01:40:00|7799.7|7774.7|7799.8|7774.8|7800.4|7775.4|7799.3|7774.3|40
1654134300000|2022-06-02 01:45:00|7799.7|7774.7|7799.9|7774.9|7799.9|7774.9|7799.6|7774.6|15
1654134600000|2022-06-02 01:50:00|7799.7|7774.7|7799.8|7774.8|7800|7775|7799.7|7774.7|9
1654134900000|2022-06-02 01:55:00|7799.7|7774.7|7799.8|7774.8|7799.9|7774.9|7799.5|7774.5|7
1654135200000|2022-06-02 02:00:00|7799.9|7774.9|7799.5|7774.5|7799.9|7774.9|7799.4|7774.4|30
1654135500000|2022-06-02 02:05:00|7799.9|7774.9|7800.8|7775.8|7801.1|7776.1|7799.9|7774.9|20
1654135800000|2022-06-02 02:10:00|7800.5|7775.5|7800.5|7775.5|7800.6|7775.6|7800.5|7775.5|3
1654136100000|2022-06-02 02:15:00|7800.4|7775.4|7798.9|7773.9|7800.4|7775.4|7798.8|7773.8|15
1654136400000|2022-06-02 02:20:00|7799.1|7774.1|7799.2|7774.2|7799.2|7774.2|7799.1|7774.1|2
1654137000000|2022-06-02 02:30:00|7799|7774|7799.2|7774.2|7799.2|7774.2|7799|7774|2
1654137600000|2022-06-02 02:40:00|7799.5|7774.5|7800.5|7775.5|7800.6|7775.6|7799.5|7774.5|15
1654137900000|2022-06-02 02:45:00|7800.6|7775.6|7800.9|7775.9|7802.5|7777.5|7800.5|7775.5|12
1654138200000|2022-06-02 02:50:00|7800.8|7775.8|7800.3|7775.3|7801.5|7776.5|7797.2|7772.2|21
1654138500000|2022-06-02 02:55:00|7800.2|7775.2|7802.2|7777.2|7802.2|7777.2|7800.2|7775.2|9
1654139100000|2022-06-02 03:05:00|7802|7777|7800.8|7775.8|7802|7777|7800.8|7775.8|10
1654139400000|2022-06-02 03:10:00|7800.7|7775.7|7800.9|7775.9|7800.9|7775.9|7800.6|7775.6|7
1654140000000|2022-06-02 03:20:00|7800.7|7775.7|7797.6|7772.6|7800.7|7775.7|7797.6|7772.6|16
1654140300000|2022-06-02 03:25:00|7797.7|7772.7|7798.5|7773.5|7798.5|7773.5|7797.7|7772.7|24
1654140600000|2022-06-02 03:30:00|7793.9|7768.9|7798.2|7773.2|7799.9|7774.9|7793.7|7768.7|34
1654140900000|2022-06-02 03:35:00|7798.4|7773.4|7798.2|7773.2|7798.4|7778.7|7792.7|7770.7|126
1654141200000|2022-06-02 03:40:00|7798.1|7773.1|7791.7|7776.7|7798.2|7779.6|7791.5|7773.1|140
1654141500000|2022-06-02 03:45:00|7791.6|7776.6|7791.2|7776.2|7792|7777|7790.2|7775.2|64
1654141800000|2022-06-02 03:50:00|7791.1|7776.1|7792.8|7777.8|7792.8|7777.8|7791|7776|32
1654142100000|2022-06-02 03:55:00|7792.9|7777.9|7791.7|7776.7|7793.5|7778.5|7791.5|7776.5|44
1654142400000|2022-06-02 04:00:00|7791.6|7776.6|7791.7|7776.7|7792.8|7777.8|7791.5|7776.5|32
1654142700000|2022-06-02 04:05:00|7791.6|7776.6|7791.6|7776.6|7791.6|7776.6|7791.6|7776.6|1
1654143000000|2022-06-02 04:10:00|7791.7|7776.7|7791.7|7776.7|7791.7|7776.7|7791.7|7776.7|1
1654143300000|2022-06-02 04:15:00|7791.6|7776.6|7790.8|7775.8|7791.6|7776.6|7790.5|7775.5|56
1654143600000|2022-06-02 04:20:00|7790.7|7775.7|7791.4|7776.4|7791.5|7776.5|7790.7|7775.7|22
1654143900000|2022-06-02 04:25:00|7791.6|7776.6|7791.6|7776.6|7791.8|7776.8|7791.5|7776.5|10
1654144200000|2022-06-02 04:30:00|7791.7|7776.7|7791.6|7776.6|7791.7|7776.7|7791.6|7776.6|4
1654144500000|2022-06-02 04:35:00|7791.5|7776.5|7791.7|7776.7|7791.8|7776.8|7791.5|7776.5|13
1654144800000|2022-06-02 04:40:00|7791.6|7776.6|7792.4|7777.4|7792.4|7777.4|7791.6|7776.6|20
1654145100000|2022-06-02 04:45:00|7792.2|7777.2|7792.7|7777.7|7792.8|7777.8|7792|7777|19
1654145400000|2022-06-02 04:50:00|7792.5|7777.5|7792.4|7777.4|7792.7|7777.7|7792.4|7777.4|21
1654145700000|2022-06-02 04:55:00|7792.5|7777.5|7792.7|7777.7|7793.1|7778.1|7792.2|7777.2|43
1654146000000|2022-06-02 05:00:00|7792.6|7777.6|7792.5|7777.5|7792.7|7777.7|7792.1|7777.1|25
1654146300000|2022-06-02 05:05:00|7792.6|7777.6|7793.1|7778.1|7793.1|7778.1|7792.6|7777.6|13
1654146600000|2022-06-02 05:10:00|7793|7778|7792.8|7777.8|7793.1|7778.1|7792.7|7777.7|24
1654146900000|2022-06-02 05:15:00|7792.7|7777.7|7793.2|7778.2|7793.3|7778.3|7792.7|7777.7|22
1654147200000|2022-06-02 05:20:00|7793.3|7778.3|7793.2|7778.2|7793.3|7778.3|7792.8|7777.8|33
1654147500000|2022-06-02 05:25:00|7793.1|7778.1|7791.9|7776.9|7793.1|7778.1|7791.7|7776.7|36
1654147800000|2022-06-02 05:30:00|7791.8|7776.8|7793.3|7778.3|7793.4|7778.4|7791.7|7776.7|48
1654148100000|2022-06-02 05:35:00|7793.4|7778.4|7794.1|7779.1|7794.5|7779.5|7793.3|7778.3|62
1654148400000|2022-06-02 05:40:00|7793.9|7778.9|7793.2|7778.2|7794.2|7779.2|7792.9|7777.9|100
1654148700000|2022-06-02 05:45:00|7793|7778|7793.8|7778.8|7793.8|7778.8|7793|7778|44
1654149000000|2022-06-02 05:50:00|7793.7|7778.7|7793.7|7778.7|7793.7|7778.7|7793.1|7778.1|8
1654149300000|2022-06-02 05:55:00|7793.6|7778.6|7793.1|7778.1|7793.8|7778.8|7793.1|7778.1|19
1654149600000|2022-06-02 06:00:00|7793.4|7778.4|7792.9|7777.9|7793.7|7778.7|7792.9|7777.9|25
1654149900000|2022-06-02 06:05:00|7793|7778|7790.7|7775.7|7793.2|7778.2|7790.7|7775.7|57
1654150200000|2022-06-02 06:10:00|7790.8|7775.8|7791.3|7776.3|7791.5|7776.5|7790.7|7775.7|57
1654150500000|2022-06-02 06:15:00|7791.4|7776.4|7791.3|7776.3|7791.7|7776.7|7790.9|7775.9|47
1654150800000|2022-06-02 06:20:00|7791.4|7776.4|7790.1|7775.1|7792|7777|7790.1|7775.1|71
1654151100000|2022-06-02 06:25:00|7790.2|7775.2|7791.7|7776.7|7791.8|7776.8|7790|7775|65
1654151400000|2022-06-02 06:30:00|7791.8|7776.8|7790.6|7775.6|7791.8|7776.8|7790.5|7775.5|45
1654151700000|2022-06-02 06:35:00|7790.8|7775.8|7791|7776|7791|7776|7790.6|7775.6|33
1654152000000|2022-06-02 06:40:00|7790.9|7775.9|7790.8|7775.8|7791.3|7776.3|7790.7|7775.7|22
1654152300000|2022-06-02 06:45:00|7790.7|7775.7|7790.8|7775.8|7790.9|7775.9|7790.5|7775.5|40
1654152600000|2022-06-02 06:50:00|7790.7|7775.7|7789.7|7774.7|7790.8|7775.8|7789.7|7774.7|68
1654152900000|2022-06-02 06:55:00|7789.4|7774.4|7789.9|7774.9|7790.2|7775.2|7789.4|7774.4|51
1654153200000|2022-06-02 07:00:00|7790|7775|7789.3|7774.3|7790.2|7775.2|7789.1|7774.1|116
1654153500000|2022-06-02 07:05:00|7789.4|7774.4|7788.7|7773.7|7789.5|7774.5|7788.5|7773.5|54
1654153800000|2022-06-02 07:10:00|7788.8|7773.8|7789|7774|7789.1|7774.1|7788.5|7773.5|35
1654154100000|2022-06-02 07:15:00|7788.9|7773.9|7789.1|7774.1|7789.2|7774.2|7788.7|7773.7|20
1654154400000|2022-06-02 07:20:00|7789.2|7774.2|7789.8|7774.8|7789.9|7774.9|7789.1|7774.1|119
1654154700000|2022-06-02 07:25:00|7789.7|7774.7|7789|7774|7789.8|7774.8|7788.8|7773.8|66
1654155000000|2022-06-02 07:30:00|7789.1|7774.1|7789.8|7774.8|7790.1|7775.1|7789.1|7774.1|29
1654155300000|2022-06-02 07:35:00|7789.7|7774.7|7788.9|7773.9|7789.8|7774.8|7788.9|7773.9|35
1654155600000|2022-06-02 07:40:00|7789|7774|7787.7|7772.7|7789.1|7774.1|7787.6|7772.6|44
1654155900000|2022-06-02 07:45:00|7787.8|7772.8|7788.2|7773.2|7788.4|7773.4|7787.5|7772.5|49
1654156200000|2022-06-02 07:50:00|7788|7773|7787.5|7772.5|7788.4|7773.4|7787.4|7772.4|61
1654156500000|2022-06-02 07:55:00|7787.4|7772.4|7788.2|7773.2|7788.3|7773.3|7787.4|7772.4|32
1654156800000|2022-06-02 08:00:00|7787.9|7772.9|7789.4|7774.4|7789.5|7774.5|7787.9|7772.9|40
1654157100000|2022-06-02 08:05:00|7789|7774|7788.7|7773.7|7789|7774|7788.4|7773.4|67
1654157400000|2022-06-02 08:10:00|7788.6|7773.6|7789.8|7774.8|7789.8|7774.8|7788.3|7773.3|45
1654157700000|2022-06-02 08:15:00|7789.7|7774.7|7789.3|7774.3|7789.9|7774.9|7789.1|7774.1|34
1654158000000|2022-06-02 08:20:00|7789.2|7774.2|7789.2|7774.2|7789.3|7774.3|7788.6|7773.6|50
1654158300000|2022-06-02 08:25:00|7789.3|7774.3|7789.3|7774.3|7789.6|7774.6|7789|7774|32
1654158600000|2022-06-02 08:30:00|7789.4|7774.4|7788.7|7773.7|7789.5|7774.5|7788.4|7773.4|37
1654158900000|2022-06-02 08:35:00|7788.6|7773.6|7787.9|7772.9|7788.6|7773.6|7787.4|7772.4|56
1654159200000|2022-06-02 08:40:00|7788|7773|7786.6|7771.6|7792.3|7773.1|7786.2|7766.8|83
1654159500000|2022-06-02 08:45:00|7786.5|7771.5|7786.6|7771.6|7787|7772|7786.1|7771.1|46
1654159800000|2022-06-02 08:50:00|7786.7|7771.7|7786.4|7771.4|7791.7|7771.7|7785.7|7766.1|78
1654160100000|2022-06-02 08:55:00|7786.3|7771.3|7788.2|7773.2|7788.3|7773.3|7786.1|7771.1|55
1654160400000|2022-06-02 09:00:00|7788.1|7773.1|7787.6|7772.6|7788.1|7773.1|7786.5|7771.5|55
1654160700000|2022-06-02 09:05:00|7788|7773|7789|7774|7792.9|7774.2|7787.6|7767.7|72
1654161000000|2022-06-02 09:10:00|7789.1|7774.1|7789|7774|7789.2|7774.2|7788.7|7773.7|22
1654161300000|2022-06-02 09:15:00|7788.8|7773.8|7788.6|7773.6|7789.1|7774.1|7788.6|7773.6|23
1654161600000|2022-06-02 09:20:00|7788.7|7773.7|7789.2|7774.2|7789.4|7774.4|7788.3|7773.3|70
1654161900000|2022-06-02 09:25:00|7789.1|7774.1|7790.1|7775.1|7790.3|7775.3|7788.9|7773.9|44
1654162200000|2022-06-02 09:30:00|7790.3|7775.3|7784.2|7759.2|7790.5|7775.5|7783.5|7758.5|53
1654162500000|2022-06-02 09:35:00|7784.3|7759.3|7784.2|7759.1|7784.3|7759.3|7784.2|7758.8|26
1654162800000|2022-06-02 09:40:00|7784.3|7759.2|7784.6|7759.6|7784.6|7759.6|7784.2|7759.2|20
1654163100000|2022-06-02 09:45:00|7784.7|7759.7|7785.9|7760.9|7785.9|7760.9|7784.4|7759.4|52
1654163400000|2022-06-02 09:50:00|7785.8|7760.8|7784|7758.7|7787.6|7762.6|7783.6|7757.7|192
1654163700000|2022-06-02 09:55:00|7783.8|7758.8|7785.1|7760.1|7785.4|7760.4|7783.2|7758.2|80
1654164000000|2022-06-02 10:00:00|7785|7760|7785|7760|7785.7|7760.7|7784.9|7759.9|54
1654164300000|2022-06-02 10:05:00|7784.9|7759.9|7784.2|7759.1|7785|7760|7784.2|7758.8|36
1654164600000|2022-06-02 10:10:00|7784.3|7759.2|7783.5|7758.5|7784.3|7759.3|7783.2|7758.2|37
1654164900000|2022-06-02 10:15:00|7783.4|7758.4|7783.5|7758.5|7784.3|7759.3|7783.3|7758.3|52
1654165200000|2022-06-02 10:20:00|7783.3|7758.3|7782.7|7757.7|7783.5|7758.5|7782.4|7757.4|37
1654165500000|2022-06-02 10:25:00|7782.8|7757.8|7783.5|7758.5|7783.7|7758.7|7782.8|7757.8|20
1654165800000|2022-06-02 10:30:00|7783.4|7758.4|7783.2|7758.2|7783.4|7758.4|7783.2|7758.2|6
1654166100000|2022-06-02 10:35:00|7783.1|7758.1|7783|7758|7783.1|7758.1|7782.9|7757.9|9
1654166400000|2022-06-02 10:40:00|7782.9|7757.9|7782.5|7757.5|7783|7758|7782.5|7757.5|7
1654166700000|2022-06-02 10:45:00|7782.4|7757.4|7782.6|7757.6|7782.6|7757.6|7782.4|7757.4|5
1654167000000|2022-06-02 10:50:00|7782.8|7757.8|7782.9|7757.9|7782.9|7757.9|7782.8|7757.8|2
1654167300000|2022-06-02 10:55:00|7783|7758|7783|7758|7783.2|7758.2|7782.8|7757.8|8
1654167600000|2022-06-02 11:00:00|7789.7|7774.7|7790.3|7775.3|7790.3|7775.3|7789.6|7774.6|24
1654167900000|2022-06-02 11:05:00|7790.2|7775.2|7791.3|7776.3|7796.3|7776.3|7790.2|7770.8|27
1654168200000|2022-06-02 11:10:00|7791.1|7776.1|7791.5|7776.5|7791.5|7776.5|7790.9|7775.9|26
1654168500000|2022-06-02 11:15:00|7791.4|7776.4|7791.8|7776.8|7792|7777|7791.3|7776.3|29
1654168800000|2022-06-02 11:20:00|7791.9|7776.9|7791.2|7776.2|7791.9|7776.9|7791|7776|63
1654169100000|2022-06-02 11:25:00|7791.1|7776.1|7790.1|7775.1|7791.2|7776.2|7790|7775|38
1654169400000|2022-06-02 11:30:00|7790|7775|7795.3|7770.3|7795.5|7775.8|7789.8|7770.3|16
1654169700000|2022-06-02 11:35:00|7795.4|7770.4|7794.9|7769.9|7795.6|7770.6|7794.9|7769.9|9
1654170000000|2022-06-02 11:40:00|7794.8|7769.8|7794.8|7769.8|7794.9|7769.9|7794.8|7769.8|3
1654170300000|2022-06-02 11:45:00|7794.7|7769.7|7794.5|7769.5|7794.7|7769.7|7794.5|7769.5|7
1654170600000|2022-06-02 11:50:00|7794.3|7769.3|7789.3|7774.3|7794.5|7774.3|7789.1|7769.1|22
1654170900000|2022-06-02 11:55:00|7789.4|7774.4|7793.8|7768.8|7794.4|7774.5|7789.4|7768.7|10
1654171200000|2022-06-02 12:00:00|7788.8|7773.8|7788.7|7773.7|7788.8|7773.8|7788.7|7773.7|2
1654171500000|2022-06-02 12:05:00|7788.6|7773.6|7788.6|7773.6|7788.6|7773.6|7788.5|7773.5|3
1654171800000|2022-06-02 12:10:00|7788.5|7773.5|7787.6|7772.6|7793.3|7773.8|7787.5|7767.5|21
1654172100000|2022-06-02 12:15:00|7787.5|7772.5|7792.5|7767.5|7793.1|7773.3|7787.3|7767.5|40
1654172400000|2022-06-02 12:20:00|7792.6|7767.6|7787.5|7772.5|7792.6|7772.5|7787.5|7767.4|14
1654172700000|2022-06-02 12:25:00|7787.6|7772.6|7793.8|7768.8|7793.9|7774|7787.5|7768.7|17
1654173000000|2022-06-02 12:30:00|7794.1|7769.1|7793.9|7768.9|7794.2|7773.9|7788.9|7768.8|19
1654173300000|2022-06-02 12:35:00|7794|7769|7792.7|7767.7|7794|7769|7792.6|7767.6|18
1654173600000|2022-06-02 12:40:00|7792.6|7767.6|7792.4|7767.4|7792.7|7767.7|7792.1|7767.1|25
1654173900000|2022-06-02 12:45:00|7792.3|7767.3|7792.6|7767.6|7792.8|7767.8|7792.3|7767.3|12
1654174200000|2022-06-02 12:50:00|7792.5|7767.5|7792.3|7767.3|7792.7|7767.7|7792|7767|47
1654174500000|2022-06-02 12:55:00|7792.1|7767.1|7792.4|7767.4|7792.8|7767.8|7792.1|7767.1|85
1654174800000|2022-06-02 13:00:00|7792.5|7767.5|7793.2|7768.2|7793.2|7768.2|7792.2|7767.2|25
1654175100000|2022-06-02 13:05:00|7793|7768|7795.5|7770.5|7796.1|7771.1|7793|7768|49
1654175400000|2022-06-02 13:10:00|7795.4|7770.4|7794|7769|7795.4|7770.4|7793.9|7768.9|62
1654175700000|2022-06-02 13:15:00|7794.1|7769.1|7792.2|7767.2|7794.1|7769.1|7792|7767|45
1654176000000|2022-06-02 13:20:00|7792.3|7767.3|7792.1|7767.1|7792.4|7767.4|7791.9|7766.9|17
1654176300000|2022-06-02 13:25:00|7792.4|7767.4|7793.6|7768.6|7793.6|7773.9|7788.2|7767.2|39
1654176600000|2022-06-02 13:30:00|7793.5|7768.5|7792.6|7767.6|7793.6|7768.6|7792.6|7767.6|37
1654176900000|2022-06-02 13:35:00|7792.7|7767.7|7791.4|7766.4|7792.7|7767.7|7790.6|7765.6|100
1654177200000|2022-06-02 13:40:00|7791.5|7766.5|7791.4|7766.4|7792.2|7767.2|7791.2|7766.2|61
1654177500000|2022-06-02 13:45:00|7791.3|7766.3|7791.3|7766.3|7791.9|7766.9|7791.3|7766.3|80
1654177800000|2022-06-02 13:50:00|7791.5|7766.5|7791.6|7766.6|7792.3|7771.2|7786.2|7766.1|68
1654178100000|2022-06-02 13:55:00|7791.7|7766.7|7791.6|7766.6|7792.3|7767.3|7790.9|7765.9|99
1654178400000|2022-06-02 14:00:00|7791.7|7766.7|7789.9|7764.9|7791.8|7770.5|7785.2|7764.9|43
1654178700000|2022-06-02 14:05:00|7790|7765|7789.1|7764.1|7790.1|7770.4|7784.8|7764.1|54
1654179000000|2022-06-02 14:10:00|7789|7764|7788.2|7763.2|7789.1|7764.1|7788|7763|43
1654179300000|2022-06-02 14:15:00|7788.3|7763.3|7783.7|7768.7|7788.7|7768.7|7782.7|7762.7|41
1654179600000|2022-06-02 14:20:00|7783.6|7768.6|7789.2|7764.2|7789.2|7769.8|7782.6|7764.1|66
1654179900000|2022-06-02 14:25:00|7789.3|7764.3|7788.2|7763.2|7789.5|7764.5|7788.2|7763.2|52
1654180200000|2022-06-02 14:30:00|7788.1|7763.1|7782.8|7767.8|7788.6|7768.7|7782.6|7763.1|22
1654180500000|2022-06-02 14:35:00|7782.9|7767.9|7782.8|7767.8|7782.9|7767.9|7782.7|7767.7|13
1654180800000|2022-06-02 14:40:00|7782.7|7767.7|7784.7|7759.7|7787.2|7767.7|7779.3|7759.2|62
1654181100000|2022-06-02 14:45:00|7784.8|7759.8|7784.8|7759.8|7785.9|7760.9|7784.7|7759.7|43
1654181400000|2022-06-02 14:50:00|7784.9|7759.9|7779.6|7764.6|7785.8|7765.1|7778.4|7759.5|79
1654181700000|2022-06-02 14:55:00|7779.5|7764.5|7784|7759|7784.1|7765.6|7779.4|7759|27
1654182000000|2022-06-02 15:00:00|7779.4|7764.4|7780.3|7765.3|7780.3|7765.3|7779.4|7764.4|7
1654182300000|2022-06-02 15:05:00|7785.2|7760.2|7783.8|7758.8|7785.3|7764.6|7778.5|7757.9|144
1654182600000|2022-06-02 15:10:00|7783.7|7758.7|7782.9|7757.9|7783.7|7758.7|7782.8|7757.8|93
1654182900000|2022-06-02 15:15:00|7783|7758|7780.7|7755.7|7783|7758|7780|7755|50
1654183200000|2022-06-02 15:20:00|7780.8|7755.8|7779.6|7754.6|7782.6|7761.9|7776.2|7753.9|112
1654183500000|2022-06-02 15:25:00|7779.5|7754.5|7779.1|7754.1|7780.1|7755.1|7778.5|7753.5|119
1654183800000|2022-06-02 15:30:00|7779.2|7754.2|7779.9|7754.9|7780.9|7760.3|7775.1|7754|47
1654184100000|2022-06-02 15:35:00|7780|7755|7776.7|7761.7|7781.9|7761.8|7775.9|7754.9|101
1654184400000|2022-06-02 15:40:00|7776.8|7761.8|7779.5|7754.5|7781.9|7762|7773.3|7753.4|70
1654184700000|2022-06-02 15:45:00|7779.4|7754.4|7772.1|7757.1|7779.5|7757.1|7772.1|7752.1|19
1654185000000|2022-06-02 15:50:00|7772|7757|7772.7|7757.7|7778.6|7757.7|7771.6|7751.1|44
1654185300000|2022-06-02 15:55:00|7777.6|7752.6|7777|7752|7777.6|7752.6|7776.6|7751.6|81
1654185600000|2022-06-02 16:00:00|7776.9|7751.9|7778|7753|7779.9|7754.9|7776.1|7751.1|74
1654185900000|2022-06-02 16:05:00|7777.7|7752.7|7779|7754|7779.7|7754.7|7777.5|7752.5|35
1654186200000|2022-06-02 16:10:00|7778.9|7753.9|7778.1|7753.1|7778.9|7753.9|7776.6|7751.6|17
1654186500000|2022-06-02 16:15:00|7778.2|7753.2|7777.3|7752.3|7778.2|7753.2|7777.3|7752.3|16
1654186800000|2022-06-02 16:20:00|7777.6|7752.6|7777.1|7752.1|7777.7|7752.7|7777.1|7752.1|9
1654187100000|2022-06-02 16:25:00|7777.2|7752.2|7777.3|7752.3|7779.5|7758.7|7773.7|7752.2|44
1654187400000|2022-06-02 16:30:00|7777.2|7752.2|7777.6|7752.6|7778|7753|7776.7|7751.7|54
1654187700000|2022-06-02 16:35:00|7777.5|7752.5|7778.1|7753.1|7778.8|7753.8|7777.5|7752.5|38
1654188000000|2022-06-02 16:40:00|7778.2|7753.2|7779.1|7754.1|7779.3|7754.3|7778.1|7753.1|26
1654188300000|2022-06-02 16:45:00|7779|7754|7779.6|7754.6|7779.6|7754.6|7779|7754|8
1654188600000|2022-06-02 16:50:00|7779.7|7754.7|7778.3|7753.3|7779.9|7754.9|7778.3|7753.3|22
1654188900000|2022-06-02 16:55:00|7778.2|7753.2|7778|7753|7778.3|7753.3|7778|7753|15
1654189200000|2022-06-02 17:00:00|7778.1|7753.1|7778.1|7753.1|7778.5|7753.5|7778|7753|28
1654189500000|2022-06-02 17:05:00|7778|7753|7778.4|7753.4|7778.6|7753.6|7778|7753|7
1654189800000|2022-06-02 17:10:00|7778.5|7753.5|7778.3|7753.3|7778.8|7753.8|7778.3|7753.3|36
1654190100000|2022-06-02 17:15:00|7778.2|7753.2|7777.9|7752.9|7778.3|7753.3|7777.8|7752.8|6
1654190400000|2022-06-02 17:20:00|7777.8|7752.8|7777.2|7752.2|7777.9|7752.9|7777|7752|20
1654190700000|2022-06-02 17:25:00|7777.1|7752.1|7777.8|7752.8|7777.9|7752.9|7777|7752|61
1654191000000|2022-06-02 17:30:00|7777.7|7752.7|7778.1|7753.1|7778.3|7753.3|7777.7|7752.7|23
1654191300000|2022-06-02 17:35:00|7778.2|7753.2|7778.1|7753.1|7778.2|7753.2|7778.1|7753.1|2
1654191600000|2022-06-02 17:40:00|7777.9|7752.9|7776.7|7751.7|7778.1|7753.1|7776.7|7751.7|59
1654191900000|2022-06-02 17:45:00|7776.8|7751.8|7776.6|7751.6|7776.8|7751.8|7776.5|7751.5|8
1654192200000|2022-06-02 17:50:00|7777.2|7752.2|7776.3|7751.3|7777.3|7752.3|7776.1|7751.1|14
1654192500000|2022-06-02 17:55:00|7776.6|7751.6|7776.2|7751.2|7776.8|7751.8|7776.2|7751.2|16
1654192800000|2022-06-02 18:00:00|7776.3|7751.3|7776.2|7751.2|7776.4|7751.4|7776.2|7751.2|11
1654193100000|2022-06-02 18:05:00|7776.3|7751.3|7776.6|7751.6|7776.6|7751.6|7776.3|7751.3|5
1654193400000|2022-06-02 18:10:00|7776.7|7751.7|7776.8|7751.8|7776.9|7751.9|7776.7|7751.7|5
1654193700000|2022-06-02 18:15:00|7776.9|7751.9|7777.3|7752.3|7777.4|7752.4|7776.8|7751.8|9
1654194000000|2022-06-02 18:20:00|7777.2|7752.2|7776.2|7751.2|7777.3|7756.6|7771.4|7750.9|27
1654194300000|2022-06-02 18:25:00|7776.3|7751.3|7776.4|7751.4|7776.5|7751.5|7776.3|7751.3|5
1654194600000|2022-06-02 18:30:00|7776.3|7751.3|7776.1|7751.1|7776.3|7751.3|7776.1|7751.1|3
1654194900000|2022-06-02 18:35:00|7776|7751|7776|7751|7776|7751|7776|7751|1
1654195200000|2022-06-02 18:40:00|7776.1|7751.1|7776.2|7751.2|7776.5|7751.5|7776.1|7751.1|6
1654195500000|2022-06-02 18:45:00|7776.1|7751.1|7776.1|7751.1|7776.1|7751.1|7776|7751|3
1654195800000|2022-06-02 18:50:00|7776|7751|7775.8|7750.8|7776.1|7751.1|7775.7|7750.7|7
1654196100000|2022-06-02 18:55:00|7775.9|7750.9|7777|7752|7777|7752|7775.9|7750.9|12
1654216200000|2022-06-03 00:30:00|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|7777.4|7752.4|1
1654218000000|2022-06-03 01:00:00|7783.2|7758.2|7783.5|7758.5|7783.6|7758.6|7783.1|7758.1|8
1654218300000|2022-06-03 01:05:00|7783.6|7758.6|7783.1|7758.1|7783.6|7758.6|7783|7758|20
1654218900000|2022-06-03 01:15:00|7783.3|7758.3|7784.4|7759.4|7784.4|7759.4|7783.3|7758.3|26
1654219200000|2022-06-03 01:20:00|7784.3|7759.3|7784.3|7759.3|7784.3|7759.3|7784.3|7759.3|1
1654219500000|2022-06-03 01:25:00|7784.4|7759.4|7784.4|7759.4|7784.4|7759.4|7784.4|7759.4|1
1654219800000|2022-06-03 01:30:00|7784.2|7759.2|7784.4|7759.4|7784.4|7759.4|7784.2|7759.2|2
1654220700000|2022-06-03 01:45:00|7784.6|7759.6|7784.2|7759.2|7784.8|7759.8|7784.1|7759.1|22
1654221000000|2022-06-03 01:50:00|7784.3|7759.3|7784|7759|7784.3|7759.3|7784|7759|4
1654221300000|2022-06-03 01:55:00|7784.1|7759.1|7783.4|7758.4|7784.1|7759.1|7783.4|7758.4|5
1654221600000|2022-06-03 02:00:00|7783.3|7758.3|7783.4|7758.4|7783.4|7758.4|7783.3|7758.3|2
1654222200000|2022-06-03 02:10:00|7783.3|7758.3|7783|7758|7783.3|7758.3|7782.9|7757.9|10
1654222500000|2022-06-03 02:15:00|7782.9|7757.9|7783|7758|7783|7758|7782.9|7757.9|2
1654222800000|2022-06-03 02:20:00|7782.8|7757.8|7782.7|7757.7|7782.9|7757.9|7782.7|7757.7|6
1654223100000|2022-06-03 02:25:00|7782.9|7757.9|7780.1|7755.1|7783.1|7758.1|7780.1|7755.1|20
1654223400000|2022-06-03 02:30:00|7780|7755|7780|7755|7780|7755|7780|7755|1
1654223700000|2022-06-03 02:35:00|7780.1|7755.1|7780.2|7755.2|7780.2|7755.2|7780.1|7755.1|4
1654224000000|2022-06-03 02:40:00|7780.1|7755.1|7779.9|7754.9|7780.1|7755.1|7779.9|7754.9|6
1654224300000|2022-06-03 02:45:00|7780|7755|7780.1|7755.1|7780.1|7755.1|7780|7755|2
1654224900000|2022-06-03 02:55:00|7780.5|7755.5|7780.2|7755.2|7780.5|7755.5|7780.1|7755.1|6
1654225200000|2022-06-03 03:00:00|7780.1|7755.1|7780.2|7755.2|7780.2|7755.2|7780.1|7755.1|2
1654225500000|2022-06-03 03:05:00|7780.1|7755.1|7778.2|7753.2|7780.1|7755.1|7778.1|7753.1|30
1654225800000|2022-06-03 03:10:00|7778.1|7753.1|7777.6|7752.6|7778.1|7753.1|7777.5|7752.5|13
1654226100000|2022-06-03 03:15:00|7777.5|7752.5|7780.6|7755.6|7780.7|7755.7|7777.5|7752.5|14
1654226400000|2022-06-03 03:20:00|7780.5|7755.5|7781.3|7756.3|7781.5|7756.5|7780.5|7755.5|28
1654226700000|2022-06-03 03:25:00|7781.4|7756.4|7781.3|7756.3|7781.4|7756.4|7781.2|7756.2|12
1654227000000|2022-06-03 03:30:00|7781.2|7756.2|7783.2|7758.2|7783.6|7758.6|7780.6|7755.6|99
1654227300000|2022-06-03 03:35:00|7783.1|7758.1|7779.4|7764.4|7783.6|7764.6|7778.3|7757.2|64
1654227600000|2022-06-03 03:40:00|7779.3|7764.3|7779.2|7764.2|7780.8|7765.8|7779.2|7764.2|85
1654227900000|2022-06-03 03:45:00|7779.3|7764.3|7780|7765|7784.3|7765.3|7779.1|7758.8|77
1654228200000|2022-06-03 03:50:00|7780.1|7765.1|7779.4|7764.4|7780.6|7765.6|7779.1|7764.1|69
1654228500000|2022-06-03 03:55:00|7779.3|7764.3|7779.7|7764.7|7780.3|7765.3|7779|7764|47
1654228800000|2022-06-03 04:00:00|7779.6|7764.6|7781.2|7766.2|7781.7|7766.7|7779.6|7764.6|85
1654229100000|2022-06-03 04:05:00|7780.9|7765.9|7780.5|7765.5|7781.1|7766.1|7780.4|7765.4|39
1654229400000|2022-06-03 04:10:00|7780.6|7765.6|7781.2|7766.2|7781.3|7766.3|7780.5|7765.5|33
1654229700000|2022-06-03 04:15:00|7781.3|7766.3|7781.2|7766.2|7781.9|7766.9|7781.2|7766.2|16
1654230000000|2022-06-03 04:20:00|7781.3|7766.3|7781.5|7766.5|7782|7767|7781.2|7766.2|17
1654230300000|2022-06-03 04:25:00|7781.6|7766.6|7782.5|7767.5|7782.5|7767.5|7781.4|7766.4|37
1654230600000|2022-06-03 04:30:00|7782.6|7767.6|7783.2|7768.2|7783.2|7768.2|7782.5|7767.5|38
1654230900000|2022-06-03 04:35:00|7783.3|7768.3|7784.4|7769.4|7784.5|7769.5|7783.3|7768.3|33
1654231200000|2022-06-03 04:40:00|7784.5|7769.5|7783.6|7768.6|7784.5|7769.5|7783.2|7768.2|38
1654231500000|2022-06-03 04:45:00|7783.5|7768.5|7783.4|7768.4|7783.6|7768.6|7783.2|7768.2|25
1654231800000|2022-06-03 04:50:00|7783.3|7768.3|7783.3|7768.3|7783.4|7768.4|7782.8|7767.8|41
1654232100000|2022-06-03 04:55:00|7783.2|7768.2|7787.1|7772.1|7787.1|7772.1|7783.1|7768.1|72
1654232400000|2022-06-03 05:00:00|7787.2|7772.2|7786.2|7771.2|7788.1|7773.1|7786|7771|117
1654232700000|2022-06-03 05:05:00|7786.3|7771.3|7786.5|7771.5|7786.5|7771.5|7785.1|7770.1|88
1654233000000|2022-06-03 05:10:00|7786.3|7771.3|7787.8|7772.8|7788.5|7773.5|7786.3|7771.3|104
1654233300000|2022-06-03 05:15:00|7787.5|7772.5|7788.4|7773.4|7788.5|7773.5|7787.5|7772.5|39
1654233600000|2022-06-03 05:20:00|7788.5|7773.5|7788.9|7773.9|7789.3|7774.3|7788.1|7773.1|59
1654233900000|2022-06-03 05:25:00|7788.8|7773.8|7788.7|7773.7|7789.1|7774.1|7788.5|7773.5|44
1654234200000|2022-06-03 05:30:00|7788.8|7773.8|7788.8|7773.8|7788.9|7773.9|7788.1|7773.1|38
1654234500000|2022-06-03 05:35:00|7788.9|7773.9|7789|7774|7789.5|7774.5|7788.9|7773.9|33
1654234800000|2022-06-03 05:40:00|7788.9|7773.9|7788.6|7773.6|7789.2|7774.2|7788.4|7773.4|32
1654235100000|2022-06-03 05:45:00|7788.4|7773.4|7786.8|7771.8|7788.5|7773.5|7786.7|7771.7|54
1654235400000|2022-06-03 05:50:00|7786.5|7771.5|7788.2|7773.2|7788.3|7773.3|7786.5|7771.5|65
1654235700000|2022-06-03 05:55:00|7788.3|7773.3|7788.8|7773.8|7789.7|7774.7|7788.3|7773.3|98
1654236000000|2022-06-03 06:00:00|7788.9|7773.9|7789.2|7774.2|7789.2|7774.2|7788.5|7773.5|30
1654236300000|2022-06-03 06:05:00|7789.3|7774.3|7789.7|7774.7|7789.8|7774.8|7789.2|7774.2|35
1654236600000|2022-06-03 06:10:00|7789.6|7774.6|7789.9|7774.9|7790.2|7775.2|7789.3|7774.3|59
1654236900000|2022-06-03 06:15:00|7789.8|7774.8|7790.2|7775.2|7790.2|7775.2|7789.3|7774.3|77
1654237200000|2022-06-03 06:20:00|7790.1|7775.1|7790.2|7775.2|7790.2|7775.2|7789.7|7774.7|34
1654237500000|2022-06-03 06:25:00|7790.3|7775.3|7790.8|7775.8|7791.6|7776.6|7790.1|7775.1|47
1654237800000|2022-06-03 06:30:00|7790.9|7775.9|7791.1|7776.1|7791.1|7776.1|7790.3|7775.3|61
1654238100000|2022-06-03 06:35:00|7791|7776|7791|7776|7791.2|7776.2|7790.7|7775.7|35
1654238400000|2022-06-03 06:40:00|7791.1|7776.1|7791.8|7776.8|7792|7777|7790.8|7775.8|54
1654238700000|2022-06-03 06:45:00|7791.9|7776.9|7791.8|7776.8|7792.2|7777.2|7791.7|7776.7|30
1654239000000|2022-06-03 06:50:00|7791.9|7776.9|7792.1|7777.1|7792.3|7777.3|7791.8|7776.8|25
1654239300000|2022-06-03 06:55:00|7792|7777|7792|7777|7792|7777|7791.3|7776.3|57
1654239600000|2022-06-03 07:00:00|7791.9|7776.9|7794.8|7779.8|7795|7780|7791.9|7776.9|66
1654239900000|2022-06-03 07:05:00|7794.7|7779.7|7794.9|7779.9|7795.3|7780.3|7794.4|7779.4|140
1654240200000|2022-06-03 07:10:00|7794.8|7779.8|7792.5|7777.5|7794.8|7779.8|7792.5|7777.5|81
1654240500000|2022-06-03 07:15:00|7792.3|7777.3|7792.7|7777.7|7793.1|7778.1|7791.4|7776.4|62
1654240800000|2022-06-03 07:20:00|7793|7778|7792.9|7777.9|7793.3|7778.3|7792.7|7777.7|26
1654241100000|2022-06-03 07:25:00|7793|7778|7792.7|7777.7|7793|7778|7792.3|7777.3|30
1654241400000|2022-06-03 07:30:00|7792.6|7777.6|7791.7|7776.7|7793|7778|7791.5|7776.5|38
1654241700000|2022-06-03 07:35:00|7791.5|7776.5|7791.7|7776.7|7791.8|7776.8|7791.3|7776.3|24
1654242000000|2022-06-03 07:40:00|7791.6|7776.6|7792.8|7777.8|7792.9|7777.9|7791.6|7776.6|35
1654242300000|2022-06-03 07:45:00|7792.9|7777.9|7793|7778|7793.1|7778.1|7791.7|7776.7|67
1654242600000|2022-06-03 07:50:00|7793.1|7778.1|7792.7|7777.7|7793.3|7778.3|7792.3|7777.3|61
1654242900000|2022-06-03 07:55:00|7792.8|7777.8|7793|7778|7793.6|7778.6|7792.6|7777.6|70
1654243200000|2022-06-03 08:00:00|7792.9|7777.9|7793.9|7778.9|7794.7|7779.7|7792.9|7777.9|70
1654243500000|2022-06-03 08:05:00|7793.6|7778.6|7794.1|7779.1|7794.2|7779.2|7793.5|7778.5|37
1654243800000|2022-06-03 08:10:00|7793.9|7778.9|7794.1|7779.1|7794.3|7779.3|7793.6|7778.6|67
1654244100000|2022-06-03 08:15:00|7794|7779|7794|7779|7794.3|7779.3|7793.9|7778.9|20
1654244400000|2022-06-03 08:20:00|7794.2|7779.2|7794.8|7779.8|7794.9|7779.9|7787.3|7762.3|32
1654244700000|2022-06-03 08:25:00|7794.9|7779.9|7793.4|7778.4|7796.2|7781.2|7788.2|7763.2|104
1654245000000|2022-06-03 08:30:00|7793.5|7778.5|7793.6|7778.6|7794.5|7779.5|7793.3|7778.3|45
1654245300000|2022-06-03 08:35:00|7793.7|7778.7|7793.2|7778.2|7794.1|7779.1|7793.1|7778.1|33
1654245600000|2022-06-03 08:40:00|7793.3|7778.3|7793.7|7778.7|7793.9|7778.9|7793.3|7778.3|31
1654245900000|2022-06-03 08:45:00|7793.9|7778.9|7794.4|7779.4|7794.4|7779.4|7793.7|7778.7|22
1654246200000|2022-06-03 08:50:00|7794.5|7779.5|7795.2|7780.2|7795.5|7780.5|7794.5|7779.5|71
1654246500000|2022-06-03 08:55:00|7795|7780|7794.9|7779.9|7795.3|7780.3|7794.6|7779.6|34
1654246800000|2022-06-03 09:00:00|7795|7780|7794.3|7779.3|7795.2|7780.2|7794|7779|55
1654247100000|2022-06-03 09:05:00|7794.2|7779.2|7794.7|7779.7|7795.2|7780.2|7794|7779|87
1654247400000|2022-06-03 09:10:00|7794.6|7779.6|7795.4|7780.4|7795.4|7780.4|7794.3|7779.3|62
1654247700000|2022-06-03 09:15:00|7795.2|7780.2|7794|7779|7795.2|7780.2|7793.6|7778.6|99
1654248000000|2022-06-03 09:20:00|7794.1|7779.1|7795.4|7780.4|7795.5|7780.5|7793.9|7778.9|45
1654248300000|2022-06-03 09:25:00|7795.3|7780.3|7796|7781|7796|7781|7795.2|7780.2|45
1654248600000|2022-06-03 09:30:00|7795.9|7780.9|7794.9|7779.9|7796|7781|7794.3|7779.3|83
1654248900000|2022-06-03 09:35:00|7795|7780|7795.6|7780.6|7795.7|7780.7|7794.7|7779.7|45
1654249200000|2022-06-03 09:40:00|7795.7|7780.7|7795.7|7780.7|7795.8|7780.8|7795.3|7780.3|43
1654249500000|2022-06-03 09:45:00|7795.8|7780.8|7795.8|7780.8|7796.1|7781.1|7795|7780|64
1654249800000|2022-06-03 09:50:00|7795.7|7780.7|7795.5|7780.5|7795.8|7780.8|7795.1|7780.1|72
1654250100000|2022-06-03 09:55:00|7795.4|7780.4|7792.7|7777.7|7795.6|7780.6|7791|7776|241
1654250400000|2022-06-03 10:00:00|7792.6|7777.6|7793.3|7778.3|7793.4|7778.4|7792.2|7777.2|88
1654250700000|2022-06-03 10:05:00|7793.2|7778.2|7793.8|7778.8|7794|7779|7793.1|7778.1|17
1654251000000|2022-06-03 10:10:00|7793.9|7778.9|7793.6|7778.6|7793.9|7778.9|7793.4|7778.4|21
1654251300000|2022-06-03 10:15:00|7793.7|7778.7|7793.7|7778.7|7794.2|7779.2|7793.7|7778.7|25
1654251600000|2022-06-03 10:20:00|7793.6|7778.6|7793.5|7778.5|7793.6|7778.6|7793|7778|35
1654251900000|2022-06-03 10:25:00|7793.6|7778.6|7793.2|7778.2|7793.6|7778.6|7792.9|7777.9|21
1654252200000|2022-06-03 10:30:00|7793.3|7778.3|7792.2|7777.2|7793.3|7778.3|7792.1|7777.1|37
1654252500000|2022-06-03 10:35:00|7792.3|7777.3|7793|7778|7793.2|7778.2|7792.3|7777.3|23
1654252800000|2022-06-03 10:40:00|7793.4|7778.4|7793.6|7778.6|7793.9|7778.9|7793.4|7778.4|30
1654253100000|2022-06-03 10:45:00|7793.5|7778.5|7793.2|7778.2|7793.5|7778.5|7793|7778|35
1654253400000|2022-06-03 10:50:00|7793.1|7778.1|7793.7|7778.7|7793.7|7778.7|7792.9|7777.9|32
1654253700000|2022-06-03 10:55:00|7793.8|7778.8|7793.4|7778.4|7793.8|7778.8|7793.1|7778.1|25
1654254000000|2022-06-03 11:00:00|7793.5|7778.5|7793.5|7778.5|7793.6|7778.6|7793.4|7778.4|19
1654254300000|2022-06-03 11:05:00|7793.4|7778.4|7793.5|7778.5|7793.6|7778.6|7793.4|7778.4|14
1654254600000|2022-06-03 11:10:00|7793.4|7778.4|7792.2|7777.2|7793.4|7778.4|7791.9|7776.9|31
1654254900000|2022-06-03 11:15:00|7792.3|7777.3|7791|7776|7792.6|7777.6|7790.9|7775.9|81
1654255200000|2022-06-03 11:20:00|7790.9|7775.9|7790.4|7775.4|7791|7776|7789.8|7774.8|64
1654255500000|2022-06-03 11:25:00|7790.6|7775.6|7796.7|7771.7|7796.7|7775.8|7790|7771.2|140
1654255800000|2022-06-03 11:30:00|7796|7771|7797.1|7772.1|7797.8|7772.8|7793.9|7768.9|72
1654256100000|2022-06-03 11:35:00|7797|7772|7798.5|7773.5|7799|7774|7797|7772|28
1654256400000|2022-06-03 11:40:00|7798.6|7773.6|7799.3|7774.3|7799.5|7774.5|7797.2|7772.2|41
1654256700000|2022-06-03 11:45:00|7799.4|7774.4|7799.3|7774.3|7799.4|7774.4|7799.3|7774.3|4
1654257000000|2022-06-03 11:50:00|7799.2|7774.2|7799.3|7774.3|7799.4|7774.4|7798.1|7773.1|46
1654257300000|2022-06-03 11:55:00|7799.2|7774.2|7799.1|7774.1|7799.2|7774.2|7798.9|7773.9|10
1654257600000|2022-06-03 12:00:00|7799.2|7774.2|7799.6|7774.6|7800.1|7775.1|7799.2|7774.2|21
1654257900000|2022-06-03 12:05:00|7799.7|7774.7|7796.4|7781.4|7801|7781.4|7796.4|7774.4|26
1654258200000|2022-06-03 12:10:00|7796.5|7781.5|7796.8|7781.8|7796.8|7781.8|7795.9|7780.9|42
1654258500000|2022-06-03 12:15:00|7796.7|7781.7|7800.9|7775.9|7802.2|7781.9|7796.7|7775.9|38
1654258800000|2022-06-03 12:20:00|7800.8|7775.8|7800.9|7775.9|7801.2|7776.2|7800.2|7775.2|46
1654259100000|2022-06-03 12:25:00|7800.8|7775.8|7805|7776.1|7805.5|7777.8|7797.3|7772.3|137
1654259400000|2022-06-03 12:30:00|7804.9|7776.8|7796.9|7771.9|7804.9|7776.8|7796.8|7771.8|94
1654259700000|2022-06-03 12:35:00|7797.1|7772.1|7800.2|7775.2|7800.4|7775.4|7797|7772|93
1654260000000|2022-06-03 12:40:00|7800.3|7775.3|7804.4|7779.4|7804.4|7782.1|7795.4|7775.1|77
1654260300000|2022-06-03 12:45:00|7804.6|7779.6|7804.9|7779.9|7805.6|7780.6|7803.4|7778.4|83
1654260600000|2022-06-03 12:50:00|7805|7780|7804.4|7779.4|7805|7780|7804.2|7779.2|23
1654260900000|2022-06-03 12:55:00|7804.3|7779.3|7803.5|7778.5|7804.3|7779.3|7802.9|7777.9|38
1654261200000|2022-06-03 13:00:00|7803.6|7778.6|7803.1|7778.1|7803.8|7778.8|7802.2|7777.2|45
1654261500000|2022-06-03 13:05:00|7802.4|7777.4|7802.9|7777.9|7803.6|7778.6|7801.3|7776.3|53
1654261800000|2022-06-03 13:10:00|7803|7778|7803|7778|7803.2|7778.2|7802.9|7777.9|23
1654262100000|2022-06-03 13:15:00|7802.9|7777.9|7802.2|7777.2|7803.1|7778.1|7802.1|7777.1|30
1654262400000|2022-06-03 13:20:00|7802.6|7777.6|7802.7|7777.7|7803.3|7778.3|7802.5|7777.5|28
1654262700000|2022-06-03 13:25:00|7802.6|7777.6|7802.3|7777.3|7802.7|7777.7|7802|7777|33
1654263000000|2022-06-03 13:30:00|7802.4|7777.4|7801.6|7776.6|7803.1|7778.1|7801.6|7776.6|58
1654263300000|2022-06-03 13:35:00|7801.5|7776.5|7801.8|7776.8|7802.7|7777.7|7801.5|7776.5|58
1654263600000|2022-06-03 13:40:00|7801.9|7776.9|7800.6|7775.6|7801.9|7776.9|7800|7775|70
1654263900000|2022-06-03 13:45:00|7800.5|7775.5|7799|7774|7800.9|7775.9|7798.9|7773.9|42
1654264200000|2022-06-03 13:50:00|7799.1|7774.1|7798.7|7773.7|7799.3|7774.3|7798.5|7773.5|31
1654264500000|2022-06-03 13:55:00|7798.8|7773.8|7798.2|7773.2|7798.9|7779|7793.5|7773|94
1654264800000|2022-06-03 14:00:00|7798.1|7773.1|7797.6|7772.6|7799.2|7774.2|7797.3|7772.3|104
1654265100000|2022-06-03 14:05:00|7797.7|7772.7|7797.9|7772.9|7798.3|7773.3|7797.3|7772.3|32
1654265400000|2022-06-03 14:10:00|7798|7773|7799.1|7774.1|7799.5|7774.5|7798|7773|64
1654265700000|2022-06-03 14:15:00|7799|7774|7799.3|7774.3|7799.5|7774.5|7798.9|7773.9|36
1654266000000|2022-06-03 14:20:00|7799.4|7774.4|7798.6|7773.6|7799.7|7774.7|7798.3|7773.3|98
1654266300000|2022-06-03 14:25:00|7798.7|7773.7|7800.9|7775.9|7801.1|7776.1|7798.7|7773.7|82
1654266600000|2022-06-03 14:30:00|7801.2|7776.2|7800.6|7775.6|7801.9|7776.9|7800.6|7775.6|38
1654266900000|2022-06-03 14:35:00|7800.7|7775.7|7805.4|7780.4|7805.4|7780.4|7800.6|7775.6|50
1654267200000|2022-06-03 14:40:00|7805.3|7780.3|7804.2|7779.2|7805.3|7783.1|7798.1|7777.8|48
1654267500000|2022-06-03 14:45:00|7804.1|7779.1|7804.2|7779.2|7804.4|7779.4|7804|7779|25
1654267800000|2022-06-03 14:50:00|7804.3|7779.3|7805|7780|7805.6|7780.6|7804.2|7779.2|56
1654268100000|2022-06-03 14:55:00|7805.1|7780.1|7805.1|7780.1|7805.5|7780.5|7804.9|7779.9|47
1654268400000|2022-06-03 15:00:00|7805.2|7780.2|7806|7781|7806.1|7781.1|7805.2|7780.2|45
1654268700000|2022-06-03 15:05:00|7805.9|7780.9|7805.3|7780.3|7805.9|7780.9|7805.1|7780.1|37
1654269000000|2022-06-03 15:10:00|7805.4|7780.4|7805.8|7780.8|7805.8|7780.8|7805.3|7780.3|17
1654269300000|2022-06-03 15:15:00|7805.7|7780.7|7804|7779|7805.7|7780.7|7803.9|7778.9|27
1654269600000|2022-06-03 15:20:00|7804.1|7779.1|7805|7780|7805|7780|7803.9|7778.9|28
1654269900000|2022-06-03 15:25:00|7804.9|7779.9|7805.1|7780.1|7805.4|7780.4|7804.8|7779.8|19
1654270200000|2022-06-03 15:30:00|7804.7|7779.7|7803.9|7778.9|7804.8|7779.8|7803.8|7778.8|26
1654270500000|2022-06-03 15:35:00|7803.8|7778.8|7803.9|7778.9|7804|7779|7803.7|7778.7|28
1654270800000|2022-06-03 15:40:00|7803.8|7778.8|7799|7784|7804|7784.1|7798.9|7778.8|44
1654271100000|2022-06-03 15:45:00|7798.9|7783.9|7805.1|7780.1|7805.2|7784.3|7798.8|7779.2|50
1654271400000|2022-06-03 15:50:00|7805|7780|7805.6|7780.6|7805.8|7780.8|7805|7780|31
1654271700000|2022-06-03 15:55:00|7805.4|7780.4|7805.7|7780.7|7805.7|7780.7|7805|7780|15
1654272000000|2022-06-03 16:00:00|7805.6|7780.6|7807.5|7782.5|7807.6|7786.6|7801.6|7780.6|33
1654272300000|2022-06-03 16:05:00|7807.4|7782.4|7807.5|7782.5|7807.6|7782.6|7807.2|7782.2|31
1654272600000|2022-06-03 16:10:00|7807.4|7782.4|7805.7|7780.7|7807.6|7782.6|7805.7|7780.7|24
1654272900000|2022-06-03 16:15:00|7805.6|7780.6|7806.5|7781.5|7806.6|7785.2|7800.1|7779.7|30
1654273200000|2022-06-03 16:20:00|7806.4|7781.4|7805.9|7780.9|7806.5|7781.5|7805.9|7780.9|30
1654273500000|2022-06-03 16:25:00|7806|7781|7806|7781|7806.3|7781.3|7805.9|7780.9|42
1654273800000|2022-06-03 16:30:00|7805.9|7780.9|7805.3|7780.3|7806|7781|7805.3|7780.3|6
1654274100000|2022-06-03 16:35:00|7805.4|7780.4|7805.1|7780.1|7805.4|7780.4|7804.9|7779.9|8
1654274400000|2022-06-03 16:40:00|7805.2|7780.2|7805.6|7780.6|7805.7|7780.7|7805.2|7780.2|13
1654274700000|2022-06-03 16:45:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|1
1654275000000|2022-06-03 16:50:00|7805.6|7780.6|7805.5|7780.5|7805.6|7780.6|7805.5|7780.5|4
1654275300000|2022-06-03 16:55:00|7805.4|7780.4|7803.7|7778.7|7805.4|7780.4|7803.7|7778.7|19
1654275600000|2022-06-03 17:00:00|7803.6|7778.6|7803.4|7778.4|7803.6|7778.6|7803.3|7778.3|9
1654275900000|2022-06-03 17:05:00|7803.6|7778.6|7804.7|7779.7|7805.4|7780.4|7803.5|7778.5|24
1654276200000|2022-06-03 17:10:00|7804.8|7779.8|7805.4|7780.4|7805.4|7780.4|7804.7|7779.7|13
1654276500000|2022-06-03 17:15:00|7805.3|7780.3|7806.1|7781.1|7806.4|7781.4|7805.3|7780.3|19
1654276800000|2022-06-03 17:20:00|7806|7781|7805.8|7780.8|7806.1|7781.1|7805.8|7780.8|13
1654277100000|2022-06-03 17:25:00|7805.9|7780.9|7805.8|7780.8|7805.9|7780.9|7805.8|7780.8|4
1654277400000|2022-06-03 17:30:00|7805.9|7780.9|7806|7781|7806|7781|7805.9|7780.9|8
1654277700000|2022-06-03 17:35:00|7805.9|7780.9|7806.1|7781.1|7806.1|7781.1|7805.9|7780.9|9
1654278000000|2022-06-03 17:40:00|7806.2|7781.2|7806.6|7781.6|7807|7782|7806.1|7781.1|15
1654278300000|2022-06-03 17:45:00|7806.7|7781.7|7806.6|7781.6|7806.7|7781.7|7806.6|7781.6|14
1654278600000|2022-06-03 17:50:00|7806.7|7781.7|7808.1|7783.1|7808.1|7783.1|7806.1|7781.1|47
1654278900000|2022-06-03 17:55:00|7807.9|7782.9|7807.5|7782.5|7808.6|7788.4|7803.4|7781.8|92
1654279200000|2022-06-03 18:00:00|7807.6|7782.6|7807.7|7782.7|7807.7|7782.7|7807.5|7782.5|14
1654279500000|2022-06-03 18:05:00|7807.8|7782.8|7807.7|7782.7|7807.8|7782.8|7807.7|7782.7|8
1654280100000|2022-06-03 18:15:00|7807.8|7782.8|7807.9|7782.9|7808.3|7783.3|7807.8|7782.8|17
1654280400000|2022-06-03 18:20:00|7807.8|7782.8|7807.9|7782.9|7808|7788|7803|7782.7|27
1654280700000|2022-06-03 18:25:00|7807.8|7782.8|7802.5|7787.5|7807.9|7787.6|7802.3|7782.3|30
1654281000000|2022-06-03 18:30:00|7802.4|7787.4|7803|7788|7803.1|7788.1|7802.4|7787.4|21
1654281300000|2022-06-03 18:35:00|7802.9|7787.9|7802.5|7787.5|7803.1|7788.1|7802.4|7787.4|22
1654281600000|2022-06-03 18:40:00|7802.4|7787.4|7808.3|7783.3|7808.3|7788.2|7802.4|7783|14
1654281900000|2022-06-03 18:45:00|7808.2|7783.2|7808|7783|7808.2|7783.2|7807.7|7782.7|62
1654282200000|2022-06-03 18:50:00|7808.1|7783.1|7808.7|7783.7|7808.7|7783.7|7807.9|7782.9|313
1654282500000|2022-06-03 18:55:00|7808.6|7783.6|7808|7783|7808.7|7783.7|7808|7783|7
1654282800000|2022-06-03 19:00:00|7807.9|7782.9|7808.1|7783.1|7808.8|7783.8|7807.9|7782.9|20
1654283100000|2022-06-03 19:05:00|7808.2|7783.2|7808.7|7783.7|7808.8|7783.8|7808|7783|32
1654283400000|2022-06-03 19:10:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|11
1654283700000|2022-06-03 19:15:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|8
1654284000000|2022-06-03 19:20:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|18
1654284300000|2022-06-03 19:25:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|12
1654284600000|2022-06-03 19:30:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|24
1654284900000|2022-06-03 19:35:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|12
1654285200000|2022-06-03 19:40:00|7808.6|7783.6|7808.7|7783.7|7808.8|7783.8|7808.6|7783.6|31
1654285500000|2022-06-03 19:45:00|7808.6|7783.6|7808.4|7783.4|7808.6|7783.6|7808.2|7783.2|12
1654285800000|2022-06-03 19:50:00|7808.5|7783.5|7807.7|7782.7|7808.7|7783.7|7807.6|7782.6|44
1654286100000|2022-06-03 19:55:00|7807.8|7782.8|7809|7784|7809|7784|7807.8|7782.8|17
1654475400000|2022-06-06 00:30:00|7801|7772|7801|7772|7801|7772|7801|7772|1
1654477200000|2022-06-06 01:00:00|7807|7781.4|7804.8|7779.8|7808.2|7781.4|7804.3|7779.3|67
1654477500000|2022-06-06 01:05:00|7804.9|7779.9|7804.8|7779.8|7804.9|7779.9|7804.8|7779.8|4
1654477800000|2022-06-06 01:10:00|7805.2|7780.2|7806.4|7781.4|7806.4|7781.4|7805.2|7780.2|10
1654478100000|2022-06-06 01:15:00|7806.3|7781.3|7805.1|7780.1|7806.4|7781.4|7805.1|7780.1|15
1654478400000|2022-06-06 01:20:00|7805|7780|7805.7|7780.7|7805.7|7780.7|7805|7780|4
1654478700000|2022-06-06 01:25:00|7805.6|7780.6|7805.2|7780.2|7805.7|7780.7|7805.1|7780.1|16
1654479000000|2022-06-06 01:30:00|7805.1|7780.1|7805.1|7780.1|7805.1|7780.1|7805.1|7780.1|1
1654480200000|2022-06-06 01:50:00|7805.2|7780.2|7805.4|7780.4|7805.4|7780.4|7805.2|7780.2|3
1654480800000|2022-06-06 02:00:00|7805.3|7780.3|7805.3|7780.3|7805.3|7780.3|7805.3|7780.3|1
1654481100000|2022-06-06 02:05:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|4
1654481700000|2022-06-06 02:15:00|7805.4|7780.4|7805.3|7780.3|7805.4|7780.4|7805.3|7780.3|4
1654482000000|2022-06-06 02:20:00|7805.2|7780.2|7805|7780|7805.2|7780.2|7805|7780|6
1654482300000|2022-06-06 02:25:00|7804.8|7779.8|7804.8|7779.8|7805|7780|7804.8|7779.8|5
1654482600000|2022-06-06 02:30:00|7805.2|7780.2|7806.3|7781.3|7806.4|7781.4|7805.2|7780.2|26
1654482900000|2022-06-06 02:35:00|7806.1|7781.1|7806|7781|7806.1|7781.1|7806|7781|8
1654483500000|2022-06-06 02:45:00|7806.1|7781.1|7806.1|7781.1|7806.2|7781.2|7806.1|7781.1|3
1654483800000|2022-06-06 02:50:00|7806.2|7781.2|7805.9|7780.9|7806.2|7781.2|7805.9|7780.9|12
1654484100000|2022-06-06 02:55:00|7805.8|7780.8|7804.6|7779.6|7806.7|7781.7|7804.3|7779.3|22
1654484400000|2022-06-06 03:00:00|7805.2|7780.2|7805.6|7780.6|7805.9|7780.9|7805.2|7780.2|21
1654484700000|2022-06-06 03:05:00|7805.7|7780.7|7805.3|7780.3|7805.8|7780.8|7805.2|7780.2|9
1654485000000|2022-06-06 03:10:00|7805.4|7780.4|7804.7|7779.7|7806.1|7781.1|7804.7|7779.7|27
1654485300000|2022-06-06 03:15:00|7804.8|7779.8|7804.2|7779.2|7804.8|7779.8|7803.9|7778.9|15
1654485600000|2022-06-06 03:20:00|7804.3|7779.3|7805.2|7780.2|7805.3|7780.3|7801.8|7776.8|72
1654485900000|2022-06-06 03:25:00|7805.3|7780.3|7798|7773|7806.8|7781.8|7797.1|7772.1|112
1654486200000|2022-06-06 03:30:00|7798.9|7773.9|7795.8|7770.8|7800.3|7775.3|7794.7|7769.7|230
1654486500000|2022-06-06 03:35:00|7795.9|7770.9|7797.6|7772.6|7798|7773|7795.8|7770.8|61
1654486800000|2022-06-06 03:40:00|7797.8|7772.8|7791.7|7776.7|7798.4|7778|7791.7|7771.9|134
1654487100000|2022-06-06 03:45:00|7791.6|7776.6|7799|7774|7799.1|7780.9|7791.6|7774|88
1654487400000|2022-06-06 03:50:00|7799.1|7774.1|7795.7|7780.7|7800|7781.3|7794.3|7774.1|76
1654487700000|2022-06-06 03:55:00|7795.9|7780.9|7796.3|7781.3|7796.5|7781.5|7795.5|7780.5|42
1654488000000|2022-06-06 04:00:00|7796.2|7781.2|7797.4|7782.4|7797.9|7782.9|7796.2|7781.2|93
1654488300000|2022-06-06 04:05:00|7797.3|7782.3|7797.4|7782.4|7799.4|7784.4|7797.1|7782.1|128
1654488600000|2022-06-06 04:10:00|7797.5|7782.5|7797.6|7782.6|7798.7|7783.7|7797|7782|117
1654488900000|2022-06-06 04:15:00|7797.4|7782.4|7797.7|7782.7|7798.5|7783.5|7797.4|7782.4|72
1654489200000|2022-06-06 04:20:00|7797.6|7782.6|7797.1|7782.1|7798.5|7783.5|7797|7782|39
1654489500000|2022-06-06 04:25:00|7797|7782|7797.8|7782.8|7797.9|7782.9|7796.7|7781.7|40
1654489800000|2022-06-06 04:30:00|7797.6|7782.6|7796.7|7781.7|7797.6|7782.6|7796.5|7781.5|23
1654490100000|2022-06-06 04:35:00|7796.8|7781.8|7797.4|7782.4|7797.5|7782.5|7796.6|7781.6|25
1654490400000|2022-06-06 04:40:00|7797.3|7782.3|7797|7782|7797.5|7782.5|7797|7782|39
1654490700000|2022-06-06 04:45:00|7796.9|7781.9|7796.7|7781.7|7797.4|7782.4|7796.5|7781.5|42
1654491000000|2022-06-06 04:50:00|7796.6|7781.6|7796.6|7781.6|7796.7|7781.7|7796.2|7781.2|40
1654491300000|2022-06-06 04:55:00|7796.5|7781.5|7795.9|7780.9|7796.6|7781.6|7795.9|7780.9|27
1654491600000|2022-06-06 05:00:00|7796|7781|7795.9|7780.9|7800.9|7781|7795.4|7775.5|51
1654491900000|2022-06-06 05:05:00|7796|7781|7796.6|7781.6|7796.8|7781.8|7795.9|7780.9|27
1654492200000|2022-06-06 05:10:00|7796.7|7781.7|7797.8|7782.8|7798|7783|7796.6|7781.6|47
1654492500000|2022-06-06 05:15:00|7797.7|7782.7|7798.2|7783.2|7798.4|7783.4|7797.7|7782.7|29
1654492800000|2022-06-06 05:20:00|7798.3|7783.3|7796.1|7781.1|7798.7|7783.7|7795|7780|116
1654493100000|2022-06-06 05:25:00|7796.2|7781.2|7797.2|7782.2|7797.5|7782.5|7796.1|7781.1|68
1654493400000|2022-06-06 05:30:00|7797.3|7782.3|7798.2|7783.2|7798.2|7783.2|7797.3|7782.3|33
1654493700000|2022-06-06 05:35:00|7798|7783|7797.8|7782.8|7798.1|7783.1|7797.6|7782.6|17
1654494000000|2022-06-06 05:40:00|7797.9|7782.9|7797.9|7782.9|7797.9|7782.9|7797.7|7782.7|34
1654494300000|2022-06-06 05:45:00|7797.8|7782.8|7798|7783|7798.1|7783.1|7797.7|7782.7|23
1654494600000|2022-06-06 05:50:00|7797.9|7782.9|7798|7783|7798|7783|7797.9|7782.9|14
1654494900000|2022-06-06 05:55:00|7797.9|7782.9|7800.6|7775.6|7800.9|7783.2|7795.1|7775.4|44
1654495200000|2022-06-06 06:00:00|7800.7|7775.7|7796.4|7781.4|7800.7|7781.4|7795|7775.6|53
1654495500000|2022-06-06 06:05:00|7796.6|7781.6|7796.2|7781.2|7797|7782|7796.2|7781.2|34
1654495800000|2022-06-06 06:10:00|7796.3|7781.3|7797.1|7782.1|7797.6|7782.6|7796|7781|27
1654496100000|2022-06-06 06:15:00|7797.2|7782.2|7797.2|7782.2|7797.3|7782.3|7797.1|7782.1|13
1654496400000|2022-06-06 06:20:00|7797.3|7782.3|7797.1|7782.1|7797.3|7782.3|7797.1|7782.1|23
1654496700000|2022-06-06 06:25:00|7797.2|7782.2|7797|7782|7798.1|7783.1|7797|7782|35
1654497000000|2022-06-06 06:30:00|7796.6|7781.6|7796.4|7781.4|7796.7|7781.7|7795.7|7780.7|40
1654497300000|2022-06-06 06:35:00|7796.5|7781.5|7797.2|7782.2|7797.2|7782.2|7796.3|7781.3|21
1654497600000|2022-06-06 06:40:00|7797.1|7782.1|7797.3|7782.3|7797.4|7782.4|7797|7782|21
1654497900000|2022-06-06 06:45:00|7797.2|7782.2|7797.2|7782.2|7797.3|7782.3|7796.8|7781.8|11
1654498200000|2022-06-06 06:50:00|7797.1|7782.1|7797.3|7782.3|7797.7|7782.7|7796.8|7781.8|18
1654498500000|2022-06-06 06:55:00|7797.2|7782.2|7797.2|7782.2|7797.4|7782.4|7796.8|7781.8|33
1654498800000|2022-06-06 07:00:00|7797.1|7782.1|7796.7|7781.7|7797.2|7782.2|7796.4|7781.4|59
1654499100000|2022-06-06 07:05:00|7796.6|7781.6|7796.5|7781.5|7797.1|7782.1|7796.4|7781.4|30
1654499400000|2022-06-06 07:10:00|7796.6|7781.6|7797.5|7782.5|7797.5|7782.5|7796.5|7781.5|43
1654499700000|2022-06-06 07:15:00|7797.4|7782.4|7797.5|7782.5|7797.5|7782.5|7797.4|7782.4|12
1654500000000|2022-06-06 07:20:00|7797.6|7782.6|7796.9|7781.9|7798.1|7783.1|7796.3|7781.3|34
1654500300000|2022-06-06 07:25:00|7796.7|7781.7|7796.7|7781.7|7796.9|7781.9|7796.1|7781.1|28
1654500600000|2022-06-06 07:30:00|7796.6|7781.6|7797|7782|7797.6|7782.6|7796.6|7781.6|76
1654500900000|2022-06-06 07:35:00|7796.9|7781.9|7797.1|7782.1|7797.3|7782.3|7790.7|7765.7|34
1654501200000|2022-06-06 07:40:00|7797.2|7782.2|7796.5|7781.5|7797.2|7782.2|7796.4|7781.4|44
1654501500000|2022-06-06 07:45:00|7796.4|7781.4|7795.7|7780.7|7796.7|7781.7|7795.7|7780.7|60
1654501800000|2022-06-06 07:50:00|7795.8|7780.8|7795.6|7780.6|7801|7781.3|7795|7775.5|72
1654502100000|2022-06-06 07:55:00|7795.1|7780.1|7796|7781|7796.5|7781.5|7794.9|7779.9|24
1654502400000|2022-06-06 08:00:00|7795.9|7780.9|7796.4|7781.4|7796.9|7781.9|7795.4|7780.4|45
1654502700000|2022-06-06 08:05:00|7796.2|7781.2|7796.2|7781.2|7796.3|7781.3|7795.8|7780.8|50
1654503000000|2022-06-06 08:10:00|7796.1|7781.1|7795.6|7780.6|7796.2|7781.2|7794.8|7779.8|41
1654503300000|2022-06-06 08:15:00|7795.7|7780.7|7796|7781|7796.1|7781.1|7795.4|7780.4|19
1654503600000|2022-06-06 08:20:00|7795.9|7780.9|7796.6|7781.6|7797|7782|7795.9|7780.9|78
1654503900000|2022-06-06 08:25:00|7796.7|7781.7|7797|7782|7797|7782|7796.7|7781.7|19
1654504200000|2022-06-06 08:30:00|7796.9|7781.9|7796.7|7781.7|7796.9|7781.9|7796.1|7781.1|41
1654504500000|2022-06-06 08:35:00|7796.6|7781.6|7796.3|7781.3|7796.6|7781.6|7796.1|7781.1|22
1654504800000|2022-06-06 08:40:00|7795.9|7780.9|7795.9|7780.9|7796.4|7781.4|7795.8|7780.8|18
1654505100000|2022-06-06 08:45:00|7795.7|7780.7|7795.2|7780.2|7795.7|7780.7|7795.1|7780.1|7
1654505400000|2022-06-06 08:50:00|7795.1|7780.1|7795.3|7780.3|7795.4|7780.4|7794.7|7779.7|18
1654505700000|2022-06-06 08:55:00|7795.2|7780.2|7795.4|7780.4|7795.7|7780.7|7795.2|7780.2|29
1654506000000|2022-06-06 09:00:00|7795.3|7780.3|7796|7781|7796|7781|7795.3|7780.3|15
1654506300000|2022-06-06 09:05:00|7795.8|7780.8|7795.5|7780.5|7796|7781|7795.3|7780.3|15
1654506600000|2022-06-06 09:10:00|7795.7|7780.7|7796.3|7781.3|7796.7|7781.7|7795.7|7780.7|15
1654506900000|2022-06-06 09:15:00|7796.4|7781.4|7796.9|7781.9|7796.9|7781.9|7796.4|7781.4|16
1654507200000|2022-06-06 09:20:00|7797|7782|7796.8|7781.8|7797.1|7782.1|7796.6|7781.6|32
1654507500000|2022-06-06 09:25:00|7796.7|7781.7|7796.3|7781.3|7796.7|7781.7|7796.2|7781.2|10
1654507800000|2022-06-06 09:30:00|7796.2|7781.2|7796.5|7781.5|7796.8|7781.8|7796.2|7781.2|13
1654508100000|2022-06-06 09:35:00|7796.4|7781.4|7796.5|7781.5|7796.7|7781.7|7796.3|7781.3|14
1654508400000|2022-06-06 09:40:00|7796.7|7781.7|7793.9|7778.9|7797|7782|7793.3|7778.3|55
1654508700000|2022-06-06 09:45:00|7794|7779|7794.9|7779.9|7795.4|7780.4|7793.9|7778.9|51
1654509000000|2022-06-06 09:50:00|7794.3|7779.3|7791.9|7776.9|7794.3|7779.3|7791.8|7776.8|47
1654509300000|2022-06-06 09:55:00|7791.8|7776.8|7792.2|7777.2|7792.9|7777.9|7791.1|7776.1|75
1654509600000|2022-06-06 10:00:00|7792.3|7777.3|7793.1|7778.1|7793.1|7778.1|7792.3|7777.3|16
1654509900000|2022-06-06 10:05:00|7793|7778|7793.3|7778.3|7793.4|7778.4|7793|7778|29
1654510200000|2022-06-06 10:10:00|7793.2|7778.2|7794.4|7779.4|7794.5|7779.5|7793.2|7778.2|25
1654510500000|2022-06-06 10:15:00|7794.3|7779.3|7794.3|7779.3|7794.4|7779.4|7794.2|7779.2|11
1654510800000|2022-06-06 10:20:00|7794.6|7779.6|7794.3|7779.3|7795|7780|7794.3|7779.3|15
1654511100000|2022-06-06 10:25:00|7794.2|7779.2|7794.9|7779.9|7794.9|7779.9|7794.2|7779.2|12
1654511400000|2022-06-06 10:30:00|7794.8|7779.8|7795.3|7780.3|7795.7|7780.7|7794.8|7779.8|15
1654511700000|2022-06-06 10:35:00|7795.5|7780.5|7795.7|7780.7|7795.7|7780.7|7795.5|7780.5|5
1654512000000|2022-06-06 10:40:00|7795.6|7780.6|7795.2|7780.2|7795.6|7780.6|7795|7780|27
1654512300000|2022-06-06 10:45:00|7795.3|7780.3|7795.3|7780.3|7795.3|7780.3|7794.9|7779.9|15
1654512600000|2022-06-06 10:50:00|7795.2|7780.2|7794.4|7779.4|7795.2|7780.2|7794.4|7779.4|10
1654512900000|2022-06-06 10:55:00|7794.3|7779.3|7793|7778|7794.3|7779.3|7793|7778|17
1654513200000|2022-06-06 11:00:00|7792.9|7777.9|7793.7|7778.7|7793.7|7778.7|7792.9|7777.9|15
1654513500000|2022-06-06 11:05:00|7793.6|7778.6|7793.8|7778.8|7793.8|7778.8|7793.3|7778.3|11
1654513800000|2022-06-06 11:10:00|7793.9|7778.9|7793.9|7778.9|7793.9|7778.9|7793.8|7778.8|9
1654514100000|2022-06-06 11:15:00|7794|7779|7792.9|7777.9|7794|7779|7792.9|7777.9|21
1654514400000|2022-06-06 11:20:00|7792.8|7777.8|7792.1|7777.1|7793.2|7778.2|7792.1|7777.1|26
1654514700000|2022-06-06 11:25:00|7792.2|7777.2|7791.9|7776.9|7792.3|7777.3|7791.7|7776.7|44
1654515000000|2022-06-06 11:30:00|7791.8|7776.8|7791.9|7776.9|7792|7777|7791.8|7776.8|4
1654515300000|2022-06-06 11:35:00|7791.5|7776.5|7793.7|7768.7|7794.5|7776.5|7789.9|7768.7|21
1654515600000|2022-06-06 11:40:00|7793.6|7768.6|7794.1|7769.1|7794.3|7769.3|7793.6|7768.6|60
1654515900000|2022-06-06 11:45:00|7793.9|7768.9|7795|7770|7795|7774.3|7789|7768.8|102
1654516200000|2022-06-06 11:50:00|7794.8|7769.8|7794.2|7769.2|7795|7770|7794.2|7769.2|22
1654516500000|2022-06-06 11:55:00|7793.9|7768.9|7790.2|7775.2|7794.5|7776.3|7789.1|7768.9|20
1654516800000|2022-06-06 12:00:00|7790.3|7775.3|7796.5|7771.5|7796.6|7776.4|7790.3|7771.3|25
1654517100000|2022-06-06 12:05:00|7796.6|7771.6|7797.1|7772.1|7797.1|7772.1|7796.5|7771.5|14
1654517400000|2022-06-06 12:10:00|7796.9|7771.9|7792.7|7777.7|7796.9|7777.7|7791.9|7771.7|10
1654517700000|2022-06-06 12:15:00|7792.8|7777.8|7792.7|7777.7|7799|7778.8|7792.7|7773.8|17
1654518000000|2022-06-06 12:20:00|7792.8|7777.8|7793.6|7778.6|7793.7|7778.7|7792.8|7777.8|33
1654518300000|2022-06-06 12:25:00|7793.5|7778.5|7793.6|7778.6|7793.6|7778.6|7793.5|7778.5|2
1654518600000|2022-06-06 12:30:00|7793.5|7778.5|7800.3|7775.3|7801|7780.9|7793.5|7774.9|87
1654518900000|2022-06-06 12:35:00|7800.7|7775.7|7800.6|7775.6|7800.7|7775.7|7800.1|7775.1|9
1654519200000|2022-06-06 12:40:00|7800.5|7775.5|7800.5|7775.5|7800.9|7775.9|7800.5|7775.5|11
1654519500000|2022-06-06 12:45:00|7800.3|7775.3|7800.7|7775.7|7800.9|7775.9|7800.3|7775.3|9
1654519800000|2022-06-06 12:50:00|7800.3|7775.3|7800.6|7775.6|7800.7|7775.7|7800.2|7775.2|27
1654520100000|2022-06-06 12:55:00|7800.3|7775.3|7800.9|7775.9|7800.9|7775.9|7800|7775|32
1654520400000|2022-06-06 13:00:00|7800.6|7775.6|7801.5|7776.5|7801.7|7776.7|7800.1|7775.1|30
1654521000000|2022-06-06 13:10:00|7800.6|7775.6|7799.8|7774.8|7800.6|7775.6|7799.8|7774.8|9
1654521300000|2022-06-06 13:15:00|7799.9|7774.9|7801|7776|7801.1|7776.1|7799.9|7774.9|19
1654521600000|2022-06-06 13:20:00|7800.9|7775.9|7801.1|7776.1|7801.4|7776.4|7800.9|7775.9|19
1654521900000|2022-06-06 13:25:00|7801.2|7776.2|7802.3|7777.3|7802.3|7777.3|7800.9|7775.9|28
1654522200000|2022-06-06 13:30:00|7802.2|7777.2|7801.9|7776.9|7802.3|7777.3|7801.4|7776.4|34
1654522500000|2022-06-06 13:35:00|7802|7777|7804.7|7779.7|7804.8|7779.8|7801.8|7776.8|44
1654522800000|2022-06-06 13:40:00|7804.8|7779.8|7805|7780|7805|7780|7804.3|7779.3|33
1654523100000|2022-06-06 13:45:00|7805.1|7780.1|7805|7780|7805.2|7780.2|7803.5|7778.5|26
1654523400000|2022-06-06 13:50:00|7805.1|7780.1|7803.6|7778.6|7805.2|7780.2|7803.6|7778.6|26
1654523700000|2022-06-06 13:55:00|7803.7|7778.7|7797.5|7782.5|7803.7|7783.4|7797.4|7778.2|46
1654524000000|2022-06-06 14:00:00|7797.4|7782.4|7801.1|7776.1|7802.6|7782.5|7797.4|7776|36
1654524300000|2022-06-06 14:05:00|7796.8|7781.8|7801.6|7776.6|7802.8|7782.6|7796.8|7776.4|49
1654524600000|2022-06-06 14:10:00|7801.7|7776.7|7801.4|7776.4|7801.7|7776.7|7800.5|7775.5|28
1654524900000|2022-06-06 14:15:00|7801.8|7776.8|7803.7|7778.7|7805|7780|7801.8|7776.8|37
1654525200000|2022-06-06 14:20:00|7803.8|7778.8|7805.1|7780.1|7805.8|7785.4|7800.4|7778.6|73
1654525500000|2022-06-06 14:25:00|7805.2|7780.2|7804.5|7789.5|7809.6|7789.5|7804.5|7780.1|30
1654525800000|2022-06-06 14:30:00|7804.6|7789.6|7807.2|7792.2|7807.3|7792.3|7804.3|7789.3|35
1654526100000|2022-06-06 14:35:00|7807.1|7792.1|7813.4|7788.4|7815.6|7794.6|7807.1|7788.4|48
1654526400000|2022-06-06 14:40:00|7808.3|7793.3|7806|7791|7808.3|7793.3|7805.9|7790.9|48
1654526700000|2022-06-06 14:45:00|7805.8|7790.8|7803.5|7788.5|7810|7790.8|7803.3|7784.3|39
1654527000000|2022-06-06 14:50:00|7803.4|7788.4|7803.4|7788.4|7803.5|7788.5|7803.2|7788.2|14
1654527300000|2022-06-06 14:55:00|7803.5|7788.5|7803.4|7788.4|7803.6|7788.6|7803.2|7788.2|31
1654527600000|2022-06-06 15:00:00|7803.5|7788.5|7803.5|7788.5|7803.6|7788.6|7803.4|7788.4|10
1654527900000|2022-06-06 15:05:00|7803.4|7788.4|7809.8|7784.8|7809.9|7789.8|7803.3|7784.6|34
1654528200000|2022-06-06 15:10:00|7809.9|7784.9|7804.7|7789.7|7812|7792.5|7804.5|7784.9|59
1654528500000|2022-06-06 15:15:00|7804.8|7789.8|7811|7786|7811.1|7789.9|7804.8|7784.6|129
1654528800000|2022-06-06 15:20:00|7810.8|7785.8|7814.4|7789.4|7814.7|7789.7|7810.6|7785.6|53
1654529100000|2022-06-06 15:25:00|7814.3|7789.3|7819.3|7794.3|7819.4|7794.4|7814.1|7789.1|44
1654529400000|2022-06-06 15:30:00|7819.5|7794.5|7819.8|7794.8|7821.3|7801|7814.9|7794.4|69
1654529700000|2022-06-06 15:35:00|7819.9|7794.9|7821.3|7796.3|7821.8|7796.8|7819.8|7794.8|26
1654530000000|2022-06-06 15:40:00|7821.4|7796.4|7821.4|7796.4|7821.5|7796.5|7821.2|7796.2|22
1654530300000|2022-06-06 15:45:00|7821.3|7796.3|7817.9|7792.9|7821.4|7800.8|7814.7|7792.7|89
1654530600000|2022-06-06 15:50:00|7818.1|7793.1|7814.6|7789.6|7818.1|7793.1|7814.4|7789.4|34
1654530900000|2022-06-06 15:55:00|7814.7|7789.7|7815.8|7790.8|7816|7791|7814.7|7789.7|16
1654531200000|2022-06-06 16:00:00|7815.7|7790.7|7818|7793|7818|7793|7815.3|7790.3|51
1654531500000|2022-06-06 16:05:00|7817.9|7792.9|7817|7792|7818.1|7793.1|7816.7|7791.7|39
1654531800000|2022-06-06 16:10:00|7816.9|7791.9|7817.4|7792.4|7817.6|7792.6|7816.9|7791.9|48
1654532100000|2022-06-06 16:15:00|7817.3|7792.3|7817|7792|7817.4|7792.4|7816.5|7791.5|26
1654532400000|2022-06-06 16:20:00|7817.1|7792.1|7817.2|7792.2|7817.4|7792.4|7817|7792|12
1654532700000|2022-06-06 16:25:00|7817.3|7792.3|7817.3|7792.3|7817.3|7792.3|7817|7792|10
1654533000000|2022-06-06 16:30:00|7817.4|7792.4|7817.6|7792.6|7817.6|7792.6|7817.3|7792.3|17
1654533300000|2022-06-06 16:35:00|7817.5|7792.5|7817.7|7792.7|7817.7|7792.7|7817.5|7792.5|11
1654533600000|2022-06-06 16:40:00|7817.6|7792.6|7817.6|7792.6|7817.6|7792.6|7817.6|7792.6|1
1654533900000|2022-06-06 16:45:00|7817.7|7792.7|7817.7|7792.7|7817.7|7792.7|7817.3|7792.3|15
1654534200000|2022-06-06 16:50:00|7817.8|7792.8|7814.5|7789.5|7817.8|7792.8|7813.9|7788.9|39
1654534500000|2022-06-06 16:55:00|7814.7|7789.7|7815|7790|7815.2|7790.2|7814.7|7789.7|19
1654534800000|2022-06-06 17:00:00|7815.1|7790.1|7815.2|7790.2|7815.4|7790.4|7815.1|7790.1|14
1654535100000|2022-06-06 17:05:00|7815.3|7790.3|7816|7791|7816|7791|7815.2|7790.2|9
1654535400000|2022-06-06 17:10:00|7816.1|7791.1|7816|7791|7816.1|7791.1|7816|7791|2
1654535700000|2022-06-06 17:15:00|7811.2|7796.2|7811.2|7796.2|7811.2|7796.2|7811.1|7796.1|3
1654536000000|2022-06-06 17:20:00|7811.3|7796.3|7817.5|7792.5|7817.5|7797.5|7811.3|7792.4|14
1654536300000|2022-06-06 17:25:00|7817.4|7792.4|7817.4|7792.4|7817.4|7792.4|7817.4|7792.4|1
1654536600000|2022-06-06 17:30:00|7817.3|7792.3|7817.4|7792.4|7817.4|7792.4|7817.3|7792.3|2
1654536900000|2022-06-06 17:35:00|7817.3|7792.3|7816.8|7791.8|7817.3|7792.3|7816.6|7791.6|10
1654537200000|2022-06-06 17:40:00|7811.8|7796.8|7811.9|7796.9|7811.9|7796.9|7811.7|7796.7|12
1654537500000|2022-06-06 17:45:00|7812|7797|7812|7797|7812|7797|7811.9|7796.9|3
1654537800000|2022-06-06 17:50:00|7816.9|7791.9|7817|7792|7817|7792|7816.9|7791.9|4
1654538100000|2022-06-06 17:55:00|7816.9|7791.9|7816.3|7791.3|7816.9|7796.4|7810.1|7790.5|26
1654538400000|2022-06-06 18:00:00|7816.2|7791.2|7815.7|7790.7|7816.3|7791.3|7815.7|7790.7|6
1654539000000|2022-06-06 18:10:00|7810.7|7795.7|7810.7|7795.7|7810.7|7795.7|7810.7|7795.7|1
1654539300000|2022-06-06 18:15:00|7810.6|7795.6|7810.7|7795.7|7810.7|7795.7|7810.6|7795.6|2
1654539900000|2022-06-06 18:25:00|7810.8|7795.8|7810.8|7795.8|7810.8|7795.8|7810.8|7795.8|1
1654540200000|2022-06-06 18:30:00|7810.7|7795.7|7815.8|7790.8|7816|7795.8|7810.7|7790.7|13
1654540500000|2022-06-06 18:35:00|7815.9|7790.9|7815.8|7790.8|7815.9|7790.9|7815.8|7790.8|6
1654541100000|2022-06-06 18:45:00|7810.9|7795.9|7811.3|7796.3|7811.3|7796.3|7810.9|7795.9|2
1654541400000|2022-06-06 18:50:00|7816.9|7791.9|7817.6|7792.6|7817.6|7792.6|7816.9|7791.9|16
1654541700000|2022-06-06 18:55:00|7817.8|7792.8|7817.8|7792.8|7818.1|7793.1|7817.6|7792.6|9
1654561800000|2022-06-07 00:30:00|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|7820.1|7795.1|1
1654563600000|2022-06-07 01:00:00|7816.7|7791.7|7817.9|7792.9|7818.5|7793.5|7816.7|7791.7|18
1654563900000|2022-06-07 01:05:00|7818.1|7793.1|7818.5|7793.5|7819.8|7794.8|7816.6|7791.6|9
1654564200000|2022-06-07 01:10:00|7817.9|7792.9|7817.3|7792.3|7817.9|7792.9|7817.2|7792.2|4
1654564500000|2022-06-07 01:15:00|7817.4|7792.4|7818.4|7793.4|7818.7|7793.7|7814.3|7789.3|8
1654564800000|2022-06-07 01:20:00|7818.3|7793.3|7818.4|7793.4|7818.4|7793.4|7818.3|7793.3|2
1654566000000|2022-06-07 01:40:00|7814.5|7789.5|7814.6|7789.6|7814.7|7789.7|7814.5|7789.5|16
1654566300000|2022-06-07 01:45:00|7814.9|7789.9|7814.6|7789.6|7814.9|7789.9|7814.6|7789.6|2
1654566900000|2022-06-07 01:55:00|7814.4|7789.4|7815|7790|7815|7790|7812.2|7787.2|14
1654567200000|2022-06-07 02:00:00|7815.1|7790.1|7818.4|7793.4|7818.8|7793.8|7813.8|7788.8|18
1654567500000|2022-06-07 02:05:00|7818.5|7793.5|7818.4|7793.4|7818.7|7793.7|7818.3|7793.3|35
1654567800000|2022-06-07 02:10:00|7818.5|7793.5|7818.5|7793.5|7818.6|7793.6|7818.4|7793.4|13
1654568100000|2022-06-07 02:15:00|7818.3|7793.3|7818.5|7793.5|7818.5|7793.5|7818.2|7793.2|9
1654568400000|2022-06-07 02:20:00|7818.6|7793.6|7818.4|7793.4|7818.6|7793.6|7818.4|7793.4|5
1654569000000|2022-06-07 02:30:00|7818.5|7793.5|7816.7|7791.7|7818.7|7793.7|7815.9|7790.9|38
1654569300000|2022-06-07 02:35:00|7816.6|7791.6|7818.2|7793.2|7819|7794|7816|7791|26
1654569600000|2022-06-07 02:40:00|7818.1|7793.1|7819|7794|7819.1|7794.1|7817.8|7792.8|22
1654569900000|2022-06-07 02:45:00|7818.9|7793.9|7818.7|7793.7|7819|7794|7818.5|7793.5|50
1654570200000|2022-06-07 02:50:00|7818.9|7793.9|7819.5|7794.5|7820.6|7795.6|7818.9|7793.9|48
1654570500000|2022-06-07 02:55:00|7819.4|7794.4|7816|7791|7819.4|7794.4|7815.6|7790.6|40
1654570800000|2022-06-07 03:00:00|7816.1|7791.1|7816.5|7791.5|7817.2|7792.2|7814.7|7789.7|33
1654571100000|2022-06-07 03:05:00|7816|7791|7816.2|7791.2|7816.6|7791.6|7814.9|7789.9|25
1654571400000|2022-06-07 03:10:00|7816.4|7791.4|7816.2|7791.2|7816.6|7791.6|7815.3|7790.3|21
1654571700000|2022-06-07 03:15:00|7816.3|7791.3|7815.5|7790.5|7816.6|7791.6|7812.8|7787.8|37
1654572000000|2022-06-07 03:20:00|7815.4|7790.4|7814.8|7789.8|7815.5|7790.5|7814.7|7789.7|19
1654572300000|2022-06-07 03:25:00|7814.9|7789.9|7808.8|7783.8|7815|7790|7799.5|7774.5|183
1654572600000|2022-06-07 03:30:00|7804.4|7779.4|7808.6|7783.6|7809.1|7784.1|7803.1|7778.1|94
1654572900000|2022-06-07 03:35:00|7808.5|7783.5|7800.6|7785.6|7808.5|7787.5|7798.9|7777.8|132
1654573200000|2022-06-07 03:40:00|7800.7|7785.7|7801.4|7786.4|7805.4|7786.5|7800.4|7780.4|25
1654573500000|2022-06-07 03:45:00|7801.1|7786.1|7803.2|7788.2|7803.3|7788.3|7801.1|7786.1|73
1654573800000|2022-06-07 03:50:00|7803.1|7788.1|7802.5|7787.5|7803.1|7788.1|7801.3|7786.3|50
1654574100000|2022-06-07 03:55:00|7802.8|7787.8|7802.6|7787.6|7802.9|7787.9|7801.9|7786.9|53
1654574400000|2022-06-07 04:00:00|7802.5|7787.5|7800.7|7785.7|7803.9|7788.9|7800.5|7785.5|96
1654574700000|2022-06-07 04:05:00|7800.8|7785.8|7801.8|7786.8|7802|7787|7799.4|7784.4|61
1654575000000|2022-06-07 04:10:00|7801.6|7786.6|7801.8|7786.8|7802|7787|7801.5|7786.5|59
1654575300000|2022-06-07 04:15:00|7801.9|7786.9|7802|7787|7802.1|7787.1|7801.9|7786.9|22
1654575600000|2022-06-07 04:20:00|7802.1|7787.1|7801.7|7786.7|7802.1|7787.1|7801.4|7786.4|33
1654575900000|2022-06-07 04:25:00|7801.8|7786.8|7800.3|7785.3|7807.4|7787.9|7799.8|7779.6|91
1654576200000|2022-06-07 04:30:00|7800.4|7785.4|7801.3|7786.3|7806.8|7786.9|7800.3|7780.5|154
1654576500000|2022-06-07 04:35:00|7801.2|7786.2|7802.3|7787.3|7806.6|7787.4|7801.2|7781.2|50
1654576800000|2022-06-07 04:40:00|7802.4|7787.4|7803|7788|7803.5|7788.5|7802.1|7787.1|69
1654577100000|2022-06-07 04:45:00|7803.1|7788.1|7801.1|7786.1|7804.2|7789.2|7801|7786|165
1654577400000|2022-06-07 04:50:00|7801.2|7786.2|7801.4|7786.4|7801.7|7786.7|7800.9|7785.9|43
1654577700000|2022-06-07 04:55:00|7801.5|7786.5|7801.8|7786.8|7801.8|7786.8|7801.3|7786.3|27
1654578000000|2022-06-07 05:00:00|7802|7787|7802.7|7787.7|7802.8|7787.8|7802|7787|61
1654578300000|2022-06-07 05:05:00|7802.6|7787.6|7803.8|7788.8|7804|7789|7802.5|7787.5|61
1654578600000|2022-06-07 05:10:00|7803.9|7788.9|7802.1|7787.1|7804.1|7789.1|7801|7786|74
1654578900000|2022-06-07 05:15:00|7801.9|7786.9|7801.7|7786.7|7802.1|7787.1|7801.6|7786.6|21
1654579200000|2022-06-07 05:20:00|7801.6|7786.6|7802.1|7787.1|7802.1|7787.1|7801.5|7786.5|30
1654579500000|2022-06-07 05:25:00|7802|7787|7802.4|7787.4|7802.9|7787.9|7802|7787|25
1654579800000|2022-06-07 05:30:00|7802.2|7787.2|7802.3|7787.3|7803.1|7788.1|7802.2|7787.2|25
1654580100000|2022-06-07 05:35:00|7802.4|7787.4|7802.4|7787.4|7803.3|7788.3|7802.3|7787.3|36
1654580400000|2022-06-07 05:40:00|7802.5|7787.5|7802.3|7787.3|7802.5|7787.5|7802.1|7787.1|35
1654580700000|2022-06-07 05:45:00|7802.4|7787.4|7803.3|7788.3|7803.7|7788.7|7802.4|7787.4|30
1654581000000|2022-06-07 05:50:00|7803.4|7788.4|7803.1|7788.1|7803.6|7788.6|7803.1|7788.1|18
1654581300000|2022-06-07 05:55:00|7803.2|7788.2|7803|7788|7803.4|7788.4|7803|7788|13
1654581600000|2022-06-07 06:00:00|7802.8|7787.8|7802.7|7787.7|7804|7789|7802|7787|31
1654581900000|2022-06-07 06:05:00|7802.5|7787.5|7803.2|7788.2|7803.6|7788.6|7802.4|7787.4|48
1654582200000|2022-06-07 06:10:00|7803|7788|7803.9|7788.9|7804|7789|7802.4|7787.4|66
1654582500000|2022-06-07 06:15:00|7804.4|7789.4|7804.9|7789.9|7805.2|7790.2|7804|7789|69
1654582800000|2022-06-07 06:20:00|7804.8|7789.8|7804.6|7789.6|7804.9|7789.9|7804.1|7789.1|32
1654583100000|2022-06-07 06:25:00|7804.5|7789.5|7805|7790|7805.1|7790.1|7804.3|7789.3|39
1654583400000|2022-06-07 06:30:00|7805.1|7790.1|7805.5|7790.5|7805.5|7790.5|7804.9|7789.9|34
1654583700000|2022-06-07 06:35:00|7805.4|7790.4|7804|7789|7805.5|7790.5|7803.1|7788.1|65
1654584000000|2022-06-07 06:40:00|7804.1|7789.1|7803.8|7788.8|7804.5|7789.5|7803.3|7788.3|36
1654584300000|2022-06-07 06:45:00|7804|7789|7804|7789|7805|7790|7804|7789|19
1654584600000|2022-06-07 06:50:00|7804.1|7789.1|7804|7789|7804.1|7789.1|7803.5|7788.5|18
1654584900000|2022-06-07 06:55:00|7804.3|7789.3|7804.1|7789.1|7804.3|7789.3|7804.1|7789.1|11
1654585200000|2022-06-07 07:00:00|7804|7789|7802.9|7787.9|7804.8|7789.8|7802.9|7787.9|53
1654585500000|2022-06-07 07:05:00|7803|7788|7802.7|7787.7|7803.5|7788.5|7802.6|7787.6|60
1654585800000|2022-06-07 07:10:00|7803.1|7788.1|7803.5|7788.5|7803.9|7788.9|7803.1|7788.1|19
1654586100000|2022-06-07 07:15:00|7803.4|7788.4|7803.5|7788.5|7803.9|7788.9|7802.9|7787.9|47
1654586400000|2022-06-07 07:20:00|7803.4|7788.4|7802.7|7787.7|7803.9|7788.9|7802.6|7787.6|19
1654586700000|2022-06-07 07:25:00|7802.8|7787.8|7803.1|7788.1|7803.2|7788.2|7802.7|7787.7|33
1654587000000|2022-06-07 07:30:00|7803.2|7788.2|7803.4|7788.4|7804|7789|7802.9|7787.9|22
1654587300000|2022-06-07 07:35:00|7803.5|7788.5|7803.8|7788.8|7804.1|7789.1|7803.5|7788.5|19
1654587600000|2022-06-07 07:40:00|7803.6|7788.6|7803.6|7788.6|7803.8|7788.8|7803.5|7788.5|33
1654587900000|2022-06-07 07:45:00|7803.7|7788.7|7803.8|7788.8|7803.8|7788.8|7803.6|7788.6|7
1654588200000|2022-06-07 07:50:00|7804|7789|7804.5|7789.5|7804.5|7789.5|7803.8|7788.8|9
1654588500000|2022-06-07 07:55:00|7804.3|7789.3|7804.4|7789.4|7804.5|7789.5|7803.7|7788.7|30
1654588800000|2022-06-07 08:00:00|7804.3|7789.3|7802.9|7787.9|7804.3|7789.3|7802.3|7787.3|44
1654589100000|2022-06-07 08:05:00|7803|7788|7803.5|7788.5|7803.7|7788.7|7802.9|7787.9|20
1654589400000|2022-06-07 08:10:00|7803.6|7788.6|7803|7788|7803.6|7788.6|7802.2|7787.2|39
1654589700000|2022-06-07 08:15:00|7803.1|7788.1|7803.6|7788.6|7803.7|7788.7|7802.7|7787.7|17
1654590000000|2022-06-07 08:20:00|7803.5|7788.5|7803.4|7788.4|7803.6|7788.6|7802.8|7787.8|23
1654590300000|2022-06-07 08:25:00|7803.3|7788.3|7803.8|7788.8|7803.9|7788.9|7803.2|7788.2|26
1654590600000|2022-06-07 08:30:00|7803.9|7788.9|7803.7|7788.7|7803.9|7788.9|7803.6|7788.6|7
1654590900000|2022-06-07 08:35:00|7804|7789|7803.8|7788.8|7804.1|7789.1|7803.4|7788.4|21
1654591200000|2022-06-07 08:40:00|7803.9|7788.9|7803.4|7788.4|7803.9|7788.9|7803.3|7788.3|7
1654591500000|2022-06-07 08:45:00|7803.6|7788.6|7803.7|7788.7|7804.1|7789.1|7803.6|7788.6|7
1654591800000|2022-06-07 08:50:00|7803.8|7788.8|7803.8|7788.8|7803.9|7788.9|7803.4|7788.4|19
1654592100000|2022-06-07 08:55:00|7803.9|7788.9|7804.9|7789.9|7804.9|7789.9|7803.8|7788.8|23
1654592400000|2022-06-07 09:00:00|7804.8|7789.8|7805.1|7790.1|7805.2|7790.2|7804.4|7789.4|52
1654592700000|2022-06-07 09:05:00|7805|7790|7804.9|7789.9|7805.7|7790.7|7804.4|7789.4|59
1654593000000|2022-06-07 09:10:00|7804.7|7789.7|7804.6|7789.6|7804.9|7789.9|7804.6|7789.6|7
1654593300000|2022-06-07 09:15:00|7804.4|7789.4|7804.1|7789.1|7804.6|7789.6|7803.9|7788.9|29
1654593600000|2022-06-07 09:20:00|7804.2|7789.2|7804.4|7789.4|7804.5|7789.5|7804|7789|30
1654593900000|2022-06-07 09:25:00|7804.3|7789.3|7803.4|7788.4|7804.3|7789.3|7803|7788|36
1654594200000|2022-06-07 09:30:00|7803.3|7788.3|7802.6|7787.6|7803.4|7788.4|7801.9|7786.9|54
1654594500000|2022-06-07 09:35:00|7802.5|7787.5|7802.3|7787.3|7802.8|7787.8|7801.9|7786.9|89
1654594800000|2022-06-07 09:40:00|7802.2|7787.2|7801.9|7786.9|7802.2|7787.2|7801.4|7786.4|27
1654595100000|2022-06-07 09:45:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.7|7786.7|18
1654595400000|2022-06-07 09:50:00|7802.2|7787.2|7804|7789|7804.3|7789.3|7802.1|7787.1|32
1654595700000|2022-06-07 09:55:00|7803.9|7788.9|7804.3|7789.3|7804.9|7789.9|7803|7788|173
1654596000000|2022-06-07 10:00:00|7804.6|7789.6|7808.9|7793.9|7809.2|7794.2|7804.5|7789.5|84
1654596300000|2022-06-07 10:05:00|7808.8|7793.8|7808.5|7793.5|7810.5|7795.5|7808.5|7793.5|84
1654596600000|2022-06-07 10:10:00|7808.4|7793.4|7808.6|7793.6|7809.5|7794.5|7808.3|7793.3|52
1654596900000|2022-06-07 10:15:00|7808.7|7793.7|7809.8|7794.8|7810.1|7795.1|7808.6|7793.6|25
1654597200000|2022-06-07 10:20:00|7809.9|7794.9|7811.1|7796.1|7811.1|7796.1|7809.7|7794.7|43
1654597500000|2022-06-07 10:25:00|7810.9|7795.9|7810.7|7795.7|7811.1|7796.1|7810.2|7795.2|38
1654597800000|2022-06-07 10:30:00|7810.6|7795.6|7810.1|7795.1|7810.6|7795.6|7809.9|7794.9|12
1654598100000|2022-06-07 10:35:00|7809.9|7794.9|7809.7|7794.7|7810.3|7795.3|7809.1|7794.1|29
1654598400000|2022-06-07 10:40:00|7809.5|7794.5|7810.2|7795.2|7810.3|7795.3|7809.3|7794.3|19
1654598700000|2022-06-07 10:45:00|7810.3|7795.3|7810|7795|7810.3|7795.3|7809.8|7794.8|18
1654599000000|2022-06-07 10:50:00|7809.9|7794.9|7810.2|7795.2|7810.3|7795.3|7809.8|7794.8|15
1654599300000|2022-06-07 10:55:00|7810.3|7795.3|7812.8|7797.8|7813.4|7798.4|7810.2|7795.2|43
1654599600000|2022-06-07 11:00:00|7812.7|7797.7|7812.6|7797.6|7813.1|7798.1|7812.5|7797.5|23
1654599900000|2022-06-07 11:05:00|7812.4|7797.4|7811.5|7796.5|7812.5|7797.5|7811.3|7796.3|34
1654600200000|2022-06-07 11:10:00|7811.6|7796.6|7812.4|7797.4|7812.5|7797.5|7811.6|7796.6|44
1654600500000|2022-06-07 11:15:00|7812.5|7797.5|7813.6|7798.6|7814.3|7799.3|7812.5|7797.5|45
1654600800000|2022-06-07 11:20:00|7813.8|7798.8|7812.2|7797.2|7813.9|7798.9|7812.2|7797.2|67
1654601100000|2022-06-07 11:25:00|7812.1|7797.1|7812.5|7797.5|7812.6|7797.6|7811.6|7796.6|42
1654601400000|2022-06-07 11:30:00|7812.4|7797.4|7811.7|7796.7|7812.5|7797.5|7811.6|7796.6|47
1654601700000|2022-06-07 11:35:00|7811.8|7796.8|7811.9|7796.9|7812.2|7797.2|7811.8|7796.8|8
1654602000000|2022-06-07 11:40:00|7811.8|7796.8|7811.8|7796.8|7811.9|7796.9|7811.8|7796.8|7
1654602300000|2022-06-07 11:45:00|7811.7|7796.7|7809.7|7794.7|7811.8|7796.8|7809.6|7794.6|17
1654602600000|2022-06-07 11:50:00|7808.7|7793.7|7807|7792|7812.7|7793.7|7806.3|7785.9|98
1654602900000|2022-06-07 11:55:00|7807.1|7792.1|7806.1|7791.1|7807.1|7792.1|7805.9|7790.9|53
1654603200000|2022-06-07 12:00:00|7806|7791|7806.9|7791.9|7807.1|7792.1|7806|7791|5
1654603500000|2022-06-07 12:05:00|7806.3|7791.3|7806.4|7791.4|7806.7|7791.7|7806.1|7791.1|17
1654603800000|2022-06-07 12:10:00|7806.5|7791.5|7806.7|7791.7|7806.7|7791.7|7806.4|7791.4|6
1654604100000|2022-06-07 12:15:00|7806.6|7791.6|7810.7|7795.7|7810.7|7795.7|7806.5|7791.5|29
1654604400000|2022-06-07 12:20:00|7811|7796|7810.1|7795.1|7811.3|7796.3|7809.9|7794.9|53
1654604700000|2022-06-07 12:25:00|7810.3|7795.3|7816.5|7791.5|7816.5|7796.7|7810.1|7791.1|34
1654605000000|2022-06-07 12:30:00|7816.4|7791.4|7810.6|7795.6|7816.7|7796.4|7810.5|7791.4|21
1654605300000|2022-06-07 12:35:00|7810.2|7795.2|7805.6|7790.6|7810.7|7795.7|7805.5|7790.5|59
1654605600000|2022-06-07 12:40:00|7805.7|7790.7|7808.7|7793.7|7809.3|7794.3|7805.6|7790.6|68
1654605900000|2022-06-07 12:45:00|7808.6|7793.6|7810.4|7795.4|7810.5|7795.5|7808.5|7793.5|109
1654606200000|2022-06-07 12:50:00|7810.3|7795.3|7812.2|7797.2|7812.3|7797.3|7810.1|7795.1|56
1654606500000|2022-06-07 12:55:00|7812.4|7797.4|7814.2|7799.2|7814.9|7799.9|7812.4|7797.4|45
1654606800000|2022-06-07 13:00:00|7814.1|7799.1|7812.8|7797.8|7819.6|7800.8|7812.2|7792.1|81
1654607100000|2022-06-07 13:05:00|7812.5|7797.5|7813.1|7788.1|7816.8|7797.5|7808.4|7788.1|42
1654607400000|2022-06-07 13:10:00|7813|7788|7814.2|7789.2|7814.8|7789.8|7812.7|7787.7|43
1654607700000|2022-06-07 13:15:00|7814.1|7789.1|7811.4|7796.4|7814.2|7796.5|7811.1|7789.1|8
1654608000000|2022-06-07 13:20:00|7811.5|7796.5|7811.7|7796.7|7811.7|7796.7|7811.5|7796.5|13
1654608300000|2022-06-07 13:25:00|7811.5|7796.5|7811.2|7796.2|7816.8|7796.5|7811.2|7791|13
1654608600000|2022-06-07 13:30:00|7811.3|7796.3|7815.1|7790.1|7816.2|7796.7|7808.8|7789|69
1654608900000|2022-06-07 13:35:00|7814.9|7789.9|7815|7790|7815.5|7790.5|7814.6|7789.6|38
1654609200000|2022-06-07 13:40:00|7814.9|7789.9|7814.7|7789.7|7815|7790|7814.4|7789.4|22
1654609500000|2022-06-07 13:45:00|7814.5|7789.5|7814.4|7789.4|7814.7|7789.7|7814.2|7789.2|27
1654609800000|2022-06-07 13:50:00|7814.3|7789.3|7814|7789|7814.4|7789.4|7813.2|7788.2|97
1654610100000|2022-06-07 13:55:00|7813.9|7788.9|7814.2|7789.2|7815|7790|7813.6|7788.6|38
1654610400000|2022-06-07 14:00:00|7814.3|7789.3|7814.1|7789.1|7814.6|7789.6|7814.1|7789.1|20
1654610700000|2022-06-07 14:05:00|7814.2|7789.2|7813.9|7788.9|7814.6|7789.6|7810.8|7785.8|62
1654611000000|2022-06-07 14:10:00|7813.8|7788.8|7811|7796|7813.9|7796|7808.8|7788.7|46
1654611300000|2022-06-07 14:15:00|7811.1|7796.1|7811.2|7796.2|7811.2|7796.2|7810.2|7795.2|32
1654611600000|2022-06-07 14:20:00|7811.3|7796.3|7810|7795|7815.8|7796.9|7809.9|7789.9|33
1654611900000|2022-06-07 14:25:00|7810.1|7795.1|7813.5|7788.5|7816.1|7796.1|7809.1|7788.5|49
1654612200000|2022-06-07 14:30:00|7813.4|7788.4|7810.3|7785.3|7813.5|7788.5|7810.2|7785.2|48
1654612500000|2022-06-07 14:35:00|7810.2|7785.2|7801.6|7786.6|7810.4|7786.6|7801.3|7779.8|80
1654612800000|2022-06-07 14:40:00|7802.6|7787.6|7805.5|7780.5|7809.9|7788.9|7802.6|7780.4|196
1654613100000|2022-06-07 14:45:00|7805.4|7780.4|7801.8|7776.8|7806.9|7786.9|7800|7775|145
1654613400000|2022-06-07 14:50:00|7801.9|7776.9|7801.4|7776.4|7804|7779|7801.4|7776.4|89
1654613700000|2022-06-07 14:55:00|7796.7|7781.7|7797.3|7782.3|7797.3|7782.3|7796.4|7781.4|32
1654614000000|2022-06-07 15:00:00|7797.4|7782.4|7802.9|7777.9|7803|7783.1|7796.8|7777.3|61
1654614300000|2022-06-07 15:05:00|7803|7778|7797.5|7782.5|7803.1|7782.7|7796.6|7777.2|38
1654614600000|2022-06-07 15:10:00|7797.4|7782.4|7797.9|7782.9|7798.1|7783.1|7797.3|7782.3|48
1654614900000|2022-06-07 15:15:00|7797.8|7782.8|7797.8|7782.8|7797.9|7782.9|7797.6|7782.6|18
1654615200000|2022-06-07 15:20:00|7797.9|7782.9|7797.9|7782.9|7798|7783|7797.8|7782.8|9
1654615500000|2022-06-07 15:25:00|7797.8|7782.8|7797.6|7782.6|7797.9|7782.9|7797.3|7782.3|23
1654615800000|2022-06-07 15:30:00|7797.7|7782.7|7798|7783|7798.1|7783.1|7795.9|7780.9|25
1654616100000|2022-06-07 15:35:00|7798.1|7783.1|7804|7779|7804|7784.2|7798|7777.9|32
1654616400000|2022-06-07 15:40:00|7803.9|7778.9|7804.6|7779.6|7804.7|7783.5|7798.5|7777.7|42
1654616700000|2022-06-07 15:45:00|7805.2|7780.2|7805.5|7780.5|7805.7|7780.7|7805.2|7780.2|41
1654617000000|2022-06-07 15:50:00|7805.4|7780.4|7805.3|7780.3|7805.5|7780.5|7805.2|7780.2|20
1654617300000|2022-06-07 15:55:00|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|1
1654617600000|2022-06-07 16:00:00|7805.1|7780.1|7804.8|7779.8|7805.2|7780.2|7804.6|7779.6|47
1654617900000|2022-06-07 16:05:00|7804.9|7779.9|7804.7|7779.7|7805.1|7780.1|7804.6|7779.6|41
1654618200000|2022-06-07 16:10:00|7804.8|7779.8|7804.8|7779.8|7804.9|7779.9|7804.7|7779.7|17
1654618500000|2022-06-07 16:15:00|7804.9|7779.9|7804.8|7779.8|7805|7780|7804.8|7779.8|44
1654618800000|2022-06-07 16:20:00|7804.7|7779.7|7804.7|7779.7|7804.7|7779.7|7804.7|7779.7|1
1654619100000|2022-06-07 16:25:00|7802.6|7777.6|7802.8|7777.8|7802.9|7777.9|7801.7|7776.7|74
1654619400000|2022-06-07 16:30:00|7798|7783|7798|7783|7798.1|7783.1|7797.8|7782.8|15
1654620000000|2022-06-07 16:40:00|7797.9|7782.9|7797|7782|7797.9|7782.9|7797|7782|11
1654620300000|2022-06-07 16:45:00|7797.1|7782.1|7797.9|7782.9|7797.9|7782.9|7797|7782|6
1654620600000|2022-06-07 16:50:00|7798|7783|7798|7783|7798.3|7783.3|7797.9|7782.9|8
1654620900000|2022-06-07 16:55:00|7797.9|7782.9|7797.8|7782.8|7797.9|7782.9|7797.7|7782.7|3
1654621200000|2022-06-07 17:00:00|7797.9|7782.9|7795.9|7780.9|7798|7783|7795.9|7780.9|25
1654621500000|2022-06-07 17:05:00|7796.2|7781.2|7802|7777|7802.2|7782.5|7796|7776.9|19
1654621800000|2022-06-07 17:10:00|7801.9|7776.9|7797.4|7782.4|7802.5|7782.4|7797.3|7776.9|10
1654622100000|2022-06-07 17:15:00|7797.3|7782.3|7797.3|7782.3|7797.4|7782.4|7797.2|7782.2|5
1654622400000|2022-06-07 17:20:00|7797.2|7782.2|7797.3|7782.3|7797.6|7782.6|7797|7782|8
1654622700000|2022-06-07 17:25:00|7797.4|7782.4|7797.3|7782.3|7797.4|7782.4|7797.3|7782.3|4
1654623000000|2022-06-07 17:30:00|7797.4|7782.4|7797.2|7782.2|7797.4|7782.4|7797.2|7782.2|7
1654623600000|2022-06-07 17:40:00|7797.5|7782.5|7797.5|7782.5|7797.6|7782.6|7797.5|7782.5|3
1654623900000|2022-06-07 17:45:00|7797.6|7782.6|7799.3|7784.3|7799.3|7784.3|7797.6|7782.6|9
1654624200000|2022-06-07 17:50:00|7804.3|7779.3|7804.5|7779.5|7804.5|7779.5|7804.3|7779.3|3
1654624500000|2022-06-07 17:55:00|7804.4|7779.4|7804.7|7779.7|7804.7|7779.7|7804.4|7779.4|4
1654624800000|2022-06-07 18:00:00|7804.6|7779.6|7804.5|7779.5|7804.6|7779.6|7804.4|7779.4|6
1654625100000|2022-06-07 18:05:00|7804.6|7779.6|7805.3|7780.3|7805.3|7780.3|7804|7779|7
1654625400000|2022-06-07 18:10:00|7805.2|7780.2|7805.2|7780.2|7805.2|7780.2|7805.1|7780.1|3
1654625700000|2022-06-07 18:15:00|7805.1|7780.1|7805.1|7780.1|7805.2|7780.2|7805.1|7780.1|7
1654626600000|2022-06-07 18:30:00|7805.4|7780.4|7805.3|7780.3|7805.8|7780.8|7805.3|7780.3|7
1654626900000|2022-06-07 18:35:00|7805.4|7780.4|7805.4|7780.4|7805.5|7780.5|7805.3|7780.3|37
1654627200000|2022-06-07 18:40:00|7805.3|7780.3|7805.8|7780.8|7805.9|7780.9|7805.3|7780.3|6
1654627800000|2022-06-07 18:50:00|7805.9|7780.9|7805.8|7780.8|7805.9|7780.9|7805.8|7780.8|4
1654628100000|2022-06-07 18:55:00|7806|7781|7806.4|7781.4|7806.5|7781.5|7806|7781|18
1654648200000|2022-06-08 00:30:00|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|7806.7|7777.7|1
1654650000000|2022-06-08 01:00:00|7807.5|7782.5|7807.5|7782.5|7807.5|7782.5|7807.2|7782.2|3
1654650300000|2022-06-08 01:05:00|7807.4|7782.4|7807.6|7782.6|7807.7|7782.7|7807.4|7782.4|4
1654650600000|2022-06-08 01:10:00|7807.7|7782.7|7807.9|7782.9|7807.9|7782.9|7807.7|7782.7|2
1654650900000|2022-06-08 01:15:00|7808|7783|7807|7782|7808|7783|7806.9|7781.9|10
1654651500000|2022-06-08 01:25:00|7807.7|7782.7|7807.9|7782.9|7808|7783|7807.7|7782.7|19
1654651800000|2022-06-08 01:30:00|7808|7783|7807.8|7782.8|7808|7783|7804.4|7779.4|9
1654652100000|2022-06-08 01:35:00|7807.9|7782.9|7807.9|7782.9|7808|7783|7807.9|7782.9|5
1654652400000|2022-06-08 01:40:00|7808|7783|7806.5|7781.5|7808.3|7783.3|7805.8|7780.8|26
1654652700000|2022-06-08 01:45:00|7806.4|7781.4|7807.9|7782.9|7808|7783|7806.4|7781.4|16
1654653000000|2022-06-08 01:50:00|7808|7783|7807.9|7782.9|7808.2|7783.2|7807.9|7782.9|6
1654653600000|2022-06-08 02:00:00|7807.6|7782.6|7803.4|7778.4|7807.6|7782.6|7803.4|7778.4|28
1654653900000|2022-06-08 02:05:00|7803.3|7778.3|7802.9|7777.9|7803.4|7778.4|7802.5|7777.5|13
1654654200000|2022-06-08 02:10:00|7803|7778|7804|7779|7804|7779|7802.9|7777.9|13
1654654500000|2022-06-08 02:15:00|7803.9|7778.9|7805.4|7780.4|7805.6|7780.6|7803.9|7778.9|15
1654654800000|2022-06-08 02:20:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.4|7780.4|3
1654655400000|2022-06-08 02:30:00|7805.6|7780.6|7804.2|7779.2|7805.6|7780.6|7804.2|7779.2|13
1654655700000|2022-06-08 02:35:00|7804.3|7779.3|7804.6|7779.6|7804.7|7779.7|7804.2|7779.2|10
1654656000000|2022-06-08 02:40:00|7804.7|7779.7|7806.5|7781.5|7806.6|7781.6|7804.5|7779.5|10
1654656300000|2022-06-08 02:45:00|7806.4|7781.4|7806.1|7781.1|7806.6|7781.6|7805|7780|18
1654656600000|2022-06-08 02:50:00|7806.2|7781.2|7806.2|7781.2|7806.2|7781.2|7806.2|7781.2|1
1654656900000|2022-06-08 02:55:00|7806.1|7781.1|7806.8|7781.8|7806.8|7781.8|7806.1|7781.1|19
1654657200000|2022-06-08 03:00:00|7806.7|7781.7|7806.8|7781.8|7806.8|7781.8|7806.6|7781.6|6
1654657500000|2022-06-08 03:05:00|7806.7|7781.7|7808.1|7783.1|7808.1|7783.1|7806.6|7781.6|10
1654657800000|2022-06-08 03:10:00|7808.2|7783.2|7808.4|7783.4|7808.4|7783.4|7808.2|7783.2|2
1654658100000|2022-06-08 03:15:00|7808.3|7783.3|7807.7|7782.7|7808.3|7783.3|7807.6|7782.6|11
1654658400000|2022-06-08 03:20:00|7807.6|7782.6|7808.9|7783.9|7808.9|7783.9|7807.6|7782.6|13
1654658700000|2022-06-08 03:25:00|7809|7784|7803.2|7778.2|7809.1|7784.1|7801.1|7776.1|39
1654659000000|2022-06-08 03:30:00|7803.1|7778.1|7806.2|7781.2|7806.5|7781.5|7798.8|7773.8|118
1654659300000|2022-06-08 03:35:00|7805.9|7780.9|7799.8|7784.8|7806.4|7785.6|7799.7|7780.1|56
1654659600000|2022-06-08 03:40:00|7800|7785|7800.7|7785.7|7801.3|7786.3|7800|7785|39
1654659900000|2022-06-08 03:45:00|7800.5|7785.5|7800.2|7785.2|7801|7786|7800.1|7785.1|59
1654660200000|2022-06-08 03:50:00|7800.1|7785.1|7801.8|7786.8|7801.8|7786.8|7800|7785|65
1654660500000|2022-06-08 03:55:00|7801.7|7786.7|7801.6|7786.6|7802|7787|7801.2|7786.2|42
1654660800000|2022-06-08 04:00:00|7801.7|7786.7|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|26
1654661100000|2022-06-08 04:05:00|7802.7|7787.7|7801.7|7786.7|7802.8|7787.8|7801|7786|66
1654661400000|2022-06-08 04:10:00|7801.6|7786.6|7801.5|7786.5|7801.9|7786.9|7801.3|7786.3|40
1654661700000|2022-06-08 04:15:00|7801.4|7786.4|7799.9|7784.9|7801.5|7786.5|7799.3|7784.3|50
1654662000000|2022-06-08 04:20:00|7800|7785|7800.9|7785.9|7801.5|7786.5|7799.5|7784.5|55
1654662300000|2022-06-08 04:25:00|7800.6|7785.6|7805.1|7780.1|7805.8|7785.6|7800.2|7778.6|68
1654662600000|2022-06-08 04:30:00|7805.3|7780.3|7804.4|7779.4|7809.7|7784.7|7799.3|7774.3|204
1654662900000|2022-06-08 04:35:00|7804.2|7779.2|7809.2|7784.2|7809.9|7784.9|7802.9|7777.9|151
1654663200000|2022-06-08 04:40:00|7809.1|7784.1|7807.2|7782.2|7809.3|7784.3|7805.7|7780.7|98
1654663500000|2022-06-08 04:45:00|7807.1|7782.1|7805.2|7780.2|7807.1|7782.1|7805.2|7780.2|47
1654663800000|2022-06-08 04:50:00|7805.3|7780.3|7807.4|7782.4|7807.4|7782.4|7805.1|7780.1|62
1654664100000|2022-06-08 04:55:00|7807.1|7782.1|7804.4|7789.4|7809.2|7789.4|7802.2|7781.3|75
1654664400000|2022-06-08 05:00:00|7804.5|7789.5|7801.5|7786.5|7807.7|7789.5|7801.5|7781.5|71
1654664700000|2022-06-08 05:05:00|7801.6|7786.6|7802.3|7787.3|7803.5|7788.5|7801.5|7786.5|56
1654665000000|2022-06-08 05:10:00|7802.1|7787.1|7801.7|7786.7|7802.2|7787.2|7800.9|7785.9|49
1654665300000|2022-06-08 05:15:00|7801.3|7786.3|7801.5|7786.5|7801.6|7786.6|7801.1|7786.1|13
1654665600000|2022-06-08 05:20:00|7801.6|7786.6|7800.5|7785.5|7801.6|7786.6|7800|7785|53
1654665900000|2022-06-08 05:25:00|7800.6|7785.6|7801.8|7786.8|7804.4|7786.8|7800.2|7779.4|71
1654666200000|2022-06-08 05:30:00|7801.7|7786.7|7801.8|7786.8|7802.1|7787.1|7799.3|7784.3|33
1654666500000|2022-06-08 05:35:00|7801.7|7786.7|7802|7787|7802.5|7787.5|7801.5|7786.5|51
1654666800000|2022-06-08 05:40:00|7801.9|7786.9|7802.5|7787.5|7802.5|7787.5|7801.9|7786.9|21
1654667100000|2022-06-08 05:45:00|7802.1|7787.1|7802|7787|7802.1|7787.1|7801.9|7786.9|14
1654667400000|2022-06-08 05:50:00|7801.9|7786.9|7802.3|7787.3|7802.3|7787.3|7801.9|7786.9|12
1654667700000|2022-06-08 05:55:00|7802.6|7787.6|7802.2|7787.2|7802.9|7787.9|7801.9|7786.9|15
1654668000000|2022-06-08 06:00:00|7802.1|7787.1|7803.3|7788.3|7803.5|7788.5|7802.1|7787.1|39
1654668300000|2022-06-08 06:05:00|7803.5|7788.5|7803.1|7788.1|7803.6|7788.6|7802.9|7787.9|36
1654668600000|2022-06-08 06:10:00|7803|7788|7803.6|7788.6|7803.8|7788.8|7803|7788|21
1654668900000|2022-06-08 06:15:00|7803.7|7788.7|7803.5|7788.5|7803.8|7788.8|7803.3|7788.3|32
1654669200000|2022-06-08 06:20:00|7803.4|7788.4|7803.5|7788.5|7803.9|7788.9|7803.4|7788.4|26
1654669500000|2022-06-08 06:25:00|7803.4|7788.4|7803.2|7788.2|7803.4|7788.4|7802.4|7787.4|23
1654669800000|2022-06-08 06:30:00|7803.1|7788.1|7803.5|7788.5|7803.7|7788.7|7803.1|7788.1|19
1654670100000|2022-06-08 06:35:00|7803.7|7788.7|7803.8|7788.8|7804.1|7789.1|7803.5|7788.5|21
1654670400000|2022-06-08 06:40:00|7803.7|7788.7|7804.1|7789.1|7804.5|7789.5|7803.7|7788.7|68
1654670700000|2022-06-08 06:45:00|7804.2|7789.2|7804.3|7789.3|7804.3|7789.3|7803.7|7788.7|47
1654671000000|2022-06-08 06:50:00|7804.1|7789.1|7804.9|7789.9|7804.9|7789.9|7804|7789|41
1654671300000|2022-06-08 06:55:00|7804.8|7789.8|7804.8|7789.8|7805|7790|7804.7|7789.7|34
1654671600000|2022-06-08 07:00:00|7804.9|7789.9|7808.1|7793.1|7808.1|7793.1|7804.9|7789.9|97
1654671900000|2022-06-08 07:05:00|7808.2|7793.2|7807.9|7792.9|7810.3|7795.3|7807.1|7792.1|180
1654672200000|2022-06-08 07:10:00|7807.8|7792.8|7806.2|7791.2|7809.2|7794.2|7805.3|7790.3|185
1654672500000|2022-06-08 07:15:00|7806.3|7791.3|7807|7792|7807.3|7792.3|7806.1|7791.1|53
1654672800000|2022-06-08 07:20:00|7806.8|7791.8|7807.7|7792.7|7809.2|7794.2|7806.5|7791.5|124
1654673100000|2022-06-08 07:25:00|7807.8|7792.8|7808|7793|7809.2|7794.2|7807.8|7792.8|40
1654673400000|2022-06-08 07:30:00|7808.3|7793.3|7807.8|7792.8|7809|7794|7807.6|7792.6|55
1654673700000|2022-06-08 07:35:00|7807.7|7792.7|7808.6|7793.6|7809.1|7794.1|7807.7|7792.7|69
1654674000000|2022-06-08 07:40:00|7808.7|7793.7|7808.8|7793.8|7808.9|7793.9|7808.5|7793.5|38
1654674300000|2022-06-08 07:45:00|7808.7|7793.7|7810|7795|7812.4|7797.4|7808.6|7793.6|231
1654674600000|2022-06-08 07:50:00|7810.1|7795.1|7807.7|7792.7|7810.8|7795.8|7804.4|7789.4|193
1654674900000|2022-06-08 07:55:00|7807.6|7792.6|7807.5|7792.5|7808.5|7793.5|7807.4|7792.4|78
1654675200000|2022-06-08 08:00:00|7807.4|7792.4|7807.8|7792.8|7808.4|7793.4|7807.3|7792.3|68
1654675500000|2022-06-08 08:05:00|7807.7|7792.7|7808.2|7793.2|7809|7794|7807.5|7792.5|70
1654675800000|2022-06-08 08:10:00|7808.6|7793.6|7808.8|7793.8|7808.8|7793.8|7808.3|7793.3|34
1654676100000|2022-06-08 08:15:00|7808.9|7793.9|7809.6|7794.6|7810.9|7795.9|7808.6|7793.6|102
1654676400000|2022-06-08 08:20:00|7809.5|7794.5|7809.1|7794.1|7809.6|7794.6|7808.7|7793.7|58
1654676700000|2022-06-08 08:25:00|7809|7794|7808.9|7793.9|7809.2|7794.2|7808.5|7793.5|64
1654677000000|2022-06-08 08:30:00|7809|7794|7809.5|7794.5|7809.6|7794.6|7808.5|7793.5|35
1654677300000|2022-06-08 08:35:00|7809.4|7794.4|7809.1|7794.1|7809.6|7794.6|7808.7|7793.7|37
1654677600000|2022-06-08 08:40:00|7808.8|7793.8|7809|7794|7809.2|7794.2|7808.7|7793.7|22
1654677900000|2022-06-08 08:45:00|7809.1|7794.1|7809.1|7794.1|7809.3|7794.3|7809.1|7794.1|8
1654678200000|2022-06-08 08:50:00|7809|7794|7809|7794|7809.4|7794.4|7808.9|7793.9|24
1654678500000|2022-06-08 08:55:00|7808.9|7793.9|7813.3|7788.3|7814.4|7796|7808.9|7788.3|33
1654678800000|2022-06-08 09:00:00|7813.9|7788.9|7809.6|7794.6|7814.2|7794.7|7802.9|7776.8|26
1654679100000|2022-06-08 09:05:00|7809.5|7794.5|7808.5|7793.5|7813.3|7796.3|7808.3|7788.2|130
1654679400000|2022-06-08 09:10:00|7808.4|7793.4|7808.8|7793.8|7813.9|7794|7807.7|7787.1|48
1654679700000|2022-06-08 09:15:00|7808.7|7793.7|7807.7|7792.7|7808.8|7793.8|7807.5|7792.5|38
1654680000000|2022-06-08 09:20:00|7807.6|7792.6|7807.5|7792.5|7807.6|7792.6|7807.4|7792.4|32
1654680300000|2022-06-08 09:25:00|7807.6|7792.6|7807.7|7792.7|7808|7793|7807.6|7792.6|20
1654680600000|2022-06-08 09:30:00|7807.8|7792.8|7807.2|7792.2|7808.1|7793.1|7807.1|7792.1|25
1654680900000|2022-06-08 09:35:00|7807.1|7792.1|7804.8|7789.8|7807.1|7792.1|7804.1|7789.1|122
1654681200000|2022-06-08 09:40:00|7804.9|7789.9|7804.8|7789.8|7805.4|7790.4|7803.7|7788.7|37
1654681500000|2022-06-08 09:45:00|7804.9|7789.9|7805.5|7790.5|7806.3|7791.3|7804.8|7789.8|66
1654681800000|2022-06-08 09:50:00|7805.6|7790.6|7804.5|7789.5|7806|7791|7803.7|7788.7|70
1654682100000|2022-06-08 09:55:00|7804.6|7789.6|7805.1|7790.1|7806.1|7791.1|7804.5|7789.5|87
1654682400000|2022-06-08 10:00:00|7805.2|7790.2|7805.5|7790.5|7807|7792|7805.2|7790.2|40
1654682700000|2022-06-08 10:05:00|7805.3|7790.3|7805.4|7790.4|7805.6|7790.6|7805.3|7790.3|16
1654683000000|2022-06-08 10:10:00|7805.3|7790.3|7805|7790|7805.4|7790.4|7804.7|7789.7|29
1654683300000|2022-06-08 10:15:00|7804.9|7789.9|7805.2|7790.2|7805.5|7790.5|7804.6|7789.6|30
1654683600000|2022-06-08 10:20:00|7805.1|7790.1|7805|7790|7805.3|7790.3|7804.5|7789.5|26
1654683900000|2022-06-08 10:25:00|7805.1|7790.1|7805|7790|7805.6|7790.6|7805|7790|13
1654684200000|2022-06-08 10:30:00|7805.1|7790.1|7805.7|7790.7|7805.7|7790.7|7805.1|7790.1|5
1654684500000|2022-06-08 10:35:00|7805.6|7790.6|7803.5|7788.5|7805.6|7790.6|7803.5|7788.5|18
1654684800000|2022-06-08 10:40:00|7803.4|7788.4|7803.1|7788.1|7803.4|7788.4|7802.4|7787.4|18
1654685100000|2022-06-08 10:45:00|7803|7788|7802.1|7787.1|7803|7788|7801.3|7786.3|40
1654685400000|2022-06-08 10:50:00|7801.9|7786.9|7803.4|7788.4|7803.5|7788.5|7801.9|7786.9|41
1654685700000|2022-06-08 10:55:00|7803.5|7788.5|7802.1|7787.1|7803.5|7788.5|7802|7787|25
1654686000000|2022-06-08 11:00:00|7802|7787|7802.3|7787.3|7802.4|7787.4|7802|7787|16
1654686300000|2022-06-08 11:05:00|7802.4|7787.4|7802.2|7787.2|7802.7|7787.7|7802.1|7787.1|29
1654686600000|2022-06-08 11:10:00|7802.3|7787.3|7801.5|7786.5|7802.6|7787.6|7801.5|7786.5|62
1654686900000|2022-06-08 11:15:00|7801.4|7786.4|7799.1|7784.1|7801.9|7786.9|7799.1|7784.1|47
1654687200000|2022-06-08 11:20:00|7799|7784|7798.8|7783.8|7799.3|7784.3|7798.6|7783.6|83
1654687500000|2022-06-08 11:25:00|7798.7|7783.7|7798.5|7783.5|7799.5|7784.5|7798.5|7783.5|77
1654687800000|2022-06-08 11:30:00|7798.4|7783.4|7803.6|7778.6|7803.6|7783.7|7798.3|7778.5|12
1654688100000|2022-06-08 11:35:00|7798.6|7783.6|7806.3|7781.3|7806.9|7784.7|7798.6|7781.3|28
1654688400000|2022-06-08 11:40:00|7806.5|7781.5|7807.5|7782.5|7807.5|7782.5|7806|7781|15
1654688700000|2022-06-08 11:45:00|7808.6|7783.6|7808.7|7783.7|7808.7|7783.7|7808.6|7783.6|2
1654689000000|2022-06-08 11:50:00|7807.9|7782.9|7808.7|7783.7|7808.8|7789.2|7802.4|7782.9|36
1654689300000|2022-06-08 11:55:00|7803.7|7788.7|7803.3|7788.3|7804.2|7789.2|7802.7|7787.7|47
1654689600000|2022-06-08 12:00:00|7804|7789|7801.3|7786.3|7809|7789|7801.3|7783.1|43
1654689900000|2022-06-08 12:05:00|7801.1|7786.1|7802.1|7787.1|7802.2|7787.2|7801.1|7786.1|39
1654690200000|2022-06-08 12:10:00|7802|7787|7803.6|7788.6|7804.1|7789.1|7801.8|7786.8|35
1654690500000|2022-06-08 12:15:00|7803.7|7788.7|7804.1|7789.1|7804.3|7789.3|7803.7|7788.7|18
1654690800000|2022-06-08 12:20:00|7804.2|7789.2|7804.3|7789.3|7805.1|7790.1|7804|7789|27
1654691100000|2022-06-08 12:25:00|7804.5|7789.5|7804.7|7789.7|7804.7|7789.7|7803.9|7788.9|49
1654691400000|2022-06-08 12:30:00|7804.3|7789.3|7805.9|7790.9|7807.3|7792.3|7804.2|7789.2|66
1654691700000|2022-06-08 12:35:00|7806|7791|7803.5|7788.5|7806.1|7791.1|7803.5|7788.5|41
1654692000000|2022-06-08 12:40:00|7803.9|7788.9|7803.5|7788.5|7804|7789|7803.3|7788.3|20
1654692300000|2022-06-08 12:45:00|7803.6|7788.6|7804.7|7789.7|7804.9|7789.9|7803.6|7788.6|28
1654692600000|2022-06-08 12:50:00|7804.8|7789.8|7805.1|7790.1|7805.1|7790.1|7804.4|7789.4|17
1654692900000|2022-06-08 12:55:00|7804.9|7789.9|7805.1|7790.1|7805.4|7790.4|7804.1|7789.1|43
1654693200000|2022-06-08 13:00:00|7805.2|7790.2|7805.4|7790.4|7813.7|7794|7804.6|7784.6|69
1654693500000|2022-06-08 13:05:00|7805.3|7790.3|7805.1|7790.1|7805.4|7790.4|7805.1|7790.1|9
1654693800000|2022-06-08 13:10:00|7805.2|7790.2|7805.3|7790.3|7805.4|7790.4|7805.1|7790.1|10
1654694100000|2022-06-08 13:15:00|7805.4|7790.4|7805.4|7790.4|7805.4|7790.4|7805.2|7790.2|5
1654694400000|2022-06-08 13:20:00|7805.3|7790.3|7803.8|7788.8|7805.3|7790.3|7803.8|7788.8|16
1654694700000|2022-06-08 13:25:00|7803.9|7788.9|7809.6|7784.6|7809.6|7788.9|7803.7|7783.6|21
1654695000000|2022-06-08 13:30:00|7809.5|7784.5|7810|7785|7810.3|7785.3|7809.5|7784.5|36
1654695300000|2022-06-08 13:35:00|7810.1|7785.1|7809|7784|7810.1|7785.1|7809|7784|26
1654695600000|2022-06-08 13:40:00|7808.7|7783.7|7801|7786|7808.8|7786.4|7800.7|7781.3|31
1654695900000|2022-06-08 13:45:00|7801.1|7786.1|7804.3|7779.3|7806|7786.3|7800.2|7779.2|49
1654696200000|2022-06-08 13:50:00|7804.4|7779.4|7798.2|7783.2|7804.4|7784.8|7797.9|7778.6|54
1654696500000|2022-06-08 13:55:00|7798.1|7783.1|7802.8|7777.8|7803.2|7783.2|7795.7|7776.3|65
1654696800000|2022-06-08 14:00:00|7802.9|7777.9|7804.1|7779.1|7804.4|7779.4|7802.9|7777.9|38
1654697100000|2022-06-08 14:05:00|7804|7779|7803|7778|7804.1|7779.1|7803|7778|30
1654697400000|2022-06-08 14:10:00|7803.1|7778.1|7797.3|7782.3|7803.3|7782.3|7797.3|7777.2|41
1654697700000|2022-06-08 14:15:00|7797.2|7782.2|7802.2|7777.2|7802.3|7782.3|7796|7777|26
1654698000000|2022-06-08 14:20:00|7801.9|7776.9|7797.2|7782.2|7801.9|7782.2|7796.3|7776.3|13
1654698300000|2022-06-08 14:25:00|7797.3|7782.3|7797.2|7782.2|7797.3|7782.3|7797.2|7782.2|2
1654698600000|2022-06-08 14:30:00|7797.1|7782.1|7797|7782|7797.2|7782.2|7796.9|7781.9|14
1654698900000|2022-06-08 14:35:00|7797.2|7782.2|7802.1|7777.1|7802.3|7782.7|7796.9|7777.1|36
1654699200000|2022-06-08 14:40:00|7802.2|7777.2|7797.1|7782.1|7802.4|7782.4|7797.1|7777.2|15
1654699500000|2022-06-08 14:45:00|7797.2|7782.2|7797.7|7782.7|7797.7|7782.7|7797|7782|13
1654699800000|2022-06-08 14:50:00|7797.6|7782.6|7797.1|7782.1|7797.6|7782.6|7796.7|7781.7|24
1654700100000|2022-06-08 14:55:00|7797|7782|7797.6|7782.6|7797.7|7782.7|7797|7782|21
1654700400000|2022-06-08 15:00:00|7797.7|7782.7|7797.5|7782.5|7797.8|7782.8|7797.5|7782.5|15
1654700700000|2022-06-08 15:05:00|7797.4|7782.4|7795.5|7780.5|7797.4|7782.4|7795.5|7780.5|18
1654701000000|2022-06-08 15:10:00|7795.4|7780.4|7795.5|7780.5|7795.8|7780.8|7795.3|7780.3|41
1654701300000|2022-06-08 15:15:00|7795.6|7780.6|7795.7|7780.7|7795.8|7780.8|7795.6|7780.6|10
1654701600000|2022-06-08 15:20:00|7796.1|7781.1|7797|7782|7797|7782|7795.8|7780.8|13
1654701900000|2022-06-08 15:25:00|7797.2|7782.2|7797.4|7782.4|7797.4|7782.4|7796.9|7781.9|14
1654702200000|2022-06-08 15:30:00|7797.3|7782.3|7797.2|7782.2|7797.4|7782.4|7797.2|7782.2|8
1654702500000|2022-06-08 15:35:00|7797.3|7782.3|7797.2|7782.2|7797.3|7782.3|7797.1|7782.1|6
1654702800000|2022-06-08 15:40:00|7797.1|7782.1|7797.3|7782.3|7797.3|7782.3|7797.1|7782.1|5
1654703100000|2022-06-08 15:45:00|7797.2|7782.2|7798.5|7783.5|7798.6|7783.6|7797.2|7782.2|12
1654703400000|2022-06-08 15:50:00|7798.4|7783.4|7798.2|7783.2|7798.4|7783.4|7798.2|7783.2|7
1654703700000|2022-06-08 15:55:00|7798.1|7783.1|7798.6|7783.6|7799|7784|7797.9|7782.9|20
1654704000000|2022-06-08 16:00:00|7798.7|7783.7|7798.4|7783.4|7798.9|7783.9|7798.1|7783.1|13
1654704300000|2022-06-08 16:05:00|7798.6|7783.6|7798.5|7783.5|7799.8|7784.8|7798.5|7783.5|25
1654704600000|2022-06-08 16:10:00|7798.4|7783.4|7798.9|7783.9|7800.1|7785.1|7797.8|7782.8|24
1654704900000|2022-06-08 16:15:00|7798.8|7783.8|7798.1|7783.1|7799.3|7784.3|7798.1|7783.1|17
1654705200000|2022-06-08 16:20:00|7798.2|7783.2|7802.2|7777.2|7802.2|7783.2|7795.8|7776.3|35
1654705500000|2022-06-08 16:25:00|7802.1|7777.1|7800.7|7775.7|7802.7|7777.7|7800.5|7775.5|37
1654705800000|2022-06-08 16:30:00|7800.8|7775.8|7802.7|7777.7|7803.1|7781.7|7795.3|7775.2|56
1654706100000|2022-06-08 16:35:00|7802.8|7777.8|7802.9|7777.9|7803.1|7778.1|7802.4|7777.4|36
1654706400000|2022-06-08 16:40:00|7803|7778|7805.6|7780.6|7805.6|7780.6|7802.8|7777.8|80
1654706700000|2022-06-08 16:45:00|7805.5|7780.5|7805|7780|7805.6|7780.6|7804.7|7779.7|47
1654707000000|2022-06-08 16:50:00|7804.9|7779.9|7805.4|7780.4|7805.4|7780.4|7804|7779|65
1654707300000|2022-06-08 16:55:00|7805.5|7780.5|7805.5|7780.5|7805.5|7780.5|7805.3|7780.3|8
1654707600000|2022-06-08 17:00:00|7805.4|7780.4|7805.9|7780.9|7805.9|7780.9|7805.4|7780.4|15
1654707900000|2022-06-08 17:05:00|7805.8|7780.8|7805.2|7780.2|7805.8|7780.8|7805.1|7780.1|14
1654708200000|2022-06-08 17:10:00|7805.3|7780.3|7804.9|7779.9|7805.3|7780.3|7804.8|7779.8|19
1654708500000|2022-06-08 17:15:00|7804.8|7779.8|7806|7781|7806.8|7781.8|7804.3|7779.3|29
1654708800000|2022-06-08 17:20:00|7806.1|7781.1|7805.7|7780.7|7806.2|7781.2|7805.3|7780.3|23
1654709100000|2022-06-08 17:25:00|7805.8|7780.8|7805.6|7780.6|7805.9|7780.9|7805.5|7780.5|13
1654709400000|2022-06-08 17:30:00|7805.7|7780.7|7805.8|7780.8|7806.1|7781.1|7805.7|7780.7|55
1654709700000|2022-06-08 17:35:00|7805.9|7780.9|7806.2|7781.2|7806.3|7781.3|7805.9|7780.9|10
1654710000000|2022-06-08 17:40:00|7806.3|7781.3|7806.5|7781.5|7806.6|7781.6|7806.3|7781.3|47
1654710300000|2022-06-08 17:45:00|7806.9|7781.9|7806|7781|7807|7786.7|7800.9|7780.5|37
1654710600000|2022-06-08 17:50:00|7805.9|7780.9|7806.9|7781.9|7807.1|7782.1|7805.9|7780.9|23
1654710900000|2022-06-08 17:55:00|7806.8|7781.8|7806.1|7781.1|7806.8|7785.7|7800.1|7780.1|16
1654711200000|2022-06-08 18:00:00|7806.2|7781.2|7808.8|7783.8|7808.8|7783.8|7806.2|7781.2|25
1654711500000|2022-06-08 18:05:00|7808.6|7783.6|7808.8|7783.8|7808.8|7783.8|7808.5|7783.5|11
1654711800000|2022-06-08 18:10:00|7808.7|7783.7|7808.4|7783.4|7808.8|7783.8|7808.3|7783.3|10
1654712100000|2022-06-08 18:15:00|7808.5|7783.5|7809|7784|7809|7784|7808.2|7783.2|33
1654712400000|2022-06-08 18:20:00|7809.1|7784.1|7809.2|7784.2|7809.2|7784.2|7809.1|7784.1|2
1654712700000|2022-06-08 18:25:00|7809.3|7784.3|7809.9|7784.9|7810.1|7785.1|7809.3|7784.3|12
1654713000000|2022-06-08 18:30:00|7810.1|7785.1|7809.9|7784.9|7810.1|7785.1|7809.8|7784.8|20
1654713300000|2022-06-08 18:35:00|7810.1|7785.1|7810|7785|7810.1|7785.1|7809.8|7784.8|19
1654713600000|2022-06-08 18:40:00|7809.9|7784.9|7808.9|7783.9|7810.3|7785.3|7808.9|7783.9|22
1654713900000|2022-06-08 18:45:00|7809|7784|7808|7783|7809|7784|7808|7783|10
1654714200000|2022-06-08 18:50:00|7807.9|7782.9|7808.8|7783.8|7808.8|7783.8|7807.9|7782.9|9
1654734600000|2022-06-09 00:30:00|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|7810.5|7785.5|1
1654736400000|2022-06-09 01:00:00|7814.7|7789.7|7814.7|7789.7|7814.8|7789.8|7814.7|7789.7|5
1654736700000|2022-06-09 01:05:00|7814.9|7789.9|7815|7790|7815|7790|7814.9|7789.9|2
1654737000000|2022-06-09 01:10:00|7814.9|7789.9|7814.9|7789.9|7814.9|7789.9|7814.9|7789.9|1
1654737600000|2022-06-09 01:20:00|7814.8|7789.8|7814.7|7789.7|7816.4|7791.4|7814.5|7789.5|20
1654738200000|2022-06-09 01:30:00|7814.8|7789.8|7814.7|7789.7|7814.8|7789.8|7814.7|7789.7|2
1654738500000|2022-06-09 01:35:00|7814.5|7789.5|7813.4|7788.4|7814.8|7789.8|7813.3|7788.3|17
1654738800000|2022-06-09 01:40:00|7813.5|7788.5|7814.4|7789.4|7815.6|7790.6|7813.4|7788.4|18
1654739100000|2022-06-09 01:45:00|7814.5|7789.5|7815.1|7790.1|7815.2|7790.2|7814.5|7789.5|4
1654739400000|2022-06-09 01:50:00|7816|7791|7816|7791|7816.1|7791.1|7816|7791|7
1654739700000|2022-06-09 01:55:00|7816.6|7791.6|7816.2|7791.2|7816.6|7791.6|7814.9|7789.9|18
1654740300000|2022-06-09 02:05:00|7816.3|7791.3|7816.2|7791.2|7816.3|7791.3|7816.2|7791.2|2
1654740600000|2022-06-09 02:10:00|7816.3|7791.3|7812.8|7787.8|7816.4|7791.4|7812.8|7787.8|17
1654740900000|2022-06-09 02:15:00|7812.7|7787.7|7811.2|7786.2|7813|7788|7810.7|7785.7|28
1654741200000|2022-06-09 02:20:00|7812.3|7787.3|7811.7|7786.7|7812.3|7787.3|7811.4|7786.4|9
1654741500000|2022-06-09 02:25:00|7811.6|7786.6|7811.2|7786.2|7811.7|7786.7|7811.2|7786.2|4
1654742100000|2022-06-09 02:35:00|7811.1|7786.1|7811|7786|7811.1|7786.1|7811|7786|2
1654743600000|2022-06-09 03:00:00|7811.1|7786.1|7810.3|7785.3|7814.2|7789.2|7810.1|7785.1|9
1654743900000|2022-06-09 03:05:00|7810.1|7785.1|7810|7785|7810.1|7785.1|7809.9|7784.9|14
1654744200000|2022-06-09 03:10:00|7810.2|7785.2|7810.6|7785.6|7811.5|7786.5|7810.2|7785.2|12
1654744500000|2022-06-09 03:15:00|7810.7|7785.7|7813.2|7788.2|7813.3|7788.3|7810.6|7785.6|23
1654744800000|2022-06-09 03:20:00|7813.3|7788.3|7807.1|7782.1|7813.3|7788.3|7807.1|7782.1|49
1654745100000|2022-06-09 03:25:00|7807|7782|7810.3|7785.3|7811.7|7786.7|7803.6|7778.6|84
1654745400000|2022-06-09 03:30:00|7810.2|7785.2|7813.3|7788.3|7813.8|7792.8|7805.8|7780.8|124
1654745700000|2022-06-09 03:35:00|7813.4|7788.4|7807.1|7792.1|7813.4|7793.9|7806.5|7787.7|58
1654746000000|2022-06-09 03:40:00|7806.9|7791.9|7811.6|7786.6|7811.6|7792.5|7806.6|7786.3|41
1654746300000|2022-06-09 03:45:00|7811.7|7786.7|7806|7791|7812.4|7792.5|7806|7786.7|57
1654746600000|2022-06-09 03:50:00|7805.9|7790.9|7805.3|7790.3|7810|7791|7804.9|7784.8|52
1654746900000|2022-06-09 03:55:00|7805.5|7790.5|7805.1|7790.1|7806|7791|7805.1|7790.1|43
1654747200000|2022-06-09 04:00:00|7805.2|7790.2|7804.5|7789.5|7805.3|7790.3|7803.7|7788.7|72
1654747500000|2022-06-09 04:05:00|7804.6|7789.6|7805.5|7790.5|7805.6|7790.6|7804.6|7789.6|30
1654747800000|2022-06-09 04:10:00|7805.6|7790.6|7805.7|7790.7|7805.8|7790.8|7805.3|7790.3|21
1654748100000|2022-06-09 04:15:00|7805.8|7790.8|7806|7791|7806.1|7791.1|7805.7|7790.7|13
1654748400000|2022-06-09 04:20:00|7806.1|7791.1|7806|7791|7806.1|7791.1|7806|7791|4
1654748700000|2022-06-09 04:25:00|7805.7|7790.7|7806|7791|7806|7791|7805.1|7790.1|15
1654749000000|2022-06-09 04:30:00|7806.3|7791.3|7807.1|7792.1|7807.1|7792.1|7806.3|7791.3|19
1654749300000|2022-06-09 04:35:00|7807.2|7792.2|7807.9|7792.9|7808|7793|7807.1|7792.1|19
1654749600000|2022-06-09 04:40:00|7807.8|7792.8|7807.7|7792.7|7807.8|7792.8|7807.7|7792.7|2
1654749900000|2022-06-09 04:45:00|7807.8|7792.8|7808|7793|7808.1|7793.1|7807.7|7792.7|10
1654750200000|2022-06-09 04:50:00|7807.9|7792.9|7807.9|7792.9|7807.9|7792.9|7807.7|7792.7|8
1654750500000|2022-06-09 04:55:00|7807.8|7792.8|7807.8|7792.8|7807.8|7792.8|7807.8|7792.8|1
1654750800000|2022-06-09 05:00:00|7807.7|7792.7|7808|7793|7808.6|7793.6|7807.7|7792.7|25
1654751100000|2022-06-09 05:05:00|7808.1|7793.1|7808|7793|7808.1|7793.1|7807.7|7792.7|22
1654751400000|2022-06-09 05:10:00|7808.2|7793.2|7809.1|7794.1|7809.2|7794.2|7808.2|7793.2|18
1654751700000|2022-06-09 05:15:00|7808.9|7793.9|7809|7794|7809.1|7794.1|7808.6|7793.6|48
1654752000000|2022-06-09 05:20:00|7809.1|7794.1|7808.1|7793.1|7809.2|7794.2|7808.1|7793.1|30
1654752300000|2022-06-09 05:25:00|7808.2|7793.2|7808.6|7793.6|7808.6|7793.6|7808.1|7793.1|11
1654752600000|2022-06-09 05:30:00|7808.5|7793.5|7808.2|7793.2|7808.6|7793.6|7808.1|7793.1|20
1654752900000|2022-06-09 05:35:00|7808.6|7793.6|7808.4|7793.4|7808.7|7793.7|7807.5|7792.5|33
1654753200000|2022-06-09 05:40:00|7808.5|7793.5|7808.6|7793.6|7808.7|7793.7|7808.4|7793.4|13
1654753500000|2022-06-09 05:45:00|7808.7|7793.7|7809.1|7794.1|7809.1|7794.1|7808.6|7793.6|21
1654753800000|2022-06-09 05:50:00|7808.9|7793.9|7809|7794|7809.2|7794.2|7808.8|7793.8|19
1654754100000|2022-06-09 05:55:00|7809.1|7794.1|7809.5|7794.5|7810.1|7795.1|7808.9|7793.9|28
1654754400000|2022-06-09 06:00:00|7809.8|7794.8|7809.6|7794.6|7810.6|7795.6|7809.3|7794.3|67
1654754700000|2022-06-09 06:05:00|7809.7|7794.7|7809.7|7794.7|7810.1|7795.1|7809.5|7794.5|35
1654755000000|2022-06-09 06:10:00|7809.8|7794.8|7810|7795|7810.1|7795.1|7809.7|7794.7|24
1654755300000|2022-06-09 06:15:00|7810.1|7795.1|7811.3|7796.3|7812.2|7797.2|7810|7795|74
1654755600000|2022-06-09 06:20:00|7811.5|7796.5|7810|7795|7811.5|7796.5|7809.1|7794.1|64
1654755900000|2022-06-09 06:25:00|7809.9|7794.9|7811.1|7796.1|7811.1|7796.1|7809.8|7794.8|58
1654756200000|2022-06-09 06:30:00|7811|7796|7811|7796|7811.3|7796.3|7810.8|7795.8|28
1654756500000|2022-06-09 06:35:00|7811.1|7796.1|7811.7|7796.7|7811.9|7796.9|7811|7796|55
1654756800000|2022-06-09 06:40:00|7811.8|7796.8|7812.3|7797.3|7812.6|7797.6|7811.7|7796.7|44
1654757100000|2022-06-09 06:45:00|7812.4|7797.4|7810.7|7795.7|7812.4|7797.4|7810|7795|39
1654757400000|2022-06-09 06:50:00|7810.6|7795.6|7811|7796|7811.7|7796.7|7810.4|7795.4|36
1654757700000|2022-06-09 06:55:00|7811.1|7796.1|7810|7795|7812.5|7797.5|7810|7795|38
1654758000000|2022-06-09 07:00:00|7810.1|7795.1|7810.5|7795.5|7811.2|7796.2|7810|7795|36
1654758300000|2022-06-09 07:05:00|7810.6|7795.6|7811.1|7796.1|7811.3|7796.3|7810.6|7795.6|36
1654758600000|2022-06-09 07:10:00|7811|7796|7810.9|7795.9|7811.2|7796.2|7810.9|7795.9|34
1654758900000|2022-06-09 07:15:00|7811|7796|7811.1|7796.1|7811.3|7796.3|7810.9|7795.9|23
1654759200000|2022-06-09 07:20:00|7810.9|7795.9|7810.3|7795.3|7811.1|7796.1|7810.1|7795.1|30
1654759500000|2022-06-09 07:25:00|7810.4|7795.4|7810|7795|7810.4|7795.4|7809.4|7794.4|38
1654759800000|2022-06-09 07:30:00|7810.1|7795.1|7811.2|7796.2|7811.5|7796.5|7810|7795|28
1654760100000|2022-06-09 07:35:00|7811.3|7796.3|7810.9|7795.9|7811.4|7796.4|7810.7|7795.7|26
1654760400000|2022-06-09 07:40:00|7810.8|7795.8|7811.1|7796.1|7811.3|7796.3|7810.7|7795.7|24
1654760700000|2022-06-09 07:45:00|7811.2|7796.2|7810.6|7795.6|7811.2|7796.2|7810.5|7795.5|77
1654761000000|2022-06-09 07:50:00|7810.5|7795.5|7810.6|7795.6|7810.7|7795.7|7810.5|7795.5|7
1654761300000|2022-06-09 07:55:00|7810.7|7795.7|7810.7|7795.7|7810.9|7795.9|7810.5|7795.5|7
1654761600000|2022-06-09 08:00:00|7810.8|7795.8|7810|7795|7815.2|7797.9|7809.8|7790.2|107
1654761900000|2022-06-09 08:05:00|7810.1|7795.1|7810.1|7795.1|7810.7|7795.7|7809.7|7794.7|36
1654762200000|2022-06-09 08:10:00|7810.2|7795.2|7810.6|7795.6|7810.9|7795.9|7810|7795|25
1654762500000|2022-06-09 08:15:00|7810.5|7795.5|7810.2|7795.2|7815.3|7795.5|7809.8|7789.8|36
1654762800000|2022-06-09 08:20:00|7810.1|7795.1|7810|7795|7810.5|7795.5|7809.8|7794.8|22
1654763100000|2022-06-09 08:25:00|7810.1|7795.1|7811.5|7796.5|7811.5|7796.5|7810|7795|39
1654763400000|2022-06-09 08:30:00|7811.4|7796.4|7811.6|7796.6|7813.1|7798.1|7811.4|7796.4|94
1654763700000|2022-06-09 08:35:00|7811.5|7796.5|7811.3|7796.3|7811.6|7796.6|7810.9|7795.9|20
1654764000000|2022-06-09 08:40:00|7811.4|7796.4|7810.8|7795.8|7811.5|7796.5|7810.7|7795.7|8
1654764300000|2022-06-09 08:45:00|7810.7|7795.7|7809.3|7794.3|7810.7|7795.7|7809.3|7794.3|73
1654764600000|2022-06-09 08:50:00|7809.5|7794.5|7807.3|7792.3|7809.5|7794.5|7807|7792|112
1654764900000|2022-06-09 08:55:00|7807.4|7792.4|7809|7794|7809.1|7794.1|7807.3|7792.3|64
1654765200000|2022-06-09 09:00:00|7808.8|7793.8|7809.2|7794.2|7809.2|7794.2|7808.8|7793.8|19
1654765500000|2022-06-09 09:05:00|7809.6|7794.6|7809.2|7794.2|7810.6|7795.6|7809.2|7794.2|44
1654765800000|2022-06-09 09:10:00|7809.6|7794.6|7809.5|7794.5|7809.9|7794.9|7809.2|7794.2|34
1654766100000|2022-06-09 09:15:00|7809.4|7794.4|7809.4|7794.4|7810|7795|7808.9|7793.9|50
1654766400000|2022-06-09 09:20:00|7809.5|7794.5|7810|7795|7810|7795|7809|7794|22
1654766700000|2022-06-09 09:25:00|7810.1|7795.1|7808.7|7793.7|7810.4|7795.4|7808.6|7793.6|29
1654767000000|2022-06-09 09:30:00|7808.8|7793.8|7808.8|7793.8|7809.2|7794.2|7808.6|7793.6|16
1654767300000|2022-06-09 09:35:00|7808.9|7793.9|7808.8|7793.8|7809.3|7794.3|7808.5|7793.5|11
1654767600000|2022-06-09 09:40:00|7809.3|7794.3|7808.8|7793.8|7809.3|7794.3|7808.5|7793.5|27
1654767900000|2022-06-09 09:45:00|7808.7|7793.7|7808.5|7793.5|7808.7|7793.7|7807.7|7792.7|61
1654768200000|2022-06-09 09:50:00|7808.6|7793.6|7809.3|7794.3|7809.7|7794.7|7808.1|7793.1|53
1654768500000|2022-06-09 09:55:00|7809.2|7794.2|7808.7|7793.7|7809.7|7794.7|7806.9|7791.9|225
1654768800000|2022-06-09 10:00:00|7808.8|7793.8|7808.2|7793.2|7808.9|7793.9|7807.8|7792.8|146
1654769100000|2022-06-09 10:05:00|7808.3|7793.3|7809.5|7794.5|7809.5|7794.5|7808.1|7793.1|78
1654769400000|2022-06-09 10:10:00|7809.4|7794.4|7807.9|7792.9|7813.8|7794.5|7807.6|7788.8|68
1654769700000|2022-06-09 10:15:00|7808|7793|7808.2|7793.2|7808.2|7793.2|7807.4|7792.4|58
1654770000000|2022-06-09 10:20:00|7808.1|7793.1|7807.3|7792.3|7808.2|7793.2|7806.9|7791.9|58
1654770300000|2022-06-09 10:25:00|7807.4|7792.4|7806.3|7791.3|7807.5|7792.5|7806|7791|57
1654770600000|2022-06-09 10:30:00|7806.2|7791.2|7806.3|7791.3|7806.4|7791.4|7806.2|7791.2|8
1654770900000|2022-06-09 10:35:00|7806.2|7791.2|7805.6|7790.6|7806.3|7791.3|7805.6|7790.6|19
1654771200000|2022-06-09 10:40:00|7805.7|7790.7|7805.8|7790.8|7805.9|7790.9|7805.6|7790.6|5
1654771500000|2022-06-09 10:45:00|7805.7|7790.7|7805.2|7790.2|7805.9|7790.9|7805.2|7790.2|25
1654771800000|2022-06-09 10:50:00|7805.3|7790.3|7805|7790|7805.3|7790.3|7804.7|7789.7|26
1654772100000|2022-06-09 10:55:00|7805.1|7790.1|7805.4|7790.4|7805.6|7790.6|7805.1|7790.1|13
1654772400000|2022-06-09 11:00:00|7805.5|7790.5|7805.4|7790.4|7805.5|7790.5|7805.3|7790.3|4
1654772700000|2022-06-09 11:05:00|7805.5|7790.5|7806|7791|7806|7791|7805.3|7790.3|16
1654773300000|2022-06-09 11:15:00|7805.9|7790.9|7806.1|7791.1|7806.5|7791.5|7805.9|7790.9|23
1654773600000|2022-06-09 11:20:00|7806.5|7791.5|7806.3|7791.3|7806.5|7791.5|7806|7791|104
1654773900000|2022-06-09 11:25:00|7806.4|7791.4|7807.3|7792.3|7807.4|7792.4|7806.2|7791.2|70
1654774200000|2022-06-09 11:30:00|7807.4|7792.4|7809.9|7784.9|7812|7792.5|7804.6|7784.3|31
1654774500000|2022-06-09 11:35:00|7810.1|7785.1|7810.4|7785.4|7812.5|7792.3|7805.6|7785|21
1654774800000|2022-06-09 11:40:00|7810.3|7785.3|7811.7|7786.7|7811.7|7786.7|7809.7|7784.7|27
1654775100000|2022-06-09 11:45:00|7811.6|7786.6|7812.5|7787.5|7812.6|7792.6|7807.3|7785.3|20
1654775400000|2022-06-09 11:50:00|7813.5|7788.5|7807.7|7792.7|7813.7|7793.1|7807.6|7787.5|18
1654775700000|2022-06-09 11:55:00|7807.5|7792.5|7806.9|7791.9|7807.9|7792.9|7806.9|7791.9|61
1654776000000|2022-06-09 12:00:00|7807.1|7792.1|7807.8|7792.8|7807.8|7792.8|7806.4|7791.4|75
1654776300000|2022-06-09 12:05:00|7807.7|7792.7|7807.3|7792.3|7807.9|7792.9|7807.1|7792.1|46
1654776600000|2022-06-09 12:10:00|7807.9|7792.9|7807.5|7792.5|7807.9|7792.9|7806.8|7791.8|55
1654776900000|2022-06-09 12:15:00|7807.3|7792.3|7808.1|7793.1|7808.7|7793.7|7807.3|7792.3|44
1654777200000|2022-06-09 12:20:00|7808.3|7793.3|7807.9|7792.9|7808.3|7793.3|7807.5|7792.5|22
1654777500000|2022-06-09 12:25:00|7807.6|7792.6|7807|7792|7807.9|7792.9|7806.4|7791.4|60
1654777800000|2022-06-09 12:30:00|7806.9|7791.9|7807|7792|7807.1|7792.1|7805|7790|52
1654778100000|2022-06-09 12:35:00|7807.1|7792.1|7805.4|7790.4|7807.1|7792.1|7805.3|7790.3|65
1654778400000|2022-06-09 12:40:00|7805.7|7790.7|7807.3|7792.3|7807.3|7792.3|7804.9|7789.9|35
1654778700000|2022-06-09 12:45:00|7807.1|7792.1|7809|7794|7809.3|7794.3|7807|7792|47
1654779000000|2022-06-09 12:50:00|7808.9|7793.9|7809.2|7794.2|7809.4|7794.4|7808.9|7793.9|38
1654779300000|2022-06-09 12:55:00|7809.3|7794.3|7810.6|7795.6|7811.4|7796.4|7809.3|7794.3|47
1654779600000|2022-06-09 13:00:00|7810.5|7795.5|7810.3|7795.3|7810.6|7795.6|7810.2|7795.2|17
1654779900000|2022-06-09 13:05:00|7810.4|7795.4|7810.8|7795.8|7810.9|7795.9|7810.1|7795.1|39
1654780200000|2022-06-09 13:10:00|7810.9|7795.9|7810.8|7795.8|7811.6|7796.6|7810.1|7795.1|32
1654780500000|2022-06-09 13:15:00|7810.7|7795.7|7811.5|7796.5|7811.5|7796.5|7810.5|7795.5|19
1654780800000|2022-06-09 13:20:00|7811.4|7796.4|7811.9|7796.9|7811.9|7796.9|7810.9|7795.9|31
1654781100000|2022-06-09 13:25:00|7812|7797|7812|7797|7814.3|7799.3|7811.9|7796.9|61
1654781400000|2022-06-09 13:30:00|7812.1|7797.1|7812.2|7797.2|7817.4|7799.4|7812|7792|77
1654781700000|2022-06-09 13:35:00|7812.3|7797.3|7812.9|7797.9|7813.5|7798.5|7812.2|7797.2|37
1654782000000|2022-06-09 13:40:00|7813|7798|7813.4|7798.4|7818.2|7798.7|7811.3|7792.7|67
1654782300000|2022-06-09 13:45:00|7813.5|7798.5|7812.4|7797.4|7813.5|7798.5|7812.2|7797.2|43
1654782600000|2022-06-09 13:50:00|7812.3|7797.3|7811.4|7796.4|7812.7|7797.7|7810.9|7795.9|28
1654782900000|2022-06-09 13:55:00|7811.6|7796.6|7812.5|7797.5|7812.6|7797.6|7811.6|7796.6|25
1654783200000|2022-06-09 14:00:00|7812.7|7797.7|7814.2|7799.2|7818.6|7799.4|7812.6|7793.6|74
1654783500000|2022-06-09 14:05:00|7814.1|7799.1|7822.2|7797.2|7822.3|7800|7814.1|7794.6|39
1654783800000|2022-06-09 14:10:00|7822.3|7797.3|7815.4|7800.4|7822.9|7803|7815.3|7797.3|67
1654784100000|2022-06-09 14:15:00|7815.5|7800.5|7820.9|7795.9|7821.7|7800.5|7815.5|7795.1|65
1654784400000|2022-06-09 14:20:00|7820.8|7795.8|7816|7801|7821.2|7801.1|7815.9|7795.7|24
1654784700000|2022-06-09 14:25:00|7815.9|7800.9|7820.2|7795.2|7820.7|7801|7815.6|7794.9|34
1654785000000|2022-06-09 14:30:00|7820.1|7795.1|7819.6|7794.6|7820.6|7795.6|7819.6|7794.6|35
1654785300000|2022-06-09 14:35:00|7819.5|7794.5|7815|7800|7820.2|7800.2|7815|7794.5|16
1654785600000|2022-06-09 14:40:00|7815.1|7800.1|7815.1|7800.1|7815.2|7800.2|7815|7800|9
1654785900000|2022-06-09 14:45:00|7815.2|7800.2|7815.5|7800.5|7816.1|7801.1|7815.2|7800.2|33
1654786200000|2022-06-09 14:50:00|7815.6|7800.6|7816.2|7801.2|7816.2|7801.2|7815.1|7800.1|39
1654786500000|2022-06-09 14:55:00|7816.1|7801.1|7817.1|7802.1|7817.5|7802.5|7816.1|7801.1|39
1654786800000|2022-06-09 15:00:00|7817|7802|7818.6|7803.6|7823|7803.6|7816.9|7797.4|29
1654787100000|2022-06-09 15:05:00|7818.8|7803.8|7819|7804|7819.4|7804.4|7818.8|7803.8|22
1654787400000|2022-06-09 15:10:00|7818.9|7803.9|7822.1|7797.1|7822.3|7804|7817|7796.4|40
1654787700000|2022-06-09 15:15:00|7822.2|7797.2|7818.8|7803.8|7822.5|7803.9|7816.8|7797.1|42
1654788000000|2022-06-09 15:20:00|7818.7|7803.7|7816.6|7801.6|7823.6|7803.7|7816.6|7796.6|34
1654788300000|2022-06-09 15:25:00|7816.7|7801.7|7816.9|7801.9|7816.9|7801.9|7816.4|7801.4|21
1654788600000|2022-06-09 15:30:00|7816.8|7801.8|7816.9|7801.9|7817|7802|7816.7|7801.7|13
1654788900000|2022-06-09 15:35:00|7816.8|7801.8|7823.2|7798.2|7823.3|7802.7|7816.7|7797.7|28
1654789200000|2022-06-09 15:40:00|7823.1|7798.1|7823.4|7798.4|7823.4|7798.4|7822.8|7797.8|27
1654789500000|2022-06-09 15:45:00|7823.3|7798.3|7823|7798|7823.4|7798.4|7822.9|7797.9|15
1654789800000|2022-06-09 15:50:00|7822.9|7797.9|7818.1|7803.1|7824.2|7804.2|7818.1|7797.8|50
1654790100000|2022-06-09 15:55:00|7818|7803|7823.2|7798.2|7823.2|7803.1|7818|7798|10
1654790400000|2022-06-09 16:00:00|7823.3|7798.3|7823.4|7798.4|7823.5|7798.5|7823|7798|25
1654790700000|2022-06-09 16:05:00|7823.3|7798.3|7823.5|7798.5|7823.6|7798.6|7822.9|7797.9|28
1654791000000|2022-06-09 16:10:00|7823.7|7798.7|7823.6|7798.6|7823.7|7798.7|7823.5|7798.5|13
1654791300000|2022-06-09 16:15:00|7823.4|7798.4|7823.4|7798.4|7823.6|7798.6|7823.3|7798.3|15
1654791600000|2022-06-09 16:20:00|7823.3|7798.3|7823.5|7798.5|7823.6|7798.6|7823.3|7798.3|12
1654791900000|2022-06-09 16:25:00|7823.6|7798.6|7818.6|7803.6|7823.6|7803.6|7818.5|7798.5|19
1654792200000|2022-06-09 16:30:00|7818.5|7803.5|7818.4|7803.4|7818.5|7803.5|7818.3|7803.3|16
1654792500000|2022-06-09 16:35:00|7823.2|7798.2|7821.8|7796.8|7823.7|7802.3|7817.2|7796.5|51
1654792800000|2022-06-09 16:40:00|7821.2|7796.2|7816.2|7801.2|7821.3|7801.2|7816|7794.2|24
1654793100000|2022-06-09 16:45:00|7816.1|7801.1|7819.6|7794.6|7820.6|7801.2|7816.1|7794.5|32
1654793400000|2022-06-09 16:50:00|7819.8|7794.8|7820.6|7795.6|7820.7|7795.7|7819.8|7794.8|12
1654793700000|2022-06-09 16:55:00|7821.1|7796.1|7821.3|7796.3|7821.5|7796.5|7821|7796|24
1654794000000|2022-06-09 17:00:00|7821.2|7796.2|7821.2|7796.2|7821.5|7796.5|7821.1|7796.1|13
1654794300000|2022-06-09 17:05:00|7821|7796|7819.6|7794.6|7821|7796|7818.7|7793.7|27
1654794600000|2022-06-09 17:10:00|7819.5|7794.5|7819.5|7794.5|7819.5|7794.5|7819.2|7794.2|9
1654794900000|2022-06-09 17:15:00|7819.4|7794.4|7821.6|7796.6|7821.7|7796.7|7819.4|7794.4|30
1654795200000|2022-06-09 17:20:00|7817|7802|7821.4|7796.4|7822.9|7802|7817|7796.4|26
1654795500000|2022-06-09 17:25:00|7821.6|7796.6|7818|7803|7823.5|7803.1|7817.9|7796.6|30
1654795800000|2022-06-09 17:30:00|7817.3|7802.3|7822.2|7797.2|7822.6|7802.3|7816.8|7797.2|19
1654796100000|2022-06-09 17:35:00|7822.1|7797.1|7820.7|7795.7|7822.3|7797.3|7820.7|7795.7|26
1654796400000|2022-06-09 17:40:00|7820.9|7795.9|7820.9|7795.9|7821.1|7796.1|7820.9|7795.9|16
1654796700000|2022-06-09 17:45:00|7820.8|7795.8|7820.3|7795.3|7820.8|7795.8|7820.3|7795.3|15
1654797000000|2022-06-09 17:50:00|7820.2|7795.2|7820.1|7795.1|7820.3|7795.3|7820.1|7795.1|8
1654797300000|2022-06-09 17:55:00|7820.2|7795.2|7820.1|7795.1|7820.3|7795.3|7820|7795|8
1654797600000|2022-06-09 18:00:00|7820|7795|7815.8|7800.8|7820.9|7800.9|7815.7|7794.8|23
1654797900000|2022-06-09 18:05:00|7815.7|7800.7|7815.4|7800.4|7815.7|7800.7|7815.4|7800.4|3
1654798200000|2022-06-09 18:10:00|7815.5|7800.5|7815.5|7800.5|7815.5|7800.5|7815.5|7800.5|1
1654798500000|2022-06-09 18:15:00|7815.4|7800.4|7815.5|7800.5|7815.5|7800.5|7815.4|7800.4|4
1654798800000|2022-06-09 18:20:00|7815.4|7800.4|7820.6|7795.6|7820.6|7800.5|7815.4|7795.6|3
1654799100000|2022-06-09 18:25:00|7820.5|7795.5|7820.5|7795.5|7820.7|7795.7|7820.4|7795.4|13
1654799400000|2022-06-09 18:30:00|7820.9|7795.9|7821.8|7796.8|7821.9|7796.9|7820.9|7795.9|47
1654799700000|2022-06-09 18:35:00|7822.1|7797.1|7822.5|7797.5|7822.5|7797.5|7822.1|7797.1|17
1654800000000|2022-06-09 18:40:00|7822.4|7797.4|7822.4|7797.4|7822.6|7797.6|7822.2|7797.2|24
1654800600000|2022-06-09 18:50:00|7822.3|7797.3|7822.2|7797.2|7822.5|7797.5|7822.2|7797.2|8
1654821000000|2022-06-10 00:30:00|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|7824.1|7795.1|1
1654822800000|2022-06-10 01:00:00|7817.1|7792.1|7817.2|7792.2|7817.2|7792.2|7817.1|7792.1|4
1654823100000|2022-06-10 01:05:00|7815.8|7790.8|7819.4|7794.4|7819.4|7794.4|7814.4|7789.4|64
1654823400000|2022-06-10 01:10:00|7819.3|7794.3|7819.6|7794.6|7819.6|7794.6|7819.1|7794.1|15
1654823700000|2022-06-10 01:15:00|7819.5|7794.5|7819.4|7794.4|7819.5|7794.5|7819.4|7794.4|2
1654824000000|2022-06-10 01:20:00|7819.5|7794.5|7818.3|7793.3|7819.6|7794.6|7818.2|7793.2|18
1654824300000|2022-06-10 01:25:00|7818.2|7793.2|7817.9|7792.9|7818.3|7793.3|7817.9|7792.9|8
1654824600000|2022-06-10 01:30:00|7817.8|7792.8|7816.4|7791.4|7817.8|7792.8|7816.3|7791.3|9
1654824900000|2022-06-10 01:35:00|7816.3|7791.3|7816.4|7791.4|7816.4|7791.4|7816.3|7791.3|4
1654826700000|2022-06-10 02:05:00|7816.6|7791.6|7817.7|7792.7|7817.9|7792.9|7816.6|7791.6|13
1654827900000|2022-06-10 02:25:00|7817.8|7792.8|7817.8|7792.8|7817.8|7792.8|7817.7|7792.7|3
1654828200000|2022-06-10 02:30:00|7817.7|7792.7|7816.3|7791.3|7817.8|7792.8|7815.8|7790.8|17
1654828500000|2022-06-10 02:35:00|7816.4|7791.4|7816.5|7791.5|7816.6|7791.6|7816.2|7791.2|11
1654828800000|2022-06-10 02:40:00|7816.8|7791.8|7816.8|7791.8|7817.2|7792.2|7816.5|7791.5|13
1654829400000|2022-06-10 02:50:00|7816.5|7791.5|7817|7792|7817|7792|7816.5|7791.5|3
1654829700000|2022-06-10 02:55:00|7816.9|7791.9|7816.6|7791.6|7816.9|7791.9|7814.7|7789.7|19
1654830000000|2022-06-10 03:00:00|7816.1|7791.1|7814.6|7789.6|7816.6|7791.6|7814|7789|38
1654830300000|2022-06-10 03:05:00|7814.7|7789.7|7815.5|7790.5|7815.6|7790.6|7814.7|7789.7|8
1654830600000|2022-06-10 03:10:00|7815.2|7790.2|7814.7|7789.7|7815.8|7790.8|7814.7|7789.7|12
1654830900000|2022-06-10 03:15:00|7814.6|7789.6|7815|7790|7815.6|7790.6|7814.6|7789.6|6
1654831200000|2022-06-10 03:20:00|7814.9|7789.9|7814.5|7789.5|7814.9|7789.9|7813.3|7788.3|18
1654831800000|2022-06-10 03:30:00|7814.6|7789.6|7819|7794|7819.8|7800.2|7813.4|7789.5|93
1654832100000|2022-06-10 03:35:00|7818.6|7793.6|7812.9|7797.9|7818.7|7799.8|7812.7|7793.6|123
1654832400000|2022-06-10 03:40:00|7813|7798|7813.6|7798.6|7813.8|7798.8|7812.7|7797.7|49
1654832700000|2022-06-10 03:45:00|7813.7|7798.7|7812.3|7797.3|7813.8|7798.8|7812.1|7797.1|35
1654833000000|2022-06-10 03:50:00|7811.8|7796.8|7812.8|7797.8|7812.9|7797.9|7811.4|7796.4|59
1654833300000|2022-06-10 03:55:00|7812.9|7797.9|7813.3|7798.3|7813.8|7798.8|7812.5|7797.5|67
1654833600000|2022-06-10 04:00:00|7813.5|7798.5|7814.2|7799.2|7814.4|7799.4|7813|7798|47
1654833900000|2022-06-10 04:05:00|7814.1|7799.1|7814.1|7799.1|7815.1|7800.1|7814.1|7799.1|41
1654834200000|2022-06-10 04:10:00|7814.2|7799.2|7813.7|7798.7|7814.2|7799.2|7813|7798|51
1654834500000|2022-06-10 04:15:00|7813.6|7798.6|7814.2|7799.2|7814.6|7799.6|7813.5|7798.5|54
1654834800000|2022-06-10 04:20:00|7814.3|7799.3|7809.7|7794.7|7814.4|7799.4|7809.7|7794.7|113
1654835100000|2022-06-10 04:25:00|7809.8|7794.8|7811.4|7796.4|7811.6|7796.6|7809.7|7794.7|71
1654835400000|2022-06-10 04:30:00|7811.9|7796.9|7811.4|7796.4|7811.9|7796.9|7811.3|7796.3|66
1654835700000|2022-06-10 04:35:00|7811.5|7796.5|7812.1|7797.1|7812.1|7797.1|7811.4|7796.4|35
1654836000000|2022-06-10 04:40:00|7812|7797|7812.8|7797.8|7813|7798|7812|7797|17
1654836300000|2022-06-10 04:45:00|7812.7|7797.7|7812.3|7797.3|7813.2|7798.2|7812.3|7797.3|53
1654836600000|2022-06-10 04:50:00|7812.5|7797.5|7812.4|7797.4|7813.4|7798.4|7812.4|7797.4|35
1654836900000|2022-06-10 04:55:00|7812.3|7797.3|7812.6|7797.6|7812.6|7797.6|7812.2|7797.2|17
1654837200000|2022-06-10 05:00:00|7812.8|7797.8|7811.7|7796.7|7812.8|7797.8|7811.7|7796.7|11
1654837500000|2022-06-10 05:05:00|7811.8|7796.8|7811.6|7796.6|7812|7797|7811|7796|56
1654837800000|2022-06-10 05:10:00|7811.7|7796.7|7811.6|7796.6|7811.7|7796.7|7811.5|7796.5|16
1654838100000|2022-06-10 05:15:00|7811.5|7796.5|7811.6|7796.6|7811.7|7796.7|7811.5|7796.5|6
1654838400000|2022-06-10 05:20:00|7811.7|7796.7|7813.1|7798.1|7813.2|7798.2|7811.7|7796.7|20
1654838700000|2022-06-10 05:25:00|7813|7798|7812.8|7797.8|7813|7798|7812.4|7797.4|19
1654839000000|2022-06-10 05:30:00|7812.9|7797.9|7812.4|7797.4|7813|7798|7812.3|7797.3|11
1654839300000|2022-06-10 05:35:00|7812.3|7797.3|7812.5|7797.5|7812.9|7797.9|7811.6|7796.6|35
1654839600000|2022-06-10 05:40:00|7812.4|7797.4|7811.9|7796.9|7812.9|7797.9|7811.9|7796.9|15
1654839900000|2022-06-10 05:45:00|7811.8|7796.8|7812.5|7797.5|7813|7798|7811.8|7796.8|27
1654840200000|2022-06-10 05:50:00|7812.6|7797.6|7811.2|7796.2|7813.7|7798.7|7810.5|7795.5|98
1654840500000|2022-06-10 05:55:00|7811.3|7796.3|7812.4|7797.4|7812.7|7797.7|7811.3|7796.3|77
1654840800000|2022-06-10 06:00:00|7812.3|7797.3|7812.6|7797.6|7812.6|7797.6|7812.3|7797.3|26
1654841100000|2022-06-10 06:05:00|7812.7|7797.7|7812.1|7797.1|7814.1|7799.1|7812.1|7797.1|72
1654841400000|2022-06-10 06:10:00|7812.3|7797.3|7812.3|7797.3|7813.2|7798.2|7812|7797|50
1654841700000|2022-06-10 06:15:00|7812.4|7797.4|7813.1|7798.1|7813.1|7798.1|7812.2|7797.2|51
1654842000000|2022-06-10 06:20:00|7813|7798|7813|7798|7813|7798|7813|7798|1
1654842300000|2022-06-10 06:25:00|7813.1|7798.1|7813.5|7798.5|7813.6|7798.6|7812.8|7797.8|35
1654842600000|2022-06-10 06:30:00|7813.6|7798.6|7813.3|7798.3|7813.6|7798.6|7813.3|7798.3|15
1654842900000|2022-06-10 06:35:00|7813.4|7798.4|7812.8|7797.8|7813.6|7798.6|7811.9|7796.9|69
1654843200000|2022-06-10 06:40:00|7812.7|7797.7|7812.2|7797.2|7812.9|7797.9|7811.1|7796.1|28
1654843500000|2022-06-10 06:45:00|7812.3|7797.3|7813.1|7798.1|7813.3|7798.3|7812.3|7797.3|14
1654843800000|2022-06-10 06:50:00|7813|7798|7814|7799|7814.1|7799.1|7813|7798|33
1654844100000|2022-06-10 06:55:00|7814.1|7799.1|7812.7|7797.7|7814.8|7799.8|7811.9|7796.9|79
1654844400000|2022-06-10 07:00:00|7812.6|7797.6|7812.3|7797.3|7812.7|7797.7|7812|7797|34
1654844700000|2022-06-10 07:05:00|7812.2|7797.2|7812.9|7797.9|7812.9|7797.9|7811.9|7796.9|19
1654845000000|2022-06-10 07:10:00|7812.8|7797.8|7813.2|7798.2|7813.6|7798.6|7812.8|7797.8|20
1654845300000|2022-06-10 07:15:00|7813.3|7798.3|7813.2|7798.2|7813.6|7798.6|7812.8|7797.8|34
1654845600000|2022-06-10 07:20:00|7813.1|7798.1|7813.1|7798.1|7813.2|7798.2|7813.1|7798.1|9
1654845900000|2022-06-10 07:25:00|7813.2|7798.2|7812.2|7797.2|7813.2|7798.2|7811.9|7796.9|26
1654846200000|2022-06-10 07:30:00|7812.3|7797.3|7812.6|7797.6|7812.8|7797.8|7811.9|7796.9|31
1654846500000|2022-06-10 07:35:00|7812.3|7797.3|7812.8|7797.8|7812.9|7797.9|7811.8|7796.8|19
1654846800000|2022-06-10 07:40:00|7812.9|7797.9|7812.5|7797.5|7812.9|7797.9|7812.5|7797.5|7
1654847100000|2022-06-10 07:45:00|7812.6|7797.6|7813.2|7798.2|7813.5|7798.5|7812.6|7797.6|37
1654847400000|2022-06-10 07:50:00|7813.3|7798.3|7813.3|7798.3|7813.3|7798.3|7813|7798|18
1654847700000|2022-06-10 07:55:00|7813.2|7798.2|7813.2|7798.2|7813.2|7798.2|7812.8|7797.8|21
1654848000000|2022-06-10 08:00:00|7813.1|7798.1|7813|7798|7813.2|7798.2|7812.7|7797.7|22
1654848300000|2022-06-10 08:05:00|7813.1|7798.1|7812.9|7797.9|7813.1|7798.1|7812.8|7797.8|13
1654848600000|2022-06-10 08:10:00|7813|7798|7813.2|7798.2|7813.3|7798.3|7812.9|7797.9|11
1654848900000|2022-06-10 08:15:00|7813.3|7798.3|7813.8|7798.8|7814.1|7799.1|7813.2|7798.2|35
1654849200000|2022-06-10 08:20:00|7814.1|7799.1|7813.8|7798.8|7814.2|7799.2|7813.5|7798.5|16
1654849500000|2022-06-10 08:25:00|7813.9|7798.9|7814.9|7799.9|7814.9|7799.9|7813.8|7798.8|52
1654849800000|2022-06-10 08:30:00|7814.8|7799.8|7814.4|7799.4|7814.8|7799.8|7814.1|7799.1|19
1654850100000|2022-06-10 08:35:00|7814.5|7799.5|7814.7|7799.7|7815.4|7800.4|7814.5|7799.5|41
1654850400000|2022-06-10 08:40:00|7814.8|7799.8|7814.5|7799.5|7815.1|7800.1|7814.5|7799.5|24
1654850700000|2022-06-10 08:45:00|7814.4|7799.4|7813.8|7798.8|7814.4|7799.4|7813.4|7798.4|28
1654851000000|2022-06-10 08:50:00|7813.9|7798.9|7814.1|7799.1|7814.2|7799.2|7813.8|7798.8|21
1654851300000|2022-06-10 08:55:00|7813.9|7798.9|7814.3|7799.3|7814.3|7799.3|7813.6|7798.6|26
1654851600000|2022-06-10 09:00:00|7814.4|7799.4|7815.6|7800.6|7815.6|7800.6|7814.3|7799.3|40
1654851900000|2022-06-10 09:05:00|7815.7|7800.7|7815.4|7800.4|7815.7|7800.7|7815.2|7800.2|23
1654852200000|2022-06-10 09:10:00|7815.3|7800.3|7815.7|7800.7|7815.7|7800.7|7815.1|7800.1|16
1654852500000|2022-06-10 09:15:00|7815.6|7800.6|7816.2|7801.2|7816.3|7801.3|7815.4|7800.4|49
1654852800000|2022-06-10 09:20:00|7816|7801|7815.8|7800.8|7816.2|7801.2|7815.5|7800.5|59
1654853100000|2022-06-10 09:25:00|7815.7|7800.7|7816.9|7801.9|7817.3|7802.3|7815.5|7800.5|35
1654853400000|2022-06-10 09:30:00|7817|7802|7815.3|7800.3|7817.5|7802.5|7814.7|7799.7|118
1654853700000|2022-06-10 09:35:00|7815.1|7800.1|7815|7800|7815.3|7800.3|7814.6|7799.6|62
1654854000000|2022-06-10 09:40:00|7815.1|7800.1|7814.5|7799.5|7815.8|7800.8|7814.3|7799.3|65
1654854300000|2022-06-10 09:45:00|7814.6|7799.6|7815.4|7800.4|7815.6|7800.6|7814.3|7799.3|35
1654854600000|2022-06-10 09:50:00|7815.5|7800.5|7814.3|7799.3|7816.2|7801.2|7814.2|7799.2|85
1654854900000|2022-06-10 09:55:00|7814.4|7799.4|7814.8|7799.8|7816.1|7801.1|7813.5|7798.5|235
1654855200000|2022-06-10 10:00:00|7814.7|7799.7|7815.2|7800.2|7815.3|7800.3|7814.2|7799.2|22
1654855500000|2022-06-10 10:05:00|7815.7|7800.7|7816|7801|7816.2|7801.2|7815.6|7800.6|44
1654855800000|2022-06-10 10:10:00|7816.1|7801.1|7815.7|7800.7|7816.7|7801.7|7815.7|7800.7|41
1654856100000|2022-06-10 10:15:00|7815.6|7800.6|7815.8|7800.8|7815.9|7800.9|7815.2|7800.2|28
1654856400000|2022-06-10 10:20:00|7815.9|7800.9|7816.1|7801.1|7816.2|7801.2|7815|7800|41
1654856700000|2022-06-10 10:25:00|7816.2|7801.2|7816.1|7801.1|7816.2|7801.2|7816.1|7801.1|4
1654857000000|2022-06-10 10:30:00|7816|7801|7817.7|7802.7|7817.7|7802.7|7816|7801|36
1654857300000|2022-06-10 10:35:00|7817.8|7802.8|7816.7|7801.7|7817.8|7802.8|7816.1|7801.1|34
1654857600000|2022-06-10 10:40:00|7816.4|7801.4|7816.4|7801.4|7816.9|7801.9|7816.2|7801.2|42
1654857900000|2022-06-10 10:45:00|7816.5|7801.5|7816.1|7801.1|7816.5|7801.5|7816|7801|34
1654858200000|2022-06-10 10:50:00|7816|7801|7816.1|7801.1|7816.3|7801.3|7816|7801|13
1654858500000|2022-06-10 10:55:00|7816.2|7801.2|7815.8|7800.8|7816.3|7801.3|7815.7|7800.7|17
1654858800000|2022-06-10 11:00:00|7815.7|7800.7|7816|7801|7816|7801|7815.5|7800.5|28
1654859100000|2022-06-10 11:05:00|7815.9|7800.9|7815.6|7800.6|7816.1|7801.1|7815.4|7800.4|46
1654859400000|2022-06-10 11:10:00|7815.5|7800.5|7815.8|7800.8|7816|7801|7815.5|7800.5|45
1654859700000|2022-06-10 11:15:00|7815.7|7800.7|7816.9|7801.9|7816.9|7801.9|7815.5|7800.5|39
1654860000000|2022-06-10 11:20:00|7816.6|7801.6|7816.5|7801.5|7816.6|7801.6|7816.4|7801.4|22
1654860300000|2022-06-10 11:25:00|7816.4|7801.4|7816.7|7801.7|7816.7|7801.7|7815.8|7800.8|56
1654860600000|2022-06-10 11:30:00|7816.8|7801.8|7817.2|7802.2|7817.2|7802.2|7816.8|7801.8|5
1654861200000|2022-06-10 11:40:00|7816.8|7801.8|7816.9|7801.9|7816.9|7801.9|7816.8|7801.8|2
1654861500000|2022-06-10 11:45:00|7817|7802|7817|7802|7817|7802|7816.9|7801.9|7
1654861800000|2022-06-10 11:50:00|7817.1|7802.1|7816.5|7801.5|7817.1|7802.1|7815.9|7800.9|36
1654862100000|2022-06-10 11:55:00|7816.4|7801.4|7817.7|7802.7|7817.7|7802.7|7816.4|7801.4|20
1654862400000|2022-06-10 12:00:00|7817.8|7802.8|7815.7|7800.7|7817.9|7802.9|7815.7|7800.7|38
1654862700000|2022-06-10 12:05:00|7815.8|7800.8|7815.9|7800.9|7816.3|7801.3|7815.7|7800.7|27
1654863000000|2022-06-10 12:10:00|7815.7|7800.7|7817|7802|7817|7802|7815.7|7800.7|21
1654863300000|2022-06-10 12:15:00|7817.1|7802.1|7816.9|7801.9|7817.2|7802.2|7816.4|7801.4|23
1654863600000|2022-06-10 12:20:00|7817|7802|7816|7801|7817|7802|7815.6|7800.6|26
1654863900000|2022-06-10 12:25:00|7815.9|7800.9|7819.5|7794.5|7820.2|7801|7814.7|7794.5|62
1654864200000|2022-06-10 12:30:00|7820.2|7793.7|7827.2|7802.2|7827.2|7802.2|7819.7|7793.6|199
1654864500000|2022-06-10 12:35:00|7826.9|7801.9|7824.2|7799.2|7828.8|7803.8|7823.8|7798.8|179
1654864800000|2022-06-10 12:40:00|7824.1|7799.1|7824.4|7799.4|7825.4|7804.1|7817.4|7795|210
1654865100000|2022-06-10 12:45:00|7824|7799|7821.3|7806.3|7826.6|7806.7|7817.8|7797.8|182
1654865400000|2022-06-10 12:50:00|7822.7|7807.7|7827|7812|7830.8|7814.2|7822.7|7805.2|118
1654865700000|2022-06-10 12:55:00|7827.6|7812.6|7831.4|7816.4|7836.4|7816.4|7827|7810.7|94
1654866000000|2022-06-10 13:00:00|7831.3|7816.3|7831.6|7806.6|7836.6|7816.4|7831.3|7806.5|130
1654866300000|2022-06-10 13:05:00|7831|7806|7832.5|7807.5|7834|7809|7830.5|7805.5|53
1654866600000|2022-06-10 13:10:00|7832.4|7807.4|7834.2|7809.2|7834.3|7809.3|7829.8|7804.8|93
1654866900000|2022-06-10 13:15:00|7834.3|7809.3|7835.2|7810.2|7835.9|7810.9|7834.3|7809.3|46
1654867200000|2022-06-10 13:20:00|7835.3|7810.3|7833.6|7818.6|7838.7|7818.7|7831.7|7809.5|80
1654867500000|2022-06-10 13:25:00|7838.6|7813.6|7841.5|7816.5|7841.7|7819.2|7834|7813.4|48
1654867800000|2022-06-10 13:30:00|7841.4|7816.4|7844.6|7819.6|7844.6|7824.5|7836.2|7815.7|83
1654868100000|2022-06-10 13:35:00|7844.7|7819.7|7839.6|7824.6|7844.8|7824.6|7838.3|7819.5|35
1654868400000|2022-06-10 13:40:00|7839.7|7824.7|7847.5|7822.5|7848|7830.5|7839.6|7822.5|94
1654868700000|2022-06-10 13:45:00|7847.3|7822.3|7848.6|7823.6|7848.7|7828.4|7841.4|7822.3|82
1654869000000|2022-06-10 13:50:00|7848.7|7823.7|7843.1|7828.1|7848.9|7828.9|7842.1|7822.3|104
1654869300000|2022-06-10 13:55:00|7843.2|7828.2|7847.1|7822.1|7847.1|7828.8|7842.1|7822.1|35
1654869600000|2022-06-10 14:00:00|7847.3|7822.3|7855.2|7830.2|7855.2|7835.8|7842.2|7822.3|74
1654869900000|2022-06-10 14:05:00|7850.4|7835.4|7853.7|7828.7|7856.3|7836.6|7850.4|7828.7|38
1654870200000|2022-06-10 14:10:00|7848.8|7833.8|7851.5|7826.5|7851.5|7834.3|7846.3|7825.6|41
1654870500000|2022-06-10 14:15:00|7851.3|7826.3|7853.2|7828.2|7853.3|7831|7845.3|7825.3|55
1654870800000|2022-06-10 14:20:00|7853.1|7828.1|7850.8|7825.8|7853.3|7833.7|7847.9|7825.8|49
1654871100000|2022-06-10 14:25:00|7850.7|7825.7|7844.6|7829.6|7850.7|7830.4|7844.4|7824.2|69
1654871400000|2022-06-10 14:30:00|7844.7|7829.7|7845.2|7830.2|7849.2|7831.2|7844|7824.2|73
1654871700000|2022-06-10 14:35:00|7845.3|7830.3|7849|7824|7850.7|7831.2|7844.7|7823.2|84
1654872000000|2022-06-10 14:40:00|7849.1|7824.1|7851.1|7826.1|7851.7|7832|7845.4|7822.7|74
1654872300000|2022-06-10 14:45:00|7851|7826|7850|7825|7851.1|7826.1|7850|7825|41
1654872600000|2022-06-10 14:50:00|7849.9|7824.9|7846.6|7821.6|7849.9|7824.9|7846.5|7821.5|83
1654872900000|2022-06-10 14:55:00|7846.3|7821.3|7849.3|7824.3|7849.5|7824.5|7845.6|7820.6|59
1654873200000|2022-06-10 15:00:00|7849.4|7824.4|7850.8|7825.8|7850.9|7825.9|7849.4|7824.4|52
1654873500000|2022-06-10 15:05:00|7850.9|7825.9|7841.1|7826.1|7851.3|7830|7841.1|7825|60
1654873800000|2022-06-10 15:10:00|7841|7826|7844|7819|7845.4|7826|7840.7|7818.8|25
1654874100000|2022-06-10 15:15:00|7843.8|7818.8|7843.8|7818.8|7844.8|7824.9|7837.8|7817|41
1654874400000|2022-06-10 15:20:00|7843.9|7818.9|7844.6|7819.6|7844.6|7819.6|7843.4|7818.4|38
1654874700000|2022-06-10 15:25:00|7844.7|7819.7|7848.1|7823.1|7848.1|7823.1|7844.7|7819.7|60
1654875000000|2022-06-10 15:30:00|7848|7823|7850.4|7825.4|7850.5|7825.5|7847.7|7822.7|49
1654875300000|2022-06-10 15:35:00|7850.5|7825.5|7849.9|7824.9|7850.9|7825.9|7849.9|7824.9|25
1654875600000|2022-06-10 15:40:00|7850|7825|7850|7825|7850.6|7825.6|7849.9|7824.9|23
1654875900000|2022-06-10 15:45:00|7849.9|7824.9|7849.4|7824.4|7849.9|7824.9|7848.1|7823.1|36
1654876200000|2022-06-10 15:50:00|7849.5|7824.5|7849.3|7824.3|7849.5|7824.5|7849.1|7824.1|22
1654876500000|2022-06-10 15:55:00|7849.4|7824.4|7846.6|7821.6|7849.5|7824.5|7846.4|7821.4|47
1654876800000|2022-06-10 16:00:00|7846.4|7821.4|7839.3|7824.3|7846.5|7826|7837.4|7816.9|40
1654877100000|2022-06-10 16:05:00|7839.2|7824.2|7839.2|7824.2|7839.3|7824.3|7839.1|7824.1|31
1654877400000|2022-06-10 16:10:00|7839.3|7824.3|7847.4|7822.4|7847.9|7824.7|7839.1|7819.2|50
1654877700000|2022-06-10 16:15:00|7847.5|7822.5|7849.5|7824.5|7849.5|7824.5|7847.5|7822.5|56
1654878000000|2022-06-10 16:20:00|7849.6|7824.6|7849.6|7824.6|7849.8|7824.8|7849.2|7824.2|54
1654878300000|2022-06-10 16:25:00|7849.7|7824.7|7849.1|7824.1|7849.7|7824.7|7848.8|7823.8|55
1654878600000|2022-06-10 16:30:00|7849.2|7824.2|7849.1|7824.1|7849.3|7824.3|7848.8|7823.8|65
1654878900000|2022-06-10 16:35:00|7849.2|7824.2|7849.5|7824.5|7850|7825|7848.6|7823.6|54
1654879200000|2022-06-10 16:40:00|7849.6|7824.6|7846.6|7821.6|7850.4|7825.4|7846.4|7821.4|54
1654879500000|2022-06-10 16:45:00|7846.5|7821.5|7845.6|7820.6|7846.6|7821.6|7844.9|7819.9|24
1654879800000|2022-06-10 16:50:00|7845.7|7820.7|7845.9|7820.9|7846.1|7821.1|7845.7|7820.7|7
1654880100000|2022-06-10 16:55:00|7846.1|7821.1|7847.1|7822.1|7847.4|7822.4|7846|7821|22
1654880400000|2022-06-10 17:00:00|7847.2|7822.2|7844.2|7829.2|7848.5|7829.2|7843.1|7822|26
1654880700000|2022-06-10 17:05:00|7844.1|7829.1|7849.3|7824.3|7849.6|7829.2|7844.1|7824.1|11
1654881000000|2022-06-10 17:10:00|7849.2|7824.2|7849.2|7824.2|7849.2|7824.2|7849.1|7824.1|5
1654881300000|2022-06-10 17:15:00|7849.1|7824.1|7849.6|7824.6|7849.6|7824.6|7848.9|7823.9|10
1654881600000|2022-06-10 17:20:00|7849.5|7824.5|7847.3|7822.3|7849.7|7824.7|7847.1|7822.1|25
1654881900000|2022-06-10 17:25:00|7847.4|7822.4|7847|7822|7847.5|7822.5|7847|7822|13
1654882200000|2022-06-10 17:30:00|7847.1|7822.1|7847.3|7822.3|7847.5|7822.5|7847.1|7822.1|10
1654882500000|2022-06-10 17:35:00|7847.1|7822.1|7847.2|7822.2|7847.2|7822.2|7847|7822|4
1654882800000|2022-06-10 17:40:00|7847.1|7822.1|7847|7822|7847.2|7822.2|7847|7822|6
1654883100000|2022-06-10 17:45:00|7846.9|7821.9|7847.1|7822.1|7847.3|7822.3|7846.8|7821.8|16
1654883400000|2022-06-10 17:50:00|7847.3|7822.3|7847.5|7822.5|7847.5|7822.5|7847.1|7822.1|8
1654883700000|2022-06-10 17:55:00|7847.7|7822.7|7848.8|7823.8|7848.8|7823.8|7847.7|7822.7|19
1654884000000|2022-06-10 18:00:00|7848.9|7823.9|7847.9|7822.9|7849.2|7824.2|7847.9|7822.9|18
1654884300000|2022-06-10 18:05:00|7847.8|7822.8|7847.2|7822.2|7848.1|7823.1|7846.1|7821.1|20
1654884600000|2022-06-10 18:10:00|7847.1|7822.1|7845.1|7820.1|7847.4|7822.4|7844|7819|30
1654884900000|2022-06-10 18:15:00|7845.2|7820.2|7841.7|7816.7|7845.2|7820.2|7841.7|7816.7|21
1654885200000|2022-06-10 18:20:00|7841.6|7816.6|7842.6|7817.6|7842.6|7817.6|7841.6|7816.6|17
1654885500000|2022-06-10 18:25:00|7842.8|7817.8|7843.6|7818.6|7843.6|7818.6|7842.8|7817.8|3
1654885800000|2022-06-10 18:30:00|7843.4|7818.4|7843.1|7818.1|7843.4|7818.4|7843.1|7818.1|6
1654886400000|2022-06-10 18:40:00|7843.2|7818.2|7845.7|7820.7|7845.8|7820.8|7843|7818|21
1654886700000|2022-06-10 18:45:00|7845.8|7820.8|7841.1|7826.1|7846.2|7826.1|7841.1|7820.7|10
1654887000000|2022-06-10 18:50:00|7841|7826|7840.3|7825.3|7845.8|7826|7840.1|7820.2|21
1654887300000|2022-06-10 18:55:00|7840.1|7825.1|7843.9|7818.9|7844|7825.2|7839.1|7818.7|22
1654887600000|2022-06-10 19:00:00|7843.8|7818.8|7843.9|7818.9|7844|7819|7843.8|7818.8|4
1654887900000|2022-06-10 19:05:00|7843.8|7818.8|7843.8|7818.8|7843.9|7818.9|7843.7|7818.7|91
1654888200000|2022-06-10 19:10:00|7843.9|7818.9|7843.9|7818.9|7843.9|7818.9|7843.8|7818.8|13
1654888500000|2022-06-10 19:15:00|7843.8|7818.8|7843.8|7818.8|7843.9|7818.9|7843.7|7818.7|9
1654888800000|2022-06-10 19:20:00|7843.9|7818.9|7847.5|7822.5|7847.5|7822.5|7843.9|7818.9|11
1654889100000|2022-06-10 19:25:00|7847.1|7822.1|7846.9|7821.9|7847.8|7822.8|7846.7|7821.7|17
1654889400000|2022-06-10 19:30:00|7846.8|7821.8|7843.8|7818.8|7846.8|7821.8|7843.1|7818.1|55
1654889700000|2022-06-10 19:35:00|7843.9|7818.9|7843.8|7818.8|7844.2|7819.2|7843.8|7818.8|15
1654890000000|2022-06-10 19:40:00|7843.7|7818.7|7845|7820|7846|7821|7843.7|7818.7|15
1654890300000|2022-06-10 19:45:00|7845.2|7820.2|7847.7|7822.7|7847.7|7822.7|7845.2|7820.2|11
1654890600000|2022-06-10 19:50:00|7847.8|7822.8|7848.9|7823.9|7849.2|7824.2|7847.8|7822.8|25
1654890900000|2022-06-10 19:55:00|7849|7824|7848.6|7823.6|7849|7824|7847.3|7822.3|15
1655080200000|2022-06-13 00:30:00|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|7854.8|7825.8|1
1655082000000|2022-06-13 01:00:00|7858.2|7829.2|7855.2|7826.2|7858.2|7829.2|7855.2|7826.2|20
1655082300000|2022-06-13 01:05:00|7855.1|7826.1|7853.9|7826.9|7855.2|7827.9|7853|7825.9|37
1655082600000|2022-06-13 01:10:00|7854|7828.5|7854.7|7829.7|7855.6|7830.2|7854|7828.5|20
1655082900000|2022-06-13 01:15:00|7854.8|7829.8|7854.9|7829.9|7855|7830|7854.8|7829.8|12
1655083200000|2022-06-13 01:20:00|7855|7830|7854.9|7829.9|7855|7830|7854.9|7829.9|2
1655083500000|2022-06-13 01:25:00|7854.4|7829.4|7855|7830|7857|7832|7852.5|7827.5|15
1655083800000|2022-06-13 01:30:00|7855.1|7830.1|7852.6|7827.6|7855.1|7830.1|7852.6|7827.6|16
1655084100000|2022-06-13 01:35:00|7853.8|7828.8|7856.9|7831.9|7856.9|7831.9|7852.5|7827.5|63
1655084400000|2022-06-13 01:40:00|7857|7832|7857.9|7832.9|7858|7833|7856.9|7831.9|23
1655084700000|2022-06-13 01:45:00|7857.8|7832.8|7858.6|7833.6|7858.6|7833.6|7857.7|7832.7|4
1655085000000|2022-06-13 01:50:00|7858.7|7833.7|7858.6|7833.6|7858.7|7833.7|7858.6|7833.6|10
1655085300000|2022-06-13 01:55:00|7858.5|7833.5|7858.5|7833.5|7858.5|7833.5|7858.5|7833.5|1
1655085600000|2022-06-13 02:00:00|7858.4|7833.4|7857.4|7832.4|7858.4|7833.4|7857.4|7832.4|9
1655085900000|2022-06-13 02:05:00|7857.3|7832.3|7855.6|7830.6|7857.3|7832.3|7853.9|7828.9|41
1655086200000|2022-06-13 02:10:00|7855.7|7830.7|7855.6|7830.6|7855.7|7830.7|7855.6|7830.6|2
1655086500000|2022-06-13 02:15:00|7855.8|7830.8|7856|7831|7856|7831|7855.8|7830.8|4
1655086800000|2022-06-13 02:20:00|7856.3|7831.3|7856.6|7831.6|7856.6|7831.6|7856.3|7831.3|2
1655087100000|2022-06-13 02:25:00|7855.8|7830.8|7857.6|7832.6|7857.6|7832.6|7854.7|7829.7|10
1655087400000|2022-06-13 02:30:00|7857.5|7832.5|7857.3|7832.3|7857.5|7832.5|7857.3|7832.3|7
1655087700000|2022-06-13 02:35:00|7857.5|7832.5|7858.2|7833.2|7858.2|7833.2|7857.5|7832.5|2
1655088000000|2022-06-13 02:40:00|7858.3|7833.3|7857.2|7832.2|7858.3|7833.3|7857.2|7832.2|25
1655088300000|2022-06-13 02:45:00|7857.3|7832.3|7855.1|7830.1|7857.3|7832.3|7852.9|7827.9|26
1655088600000|2022-06-13 02:50:00|7855.3|7830.3|7854.8|7829.8|7855.8|7830.8|7854.7|7829.7|7
1655088900000|2022-06-13 02:55:00|7854.7|7829.7|7854.5|7829.5|7854.7|7829.7|7854.5|7829.5|2
1655089200000|2022-06-13 03:00:00|7854.4|7829.4|7854.6|7829.6|7854.6|7829.6|7854.2|7829.2|8
1655089500000|2022-06-13 03:05:00|7854.5|7829.5|7851.8|7826.8|7854.6|7829.6|7851.2|7826.2|20
1655089800000|2022-06-13 03:10:00|7851.7|7826.7|7851.2|7826.2|7851.8|7826.8|7851.1|7826.1|8
1655090100000|2022-06-13 03:15:00|7851.3|7826.3|7851.5|7826.5|7851.5|7826.5|7851.3|7826.3|2
1655090400000|2022-06-13 03:20:00|7851.4|7826.4|7852|7827|7852|7827|7851.3|7826.3|11
1655090700000|2022-06-13 03:25:00|7851.9|7826.9|7852.4|7827.4|7852.4|7827.4|7851.5|7826.5|8
1655091000000|2022-06-13 03:30:00|7852.5|7827.5|7855.2|7840.2|7859.7|7840.2|7851|7826.9|269
1655091300000|2022-06-13 03:35:00|7855.1|7840.1|7856.8|7841.8|7868.7|7849.6|7854.1|7839.1|272
1655091600000|2022-06-13 03:40:00|7856.9|7841.9|7851.7|7836.7|7856.9|7841.9|7851.5|7836.5|135
1655091900000|2022-06-13 03:45:00|7851.6|7836.6|7852.7|7837.7|7852.7|7837.7|7851.3|7836.3|97
1655092200000|2022-06-13 03:50:00|7852.6|7837.6|7852.8|7837.8|7853|7838|7852|7837|37
1655092500000|2022-06-13 03:55:00|7852.7|7837.7|7851.7|7836.7|7853.2|7838.2|7851.7|7836.7|31
1655092800000|2022-06-13 04:00:00|7851.8|7836.8|7852.3|7837.3|7852.7|7837.7|7851.6|7836.6|40
1655093100000|2022-06-13 04:05:00|7852.2|7837.2|7851.7|7836.7|7852.2|7837.2|7851.6|7836.6|29
1655093400000|2022-06-13 04:10:00|7851.6|7836.6|7851.6|7836.6|7851.9|7836.9|7851.4|7836.4|23
1655093700000|2022-06-13 04:15:00|7851.7|7836.7|7851.8|7836.8|7851.9|7836.9|7851.7|7836.7|26
1655094000000|2022-06-13 04:20:00|7851.9|7836.9|7851.9|7836.9|7851.9|7836.9|7851.8|7836.8|3
1655094300000|2022-06-13 04:25:00|7851.8|7836.8|7851.8|7836.8|7851.9|7836.9|7851.8|7836.8|9
1655094600000|2022-06-13 04:30:00|7851.9|7836.9|7853.3|7838.3|7853.3|7838.3|7851.9|7836.9|24
1655094900000|2022-06-13 04:35:00|7853.2|7838.2|7853|7838|7854.1|7839.1|7852.9|7837.9|54
1655095200000|2022-06-13 04:40:00|7853.1|7838.1|7854.4|7839.4|7854.5|7839.5|7853|7838|38
1655095500000|2022-06-13 04:45:00|7854.5|7839.5|7855.5|7840.5|7855.8|7840.8|7854.2|7839.2|76
1655095800000|2022-06-13 04:50:00|7855.4|7840.4|7854|7839|7855.7|7840.7|7853.6|7838.6|88
1655096100000|2022-06-13 04:55:00|7853.9|7838.9|7854.6|7839.6|7854.9|7839.9|7853.9|7838.9|43
1655096400000|2022-06-13 05:00:00|7854.7|7839.7|7854.6|7839.6|7854.9|7839.9|7854.4|7839.4|38
1655096700000|2022-06-13 05:05:00|7854.7|7839.7|7856.2|7841.2|7856.3|7841.3|7854.5|7839.5|61
1655097000000|2022-06-13 05:10:00|7856.1|7841.1|7854.6|7839.6|7856.8|7841.8|7854.1|7839.1|100
1655097300000|2022-06-13 05:15:00|7854.7|7839.7|7854.8|7839.8|7854.9|7839.9|7854.6|7839.6|24
1655097600000|2022-06-13 05:20:00|7854.7|7839.7|7856.6|7841.6|7856.6|7841.6|7854.7|7839.7|50
1655097900000|2022-06-13 05:25:00|7856.5|7841.5|7853.5|7838.5|7856.6|7841.6|7853.4|7838.4|107
1655098200000|2022-06-13 05:30:00|7853.4|7838.4|7854.9|7839.9|7855.2|7840.2|7853.3|7838.3|67
1655098500000|2022-06-13 05:35:00|7854.8|7839.8|7855|7840|7855.1|7840.1|7854.5|7839.5|23
1655098800000|2022-06-13 05:40:00|7854.8|7839.8|7855.2|7840.2|7855.3|7840.3|7854.8|7839.8|27
1655099100000|2022-06-13 05:45:00|7855.3|7840.3|7855.8|7840.8|7855.8|7840.8|7855.1|7840.1|25
1655099400000|2022-06-13 05:50:00|7855.9|7840.9|7856.6|7841.6|7857.1|7842.1|7855.9|7840.9|66
1655099700000|2022-06-13 05:55:00|7856.7|7841.7|7850.7|7835.7|7856.7|7841.7|7849.5|7834.5|258
1655100000000|2022-06-13 06:00:00|7850.8|7835.8|7844.3|7829.3|7851.1|7836.1|7840.1|7825.1|229
1655100300000|2022-06-13 06:05:00|7844.2|7829.2|7845.5|7830.5|7845.6|7830.6|7842.6|7827.6|136
1655100600000|2022-06-13 06:10:00|7845.7|7830.7|7844.1|7829.1|7845.8|7830.8|7841.9|7826.9|137
1655100900000|2022-06-13 06:15:00|7843.8|7828.8|7843.7|7828.7|7843.9|7828.9|7842.9|7827.9|50
1655101200000|2022-06-13 06:20:00|7843.8|7828.8|7843.5|7828.5|7844.2|7829.2|7842.8|7827.8|32
1655101500000|2022-06-13 06:25:00|7843.4|7828.4|7843.4|7828.4|7843.8|7828.8|7842.6|7827.6|70
1655101800000|2022-06-13 06:30:00|7843.5|7828.5|7843|7828|7843.7|7828.7|7842.8|7827.8|60
1655102100000|2022-06-13 06:35:00|7843.1|7828.1|7843.7|7828.7|7843.7|7828.7|7842.5|7827.5|79
1655102400000|2022-06-13 06:40:00|7843.5|7828.5|7844.2|7829.2|7844.8|7829.8|7843.2|7828.2|76
1655102700000|2022-06-13 06:45:00|7844.3|7829.3|7842.9|7827.9|7844.6|7829.6|7842.2|7827.2|62
1655103000000|2022-06-13 06:50:00|7842.7|7827.7|7843.5|7828.5|7843.5|7828.5|7842.3|7827.3|52
1655103300000|2022-06-13 06:55:00|7843.4|7828.4|7844.9|7829.9|7845.3|7830.3|7843.4|7828.4|37
1655103600000|2022-06-13 07:00:00|7845|7830|7841.9|7826.9|7845|7830|7841.7|7826.7|100
1655103900000|2022-06-13 07:05:00|7842.3|7827.3|7843.1|7828.1|7843.4|7828.4|7842.1|7827.1|79
1655104200000|2022-06-13 07:10:00|7842.9|7827.9|7843.9|7828.9|7843.9|7828.9|7842.7|7827.7|77
1655104500000|2022-06-13 07:15:00|7843.8|7828.8|7844.5|7829.5|7844.8|7829.8|7843.8|7828.8|37
1655104800000|2022-06-13 07:20:00|7844.6|7829.6|7844.2|7829.2|7845.3|7830.3|7843.9|7828.9|50
1655105100000|2022-06-13 07:25:00|7844.4|7829.4|7844.6|7829.6|7845.7|7830.7|7844.1|7829.1|66
1655105400000|2022-06-13 07:30:00|7844.7|7829.7|7844.5|7829.5|7845.2|7830.2|7844.3|7829.3|70
1655105700000|2022-06-13 07:35:00|7844.2|7829.2|7843.2|7828.2|7844.8|7829.8|7842.5|7827.5|81
1655106000000|2022-06-13 07:40:00|7843.1|7828.1|7843.7|7828.7|7844.4|7829.4|7843.1|7828.1|54
1655106300000|2022-06-13 07:45:00|7843.6|7828.6|7844.1|7829.1|7844.3|7829.3|7843.3|7828.3|31
1655106600000|2022-06-13 07:50:00|7844|7829|7844.5|7829.5|7845|7830|7843.7|7828.7|51
1655106900000|2022-06-13 07:55:00|7844.7|7829.7|7844.2|7829.2|7844.8|7829.8|7843.1|7828.1|63
1655107200000|2022-06-13 08:00:00|7844.3|7829.3|7845.5|7830.5|7845.7|7830.7|7844.3|7829.3|71
1655107500000|2022-06-13 08:05:00|7845.1|7830.1|7844.9|7829.9|7845.7|7830.7|7844.3|7829.3|57
1655107800000|2022-06-13 08:10:00|7845.5|7830.5|7846.1|7831.1|7846.5|7831.5|7844.7|7829.7|132
1655108100000|2022-06-13 08:15:00|7845.9|7830.9|7846.3|7831.3|7846.9|7831.9|7845.7|7830.7|128
1655108400000|2022-06-13 08:20:00|7846.4|7831.4|7841.1|7826.1|7846.7|7831.7|7841.1|7826.1|127
1655108700000|2022-06-13 08:25:00|7840.8|7825.8|7839.7|7824.7|7840.8|7825.8|7838.5|7823.5|125
1655109000000|2022-06-13 08:30:00|7839.8|7824.8|7839.5|7824.5|7840|7825|7838.9|7823.9|149
1655109300000|2022-06-13 08:35:00|7839.3|7824.3|7838.2|7823.2|7839.4|7824.4|7837.9|7822.9|119
1655109600000|2022-06-13 08:40:00|7838.3|7823.3|7838.4|7823.4|7838.9|7823.9|7838|7823|83
1655109900000|2022-06-13 08:45:00|7838.5|7823.5|7839.1|7824.1|7839.8|7824.8|7838.4|7823.4|73
1655110200000|2022-06-13 08:50:00|7839.2|7824.2|7838.7|7823.7|7839.3|7824.3|7838.5|7823.5|32
1655110500000|2022-06-13 08:55:00|7838.8|7823.8|7838.3|7823.3|7839.5|7824.5|7837.9|7822.9|102
1655110800000|2022-06-13 09:00:00|7838.2|7823.2|7838.5|7823.5|7838.6|7823.6|7838.2|7823.2|28
1655111100000|2022-06-13 09:05:00|7838.4|7823.4|7838.5|7823.5|7838.8|7823.8|7838.3|7823.3|74
1655111400000|2022-06-13 09:10:00|7838.6|7823.6|7839|7824|7839.1|7824.1|7838.4|7823.4|70
1655111700000|2022-06-13 09:15:00|7839.1|7824.1|7840.3|7825.3|7840.3|7825.3|7838.7|7823.7|82
1655112000000|2022-06-13 09:20:00|7840.1|7825.1|7842.1|7827.1|7842.2|7827.2|7840.1|7825.1|80
1655112300000|2022-06-13 09:25:00|7842.2|7827.2|7840.8|7825.8|7842.5|7827.5|7840.7|7825.7|37
1655112600000|2022-06-13 09:30:00|7840.7|7825.7|7838.4|7823.4|7840.7|7825.7|7838.1|7823.1|83
1655112900000|2022-06-13 09:35:00|7838.5|7823.5|7838.9|7823.9|7839.4|7824.4|7838.5|7823.5|14
1655113200000|2022-06-13 09:40:00|7839.1|7824.1|7839.8|7824.8|7840.1|7825.1|7839.1|7824.1|13
1655113500000|2022-06-13 09:45:00|7839.9|7824.9|7840.4|7825.4|7840.7|7825.7|7839.8|7824.8|33
1655113800000|2022-06-13 09:50:00|7840.3|7825.3|7840.1|7825.1|7840.4|7825.4|7838.9|7823.9|53
1655114100000|2022-06-13 09:55:00|7840|7825|7836.4|7821.4|7840.1|7825.1|7834.7|7819.7|151
1655114400000|2022-06-13 10:00:00|7836.3|7821.3|7837.8|7822.8|7838.5|7823.5|7836.3|7821.3|98
1655114700000|2022-06-13 10:05:00|7838.1|7823.1|7839.4|7824.4|7839.7|7824.7|7838|7823|81
1655115000000|2022-06-13 10:10:00|7839.3|7824.3|7838.2|7823.2|7839.4|7824.4|7837.9|7822.9|36
1655115300000|2022-06-13 10:15:00|7838.1|7823.1|7838.3|7823.3|7838.8|7823.8|7838.1|7823.1|39
1655115600000|2022-06-13 10:20:00|7838.2|7823.2|7838|7823|7838.3|7823.3|7838|7823|27
1655115900000|2022-06-13 10:25:00|7837.9|7822.9|7836.8|7821.8|7837.9|7822.9|7836.7|7821.7|76
1655116200000|2022-06-13 10:30:00|7836.9|7821.9|7835.7|7820.7|7837.3|7822.3|7835.2|7820.2|91
1655116500000|2022-06-13 10:35:00|7835.6|7820.6|7835.7|7820.7|7836|7821|7835.3|7820.3|37
1655116800000|2022-06-13 10:40:00|7835.6|7820.6|7834.7|7819.7|7835.7|7820.7|7834.4|7819.4|50
1655117100000|2022-06-13 10:45:00|7834.6|7819.6|7833.8|7818.8|7834.6|7819.6|7833.7|7818.7|44
1655117400000|2022-06-13 10:50:00|7833.6|7818.6|7832.9|7817.9|7834.3|7819.3|7832.5|7817.5|70
1655117700000|2022-06-13 10:55:00|7832.8|7817.8|7833.4|7818.4|7833.7|7818.7|7832.4|7817.4|45
1655118000000|2022-06-13 11:00:00|7833.3|7818.3|7833.6|7818.6|7833.9|7818.9|7833.1|7818.1|88
1655118300000|2022-06-13 11:05:00|7833.5|7818.5|7833.4|7818.4|7834.1|7819.1|7832.8|7817.8|73
1655118600000|2022-06-13 11:10:00|7833.3|7818.3|7832.4|7817.4|7833.8|7818.8|7832.4|7817.4|41
1655118900000|2022-06-13 11:15:00|7832.5|7817.5|7833.6|7818.6|7833.9|7818.9|7832.4|7817.4|43
1655119200000|2022-06-13 11:20:00|7833.7|7818.7|7833.7|7818.7|7834.1|7819.1|7833.6|7818.6|55
1655119500000|2022-06-13 11:25:00|7833.6|7818.6|7834.9|7819.9|7835|7820|7833.6|7818.6|22
1655119800000|2022-06-13 11:30:00|7834.7|7819.7|7834.4|7819.4|7835.1|7820.1|7834.4|7819.4|15
1655120100000|2022-06-13 11:35:00|7834|7819|7834.8|7809.8|7836.3|7819.3|7829.2|7809.6|42
1655120400000|2022-06-13 11:40:00|7834.9|7809.9|7830.5|7815.5|7834.9|7816.1|7828.7|7808.9|34
1655120700000|2022-06-13 11:45:00|7831.3|7816.3|7832.2|7817.2|7832.3|7817.3|7830.5|7815.5|28
1655121000000|2022-06-13 11:50:00|7832.3|7817.3|7832.9|7817.9|7833.5|7818.5|7831.4|7816.4|53
1655121300000|2022-06-13 11:55:00|7832.8|7817.8|7834.7|7819.7|7834.7|7819.7|7832.8|7817.8|27
1655121600000|2022-06-13 12:00:00|7834.5|7819.5|7833.8|7818.8|7834.5|7819.5|7833.7|7818.7|16
1655121900000|2022-06-13 12:05:00|7833.6|7818.6|7835.4|7820.4|7835.8|7820.8|7833.6|7818.6|30
1655122200000|2022-06-13 12:10:00|7835.5|7820.5|7836.2|7821.2|7836.8|7821.8|7835.3|7820.3|68
1655122500000|2022-06-13 12:15:00|7836|7821|7835.8|7820.8|7836.3|7821.3|7835.5|7820.5|30
1655122800000|2022-06-13 12:20:00|7835.7|7820.7|7831|7816|7835.8|7820.8|7831|7816|81
1655123100000|2022-06-13 12:25:00|7830.9|7815.9|7828.9|7813.9|7834.8|7815.9|7826.8|7806.2|114
1655123400000|2022-06-13 12:30:00|7829.1|7814.1|7839.3|7814.3|7839.7|7817.7|7829.1|7813.6|86
1655123700000|2022-06-13 12:35:00|7839.2|7814.2|7835.1|7820.1|7840.2|7820.1|7833.1|7813.8|34
1655124000000|2022-06-13 12:40:00|7835.4|7820.4|7835.1|7820.1|7835.5|7820.5|7834.8|7819.8|24
1655124300000|2022-06-13 12:45:00|7835|7820|7837|7822|7837.2|7822.2|7834.9|7819.9|70
1655124600000|2022-06-13 12:50:00|7836.9|7821.9|7838.9|7823.9|7839.7|7824.7|7836.9|7821.9|28
1655124900000|2022-06-13 12:55:00|7838.8|7823.8|7838.3|7823.3|7839|7824|7838.3|7823.3|47
1655125200000|2022-06-13 13:00:00|7838.4|7823.4|7837.9|7822.9|7838.4|7823.4|7837|7822|37
1655125500000|2022-06-13 13:05:00|7838|7823|7840.3|7825.3|7840.3|7825.3|7838|7823|40
1655125800000|2022-06-13 13:10:00|7840.2|7825.2|7838|7823|7840.4|7825.4|7838|7823|37
1655126100000|2022-06-13 13:15:00|7838.1|7823.1|7839.4|7824.4|7839.4|7824.4|7837.1|7822.1|40
1655126400000|2022-06-13 13:20:00|7839.6|7824.6|7841|7826|7841|7826|7839.6|7824.6|24
1655126700000|2022-06-13 13:25:00|7841.1|7826.1|7840.8|7825.8|7846.3|7826.5|7840.1|7820|26
1655127000000|2022-06-13 13:30:00|7840.7|7825.7|7837.8|7822.8|7843.8|7825.7|7837|7818.3|84
1655127300000|2022-06-13 13:35:00|7837.9|7822.9|7841|7826|7846|7826|7837.8|7820.1|45
1655127600000|2022-06-13 13:40:00|7840.9|7825.9|7840.3|7825.3|7841.6|7826.6|7840|7825|54
1655127900000|2022-06-13 13:45:00|7840|7825|7840.5|7825.5|7840.8|7825.8|7840|7825|39
1655128200000|2022-06-13 13:50:00|7840.4|7825.4|7840.4|7825.4|7841|7826|7839.8|7824.8|51
1655128500000|2022-06-13 13:55:00|7840.6|7825.6|7842.4|7827.4|7843.1|7828.1|7840.6|7825.6|50
1655128800000|2022-06-13 14:00:00|7842.5|7827.5|7842.7|7827.7|7847.2|7828|7841.2|7821.6|97
1655129100000|2022-06-13 14:05:00|7842.6|7827.6|7842.5|7827.5|7842.9|7827.9|7841.5|7826.5|42
1655129400000|2022-06-13 14:10:00|7842.4|7827.4|7843.7|7828.7|7843.9|7828.9|7841.7|7826.7|48
1655129700000|2022-06-13 14:15:00|7844.3|7829.3|7843.2|7828.2|7844.9|7829.9|7843.2|7828.2|35
1655130000000|2022-06-13 14:20:00|7843|7828|7846.1|7831.1|7850.6|7831.1|7842.6|7823.1|51
1655130300000|2022-06-13 14:25:00|7846|7831|7852.1|7827.1|7852.1|7831.7|7845.7|7826.4|35
1655130600000|2022-06-13 14:30:00|7852|7827|7851.1|7826.1|7852.2|7832.2|7846.6|7826.1|53
1655130900000|2022-06-13 14:35:00|7851|7826|7853.9|7828.9|7854.5|7833.5|7846.1|7825.9|77
1655131200000|2022-06-13 14:40:00|7849.2|7834.2|7851.6|7836.6|7851.8|7836.8|7848.9|7833.9|55
1655131500000|2022-06-13 14:45:00|7851.5|7836.5|7855.8|7830.8|7856.7|7836.6|7848.5|7827.9|81
1655131800000|2022-06-13 14:50:00|7855.7|7830.7|7855.6|7830.6|7856.6|7831.6|7853.5|7828.5|68
1655132100000|2022-06-13 14:55:00|7855.7|7830.7|7847.8|7832.8|7855.8|7834.6|7847.1|7827|34
1655132400000|2022-06-13 15:00:00|7847.5|7832.5|7845.9|7830.9|7847.6|7832.6|7845.9|7830.9|30
1655132700000|2022-06-13 15:05:00|7846|7831|7846.7|7831.7|7846.8|7831.8|7846|7831|27
1655133000000|2022-06-13 15:10:00|7846.8|7831.8|7845.6|7830.6|7846.8|7831.8|7845.5|7830.5|24
1655133300000|2022-06-13 15:15:00|7845.7|7830.7|7843.1|7828.1|7849.2|7831|7842.5|7822.1|56
1655133600000|2022-06-13 15:20:00|7843.2|7828.2|7843.5|7828.5|7844.7|7829.7|7843|7828|26
1655133900000|2022-06-13 15:25:00|7843.4|7828.4|7850|7825|7850|7828.9|7843.4|7823.9|31
1655134200000|2022-06-13 15:30:00|7849.9|7824.9|7849.8|7824.8|7850.1|7830|7844.4|7824|36
1655134500000|2022-06-13 15:35:00|7849.7|7824.7|7843.4|7828.4|7850.5|7830.3|7843.4|7824.2|41
1655134800000|2022-06-13 15:40:00|7848.3|7823.3|7848.4|7823.4|7849.1|7824.1|7848.2|7823.2|33
1655135100000|2022-06-13 15:45:00|7848.5|7823.5|7849.4|7824.4|7849.8|7824.8|7848.5|7823.5|33
1655135400000|2022-06-13 15:50:00|7849.3|7824.3|7850|7825|7850.2|7825.2|7849.2|7824.2|28
1655135700000|2022-06-13 15:55:00|7849.9|7824.9|7846.5|7821.5|7849.9|7824.9|7846.4|7821.4|51
1655136000000|2022-06-13 16:00:00|7846.4|7821.4|7846.7|7821.7|7847.8|7822.8|7846.4|7821.4|29
1655136300000|2022-06-13 16:05:00|7846.6|7821.6|7844|7819|7846.6|7821.6|7843.6|7818.6|70
1655136600000|2022-06-13 16:10:00|7844.1|7819.1|7841.6|7816.6|7844.4|7824.5|7839.3|7815.7|42
1655136900000|2022-06-13 16:15:00|7841.7|7816.7|7834.4|7819.4|7841.7|7819.5|7834.2|7814.2|35
1655137200000|2022-06-13 16:20:00|7834.3|7819.3|7843.4|7818.4|7843.6|7819.6|7834.3|7815.1|71
1655137500000|2022-06-13 16:25:00|7843.2|7818.2|7843|7818|7843.2|7818.2|7841.9|7816.9|20
1655137800000|2022-06-13 16:30:00|7842.9|7817.9|7841.3|7816.3|7843.5|7818.5|7841.2|7816.2|25
1655138100000|2022-06-13 16:35:00|7841.2|7816.2|7840.9|7815.9|7841.6|7816.6|7840.3|7815.3|73
1655138400000|2022-06-13 16:40:00|7840.8|7815.8|7841.8|7816.8|7841.9|7816.9|7840.8|7815.8|29
1655138700000|2022-06-13 16:45:00|7841.7|7816.7|7844.6|7819.6|7844.6|7819.6|7841.7|7816.7|27
1655139000000|2022-06-13 16:50:00|7844.5|7819.5|7844.5|7819.5|7845.1|7822.3|7837.3|7815.4|51
1655139300000|2022-06-13 16:55:00|7844.4|7819.4|7845|7820|7845.9|7820.9|7844|7819|38
1655139600000|2022-06-13 17:00:00|7844.9|7819.9|7845.9|7820.9|7845.9|7825.9|7839.9|7819.9|18
1655139900000|2022-06-13 17:05:00|7845.8|7820.8|7846|7821|7846|7821|7845.8|7820.8|5
1655140200000|2022-06-13 17:10:00|7846.2|7821.2|7846.2|7821.2|7846.4|7821.4|7846|7821|9
1655140500000|2022-06-13 17:15:00|7846.1|7821.1|7846.1|7821.1|7846.1|7821.1|7846.1|7821.1|1
1655140800000|2022-06-13 17:20:00|7846.2|7821.2|7846.3|7821.3|7846.3|7821.3|7846.2|7821.2|2
1655141100000|2022-06-13 17:25:00|7846.4|7821.4|7846.2|7821.2|7846.4|7821.4|7846.2|7821.2|7
1655141400000|2022-06-13 17:30:00|7846.1|7821.1|7846.2|7821.2|7846.2|7821.2|7846.1|7821.1|4
1655141700000|2022-06-13 17:35:00|7846.1|7821.1|7847.7|7822.7|7848.3|7823.3|7846.1|7821.1|22
1655142000000|2022-06-13 17:40:00|7847.6|7822.6|7845.9|7820.9|7847.9|7822.9|7845.9|7820.9|23
1655142300000|2022-06-13 17:45:00|7845.8|7820.8|7845.1|7820.1|7845.8|7820.8|7845.1|7820.1|15
1655142600000|2022-06-13 17:50:00|7845.2|7820.2|7839.8|7824.8|7845.2|7825|7839.8|7819.8|16
1655142900000|2022-06-13 17:55:00|7839.9|7824.9|7839.7|7824.7|7839.9|7824.9|7839.7|7824.7|5
1655143200000|2022-06-13 18:00:00|7839.6|7824.6|7839.7|7824.7|7839.8|7824.8|7839.6|7824.6|6
1655143500000|2022-06-13 18:05:00|7839.6|7824.6|7845.5|7820.5|7845.6|7824.8|7839.6|7820.2|16
1655143800000|2022-06-13 18:10:00|7845.4|7820.4|7845.7|7820.7|7845.8|7820.8|7845.4|7820.4|21
1655144100000|2022-06-13 18:15:00|7845.6|7820.6|7845.5|7820.5|7845.6|7820.6|7845.3|7820.3|4
1655144700000|2022-06-13 18:25:00|7845.4|7820.4|7845.5|7820.5|7845.5|7820.5|7845.4|7820.4|2
1655145000000|2022-06-13 18:30:00|7845.4|7820.4|7847.3|7822.3|7847.7|7822.7|7845.4|7820.4|38
1655145300000|2022-06-13 18:35:00|7847.4|7822.4|7847.4|7822.4|7847.4|7822.4|7847.3|7822.3|5
1655145600000|2022-06-13 18:40:00|7847.3|7822.3|7847.2|7822.2|7847.5|7822.5|7847.1|7822.1|10
1655145900000|2022-06-13 18:45:00|7847.1|7822.1|7847.3|7822.3|7847.3|7822.3|7847.1|7822.1|9
1655146200000|2022-06-13 18:50:00|7847.2|7822.2|7847.4|7822.4|7847.4|7822.4|7847.1|7822.1|10
1655146500000|2022-06-13 18:55:00|7847.3|7822.3|7847.5|7822.5|7847.6|7822.6|7847.3|7822.3|14
1655166600000|2022-06-14 00:30:00|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|7852.6|7827.6|1
1655168400000|2022-06-14 01:00:00|7848|7823|7848|7823|7848|7823|7848|7823|1
1655168700000|2022-06-14 01:05:00|7847.9|7822.9|7847.9|7822.9|7847.9|7822.9|7847.9|7822.9|1
1655169000000|2022-06-14 01:10:00|7848.2|7823.2|7847.3|7822.3|7848.4|7823.4|7847.3|7822.3|6
1655169900000|2022-06-14 01:25:00|7847.2|7822.2|7847.3|7822.3|7847.3|7822.3|7847.2|7822.2|2
1655170500000|2022-06-14 01:35:00|7848.3|7823.3|7848.9|7823.9|7849.3|7824.3|7848.3|7823.3|46
1655170800000|2022-06-14 01:40:00|7848.8|7823.8|7847.9|7822.9|7848.8|7823.8|7847.8|7822.8|6
1655171100000|2022-06-14 01:45:00|7847.8|7822.8|7847.9|7822.9|7847.9|7822.9|7847.8|7822.8|6
1655171400000|2022-06-14 01:50:00|7847.8|7822.8|7847.8|7822.8|7847.9|7822.9|7847.8|7822.8|3
1655171700000|2022-06-14 01:55:00|7848|7823|7848|7823|7848|7823|7848|7823|1
1655172000000|2022-06-14 02:00:00|7848.2|7823.2|7848.8|7823.8|7848.9|7823.9|7848.2|7823.2|10
1655172300000|2022-06-14 02:05:00|7847.6|7822.6|7846.5|7821.5|7847.6|7822.6|7846.4|7821.4|29
1655172900000|2022-06-14 02:15:00|7846.7|7821.7|7846.8|7821.8|7846.9|7821.9|7846.7|7821.7|6
1655173200000|2022-06-14 02:20:00|7846.9|7821.9|7846.8|7821.8|7846.9|7821.9|7846.8|7821.8|2
1655173500000|2022-06-14 02:25:00|7846.7|7821.7|7846.7|7821.7|7846.7|7821.7|7846.7|7821.7|1
1655174100000|2022-06-14 02:35:00|7846.6|7821.6|7846.5|7821.5|7846.6|7821.6|7846.5|7821.5|2
1655174400000|2022-06-14 02:40:00|7845.6|7820.6|7843.6|7818.6|7845.6|7820.6|7842.2|7817.2|15
1655174700000|2022-06-14 02:45:00|7843.5|7818.5|7844.9|7819.9|7844.9|7819.9|7843.5|7818.5|9
1655175600000|2022-06-14 03:00:00|7844.8|7819.8|7844.6|7819.6|7844.8|7819.8|7844.5|7819.5|4
1655175900000|2022-06-14 03:05:00|7844.4|7819.4|7843.4|7818.4|7844.4|7819.4|7843.4|7818.4|4
1655176200000|2022-06-14 03:10:00|7843.5|7818.5|7839|7814|7843.5|7818.5|7838.9|7813.9|16
1655176500000|2022-06-14 03:15:00|7839.1|7814.1|7840.9|7815.9|7841|7816|7839|7814|25
1655176800000|2022-06-14 03:20:00|7840.8|7815.8|7839.7|7814.7|7840.8|7815.8|7838.8|7813.8|28
1655177100000|2022-06-14 03:25:00|7839.8|7814.8|7841.3|7816.3|7841.3|7816.3|7839.8|7814.8|9
1655177400000|2022-06-14 03:30:00|7841.2|7816.2|7840.5|7815.5|7842.3|7817.3|7840|7815|59
1655177700000|2022-06-14 03:35:00|7840.3|7815.3|7833.3|7818.3|7841.9|7821.9|7832.9|7815.1|145
1655178000000|2022-06-14 03:40:00|7833.5|7818.5|7835.7|7820.7|7836.5|7821.5|7833.5|7818.5|62
1655178300000|2022-06-14 03:45:00|7835.9|7820.9|7834|7819|7836|7821|7833.6|7818.6|72
1655178600000|2022-06-14 03:50:00|7833.9|7818.9|7834.3|7819.3|7836.2|7821.2|7833.3|7818.3|116
1655178900000|2022-06-14 03:55:00|7834.5|7819.5|7835.7|7820.7|7836|7821|7834.5|7819.5|27
1655179200000|2022-06-14 04:00:00|7835.8|7820.8|7834.5|7819.5|7835.8|7820.8|7833.5|7818.5|84
1655179500000|2022-06-14 04:05:00|7834.4|7819.4|7835.3|7820.3|7835.7|7820.7|7834.2|7819.2|49
1655179800000|2022-06-14 04:10:00|7835.4|7820.4|7836.7|7821.7|7837.1|7822.1|7835.3|7820.3|60
1655180100000|2022-06-14 04:15:00|7836.8|7821.8|7836.5|7821.5|7837|7822|7835.7|7820.7|20
1655180400000|2022-06-14 04:20:00|7836.7|7821.7|7836.6|7821.6|7837.4|7822.4|7836.6|7821.6|19
1655180700000|2022-06-14 04:25:00|7836.7|7821.7|7835.8|7820.8|7837|7822|7835.4|7820.4|75
1655181000000|2022-06-14 04:30:00|7835.6|7820.6|7835.6|7820.6|7836.3|7821.3|7835.1|7820.1|106
1655181300000|2022-06-14 04:35:00|7835.5|7820.5|7835.6|7820.6|7836.6|7821.6|7835.2|7820.2|54
1655181600000|2022-06-14 04:40:00|7835.8|7820.8|7836.1|7821.1|7837.2|7822.2|7835.8|7820.8|29
1655181900000|2022-06-14 04:45:00|7836|7821|7835.8|7820.8|7836.3|7821.3|7835.7|7820.7|19
1655182200000|2022-06-14 04:50:00|7836|7821|7836|7821|7836.3|7821.3|7835.7|7820.7|27
1655182500000|2022-06-14 04:55:00|7836.1|7821.1|7836|7821|7836.6|7821.6|7836|7821|27
1655182800000|2022-06-14 05:00:00|7836.4|7821.4|7835.8|7820.8|7836.4|7821.4|7835.6|7820.6|24
1655183100000|2022-06-14 05:05:00|7835.7|7820.7|7836|7821|7836|7821|7835.3|7820.3|23
1655183400000|2022-06-14 05:10:00|7835.9|7820.9|7835.3|7820.3|7836.2|7821.2|7835.3|7820.3|23
1655183700000|2022-06-14 05:15:00|7835.4|7820.4|7835.7|7820.7|7836.2|7821.2|7835.3|7820.3|17
1655184000000|2022-06-14 05:20:00|7835.8|7820.8|7835.9|7820.9|7835.9|7820.9|7835.7|7820.7|6
1655184300000|2022-06-14 05:25:00|7836|7821|7835.3|7820.3|7836|7821|7835.3|7820.3|16
1655184600000|2022-06-14 05:30:00|7835.4|7820.4|7835.4|7820.4|7835.6|7820.6|7835.3|7820.3|13
1655184900000|2022-06-14 05:35:00|7835.3|7820.3|7834.9|7819.9|7835.3|7820.3|7834.7|7819.7|53
1655185200000|2022-06-14 05:40:00|7834.8|7819.8|7833.9|7818.9|7834.9|7819.9|7833.9|7818.9|33
1655185500000|2022-06-14 05:45:00|7834|7819|7831.1|7816.1|7834|7819|7831.1|7816.1|73
1655185800000|2022-06-14 05:50:00|7830.7|7815.7|7828.8|7813.8|7831|7816|7826.9|7811.9|165
1655186100000|2022-06-14 05:55:00|7829.2|7814.2|7834.7|7809.7|7834.8|7815|7828.8|7809.6|42
1655186400000|2022-06-14 06:00:00|7835|7810|7826.2|7811.2|7835.3|7814.7|7824.1|7804|186
1655186700000|2022-06-14 06:05:00|7826.3|7811.3|7827.6|7812.6|7828|7813|7826.2|7811.2|71
1655187000000|2022-06-14 06:10:00|7827.7|7812.7|7829.7|7814.7|7830.7|7815.7|7827.6|7812.6|75
1655187300000|2022-06-14 06:15:00|7829.8|7814.8|7831.2|7816.2|7831.4|7816.4|7829.7|7814.7|72
1655187600000|2022-06-14 06:20:00|7831.4|7816.4|7830.4|7815.4|7831.5|7816.5|7830.3|7815.3|38
1655187900000|2022-06-14 06:25:00|7830.5|7815.5|7831.4|7816.4|7831.4|7816.4|7829.6|7814.6|83
1655188200000|2022-06-14 06:30:00|7831.5|7816.5|7832|7817|7832.7|7817.7|7831.4|7816.4|68
1655188500000|2022-06-14 06:35:00|7831.9|7816.9|7832.4|7817.4|7833|7818|7831.9|7816.9|62
1655188800000|2022-06-14 06:40:00|7832.5|7817.5|7831.8|7816.8|7832.5|7817.5|7830.9|7815.9|47
1655189100000|2022-06-14 06:45:00|7832|7817|7831.9|7816.9|7832.6|7817.6|7831.8|7816.8|53
1655189400000|2022-06-14 06:50:00|7832|7817|7831.2|7816.2|7832.6|7817.6|7830.6|7815.6|77
1655189700000|2022-06-14 06:55:00|7831.1|7816.1|7832|7817|7832.6|7817.6|7830.7|7815.7|75
1655190000000|2022-06-14 07:00:00|7832.1|7817.1|7832.1|7817.1|7833.3|7818.3|7832.1|7817.1|124
1655190300000|2022-06-14 07:05:00|7832.2|7817.2|7832.6|7817.6|7832.9|7817.9|7832.1|7817.1|45
1655190600000|2022-06-14 07:10:00|7832.7|7817.7|7833.6|7818.6|7833.8|7818.8|7832.4|7817.4|66
1655190900000|2022-06-14 07:15:00|7833.5|7818.5|7832.8|7817.8|7833.6|7818.6|7832.6|7817.6|35
1655191200000|2022-06-14 07:20:00|7832.7|7817.7|7832.7|7817.7|7832.8|7817.8|7831.9|7816.9|86
1655191500000|2022-06-14 07:25:00|7832.6|7817.6|7832.7|7817.7|7832.8|7817.8|7832.5|7817.5|19
1655191800000|2022-06-14 07:30:00|7832.8|7817.8|7831.4|7816.4|7832.8|7817.8|7831.2|7816.2|28
1655192100000|2022-06-14 07:35:00|7831.8|7816.8|7833.7|7818.7|7834.2|7819.2|7831.6|7816.6|49
1655192400000|2022-06-14 07:40:00|7833.8|7818.8|7833.3|7818.3|7833.8|7818.8|7833|7818|73
1655192700000|2022-06-14 07:45:00|7833.4|7818.4|7833.3|7818.3|7833.4|7818.4|7832.8|7817.8|54
1655193000000|2022-06-14 07:50:00|7833.4|7818.4|7833.7|7818.7|7833.7|7818.7|7832.7|7817.7|21
1655193300000|2022-06-14 07:55:00|7833.6|7818.6|7834.7|7819.7|7834.9|7819.9|7833.5|7818.5|55
1655193600000|2022-06-14 08:00:00|7834.9|7819.9|7834.9|7819.9|7835.3|7820.3|7834.3|7819.3|83
1655193900000|2022-06-14 08:05:00|7835|7820|7834.8|7819.8|7835|7820|7834.3|7819.3|23
1655194200000|2022-06-14 08:10:00|7834.4|7819.4|7834.6|7819.6|7834.9|7819.9|7834.1|7819.1|24
1655194500000|2022-06-14 08:15:00|7834.5|7819.5|7835.9|7820.9|7836.4|7821.4|7834.5|7819.5|67
1655194800000|2022-06-14 08:20:00|7835.8|7820.8|7835.6|7820.6|7836.1|7821.1|7835.4|7820.4|39
1655195100000|2022-06-14 08:25:00|7835.7|7820.7|7835.9|7820.9|7836.1|7821.1|7835.3|7820.3|44
1655195400000|2022-06-14 08:30:00|7836|7821|7836.4|7821.4|7836.8|7821.8|7836|7821|18
1655195700000|2022-06-14 08:35:00|7836.5|7821.5|7834.9|7819.9|7837.4|7822.4|7834.9|7819.9|58
1655196000000|2022-06-14 08:40:00|7835|7820|7836.2|7821.2|7836.2|7821.2|7834.9|7819.9|28
1655196300000|2022-06-14 08:45:00|7836.1|7821.1|7836.4|7821.4|7836.4|7821.4|7835.6|7820.6|41
1655196600000|2022-06-14 08:50:00|7836.2|7821.2|7836.6|7821.6|7836.7|7821.7|7836|7821|37
1655196900000|2022-06-14 08:55:00|7836.5|7821.5|7835.3|7820.3|7836.6|7821.6|7835.2|7820.2|44
1655197200000|2022-06-14 09:00:00|7835.2|7820.2|7835.2|7820.2|7835.5|7820.5|7834.9|7819.9|18
1655197500000|2022-06-14 09:05:00|7835.3|7820.3|7834.8|7819.8|7835.5|7820.5|7834.7|7819.7|21
1655197800000|2022-06-14 09:10:00|7834.7|7819.7|7834.9|7819.9|7835.1|7820.1|7834.5|7819.5|39
1655198100000|2022-06-14 09:15:00|7835|7820|7835|7820|7835.2|7820.2|7834.7|7819.7|21
1655198400000|2022-06-14 09:20:00|7835.1|7820.1|7835.7|7820.7|7835.7|7820.7|7834.4|7819.4|43
1655198700000|2022-06-14 09:25:00|7835.8|7820.8|7835.7|7820.7|7835.9|7820.9|7835.4|7820.4|48
1655199000000|2022-06-14 09:30:00|7835.8|7820.8|7836.2|7821.2|7836.3|7821.3|7835.2|7820.2|26
1655199300000|2022-06-14 09:35:00|7836.3|7821.3|7836.3|7821.3|7836.4|7821.4|7835.8|7820.8|23
1655199600000|2022-06-14 09:40:00|7836.2|7821.2|7833.2|7818.2|7836.3|7821.3|7832.2|7817.2|105
1655199900000|2022-06-14 09:45:00|7833.1|7818.1|7834.2|7819.2|7834.6|7819.6|7833.1|7818.1|52
1655200200000|2022-06-14 09:50:00|7834.1|7819.1|7833.7|7818.7|7834.2|7819.2|7833.3|7818.3|47
1655200500000|2022-06-14 09:55:00|7833.8|7818.8|7830.8|7815.8|7834.3|7819.3|7829.6|7814.6|222
1655200800000|2022-06-14 10:00:00|7831|7816|7832.2|7817.2|7832.8|7817.8|7830.3|7815.3|67
1655201100000|2022-06-14 10:05:00|7832.4|7817.4|7831.8|7816.8|7833.6|7818.6|7831.8|7816.8|49
1655201400000|2022-06-14 10:10:00|7832.1|7817.1|7833|7818|7833.6|7818.6|7832.1|7817.1|28
1655201700000|2022-06-14 10:15:00|7832.9|7817.9|7833.8|7818.8|7834.3|7819.3|7832.8|7817.8|36
1655202000000|2022-06-14 10:20:00|7833.7|7818.7|7834.4|7819.4|7834.8|7819.8|7833.6|7818.6|51
1655202300000|2022-06-14 10:25:00|7834.6|7819.6|7835|7820|7835.2|7820.2|7834.4|7819.4|37
1655202600000|2022-06-14 10:30:00|7834.9|7819.9|7833.7|7818.7|7834.9|7819.9|7833.5|7818.5|46
1655202900000|2022-06-14 10:35:00|7833.6|7818.6|7833.1|7818.1|7833.8|7818.8|7833.1|7818.1|56
1655203200000|2022-06-14 10:40:00|7833.2|7818.2|7833.4|7818.4|7834.2|7819.2|7833.1|7818.1|98
1655203500000|2022-06-14 10:45:00|7833.5|7818.5|7833.9|7818.9|7834.1|7819.1|7833.1|7818.1|44
1655203800000|2022-06-14 10:50:00|7833.8|7818.8|7833.6|7818.6|7834.2|7819.2|7833.5|7818.5|62
1655204100000|2022-06-14 10:55:00|7833.7|7818.7|7834.6|7819.6|7834.9|7819.9|7833.7|7818.7|62
1655204400000|2022-06-14 11:00:00|7834.7|7819.7|7832.6|7817.6|7834.7|7819.7|7832.6|7817.6|74
1655204700000|2022-06-14 11:05:00|7832.7|7817.7|7834.1|7819.1|7834.5|7819.5|7832.5|7817.5|81
1655205000000|2022-06-14 11:10:00|7833.8|7818.8|7833.4|7818.4|7834.1|7819.1|7833.4|7818.4|48
1655205300000|2022-06-14 11:15:00|7833.6|7818.6|7834.3|7819.3|7834.5|7819.5|7833.5|7818.5|46
1655205600000|2022-06-14 11:20:00|7834.2|7819.2|7833.7|7818.7|7834.3|7819.3|7833.3|7818.3|33
1655205900000|2022-06-14 11:25:00|7833.6|7818.6|7833.8|7818.8|7833.8|7818.8|7832.6|7817.6|32
1655206200000|2022-06-14 11:30:00|7834|7819|7832.9|7817.9|7834|7819|7832.8|7817.8|4
1655206500000|2022-06-14 11:35:00|7832.7|7817.7|7832.9|7817.9|7832.9|7817.9|7832.5|7817.5|5
1655206800000|2022-06-14 11:40:00|7833.7|7818.7|7835.2|7820.2|7835.6|7820.6|7833.7|7818.7|19
1655207100000|2022-06-14 11:45:00|7835.4|7820.4|7835|7820|7835.6|7820.6|7834.6|7819.6|23
1655207400000|2022-06-14 11:50:00|7834.8|7819.8|7835.3|7820.3|7835.3|7820.3|7834.6|7819.6|24
1655207700000|2022-06-14 11:55:00|7835.9|7820.9|7836.4|7821.4|7836.8|7821.8|7835.8|7820.8|48
1655208000000|2022-06-14 12:00:00|7836.6|7821.6|7835.6|7820.6|7836.6|7821.6|7835.2|7820.2|37
1655208300000|2022-06-14 12:05:00|7835.4|7820.4|7835.8|7820.8|7836|7821|7835|7820|39
1655208600000|2022-06-14 12:10:00|7836|7821|7834.8|7819.8|7836.4|7821.4|7834.8|7819.8|46
1655208900000|2022-06-14 12:15:00|7835|7820|7835.5|7820.5|7835.5|7820.5|7835|7820|3
1655209200000|2022-06-14 12:20:00|7835.1|7820.1|7835.8|7820.8|7835.8|7820.8|7834.9|7819.9|8
1655209500000|2022-06-14 12:25:00|7835.9|7820.9|7840.6|7815.6|7840.8|7820.9|7835.4|7815.4|24
1655209800000|2022-06-14 12:30:00|7840.4|7815.4|7834.8|7819.8|7840.5|7820.4|7834.6|7814.7|48
1655210100000|2022-06-14 12:35:00|7834.7|7819.7|7832.6|7817.6|7834.7|7819.7|7831.2|7816.2|72
1655210400000|2022-06-14 12:40:00|7832.5|7817.5|7831|7816|7834.2|7819.2|7830.8|7815.8|76
1655210700000|2022-06-14 12:45:00|7831.2|7816.2|7832.2|7817.2|7832.4|7817.4|7831.2|7816.2|44
1655211000000|2022-06-14 12:50:00|7832.6|7817.6|7833.4|7818.4|7834.7|7819.7|7832.6|7817.6|41
1655211300000|2022-06-14 12:55:00|7833.6|7818.6|7834.2|7819.2|7834.2|7819.2|7833.2|7818.2|50
1655211600000|2022-06-14 13:00:00|7834.1|7819.1|7838.2|7813.2|7838.8|7819.2|7833.9|7813.1|54
1655211900000|2022-06-14 13:05:00|7838.3|7813.3|7839.4|7814.4|7840.6|7819.8|7833.4|7813.3|52
1655212200000|2022-06-14 13:10:00|7839.5|7814.5|7839.1|7814.1|7839.5|7814.5|7839.1|7814.1|25
1655212500000|2022-06-14 13:15:00|7838.9|7813.9|7832.9|7817.9|7838.9|7818.1|7831.8|7812.7|47
1655212800000|2022-06-14 13:20:00|7833.1|7818.1|7833.2|7818.2|7838.5|7818.2|7833.1|7813|25
1655213100000|2022-06-14 13:25:00|7833.1|7818.1|7833.4|7818.4|7833.4|7818.4|7833|7818|26
1655213400000|2022-06-14 13:30:00|7833.5|7818.5|7833.8|7818.8|7834.3|7819.3|7833.2|7818.2|25
1655213700000|2022-06-14 13:35:00|7833.7|7818.7|7834.7|7819.7|7836|7821|7833.4|7818.4|38
1655214000000|2022-06-14 13:40:00|7834.8|7819.8|7835|7820|7835.5|7820.5|7834.2|7819.2|44
1655214300000|2022-06-14 13:45:00|7839.9|7814.9|7837.8|7812.8|7840|7815|7837.8|7812.8|46
1655214600000|2022-06-14 13:50:00|7837.9|7812.9|7833.2|7818.2|7838.1|7818.9|7833|7812.8|41
1655214900000|2022-06-14 13:55:00|7833.1|7818.1|7832.4|7817.4|7838.6|7818.9|7832.1|7813.1|99
1655215200000|2022-06-14 14:00:00|7832.5|7817.5|7833.2|7818.2|7833.4|7818.4|7832.3|7817.3|30
1655215500000|2022-06-14 14:05:00|7833.3|7818.3|7833|7818|7833.5|7818.5|7833|7818|26
1655215800000|2022-06-14 14:10:00|7833.3|7818.3|7839.5|7814.5|7839.8|7818.6|7833|7813.2|51
1655216100000|2022-06-14 14:15:00|7839.4|7814.4|7835.2|7820.2|7839.6|7820.2|7834.3|7814.4|38
1655216400000|2022-06-14 14:20:00|7835.3|7820.3|7840.6|7815.6|7841.9|7820.3|7835.3|7815.3|32
1655216700000|2022-06-14 14:25:00|7840.5|7815.5|7839.2|7814.2|7841|7816|7838.4|7813.4|52
1655217000000|2022-06-14 14:30:00|7839.1|7814.1|7838.9|7813.9|7839.8|7814.8|7838.7|7813.7|51
1655217300000|2022-06-14 14:35:00|7839|7814|7839.2|7814.2|7839.3|7814.3|7838.9|7813.9|29
1655217600000|2022-06-14 14:40:00|7839.3|7814.3|7839.9|7814.9|7839.9|7814.9|7839.2|7814.2|18
1655217900000|2022-06-14 14:45:00|7839.8|7814.8|7838.9|7813.9|7840.5|7820.1|7833.7|7813.5|61
1655218200000|2022-06-14 14:50:00|7838.8|7813.8|7833.9|7818.9|7838.8|7818.9|7833.7|7813.8|15
1655218500000|2022-06-14 14:55:00|7834|7819|7835|7820|7836.5|7821.5|7833.8|7818.8|35
1655218800000|2022-06-14 15:00:00|7835.2|7820.2|7833.9|7818.9|7835.2|7820.2|7833.8|7818.8|13
1655219100000|2022-06-14 15:05:00|7833.8|7818.8|7834.5|7819.5|7835.2|7820.2|7833.8|7818.8|32
1655219400000|2022-06-14 15:10:00|7834.4|7819.4|7834.1|7819.1|7839.6|7819.5|7834.1|7814.3|20
1655219700000|2022-06-14 15:15:00|7834.3|7819.3|7839.6|7814.6|7840.2|7820.2|7834.1|7814.6|31
1655220000000|2022-06-14 15:20:00|7839.7|7814.7|7833.7|7818.7|7840.4|7819.8|7833.7|7814.5|37
1655220300000|2022-06-14 15:25:00|7833.3|7818.3|7833.1|7818.1|7833.6|7818.6|7832.7|7817.7|33
1655220600000|2022-06-14 15:30:00|7837.9|7812.9|7832.7|7817.7|7838|7817.9|7832.7|7812.8|17
1655220900000|2022-06-14 15:35:00|7832.8|7817.8|7833.5|7818.5|7833.5|7818.5|7831.9|7816.9|36
1655221200000|2022-06-14 15:40:00|7833.4|7818.4|7833.8|7818.8|7833.8|7818.8|7833|7818|19
1655221500000|2022-06-14 15:45:00|7833.7|7818.7|7840.6|7815.6|7840.7|7820.9|7833.7|7813.4|35
1655221800000|2022-06-14 15:50:00|7840.7|7815.7|7840.7|7815.7|7840.8|7815.8|7840.7|7815.7|3
1655222100000|2022-06-14 15:55:00|7840.6|7815.6|7840|7815|7840.6|7815.6|7839.7|7814.7|15
1655222400000|2022-06-14 16:00:00|7840.1|7815.1|7839.5|7814.5|7840.1|7815.1|7839.5|7814.5|9
1655222700000|2022-06-14 16:05:00|7839.6|7814.6|7835.2|7820.2|7839.8|7820.3|7834.9|7814.5|15
1655223000000|2022-06-14 16:10:00|7835.1|7820.1|7835|7820|7840|7820.3|7835|7814.9|6
1655223300000|2022-06-14 16:15:00|7834.9|7819.9|7839.5|7814.5|7839.7|7820.4|7834.7|7814.5|13
1655223600000|2022-06-14 16:20:00|7834.6|7819.6|7835.3|7820.3|7835.4|7820.4|7834.5|7819.5|13
1655223900000|2022-06-14 16:25:00|7835.2|7820.2|7835.3|7820.3|7835.4|7820.4|7835|7820|29
1655224200000|2022-06-14 16:30:00|7835.4|7820.4|7839.5|7814.5|7839.5|7820.5|7834.5|7814.5|18
1655224500000|2022-06-14 16:35:00|7839.6|7814.6|7839.5|7814.5|7839.8|7814.8|7839.5|7814.5|24
1655224800000|2022-06-14 16:40:00|7839.6|7814.6|7839.7|7814.7|7839.8|7814.8|7839.4|7814.4|36
1655225100000|2022-06-14 16:45:00|7839.6|7814.6|7839.5|7814.5|7839.7|7814.7|7839.3|7814.3|30
1655225400000|2022-06-14 16:50:00|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|7839.5|7814.5|17
1655225700000|2022-06-14 16:55:00|7839.5|7814.5|7839.5|7814.5|7839.7|7814.7|7839.4|7814.4|22
1655226000000|2022-06-14 17:00:00|7839.4|7814.4|7839.4|7814.4|7839.7|7814.7|7839.4|7814.4|24
1655226300000|2022-06-14 17:05:00|7839.3|7814.3|7839.6|7814.6|7839.6|7814.6|7839.2|7814.2|37
1655226600000|2022-06-14 17:10:00|7839.5|7814.5|7837.2|7812.2|7839.6|7814.6|7837|7812|23
1655226900000|2022-06-14 17:15:00|7837.3|7812.3|7829.6|7814.6|7837.9|7814.6|7829.4|7809.5|35
1655227200000|2022-06-14 17:20:00|7829.5|7814.5|7833.6|7808.6|7834.2|7814.5|7829.4|7807.3|54
1655227500000|2022-06-14 17:25:00|7834.1|7809.1|7834.7|7809.7|7834.9|7809.9|7834.1|7809.1|31
1655227800000|2022-06-14 17:30:00|7834.8|7809.8|7834.7|7809.7|7834.8|7809.8|7834.6|7809.6|22
1655228100000|2022-06-14 17:35:00|7829.9|7814.9|7835.7|7810.7|7835.7|7815.3|7829.9|7810.2|22
1655228400000|2022-06-14 17:40:00|7835.9|7810.9|7836.2|7811.2|7836.2|7811.2|7835.8|7810.8|10
1655228700000|2022-06-14 17:45:00|7836.1|7811.1|7836.1|7811.1|7836.2|7811.2|7835.9|7810.9|10
1655229000000|2022-06-14 17:50:00|7835.9|7810.9|7835.7|7810.7|7835.9|7810.9|7835.6|7810.6|19
1655229300000|2022-06-14 17:55:00|7835.6|7810.6|7835.7|7810.7|7835.7|7810.7|7835.5|7810.5|26
1655229600000|2022-06-14 18:00:00|7835.6|7810.6|7836|7811|7836|7811|7835.5|7810.5|30
1655229900000|2022-06-14 18:05:00|7835.8|7810.8|7835.7|7810.7|7835.8|7810.8|7835.7|7810.7|2
1655230200000|2022-06-14 18:10:00|7835.9|7810.9|7836|7811|7836|7811|7835.9|7810.9|2
1655230800000|2022-06-14 18:20:00|7835.9|7810.9|7836.4|7811.4|7836.5|7811.5|7835.9|7810.9|7
1655231100000|2022-06-14 18:25:00|7836.5|7811.5|7838|7813|7840|7820.1|7834.5|7811.4|33
1655231400000|2022-06-14 18:30:00|7838.1|7813.1|7837.3|7812.3|7838.1|7813.1|7837.3|7812.3|18
1655231700000|2022-06-14 18:35:00|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|1
1655232000000|2022-06-14 18:40:00|7837.3|7812.3|7837.4|7812.4|7837.5|7812.5|7837.3|7812.3|4
1655232300000|2022-06-14 18:45:00|7837.2|7812.2|7837.6|7812.6|7837.6|7817.6|7832.6|7810.1|24
1655232600000|2022-06-14 18:50:00|7838|7813|7838.2|7813.2|7838.2|7813.2|7838|7813|7
1655232900000|2022-06-14 18:55:00|7838.1|7813.1|7838.7|7813.7|7838.7|7813.7|7838.1|7813.1|7
1655253000000|2022-06-15 00:30:00|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|7836.9|7811.9|1
1655254800000|2022-06-15 01:00:00|7838.7|7813.7|7838.7|7813.7|7838.7|7813.7|7838.7|7813.7|1
1655255100000|2022-06-15 01:05:00|7838.8|7813.8|7838.8|7813.8|7838.8|7813.8|7838.8|7813.8|1
1655255400000|2022-06-15 01:10:00|7838.3|7813.3|7839.4|7814.4|7839.4|7814.4|7838.3|7813.3|15
1655255700000|2022-06-15 01:15:00|7839.9|7814.9|7840.1|7815.1|7841.1|7816.1|7839.9|7814.9|23
1655256000000|2022-06-15 01:20:00|7839.7|7814.7|7839.6|7814.6|7839.7|7814.7|7839.6|7814.6|6
1655256300000|2022-06-15 01:25:00|7839.7|7814.7|7839.5|7814.5|7839.7|7814.7|7839.5|7814.5|5
1655256600000|2022-06-15 01:30:00|7839.4|7814.4|7838.9|7813.9|7839.4|7814.4|7837.9|7812.9|15
1655256900000|2022-06-15 01:35:00|7839|7814|7837.4|7812.4|7839|7814|7837.3|7812.3|9
1655257200000|2022-06-15 01:40:00|7837.3|7812.3|7836.9|7811.9|7837.3|7812.3|7836.9|7811.9|6
1655257500000|2022-06-15 01:45:00|7837|7812|7836.9|7811.9|7837|7812|7836.7|7811.7|8
1655257800000|2022-06-15 01:50:00|7837|7812|7837.2|7812.2|7837.3|7812.3|7837|7812|10
1655258700000|2022-06-15 02:05:00|7837.5|7812.5|7837.3|7812.3|7837.5|7812.5|7837.3|7812.3|2
1655261700000|2022-06-15 02:55:00|7837.8|7812.8|7837|7812|7837.9|7812.9|7835.9|7810.9|19
1655262000000|2022-06-15 03:00:00|7836.9|7811.9|7836.9|7811.9|7837|7812|7836.9|7811.9|7
1655262600000|2022-06-15 03:10:00|7837|7812|7837.1|7812.1|7837.2|7812.2|7837|7812|4
1655262900000|2022-06-15 03:15:00|7837.2|7812.2|7836.5|7811.5|7837.2|7812.2|7836.5|7811.5|2
1655263200000|2022-06-15 03:20:00|7836.6|7811.6|7837.1|7812.1|7837.1|7812.1|7836.6|7811.6|4
1655263500000|2022-06-15 03:25:00|7837.3|7812.3|7837.3|7812.3|7837.3|7812.3|7837.3|7812.3|1
1655263800000|2022-06-15 03:30:00|7837.2|7812.2|7835.7|7810.7|7837.2|7812.2|7835.1|7810.1|84
1655264100000|2022-06-15 03:35:00|7835.8|7810.8|7831.1|7816.1|7836.7|7817.5|7831.1|7810.6|109
1655264400000|2022-06-15 03:40:00|7831.2|7816.2|7831.1|7816.1|7831.9|7816.9|7830.9|7815.9|68
1655264700000|2022-06-15 03:45:00|7831.2|7816.2|7831.3|7816.3|7831.8|7816.8|7830.2|7815.2|50
1655265000000|2022-06-15 03:50:00|7831.4|7816.4|7832.5|7817.5|7833.3|7818.3|7831|7816|109
1655265300000|2022-06-15 03:55:00|7832.3|7817.3|7832.2|7817.2|7833.3|7818.3|7832|7817|79
1655265600000|2022-06-15 04:00:00|7832.1|7817.1|7832.5|7817.5|7833.2|7818.2|7832|7817|74
1655265900000|2022-06-15 04:05:00|7832.4|7817.4|7833.3|7818.3|7833.3|7818.3|7832.3|7817.3|11
1655266200000|2022-06-15 04:10:00|7833.2|7818.2|7833.3|7818.3|7833.4|7818.4|7833.2|7818.2|10
1655266500000|2022-06-15 04:15:00|7833.4|7818.4|7833.5|7818.5|7834.4|7819.4|7833.4|7818.4|30
1655266800000|2022-06-15 04:20:00|7833.6|7818.6|7834.3|7819.3|7834.4|7819.4|7833.6|7818.6|20
1655267100000|2022-06-15 04:25:00|7834.2|7819.2|7834.2|7819.2|7834.4|7819.4|7833.6|7818.6|25
1655267400000|2022-06-15 04:30:00|7834.3|7819.3|7834.4|7819.4|7834.4|7819.4|7834.1|7819.1|8
1655267700000|2022-06-15 04:35:00|7834.5|7819.5|7835.7|7820.7|7835.8|7820.8|7834.2|7819.2|19
1655268000000|2022-06-15 04:40:00|7835.6|7820.6|7835.2|7820.2|7835.6|7820.6|7835.2|7820.2|15
1655268300000|2022-06-15 04:45:00|7835.3|7820.3|7835.2|7820.2|7835.6|7820.6|7835.1|7820.1|13
1655268600000|2022-06-15 04:50:00|7835.1|7820.1|7835.4|7820.4|7835.5|7820.5|7835.1|7820.1|10
1655268900000|2022-06-15 04:55:00|7835.5|7820.5|7835|7820|7836.2|7821.2|7834.7|7819.7|24
1655269200000|2022-06-15 05:00:00|7834.9|7819.9|7835|7820|7835|7820|7834.9|7819.9|4
1655269500000|2022-06-15 05:05:00|7835.3|7820.3|7834.3|7819.3|7835.4|7820.4|7834.3|7819.3|22
1655269800000|2022-06-15 05:10:00|7834.4|7819.4|7834.4|7819.4|7834.9|7819.9|7834.2|7819.2|37
1655270100000|2022-06-15 05:15:00|7834.5|7819.5|7834.5|7819.5|7834.8|7819.8|7834.3|7819.3|21
1655270400000|2022-06-15 05:20:00|7834.6|7819.6|7835.4|7820.4|7835.4|7820.4|7834.4|7819.4|32
1655270700000|2022-06-15 05:25:00|7835.3|7820.3|7835.7|7820.7|7836|7821|7835.3|7820.3|19
1655271000000|2022-06-15 05:30:00|7835.6|7820.6|7835.3|7820.3|7835.9|7820.9|7834|7819|60
1655271300000|2022-06-15 05:35:00|7835.4|7820.4|7835.2|7820.2|7835.4|7820.4|7835|7820|31
1655271600000|2022-06-15 05:40:00|7835.3|7820.3|7834.7|7819.7|7835.5|7820.5|7834.6|7819.6|37
1655271900000|2022-06-15 05:45:00|7833.6|7818.6|7834|7819|7834.2|7819.2|7833.3|7818.3|64
1655272200000|2022-06-15 05:50:00|7834.1|7819.1|7833.9|7818.9|7834.2|7819.2|7833.2|7818.2|41
1655272500000|2022-06-15 05:55:00|7834|7819|7835.2|7820.2|7835.2|7820.2|7833.2|7818.2|66
1655272800000|2022-06-15 06:00:00|7835.3|7820.3|7834.7|7819.7|7840.7|7825.7|7834.7|7819.7|149
1655273100000|2022-06-15 06:05:00|7834.9|7819.9|7835.9|7820.9|7835.9|7820.9|7834|7819|72
1655273400000|2022-06-15 06:10:00|7835.7|7820.7|7837.4|7822.4|7837.9|7822.9|7835.6|7820.6|71
1655273700000|2022-06-15 06:15:00|7837.3|7822.3|7835.7|7820.7|7837.5|7822.5|7835.3|7820.3|92
1655274000000|2022-06-15 06:20:00|7835.8|7820.8|7835.7|7820.7|7836.4|7821.4|7835.1|7820.1|33
1655274300000|2022-06-15 06:25:00|7835.8|7820.8|7836.3|7821.3|7836.4|7821.4|7835.3|7820.3|62
1655274600000|2022-06-15 06:30:00|7836.2|7821.2|7836.5|7821.5|7836.9|7821.9|7835.7|7820.7|38
1655274900000|2022-06-15 06:35:00|7836.6|7821.6|7836.8|7821.8|7837.2|7822.2|7836.3|7821.3|38
1655275200000|2022-06-15 06:40:00|7836.7|7821.7|7835.9|7820.9|7836.8|7821.8|7835.7|7820.7|34
1655275500000|2022-06-15 06:45:00|7835.8|7820.8|7835.9|7820.9|7836.5|7821.5|7835.6|7820.6|51
1655275800000|2022-06-15 06:50:00|7836.2|7821.2|7836.3|7821.3|7836.5|7821.5|7836.1|7821.1|31
1655276100000|2022-06-15 06:55:00|7836.4|7821.4|7836.7|7821.7|7837|7822|7836.3|7821.3|33
1655276400000|2022-06-15 07:00:00|7836.8|7821.8|7836.7|7821.7|7836.8|7821.8|7836.1|7821.1|32
1655276700000|2022-06-15 07:05:00|7836.6|7821.6|7835.9|7820.9|7837.6|7822.6|7835.8|7820.8|41
1655277000000|2022-06-15 07:10:00|7836|7821|7836.8|7821.8|7837.1|7822.1|7835.8|7820.8|36
1655277300000|2022-06-15 07:15:00|7836.7|7821.7|7836.5|7821.5|7836.8|7821.8|7835.9|7820.9|29
1655277600000|2022-06-15 07:20:00|7836.3|7821.3|7835.9|7820.9|7837.1|7822.1|7835.8|7820.8|26
1655277900000|2022-06-15 07:25:00|7836|7821|7835.5|7820.5|7836.6|7821.6|7835.2|7820.2|38
1655278200000|2022-06-15 07:30:00|7835.4|7820.4|7835.8|7820.8|7836.3|7821.3|7835.3|7820.3|20
1655278500000|2022-06-15 07:35:00|7835.9|7820.9|7836.3|7821.3|7836.3|7821.3|7835.5|7820.5|19
1655278800000|2022-06-15 07:40:00|7836.2|7821.2|7836.1|7821.1|7836.3|7821.3|7836|7821|28
1655279100000|2022-06-15 07:45:00|7836|7821|7836.7|7821.7|7837|7822|7834.5|7819.5|129
1655279400000|2022-06-15 07:50:00|7836.6|7821.6|7836.3|7821.3|7836.6|7821.6|7836.2|7821.2|16
1655279700000|2022-06-15 07:55:00|7836.2|7821.2|7836.3|7821.3|7836.5|7821.5|7836.2|7821.2|15
1655280000000|2022-06-15 08:00:00|7835.9|7820.9|7836|7821|7837|7822|7835.8|7820.8|34
1655280300000|2022-06-15 08:05:00|7835.9|7820.9|7836|7821|7836.1|7821.1|7835.8|7820.8|20
1655280600000|2022-06-15 08:10:00|7836.1|7821.1|7836|7821|7836.6|7821.6|7836|7821|19
1655280900000|2022-06-15 08:15:00|7836.1|7821.1|7837.2|7822.2|7837.4|7822.4|7836|7821|39
1655281200000|2022-06-15 08:20:00|7837.3|7822.3|7832.4|7817.4|7837.3|7822.3|7831.7|7816.7|119
1655281500000|2022-06-15 08:25:00|7832.2|7817.2|7833.9|7818.9|7834.2|7819.2|7832.2|7817.2|85
1655281800000|2022-06-15 08:30:00|7834.1|7819.1|7834.5|7819.5|7834.5|7819.5|7832.8|7817.8|51
1655282100000|2022-06-15 08:35:00|7834.4|7819.4|7834.1|7819.1|7834.6|7819.6|7833.7|7818.7|36
1655282400000|2022-06-15 08:40:00|7833.9|7818.9|7833.2|7818.2|7834.1|7819.1|7833|7818|71
1655282700000|2022-06-15 08:45:00|7833.1|7818.1|7834|7819|7834.4|7819.4|7832.9|7817.9|86
1655283000000|2022-06-15 08:50:00|7834.1|7819.1|7834.4|7819.4|7834.5|7819.5|7834.1|7819.1|24
1655283300000|2022-06-15 08:55:00|7834.3|7819.3|7834.5|7819.5|7834.8|7819.8|7833.8|7818.8|30
1655283600000|2022-06-15 09:00:00|7834.7|7819.7|7834.3|7819.3|7834.8|7819.8|7834.2|7819.2|9
1655283900000|2022-06-15 09:05:00|7834.2|7819.2|7833.8|7818.8|7834.8|7819.8|7833.7|7818.7|17
1655284200000|2022-06-15 09:10:00|7833.7|7818.7|7833|7818|7834|7819|7832.7|7817.7|42
1655284500000|2022-06-15 09:15:00|7832.8|7817.8|7833.7|7818.7|7833.8|7818.8|7831.9|7816.9|52
1655284800000|2022-06-15 09:20:00|7833.6|7818.6|7833.5|7818.5|7833.6|7818.6|7833.5|7818.5|2
1655285100000|2022-06-15 09:25:00|7833.4|7818.4|7833.9|7818.9|7834.2|7819.2|7833|7818|33
1655285400000|2022-06-15 09:30:00|7833.8|7818.8|7832.2|7817.2|7834.2|7819.2|7832.2|7817.2|30
1655285700000|2022-06-15 09:35:00|7832.3|7817.3|7830.8|7815.8|7832.3|7817.3|7830.3|7815.3|92
1655286000000|2022-06-15 09:40:00|7830.9|7815.9|7830.9|7815.9|7831.5|7816.5|7830.7|7815.7|44
1655286300000|2022-06-15 09:45:00|7830.7|7815.7|7831|7816|7831.1|7816.1|7830.1|7815.1|42
1655286600000|2022-06-15 09:50:00|7830.8|7815.8|7831.1|7816.1|7831.7|7816.7|7830.7|7815.7|41
1655286900000|2022-06-15 09:55:00|7831.2|7816.2|7834.8|7819.8|7834.9|7819.9|7831.2|7816.2|76
1655287200000|2022-06-15 10:00:00|7834.9|7819.9|7840.4|7825.4|7841.9|7826.9|7834.3|7819.3|168
1655287500000|2022-06-15 10:05:00|7839.9|7824.9|7851.4|7836.4|7852.1|7837.1|7839.8|7824.8|261
1655287800000|2022-06-15 10:10:00|7851.3|7836.3|7846.8|7831.8|7851.3|7836.3|7845.9|7830.9|198
1655288100000|2022-06-15 10:15:00|7846.7|7831.7|7849|7834|7849.9|7834.9|7844.9|7829.9|152
1655288400000|2022-06-15 10:20:00|7849.1|7834.1|7850.8|7835.8|7852.5|7837.5|7848.2|7833.2|189
1655288700000|2022-06-15 10:25:00|7850.7|7835.7|7850.4|7835.4|7853.5|7838.5|7850.2|7835.2|92
1655289000000|2022-06-15 10:30:00|7850.3|7835.3|7849.1|7834.1|7850.3|7835.3|7848.3|7833.3|86
1655289300000|2022-06-15 10:35:00|7849.3|7834.3|7848.7|7833.7|7849.3|7834.3|7848.4|7833.4|60
1655289600000|2022-06-15 10:40:00|7848.4|7833.4|7847.4|7832.4|7848.4|7833.4|7846.9|7831.9|65
1655289900000|2022-06-15 10:45:00|7847.6|7832.6|7845.3|7830.3|7848.6|7833.6|7845.3|7830.3|47
1655290200000|2022-06-15 10:50:00|7845.5|7830.5|7847.2|7832.2|7847.5|7832.5|7845.3|7830.3|53
1655290500000|2022-06-15 10:55:00|7847|7832|7846.6|7831.6|7847.2|7832.2|7846.2|7831.2|31
1655290800000|2022-06-15 11:00:00|7846.4|7831.4|7846.7|7831.7|7847.9|7832.9|7846.3|7831.3|37
1655291100000|2022-06-15 11:05:00|7846.6|7831.6|7845.5|7830.5|7847|7832|7845.5|7830.5|58
1655291400000|2022-06-15 11:10:00|7845.4|7830.4|7845.5|7830.5|7845.6|7830.6|7845|7830|28
1655291700000|2022-06-15 11:15:00|7845.4|7830.4|7845|7830|7845.6|7830.6|7844.7|7829.7|50
1655292000000|2022-06-15 11:20:00|7844.9|7829.9|7844.4|7829.4|7845.4|7830.4|7844.2|7829.2|146
1655292300000|2022-06-15 11:25:00|7844.5|7829.5|7849.7|7824.7|7849.7|7830.6|7844.2|7824.7|89
1655292600000|2022-06-15 11:30:00|7849.6|7824.6|7848.4|7823.4|7849.6|7824.6|7848.4|7823.4|13
1655292900000|2022-06-15 11:35:00|7848.6|7823.6|7844|7829|7849.1|7829.2|7844|7823.3|14
1655293200000|2022-06-15 11:40:00|7844.2|7829.2|7849|7824|7849.2|7829.2|7844.2|7823.9|6
1655293500000|2022-06-15 11:45:00|7849.2|7824.2|7849.4|7824.4|7849.4|7824.4|7849.2|7824.2|2
1655293800000|2022-06-15 11:50:00|7849|7824|7842.3|7827.3|7849|7828.5|7841.7|7823.1|51
1655294100000|2022-06-15 11:55:00|7842.4|7827.4|7844.5|7829.5|7848.5|7829.5|7842.4|7823.5|28
1655294400000|2022-06-15 12:00:00|7844.6|7829.6|7845.8|7830.8|7845.8|7830.8|7844.5|7829.5|44
1655294700000|2022-06-15 12:05:00|7845.9|7830.9|7846|7831|7846.9|7831.9|7845.6|7830.6|83
1655295000000|2022-06-15 12:10:00|7845.9|7830.9|7846.4|7831.4|7851.5|7832.1|7845.7|7826.3|140
1655295300000|2022-06-15 12:15:00|7846.5|7831.5|7845.4|7830.4|7847.1|7832.1|7844.4|7829.4|101
1655295600000|2022-06-15 12:20:00|7845.3|7830.3|7845.7|7830.7|7851|7831.3|7845.3|7825.8|102
1655295900000|2022-06-15 12:25:00|7845.8|7830.8|7851.7|7826.7|7852.1|7831.5|7845.7|7825.7|109
1655296200000|2022-06-15 12:30:00|7852.3|7827.3|7845.9|7830.9|7852.3|7831.6|7845.6|7825.7|77
1655296500000|2022-06-15 12:35:00|7846|7831|7844.8|7829.8|7850.1|7831.1|7844.1|7824.7|79
1655296800000|2022-06-15 12:40:00|7844.7|7829.7|7846.8|7831.8|7851.6|7832.2|7844.4|7824.7|98
1655297100000|2022-06-15 12:45:00|7846.6|7831.6|7847.2|7832.2|7847.4|7832.4|7846.2|7831.2|47
1655297400000|2022-06-15 12:50:00|7847.3|7832.3|7846.9|7831.9|7847.4|7832.4|7846.8|7831.8|50
1655297700000|2022-06-15 12:55:00|7847|7832|7846.6|7831.6|7847.4|7832.4|7846.2|7831.2|65
1655298000000|2022-06-15 13:00:00|7846.5|7831.5|7846.5|7831.5|7847.7|7832.7|7846.5|7831.5|22
1655298300000|2022-06-15 13:05:00|7846.6|7831.6|7851.4|7826.4|7851.7|7831.6|7846.3|7826.4|32
1655298600000|2022-06-15 13:10:00|7851.5|7826.5|7849.3|7824.3|7851.8|7826.8|7849.3|7824.3|36
1655298900000|2022-06-15 13:15:00|7849.4|7824.4|7843.8|7828.8|7849.4|7829.3|7843.7|7824.3|11
1655299200000|2022-06-15 13:20:00|7843.9|7828.9|7847.9|7822.9|7847.9|7829.5|7842.5|7822.9|51
1655299500000|2022-06-15 13:25:00|7848|7823|7845.3|7830.3|7848.2|7830.7|7843|7822.3|56
1655299800000|2022-06-15 13:30:00|7845.2|7830.2|7844.8|7829.8|7850.2|7830.4|7844.5|7824.2|59
1655300100000|2022-06-15 13:35:00|7844.7|7829.7|7847.9|7822.9|7848.4|7830.4|7843.3|7822.9|49
1655300400000|2022-06-15 13:40:00|7848|7823|7847.6|7822.6|7848|7823|7845.3|7820.3|66
1655300700000|2022-06-15 13:45:00|7847.7|7822.7|7846.9|7821.9|7848|7823|7846.9|7821.9|44
1655301000000|2022-06-15 13:50:00|7846.8|7821.8|7846.3|7821.3|7846.8|7821.8|7846.1|7821.1|34
1655301300000|2022-06-15 13:55:00|7846.4|7821.4|7846.2|7821.2|7847.2|7822.2|7845.9|7820.9|49
1655301600000|2022-06-15 14:00:00|7846.4|7821.4|7839.5|7824.5|7846.4|7826.1|7839.3|7818.6|67
1655301900000|2022-06-15 14:05:00|7839.7|7824.7|7840.3|7825.3|7840.3|7825.3|7839.3|7824.3|27
1655302200000|2022-06-15 14:10:00|7840.8|7825.8|7841.1|7826.1|7841.1|7826.1|7840.1|7825.1|23
1655302500000|2022-06-15 14:15:00|7841.2|7826.2|7845.9|7820.9|7846.6|7826.4|7841.2|7820.7|39
1655302800000|2022-06-15 14:20:00|7845.8|7820.8|7841.2|7826.2|7845.8|7827.3|7840.2|7820.4|38
1655303100000|2022-06-15 14:25:00|7841.4|7826.4|7841.3|7826.3|7841.4|7826.4|7841.3|7826.3|2
1655303400000|2022-06-15 14:30:00|7841.2|7826.2|7840.1|7825.1|7841.2|7826.2|7840.1|7825.1|19
1655303700000|2022-06-15 14:35:00|7840|7825|7840.2|7825.2|7840.3|7825.3|7839.4|7824.4|22
1655304000000|2022-06-15 14:40:00|7840.3|7825.3|7838.9|7823.9|7845|7825.3|7838.9|7819.8|19
1655304300000|2022-06-15 14:45:00|7838.8|7823.8|7839.5|7824.5|7839.6|7824.6|7838.3|7823.3|29
1655304600000|2022-06-15 14:50:00|7839.6|7824.6|7841.3|7826.3|7841.9|7826.9|7839.6|7824.6|22
1655304900000|2022-06-15 14:55:00|7840.9|7825.9|7840.3|7825.3|7840.9|7825.9|7840.3|7825.3|5
1655305200000|2022-06-15 15:00:00|7840.4|7825.4|7840.3|7825.3|7840.4|7825.4|7840.3|7825.3|2
1655305500000|2022-06-15 15:05:00|7840.4|7825.4|7840.2|7825.2|7840.4|7825.4|7839.8|7824.8|11
1655305800000|2022-06-15 15:10:00|7840.1|7825.1|7845.1|7820.1|7845.2|7825.3|7839.9|7819.9|46
1655306100000|2022-06-15 15:15:00|7845|7820|7847.7|7822.7|7848.7|7825.5|7840.5|7820|52
1655306400000|2022-06-15 15:20:00|7847.6|7822.6|7847.9|7822.9|7849|7824|7847.3|7822.3|49
1655306700000|2022-06-15 15:25:00|7848.1|7823.1|7848.3|7823.3|7848.4|7823.4|7847.7|7822.7|33
1655307000000|2022-06-15 15:30:00|7848.4|7823.4|7848.5|7823.5|7849.9|7824.9|7848.3|7823.3|85
1655307300000|2022-06-15 15:35:00|7848.6|7823.6|7848.8|7823.8|7848.9|7823.9|7847.9|7822.9|32
1655307600000|2022-06-15 15:40:00|7848.7|7823.7|7849.6|7824.6|7850|7825|7848.7|7823.7|33
1655307900000|2022-06-15 15:45:00|7849.7|7824.7|7849.4|7824.4|7849.8|7824.8|7847.8|7822.8|24
1655308200000|2022-06-15 15:50:00|7849.3|7824.3|7849.3|7824.3|7851.9|7826.9|7848.9|7823.9|50
1655308500000|2022-06-15 15:55:00|7849.4|7824.4|7850.5|7825.5|7850.5|7825.5|7849.4|7824.4|58
1655308800000|2022-06-15 16:00:00|7850.4|7825.4|7850.3|7825.3|7850.4|7825.4|7849.7|7824.7|14
1655309100000|2022-06-15 16:05:00|7850.1|7825.1|7849.9|7824.9|7850.9|7825.9|7849.7|7824.7|18
1655309400000|2022-06-15 16:10:00|7849.8|7824.8|7848.6|7823.6|7849.8|7824.8|7848.6|7823.6|35
1655309700000|2022-06-15 16:15:00|7848.7|7823.7|7849.1|7824.1|7849.1|7824.1|7848.4|7823.4|18
1655310000000|2022-06-15 16:20:00|7848.9|7823.9|7852.2|7827.2|7854|7829|7848.9|7823.9|79
1655310300000|2022-06-15 16:25:00|7852.4|7827.4|7852.3|7827.3|7852.6|7827.6|7851.8|7826.8|15
1655310600000|2022-06-15 16:30:00|7852.4|7827.4|7851.4|7826.4|7854|7829|7851.2|7826.2|40
1655310900000|2022-06-15 16:35:00|7851.5|7826.5|7850.4|7825.4|7851.5|7826.5|7850.3|7825.3|22
1655311200000|2022-06-15 16:40:00|7850.5|7825.5|7848.8|7823.8|7850.7|7825.7|7848.7|7823.7|20
1655311500000|2022-06-15 16:45:00|7848.4|7823.4|7848.3|7823.3|7848.4|7823.4|7848.3|7823.3|2
1655311800000|2022-06-15 16:50:00|7848.1|7823.1|7848.1|7823.1|7848.1|7823.1|7848.1|7823.1|1
1655312400000|2022-06-15 17:00:00|7849.7|7824.7|7848.1|7823.1|7849.8|7824.8|7848.1|7823.1|8
1655312700000|2022-06-15 17:05:00|7848.5|7823.5|7849|7824|7849|7824|7848.5|7823.5|3
1655313000000|2022-06-15 17:10:00|7849.1|7824.1|7849.2|7824.2|7849.2|7824.2|7849.1|7824.1|2
1655313300000|2022-06-15 17:15:00|7849.3|7824.3|7849.7|7824.7|7849.8|7824.8|7849.3|7824.3|5
1655313600000|2022-06-15 17:20:00|7849.5|7824.5|7849|7824|7850.2|7825.2|7848.9|7823.9|19
1655314200000|2022-06-15 17:30:00|7849.1|7824.1|7849.7|7824.7|7849.8|7824.8|7849.1|7824.1|3
1655314500000|2022-06-15 17:35:00|7849.4|7824.4|7847.1|7822.1|7849.4|7824.4|7846.9|7821.9|12
1655314800000|2022-06-15 17:40:00|7847|7822|7845.5|7820.5|7847.8|7822.8|7845.4|7820.4|20
1655315100000|2022-06-15 17:45:00|7845.4|7820.4|7846|7821|7846|7821|7844.5|7819.5|24
1655315400000|2022-06-15 17:50:00|7846.1|7821.1|7845.8|7820.8|7846.1|7821.1|7845.7|7820.7|16
1655315700000|2022-06-15 17:55:00|7845.9|7820.9|7846.1|7817.1|7846.1|7820.9|7843.2|7817|62
1655316000000|2022-06-15 18:00:00|7846|7817|7849.8|7820.8|7853|7824|7843.6|7816.8|86
1655316300000|2022-06-15 18:05:00|7849.9|7820.9|7848.4|7823.4|7850|7823.9|7847.6|7820.8|50
1655316600000|2022-06-15 18:10:00|7848.5|7823.5|7848.8|7823.8|7848.9|7823.9|7848.4|7823.4|9
1655316900000|2022-06-15 18:15:00|7848.9|7823.9|7846.4|7821.4|7849.4|7824.4|7846.4|7821.4|22
1655317200000|2022-06-15 18:20:00|7846.5|7821.5|7853|7828|7853.1|7828.1|7846.4|7821.4|56
1655317500000|2022-06-15 18:25:00|7853.1|7828.1|7851.1|7826.1|7853.8|7828.8|7849.8|7824.8|42
1655317800000|2022-06-15 18:30:00|7850.8|7825.8|7850.8|7825.8|7851.4|7826.4|7850.4|7825.4|14
1655318100000|2022-06-15 18:35:00|7850.9|7825.9|7846.4|7821.4|7850.9|7825.9|7846.4|7821.4|11
1655318400000|2022-06-15 18:40:00|7842.7|7817.7|7837.6|7812.6|7843|7818|7837.6|7812.6|38
1655318700000|2022-06-15 18:45:00|7837.7|7812.7|7838|7813|7843.5|7818.5|7836.2|7811.2|87
1655319000000|2022-06-15 18:50:00|7837.9|7812.9|7836.5|7811.5|7838|7813|7835.1|7810.1|34
1655319300000|2022-06-15 18:55:00|7836.6|7811.6|7838|7813|7840|7815|7836|7811|35
1655339400000|2022-06-16 00:30:00|7823|7794|7823|7794|7823|7794|7823|7794|1
1655341200000|2022-06-16 01:00:00|7839.8|7810.8|7839.8|7810.8|7839.8|7810.8|7839.8|7810.8|1
1655341500000|2022-06-16 01:05:00|7839.5|7810.5|7839.8|7810.8|7839.8|7810.8|7839.5|7810.5|2
1655342400000|2022-06-16 01:20:00|7839.7|7810.7|7839.7|7810.7|7839.7|7810.7|7839.7|7810.7|1
1655343000000|2022-06-16 01:30:00|7840.4|7811.4|7840.4|7811.4|7840.4|7811.4|7840.4|7811.4|1
1655343300000|2022-06-16 01:35:00|7844.8|7815.8|7843.6|7814.6|7845.3|7816.3|7841.4|7812.4|38
1655343600000|2022-06-16 01:40:00|7843.7|7814.7|7843.6|7814.6|7843.7|7814.7|7843.6|7814.6|2
1655343900000|2022-06-16 01:45:00|7843.7|7814.7|7844.2|7815.2|7844.2|7815.2|7843.7|7814.7|3
1655344200000|2022-06-16 01:50:00|7843.5|7814.5|7839|7814|7843.5|7814.8|7839|7812.6|56
1655344500000|2022-06-16 01:55:00|7839.1|7814.1|7839.1|7814.1|7839.1|7814.1|7839|7814|13
1655344800000|2022-06-16 02:00:00|7839.7|7814.7|7840.6|7815.6|7840.6|7815.6|7839.7|7814.7|25
1655345700000|2022-06-16 02:15:00|7840.7|7815.7|7840.7|7815.7|7840.7|7815.7|7840.7|7815.7|1
1655346000000|2022-06-16 02:20:00|7840.4|7815.4|7840.1|7815.1|7840.4|7815.4|7840|7815|6
1655347200000|2022-06-16 02:40:00|7839.7|7814.7|7840|7815|7840.1|7815.1|7839.7|7814.7|9
1655347500000|2022-06-16 02:45:00|7840.1|7815.1|7840|7815|7840.1|7815.1|7840|7815|2
1655348400000|2022-06-16 03:00:00|7839.6|7814.6|7839.8|7814.8|7840|7815|7839.6|7814.6|5
1655349000000|2022-06-16 03:10:00|7836.7|7811.7|7836.9|7811.9|7837.1|7812.1|7836.7|7811.7|41
1655349300000|2022-06-16 03:15:00|7837.1|7812.1|7837.7|7812.7|7837.7|7812.7|7837.1|7812.1|9
1655349600000|2022-06-16 03:20:00|7839.1|7814.1|7839.3|7814.3|7839.4|7814.4|7839|7814|18
1655350200000|2022-06-16 03:30:00|7839.4|7814.4|7839.9|7814.9|7841.4|7816.4|7838.2|7813.2|84
1655350500000|2022-06-16 03:35:00|7840.3|7815.3|7834.3|7819.3|7840.6|7821.5|7834.3|7814.6|85
1655350800000|2022-06-16 03:40:00|7834.4|7819.4|7833.2|7818.2|7834.4|7819.4|7830.1|7815.1|92
1655351100000|2022-06-16 03:45:00|7833.1|7818.1|7833.4|7818.4|7833.4|7818.4|7832.8|7817.8|10
1655351400000|2022-06-16 03:50:00|7833.3|7818.3|7835.1|7820.1|7835.1|7820.1|7833.3|7818.3|13
1655351700000|2022-06-16 03:55:00|7834.9|7819.9|7832.8|7817.8|7834.9|7819.9|7832.8|7817.8|21
1655352000000|2022-06-16 04:00:00|7832.9|7817.9|7833|7818|7833.1|7818.1|7832.5|7817.5|206
1655352300000|2022-06-16 04:05:00|7832.9|7817.9|7831.7|7816.7|7833|7818|7831.6|7816.6|48
1655352600000|2022-06-16 04:10:00|7831.8|7816.8|7832.3|7817.3|7832.4|7817.4|7831.6|7816.6|37
1655352900000|2022-06-16 04:15:00|7832.6|7817.6|7833.2|7818.2|7833.9|7818.9|7831.9|7816.9|60
1655353200000|2022-06-16 04:20:00|7833.1|7818.1|7833.3|7818.3|7833.6|7818.6|7832.9|7817.9|33
1655353500000|2022-06-16 04:25:00|7833.4|7818.4|7833.9|7818.9|7834.1|7819.1|7833.3|7818.3|23
1655353800000|2022-06-16 04:30:00|7834|7819|7833.7|7818.7|7834.4|7819.4|7833.4|7818.4|34
1655354100000|2022-06-16 04:35:00|7833.8|7818.8|7832.9|7817.9|7833.9|7818.9|7832.8|7817.8|22
1655354400000|2022-06-16 04:40:00|7833|7818|7834.9|7819.9|7835|7820|7832.9|7817.9|26
1655354700000|2022-06-16 04:45:00|7835|7820|7835.1|7820.1|7835.4|7820.4|7834.4|7819.4|25
1655355000000|2022-06-16 04:50:00|7835.2|7820.2|7835.2|7820.2|7835.7|7820.7|7835.2|7820.2|24
1655355300000|2022-06-16 04:55:00|7835.3|7820.3|7838|7823|7838.2|7823.2|7835.2|7820.2|55
1655355600000|2022-06-16 05:00:00|7838.1|7823.1|7835.9|7820.9|7838.6|7823.6|7835|7820|63
1655355900000|2022-06-16 05:05:00|7835.8|7820.8|7836.6|7821.6|7836.9|7821.9|7835.5|7820.5|96
1655356200000|2022-06-16 05:10:00|7836.7|7821.7|7837.2|7822.2|7837.3|7822.3|7836.2|7821.2|38
1655356500000|2022-06-16 05:15:00|7837.3|7822.3|7837.4|7822.4|7838.5|7823.5|7837.2|7822.2|58
1655356800000|2022-06-16 05:20:00|7837.3|7822.3|7837.3|7822.3|7837.4|7822.4|7836.2|7821.2|25
1655357100000|2022-06-16 05:25:00|7837.1|7822.1|7837.2|7822.2|7837.4|7822.4|7836.8|7821.8|32
1655357400000|2022-06-16 05:30:00|7837.3|7822.3|7837.4|7822.4|7837.4|7822.4|7836.8|7821.8|20
1655357700000|2022-06-16 05:35:00|7837.5|7822.5|7837.6|7822.6|7837.6|7822.6|7837|7822|31
1655358000000|2022-06-16 05:40:00|7838|7823|7836.2|7821.2|7838.2|7823.2|7834.6|7819.6|59
1655358300000|2022-06-16 05:45:00|7836.3|7821.3|7836.7|7821.7|7837.4|7822.4|7835.9|7820.9|48
1655358600000|2022-06-16 05:50:00|7836.6|7821.6|7836.3|7821.3|7837.5|7822.5|7835.6|7820.6|58
1655358900000|2022-06-16 05:55:00|7836.2|7821.2|7836.8|7821.8|7836.8|7821.8|7835.9|7820.9|38
1655359200000|2022-06-16 06:00:00|7836.7|7821.7|7836.5|7821.5|7837.2|7822.2|7836.2|7821.2|32
1655359500000|2022-06-16 06:05:00|7836.6|7821.6|7836.3|7821.3|7837.1|7822.1|7836.3|7821.3|65
1655359800000|2022-06-16 06:10:00|7836.2|7821.2|7837|7822|7837|7822|7836.2|7821.2|43
1655360100000|2022-06-16 06:15:00|7837.1|7822.1|7836.4|7821.4|7837.4|7822.4|7836.4|7821.4|26
1655360400000|2022-06-16 06:20:00|7836.6|7821.6|7836.9|7821.9|7836.9|7821.9|7836.4|7821.4|23
1655360700000|2022-06-16 06:25:00|7836.8|7821.8|7837.3|7822.3|7837.3|7822.3|7836.6|7821.6|28
1655361000000|2022-06-16 06:30:00|7837.4|7822.4|7838|7823|7838.4|7823.4|7837.4|7822.4|68
1655361300000|2022-06-16 06:35:00|7837.9|7822.9|7837.3|7822.3|7838.3|7823.3|7837.3|7822.3|25
1655361600000|2022-06-16 06:40:00|7837.4|7822.4|7837.7|7822.7|7838.2|7823.2|7837.4|7822.4|34
1655361900000|2022-06-16 06:45:00|7837.6|7822.6|7838.3|7823.3|7838.3|7823.3|7837.4|7822.4|37
1655362200000|2022-06-16 06:50:00|7838|7823|7838.2|7823.2|7838.4|7823.4|7838|7823|36
1655362500000|2022-06-16 06:55:00|7838.1|7823.1|7838.3|7823.3|7838.9|7823.9|7837.8|7822.8|84
1655362800000|2022-06-16 07:00:00|7838.4|7823.4|7838.5|7823.5|7839.1|7824.1|7837.8|7822.8|39
1655363100000|2022-06-16 07:05:00|7838.6|7823.6|7837.1|7822.1|7838.7|7823.7|7836.5|7821.5|93
1655363400000|2022-06-16 07:10:00|7837.2|7822.2|7837.6|7822.6|7838.1|7823.1|7837.1|7822.1|81
1655363700000|2022-06-16 07:15:00|7837.8|7822.8|7839.1|7824.1|7839.7|7824.7|7837.7|7822.7|84
1655364000000|2022-06-16 07:20:00|7839.2|7824.2|7838.1|7823.1|7839.8|7824.8|7837.2|7822.2|69
1655364300000|2022-06-16 07:25:00|7838|7823|7837.8|7822.8|7838.1|7823.1|7837.1|7822.1|76
1655364600000|2022-06-16 07:30:00|7837.6|7822.6|7838.3|7823.3|7838.4|7823.4|7837|7822|116
1655364900000|2022-06-16 07:35:00|7838.4|7823.4|7837.5|7822.5|7839.2|7824.2|7837.5|7822.5|97
1655365200000|2022-06-16 07:40:00|7837.4|7822.4|7838.5|7823.5|7838.7|7823.7|7836|7821|89
1655365500000|2022-06-16 07:45:00|7838.4|7823.4|7838.6|7823.6|7839.1|7824.1|7838.3|7823.3|59
1655365800000|2022-06-16 07:50:00|7838.7|7823.7|7838.3|7823.3|7838.9|7823.9|7838.2|7823.2|35
1655366100000|2022-06-16 07:55:00|7838.4|7823.4|7838.2|7823.2|7838.5|7823.5|7837.5|7822.5|35
1655366400000|2022-06-16 08:00:00|7838.3|7823.3|7837.4|7822.4|7838.5|7823.5|7837.4|7822.4|38
1655366700000|2022-06-16 08:05:00|7837.5|7822.5|7837.5|7822.5|7837.5|7822.5|7837.3|7822.3|21
1655367000000|2022-06-16 08:10:00|7837.4|7822.4|7837.9|7822.9|7838.3|7823.3|7837.4|7822.4|57
1655367300000|2022-06-16 08:15:00|7837.8|7822.8|7838.6|7823.6|7838.7|7823.7|7837.6|7822.6|44
1655367600000|2022-06-16 08:20:00|7838.7|7823.7|7838.3|7823.3|7839.3|7824.3|7838.3|7823.3|86
1655367900000|2022-06-16 08:25:00|7838.2|7823.2|7838.3|7823.3|7838.8|7823.8|7838.1|7823.1|36
1655368200000|2022-06-16 08:30:00|7838.2|7823.2|7837.9|7822.9|7838.7|7823.7|7837.7|7822.7|46
1655368500000|2022-06-16 08:35:00|7838|7823|7837.5|7822.5|7838.4|7823.4|7837.3|7822.3|39
1655368800000|2022-06-16 08:40:00|7837.3|7822.3|7838.2|7823.2|7838.2|7823.2|7837.2|7822.2|20
1655369100000|2022-06-16 08:45:00|7838.1|7823.1|7837.6|7822.6|7838.1|7823.1|7837.2|7822.2|27
1655369400000|2022-06-16 08:50:00|7837.7|7822.7|7837.9|7822.9|7838.3|7823.3|7837.5|7822.5|213
1655369700000|2022-06-16 08:55:00|7838|7823|7838|7823|7838.3|7823.3|7837.6|7822.6|294
1655370000000|2022-06-16 09:00:00|7837.8|7822.8|7837.8|7822.8|7838.1|7823.1|7837.7|7822.7|27
1655370300000|2022-06-16 09:05:00|7837.9|7822.9|7839|7824|7839.4|7824.4|7837.8|7822.8|81
1655370600000|2022-06-16 09:10:00|7839.1|7824.1|7835.2|7820.2|7839.2|7824.2|7834.8|7819.8|110
1655370900000|2022-06-16 09:15:00|7835.1|7820.1|7835|7820|7835.9|7820.9|7834.5|7819.5|56
1655371200000|2022-06-16 09:20:00|7834.9|7819.9|7834.6|7819.6|7835.3|7820.3|7834.2|7819.2|59
1655371500000|2022-06-16 09:25:00|7834.7|7819.7|7835.3|7820.3|7835.4|7820.4|7834.3|7819.3|48
1655371800000|2022-06-16 09:30:00|7835.1|7820.1|7834.7|7819.7|7835.8|7820.8|7833.4|7818.4|65
1655372100000|2022-06-16 09:35:00|7834.8|7819.8|7833.8|7818.8|7835.3|7820.3|7833.5|7818.5|81
1655372400000|2022-06-16 09:40:00|7833.9|7818.9|7833|7818|7834.6|7819.6|7831.4|7816.4|98
1655372700000|2022-06-16 09:45:00|7832.9|7817.9|7834.1|7819.1|7834.3|7819.3|7832.4|7817.4|57
1655373000000|2022-06-16 09:50:00|7834.2|7819.2|7835.6|7820.6|7835.8|7820.8|7833.9|7818.9|52
1655373300000|2022-06-16 09:55:00|7835.4|7820.4|7836|7821|7836.9|7821.9|7835|7820|86
1655373600000|2022-06-16 10:00:00|7836.1|7821.1|7838.5|7823.5|7840.2|7825.2|7836.1|7821.1|90
1655373900000|2022-06-16 10:05:00|7838.4|7823.4|7840|7825|7840|7825|7838.3|7823.3|63
1655374200000|2022-06-16 10:10:00|7839.9|7824.9|7839.8|7824.8|7840.2|7825.2|7839.1|7824.1|63
1655374500000|2022-06-16 10:15:00|7839.7|7824.7|7840|7825|7840.5|7825.5|7839.6|7824.6|34
1655374800000|2022-06-16 10:20:00|7840.1|7825.1|7840.2|7825.2|7840.8|7825.8|7840|7825|39
1655375100000|2022-06-16 10:25:00|7840.3|7825.3|7839.7|7824.7|7840.4|7825.4|7838.8|7823.8|47
1655375400000|2022-06-16 10:30:00|7839.6|7824.6|7839.5|7824.5|7839.6|7824.6|7839|7824|30
1655375700000|2022-06-16 10:35:00|7839.4|7824.4|7840.1|7825.1|7840.7|7825.7|7839|7824|47
1655376000000|2022-06-16 10:40:00|7840|7825|7838.8|7823.8|7840.1|7825.1|7838.8|7823.8|30
1655376300000|2022-06-16 10:45:00|7838.9|7823.9|7838.9|7823.9|7839.4|7824.4|7838.8|7823.8|11
1655376600000|2022-06-16 10:50:00|7838.8|7823.8|7837.2|7822.2|7838.8|7823.8|7836.9|7821.9|48
1655376900000|2022-06-16 10:55:00|7836.9|7821.9|7838.9|7823.9|7840.8|7825.8|7836.9|7821.9|124
1655377200000|2022-06-16 11:00:00|7838.8|7823.8|7839.4|7824.4|7844.3|7824.4|7838.6|7818.5|118
1655377500000|2022-06-16 11:05:00|7839|7824|7844.6|7819.6|7845.2|7825.9|7839|7819.5|68
1655377800000|2022-06-16 11:10:00|7839.6|7824.6|7840.3|7825.3|7845.2|7825.8|7838.7|7818.9|133
1655378100000|2022-06-16 11:15:00|7840.2|7825.2|7839.7|7824.7|7845.2|7825.4|7839.7|7820.1|47
1655378400000|2022-06-16 11:20:00|7839.6|7824.6|7843.4|7818.4|7844.7|7825|7838.7|7818.4|59
1655378700000|2022-06-16 11:25:00|7843.5|7818.5|7843.8|7818.8|7843.8|7823.6|7837.3|7817.4|84
1655379000000|2022-06-16 11:30:00|7843.7|7818.7|7843.4|7818.4|7843.8|7818.8|7843.4|7818.4|3
1655379300000|2022-06-16 11:35:00|7842.8|7817.8|7843.6|7818.6|7843.6|7823|7838|7817.8|13
1655379600000|2022-06-16 11:40:00|7843.5|7818.5|7838.3|7823.3|7843.5|7823.5|7838.2|7818.4|12
1655379900000|2022-06-16 11:45:00|7838.4|7823.4|7838.6|7823.6|7839.2|7824.2|7838.4|7823.4|8
1655380200000|2022-06-16 11:50:00|7838.2|7823.2|7838.2|7823.2|7838.3|7823.3|7837.8|7822.8|34
1655380500000|2022-06-16 11:55:00|7838.3|7823.3|7838.8|7823.8|7838.8|7823.8|7838.2|7823.2|72
1655380800000|2022-06-16 12:00:00|7838.7|7823.7|7838.6|7823.6|7838.8|7823.8|7838.2|7823.2|33
1655381100000|2022-06-16 12:05:00|7838.7|7823.7|7838.8|7823.8|7839|7824|7838.6|7823.6|30
1655381400000|2022-06-16 12:10:00|7838.9|7823.9|7837.8|7822.8|7838.9|7823.9|7837.6|7822.6|106
1655381700000|2022-06-16 12:15:00|7837.9|7822.9|7838.3|7823.3|7838.4|7823.4|7837.8|7822.8|43
1655382000000|2022-06-16 12:20:00|7838.2|7823.2|7836.9|7821.9|7838.5|7823.5|7836.9|7821.9|24
1655382300000|2022-06-16 12:25:00|7836.8|7821.8|7834.5|7819.5|7836.9|7821.9|7834.2|7819.2|59
1655382600000|2022-06-16 12:30:00|7834.4|7819.4|7834.4|7819.4|7835|7820|7833.9|7818.9|83
1655382900000|2022-06-16 12:35:00|7834.6|7819.6|7833.7|7818.7|7834.7|7819.7|7833.3|7818.3|112
1655383200000|2022-06-16 12:40:00|7833.6|7818.6|7834.8|7819.8|7836|7821|7833.3|7818.3|80
1655383500000|2022-06-16 12:45:00|7834.6|7819.6|7835.8|7820.8|7836.6|7821.6|7834.6|7819.6|53
1655383800000|2022-06-16 12:50:00|7835.4|7820.4|7834.4|7819.4|7835.4|7820.4|7833.8|7818.8|50
1655384100000|2022-06-16 12:55:00|7834.3|7819.3|7836|7821|7836.3|7821.3|7834.3|7819.3|43
1655384400000|2022-06-16 13:00:00|7836.3|7821.3|7840.2|7815.2|7840.4|7821.4|7835.2|7815|91
1655384700000|2022-06-16 13:05:00|7840.3|7815.3|7840.2|7815.2|7840.6|7815.6|7840.2|7815.2|30
1655385000000|2022-06-16 13:10:00|7840.1|7815.1|7840.3|7815.3|7840.4|7815.4|7839.8|7814.8|26
1655385300000|2022-06-16 13:15:00|7840.4|7815.4|7840.3|7815.3|7841|7819.8|7834.8|7814.5|51
1655385600000|2022-06-16 13:20:00|7840.4|7815.4|7840.8|7815.8|7840.8|7815.8|7840.4|7815.4|11
1655385900000|2022-06-16 13:25:00|7840.7|7815.7|7840.3|7815.3|7840.8|7815.8|7840.3|7815.3|19
1655386200000|2022-06-16 13:30:00|7840.2|7815.2|7836.1|7811.1|7840.4|7815.4|7835.9|7810.9|106
1655386500000|2022-06-16 13:35:00|7836|7811|7838.9|7813.9|7839.1|7814.1|7835.9|7810.9|58
1655386800000|2022-06-16 13:40:00|7839.2|7814.2|7839.4|7814.4|7839.5|7814.5|7838.9|7813.9|29
1655387100000|2022-06-16 13:45:00|7839.5|7814.5|7839.1|7814.1|7839.5|7814.5|7838.9|7813.9|57
1655387400000|2022-06-16 13:50:00|7839.2|7814.2|7839.7|7814.7|7839.9|7814.9|7838.9|7813.9|31
1655387700000|2022-06-16 13:55:00|7839.6|7814.6|7835.2|7820.2|7840.1|7820.3|7835|7814.6|58
1655388000000|2022-06-16 14:00:00|7835.1|7820.1|7840.8|7815.8|7841.2|7820.9|7835.1|7815|27
1655388300000|2022-06-16 14:05:00|7841.3|7816.3|7841.8|7816.8|7842.9|7822.8|7836.3|7816.3|53
1655388600000|2022-06-16 14:10:00|7841.7|7816.7|7842|7817|7842|7817|7840.9|7815.9|56
1655388900000|2022-06-16 14:15:00|7842.2|7817.2|7841.9|7816.9|7842.8|7817.8|7841.5|7816.5|44
1655389200000|2022-06-16 14:20:00|7841.8|7816.8|7842.4|7817.4|7843.7|7823.4|7837.7|7816.8|53
1655389500000|2022-06-16 14:25:00|7842.5|7817.5|7841.3|7816.3|7842.5|7817.5|7841.1|7816.1|42
1655389800000|2022-06-16 14:30:00|7841.4|7816.4|7840.7|7815.7|7841.5|7816.5|7840.6|7815.6|23
1655390100000|2022-06-16 14:35:00|7840.8|7815.8|7835.2|7820.2|7840.8|7820.2|7834.9|7814.8|20
1655390400000|2022-06-16 14:40:00|7835.1|7820.1|7840.8|7815.8|7840.9|7820.5|7835|7814.9|34
1655390700000|2022-06-16 14:45:00|7840.7|7815.7|7835.4|7820.4|7840.7|7820.4|7835.3|7815.3|18
1655391000000|2022-06-16 14:50:00|7835.5|7820.5|7835.4|7820.4|7836.1|7821.1|7835.3|7820.3|43
1655391300000|2022-06-16 14:55:00|7835.5|7820.5|7840.3|7815.3|7840.3|7820.5|7835.2|7812.7|66
1655391600000|2022-06-16 15:00:00|7840.2|7815.2|7840.5|7815.5|7840.7|7820.3|7835.2|7813|37
1655391900000|2022-06-16 15:05:00|7840.6|7815.6|7837.5|7822.5|7841.1|7822.5|7835.9|7815.5|18
1655392200000|2022-06-16 15:10:00|7842.4|7817.4|7837.9|7812.9|7842.4|7817.4|7837.6|7812.6|68
1655392500000|2022-06-16 15:15:00|7837.8|7812.8|7838|7813|7838.4|7813.4|7837.1|7812.1|42
1655392800000|2022-06-16 15:20:00|7837.9|7812.9|7838.5|7813.5|7838.5|7813.5|7837.9|7812.9|35
1655393100000|2022-06-16 15:25:00|7838.6|7813.6|7837.1|7812.1|7838.6|7818.4|7832.5|7811.9|66
1655393400000|2022-06-16 15:30:00|7837.2|7812.2|7838.2|7813.2|7838.2|7813.2|7836.9|7811.9|70
1655393700000|2022-06-16 15:35:00|7838.3|7813.3|7839|7814|7839.2|7814.2|7838.3|7813.3|20
1655394000000|2022-06-16 15:40:00|7839.1|7814.1|7838.7|7813.7|7839.6|7814.6|7838.7|7813.7|52
1655394300000|2022-06-16 15:45:00|7838.8|7813.8|7838.2|7813.2|7838.8|7813.8|7838.2|7813.2|31
1655394600000|2022-06-16 15:50:00|7838|7813|7837.7|7812.7|7838|7813|7837|7812|53
1655394900000|2022-06-16 15:55:00|7837.6|7812.6|7831.9|7816.9|7837.6|7816.9|7831.8|7811.7|51
1655395200000|2022-06-16 16:00:00|7831.7|7816.7|7832|7817|7832|7817|7831.7|7816.7|12
1655395500000|2022-06-16 16:05:00|7831.9|7816.9|7836|7811|7836|7817|7831.8|7809.8|48
1655395800000|2022-06-16 16:10:00|7836.1|7811.1|7830.9|7815.9|7836.1|7816.1|7830.8|7810.5|50
1655396100000|2022-06-16 16:15:00|7830.8|7815.8|7830.7|7815.7|7831.1|7816.1|7830.7|7815.7|27
1655396400000|2022-06-16 16:20:00|7830.8|7815.8|7829.8|7814.8|7831.2|7816.2|7829.7|7814.7|26
1655396700000|2022-06-16 16:25:00|7829.6|7814.6|7827.7|7812.7|7834|7814.6|7827.6|7807.4|53
1655397000000|2022-06-16 16:30:00|7827.8|7812.8|7827.2|7812.2|7827.8|7812.8|7826.7|7811.7|26
1655397300000|2022-06-16 16:35:00|7827.3|7812.3|7831.6|7806.6|7832.2|7812.3|7827.2|7806.4|15
1655397600000|2022-06-16 16:40:00|7831.5|7806.5|7831.3|7806.3|7831.7|7812|7825.9|7805.7|39
1655397900000|2022-06-16 16:45:00|7831.4|7806.4|7827.6|7802.6|7831.4|7806.4|7827.6|7802.6|80
1655398200000|2022-06-16 16:50:00|7827.7|7802.7|7827.8|7802.8|7829.3|7809.1|7822.9|7802.7|48
1655398500000|2022-06-16 16:55:00|7827.7|7802.7|7831|7806|7831.2|7806.2|7826.8|7801.8|67
1655398800000|2022-06-16 17:00:00|7830.9|7805.9|7830.8|7805.8|7831.5|7810.8|7825|7805|40
1655399100000|2022-06-16 17:05:00|7830.7|7805.7|7828.7|7803.7|7830.7|7805.7|7828.6|7803.6|35
1655399400000|2022-06-16 17:10:00|7828.8|7803.8|7827.4|7802.4|7829.7|7804.7|7827.3|7802.3|30
1655399700000|2022-06-16 17:15:00|7827.6|7802.6|7827.9|7802.9|7828.4|7809|7822.2|7802.1|243
1655400000000|2022-06-16 17:20:00|7828|7803|7828.4|7803.4|7828.9|7803.9|7827.7|7802.7|45
1655400300000|2022-06-16 17:25:00|7828.5|7803.5|7828.5|7803.5|7829.1|7804.1|7826.5|7801.5|159
1655400600000|2022-06-16 17:30:00|7828.7|7803.7|7827.9|7802.9|7828.8|7808|7823|7801.9|83
1655400900000|2022-06-16 17:35:00|7827.3|7802.3|7827.1|7802.1|7828.1|7808.1|7822.7|7802.1|63
1655401200000|2022-06-16 17:40:00|7827.2|7802.2|7827.4|7802.4|7827.6|7802.6|7826.9|7801.9|55
1655401500000|2022-06-16 17:45:00|7827.3|7802.3|7827.7|7802.7|7828.1|7803.1|7827.2|7802.2|31
1655401800000|2022-06-16 17:50:00|7827.6|7802.6|7827.6|7802.6|7827.9|7802.9|7827.5|7802.5|54
1655402100000|2022-06-16 17:55:00|7827.8|7802.8|7828.5|7803.5|7828.6|7803.6|7827.5|7802.5|51
1655402400000|2022-06-16 18:00:00|7828.7|7803.7|7828.1|7803.1|7828.7|7803.7|7826.2|7801.2|23
1655402700000|2022-06-16 18:05:00|7828.3|7803.3|7828.1|7803.1|7828.8|7803.8|7828.1|7803.1|11
1655403000000|2022-06-16 18:10:00|7828|7803|7828.7|7803.7|7828.7|7803.7|7827.8|7802.8|5
1655404200000|2022-06-16 18:30:00|7828.8|7803.8|7832.6|7807.6|7832.7|7807.7|7828.8|7803.8|7
1655404500000|2022-06-16 18:35:00|7829.9|7804.9|7830.7|7805.7|7831.6|7806.6|7829.8|7804.8|17
1655404800000|2022-06-16 18:40:00|7830.8|7805.8|7829.6|7804.6|7830.8|7805.8|7829.6|7804.6|3
1655405100000|2022-06-16 18:45:00|7829.7|7804.7|7829.9|7804.9|7829.9|7804.9|7829.7|7804.7|8
1655405400000|2022-06-16 18:50:00|7830|7805|7831.5|7806.5|7831.9|7806.9|7830|7805|14
1655425800000|2022-06-17 00:30:00|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|7834.7|7805.7|1
1655427600000|2022-06-17 01:00:00|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|7837.2|7812.2|1
1655427900000|2022-06-17 01:05:00|7836.9|7811.9|7837.2|7812.2|7837.3|7812.3|7836.9|7811.9|7
1655428500000|2022-06-17 01:15:00|7837.1|7812.1|7837.1|7812.1|7837.1|7812.1|7837.1|7812.1|1
1655429400000|2022-06-17 01:30:00|7836|7811|7835|7810|7836|7811|7834.8|7809.8|26
1655430300000|2022-06-17 01:45:00|7835.2|7810.2|7836.2|7811.2|7836.2|7811.2|7835.2|7810.2|13
1655430600000|2022-06-17 01:50:00|7836.1|7811.1|7836.5|7811.5|7836.5|7811.5|7836.1|7811.1|6
1655431200000|2022-06-17 02:00:00|7836.6|7811.6|7836.5|7811.5|7836.6|7811.6|7836.5|7811.5|4
1655431500000|2022-06-17 02:05:00|7836.2|7811.2|7836.3|7811.3|7836.3|7811.3|7836.2|7811.2|2
1655431800000|2022-06-17 02:10:00|7836.2|7811.2|7836.8|7811.8|7836.9|7811.9|7836.2|7811.2|13
1655432100000|2022-06-17 02:15:00|7837.2|7812.2|7837.6|7812.6|7837.6|7812.6|7837.2|7812.2|2
1655432400000|2022-06-17 02:20:00|7837.7|7812.7|7837.6|7812.6|7837.7|7812.7|7837.6|7812.6|2
1655433000000|2022-06-17 02:30:00|7837.7|7812.7|7837.5|7812.5|7837.9|7812.9|7837.5|7812.5|9
1655433600000|2022-06-17 02:40:00|7839.1|7814.1|7839.5|7814.5|7842.3|7817.3|7838.7|7813.7|14
1655433900000|2022-06-17 02:45:00|7839.4|7814.4|7839.5|7814.5|7839.5|7814.5|7839.4|7814.4|2
1655434200000|2022-06-17 02:50:00|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|7839.6|7814.6|1
1655434500000|2022-06-17 02:55:00|7839.7|7814.7|7839|7814|7839.7|7814.7|7839|7814|6
1655434800000|2022-06-17 03:00:00|7839.1|7814.1|7839|7814|7839.1|7814.1|7839|7814|4
1655435400000|2022-06-17 03:10:00|7838.3|7813.3|7838.3|7813.3|7838.3|7813.3|7838.2|7813.2|3
1655435700000|2022-06-17 03:15:00|7838.2|7813.2|7838.3|7813.3|7838.4|7813.4|7838.2|7813.2|4
1655436000000|2022-06-17 03:20:00|7838.4|7813.4|7838.5|7813.5|7838.5|7813.5|7838.4|7813.4|4
1655436300000|2022-06-17 03:25:00|7838.4|7813.4|7838.6|7813.6|7838.6|7813.6|7838.3|7813.3|7
1655436600000|2022-06-17 03:30:00|7838.7|7813.7|7833.5|7818.5|7839.2|7818.9|7832.9|7812.7|137
1655436900000|2022-06-17 03:35:00|7833.7|7818.7|7833.6|7818.6|7839.1|7818.8|7832.7|7813.7|67
1655437200000|2022-06-17 03:40:00|7833.7|7818.7|7833.8|7818.8|7833.8|7818.8|7832.9|7817.9|34
1655437500000|2022-06-17 03:45:00|7834|7819|7834.3|7819.3|7834.4|7819.4|7833.8|7818.8|22
1655437800000|2022-06-17 03:50:00|7834.2|7819.2|7834.2|7819.2|7834.2|7819.2|7833.6|7818.6|24
1655438100000|2022-06-17 03:55:00|7834.1|7819.1|7836.1|7821.1|7836.2|7821.2|7834.1|7819.1|29
1655438400000|2022-06-17 04:00:00|7836|7821|7835.8|7820.8|7836.2|7821.2|7835.8|7820.8|47
1655438700000|2022-06-17 04:05:00|7835.9|7820.9|7835.8|7820.8|7835.9|7820.9|7835.2|7820.2|22
1655439000000|2022-06-17 04:10:00|7835.7|7820.7|7834.4|7819.4|7835.7|7820.7|7834.1|7819.1|26
1655439300000|2022-06-17 04:15:00|7834.2|7819.2|7834.7|7819.7|7834.8|7819.8|7834.1|7819.1|25
1655439600000|2022-06-17 04:20:00|7834.8|7819.8|7835.4|7820.4|7835.4|7820.4|7834.5|7819.5|22
1655439900000|2022-06-17 04:25:00|7835.3|7820.3|7835.1|7820.1|7835.6|7820.6|7835.1|7820.1|26
1655440200000|2022-06-17 04:30:00|7834.8|7819.8|7835.3|7820.3|7835.7|7820.7|7834.8|7819.8|31
1655440500000|2022-06-17 04:35:00|7835.2|7820.2|7836.3|7821.3|7836.7|7821.7|7835.2|7820.2|45
1655440800000|2022-06-17 04:40:00|7836.4|7821.4|7835.2|7820.2|7836.4|7821.4|7835.2|7820.2|16
1655441100000|2022-06-17 04:45:00|7835.3|7820.3|7836|7821|7836.5|7821.5|7835.2|7820.2|32
1655441400000|2022-06-17 04:50:00|7836.1|7821.1|7835.8|7820.8|7836.4|7821.4|7835.7|7820.7|24
1655441700000|2022-06-17 04:55:00|7835.9|7820.9|7835.4|7820.4|7836|7821|7835.2|7820.2|26
1655442000000|2022-06-17 05:00:00|7835.3|7820.3|7835.3|7820.3|7835.4|7820.4|7835.2|7820.2|11
1655442300000|2022-06-17 05:05:00|7835.2|7820.2|7834.9|7819.9|7835.2|7820.2|7834.6|7819.6|27
1655442600000|2022-06-17 05:10:00|7834.7|7819.7|7835.5|7820.5|7835.5|7820.5|7834.7|7819.7|26
1655442900000|2022-06-17 05:15:00|7835.6|7820.6|7835.9|7820.9|7836.1|7821.1|7835.6|7820.6|12
1655443200000|2022-06-17 05:20:00|7835.8|7820.8|7835.8|7820.8|7835.9|7820.9|7835.4|7820.4|39
1655443500000|2022-06-17 05:25:00|7835.9|7820.9|7835.9|7820.9|7836.5|7821.5|7835.9|7820.9|19
1655443800000|2022-06-17 05:30:00|7836|7821|7835.9|7820.9|7836.1|7821.1|7835.9|7820.9|6
1655444100000|2022-06-17 05:35:00|7835.8|7820.8|7835.5|7820.5|7835.8|7820.8|7835.4|7820.4|5
1655444400000|2022-06-17 05:40:00|7835.4|7820.4|7835.9|7820.9|7836|7821|7835.1|7820.1|23
1655444700000|2022-06-17 05:45:00|7836|7821|7836|7821|7836.7|7821.7|7836|7821|39
1655445000000|2022-06-17 05:50:00|7835.9|7820.9|7836.8|7821.8|7836.8|7821.8|7835.9|7820.9|25
1655445300000|2022-06-17 05:55:00|7836.7|7821.7|7836.8|7821.8|7836.8|7821.8|7836.5|7821.5|9
1655445600000|2022-06-17 06:00:00|7836.7|7821.7|7836.8|7821.8|7836.9|7821.9|7836.5|7821.5|22
1655445900000|2022-06-17 06:05:00|7836.9|7821.9|7837.1|7822.1|7837.1|7822.1|7836.9|7821.9|3
1655446200000|2022-06-17 06:10:00|7837.2|7822.2|7837.2|7822.2|7837.3|7822.3|7836.8|7821.8|12
1655446500000|2022-06-17 06:15:00|7837.1|7822.1|7837.1|7822.1|7837.5|7822.5|7836.8|7821.8|39
1655446800000|2022-06-17 06:20:00|7837|7822|7837|7822|7837.2|7822.2|7836.8|7821.8|54
1655447100000|2022-06-17 06:25:00|7837.1|7822.1|7837.2|7822.2|7837.4|7822.4|7837|7822|27
1655447400000|2022-06-17 06:30:00|7837.1|7822.1|7837.4|7822.4|7837.4|7822.4|7836.9|7821.9|9
1655447700000|2022-06-17 06:35:00|7837.5|7822.5|7838.4|7823.4|7838.5|7823.5|7837.4|7822.4|22
1655448000000|2022-06-17 06:40:00|7838.5|7823.5|7838.7|7823.7|7839|7824|7838.1|7823.1|42
1655448300000|2022-06-17 06:45:00|7838.4|7823.4|7838|7823|7838.8|7823.8|7836.8|7821.8|73
1655448600000|2022-06-17 06:50:00|7838.1|7823.1|7838.8|7823.8|7839.5|7824.5|7838.1|7823.1|40
1655448900000|2022-06-17 06:55:00|7838.9|7823.9|7838.9|7823.9|7839.6|7824.6|7838.8|7823.8|37
1655449200000|2022-06-17 07:00:00|7839|7824|7838.9|7823.9|7839.4|7824.4|7838.1|7823.1|82
1655449500000|2022-06-17 07:05:00|7838.7|7823.7|7838.4|7823.4|7839.5|7824.5|7838.3|7823.3|47
1655449800000|2022-06-17 07:10:00|7838.3|7823.3|7838.7|7823.7|7839.1|7824.1|7837.9|7822.9|37
1655450100000|2022-06-17 07:15:00|7838.6|7823.6|7838.2|7823.2|7838.6|7823.6|7838.1|7823.1|19
1655450400000|2022-06-17 07:20:00|7838.1|7823.1|7837.1|7822.1|7838.3|7823.3|7837.1|7822.1|39
1655450700000|2022-06-17 07:25:00|7837.2|7822.2|7836.7|7821.7|7837.2|7822.2|7836.6|7821.6|15
1655451000000|2022-06-17 07:30:00|7836.8|7821.8|7837.4|7822.4|7837.7|7822.7|7836.8|7821.8|45
1655451300000|2022-06-17 07:35:00|7837.5|7822.5|7837.7|7822.7|7837.7|7822.7|7836.8|7821.8|37
1655451600000|2022-06-17 07:40:00|7837.6|7822.6|7837.8|7822.8|7838.4|7823.4|7837|7822|67
1655451900000|2022-06-17 07:45:00|7837.7|7822.7|7837.4|7822.4|7837.7|7822.7|7836.8|7821.8|29
1655452200000|2022-06-17 07:50:00|7837.5|7822.5|7837.8|7822.8|7837.9|7822.9|7837.2|7822.2|44
1655452500000|2022-06-17 07:55:00|7837.9|7822.9|7837.3|7822.3|7838|7823|7837.2|7822.2|35
1655452800000|2022-06-17 08:00:00|7837.2|7822.2|7838.6|7823.6|7838.6|7823.6|7837.2|7822.2|60
1655453100000|2022-06-17 08:05:00|7838.5|7823.5|7839.2|7824.2|7839.2|7824.2|7838.1|7823.1|27
1655453400000|2022-06-17 08:10:00|7839.1|7824.1|7838.4|7823.4|7840.1|7825.1|7838.3|7823.3|66
1655453700000|2022-06-17 08:15:00|7838.5|7823.5|7837.5|7822.5|7839.1|7824.1|7837.5|7822.5|43
1655454000000|2022-06-17 08:20:00|7837.7|7822.7|7837.6|7822.6|7837.9|7822.9|7836.6|7821.6|50
1655454300000|2022-06-17 08:25:00|7837.7|7822.7|7837.4|7822.4|7838|7823|7837|7822|29
1655454600000|2022-06-17 08:30:00|7837.3|7822.3|7837.6|7822.6|7837.7|7822.7|7836.9|7821.9|20
1655454900000|2022-06-17 08:35:00|7837.4|7822.4|7836.9|7821.9|7837.8|7822.8|7836.7|7821.7|28
1655455200000|2022-06-17 08:40:00|7836.8|7821.8|7836.8|7821.8|7837|7822|7836.5|7821.5|67
1655455500000|2022-06-17 08:45:00|7836.7|7821.7|7837.1|7822.1|7837.5|7822.5|7836.5|7821.5|25
1655455800000|2022-06-17 08:50:00|7837.2|7822.2|7837.6|7822.6|7837.6|7822.6|7837.1|7822.1|20
1655456100000|2022-06-17 08:55:00|7837.5|7822.5|7836.7|7821.7|7837.5|7822.5|7836.7|7821.7|20
1655456400000|2022-06-17 09:00:00|7836.8|7821.8|7835.9|7820.9|7836.9|7821.9|7835.3|7820.3|27
1655456700000|2022-06-17 09:05:00|7835.8|7820.8|7836.4|7821.4|7836.4|7821.4|7835.2|7820.2|33
1655457000000|2022-06-17 09:10:00|7836.3|7821.3|7835.7|7820.7|7836.6|7821.6|7835.7|7820.7|26
1655457300000|2022-06-17 09:15:00|7835.9|7820.9|7836.4|7821.4|7836.5|7821.5|7835.9|7820.9|10
1655457600000|2022-06-17 09:20:00|7836.2|7821.2|7835.8|7820.8|7836.2|7821.2|7835.7|7820.7|7
1655457900000|2022-06-17 09:25:00|7835.9|7820.9|7832.8|7817.8|7835.9|7820.9|7832.6|7817.6|54
1655458200000|2022-06-17 09:30:00|7832.9|7817.9|7834.4|7819.4|7834.9|7819.9|7832|7817|57
1655458500000|2022-06-17 09:35:00|7834.3|7819.3|7834.4|7819.4|7834.6|7819.6|7834.2|7819.2|11
1655458800000|2022-06-17 09:40:00|7834.3|7819.3|7835.5|7820.5|7835.5|7820.5|7834.2|7819.2|16
1655459100000|2022-06-17 09:45:00|7835.4|7820.4|7835.8|7820.8|7835.9|7820.9|7834.9|7819.9|48
1655459400000|2022-06-17 09:50:00|7835.9|7820.9|7835.6|7820.6|7835.9|7820.9|7835.3|7820.3|53
1655459700000|2022-06-17 09:55:00|7835.5|7820.5|7837|7822|7837.2|7822.2|7834.6|7819.6|58
1655460000000|2022-06-17 10:00:00|7837.1|7822.1|7837.9|7822.9|7838|7823|7836.7|7821.7|82
1655460300000|2022-06-17 10:05:00|7837.8|7822.8|7838.6|7823.6|7838.7|7823.7|7837.5|7822.5|64
1655460600000|2022-06-17 10:10:00|7838.7|7823.7|7837.6|7822.6|7838.7|7823.7|7837.1|7822.1|69
1655460900000|2022-06-17 10:15:00|7837.8|7822.8|7838.2|7823.2|7838.7|7823.7|7837.7|7822.7|66
1655461200000|2022-06-17 10:20:00|7838.1|7823.1|7838|7823|7838.2|7823.2|7837.9|7822.9|15
1655461500000|2022-06-17 10:25:00|7838.3|7823.3|7838.6|7823.6|7838.6|7823.6|7837.9|7822.9|46
1655461800000|2022-06-17 10:30:00|7838.7|7823.7|7838.8|7823.8|7838.9|7823.9|7838.6|7823.6|16
1655462100000|2022-06-17 10:35:00|7838.7|7823.7|7838.3|7823.3|7838.9|7823.9|7838.2|7823.2|12
1655462400000|2022-06-17 10:40:00|7838.2|7823.2|7837.5|7822.5|7838.2|7823.2|7836.9|7821.9|27
1655462700000|2022-06-17 10:45:00|7837.6|7822.6|7837.8|7822.8|7838.1|7823.1|7837.5|7822.5|15
1655463000000|2022-06-17 10:50:00|7837.6|7822.6|7838.3|7823.3|7838.4|7823.4|7837.4|7822.4|31
1655463300000|2022-06-17 10:55:00|7838.2|7823.2|7838.5|7823.5|7838.5|7823.5|7837.8|7822.8|27
1655463600000|2022-06-17 11:00:00|7838.4|7823.4|7838.5|7823.5|7838.6|7823.6|7838|7823|36
1655463900000|2022-06-17 11:05:00|7838.4|7823.4|7838.1|7823.1|7838.5|7823.5|7838|7823|28
1655464200000|2022-06-17 11:10:00|7838.2|7823.2|7838|7823|7838.3|7823.3|7837.4|7822.4|45
1655464500000|2022-06-17 11:15:00|7837.9|7822.9|7838.1|7823.1|7838.2|7823.2|7837.5|7822.5|40
1655464800000|2022-06-17 11:20:00|7838.2|7823.2|7838|7823|7838.2|7823.2|7837.8|7822.8|21
1655465100000|2022-06-17 11:25:00|7838.1|7823.1|7838|7823|7838.3|7823.3|7838|7823|23
1655465400000|2022-06-17 11:30:00|7838.1|7823.1|7836.9|7821.9|7838.1|7823.1|7836.5|7821.5|12
1655465700000|2022-06-17 11:35:00|7836.8|7821.8|7836.2|7821.2|7836.8|7821.8|7835.9|7820.9|34
1655466000000|2022-06-17 11:40:00|7836.4|7821.4|7835.9|7820.9|7836.4|7821.4|7835.2|7820.2|10
1655466300000|2022-06-17 11:45:00|7836|7821|7836|7821|7836|7821|7836|7821|1
1655466600000|2022-06-17 11:50:00|7836.4|7821.4|7837|7822|7837.4|7822.4|7836.4|7821.4|14
1655466900000|2022-06-17 11:55:00|7837.2|7822.2|7839.4|7824.4|7839.4|7824.4|7836.9|7821.9|17
1655467200000|2022-06-17 12:00:00|7839.5|7824.5|7839|7824|7840.4|7825.4|7838.9|7823.9|62
1655467500000|2022-06-17 12:05:00|7839.2|7824.2|7839.7|7824.7|7840.1|7825.1|7839.2|7824.2|45
1655467800000|2022-06-17 12:10:00|7839.8|7824.8|7838.7|7823.7|7839.9|7824.9|7838.5|7823.5|20
1655468100000|2022-06-17 12:15:00|7838.6|7823.6|7838.6|7823.6|7838.9|7823.9|7838.5|7823.5|32
1655468400000|2022-06-17 12:20:00|7838.5|7823.5|7838.2|7823.2|7838.6|7823.6|7837.4|7822.4|41
1655468700000|2022-06-17 12:25:00|7838.1|7823.1|7837.4|7822.4|7838.6|7823.6|7837.4|7822.4|23
1655469000000|2022-06-17 12:30:00|7837.5|7822.5|7837.7|7822.7|7837.9|7822.9|7837.2|7822.2|41
1655469300000|2022-06-17 12:35:00|7837.6|7822.6|7837|7822|7837.8|7822.8|7837|7822|42
1655469600000|2022-06-17 12:40:00|7837.2|7822.2|7836.8|7821.8|7837.2|7822.2|7836.3|7821.3|13
1655469900000|2022-06-17 12:45:00|7837.2|7822.2|7838.9|7823.9|7838.9|7823.9|7837.2|7822.2|64
1655470200000|2022-06-17 12:50:00|7839|7824|7838.4|7823.4|7839.8|7824.8|7838.4|7823.4|34
1655470500000|2022-06-17 12:55:00|7838.6|7823.6|7837.4|7822.4|7838.6|7823.6|7837.3|7822.3|9
1655470800000|2022-06-17 13:00:00|7837.5|7822.5|7838|7823|7838.4|7823.4|7837.4|7822.4|16
1655471100000|2022-06-17 13:05:00|7837.9|7822.9|7838.1|7823.1|7838.4|7823.4|7837.8|7822.8|23
1655471400000|2022-06-17 13:10:00|7838|7823|7840.4|7825.4|7841.2|7826.2|7838|7823|28
1655471700000|2022-06-17 13:15:00|7840.3|7825.3|7839.4|7824.4|7840.3|7825.3|7839|7824|17
1655472000000|2022-06-17 13:20:00|7839.5|7824.5|7839.5|7824.5|7839.6|7824.6|7839.3|7824.3|13
1655472300000|2022-06-17 13:25:00|7839.4|7824.4|7839.6|7824.6|7839.8|7824.8|7839.2|7824.2|43
1655472600000|2022-06-17 13:30:00|7839.5|7824.5|7843.9|7818.9|7844.4|7824.6|7839|7818.5|82
1655472900000|2022-06-17 13:35:00|7844|7819|7844.1|7819.1|7845.1|7820.1|7843.7|7818.7|87
1655473200000|2022-06-17 13:40:00|7844|7819|7843.7|7818.7|7844.2|7819.2|7843.3|7818.3|62
1655473500000|2022-06-17 13:45:00|7843.6|7818.6|7843.5|7818.5|7844.3|7819.3|7843.5|7818.5|40
1655473800000|2022-06-17 13:50:00|7838.5|7823.5|7838.6|7823.6|7838.6|7823.6|7838.3|7823.3|11
1655474100000|2022-06-17 13:55:00|7838.5|7823.5|7838.6|7823.6|7838.8|7823.8|7838.3|7823.3|28
1655474400000|2022-06-17 14:00:00|7838.7|7823.7|7843.7|7818.7|7844.1|7823.7|7838.6|7818.7|29
1655474700000|2022-06-17 14:05:00|7843.8|7818.8|7843.7|7818.7|7845.1|7820.1|7843.6|7818.6|74
1655475000000|2022-06-17 14:10:00|7843.6|7818.6|7845.6|7820.6|7845.7|7825.7|7838.7|7818.5|93
1655475300000|2022-06-17 14:15:00|7845.5|7820.5|7845.9|7820.9|7846|7821|7845.5|7820.5|43
1655475600000|2022-06-17 14:20:00|7846|7821|7845.6|7820.6|7846.1|7821.1|7845.5|7820.5|25
1655475900000|2022-06-17 14:25:00|7845.7|7820.7|7845.6|7820.6|7845.8|7820.8|7845.2|7820.2|49
1655476200000|2022-06-17 14:30:00|7845.7|7820.7|7841|7826|7845.9|7826.3|7840.4|7820.4|25
1655476500000|2022-06-17 14:35:00|7841.1|7826.1|7845.5|7820.5|7845.9|7826.4|7840.7|7820.5|40
1655476800000|2022-06-17 14:40:00|7845.4|7820.4|7845.5|7820.5|7845.7|7820.7|7845.4|7820.4|22
1655477100000|2022-06-17 14:45:00|7845.4|7820.4|7845.7|7820.7|7845.7|7820.7|7845.4|7820.4|12
1655477400000|2022-06-17 14:50:00|7845.8|7820.8|7845.9|7820.9|7846|7821|7845.6|7820.6|32
1655477700000|2022-06-17 14:55:00|7845.8|7820.8|7845.5|7820.5|7846|7821|7845.3|7820.3|41
1655478000000|2022-06-17 15:00:00|7845.6|7820.6|7843.4|7818.4|7845.8|7826.3|7838.4|7818.2|93
1655478300000|2022-06-17 15:05:00|7843.5|7818.5|7841.4|7816.4|7843.5|7818.5|7840|7815|113
1655478600000|2022-06-17 15:10:00|7841.3|7816.3|7840.3|7815.3|7842.2|7817.2|7840.1|7815.1|76
1655478900000|2022-06-17 15:15:00|7840.2|7815.2|7838.9|7813.9|7840.2|7815.2|7838.4|7813.4|85
1655479200000|2022-06-17 15:20:00|7838.8|7813.8|7840.9|7815.9|7840.9|7815.9|7838.8|7813.8|54
1655479500000|2022-06-17 15:25:00|7841|7816|7841.2|7816.2|7841.5|7816.5|7840.9|7815.9|30
1655479800000|2022-06-17 15:30:00|7841.1|7816.1|7841.5|7816.5|7841.5|7816.5|7839.6|7814.6|43
1655480100000|2022-06-17 15:35:00|7841.4|7816.4|7836.2|7821.2|7841.5|7821.4|7836.2|7816.3|29
1655480400000|2022-06-17 15:40:00|7836|7821|7835.5|7820.5|7836.4|7821.4|7835.2|7820.2|51
1655480700000|2022-06-17 15:45:00|7835.4|7820.4|7838|7813|7838.9|7820.5|7835.1|7812.8|54
1655481000000|2022-06-17 15:50:00|7837.9|7812.9|7838.4|7813.4|7840.4|7815.4|7837.8|7812.8|71
1655481300000|2022-06-17 15:55:00|7838.6|7813.6|7838.4|7813.4|7838.8|7813.8|7838.4|7813.4|34
1655481600000|2022-06-17 16:00:00|7838.5|7813.5|7838.5|7813.5|7838.9|7813.9|7838.4|7813.4|25
1655481900000|2022-06-17 16:05:00|7838.6|7813.6|7838|7813|7838.7|7813.7|7837.3|7812.3|27
1655482200000|2022-06-17 16:10:00|7837.9|7812.9|7833|7818|7838.2|7818.1|7833|7812.7|39
1655482500000|2022-06-17 16:15:00|7832.7|7817.7|7832.5|7817.5|7832.8|7817.8|7832.3|7817.3|18
1655482800000|2022-06-17 16:20:00|7832.4|7817.4|7833.1|7818.1|7833.6|7818.6|7832.4|7817.4|6
1655483100000|2022-06-17 16:25:00|7833.4|7818.4|7833.2|7818.2|7833.6|7818.6|7833.2|7818.2|9
1655483400000|2022-06-17 16:30:00|7833.3|7818.3|7833.2|7818.2|7838.4|7818.4|7832.9|7813|23
1655483700000|2022-06-17 16:35:00|7833.3|7818.3|7833.2|7818.2|7833.4|7818.4|7833.1|7818.1|14
1655484000000|2022-06-17 16:40:00|7833.6|7818.6|7832.9|7817.9|7833.7|7818.7|7832.9|7817.9|13
1655484300000|2022-06-17 16:45:00|7832.8|7817.8|7833.1|7818.1|7833.1|7818.1|7832.8|7817.8|5
1655484600000|2022-06-17 16:50:00|7833.7|7818.7|7833.4|7818.4|7833.8|7818.8|7833.4|7818.4|25
1655484900000|2022-06-17 16:55:00|7838.3|7813.3|7838.2|7813.2|7838.4|7813.4|7838.2|7813.2|8
1655485200000|2022-06-17 17:00:00|7838.3|7813.3|7838.1|7813.1|7838.3|7813.3|7837.9|7812.9|8
1655485500000|2022-06-17 17:05:00|7838|7813|7837.9|7812.9|7838.1|7813.1|7837.8|7812.8|21
1655485800000|2022-06-17 17:10:00|7837.8|7812.8|7838.1|7813.1|7838.2|7813.2|7837.8|7812.8|47
1655486100000|2022-06-17 17:15:00|7838|7813|7837.9|7812.9|7838.2|7813.2|7837.6|7812.6|99
1655486400000|2022-06-17 17:20:00|7837.8|7812.8|7837.8|7812.8|7838.2|7813.2|7837.5|7812.5|62
1655486700000|2022-06-17 17:25:00|7837.9|7812.9|7837.5|7812.5|7838|7813|7837.5|7812.5|26
1655487000000|2022-06-17 17:30:00|7837.6|7812.6|7837.5|7812.5|7837.8|7812.8|7837.4|7812.4|11
1655487300000|2022-06-17 17:35:00|7837.4|7812.4|7836.9|7811.9|7837.5|7812.5|7836.9|7811.9|35
1655487600000|2022-06-17 17:40:00|7836.8|7811.8|7831.1|7816.1|7836.8|7816.5|7830.9|7810.7|120
1655487900000|2022-06-17 17:45:00|7831|7816|7831.5|7816.5|7831.6|7816.6|7831|7816|20
1655488200000|2022-06-17 17:50:00|7831.2|7816.2|7836|7811|7836|7816.6|7830.6|7810.7|31
1655488500000|2022-06-17 17:55:00|7836.1|7811.1|7829.8|7814.8|7836.1|7814.8|7829.4|7809.3|21
1655488800000|2022-06-17 18:00:00|7829.7|7814.7|7832.8|7807.8|7833.5|7814.7|7826.8|7807.5|35
1655489100000|2022-06-17 18:05:00|7832.7|7807.7|7832.2|7807.2|7832.7|7807.7|7832.2|7807.2|7
1655489400000|2022-06-17 18:10:00|7832.1|7807.1|7825.7|7810.7|7832.1|7812.1|7825.7|7807|10
1655489700000|2022-06-17 18:15:00|7825.8|7810.8|7826.3|7811.3|7826.3|7811.3|7825.8|7810.8|5
1655490000000|2022-06-17 18:20:00|7826.5|7811.5|7833.5|7808.5|7834|7811.5|7826.5|7808.2|22
1655490300000|2022-06-17 18:25:00|7833.6|7808.6|7834.1|7809.1|7834.5|7809.5|7832.3|7807.3|25
1655490600000|2022-06-17 18:30:00|7834|7809|7831.9|7806.9|7834|7809|7831.9|7806.9|27
1655490900000|2022-06-17 18:35:00|7831.8|7806.8|7832.1|7807.1|7832.4|7812.4|7827.1|7806.8|21
1655491200000|2022-06-17 18:40:00|7832|7807|7830.6|7805.6|7832|7807|7830.4|7805.4|24
1655491500000|2022-06-17 18:45:00|7830.5|7805.5|7830.9|7805.9|7830.9|7805.9|7830.5|7805.5|7
1655491800000|2022-06-17 18:50:00|7831|7806|7831|7806|7831|7806|7831|7806|1
1655492100000|2022-06-17 18:55:00|7826.2|7811.2|7826.1|7811.1|7826.2|7811.2|7826|7811|5
1655492400000|2022-06-17 19:00:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7826|7811|5
1655492700000|2022-06-17 19:05:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7826|7811|6
1655493000000|2022-06-17 19:10:00|7826.1|7811.1|7831.6|7806.6|7831.6|7811.7|7825.8|7806.5|11
1655493300000|2022-06-17 19:15:00|7831.5|7806.5|7831.5|7806.5|7831.6|7806.6|7831.4|7806.4|5
1655493600000|2022-06-17 19:20:00|7831.3|7806.3|7831|7806|7831.7|7806.7|7830.9|7805.9|15
1655493900000|2022-06-17 19:25:00|7831.1|7806.1|7829.2|7804.2|7831.6|7806.6|7829.2|7804.2|22
1655494200000|2022-06-17 19:30:00|7829.3|7804.3|7829.9|7804.9|7830.7|7805.7|7829.3|7804.3|17
1655494500000|2022-06-17 19:35:00|7831.2|7806.2|7831|7806|7831.2|7806.2|7830.6|7805.6|9
1655495100000|2022-06-17 19:45:00|7831.5|7806.5|7831.9|7806.9|7832.4|7807.4|7831.5|7806.5|15
1655495400000|2022-06-17 19:50:00|7832|7807|7831.9|7806.9|7832|7807|7831.9|7806.9|6
1655685000000|2022-06-20 00:30:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1655686800000|2022-06-20 01:00:00|7836.1|7811.1|7836.1|7811.1|7836.1|7811.1|7836.1|7811.1|1
1655687100000|2022-06-20 01:05:00|7838|7813|7838|7813|7838|7813|7838|7813|1
1655687400000|2022-06-20 01:10:00|7838.1|7813.1|7837.9|7812.9|7838.1|7813.1|7837.7|7812.7|4
1655688300000|2022-06-20 01:25:00|7837.4|7812.4|7836|7811|7837.4|7812.4|7836|7811|22
1655688600000|2022-06-20 01:30:00|7836.8|7811.8|7838.2|7813.2|7838.3|7813.3|7836.8|7811.8|13
1655688900000|2022-06-20 01:35:00|7838.3|7813.3|7838.2|7813.2|7838.3|7813.3|7838.2|7813.2|2
1655689200000|2022-06-20 01:40:00|7838|7813|7837.1|7812.1|7838|7813|7836|7811|10
1655689500000|2022-06-20 01:45:00|7837|7812|7836.8|7811.8|7837.1|7812.1|7836.8|7811.8|9
1655689800000|2022-06-20 01:50:00|7836.6|7811.6|7835.6|7810.6|7836.6|7811.6|7835.6|7810.6|2
1655690100000|2022-06-20 01:55:00|7835.7|7810.7|7835.6|7810.6|7835.7|7810.7|7835.6|7810.6|6
1655690400000|2022-06-20 02:00:00|7835.7|7810.7|7835.8|7810.8|7835.8|7810.8|7835.7|7810.7|2
1655690700000|2022-06-20 02:05:00|7836|7811|7836.9|7811.9|7836.9|7811.9|7836|7811|4
1655691000000|2022-06-20 02:10:00|7837|7812|7837.1|7812.1|7837.1|7812.1|7836.9|7811.9|8
1655691300000|2022-06-20 02:15:00|7836.7|7811.7|7835.7|7810.7|7836.7|7811.7|7835.7|7810.7|6
1655691600000|2022-06-20 02:20:00|7836.1|7811.1|7835.6|7810.6|7836.7|7811.7|7835.5|7810.5|14
1655691900000|2022-06-20 02:25:00|7835.5|7810.5|7835.5|7810.5|7835.5|7810.5|7835.5|7810.5|1
1655692500000|2022-06-20 02:35:00|7834.8|7809.8|7835.5|7810.5|7835.5|7810.5|7834.8|7809.8|3
1655692800000|2022-06-20 02:40:00|7835.4|7810.4|7835.3|7810.3|7835.4|7810.4|7835.3|7810.3|2
1655693100000|2022-06-20 02:45:00|7835.2|7810.2|7833.4|7808.4|7835.5|7810.5|7833.3|7808.3|16
1655693400000|2022-06-20 02:50:00|7833.3|7808.3|7833.2|7808.2|7833.4|7808.4|7833.1|7808.1|16
1655693700000|2022-06-20 02:55:00|7833.1|7808.1|7833.2|7808.2|7833.2|7808.2|7833.1|7808.1|2
1655694300000|2022-06-20 03:05:00|7832.8|7807.8|7833.2|7808.2|7833.3|7808.3|7831.8|7806.8|21
1655694600000|2022-06-20 03:10:00|7833|7808|7831.9|7806.9|7833.1|7808.1|7831.3|7806.3|22
1655694900000|2022-06-20 03:15:00|7831.8|7806.8|7831.9|7806.9|7832.3|7807.3|7830.2|7805.2|22
1655695200000|2022-06-20 03:20:00|7831.8|7806.8|7828.4|7803.4|7831.8|7806.8|7828.4|7803.4|30
1655695500000|2022-06-20 03:25:00|7828.5|7803.5|7830.7|7805.7|7830.9|7805.9|7828.4|7803.4|37
1655695800000|2022-06-20 03:30:00|7830.6|7805.6|7830.1|7805.1|7831.8|7806.8|7830|7805|56
1655696100000|2022-06-20 03:35:00|7830.2|7805.2|7821.9|7806.9|7830.2|7807.1|7821.7|7801.8|58
1655696400000|2022-06-20 03:40:00|7821.7|7806.7|7822.9|7807.9|7823|7808|7820.6|7805.6|107
1655696700000|2022-06-20 03:45:00|7823|7808|7822.6|7807.6|7823.1|7808.1|7822.2|7807.2|64
1655697000000|2022-06-20 03:50:00|7822.5|7807.5|7822.3|7807.3|7823|7808|7822|7807|82
1655697300000|2022-06-20 03:55:00|7822.2|7807.2|7822.3|7807.3|7823|7808|7821|7806|75
1655697600000|2022-06-20 04:00:00|7822.5|7807.5|7822.9|7807.9|7823.5|7808.5|7822.5|7807.5|48
1655697900000|2022-06-20 04:05:00|7823|7808|7822.4|7807.4|7823.3|7808.3|7821.8|7806.8|67
1655698200000|2022-06-20 04:10:00|7822.3|7807.3|7822.9|7807.9|7822.9|7807.9|7822.3|7807.3|40
1655698500000|2022-06-20 04:15:00|7823|7808|7822.4|7807.4|7823|7808|7822.1|7807.1|79
1655698800000|2022-06-20 04:20:00|7822.3|7807.3|7822.8|7807.8|7822.8|7807.8|7822|7807|63
1655699100000|2022-06-20 04:25:00|7822.7|7807.7|7822.6|7807.6|7822.7|7807.7|7822.3|7807.3|19
1655699400000|2022-06-20 04:30:00|7822.5|7807.5|7822.2|7807.2|7822.6|7807.6|7822.1|7807.1|10
1655699700000|2022-06-20 04:35:00|7822.1|7807.1|7819.7|7804.7|7822.2|7807.2|7819.7|7804.7|37
1655700000000|2022-06-20 04:40:00|7819.6|7804.6|7819.8|7804.8|7820.5|7805.5|7819.6|7804.6|49
1655700300000|2022-06-20 04:45:00|7819.7|7804.7|7818|7803|7820|7805|7816|7801|110
1655700600000|2022-06-20 04:50:00|7817.9|7802.9|7817.4|7802.4|7818.2|7803.2|7817.4|7802.4|39
1655700900000|2022-06-20 04:55:00|7817.5|7802.5|7818.6|7803.6|7818.6|7803.6|7817.5|7802.5|41
1655701200000|2022-06-20 05:00:00|7818.5|7803.5|7818.9|7803.9|7819.5|7804.5|7818.5|7803.5|47
1655701500000|2022-06-20 05:05:00|7819|7804|7820.9|7805.9|7820.9|7805.9|7818.9|7803.9|71
1655701800000|2022-06-20 05:10:00|7820.8|7805.8|7821|7806|7821.2|7806.2|7819.3|7804.3|48
1655702100000|2022-06-20 05:15:00|7821.1|7806.1|7821.3|7806.3|7821.5|7806.5|7820.8|7805.8|20
1655702400000|2022-06-20 05:20:00|7821.4|7806.4|7822.3|7807.3|7822.4|7807.4|7821.3|7806.3|20
1655702700000|2022-06-20 05:25:00|7822.1|7807.1|7822.7|7807.7|7823.2|7808.2|7821.7|7806.7|38
1655703000000|2022-06-20 05:30:00|7822.8|7807.8|7823|7808|7823.9|7808.9|7822.7|7807.7|35
1655703300000|2022-06-20 05:35:00|7822.7|7807.7|7824.3|7809.3|7824.4|7809.4|7822.4|7807.4|51
1655703600000|2022-06-20 05:40:00|7824.2|7809.2|7824.2|7809.2|7824.2|7809.2|7822.8|7807.8|50
1655703900000|2022-06-20 05:45:00|7824.1|7809.1|7823.9|7808.9|7824.4|7809.4|7823.8|7808.8|34
1655704200000|2022-06-20 05:50:00|7823.8|7808.8|7824.9|7809.9|7825.2|7810.2|7823.8|7808.8|39
1655704500000|2022-06-20 05:55:00|7825|7810|7826.3|7811.3|7826.4|7811.4|7824.9|7809.9|33
1655704800000|2022-06-20 06:00:00|7826.4|7811.4|7826.3|7811.3|7826.5|7811.5|7825.7|7810.7|30
1655705100000|2022-06-20 06:05:00|7826.2|7811.2|7826|7811|7826.2|7811.2|7825.8|7810.8|6
1655705400000|2022-06-20 06:10:00|7826.2|7811.2|7826.5|7811.5|7826.5|7811.5|7826|7811|16
1655705700000|2022-06-20 06:15:00|7826.4|7811.4|7827.2|7812.2|7827.7|7812.7|7825.9|7810.9|79
1655706000000|2022-06-20 06:20:00|7827.1|7812.1|7827.1|7812.1|7827.3|7812.3|7826.5|7811.5|40
1655706300000|2022-06-20 06:25:00|7827.2|7812.2|7828.8|7813.8|7828.8|7813.8|7827.1|7812.1|48
1655706600000|2022-06-20 06:30:00|7828.7|7813.7|7829|7814|7829.1|7814.1|7828.2|7813.2|28
1655706900000|2022-06-20 06:35:00|7829.1|7814.1|7830.3|7815.3|7830.3|7815.3|7828.9|7813.9|50
1655707200000|2022-06-20 06:40:00|7830.2|7815.2|7829.2|7814.2|7830.3|7815.3|7828.9|7813.9|34
1655707500000|2022-06-20 06:45:00|7829.3|7814.3|7830.2|7815.2|7830.2|7815.2|7828.9|7813.9|34
1655707800000|2022-06-20 06:50:00|7830.1|7815.1|7829.7|7814.7|7830.3|7815.3|7829.5|7814.5|25
1655708100000|2022-06-20 06:55:00|7829.6|7814.6|7829.6|7814.6|7830.1|7815.1|7829.1|7814.1|44
1655708400000|2022-06-20 07:00:00|7829.7|7814.7|7830|7815|7830.1|7815.1|7829.5|7814.5|37
1655708700000|2022-06-20 07:05:00|7829.9|7814.9|7831.2|7816.2|7831.3|7816.3|7829.9|7814.9|20
1655709000000|2022-06-20 07:10:00|7831.1|7816.1|7831.9|7816.9|7832.3|7817.3|7831.1|7816.1|43
1655709300000|2022-06-20 07:15:00|7831.8|7816.8|7831.2|7816.2|7832|7817|7831.1|7816.1|61
1655709600000|2022-06-20 07:20:00|7831.3|7816.3|7830.2|7815.2|7831.3|7816.3|7830|7815|33
1655709900000|2022-06-20 07:25:00|7830.1|7815.1|7829.4|7814.4|7830.1|7815.1|7828.1|7813.1|56
1655710200000|2022-06-20 07:30:00|7829.3|7814.3|7829.4|7814.4|7829.6|7814.6|7828.8|7813.8|36
1655710500000|2022-06-20 07:35:00|7829.3|7814.3|7828.5|7813.5|7829.3|7814.3|7828.4|7813.4|16
1655710800000|2022-06-20 07:40:00|7828.7|7813.7|7828.8|7813.8|7829|7814|7828.5|7813.5|21
1655711100000|2022-06-20 07:45:00|7828.9|7813.9|7829.3|7814.3|7829.4|7814.4|7828.8|7813.8|16
1655711400000|2022-06-20 07:50:00|7829.2|7814.2|7829.4|7814.4|7829.9|7814.9|7829.2|7814.2|12
1655711700000|2022-06-20 07:55:00|7829.3|7814.3|7829.2|7814.2|7829.8|7814.8|7829.1|7814.1|18
1655712000000|2022-06-20 08:00:00|7829.1|7814.1|7829.8|7814.8|7830.2|7815.2|7829.1|7814.1|21
1655712300000|2022-06-20 08:05:00|7829.9|7814.9|7830|7815|7830.1|7815.1|7829.8|7814.8|19
1655712600000|2022-06-20 08:10:00|7829.9|7814.9|7829.8|7814.8|7830|7815|7829.7|7814.7|10
1655712900000|2022-06-20 08:15:00|7829.9|7814.9|7830|7815|7830.3|7815.3|7829.9|7814.9|18
1655713200000|2022-06-20 08:20:00|7830.3|7815.3|7830.1|7815.1|7830.4|7815.4|7829.8|7814.8|31
1655713500000|2022-06-20 08:25:00|7830.2|7815.2|7830.7|7815.7|7830.9|7815.9|7829.8|7814.8|34
1655713800000|2022-06-20 08:30:00|7830.8|7815.8|7830.6|7815.6|7831|7816|7830.6|7815.6|16
1655714100000|2022-06-20 08:35:00|7830.7|7815.7|7830.2|7815.2|7830.8|7815.8|7830.2|7815.2|12
1655714400000|2022-06-20 08:40:00|7830.1|7815.1|7829.7|7814.7|7830.1|7815.1|7829.4|7814.4|24
1655714700000|2022-06-20 08:45:00|7829.6|7814.6|7828.8|7813.8|7829.7|7814.7|7828.3|7813.3|49
1655715000000|2022-06-20 08:50:00|7828.7|7813.7|7829.6|7814.6|7830.1|7815.1|7828.7|7813.7|41
1655715300000|2022-06-20 08:55:00|7829.4|7814.4|7830.2|7815.2|7830.3|7815.3|7829.2|7814.2|22
1655715600000|2022-06-20 09:00:00|7830.1|7815.1|7829.4|7814.4|7830.1|7815.1|7829.4|7814.4|12
1655715900000|2022-06-20 09:05:00|7829.5|7814.5|7829.3|7814.3|7829.5|7814.5|7829.2|7814.2|20
1655716200000|2022-06-20 09:10:00|7829.2|7814.2|7827.4|7812.4|7829.4|7814.4|7827.4|7812.4|49
1655716500000|2022-06-20 09:15:00|7827.5|7812.5|7827.4|7812.4|7827.6|7812.6|7827|7812|56
1655716800000|2022-06-20 09:20:00|7827.5|7812.5|7828.2|7813.2|7828.8|7813.8|7827.5|7812.5|25
1655717100000|2022-06-20 09:25:00|7828.1|7813.1|7826.8|7811.8|7828.1|7813.1|7826.3|7811.3|47
1655717400000|2022-06-20 09:30:00|7826.6|7811.6|7826.7|7811.7|7827.5|7812.5|7826.5|7811.5|64
1655717700000|2022-06-20 09:35:00|7826.8|7811.8|7827.2|7812.2|7827.2|7812.2|7826.7|7811.7|18
1655718000000|2022-06-20 09:40:00|7827.3|7812.3|7826.7|7811.7|7827.4|7812.4|7826.4|7811.4|23
1655718300000|2022-06-20 09:45:00|7826.6|7811.6|7825.7|7810.7|7826.6|7811.6|7825.7|7810.7|34
1655718600000|2022-06-20 09:50:00|7825.5|7810.5|7826.4|7811.4|7826.4|7811.4|7825|7810|36
1655718900000|2022-06-20 09:55:00|7825.9|7810.9|7825.8|7810.8|7826.3|7811.3|7825.7|7810.7|17
1655719200000|2022-06-20 10:00:00|7826|7811|7826.2|7811.2|7827.4|7812.4|7826|7811|48
1655719500000|2022-06-20 10:05:00|7826.1|7811.1|7826.7|7811.7|7826.7|7811.7|7826|7811|24
1655719800000|2022-06-20 10:10:00|7826.5|7811.5|7826.4|7811.4|7826.9|7811.9|7826.1|7811.1|43
1655720100000|2022-06-20 10:15:00|7826.3|7811.3|7826.1|7811.1|7826.5|7811.5|7826.1|7811.1|55
1655720400000|2022-06-20 10:20:00|7826.2|7811.2|7826.6|7811.6|7827.3|7812.3|7826.1|7811.1|44
1655720700000|2022-06-20 10:25:00|7826.5|7811.5|7826.9|7811.9|7827|7812|7826.4|7811.4|18
1655721000000|2022-06-20 10:30:00|7827|7812|7827.7|7812.7|7827.7|7812.7|7826.7|7811.7|101
1655721300000|2022-06-20 10:35:00|7827.8|7812.8|7827.5|7812.5|7828.7|7813.7|7827.5|7812.5|40
1655721600000|2022-06-20 10:40:00|7827.3|7812.3|7826.9|7811.9|7827.5|7812.5|7826.8|7811.8|50
1655721900000|2022-06-20 10:45:00|7826.8|7811.8|7827.3|7812.3|7827.5|7812.5|7826.6|7811.6|23
1655722200000|2022-06-20 10:50:00|7827.2|7812.2|7827.4|7812.4|7827.5|7812.5|7827.2|7812.2|13
1655722500000|2022-06-20 10:55:00|7827.5|7812.5|7827.4|7812.4|7827.5|7812.5|7827.2|7812.2|5
1655722800000|2022-06-20 11:00:00|7827.3|7812.3|7827.5|7812.5|7827.5|7812.5|7827.2|7812.2|17
1655723100000|2022-06-20 11:05:00|7827.4|7812.4|7827.3|7812.3|7827.5|7812.5|7827.3|7812.3|8
1655723400000|2022-06-20 11:10:00|7827|7812|7826.9|7811.9|7827.1|7812.1|7826.9|7811.9|25
1655723700000|2022-06-20 11:15:00|7826.8|7811.8|7826.4|7811.4|7827|7812|7826|7811|30
1655724000000|2022-06-20 11:20:00|7826.3|7811.3|7826.1|7811.1|7826.3|7811.3|7826|7811|15
1655724300000|2022-06-20 11:25:00|7826.2|7811.2|7826.6|7811.6|7826.6|7811.6|7826.1|7811.1|38
1655724600000|2022-06-20 11:30:00|7826.5|7811.5|7825.5|7810.5|7826.5|7811.5|7825.5|7810.5|10
1655724900000|2022-06-20 11:35:00|7830.7|7805.7|7830.7|7805.7|7830.7|7805.7|7830.7|7805.7|1
1655725200000|2022-06-20 11:40:00|7830.4|7805.4|7830.9|7805.9|7831.1|7806.1|7830.4|7805.4|9
1655725500000|2022-06-20 11:45:00|7830.8|7805.8|7831.1|7806.1|7831.1|7806.1|7830.8|7805.8|8
1655725800000|2022-06-20 11:50:00|7831.3|7806.3|7831|7806|7831.3|7810.9|7825.4|7805.6|28
1655726100000|2022-06-20 11:55:00|7830.9|7805.9|7825.8|7810.8|7831.3|7811|7825.8|7805.8|15
1655726400000|2022-06-20 12:00:00|7825.9|7810.9|7826.2|7811.2|7826.2|7811.2|7825.9|7810.9|6
1655726700000|2022-06-20 12:05:00|7826.3|7811.3|7825.9|7810.9|7826.3|7811.3|7825.9|7810.9|11
1655727000000|2022-06-20 12:10:00|7826|7811|7826.6|7811.6|7826.7|7811.7|7826|7811|25
1655727300000|2022-06-20 12:15:00|7826.5|7811.5|7826.6|7811.6|7826.7|7811.7|7826.5|7811.5|10
1655727600000|2022-06-20 12:20:00|7826.5|7811.5|7826|7811|7826.5|7811.5|7825.2|7810.2|23
1655727900000|2022-06-20 12:25:00|7825.9|7810.9|7825.8|7810.8|7826.2|7811.2|7825.3|7810.3|25
1655728200000|2022-06-20 12:30:00|7825.7|7810.7|7825.5|7810.5|7825.8|7810.8|7825.3|7810.3|19
1655728500000|2022-06-20 12:35:00|7825.6|7810.6|7825.7|7810.7|7825.8|7810.8|7825.6|7810.6|6
1655728800000|2022-06-20 12:40:00|7825.8|7810.8|7825.6|7810.6|7825.8|7810.8|7825.6|7810.6|13
1655729100000|2022-06-20 12:45:00|7825.5|7810.5|7825.7|7810.7|7825.7|7810.7|7825.5|7810.5|3
1655729400000|2022-06-20 12:50:00|7825.6|7810.6|7826.1|7811.1|7826.1|7811.1|7825.5|7810.5|12
1655729700000|2022-06-20 12:55:00|7826|7811|7826.2|7811.2|7826.2|7811.2|7826|7811|7
1655730000000|2022-06-20 13:00:00|7826.3|7811.3|7826.4|7811.4|7826.8|7811.8|7826.2|7811.2|12
1655730300000|2022-06-20 13:05:00|7826.3|7811.3|7826.3|7811.3|7826.3|7811.3|7826.1|7811.1|7
1655730600000|2022-06-20 13:10:00|7826.2|7811.2|7826.1|7811.1|7827.1|7812.1|7825.6|7810.6|52
1655730900000|2022-06-20 13:15:00|7826|7811|7830.6|7805.6|7830.7|7811.1|7825.5|7805.6|21
1655731200000|2022-06-20 13:20:00|7830.7|7805.7|7830.6|7805.6|7830.7|7805.7|7830.6|7805.6|12
1655731500000|2022-06-20 13:25:00|7830.7|7805.7|7830.5|7805.5|7830.7|7805.7|7830.1|7805.1|50
1655731800000|2022-06-20 13:30:00|7830.4|7805.4|7830.7|7805.7|7831|7806|7830.4|7805.4|21
1655732100000|2022-06-20 13:35:00|7830.8|7805.8|7825.5|7810.5|7830.8|7810.6|7825.4|7805.4|114
1655732400000|2022-06-20 13:40:00|7825.4|7810.4|7830.7|7805.7|7830.7|7810.7|7825.4|7805.6|9
1655732700000|2022-06-20 13:45:00|7830.9|7805.9|7828.3|7813.3|7834.1|7813.8|7827.4|7805.7|47
1655733000000|2022-06-20 13:50:00|7828.4|7813.4|7828|7813|7833.7|7813.8|7827.9|7808.5|27
1655733300000|2022-06-20 13:55:00|7828.1|7813.1|7827|7812|7828.2|7813.2|7826.7|7811.7|15
1655733600000|2022-06-20 14:00:00|7827.2|7812.2|7825.1|7810.1|7827.5|7812.5|7824.7|7809.7|33
1655733900000|2022-06-20 14:05:00|7825|7810|7824.5|7809.5|7830.7|7811|7824.5|7805|24
1655734200000|2022-06-20 14:10:00|7824.4|7809.4|7820.6|7805.6|7824.5|7809.5|7820.4|7805.4|50
1655734500000|2022-06-20 14:15:00|7820.7|7805.7|7820.2|7805.2|7820.7|7805.7|7819.7|7804.7|39
1655734800000|2022-06-20 14:20:00|7820.3|7805.3|7820.5|7805.5|7820.7|7805.7|7819.9|7804.9|42
1655735100000|2022-06-20 14:25:00|7820.6|7805.6|7822.1|7807.1|7822.1|7807.1|7820.6|7805.6|28
1655735400000|2022-06-20 14:30:00|7822|7807|7821.9|7806.9|7822.2|7807.2|7821.8|7806.8|18
1655735700000|2022-06-20 14:35:00|7822.1|7807.1|7821.4|7806.4|7822.1|7807.1|7820.9|7805.9|13
1655736000000|2022-06-20 14:40:00|7821.3|7806.3|7821.4|7806.4|7821.5|7806.5|7820.8|7805.8|9
1655736300000|2022-06-20 14:45:00|7821.3|7806.3|7820.9|7805.9|7821.3|7806.3|7820.7|7805.7|6
1655736600000|2022-06-20 14:50:00|7820.8|7805.8|7820.9|7805.9|7820.9|7805.9|7820.6|7805.6|19
1655736900000|2022-06-20 14:55:00|7820.8|7805.8|7820.9|7805.9|7820.9|7805.9|7820.5|7805.5|38
1655737200000|2022-06-20 15:00:00|7820.8|7805.8|7821.2|7806.2|7821.2|7806.2|7820.8|7805.8|8
1655737500000|2022-06-20 15:05:00|7821.3|7806.3|7821.2|7806.2|7821.3|7806.3|7821.1|7806.1|11
1655737800000|2022-06-20 15:10:00|7821.1|7806.1|7821.4|7806.4|7821.5|7806.5|7821.1|7806.1|4
1655738100000|2022-06-20 15:15:00|7821.5|7806.5|7821.4|7806.4|7821.5|7806.5|7821.4|7806.4|10
1655738400000|2022-06-20 15:20:00|7821.5|7806.5|7823.1|7808.1|7828|7808.1|7821.5|7802.6|24
1655738700000|2022-06-20 15:25:00|7823.2|7808.2|7823.1|7808.1|7823.2|7808.2|7823|7808|12
1655739000000|2022-06-20 15:30:00|7823|7808|7823.1|7808.1|7823.1|7808.1|7823|7808|8
1655739300000|2022-06-20 15:35:00|7823|7808|7823|7808|7823.1|7808.1|7822.9|7807.9|30
1655739600000|2022-06-20 15:40:00|7822.9|7807.9|7822.9|7807.9|7823.1|7808.1|7822.8|7807.8|26
1655739900000|2022-06-20 15:45:00|7822.8|7807.8|7821.3|7806.3|7822.8|7807.8|7821.3|7806.3|30
1655740200000|2022-06-20 15:50:00|7821.4|7806.4|7826.8|7801.8|7826.8|7806.6|7821.3|7801.4|59
1655740500000|2022-06-20 15:55:00|7826.7|7801.7|7826.9|7801.9|7826.9|7801.9|7826.7|7801.7|3
1655740800000|2022-06-20 16:00:00|7826.4|7801.4|7823|7808|7827.3|7808.1|7822.4|7801.3|13
1655741100000|2022-06-20 16:05:00|7823.1|7808.1|7829.1|7804.1|7829.2|7809.2|7823|7804|16
1655741400000|2022-06-20 16:10:00|7829|7804|7829|7804|7829.2|7804.2|7828.9|7803.9|17
1655741700000|2022-06-20 16:15:00|7829.1|7804.1|7828.7|7803.7|7829.1|7804.1|7828.7|7803.7|10
1655742000000|2022-06-20 16:20:00|7828.8|7803.8|7828.8|7803.8|7828.8|7803.8|7828.6|7803.6|26
1655742300000|2022-06-20 16:25:00|7828.9|7803.9|7828.7|7803.7|7828.9|7803.9|7828.7|7803.7|5
1655742600000|2022-06-20 16:30:00|7828.6|7803.6|7829|7804|7829|7804|7828.6|7803.6|16
1655742900000|2022-06-20 16:35:00|7828.9|7803.9|7829|7804|7829|7804|7828.8|7803.8|4
1655743200000|2022-06-20 16:40:00|7828.9|7803.9|7828.9|7803.9|7828.9|7803.9|7828.9|7803.9|1
1655743500000|2022-06-20 16:45:00|7828.8|7803.8|7829|7804|7829|7804|7828.8|7803.8|7
1655743800000|2022-06-20 16:50:00|7829.1|7804.1|7829.1|7804.1|7829.1|7804.1|7829.1|7804.1|1
1655744100000|2022-06-20 16:55:00|7829.2|7804.2|7829.4|7804.4|7829.5|7804.5|7829.2|7804.2|3
1655744400000|2022-06-20 17:00:00|7824.4|7809.4|7824.6|7809.6|7824.7|7809.7|7824.4|7809.4|6
1655744700000|2022-06-20 17:05:00|7824.7|7809.7|7824.6|7809.6|7824.7|7809.7|7824.6|7809.6|6
1655745000000|2022-06-20 17:10:00|7824.5|7809.5|7824.6|7809.6|7824.6|7809.6|7824.5|7809.5|6
1655745300000|2022-06-20 17:15:00|7824.5|7809.5|7824.6|7809.6|7824.7|7809.7|7824.5|7809.5|8
1655745600000|2022-06-20 17:20:00|7824.5|7809.5|7824.2|7809.2|7824.5|7809.5|7824.2|7809.2|8
1655745900000|2022-06-20 17:25:00|7824.3|7809.3|7824.3|7809.3|7824.5|7809.5|7824.2|7809.2|15
1655746200000|2022-06-20 17:30:00|7824.2|7809.2|7824|7809|7824.3|7809.3|7823.9|7808.9|9
1655746500000|2022-06-20 17:35:00|7829|7804|7829.2|7804.2|7829.3|7804.3|7829|7804|6
1655746800000|2022-06-20 17:40:00|7829.3|7804.3|7829.2|7804.2|7829.3|7804.3|7829.2|7804.2|6
1655747400000|2022-06-20 17:50:00|7829.3|7804.3|7829.3|7804.3|7829.4|7804.4|7829.2|7804.2|5
1655747700000|2022-06-20 17:55:00|7829.4|7804.4|7824.5|7809.5|7829.6|7809.6|7824.5|7804.4|6
1655748000000|2022-06-20 18:00:00|7824.6|7809.6|7824.6|7809.6|7824.7|7809.7|7824.6|7809.6|3
1655748900000|2022-06-20 18:15:00|7824.8|7809.8|7825.3|7810.3|7825.3|7810.3|7824.8|7809.8|2
1655749200000|2022-06-20 18:20:00|7825.2|7810.2|7825.2|7810.2|7825.2|7810.2|7825.2|7810.2|1
1655750100000|2022-06-20 18:35:00|7825.3|7810.3|7825.3|7810.3|7825.4|7810.4|7825.3|7810.3|3
1655771400000|2022-06-21 00:30:00|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|7831.5|7806.5|1
1655773200000|2022-06-21 01:00:00|7830.6|7805.6|7829.5|7804.5|7830.6|7805.6|7829.5|7804.5|5
1655773500000|2022-06-21 01:05:00|7829.7|7804.7|7830.3|7805.3|7830.3|7805.3|7829.7|7804.7|15
1655773800000|2022-06-21 01:10:00|7830.2|7805.2|7830.3|7805.3|7830.3|7805.3|7830.2|7805.2|4
1655775000000|2022-06-21 01:30:00|7830.4|7805.4|7831.3|7806.3|7831.3|7806.3|7830.4|7805.4|9
1655775300000|2022-06-21 01:35:00|7831.2|7806.2|7831.3|7806.3|7831.3|7806.3|7831.2|7806.2|6
1655776200000|2022-06-21 01:50:00|7831.5|7806.5|7832.1|7807.1|7832.2|7807.2|7831.5|7806.5|15
1655776500000|2022-06-21 01:55:00|7832.2|7807.2|7832.1|7807.1|7832.2|7807.2|7832.1|7807.1|6
1655776800000|2022-06-21 02:00:00|7831.9|7806.9|7830.6|7805.6|7831.9|7806.9|7830.6|7805.6|5
1655777100000|2022-06-21 02:05:00|7830.7|7805.7|7830.2|7805.2|7830.7|7805.7|7829.8|7804.8|15
1655777400000|2022-06-21 02:10:00|7830.3|7805.3|7830.9|7805.9|7831.6|7806.6|7830.3|7805.3|9
1655777700000|2022-06-21 02:15:00|7831.1|7806.1|7831.8|7806.8|7831.8|7806.8|7831.1|7806.1|6
1655778000000|2022-06-21 02:20:00|7832.2|7807.2|7834.3|7809.3|7835.9|7810.9|7832.2|7807.2|27
1655778600000|2022-06-21 02:30:00|7834.1|7809.1|7830.8|7805.8|7834.1|7809.1|7830.8|7805.8|13
1655778900000|2022-06-21 02:35:00|7830.9|7805.9|7830.8|7805.8|7830.9|7805.9|7830.8|7805.8|2
1655779500000|2022-06-21 02:45:00|7830.9|7805.9|7834.1|7809.1|7834.1|7809.1|7830.9|7805.9|24
1655779800000|2022-06-21 02:50:00|7834|7809|7833.6|7808.6|7834|7809|7833.6|7808.6|5
1655780100000|2022-06-21 02:55:00|7833.7|7808.7|7833.7|7808.7|7833.7|7808.7|7833.2|7808.2|3
1655780400000|2022-06-21 03:00:00|7833.6|7808.6|7833|7808|7833.6|7808.6|7833|7808|4
1655780700000|2022-06-21 03:05:00|7832.9|7807.9|7833.7|7808.7|7833.7|7808.7|7832.5|7807.5|10
1655781000000|2022-06-21 03:10:00|7833.6|7808.6|7833.6|7808.6|7834.5|7809.5|7833.6|7808.6|9
1655781300000|2022-06-21 03:15:00|7833.5|7808.5|7832.9|7807.9|7833.5|7808.5|7832.9|7807.9|8
1655781600000|2022-06-21 03:20:00|7832.8|7807.8|7832.9|7807.9|7832.9|7807.9|7832.8|7807.8|2
1655781900000|2022-06-21 03:25:00|7833|7808|7833.7|7808.7|7833.7|7808.7|7832.6|7807.6|12
1655782200000|2022-06-21 03:30:00|7833.8|7808.8|7827.6|7812.6|7833.9|7813|7827.6|7807.6|58
1655782500000|2022-06-21 03:35:00|7828|7813|7830.7|7815.7|7834.9|7815.8|7828|7808|105
1655782800000|2022-06-21 03:40:00|7830.6|7815.6|7830.7|7815.7|7831.8|7816.8|7830.6|7815.6|38
1655783100000|2022-06-21 03:45:00|7830.9|7815.9|7831.9|7816.9|7832.1|7817.1|7830.7|7815.7|31
1655783400000|2022-06-21 03:50:00|7831.7|7816.7|7831.8|7816.8|7831.9|7816.9|7831.4|7816.4|22
1655783700000|2022-06-21 03:55:00|7831.7|7816.7|7832.7|7817.7|7832.8|7817.8|7831.7|7816.7|28
1655784000000|2022-06-21 04:00:00|7833|7818|7833.9|7818.9|7834|7819|7833|7818|24
1655784300000|2022-06-21 04:05:00|7834|7819|7835.3|7820.3|7835.5|7820.5|7833.8|7818.8|31
1655784600000|2022-06-21 04:10:00|7835.7|7820.7|7835.7|7820.7|7835.9|7820.9|7835.3|7820.3|23
1655784900000|2022-06-21 04:15:00|7835.6|7820.6|7835.3|7820.3|7835.7|7820.7|7834.5|7819.5|102
1655785200000|2022-06-21 04:20:00|7835.5|7820.5|7835.2|7820.2|7836|7821|7835.1|7820.1|94
1655785500000|2022-06-21 04:25:00|7835.1|7820.1|7835.5|7820.5|7836|7821|7834.9|7819.9|57
1655785800000|2022-06-21 04:30:00|7835.7|7820.7|7834.9|7819.9|7835.7|7820.7|7834.3|7819.3|36
1655786100000|2022-06-21 04:35:00|7835.2|7820.2|7834.6|7819.6|7835.4|7820.4|7834.4|7819.4|26
1655786400000|2022-06-21 04:40:00|7834.7|7819.7|7834.1|7819.1|7834.9|7819.9|7834.1|7819.1|27
1655786700000|2022-06-21 04:45:00|7834.4|7819.4|7834.5|7819.5|7835.2|7820.2|7833.9|7818.9|22
1655787000000|2022-06-21 04:50:00|7834.4|7819.4|7834.7|7819.7|7834.7|7819.7|7833.8|7818.8|24
1655787300000|2022-06-21 04:55:00|7834.8|7819.8|7833.9|7818.9|7834.9|7819.9|7833.9|7818.9|27
1655787600000|2022-06-21 05:00:00|7834|7819|7835|7820|7835|7820|7833.9|7818.9|41
1655787900000|2022-06-21 05:05:00|7834.9|7819.9|7835.5|7820.5|7835.6|7820.6|7834.1|7819.1|39
1655788200000|2022-06-21 05:10:00|7835.4|7820.4|7835.3|7820.3|7835.7|7820.7|7835.3|7820.3|23
1655788500000|2022-06-21 05:15:00|7835.5|7820.5|7835.5|7820.5|7835.7|7820.7|7834.8|7819.8|25
1655788800000|2022-06-21 05:20:00|7835.3|7820.3|7836.6|7821.6|7836.9|7821.9|7835.3|7820.3|46
1655789100000|2022-06-21 05:25:00|7836.5|7821.5|7838.1|7823.1|7838.3|7823.3|7836.5|7821.5|45
1655789400000|2022-06-21 05:30:00|7838.2|7823.2|7836.4|7821.4|7839.7|7824.7|7835.4|7820.4|96
1655789700000|2022-06-21 05:35:00|7836.3|7821.3|7836.6|7821.6|7837.1|7822.1|7836.2|7821.2|46
1655790000000|2022-06-21 05:40:00|7836.5|7821.5|7837.4|7822.4|7837.5|7822.5|7836.4|7821.4|31
1655790300000|2022-06-21 05:45:00|7837.5|7822.5|7838.8|7823.8|7839|7824|7837.4|7822.4|17
1655790600000|2022-06-21 05:50:00|7838.7|7823.7|7838.1|7823.1|7838.8|7823.8|7838.1|7823.1|29
1655790900000|2022-06-21 05:55:00|7838.2|7823.2|7837.8|7822.8|7838.3|7823.3|7837.7|7822.7|24
1655791200000|2022-06-21 06:00:00|7837.9|7822.9|7838.2|7823.2|7838.4|7823.4|7837.5|7822.5|24
1655791500000|2022-06-21 06:05:00|7838.1|7823.1|7838.3|7823.3|7838.4|7823.4|7838.1|7823.1|5
1655791800000|2022-06-21 06:10:00|7838.4|7823.4|7839.2|7824.2|7839.4|7824.4|7838.4|7823.4|33
1655792100000|2022-06-21 06:15:00|7839.3|7824.3|7838|7823|7839.3|7824.3|7838|7823|38
1655792400000|2022-06-21 06:20:00|7838.1|7823.1|7837.9|7822.9|7838.1|7823.1|7837.4|7822.4|28
1655792700000|2022-06-21 06:25:00|7837.8|7822.8|7838.3|7823.3|7838.5|7823.5|7837.8|7822.8|19
1655793000000|2022-06-21 06:30:00|7838.4|7823.4|7838.9|7823.9|7839|7824|7838.3|7823.3|23
1655793300000|2022-06-21 06:35:00|7838.8|7823.8|7839.2|7824.2|7839.4|7824.4|7838.6|7823.6|36
1655793600000|2022-06-21 06:40:00|7839.1|7824.1|7839.1|7824.1|7839.2|7824.2|7838.7|7823.7|38
1655793900000|2022-06-21 06:45:00|7839|7824|7839.4|7824.4|7839.4|7824.4|7839|7824|32
1655794200000|2022-06-21 06:50:00|7839.5|7824.5|7838.6|7823.6|7839.5|7824.5|7837.9|7822.9|24
1655794500000|2022-06-21 06:55:00|7838.5|7823.5|7838.6|7823.6|7838.7|7823.7|7838.5|7823.5|12
1655794800000|2022-06-21 07:00:00|7838.7|7823.7|7838|7823|7838.7|7823.7|7837.8|7822.8|21
1655795100000|2022-06-21 07:05:00|7837.9|7822.9|7837.6|7822.6|7838.3|7823.3|7837.5|7822.5|50
1655795400000|2022-06-21 07:10:00|7837.7|7822.7|7838|7823|7838.1|7823.1|7837.2|7822.2|55
1655795700000|2022-06-21 07:15:00|7837.9|7822.9|7836.8|7821.8|7837.9|7822.9|7836.8|7821.8|39
1655796000000|2022-06-21 07:20:00|7836.9|7821.9|7837.2|7822.2|7837.8|7822.8|7836.9|7821.9|23
1655796300000|2022-06-21 07:25:00|7837.3|7822.3|7837.7|7822.7|7837.8|7822.8|7837.2|7822.2|29
1655796600000|2022-06-21 07:30:00|7837.8|7822.8|7838|7823|7838|7823|7837.3|7822.3|33
1655796900000|2022-06-21 07:35:00|7837.9|7822.9|7837.7|7822.7|7838|7823|7837.6|7822.6|20
1655797200000|2022-06-21 07:40:00|7837.5|7822.5|7836.9|7821.9|7838.4|7823.4|7836.3|7821.3|70
1655797500000|2022-06-21 07:45:00|7837|7822|7836.8|7821.8|7837.2|7822.2|7836.7|7821.7|41
1655797800000|2022-06-21 07:50:00|7836.9|7821.9|7837.4|7822.4|7837.5|7822.5|7836.7|7821.7|44
1655798100000|2022-06-21 07:55:00|7837.3|7822.3|7837.5|7822.5|7837.6|7822.6|7837.3|7822.3|7
1655798400000|2022-06-21 08:00:00|7837.4|7822.4|7837.1|7822.1|7838.2|7823.2|7837.1|7822.1|31
1655798700000|2022-06-21 08:05:00|7837.3|7822.3|7837|7822|7837.6|7822.6|7836.9|7821.9|24
1655799000000|2022-06-21 08:10:00|7836.9|7821.9|7837.6|7822.6|7837.6|7822.6|7836.9|7821.9|11
1655799300000|2022-06-21 08:15:00|7837.4|7822.4|7836.5|7821.5|7837.4|7822.4|7836.5|7821.5|8
1655799600000|2022-06-21 08:20:00|7836.6|7821.6|7836.9|7821.9|7837.4|7822.4|7836.5|7821.5|28
1655799900000|2022-06-21 08:25:00|7836.6|7821.6|7837|7822|7837|7822|7836.6|7821.6|12
1655800200000|2022-06-21 08:30:00|7836.9|7821.9|7837|7822|7837|7822|7836.9|7821.9|2
1655800500000|2022-06-21 08:35:00|7836.9|7821.9|7836.9|7821.9|7837|7822|7836.9|7821.9|5
1655800800000|2022-06-21 08:40:00|7837|7822|7837|7822|7837.2|7822.2|7836.9|7821.9|7
1655801100000|2022-06-21 08:45:00|7836.9|7821.9|7836.9|7821.9|7837|7822|7836.9|7821.9|3
1655801400000|2022-06-21 08:50:00|7837|7822|7837.4|7822.4|7837.5|7822.5|7837|7822|9
1655801700000|2022-06-21 08:55:00|7837.1|7822.1|7837|7822|7837.1|7822.1|7835.8|7820.8|46
1655802000000|2022-06-21 09:00:00|7836.9|7821.9|7837.4|7822.4|7837.9|7822.9|7836.7|7821.7|43
1655802300000|2022-06-21 09:05:00|7837.5|7822.5|7837.4|7822.4|7837.8|7822.8|7837.2|7822.2|34
1655802600000|2022-06-21 09:10:00|7837.5|7822.5|7837.9|7822.9|7838.2|7823.2|7837.3|7822.3|45
1655802900000|2022-06-21 09:15:00|7838|7823|7836.4|7821.4|7838.1|7823.1|7836.1|7821.1|37
1655803200000|2022-06-21 09:20:00|7836.5|7821.5|7836.1|7821.1|7837.8|7822.8|7836.1|7821.1|45
1655803500000|2022-06-21 09:25:00|7836.2|7821.2|7832.1|7817.1|7836.2|7821.2|7829.4|7814.4|258
1655803800000|2022-06-21 09:30:00|7831.9|7816.9|7832.7|7817.7|7833.1|7818.1|7831.4|7816.4|93
1655804100000|2022-06-21 09:35:00|7832.8|7817.8|7832.5|7817.5|7832.9|7817.9|7832.1|7817.1|26
1655804400000|2022-06-21 09:40:00|7832.4|7817.4|7833.5|7818.5|7833.7|7818.7|7832.3|7817.3|22
1655804700000|2022-06-21 09:45:00|7833.4|7818.4|7834.2|7819.2|7834.4|7819.4|7833.3|7818.3|30
1655805000000|2022-06-21 09:50:00|7834.3|7819.3|7835.1|7820.1|7835.5|7820.5|7834.3|7819.3|49
1655805300000|2022-06-21 09:55:00|7835|7820|7836.4|7821.4|7836.5|7821.5|7835|7820|51
1655805600000|2022-06-21 10:00:00|7836.3|7821.3|7836.8|7821.8|7836.8|7821.8|7835.7|7820.7|16
1655805900000|2022-06-21 10:05:00|7837.2|7822.2|7838.7|7823.7|7839.7|7824.7|7837.2|7822.2|98
1655806200000|2022-06-21 10:10:00|7838.9|7823.9|7838.3|7823.3|7838.9|7823.9|7837.9|7822.9|38
1655806500000|2022-06-21 10:15:00|7838.2|7823.2|7838|7823|7838.2|7823.2|7837.4|7822.4|23
1655806800000|2022-06-21 10:20:00|7838.2|7823.2|7838.3|7823.3|7838.4|7823.4|7837.8|7822.8|33
1655807100000|2022-06-21 10:25:00|7838.4|7823.4|7838.8|7823.8|7838.8|7823.8|7838.1|7823.1|38
1655807400000|2022-06-21 10:30:00|7838.7|7823.7|7838.6|7823.6|7838.8|7823.8|7838.5|7823.5|22
1655807700000|2022-06-21 10:35:00|7838.5|7823.5|7838.5|7823.5|7838.5|7823.5|7838.4|7823.4|3
1655808000000|2022-06-21 10:40:00|7838.6|7823.6|7838.6|7823.6|7838.6|7823.6|7838.5|7823.5|3
1655808300000|2022-06-21 10:45:00|7838.7|7823.7|7838.2|7823.2|7838.7|7823.7|7838.1|7823.1|8
1655808600000|2022-06-21 10:50:00|7838.3|7823.3|7838.3|7823.3|7838.4|7823.4|7838.2|7823.2|7
1655808900000|2022-06-21 10:55:00|7838.4|7823.4|7838.6|7823.6|7838.6|7823.6|7838.3|7823.3|11
1655809200000|2022-06-21 11:00:00|7838.7|7823.7|7839.5|7824.5|7839.7|7824.7|7838.7|7823.7|59
1655809500000|2022-06-21 11:05:00|7839.4|7824.4|7839.6|7824.6|7840|7825|7839.3|7824.3|27
1655809800000|2022-06-21 11:10:00|7839.7|7824.7|7840.6|7825.6|7840.9|7825.9|7839.7|7824.7|43
1655810100000|2022-06-21 11:15:00|7840.8|7825.8|7840.4|7825.4|7841.3|7826.3|7840.4|7825.4|61
1655810400000|2022-06-21 11:20:00|7840.5|7825.5|7842.5|7827.5|7842.6|7827.6|7840.5|7825.5|52
1655810700000|2022-06-21 11:25:00|7842.4|7827.4|7843.2|7828.2|7843.4|7828.4|7842.3|7827.3|80
1655811000000|2022-06-21 11:30:00|7843|7828|7842.4|7827.4|7843|7828|7842.3|7827.3|6
1655811300000|2022-06-21 11:35:00|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|1
1655811600000|2022-06-21 11:40:00|7842.6|7827.6|7843.3|7828.3|7843.5|7828.5|7842.6|7827.6|17
1655811900000|2022-06-21 11:45:00|7843.4|7828.4|7843.7|7828.7|7843.7|7828.7|7843.2|7828.2|11
1655812200000|2022-06-21 11:50:00|7843.8|7828.8|7845|7830|7845.4|7830.4|7843.7|7828.7|36
1655812500000|2022-06-21 11:55:00|7844.9|7829.9|7843.8|7828.8|7849.7|7829.9|7843.5|7823.6|39
1655812800000|2022-06-21 12:00:00|7843.6|7828.6|7843.6|7828.6|7843.8|7828.8|7843.3|7828.3|62
1655813100000|2022-06-21 12:05:00|7843.4|7828.4|7843|7828|7843.6|7828.6|7842.6|7827.6|21
1655813400000|2022-06-21 12:10:00|7842.8|7827.8|7843.2|7828.2|7843.8|7828.8|7842.8|7827.8|27
1655813700000|2022-06-21 12:15:00|7843.4|7828.4|7843.6|7828.6|7843.6|7828.6|7842.9|7827.9|28
1655814000000|2022-06-21 12:20:00|7843.7|7828.7|7843.4|7828.4|7843.7|7828.7|7843.4|7828.4|43
1655814300000|2022-06-21 12:25:00|7843.3|7828.3|7843.3|7828.3|7843.7|7828.7|7843|7828|72
1655814600000|2022-06-21 12:30:00|7843.2|7828.2|7842.6|7827.6|7843.4|7828.4|7842.6|7827.6|78
1655814900000|2022-06-21 12:35:00|7842.3|7827.3|7843.3|7828.3|7843.6|7828.6|7842.3|7827.3|54
1655815200000|2022-06-21 12:40:00|7843.2|7828.2|7843.4|7828.4|7843.5|7828.5|7843.1|7828.1|10
1655815500000|2022-06-21 12:45:00|7843.3|7828.3|7843.4|7828.4|7843.4|7828.4|7843.2|7828.2|12
1655815800000|2022-06-21 12:50:00|7843.3|7828.3|7844.4|7829.4|7844.4|7829.4|7843.3|7828.3|22
1655816100000|2022-06-21 12:55:00|7844.3|7829.3|7844.5|7829.5|7844.7|7829.7|7844.1|7829.1|28
1655816400000|2022-06-21 13:00:00|7844.4|7829.4|7844.1|7829.1|7844.5|7829.5|7844.1|7829.1|20
1655816700000|2022-06-21 13:05:00|7844.2|7829.2|7844.5|7829.5|7844.7|7829.7|7844.2|7829.2|12
1655817000000|2022-06-21 13:10:00|7844.6|7829.6|7844.2|7829.2|7844.6|7829.6|7844.2|7829.2|12
1655817300000|2022-06-21 13:15:00|7844.3|7829.3|7844.2|7829.2|7844.9|7829.9|7844.2|7829.2|11
1655817600000|2022-06-21 13:20:00|7844.1|7829.1|7843.5|7828.5|7844.2|7829.2|7843.5|7828.5|12
1655817900000|2022-06-21 13:25:00|7843.6|7828.6|7843|7828|7843.8|7828.8|7842.7|7827.7|17
1655818200000|2022-06-21 13:30:00|7843.1|7828.1|7842.7|7827.7|7843.1|7828.1|7842.4|7827.4|20
1655818500000|2022-06-21 13:35:00|7842.6|7827.6|7842.8|7827.8|7842.8|7827.8|7842.6|7827.6|3
1655818800000|2022-06-21 13:40:00|7843.3|7828.3|7843.3|7828.3|7843.7|7828.7|7842.8|7827.8|17
1655819100000|2022-06-21 13:45:00|7843.4|7828.4|7843.4|7828.4|7843.5|7828.5|7843.3|7828.3|19
1655819400000|2022-06-21 13:50:00|7843.6|7828.6|7842.8|7827.8|7843.9|7828.9|7842.8|7827.8|37
1655819700000|2022-06-21 13:55:00|7842.9|7827.9|7842.6|7827.6|7847.9|7827.9|7842.6|7822.5|34
1655820000000|2022-06-21 14:00:00|7842.7|7827.7|7847|7822|7847.8|7828.1|7842.4|7821.8|48
1655820300000|2022-06-21 14:05:00|7846.9|7821.9|7847.5|7822.5|7847.6|7822.6|7846.9|7821.9|36
1655820600000|2022-06-21 14:10:00|7847.6|7822.6|7847.8|7822.8|7847.8|7822.8|7847.6|7822.6|5
1655820900000|2022-06-21 14:15:00|7847.7|7822.7|7847.4|7822.4|7847.7|7822.7|7847.2|7822.2|10
1655821200000|2022-06-21 14:20:00|7847.5|7822.5|7847.3|7822.3|7847.5|7822.5|7847.2|7822.2|15
1655821500000|2022-06-21 14:25:00|7847.2|7822.2|7847.2|7822.2|7847.5|7822.5|7847.2|7822.2|9
1655821800000|2022-06-21 14:30:00|7847.3|7822.3|7847.5|7822.5|7847.5|7822.5|7847.3|7822.3|7
1655822100000|2022-06-21 14:35:00|7847.4|7822.4|7847.4|7822.4|7847.5|7822.5|7847.2|7822.2|13
1655822400000|2022-06-21 14:40:00|7847.3|7822.3|7842.2|7827.2|7847.3|7827.3|7842|7822.1|9
1655822700000|2022-06-21 14:45:00|7842.1|7827.1|7840.7|7825.7|7842.2|7827.2|7840.7|7825.7|18
1655823000000|2022-06-21 14:50:00|7840.6|7825.6|7845.5|7820.5|7845.5|7825.6|7840.1|7820.3|13
1655823300000|2022-06-21 14:55:00|7845.4|7820.4|7845.3|7820.3|7845.8|7820.8|7844.9|7819.9|31
1655823600000|2022-06-21 15:00:00|7845.2|7820.2|7845.2|7820.2|7845.3|7820.3|7845.1|7820.1|11
1655823900000|2022-06-21 15:05:00|7845.3|7820.3|7841.1|7826.1|7846.6|7826.1|7840.6|7820.3|43
1655824200000|2022-06-21 15:10:00|7841.2|7826.2|7842.3|7827.3|7842.7|7827.7|7841.2|7826.2|19
1655824500000|2022-06-21 15:15:00|7842.4|7827.4|7841.7|7826.7|7842.4|7827.4|7841.6|7826.6|20
1655824800000|2022-06-21 15:20:00|7841.6|7826.6|7841.7|7826.7|7841.8|7826.8|7841.6|7826.6|12
1655825100000|2022-06-21 15:25:00|7841.6|7826.6|7841.8|7826.8|7841.8|7826.8|7841.6|7826.6|6
1655825400000|2022-06-21 15:30:00|7841.7|7826.7|7842.1|7827.1|7843|7828|7841.6|7826.6|29
1655825700000|2022-06-21 15:35:00|7842.2|7827.2|7843|7828|7843.2|7828.2|7842|7827|26
1655826000000|2022-06-21 15:40:00|7843.1|7828.1|7844.4|7829.4|7844.7|7829.7|7843.1|7828.1|26
1655826300000|2022-06-21 15:45:00|7844.3|7829.3|7843.1|7828.1|7844.6|7829.6|7843.1|7828.1|21
1655826600000|2022-06-21 15:50:00|7843.2|7828.2|7843.1|7828.1|7843.3|7828.3|7843.1|7828.1|8
1655826900000|2022-06-21 15:55:00|7843|7828|7842.3|7827.3|7843|7828|7842|7827|20
1655827200000|2022-06-21 16:00:00|7842.2|7827.2|7842.8|7827.8|7843|7828|7841.9|7826.9|30
1655827500000|2022-06-21 16:05:00|7842.7|7827.7|7844.2|7829.2|7844.2|7829.2|7842.1|7827.1|30
1655827800000|2022-06-21 16:10:00|7844.1|7829.1|7844.6|7829.6|7850.6|7831.4|7844.1|7824.4|35
1655828100000|2022-06-21 16:15:00|7844.5|7829.5|7844.4|7829.4|7844.6|7829.6|7844.4|7829.4|17
1655828400000|2022-06-21 16:20:00|7844.3|7829.3|7843.9|7828.9|7844.3|7829.3|7843.9|7828.9|11
1655828700000|2022-06-21 16:25:00|7843.8|7828.8|7844.3|7829.3|7844.4|7829.4|7843.8|7828.8|14
1655829000000|2022-06-21 16:30:00|7844.2|7829.2|7844.1|7829.1|7844.5|7829.5|7844.1|7829.1|30
1655829300000|2022-06-21 16:35:00|7844.2|7829.2|7843.9|7828.9|7844.2|7829.2|7843.8|7828.8|13
1655829600000|2022-06-21 16:40:00|7844|7829|7843.9|7828.9|7844.2|7829.2|7843.9|7828.9|19
1655829900000|2022-06-21 16:45:00|7844|7829|7844|7829|7844.1|7829.1|7844|7829|5
1655830200000|2022-06-21 16:50:00|7843.9|7828.9|7844|7829|7844|7829|7843.9|7828.9|6
1655830500000|2022-06-21 16:55:00|7843.9|7828.9|7844.1|7829.1|7844.2|7829.2|7843.9|7828.9|16
1655830800000|2022-06-21 17:00:00|7844|7829|7844.1|7829.1|7844.3|7829.3|7844|7829|17
1655831100000|2022-06-21 17:05:00|7844|7829|7848.2|7823.2|7848.4|7829.1|7843.9|7823.2|13
1655831400000|2022-06-21 17:10:00|7848.1|7823.1|7847.3|7822.3|7848.3|7823.3|7846.4|7821.4|36
1655831700000|2022-06-21 17:15:00|7847.2|7822.2|7847.4|7822.4|7847.4|7822.4|7847.2|7822.2|13
1655832000000|2022-06-21 17:20:00|7847.3|7822.3|7842.5|7827.5|7847.5|7827.5|7842.5|7822.3|17
1655832300000|2022-06-21 17:25:00|7842.4|7827.4|7842.4|7827.4|7842.6|7827.6|7842.4|7827.4|11
1655832600000|2022-06-21 17:30:00|7842.3|7827.3|7842.3|7827.3|7842.4|7827.4|7842.2|7827.2|11
1655832900000|2022-06-21 17:35:00|7842.2|7827.2|7842.5|7827.5|7842.5|7827.5|7842.2|7827.2|6
1655833200000|2022-06-21 17:40:00|7842.4|7827.4|7842.4|7827.4|7842.5|7827.5|7842.3|7827.3|11
1655833500000|2022-06-21 17:45:00|7842.3|7827.3|7842.3|7827.3|7842.4|7827.4|7842.2|7827.2|11
1655833800000|2022-06-21 17:50:00|7842.2|7827.2|7842.2|7827.2|7842.4|7827.4|7842.1|7827.1|21
1655834100000|2022-06-21 17:55:00|7842.4|7827.4|7842.4|7827.4|7842.5|7827.5|7842.3|7827.3|9
1655834400000|2022-06-21 18:00:00|7842.5|7827.5|7842.5|7827.5|7842.5|7827.5|7842.2|7827.2|9
1655834700000|2022-06-21 18:05:00|7842.4|7827.4|7842.5|7827.5|7842.5|7827.5|7842.4|7827.4|8
1655835000000|2022-06-21 18:10:00|7842.4|7827.4|7843.8|7828.8|7843.8|7828.8|7842.3|7827.3|14
1655835300000|2022-06-21 18:15:00|7843.9|7828.9|7847.9|7822.9|7847.9|7829.1|7842.4|7822.9|15
1655835600000|2022-06-21 18:20:00|7847.8|7822.8|7843.6|7828.6|7848.6|7828.6|7843.5|7822.8|14
1655835900000|2022-06-21 18:25:00|7843.5|7828.5|7843.6|7828.6|7843.7|7828.7|7843.5|7828.5|22
1655836200000|2022-06-21 18:30:00|7843.5|7828.5|7843.6|7828.6|7843.7|7828.7|7843.5|7828.5|12
1655836500000|2022-06-21 18:35:00|7843.7|7828.7|7843.6|7828.6|7843.7|7828.7|7843.6|7828.6|8
1655836800000|2022-06-21 18:40:00|7843.7|7828.7|7843.6|7828.6|7843.7|7828.7|7843.6|7828.6|6
1655837100000|2022-06-21 18:45:00|7843.5|7828.5|7844.6|7829.6|7844.6|7829.6|7843.4|7828.4|5
1655837400000|2022-06-21 18:50:00|7844.3|7829.3|7845.7|7830.7|7845.7|7830.7|7844.3|7829.3|3
1655837700000|2022-06-21 18:55:00|7845.8|7830.8|7846|7831|7846|7831|7845.8|7830.8|8
1655857800000|2022-06-22 00:30:00|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|7849.9|7824.9|1
1655859600000|2022-06-22 01:00:00|7850|7825|7849.8|7824.8|7850.1|7825.1|7849.8|7824.8|33
1655859900000|2022-06-22 01:05:00|7850|7825|7850.4|7825.4|7850.4|7825.4|7850|7825|8
1655860200000|2022-06-22 01:10:00|7850.3|7825.3|7850.1|7825.1|7850.3|7825.3|7850.1|7825.1|2
1655861700000|2022-06-22 01:35:00|7850.3|7825.3|7851.6|7826.6|7853.7|7828.7|7850.3|7825.3|23
1655862000000|2022-06-22 01:40:00|7852|7827|7852.3|7827.3|7852.3|7827.3|7852|7827|2
1655862300000|2022-06-22 01:45:00|7852.2|7827.2|7851.6|7826.6|7852.2|7827.2|7851.5|7826.5|7
1655862600000|2022-06-22 01:50:00|7851.5|7826.5|7851.9|7826.9|7851.9|7826.9|7851|7826|29
1655862900000|2022-06-22 01:55:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|4
1655863200000|2022-06-22 02:00:00|7852|7827|7852.2|7827.2|7852.2|7827.2|7852|7827|3
1655863500000|2022-06-22 02:05:00|7852.1|7827.1|7852|7827|7852.4|7827.4|7851.7|7826.7|13
1655863800000|2022-06-22 02:10:00|7851.9|7826.9|7853.5|7828.5|7853.9|7828.9|7851.9|7826.9|20
1655864100000|2022-06-22 02:15:00|7854.2|7829.2|7853.9|7828.9|7855|7830|7853.8|7828.8|22
1655864400000|2022-06-22 02:20:00|7853.7|7828.7|7851.1|7826.1|7853.7|7828.7|7851.1|7826.1|21
1655864700000|2022-06-22 02:25:00|7851|7826|7850.9|7825.9|7851|7826|7850.6|7825.6|5
1655865000000|2022-06-22 02:30:00|7851|7826|7851.2|7826.2|7851.2|7826.2|7851|7826|2
1655865300000|2022-06-22 02:35:00|7852.1|7827.1|7854|7829|7854|7829|7852.1|7827.1|2
1655865600000|2022-06-22 02:40:00|7854.3|7829.3|7854.7|7829.7|7854.7|7829.7|7854.3|7829.3|6
1655865900000|2022-06-22 02:45:00|7854.6|7829.6|7854.6|7829.6|7854.6|7829.6|7854.6|7829.6|1
1655866500000|2022-06-22 02:55:00|7854.5|7829.5|7854.5|7829.5|7854.5|7829.5|7854.5|7829.5|1
1655866800000|2022-06-22 03:00:00|7854.4|7829.4|7853.5|7828.5|7854.4|7829.4|7853.5|7828.5|15
1655867100000|2022-06-22 03:05:00|7853.6|7828.6|7853.5|7828.5|7853.6|7828.6|7853.5|7828.5|2
1655867400000|2022-06-22 03:10:00|7853.4|7828.4|7852.9|7827.9|7853.4|7828.4|7852.9|7827.9|4
1655867700000|2022-06-22 03:15:00|7852.5|7827.5|7851.3|7826.3|7852.5|7827.5|7850.8|7825.8|10
1655868000000|2022-06-22 03:20:00|7851.2|7826.2|7842.7|7817.7|7851.2|7826.2|7841|7816|61
1655868300000|2022-06-22 03:25:00|7843.1|7818.1|7842.7|7817.7|7847.2|7824|7839|7815.4|96
1655868600000|2022-06-22 03:30:00|7842.8|7817.8|7843.4|7828.4|7848.5|7829.1|7842|7817.8|100
1655868900000|2022-06-22 03:35:00|7843.3|7828.3|7841.9|7826.9|7847.8|7828.3|7841.1|7821|93
1655869200000|2022-06-22 03:40:00|7841.8|7826.8|7841.9|7826.9|7842.4|7827.4|7841.3|7826.3|26
1655869500000|2022-06-22 03:45:00|7841.8|7826.8|7842.7|7827.7|7842.7|7827.7|7841.5|7826.5|30
1655869800000|2022-06-22 03:50:00|7842.9|7827.9|7843.4|7828.4|7843.4|7828.4|7842.6|7827.6|35
1655870100000|2022-06-22 03:55:00|7843.3|7828.3|7846.2|7831.2|7846.3|7831.3|7843.3|7828.3|59
1655870400000|2022-06-22 04:00:00|7846.1|7831.1|7846.7|7831.7|7847.3|7832.3|7846.1|7831.1|90
1655870700000|2022-06-22 04:05:00|7846.3|7831.3|7844.3|7829.3|7847|7832|7844.3|7829.3|61
1655871000000|2022-06-22 04:10:00|7844.6|7829.6|7844.6|7829.6|7844.8|7829.8|7843.7|7828.7|26
1655871300000|2022-06-22 04:15:00|7844.5|7829.5|7844.6|7829.6|7844.7|7829.7|7844.4|7829.4|24
1655871600000|2022-06-22 04:20:00|7844.7|7829.7|7845|7830|7845.1|7830.1|7844.4|7829.4|34
1655871900000|2022-06-22 04:25:00|7844.9|7829.9|7844.2|7829.2|7844.9|7829.9|7843.8|7828.8|41
1655872200000|2022-06-22 04:30:00|7844.3|7829.3|7844.3|7829.3|7844.7|7829.7|7843.7|7828.7|19
1655872500000|2022-06-22 04:35:00|7844.2|7829.2|7844.4|7829.4|7844.4|7829.4|7844.1|7829.1|8
1655872800000|2022-06-22 04:40:00|7844.5|7829.5|7843.9|7828.9|7844.6|7829.6|7843.8|7828.8|33
1655873100000|2022-06-22 04:45:00|7844|7829|7843.9|7828.9|7844.3|7829.3|7843.7|7828.7|77
1655873400000|2022-06-22 04:50:00|7843.8|7828.8|7844.3|7829.3|7844.3|7829.3|7843.6|7828.6|51
1655873700000|2022-06-22 04:55:00|7844.2|7829.2|7842.8|7827.8|7844.2|7829.2|7842.7|7827.7|43
1655874000000|2022-06-22 05:00:00|7843.1|7828.1|7843.3|7828.3|7843.5|7828.5|7842.6|7827.6|26
1655874300000|2022-06-22 05:05:00|7843.2|7828.2|7843.4|7828.4|7843.5|7828.5|7842.8|7827.8|14
1655874600000|2022-06-22 05:10:00|7843.6|7828.6|7843.9|7828.9|7844.1|7829.1|7843.6|7828.6|13
1655874900000|2022-06-22 05:15:00|7844|7829|7843.7|7828.7|7844|7829|7843.6|7828.6|26
1655875200000|2022-06-22 05:20:00|7843.6|7828.6|7843.7|7828.7|7844.5|7829.5|7843.6|7828.6|19
1655875500000|2022-06-22 05:25:00|7843.9|7828.9|7844.7|7829.7|7844.7|7829.7|7843.9|7828.9|13
1655875800000|2022-06-22 05:30:00|7844.6|7829.6|7844.9|7829.9|7844.9|7829.9|7844.2|7829.2|13
1655876100000|2022-06-22 05:35:00|7845|7830|7845|7830|7845.1|7830.1|7844.6|7829.6|18
1655876400000|2022-06-22 05:40:00|7845.1|7830.1|7845.1|7830.1|7845.4|7830.4|7845|7830|32
1655876700000|2022-06-22 05:45:00|7845.2|7830.2|7846.5|7831.5|7846.7|7831.7|7845.1|7830.1|38
1655877000000|2022-06-22 05:50:00|7846.3|7831.3|7846.1|7831.1|7848.5|7833.5|7846|7831|84
1655877300000|2022-06-22 05:55:00|7846.3|7831.3|7846.1|7831.1|7846.3|7831.3|7844.6|7829.6|88
1655877600000|2022-06-22 06:00:00|7846|7831|7846.8|7831.8|7847.1|7832.1|7845.8|7830.8|35
1655877900000|2022-06-22 06:05:00|7846.9|7831.9|7846.8|7831.8|7846.9|7831.9|7846.4|7831.4|14
1655878200000|2022-06-22 06:10:00|7846.9|7831.9|7847.6|7832.6|7848.1|7833.1|7846.8|7831.8|65
1655878500000|2022-06-22 06:15:00|7847.3|7832.3|7848.7|7833.7|7849.3|7834.3|7847.2|7832.2|30
1655878800000|2022-06-22 06:20:00|7848.6|7833.6|7846.7|7831.7|7848.7|7833.7|7846.4|7831.4|55
1655879100000|2022-06-22 06:25:00|7846.6|7831.6|7846.4|7831.4|7846.9|7831.9|7846.2|7831.2|44
1655879400000|2022-06-22 06:30:00|7846.5|7831.5|7848.4|7833.4|7848.7|7833.7|7846.5|7831.5|49
1655879700000|2022-06-22 06:35:00|7848.3|7833.3|7849.4|7834.4|7849.9|7834.9|7848.2|7833.2|70
1655880000000|2022-06-22 06:40:00|7849.7|7834.7|7850.6|7835.6|7851.6|7836.6|7849.3|7834.3|70
1655880300000|2022-06-22 06:45:00|7850.7|7835.7|7849.8|7834.8|7851.7|7836.7|7849.6|7834.6|84
1655880600000|2022-06-22 06:50:00|7849.7|7834.7|7850.3|7835.3|7850.4|7835.4|7849.7|7834.7|20
1655880900000|2022-06-22 06:55:00|7850.1|7835.1|7849.6|7834.6|7850.3|7835.3|7849.6|7834.6|26
1655881200000|2022-06-22 07:00:00|7849.7|7834.7|7849.3|7834.3|7849.8|7834.8|7848.7|7833.7|63
1655881500000|2022-06-22 07:05:00|7849.4|7834.4|7851|7836|7851|7836|7849.4|7834.4|53
1655881800000|2022-06-22 07:10:00|7850.9|7835.9|7852.1|7837.1|7853.7|7838.7|7850.5|7835.5|106
1655882100000|2022-06-22 07:15:00|7852|7837|7853.2|7838.2|7856.8|7841.8|7851.4|7836.4|205
1655882400000|2022-06-22 07:20:00|7853.5|7838.5|7852.9|7837.9|7853.7|7838.7|7852.1|7837.1|100
1655882700000|2022-06-22 07:25:00|7853|7838|7854.4|7839.4|7855|7840|7852.9|7837.9|62
1655883000000|2022-06-22 07:30:00|7854.5|7839.5|7851.8|7836.8|7855|7840|7851.2|7836.2|146
1655883300000|2022-06-22 07:35:00|7851.7|7836.7|7853.1|7838.1|7853.1|7838.1|7851.2|7836.2|36
1655883600000|2022-06-22 07:40:00|7853.2|7838.2|7852.4|7837.4|7853.2|7838.2|7852.2|7837.2|40
1655883900000|2022-06-22 07:45:00|7852.3|7837.3|7852|7837|7853.2|7838.2|7852|7837|47
1655884200000|2022-06-22 07:50:00|7851.9|7836.9|7852.5|7837.5|7853.5|7838.5|7851.5|7836.5|45
1655884500000|2022-06-22 07:55:00|7852.6|7837.6|7853.7|7838.7|7853.9|7838.9|7852.4|7837.4|39
1655884800000|2022-06-22 08:00:00|7853.6|7838.6|7853.4|7838.4|7853.7|7838.7|7853.3|7838.3|17
1655885100000|2022-06-22 08:05:00|7853.5|7838.5|7853.8|7838.8|7854.3|7839.3|7853.3|7838.3|37
1655885400000|2022-06-22 08:10:00|7853.9|7838.9|7853.4|7838.4|7853.9|7838.9|7853|7838|20
1655885700000|2022-06-22 08:15:00|7853.3|7838.3|7852.9|7837.9|7853.9|7838.9|7852.9|7837.9|27
1655886000000|2022-06-22 08:20:00|7852.8|7837.8|7851.9|7836.9|7853|7838|7851.7|7836.7|33
1655886300000|2022-06-22 08:25:00|7851.8|7836.8|7850.2|7835.2|7851.9|7836.9|7850.1|7835.1|52
1655886600000|2022-06-22 08:30:00|7850.1|7835.1|7850.7|7835.7|7851|7836|7850|7835|53
1655886900000|2022-06-22 08:35:00|7850.6|7835.6|7850.7|7835.7|7850.7|7835.7|7850.5|7835.5|8
1655887200000|2022-06-22 08:40:00|7850.6|7835.6|7851.2|7836.2|7851.3|7836.3|7850.3|7835.3|44
1655887500000|2022-06-22 08:45:00|7851.4|7836.4|7851.5|7836.5|7852|7837|7851.4|7836.4|43
1655887800000|2022-06-22 08:50:00|7851.4|7836.4|7852.7|7837.7|7852.9|7837.9|7851|7836|76
1655888100000|2022-06-22 08:55:00|7852.8|7837.8|7851.9|7836.9|7852.9|7837.9|7851.6|7836.6|72
1655888400000|2022-06-22 09:00:00|7852|7837|7852.4|7837.4|7852.8|7837.8|7851.3|7836.3|71
1655888700000|2022-06-22 09:05:00|7852.6|7837.6|7851.9|7836.9|7852.6|7837.6|7851.7|7836.7|77
1655889000000|2022-06-22 09:10:00|7852|7837|7851.9|7836.9|7852.2|7837.2|7851.6|7836.6|74
1655889300000|2022-06-22 09:15:00|7852|7837|7852|7837|7852.4|7837.4|7851.7|7836.7|51
1655889600000|2022-06-22 09:20:00|7852.1|7837.1|7852.9|7837.9|7853|7838|7852.1|7837.1|50
1655889900000|2022-06-22 09:25:00|7852.8|7837.8|7846.7|7831.7|7852.8|7837.8|7845|7830|255
1655890200000|2022-06-22 09:30:00|7846.8|7831.8|7851|7836|7851.1|7836.1|7846.6|7831.6|127
1655890500000|2022-06-22 09:35:00|7850.6|7835.6|7851.1|7836.1|7851.2|7836.2|7850.1|7835.1|75
1655890800000|2022-06-22 09:40:00|7850.8|7835.8|7849.9|7834.9|7851.4|7836.4|7849.7|7834.7|77
1655891100000|2022-06-22 09:45:00|7850|7835|7851.6|7836.6|7851.7|7836.7|7850|7835|58
1655891400000|2022-06-22 09:50:00|7851.5|7836.5|7852.3|7837.3|7852.4|7837.4|7851|7836|37
1655891700000|2022-06-22 09:55:00|7852.4|7837.4|7862.9|7847.9|7862.9|7847.9|7852.4|7837.4|179
1655892000000|2022-06-22 10:00:00|7862.8|7847.8|7863.7|7848.7|7864.3|7849.3|7862.5|7847.5|124
1655892300000|2022-06-22 10:05:00|7863.6|7848.6|7863.8|7848.8|7864.8|7849.8|7862.5|7847.5|130
1655892600000|2022-06-22 10:10:00|7863.7|7848.7|7861.1|7846.1|7863.9|7848.9|7860.9|7845.9|85
1655892900000|2022-06-22 10:15:00|7860.9|7845.9|7863.6|7848.6|7863.6|7848.6|7859.9|7844.9|105
1655893200000|2022-06-22 10:20:00|7863.5|7848.5|7862.4|7847.4|7863.6|7848.6|7861|7846|121
1655893500000|2022-06-22 10:25:00|7862.3|7847.3|7862.2|7847.2|7862.5|7847.5|7861.4|7846.4|80
1655893800000|2022-06-22 10:30:00|7862.1|7847.1|7862.6|7847.6|7862.7|7847.7|7861.3|7846.3|82
1655894100000|2022-06-22 10:35:00|7862.5|7847.5|7861|7846|7862.6|7847.6|7860.5|7845.5|73
1655894400000|2022-06-22 10:40:00|7861.1|7846.1|7861.4|7846.4|7861.9|7846.9|7860.6|7845.6|81
1655894700000|2022-06-22 10:45:00|7861.5|7846.5|7861|7846|7861.6|7846.6|7861|7846|43
1655895000000|2022-06-22 10:50:00|7861.3|7846.3|7860.7|7845.7|7861.7|7846.7|7860.6|7845.6|38
1655895300000|2022-06-22 10:55:00|7860.8|7845.8|7860.2|7845.2|7861.4|7846.4|7860|7845|33
1655895600000|2022-06-22 11:00:00|7860.1|7845.1|7859.6|7844.6|7860.1|7845.1|7858.8|7843.8|63
1655895900000|2022-06-22 11:05:00|7859.5|7844.5|7858.8|7843.8|7859.7|7844.7|7858.6|7843.6|73
1655896200000|2022-06-22 11:10:00|7858.7|7843.7|7859.2|7844.2|7859.2|7844.2|7858.2|7843.2|38
1655896500000|2022-06-22 11:15:00|7859.3|7844.3|7858.5|7843.5|7859.6|7844.6|7857.6|7842.6|82
1655896800000|2022-06-22 11:20:00|7858.6|7843.6|7858.5|7843.5|7858.6|7843.6|7858.2|7843.2|53
1655897100000|2022-06-22 11:25:00|7858.6|7843.6|7865.4|7840.4|7865.4|7844.8|7858.4|7840|44
1655897400000|2022-06-22 11:30:00|7865|7840|7867|7842|7869.1|7848.1|7861.2|7840|41
1655897700000|2022-06-22 11:35:00|7866.9|7841.9|7866.5|7841.5|7866.9|7841.9|7866.5|7841.5|4
1655898000000|2022-06-22 11:40:00|7866.4|7841.4|7865.4|7840.4|7866.5|7845.7|7859.7|7839.2|31
1655898300000|2022-06-22 11:45:00|7865.3|7840.3|7866.4|7841.4|7866.5|7841.5|7865.3|7840.3|7
1655898600000|2022-06-22 11:50:00|7865.7|7840.7|7859.4|7844.4|7865.7|7844.6|7858.3|7838|60
1655898900000|2022-06-22 11:55:00|7859.5|7844.5|7860.2|7845.2|7860.2|7845.2|7859.2|7844.2|26
1655899200000|2022-06-22 12:00:00|7860.1|7845.1|7859.5|7844.5|7860.2|7845.2|7859.3|7844.3|170
1655899500000|2022-06-22 12:05:00|7859.6|7844.6|7859.4|7844.4|7859.7|7844.7|7859.3|7844.3|10
1655899800000|2022-06-22 12:10:00|7859.3|7844.3|7860.1|7845.1|7860.2|7845.2|7859.2|7844.2|94
1655900100000|2022-06-22 12:15:00|7860|7845|7860.1|7845.1|7860.3|7845.3|7859.6|7844.6|83
1655900400000|2022-06-22 12:20:00|7859.9|7844.9|7858.7|7843.7|7860.1|7845.1|7857.8|7842.8|105
1655900700000|2022-06-22 12:25:00|7858.6|7843.6|7859.2|7844.2|7859.5|7844.5|7858.3|7843.3|64
1655901000000|2022-06-22 12:30:00|7859.3|7844.3|7860.3|7845.3|7860.5|7845.5|7859.3|7844.3|17
1655901300000|2022-06-22 12:35:00|7860.2|7845.2|7860|7845|7860.3|7845.3|7860|7845|23
1655901600000|2022-06-22 12:40:00|7860.1|7845.1|7861.3|7846.3|7861.4|7846.4|7860.1|7845.1|27
1655901900000|2022-06-22 12:45:00|7861.2|7846.2|7861|7846|7861.3|7846.3|7860.9|7845.9|19
1655902200000|2022-06-22 12:50:00|7860.9|7845.9|7859.6|7844.6|7861|7846|7859.2|7844.2|40
1655902500000|2022-06-22 12:55:00|7859.5|7844.5|7858.8|7843.8|7859.6|7844.6|7858.3|7843.3|40
1655902800000|2022-06-22 13:00:00|7858.6|7843.6|7857.7|7842.7|7858.9|7843.9|7857.6|7842.6|66
1655903100000|2022-06-22 13:05:00|7857.6|7842.6|7854.6|7839.6|7857.8|7842.8|7852.9|7837.9|53
1655903400000|2022-06-22 13:10:00|7854.7|7839.7|7855.1|7840.1|7855.5|7840.5|7854.3|7839.3|28
1655903700000|2022-06-22 13:15:00|7855.2|7840.2|7855|7840|7855.6|7840.6|7853.5|7838.5|37
1655904000000|2022-06-22 13:20:00|7854.9|7839.9|7855|7840|7855|7840|7854.3|7839.3|12
1655904300000|2022-06-22 13:25:00|7854.9|7839.9|7854.7|7839.7|7855.3|7840.3|7853.9|7838.9|31
1655904600000|2022-06-22 13:30:00|7854.5|7839.5|7854.8|7839.8|7855.8|7840.8|7854.3|7839.3|34
1655904900000|2022-06-22 13:35:00|7854.9|7839.9|7854.4|7839.4|7855.3|7840.3|7854.2|7839.2|22
1655905200000|2022-06-22 13:40:00|7854.3|7839.3|7853.7|7838.7|7854.4|7839.4|7852.8|7837.8|40
1655905500000|2022-06-22 13:45:00|7853.6|7838.6|7857.1|7832.1|7859|7838.9|7853.5|7832|50
1655905800000|2022-06-22 13:50:00|7852.4|7837.4|7851.9|7836.9|7852.4|7837.4|7851.4|7836.4|65
1655906100000|2022-06-22 13:55:00|7852|7837|7856.5|7831.5|7856.9|7837.1|7851.3|7831.2|56
1655906400000|2022-06-22 14:00:00|7856.4|7831.4|7856.2|7831.2|7856.7|7831.7|7856.1|7831.1|53
1655906700000|2022-06-22 14:05:00|7856.3|7831.3|7851.6|7836.6|7856.6|7836.6|7851.4|7831.1|65
1655907000000|2022-06-22 14:10:00|7851.5|7836.5|7851.6|7836.6|7851.7|7836.7|7851.4|7836.4|47
1655907300000|2022-06-22 14:15:00|7851.7|7836.7|7851.5|7836.5|7852.4|7837.4|7851.3|7836.3|26
1655907600000|2022-06-22 14:20:00|7851.4|7836.4|7851.7|7836.7|7851.9|7836.9|7851.3|7836.3|26
1655907900000|2022-06-22 14:25:00|7851.8|7836.8|7849.8|7834.8|7852.4|7837.4|7849.6|7834.6|36
1655908200000|2022-06-22 14:30:00|7849.9|7834.9|7849.1|7834.1|7854.5|7835|7848.3|7828.5|64
1655908500000|2022-06-22 14:35:00|7849.2|7834.2|7847.5|7832.5|7854.1|7834.2|7846.8|7828.4|28
1655908800000|2022-06-22 14:40:00|7847.6|7832.6|7846.7|7831.7|7852.6|7832.7|7846.6|7826.5|32
1655909100000|2022-06-22 14:45:00|7846.8|7831.8|7846.2|7831.2|7846.8|7831.8|7846.2|7831.2|18
1655909400000|2022-06-22 14:50:00|7846.3|7831.3|7846.7|7831.7|7846.7|7831.7|7846.1|7831.1|27
1655909700000|2022-06-22 14:55:00|7846.6|7831.6|7846|7831|7846.7|7831.7|7845|7830|44
1655910000000|2022-06-22 15:00:00|7845.9|7830.9|7855.2|7830.2|7855.2|7835.2|7845.9|7827|52
1655910300000|2022-06-22 15:05:00|7855.3|7830.3|7855.8|7830.8|7855.9|7830.9|7855|7830|32
1655910600000|2022-06-22 15:10:00|7855.7|7830.7|7852.9|7837.9|7858.9|7839.5|7852.9|7830.3|64
1655910900000|2022-06-22 15:15:00|7852.8|7837.8|7851.1|7836.1|7852.8|7837.8|7851.1|7836.1|13
1655911200000|2022-06-22 15:20:00|7851.2|7836.2|7851.4|7836.4|7851.4|7836.4|7851.2|7836.2|3
1655911500000|2022-06-22 15:25:00|7851.3|7836.3|7851|7836|7851.4|7836.4|7851|7836|9
1655911800000|2022-06-22 15:30:00|7851.1|7836.1|7851|7836|7851.1|7836.1|7850.9|7835.9|8
1655912100000|2022-06-22 15:35:00|7851.1|7836.1|7850.9|7835.9|7851.1|7836.1|7850.9|7835.9|13
1655912400000|2022-06-22 15:40:00|7851|7836|7851.4|7836.4|7851.5|7836.5|7850.9|7835.9|15
1655912700000|2022-06-22 15:45:00|7851.3|7836.3|7852.7|7837.7|7852.8|7837.8|7851.3|7836.3|15
1655913000000|2022-06-22 15:50:00|7852.6|7837.6|7858.8|7833.8|7859.5|7838.9|7852.6|7833.8|29
1655913300000|2022-06-22 15:55:00|7858.7|7833.7|7854.9|7839.9|7858.9|7840.3|7854.1|7833.7|34
1655913600000|2022-06-22 16:00:00|7854.8|7839.8|7858.7|7833.7|7858.9|7839.8|7853.8|7833.4|40
1655913900000|2022-06-22 16:05:00|7858.8|7833.8|7857.7|7832.7|7858.9|7833.9|7857.7|7832.7|27
1655914200000|2022-06-22 16:10:00|7857.6|7832.6|7857.4|7832.4|7857.8|7832.8|7857.2|7832.2|24
1655914500000|2022-06-22 16:15:00|7857.5|7832.5|7857.1|7832.1|7857.5|7832.5|7857|7832|9
1655914800000|2022-06-22 16:20:00|7857.2|7832.2|7857.9|7832.9|7858|7833|7857.2|7832.2|20
1655915100000|2022-06-22 16:25:00|7857.8|7832.8|7857.1|7832.1|7858.1|7833.1|7857|7832|28
1655915400000|2022-06-22 16:30:00|7857|7832|7857.1|7832.1|7857.3|7832.3|7857|7832|27
1655915700000|2022-06-22 16:35:00|7857.2|7832.2|7857.1|7832.1|7857.2|7832.2|7857|7832|19
1655916000000|2022-06-22 16:40:00|7857|7832|7857.3|7832.3|7857.3|7832.3|7857|7832|6
1655916300000|2022-06-22 16:45:00|7852.4|7837.4|7852.7|7837.7|7852.7|7837.7|7852.4|7837.4|3
1655916600000|2022-06-22 16:50:00|7852.6|7837.6|7857.7|7832.7|7857.8|7837.6|7852.6|7832.6|9
1655916900000|2022-06-22 16:55:00|7857.6|7832.6|7852.7|7837.7|7857.7|7837.7|7852.1|7832.1|19
1655917200000|2022-06-22 17:00:00|7852.6|7837.6|7857.5|7832.5|7857.9|7837.7|7852.5|7832.3|21
1655917500000|2022-06-22 17:05:00|7857.6|7832.6|7857.4|7832.4|7857.6|7832.6|7857.4|7832.4|3
1655917800000|2022-06-22 17:10:00|7857.5|7832.5|7857.4|7832.4|7857.5|7832.5|7857.4|7832.4|8
1655918100000|2022-06-22 17:15:00|7857.5|7832.5|7852.3|7837.3|7857.5|7837.4|7852.3|7832.3|7
1655918400000|2022-06-22 17:20:00|7852.4|7837.4|7852.3|7837.3|7852.5|7837.5|7852.2|7837.2|20
1655918700000|2022-06-22 17:25:00|7852.2|7837.2|7852.2|7837.2|7852.4|7837.4|7852.2|7837.2|5
1655919000000|2022-06-22 17:30:00|7852.1|7837.1|7851|7836|7852.2|7837.2|7850.9|7835.9|18
1655919300000|2022-06-22 17:35:00|7850.9|7835.9|7850.9|7835.9|7850.9|7835.9|7850.9|7835.9|1
1655919600000|2022-06-22 17:40:00|7851|7836|7851|7836|7851.1|7836.1|7850.9|7835.9|16
1655919900000|2022-06-22 17:45:00|7850.9|7835.9|7851|7836|7851.1|7836.1|7850.9|7835.9|24
1655920200000|2022-06-22 17:50:00|7850.9|7835.9|7850.9|7835.9|7851|7836|7850.8|7835.8|7
1655920500000|2022-06-22 17:55:00|7850.8|7835.8|7851.6|7836.6|7857.2|7837.1|7850.8|7831.5|47
1655920800000|2022-06-22 18:00:00|7851.7|7836.7|7851.4|7836.4|7852|7837|7851.3|7836.3|36
1655921100000|2022-06-22 18:05:00|7851.3|7836.3|7854.5|7829.5|7856.5|7836.3|7851.3|7828|34
1655921400000|2022-06-22 18:10:00|7854.4|7829.4|7852.9|7827.9|7854.5|7829.5|7852.7|7827.7|19
1655921700000|2022-06-22 18:15:00|7853|7828|7853|7828|7853.1|7828.1|7852.9|7827.9|15
1655922000000|2022-06-22 18:20:00|7853.1|7828.1|7853|7828|7853.1|7828.1|7853|7828|4
1655922300000|2022-06-22 18:25:00|7853.1|7828.1|7853.1|7828.1|7853.2|7828.2|7853|7828|15
1655922900000|2022-06-22 18:35:00|7852.4|7827.4|7847.2|7832.2|7852.7|7832.2|7847.1|7827|16
1655923200000|2022-06-22 18:40:00|7853.1|7828.1|7853.2|7828.2|7853.4|7828.4|7853.1|7828.1|10
1655923500000|2022-06-22 18:45:00|7853.1|7828.1|7853.1|7828.1|7853.1|7828.1|7853.1|7828.1|1
1655923800000|2022-06-22 18:50:00|7853|7828|7848.1|7833.1|7853.2|7833.2|7848|7828|19
1655924100000|2022-06-22 18:55:00|7848|7833|7847.7|7832.7|7848|7833|7847.6|7832.6|11
1655944200000|2022-06-23 00:30:00|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|7854.8|7829.8|1
1655946000000|2022-06-23 01:00:00|7858.8|7833.8|7858|7833|7858.8|7833.8|7857.7|7832.7|8
1655946300000|2022-06-23 01:05:00|7857.9|7832.9|7856.1|7831.1|7858|7833|7856.1|7831.1|4
1655946600000|2022-06-23 01:10:00|7855.7|7830.7|7854.7|7829.7|7855.7|7830.7|7854.6|7829.6|5
1655946900000|2022-06-23 01:15:00|7854.6|7829.6|7852.7|7827.7|7854.6|7829.6|7852.7|7827.7|11
1655947200000|2022-06-23 01:20:00|7852.8|7827.8|7852.1|7827.1|7852.9|7827.9|7852|7827|12
1655947500000|2022-06-23 01:25:00|7852.3|7827.3|7852.5|7827.5|7852.6|7827.6|7852.3|7827.3|5
1655947800000|2022-06-23 01:30:00|7852.7|7827.7|7852.5|7827.5|7852.7|7827.7|7852.5|7827.5|4
1655948100000|2022-06-23 01:35:00|7852.4|7827.4|7852.5|7827.5|7852.5|7827.5|7852.4|7827.4|2
1655948400000|2022-06-23 01:40:00|7852.7|7827.7|7853.5|7828.5|7853.6|7828.6|7852.7|7827.7|7
1655949300000|2022-06-23 01:55:00|7853.7|7828.7|7855|7830|7855|7830|7853.7|7828.7|6
1655949600000|2022-06-23 02:00:00|7854.9|7829.9|7856.2|7831.2|7856.3|7831.3|7854.9|7829.9|22
1655951100000|2022-06-23 02:25:00|7856.3|7831.3|7856.5|7831.5|7856.6|7831.6|7856.2|7831.2|7
1655951400000|2022-06-23 02:30:00|7856.6|7831.6|7856.7|7831.7|7856.8|7831.8|7856.6|7831.6|6
1655951700000|2022-06-23 02:35:00|7856.6|7831.6|7856.5|7831.5|7856.6|7831.6|7856.5|7831.5|2
1655952300000|2022-06-23 02:45:00|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|1
1655952900000|2022-06-23 02:55:00|7856.5|7831.5|7856.5|7831.5|7856.5|7831.5|7856.5|7831.5|1
1655953200000|2022-06-23 03:00:00|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|7856.6|7831.6|1
1655953500000|2022-06-23 03:05:00|7856.4|7831.4|7856.6|7831.6|7856.6|7831.6|7856.4|7831.4|4
1655954100000|2022-06-23 03:15:00|7856.7|7831.7|7856.7|7831.7|7856.7|7831.7|7856.7|7831.7|1
1655954400000|2022-06-23 03:20:00|7856.6|7831.6|7856.7|7831.7|7856.7|7831.7|7856.6|7831.6|4
1655954700000|2022-06-23 03:25:00|7856.6|7831.6|7856.8|7831.8|7857.6|7832.6|7852.9|7827.9|43
1655955000000|2022-06-23 03:30:00|7856.9|7831.9|7851.2|7836.2|7857.4|7836.4|7850|7827.5|151
1655955300000|2022-06-23 03:35:00|7851.1|7836.1|7852.2|7837.2|7853.1|7838.1|7850.1|7835.1|76
1655955600000|2022-06-23 03:40:00|7852.3|7837.3|7851.1|7836.1|7854.5|7839.5|7850.9|7835.9|131
1655955900000|2022-06-23 03:45:00|7851.2|7836.2|7851.7|7836.7|7852.2|7837.2|7850.1|7835.1|91
1655956200000|2022-06-23 03:50:00|7851.8|7836.8|7850.7|7835.7|7851.8|7836.8|7850.7|7835.7|38
1655956500000|2022-06-23 03:55:00|7850.6|7835.6|7850.9|7835.9|7851|7836|7849.5|7834.5|40
1655956800000|2022-06-23 04:00:00|7850.8|7835.8|7850|7835|7850.8|7835.8|7848.9|7833.9|63
1655957100000|2022-06-23 04:05:00|7849.9|7834.9|7850.9|7835.9|7851.4|7836.4|7849.9|7834.9|49
1655957400000|2022-06-23 04:10:00|7850.8|7835.8|7852.5|7837.5|7852.6|7837.6|7850.6|7835.6|110
1655957700000|2022-06-23 04:15:00|7852.4|7837.4|7851.8|7836.8|7852.6|7837.6|7851.8|7836.8|52
1655958000000|2022-06-23 04:20:00|7852|7837|7852|7837|7852.7|7837.7|7851.7|7836.7|108
1655958300000|2022-06-23 04:25:00|7851.9|7836.9|7851.7|7836.7|7852.1|7837.1|7851|7836|41
1655958600000|2022-06-23 04:30:00|7851.6|7836.6|7851.6|7836.6|7852|7837|7851.2|7836.2|49
1655958900000|2022-06-23 04:35:00|7851.5|7836.5|7851.9|7836.9|7852|7837|7851.5|7836.5|37
1655959200000|2022-06-23 04:40:00|7851.8|7836.8|7853|7838|7853.1|7838.1|7851.7|7836.7|20
1655959500000|2022-06-23 04:45:00|7853.1|7838.1|7852.1|7837.1|7853.1|7838.1|7851.8|7836.8|55
1655959800000|2022-06-23 04:50:00|7852.3|7837.3|7852.1|7837.1|7852.5|7837.5|7852|7837|24
1655960100000|2022-06-23 04:55:00|7851.9|7836.9|7852|7837|7852.1|7837.1|7851.5|7836.5|48
1655960400000|2022-06-23 05:00:00|7851.9|7836.9|7852.1|7837.1|7852.3|7837.3|7851.6|7836.6|79
1655960700000|2022-06-23 05:05:00|7852.2|7837.2|7851.7|7836.7|7852.2|7837.2|7851.3|7836.3|128
1655961000000|2022-06-23 05:10:00|7851.6|7836.6|7851|7836|7852|7837|7850.6|7835.6|89
1655961300000|2022-06-23 05:15:00|7851.1|7836.1|7851.5|7836.5|7851.5|7836.5|7851.1|7836.1|47
1655961600000|2022-06-23 05:20:00|7851.3|7836.3|7853.1|7838.1|7853.3|7838.3|7851.3|7836.3|80
1655961900000|2022-06-23 05:25:00|7853.2|7838.2|7852.8|7837.8|7853.4|7838.4|7852.7|7837.7|52
1655962200000|2022-06-23 05:30:00|7853|7838|7852.7|7837.7|7853.1|7838.1|7852.6|7837.6|201
1655962500000|2022-06-23 05:35:00|7852.8|7837.8|7853.5|7838.5|7853.5|7838.5|7852.4|7837.4|139
1655962800000|2022-06-23 05:40:00|7853.4|7838.4|7853.3|7838.3|7853.5|7838.5|7853.3|7838.3|10
1655963100000|2022-06-23 05:45:00|7853.4|7838.4|7853.4|7838.4|7853.5|7838.5|7853.1|7838.1|17
1655963400000|2022-06-23 05:50:00|7853.5|7838.5|7853.5|7838.5|7854.4|7839.4|7853.4|7838.4|78
1655963700000|2022-06-23 05:55:00|7853.4|7838.4|7852.9|7837.9|7854|7839|7852.9|7837.9|40
1655964000000|2022-06-23 06:00:00|7853|7838|7852.7|7837.7|7853|7838|7852.7|7837.7|8
1655964300000|2022-06-23 06:05:00|7852.8|7837.8|7852.8|7837.8|7852.8|7837.8|7852.7|7837.7|9
1655964600000|2022-06-23 06:10:00|7852.9|7837.9|7852.9|7837.9|7853.3|7838.3|7852.8|7837.8|18
1655964900000|2022-06-23 06:15:00|7852.8|7837.8|7853.3|7838.3|7853.3|7838.3|7852.8|7837.8|5
1655965200000|2022-06-23 06:20:00|7853.4|7838.4|7853.9|7838.9|7854.4|7839.4|7853.4|7838.4|35
1655965500000|2022-06-23 06:25:00|7853.8|7838.8|7853.4|7838.4|7854.4|7839.4|7853.3|7838.3|34
1655965800000|2022-06-23 06:30:00|7853.1|7838.1|7852.6|7837.6|7853.1|7838.1|7851.9|7836.9|62
1655966100000|2022-06-23 06:35:00|7852.8|7837.8|7853.5|7838.5|7853.5|7838.5|7852.8|7837.8|24
1655966400000|2022-06-23 06:40:00|7853.4|7838.4|7853.4|7838.4|7853.5|7838.5|7852.9|7837.9|31
1655966700000|2022-06-23 06:45:00|7853.5|7838.5|7853.7|7838.7|7853.8|7838.8|7853.3|7838.3|18
1655967000000|2022-06-23 06:50:00|7853.5|7838.5|7853.6|7838.6|7853.6|7838.6|7853.3|7838.3|16
1655967300000|2022-06-23 06:55:00|7853.5|7838.5|7853.7|7838.7|7853.7|7838.7|7853.4|7838.4|11
1655967600000|2022-06-23 07:00:00|7853.8|7838.8|7854.6|7839.6|7854.9|7839.9|7853.7|7838.7|145
1655967900000|2022-06-23 07:05:00|7854.7|7839.7|7855.4|7840.4|7855.9|7840.9|7854.4|7839.4|89
1655968200000|2022-06-23 07:10:00|7855.6|7840.6|7854.7|7839.7|7856.3|7841.3|7853.9|7838.9|108
1655968500000|2022-06-23 07:15:00|7854.9|7839.9|7855.4|7840.4|7856.2|7841.2|7854.9|7839.9|121
1655968800000|2022-06-23 07:20:00|7855.5|7840.5|7855.5|7840.5|7855.9|7840.9|7854.5|7839.5|77
1655969100000|2022-06-23 07:25:00|7855.4|7840.4|7855.4|7840.4|7855.7|7840.7|7854.9|7839.9|80
1655969400000|2022-06-23 07:30:00|7855.5|7840.5|7855.6|7840.6|7856.1|7841.1|7855.1|7840.1|137
1655969700000|2022-06-23 07:35:00|7855.7|7840.7|7856.5|7841.5|7856.5|7841.5|7855.6|7840.6|29
1655970000000|2022-06-23 07:40:00|7856.4|7841.4|7859.6|7844.6|7860.4|7845.4|7856.3|7841.3|117
1655970300000|2022-06-23 07:45:00|7859.7|7844.7|7859.4|7844.4|7860.6|7845.6|7859.2|7844.2|98
1655970600000|2022-06-23 07:50:00|7859.6|7844.6|7860.3|7845.3|7860.6|7845.6|7859.4|7844.4|86
1655970900000|2022-06-23 07:55:00|7860.4|7845.4|7861.1|7846.1|7861.6|7846.6|7860.2|7845.2|33
1655971200000|2022-06-23 08:00:00|7861|7846|7861.9|7846.9|7862|7847|7860.8|7845.8|38
1655971500000|2022-06-23 08:05:00|7861.5|7846.5|7861.5|7846.5|7862.5|7847.5|7861.2|7846.2|118
1655971800000|2022-06-23 08:10:00|7861.4|7846.4|7862.3|7847.3|7862.7|7847.7|7861.1|7846.1|99
1655972100000|2022-06-23 08:15:00|7862.2|7847.2|7862.8|7847.8|7863.9|7848.9|7861.9|7846.9|78
1655972400000|2022-06-23 08:20:00|7862.7|7847.7|7861.5|7846.5|7862.8|7847.8|7860.8|7845.8|79
1655972700000|2022-06-23 08:25:00|7861.6|7846.6|7863.1|7848.1|7863.4|7848.4|7861.6|7846.6|80
1655973000000|2022-06-23 08:30:00|7863.2|7848.2|7863.4|7848.4|7863.9|7848.9|7862.7|7847.7|74
1655973300000|2022-06-23 08:35:00|7863.5|7848.5|7862.9|7847.9|7863.5|7848.5|7861.2|7846.2|82
1655973600000|2022-06-23 08:40:00|7863|7848|7862.7|7847.7|7863.9|7848.9|7862.7|7847.7|34
1655973900000|2022-06-23 08:45:00|7862.8|7847.8|7863|7848|7863.9|7848.9|7862.7|7847.7|51
1655974200000|2022-06-23 08:50:00|7863.1|7848.1|7862.1|7847.1|7863.1|7848.1|7861.7|7846.7|61
1655974500000|2022-06-23 08:55:00|7862|7847|7862.2|7847.2|7863.3|7848.3|7861.8|7846.8|29
1655974800000|2022-06-23 09:00:00|7862.1|7847.1|7861.5|7846.5|7862.8|7847.8|7861.5|7846.5|40
1655975100000|2022-06-23 09:05:00|7861.6|7846.6|7861.1|7846.1|7861.9|7846.9|7860.7|7845.7|94
1655975400000|2022-06-23 09:10:00|7861|7846|7860|7845|7861.3|7846.3|7859.6|7844.6|76
1655975700000|2022-06-23 09:15:00|7860.1|7845.1|7860.1|7845.1|7860.4|7845.4|7860|7845|26
1655976000000|2022-06-23 09:20:00|7860|7845|7859.8|7844.8|7860.2|7845.2|7858.9|7843.9|45
1655976300000|2022-06-23 09:25:00|7859.7|7844.7|7859.9|7844.9|7860.1|7845.1|7859.7|7844.7|18
1655976600000|2022-06-23 09:30:00|7860|7845|7862.9|7847.9|7862.9|7847.9|7860|7845|34
1655976900000|2022-06-23 09:35:00|7863|7848|7863.9|7848.9|7864.3|7849.3|7863|7848|63
1655977200000|2022-06-23 09:40:00|7864.1|7849.1|7863.6|7848.6|7864.2|7849.2|7863.5|7848.5|18
1655977500000|2022-06-23 09:45:00|7863.7|7848.7|7865|7850|7866.2|7851.2|7863.7|7848.7|86
1655977800000|2022-06-23 09:50:00|7864.9|7849.9|7862.6|7847.6|7865|7850|7861.7|7846.7|82
1655978100000|2022-06-23 09:55:00|7862.7|7847.7|7860.1|7845.1|7862.7|7847.7|7859.4|7844.4|91
1655978400000|2022-06-23 10:00:00|7860|7845|7860.9|7845.9|7861.4|7846.4|7859.4|7844.4|50
1655978700000|2022-06-23 10:05:00|7861.1|7846.1|7861.6|7846.6|7861.7|7846.7|7860.7|7845.7|20
1655979000000|2022-06-23 10:10:00|7861.7|7846.7|7861.3|7846.3|7862.1|7847.1|7861.2|7846.2|28
1655979300000|2022-06-23 10:15:00|7861.2|7846.2|7860.2|7845.2|7861.2|7846.2|7859.5|7844.5|29
1655979600000|2022-06-23 10:20:00|7860.1|7845.1|7858.8|7843.8|7860.6|7845.6|7858.8|7843.8|43
1655979900000|2022-06-23 10:25:00|7858.9|7843.9|7859.1|7844.1|7859.7|7844.7|7858.2|7843.2|59
1655980200000|2022-06-23 10:30:00|7859.2|7844.2|7858.6|7843.6|7859.3|7844.3|7858.5|7843.5|36
1655980500000|2022-06-23 10:35:00|7858.7|7843.7|7859.7|7844.7|7859.7|7844.7|7858.6|7843.6|23
1655980800000|2022-06-23 10:40:00|7859.6|7844.6|7859.1|7844.1|7859.6|7844.6|7859|7844|24
1655981100000|2022-06-23 10:45:00|7859.2|7844.2|7859.2|7844.2|7859.9|7844.9|7859.1|7844.1|40
1655981400000|2022-06-23 10:50:00|7859.3|7844.3|7859|7844|7859.4|7844.4|7858.5|7843.5|31
1655981700000|2022-06-23 10:55:00|7858.9|7843.9|7858.8|7843.8|7859.1|7844.1|7858.1|7843.1|26
1655982000000|2022-06-23 11:00:00|7858.7|7843.7|7858.7|7843.7|7859|7844|7858.6|7843.6|20
1655982300000|2022-06-23 11:05:00|7858.8|7843.8|7859.2|7844.2|7859.2|7844.2|7858.7|7843.7|23
1655982600000|2022-06-23 11:10:00|7859.1|7844.1|7858.7|7843.7|7859.1|7844.1|7858.3|7843.3|72
1655982900000|2022-06-23 11:15:00|7858.6|7843.6|7858|7843|7858.8|7843.8|7857.8|7842.8|34
1655983200000|2022-06-23 11:20:00|7858.1|7843.1|7857.3|7842.3|7858.1|7843.1|7857.1|7842.1|41
1655983500000|2022-06-23 11:25:00|7857.4|7842.4|7856.3|7841.3|7857.6|7842.6|7855.7|7840.7|75
1655983800000|2022-06-23 11:30:00|7856.2|7841.2|7856.2|7841.2|7856.3|7841.3|7855.6|7840.6|21
1655984100000|2022-06-23 11:35:00|7856.1|7841.1|7856|7841|7856.3|7841.3|7855.9|7840.9|15
1655984400000|2022-06-23 11:40:00|7855|7840|7857|7842|7857.1|7842.1|7854.6|7839.6|31
1655984700000|2022-06-23 11:45:00|7856.9|7841.9|7856.5|7841.5|7857|7842|7856.3|7841.3|17
1655985000000|2022-06-23 11:50:00|7856.4|7841.4|7856.1|7841.1|7856.4|7841.4|7856.1|7841.1|9
1655985300000|2022-06-23 11:55:00|7856.2|7841.2|7856.7|7841.7|7856.8|7841.8|7856.1|7841.1|6
1655985600000|2022-06-23 12:00:00|7856.6|7841.6|7857.8|7842.8|7857.8|7842.8|7856.4|7841.4|42
1655985900000|2022-06-23 12:05:00|7857.6|7842.6|7857.6|7842.6|7857.6|7842.6|7857.3|7842.3|27
1655986200000|2022-06-23 12:10:00|7857.4|7842.4|7857.5|7842.5|7857.8|7842.8|7857.2|7842.2|51
1655986500000|2022-06-23 12:15:00|7857.4|7842.4|7857.6|7842.6|7857.8|7842.8|7857.4|7842.4|52
1655986800000|2022-06-23 12:20:00|7857.4|7842.4|7856.4|7841.4|7857.4|7842.4|7856.2|7841.2|26
1655987100000|2022-06-23 12:25:00|7856.5|7841.5|7857.1|7842.1|7857.2|7842.2|7856.2|7841.2|26
1655987400000|2022-06-23 12:30:00|7857|7842|7856.7|7841.7|7857.1|7842.1|7856.6|7841.6|23
1655987700000|2022-06-23 12:35:00|7856.6|7841.6|7856.5|7841.5|7856.8|7841.8|7854.8|7839.8|50
1655988000000|2022-06-23 12:40:00|7856.8|7841.8|7856.9|7841.9|7856.9|7841.9|7856.2|7841.2|31
1655988300000|2022-06-23 12:45:00|7857.1|7842.1|7857.6|7842.6|7857.9|7842.9|7856.8|7841.8|76
1655988600000|2022-06-23 12:50:00|7857.5|7842.5|7856.5|7841.5|7857.8|7842.8|7855.8|7840.8|25
1655988900000|2022-06-23 12:55:00|7856.4|7841.4|7855.1|7840.1|7856.4|7841.4|7855|7840|8
1655989200000|2022-06-23 13:00:00|7855|7840|7854.3|7839.3|7855.2|7840.2|7854.3|7839.3|21
1655989500000|2022-06-23 13:05:00|7854.4|7839.4|7852.2|7837.2|7859.1|7839.4|7852.2|7831.7|44
1655989800000|2022-06-23 13:10:00|7852.1|7837.1|7853.1|7838.1|7853.3|7838.3|7851.8|7836.8|39
1655990100000|2022-06-23 13:15:00|7853|7838|7852.8|7837.8|7853|7838|7852.7|7837.7|7
1655990400000|2022-06-23 13:20:00|7852.9|7837.9|7852.9|7837.9|7853.1|7838.1|7852.8|7837.8|14
1655990700000|2022-06-23 13:25:00|7852.7|7837.7|7851.9|7836.9|7852.8|7837.8|7851.7|7836.7|18
1655991000000|2022-06-23 13:30:00|7851.8|7836.8|7851.7|7836.7|7852|7837|7851.2|7836.2|32
1655991300000|2022-06-23 13:35:00|7852.2|7837.2|7852.3|7837.3|7853|7838|7851.7|7836.7|19
1655991600000|2022-06-23 13:40:00|7852.2|7837.2|7857.4|7832.4|7857.4|7837.2|7852|7832.4|6
1655991900000|2022-06-23 13:45:00|7857.5|7832.5|7850.2|7835.2|7857.5|7837.1|7849.7|7832.1|42
1655992200000|2022-06-23 13:50:00|7850.4|7835.4|7849.1|7834.1|7851|7836|7849.1|7834.1|18
1655992500000|2022-06-23 13:55:00|7848.8|7833.8|7852.5|7827.5|7853.2|7833.9|7848.2|7825.3|46
1655992800000|2022-06-23 14:00:00|7851|7826|7850|7825|7851|7826|7849.3|7824.3|29
1655993100000|2022-06-23 14:05:00|7850.1|7825.1|7851.8|7826.8|7851.9|7832|7846.9|7824.2|54
1655993400000|2022-06-23 14:10:00|7851.9|7826.9|7851.2|7826.2|7852.2|7827.2|7851.2|7826.2|43
1655993700000|2022-06-23 14:15:00|7851.3|7826.3|7849.2|7834.2|7852.2|7834.2|7847.2|7826.2|47
1655994000000|2022-06-23 14:20:00|7849.3|7834.3|7847.1|7832.1|7849.3|7834.3|7846.9|7831.9|54
1655994300000|2022-06-23 14:25:00|7847.2|7832.2|7848.2|7833.2|7848.2|7833.2|7847.1|7832.1|34
1655994600000|2022-06-23 14:30:00|7848.7|7833.7|7847.7|7832.7|7848.9|7833.9|7847|7832|39
1655994900000|2022-06-23 14:35:00|7847.8|7832.8|7847.3|7832.3|7853.2|7833|7846.9|7827.7|34
1655995200000|2022-06-23 14:40:00|7847.2|7832.2|7845.3|7830.3|7847.5|7832.5|7845.1|7830.1|46
1655995500000|2022-06-23 14:45:00|7845.4|7830.4|7845.7|7830.7|7845.8|7830.8|7845.2|7830.2|26
1655995800000|2022-06-23 14:50:00|7845.6|7830.6|7844.2|7829.2|7845.7|7830.7|7843.9|7828.9|43
1655996100000|2022-06-23 14:55:00|7844.3|7829.3|7844.3|7829.3|7844.9|7829.9|7844|7829|16
1655996400000|2022-06-23 15:00:00|7844.4|7829.4|7843.2|7828.2|7844.5|7829.5|7843.2|7828.2|28
1655996700000|2022-06-23 15:05:00|7843.4|7828.4|7843.9|7828.9|7844.1|7829.1|7843.2|7828.2|35
1655997000000|2022-06-23 15:10:00|7843.7|7828.7|7843.7|7828.7|7844|7829|7843.3|7828.3|32
1655997300000|2022-06-23 15:15:00|7843.1|7828.1|7842.5|7827.5|7843.1|7828.1|7842|7827|13
1655997600000|2022-06-23 15:20:00|7842.4|7827.4|7848.3|7823.3|7848.7|7828.4|7841.9|7823.2|62
1655997900000|2022-06-23 15:25:00|7848.4|7823.4|7843.5|7828.5|7849|7829|7842.2|7823.4|43
1655998200000|2022-06-23 15:30:00|7843.2|7828.2|7843.2|7828.2|7843.7|7828.7|7843.1|7828.1|13
1655998500000|2022-06-23 15:35:00|7843.3|7828.3|7843.7|7828.7|7843.8|7828.8|7843.2|7828.2|26
1655998800000|2022-06-23 15:40:00|7843.6|7828.6|7843.4|7828.4|7844.6|7829.6|7842.8|7827.8|18
1655999100000|2022-06-23 15:45:00|7843.5|7828.5|7842.5|7827.5|7843.5|7828.5|7842|7827|19
1655999400000|2022-06-23 15:50:00|7842.6|7827.6|7847.7|7822.7|7847.7|7827.7|7842.5|7822.5|14
1655999700000|2022-06-23 15:55:00|7847.2|7822.2|7848|7823|7848.2|7828.4|7842.3|7822.2|20
1656000000000|2022-06-23 16:00:00|7847.9|7822.9|7844.9|7829.9|7848.1|7830.8|7843.3|7822.8|47
1656000300000|2022-06-23 16:05:00|7850|7825|7849.7|7824.7|7850.1|7825.1|7849.4|7824.4|35
1656000600000|2022-06-23 16:10:00|7849.8|7824.8|7849.8|7824.8|7849.9|7824.9|7849.7|7824.7|9
1656000900000|2022-06-23 16:15:00|7849.9|7824.9|7844.7|7829.7|7849.9|7829.9|7844.4|7824.4|23
1656001200000|2022-06-23 16:20:00|7844.6|7829.6|7844.9|7829.9|7849.5|7829.9|7844.4|7824.4|51
1656001500000|2022-06-23 16:25:00|7844.8|7829.8|7845|7830|7845.2|7830.2|7844.8|7829.8|33
1656001800000|2022-06-23 16:30:00|7845.2|7830.2|7845.3|7830.3|7845.3|7830.3|7845.2|7830.2|20
1656002100000|2022-06-23 16:35:00|7845.2|7830.2|7845.3|7830.3|7845.4|7830.4|7844.9|7829.9|32
1656002400000|2022-06-23 16:40:00|7845.2|7830.2|7844.7|7829.7|7845.2|7830.2|7844.7|7829.7|23
1656002700000|2022-06-23 16:45:00|7844.8|7829.8|7844.8|7829.8|7844.9|7829.9|7844.7|7829.7|9
1656003000000|2022-06-23 16:50:00|7844.9|7829.9|7844.9|7829.9|7845.2|7830.2|7844.7|7829.7|14
1656003300000|2022-06-23 16:55:00|7844.8|7829.8|7844.4|7829.4|7844.8|7829.8|7844.1|7829.1|13
1656003600000|2022-06-23 17:00:00|7844.5|7829.5|7849.7|7824.7|7849.8|7829.7|7844.3|7824.7|16
1656003900000|2022-06-23 17:05:00|7849.6|7824.6|7844.5|7829.5|7850|7829.7|7844.4|7824.4|44
1656004200000|2022-06-23 17:10:00|7844.6|7829.6|7844.7|7829.7|7845|7830|7844.5|7829.5|28
1656004500000|2022-06-23 17:15:00|7844.6|7829.6|7849.9|7824.9|7849.9|7830.1|7844.6|7824.9|28
1656004800000|2022-06-23 17:20:00|7850|7825|7850|7825|7850.2|7825.2|7849.6|7824.6|18
1656005100000|2022-06-23 17:25:00|7849.9|7824.9|7849.9|7824.9|7850|7825|7849.8|7824.8|7
1656005400000|2022-06-23 17:30:00|7849.7|7824.7|7845.3|7830.3|7850.7|7831.4|7844.7|7824.6|32
1656005700000|2022-06-23 17:35:00|7845.1|7830.1|7845.2|7830.2|7845.3|7830.3|7845|7830|17
1656006000000|2022-06-23 17:40:00|7845.1|7830.1|7845.3|7830.3|7845.4|7830.4|7845.1|7830.1|21
1656006300000|2022-06-23 17:45:00|7845.4|7830.4|7852.8|7827.8|7852.8|7830.5|7845.3|7825.7|48
1656006600000|2022-06-23 17:50:00|7852.9|7827.9|7852.1|7827.1|7852.9|7827.9|7851.3|7826.3|63
1656006900000|2022-06-23 17:55:00|7852|7827|7852.2|7827.2|7852.3|7827.3|7852|7827|12
1656007200000|2022-06-23 18:00:00|7852.1|7827.1|7851.7|7826.7|7852.2|7827.2|7851.7|7826.7|6
1656007500000|2022-06-23 18:05:00|7851.8|7826.8|7851.7|7826.7|7851.9|7826.9|7851.7|7826.7|3
1656007800000|2022-06-23 18:10:00|7851.6|7826.6|7851.6|7826.6|7851.6|7826.6|7851.5|7826.5|3
1656008100000|2022-06-23 18:15:00|7851.5|7826.5|7851.6|7826.6|7851.6|7826.6|7851.5|7826.5|6
1656008700000|2022-06-23 18:25:00|7851.5|7826.5|7851.5|7826.5|7851.5|7826.5|7851.5|7826.5|1
1656009000000|2022-06-23 18:30:00|7851|7826|7851.2|7826.2|7851.2|7826.2|7850.7|7825.7|15
1656009300000|2022-06-23 18:35:00|7851.1|7826.1|7846.2|7831.2|7851.2|7831.2|7846.2|7826.1|3
1656009600000|2022-06-23 18:40:00|7846|7831|7850.2|7825.2|7850.3|7831|7845.6|7825.1|5
1656009900000|2022-06-23 18:45:00|7850.4|7825.4|7850.7|7825.7|7850.8|7825.8|7850.2|7825.2|12
1656010500000|2022-06-23 18:55:00|7850.8|7825.8|7851.4|7826.4|7852.3|7827.3|7850.7|7825.7|8
1656030600000|2022-06-24 00:30:00|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|7848.3|7823.3|1
1656032400000|2022-06-24 01:00:00|7851.7|7826.7|7851.7|7826.7|7851.8|7826.8|7851.7|7826.7|3
1656032700000|2022-06-24 01:05:00|7851.8|7826.8|7851.7|7826.7|7852|7827|7851.7|7826.7|3
1656033000000|2022-06-24 01:10:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|2
1656033300000|2022-06-24 01:15:00|7851.6|7826.6|7850.1|7825.1|7851.6|7826.6|7849.5|7824.5|16
1656033600000|2022-06-24 01:20:00|7850|7825|7849.6|7824.6|7850|7825|7849.5|7824.5|6
1656034200000|2022-06-24 01:30:00|7849.7|7824.7|7849.7|7824.7|7849.7|7824.7|7849.7|7824.7|1
1656036600000|2022-06-24 02:10:00|7848.7|7823.7|7848.7|7823.7|7848.7|7823.7|7848.6|7823.6|17
1656036900000|2022-06-24 02:15:00|7848.6|7823.6|7848.3|7823.3|7848.7|7823.7|7848.2|7823.2|11
1656037800000|2022-06-24 02:30:00|7847.4|7822.4|7846.5|7821.5|7847.4|7822.4|7846.5|7821.5|6
1656038100000|2022-06-24 02:35:00|7846.6|7821.6|7846.4|7821.4|7846.6|7821.6|7846.4|7821.4|3
1656039000000|2022-06-24 02:50:00|7846.5|7821.5|7846.5|7821.5|7846.5|7821.5|7846.5|7821.5|1
1656039300000|2022-06-24 02:55:00|7846.3|7821.3|7846.5|7821.5|7846.5|7821.5|7846.3|7821.3|3
1656039600000|2022-06-24 03:00:00|7846.6|7821.6|7850.5|7825.5|7850.5|7825.5|7846.1|7821.1|36
1656040200000|2022-06-24 03:10:00|7850.6|7825.6|7851.9|7826.9|7851.9|7826.9|7850.6|7825.6|7
1656040500000|2022-06-24 03:15:00|7851.8|7826.8|7851.9|7826.9|7851.9|7826.9|7851.8|7826.8|2
1656040800000|2022-06-24 03:20:00|7851.8|7826.8|7854|7829|7854.1|7829.1|7851.8|7826.8|35
1656041100000|2022-06-24 03:25:00|7853.9|7828.9|7853.5|7828.5|7854.1|7829.1|7853|7828|34
1656041400000|2022-06-24 03:30:00|7853.6|7828.6|7849.1|7834.1|7854.2|7834.2|7848.7|7828.6|129
1656041700000|2022-06-24 03:35:00|7849.2|7834.2|7847.3|7832.3|7850.2|7835.2|7846.5|7831.5|109
1656042000000|2022-06-24 03:40:00|7847.4|7832.4|7848.5|7833.5|7848.6|7833.6|7847.2|7832.2|68
1656042300000|2022-06-24 03:45:00|7848.4|7833.4|7848.7|7833.7|7848.7|7833.7|7848.3|7833.3|73
1656042600000|2022-06-24 03:50:00|7848.6|7833.6|7849.5|7834.5|7849.6|7834.6|7848|7833|41
1656042900000|2022-06-24 03:55:00|7849.7|7834.7|7849.9|7834.9|7850|7835|7848.9|7833.9|57
1656043200000|2022-06-24 04:00:00|7850|7835|7850.4|7835.4|7850.7|7835.7|7850|7835|36
1656043500000|2022-06-24 04:05:00|7850.5|7835.5|7851.3|7836.3|7851.5|7836.5|7850.4|7835.4|82
1656043800000|2022-06-24 04:10:00|7851.2|7836.2|7850.2|7835.2|7851.3|7836.3|7850.1|7835.1|30
1656044100000|2022-06-24 04:15:00|7850.1|7835.1|7850.8|7835.8|7850.8|7835.8|7850|7835|16
1656044400000|2022-06-24 04:20:00|7851|7836|7851.4|7836.4|7851.4|7836.4|7851|7836|19
1656044700000|2022-06-24 04:25:00|7851.3|7836.3|7851|7836|7851.5|7836.5|7851|7836|22
1656045000000|2022-06-24 04:30:00|7851.1|7836.1|7851.5|7836.5|7851.7|7836.7|7851|7836|25
1656045300000|2022-06-24 04:35:00|7851.4|7836.4|7853|7838|7853|7838|7851.1|7836.1|75
1656045600000|2022-06-24 04:40:00|7852.8|7837.8|7852.3|7837.3|7852.8|7837.8|7852.2|7837.2|33
1656045900000|2022-06-24 04:45:00|7852.2|7837.2|7852.5|7837.5|7852.6|7837.6|7852.2|7837.2|49
1656046200000|2022-06-24 04:50:00|7852.4|7837.4|7852.5|7837.5|7852.6|7837.6|7852.3|7837.3|21
1656046500000|2022-06-24 04:55:00|7852.4|7837.4|7852.4|7837.4|7852.4|7837.4|7852.2|7837.2|37
1656046800000|2022-06-24 05:00:00|7852.2|7837.2|7852.7|7837.7|7852.7|7837.7|7852.2|7837.2|18
1656047100000|2022-06-24 05:05:00|7852.6|7837.6|7853|7838|7853.1|7838.1|7852.4|7837.4|21
1656047400000|2022-06-24 05:10:00|7853.1|7838.1|7853.7|7838.7|7854|7839|7853.1|7838.1|26
1656047700000|2022-06-24 05:15:00|7853.5|7838.5|7853.9|7838.9|7853.9|7838.9|7853|7838|22
1656048000000|2022-06-24 05:20:00|7854|7839|7854.1|7839.1|7854.1|7839.1|7853.9|7838.9|4
1656048300000|2022-06-24 05:25:00|7854|7839|7853.7|7838.7|7854.1|7839.1|7853.7|7838.7|18
1656048600000|2022-06-24 05:30:00|7853.8|7838.8|7855.5|7840.5|7855.5|7840.5|7853.8|7838.8|64
1656048900000|2022-06-24 05:35:00|7855.4|7840.4|7857.1|7842.1|7857.5|7842.5|7855|7840|84
1656049200000|2022-06-24 05:40:00|7857.2|7842.2|7858.5|7843.5|7858.7|7843.7|7857.1|7842.1|53
1656049500000|2022-06-24 05:45:00|7858.4|7843.4|7858.7|7843.7|7858.7|7843.7|7857.9|7842.9|50
1656049800000|2022-06-24 05:50:00|7858.8|7843.8|7857.6|7842.6|7860.2|7845.2|7857.4|7842.4|53
1656050100000|2022-06-24 05:55:00|7857.7|7842.7|7858.9|7843.9|7859|7844|7857.6|7842.6|46
1656050400000|2022-06-24 06:00:00|7859|7844|7859|7844|7859.6|7844.6|7859|7844|29
1656050700000|2022-06-24 06:05:00|7858.9|7843.9|7859.2|7844.2|7859.3|7844.3|7858.8|7843.8|26
1656051000000|2022-06-24 06:10:00|7859.3|7844.3|7859.3|7844.3|7859.3|7844.3|7858.6|7843.6|27
1656051300000|2022-06-24 06:15:00|7859.2|7844.2|7859.2|7844.2|7859.4|7844.4|7859.2|7844.2|13
1656051600000|2022-06-24 06:20:00|7859.3|7844.3|7859.9|7844.9|7860.4|7845.4|7859.3|7844.3|33
1656051900000|2022-06-24 06:25:00|7859.8|7844.8|7860|7845|7860.6|7845.6|7859.4|7844.4|27
1656052200000|2022-06-24 06:30:00|7860.1|7845.1|7860.5|7845.5|7861|7846|7859.9|7844.9|72
1656052500000|2022-06-24 06:35:00|7860.3|7845.3|7860.1|7845.1|7860.8|7845.8|7860|7845|34
1656052800000|2022-06-24 06:40:00|7860|7845|7859.5|7844.5|7860.4|7845.4|7859.3|7844.3|27
1656053100000|2022-06-24 06:45:00|7859.4|7844.4|7859.4|7844.4|7859.5|7844.5|7858.7|7843.7|34
1656053400000|2022-06-24 06:50:00|7859.5|7844.5|7859.8|7844.8|7859.9|7844.9|7859.4|7844.4|34
1656053700000|2022-06-24 06:55:00|7859.9|7844.9|7860.2|7845.2|7860.8|7845.8|7859.7|7844.7|41
1656054000000|2022-06-24 07:00:00|7860|7845|7860.3|7845.3|7860.5|7845.5|7859.5|7844.5|32
1656054300000|2022-06-24 07:05:00|7860.2|7845.2|7859.2|7844.2|7861.1|7846.1|7859.2|7844.2|143
1656054600000|2022-06-24 07:10:00|7859.3|7844.3|7859.8|7844.8|7860.4|7845.4|7859|7844|72
1656054900000|2022-06-24 07:15:00|7859.9|7844.9|7860.6|7845.6|7860.7|7845.7|7859.7|7844.7|93
1656055200000|2022-06-24 07:20:00|7860.4|7845.4|7859.7|7844.7|7860.9|7845.9|7859.5|7844.5|69
1656055500000|2022-06-24 07:25:00|7859.6|7844.6|7859.5|7844.5|7860.4|7845.4|7859.3|7844.3|42
1656055800000|2022-06-24 07:30:00|7859.6|7844.6|7858.9|7843.9|7859.6|7844.6|7858.7|7843.7|60
1656056100000|2022-06-24 07:35:00|7858.8|7843.8|7858.5|7843.5|7858.9|7843.9|7858.1|7843.1|55
1656056400000|2022-06-24 07:40:00|7858.4|7843.4|7858.5|7843.5|7858.7|7843.7|7858.2|7843.2|20
1656056700000|2022-06-24 07:45:00|7858.6|7843.6|7859.3|7844.3|7859.6|7844.6|7858.3|7843.3|48
1656057000000|2022-06-24 07:50:00|7859.2|7844.2|7859.4|7844.4|7859.4|7844.4|7858.8|7843.8|7
1656057300000|2022-06-24 07:55:00|7859.3|7844.3|7859.4|7844.4|7859.5|7844.5|7858.9|7843.9|36
1656057600000|2022-06-24 08:00:00|7859.5|7844.5|7859.3|7844.3|7859.9|7844.9|7859|7844|39
1656057900000|2022-06-24 08:05:00|7859.2|7844.2|7859.6|7844.6|7859.8|7844.8|7859.2|7844.2|44
1656058200000|2022-06-24 08:10:00|7859.7|7844.7|7860.3|7845.3|7860.6|7845.6|7859.6|7844.6|34
1656058500000|2022-06-24 08:15:00|7860.4|7845.4|7858.9|7843.9|7860.6|7845.6|7858.9|7843.9|22
1656058800000|2022-06-24 08:20:00|7859.1|7844.1|7859.6|7844.6|7859.7|7844.7|7859.1|7844.1|21
1656059100000|2022-06-24 08:25:00|7859.7|7844.7|7858.7|7843.7|7859.9|7844.9|7858.5|7843.5|62
1656059400000|2022-06-24 08:30:00|7858.8|7843.8|7858.1|7843.1|7858.8|7843.8|7857.7|7842.7|56
1656059700000|2022-06-24 08:35:00|7858.2|7843.2|7856.7|7841.7|7858.4|7843.4|7855.9|7840.9|63
1656060000000|2022-06-24 08:40:00|7856.6|7841.6|7855.3|7840.3|7857.7|7842.7|7855.1|7840.1|103
1656060300000|2022-06-24 08:45:00|7855.4|7840.4|7854.5|7839.5|7856|7841|7854.2|7839.2|69
1656060600000|2022-06-24 08:50:00|7854.7|7839.7|7855.1|7840.1|7855.5|7840.5|7853.9|7838.9|36
1656060900000|2022-06-24 08:55:00|7855|7840|7856.4|7841.4|7856.8|7841.8|7854.9|7839.9|124
1656061200000|2022-06-24 09:00:00|7856.2|7841.2|7857|7842|7857.4|7842.4|7856.2|7841.2|52
1656061500000|2022-06-24 09:05:00|7857.1|7842.1|7857.8|7842.8|7858.3|7843.3|7857.1|7842.1|50
1656061800000|2022-06-24 09:10:00|7857.7|7842.7|7856.4|7841.4|7858.1|7843.1|7856.4|7841.4|70
1656062100000|2022-06-24 09:15:00|7856.5|7841.5|7856.7|7841.7|7856.8|7841.8|7856.4|7841.4|27
1656062400000|2022-06-24 09:20:00|7856.8|7841.8|7857.9|7842.9|7858|7843|7856.7|7841.7|34
1656062700000|2022-06-24 09:25:00|7857.8|7842.8|7857.1|7842.1|7858|7843|7856.8|7841.8|69
1656063000000|2022-06-24 09:30:00|7857.2|7842.2|7857.5|7842.5|7857.6|7842.6|7856.4|7841.4|46
1656063300000|2022-06-24 09:35:00|7857.7|7842.7|7859.2|7844.2|7859.5|7844.5|7857.7|7842.7|46
1656063600000|2022-06-24 09:40:00|7859.3|7844.3|7860|7845|7860.3|7845.3|7859.3|7844.3|16
1656063900000|2022-06-24 09:45:00|7859.9|7844.9|7858.6|7843.6|7859.9|7844.9|7858.2|7843.2|37
1656064200000|2022-06-24 09:50:00|7858.5|7843.5|7859|7844|7859.9|7844.9|7857.7|7842.7|86
1656064500000|2022-06-24 09:55:00|7858.9|7843.9|7859.8|7844.8|7860|7845|7858.4|7843.4|116
1656064800000|2022-06-24 10:00:00|7860|7845|7859.3|7844.3|7860.8|7845.8|7858.4|7843.4|71
1656065100000|2022-06-24 10:05:00|7859.4|7844.4|7859.4|7844.4|7859.8|7844.8|7859|7844|44
1656065400000|2022-06-24 10:10:00|7859.5|7844.5|7859.4|7844.4|7859.5|7844.5|7859.3|7844.3|17
1656065700000|2022-06-24 10:15:00|7859.3|7844.3|7859.4|7844.4|7859.5|7844.5|7859.1|7844.1|53
1656066000000|2022-06-24 10:20:00|7859.6|7844.6|7859.3|7844.3|7859.6|7844.6|7858.9|7843.9|67
1656066300000|2022-06-24 10:25:00|7859.6|7844.6|7859.8|7844.8|7860.2|7845.2|7859.2|7844.2|136
1656066600000|2022-06-24 10:30:00|7859.7|7844.7|7859.6|7844.6|7860.2|7845.2|7859.4|7844.4|24
1656066900000|2022-06-24 10:35:00|7859.8|7844.8|7859.3|7844.3|7859.8|7844.8|7859.1|7844.1|40
1656067200000|2022-06-24 10:40:00|7859.4|7844.4|7859.6|7844.6|7860.5|7845.5|7859.2|7844.2|131
1656067500000|2022-06-24 10:45:00|7859.4|7844.4|7859.2|7844.2|7859.6|7844.6|7858.8|7843.8|57
1656067800000|2022-06-24 10:50:00|7859.4|7844.4|7859.5|7844.5|7859.9|7844.9|7859.3|7844.3|65
1656068100000|2022-06-24 10:55:00|7859.6|7844.6|7859.4|7844.4|7859.7|7844.7|7859.3|7844.3|135
1656068400000|2022-06-24 11:00:00|7859.5|7844.5|7860.4|7845.4|7860.6|7845.6|7859.5|7844.5|43
1656068700000|2022-06-24 11:05:00|7860.3|7845.3|7860.9|7845.9|7861.1|7846.1|7859.8|7844.8|79
1656069000000|2022-06-24 11:10:00|7861.1|7846.1|7862.7|7847.7|7862.8|7847.8|7861.1|7846.1|37
1656069300000|2022-06-24 11:15:00|7862.8|7847.8|7862|7847|7863|7848|7861.6|7846.6|45
1656069600000|2022-06-24 11:20:00|7862.1|7847.1|7861.2|7846.2|7862.1|7847.1|7861.2|7846.2|9
1656069900000|2022-06-24 11:25:00|7861.4|7846.4|7861.2|7846.2|7861.5|7846.5|7861|7846|33
1656070200000|2022-06-24 11:30:00|7860.9|7845.9|7859.8|7844.8|7860.9|7845.9|7859.6|7844.6|35
1656070500000|2022-06-24 11:35:00|7859.9|7844.9|7859.9|7844.9|7864.3|7844.9|7859.3|7837.7|16
1656070800000|2022-06-24 11:40:00|7860.1|7845.1|7860|7845|7860.1|7845.1|7860|7845|2
1656071100000|2022-06-24 11:45:00|7860.1|7845.1|7860.2|7845.2|7860.2|7845.2|7859.9|7844.9|22
1656071400000|2022-06-24 11:50:00|7860.1|7845.1|7860.3|7845.3|7860.6|7845.6|7860.1|7845.1|11
1656071700000|2022-06-24 11:55:00|7860.5|7845.5|7861.6|7846.6|7861.9|7846.9|7860.5|7845.5|80
1656072000000|2022-06-24 12:00:00|7861.5|7846.5|7862.6|7837.6|7862.7|7846.5|7857|7836.8|105
1656072300000|2022-06-24 12:05:00|7862.5|7837.5|7857.4|7842.4|7863.3|7842.6|7857.2|7837.3|41
1656072600000|2022-06-24 12:10:00|7857.3|7842.3|7857.2|7842.2|7857.9|7842.9|7857.2|7842.2|54
1656072900000|2022-06-24 12:15:00|7857|7842|7856.4|7841.4|7857|7842|7856|7841|30
1656073200000|2022-06-24 12:20:00|7856|7841|7860.9|7835.9|7861.2|7841.4|7853.8|7833.9|80
1656073500000|2022-06-24 12:25:00|7860.5|7835.5|7861.2|7836.2|7861.2|7836.2|7860.4|7835.4|45
1656073800000|2022-06-24 12:30:00|7860.7|7835.7|7861.2|7836.2|7861.3|7841.2|7856.1|7835.6|44
1656074100000|2022-06-24 12:35:00|7861.1|7836.1|7860.4|7835.4|7861.2|7841.3|7855.5|7835.4|66
1656074400000|2022-06-24 12:40:00|7860.9|7835.9|7855.1|7840.1|7861|7841.5|7855.1|7835.4|47
1656074700000|2022-06-24 12:45:00|7854.9|7839.9|7857|7842|7861.8|7842.4|7854.8|7836.8|95
1656075000000|2022-06-24 12:50:00|7856.9|7841.9|7857.1|7842.1|7857.2|7842.2|7856.9|7841.9|9
1656075300000|2022-06-24 12:55:00|7857|7842|7857|7842|7857.2|7842.2|7857|7842|12
1656075600000|2022-06-24 13:00:00|7857.1|7842.1|7865.4|7840.4|7865.5|7844.5|7857.1|7839.3|53
1656075900000|2022-06-24 13:05:00|7865.5|7840.5|7859.8|7844.8|7865.6|7845.7|7859.7|7840.4|39
1656076200000|2022-06-24 13:10:00|7859.7|7844.7|7860.1|7845.1|7860.1|7845.1|7859.7|7844.7|11
1656076500000|2022-06-24 13:15:00|7860|7845|7860.1|7845.1|7860.2|7845.2|7860|7845|4
1656076800000|2022-06-24 13:20:00|7860|7845|7859.6|7844.6|7860.1|7845.1|7859.6|7844.6|15
1656077100000|2022-06-24 13:25:00|7864.2|7839.2|7862.6|7837.6|7864.2|7839.2|7861.9|7836.9|68
1656077400000|2022-06-24 13:30:00|7862.5|7837.5|7862.7|7837.7|7862.8|7837.8|7862.4|7837.4|22
1656077700000|2022-06-24 13:35:00|7862.8|7837.8|7861.6|7836.6|7862.8|7837.8|7860|7835|36
1656078000000|2022-06-24 13:40:00|7861.7|7836.7|7856.4|7841.4|7861.8|7841.5|7856.1|7836|40
1656078300000|2022-06-24 13:45:00|7856.5|7841.5|7854.4|7839.4|7856.5|7841.5|7854.1|7839.1|65
1656078600000|2022-06-24 13:50:00|7854.3|7839.3|7857.4|7832.4|7858.1|7839.3|7852.2|7832.2|67
1656078900000|2022-06-24 13:55:00|7857.5|7832.5|7858.3|7833.3|7858.5|7833.5|7857.3|7832.3|81
1656079200000|2022-06-24 14:00:00|7858.1|7833.1|7854.8|7829.8|7858.1|7833.1|7854.5|7829.5|176
1656079500000|2022-06-24 14:05:00|7854.9|7829.9|7856.6|7831.6|7856.9|7836.1|7849.7|7829.6|60
1656079800000|2022-06-24 14:10:00|7856.7|7831.7|7856.2|7831.2|7857.2|7832.2|7855.1|7830.1|70
1656080100000|2022-06-24 14:15:00|7856.3|7831.3|7851.8|7836.8|7856.8|7836.8|7851.7|7831.1|27
1656080400000|2022-06-24 14:20:00|7851.7|7836.7|7851.7|7836.7|7851.8|7836.8|7851.5|7836.5|34
1656080700000|2022-06-24 14:25:00|7851.6|7836.6|7850.3|7835.3|7851.6|7836.6|7849.8|7834.8|25
1656081000000|2022-06-24 14:30:00|7850.4|7835.4|7858.4|7833.4|7858.5|7839.5|7850.4|7833.2|49
1656081300000|2022-06-24 14:35:00|7858.6|7833.6|7859.4|7834.4|7860.1|7840|7853.1|7832.4|49
1656081600000|2022-06-24 14:40:00|7859.3|7834.3|7854.8|7839.8|7859.5|7839.8|7853.9|7834|21
1656081900000|2022-06-24 14:45:00|7854.7|7839.7|7860.6|7835.6|7860.9|7840.8|7854.7|7835.1|57
1656082200000|2022-06-24 14:50:00|7860.5|7835.5|7861|7836|7861|7836|7859.9|7834.9|51
1656082500000|2022-06-24 14:55:00|7860.9|7835.9|7861.1|7836.1|7861.1|7836.1|7860.9|7835.9|19
1656082800000|2022-06-24 15:00:00|7861|7836|7855.3|7840.3|7861.2|7840.9|7855.3|7835|77
1656083100000|2022-06-24 15:05:00|7855.2|7840.2|7855.3|7840.3|7859.6|7840.3|7854.6|7834.5|103
1656083400000|2022-06-24 15:10:00|7855.4|7840.4|7854.9|7839.9|7855.5|7840.5|7854.7|7839.7|22
1656083700000|2022-06-24 15:15:00|7854.8|7839.8|7859.8|7834.8|7860|7839.8|7854.6|7834.5|39
1656084000000|2022-06-24 15:20:00|7859.7|7834.7|7855|7840|7859.9|7840|7854.9|7834.5|27
1656084300000|2022-06-24 15:25:00|7854.9|7839.9|7854.7|7839.7|7855|7840|7854.6|7839.6|13
1656084600000|2022-06-24 15:30:00|7854.8|7839.8|7856.1|7841.1|7856.2|7841.2|7854.7|7839.7|49
1656084900000|2022-06-24 15:35:00|7856.2|7841.2|7855.1|7840.1|7856.2|7841.2|7855.1|7840.1|14
1656085200000|2022-06-24 15:40:00|7855.2|7840.2|7854.3|7839.3|7855.2|7840.2|7854.2|7839.2|11
1656085500000|2022-06-24 15:45:00|7854.4|7839.4|7854.3|7839.3|7854.7|7839.7|7854|7839|17
1656085800000|2022-06-24 15:50:00|7854.4|7839.4|7854.6|7839.6|7854.7|7839.7|7854.4|7839.4|5
1656086100000|2022-06-24 15:55:00|7854.7|7839.7|7854.6|7839.6|7854.7|7839.7|7854.6|7839.6|10
1656086400000|2022-06-24 16:00:00|7854.5|7839.5|7854.8|7839.8|7854.8|7839.8|7854.3|7839.3|7
1656086700000|2022-06-24 16:05:00|7854.9|7839.9|7854.5|7839.5|7854.9|7839.9|7854.4|7839.4|5
1656087000000|2022-06-24 16:10:00|7854.4|7839.4|7854.1|7839.1|7854.5|7839.5|7854.1|7839.1|6
1656087300000|2022-06-24 16:15:00|7854.2|7839.2|7854|7839|7854.2|7839.2|7853.9|7838.9|7
1656087600000|2022-06-24 16:20:00|7854.1|7839.1|7857.4|7832.4|7858.6|7839.3|7854|7832.4|24
1656087900000|2022-06-24 16:25:00|7857.3|7832.3|7856.4|7831.4|7857.3|7832.3|7856.3|7831.3|13
1656088200000|2022-06-24 16:30:00|7856.3|7831.3|7856.7|7831.7|7856.7|7831.7|7856.3|7831.3|4
1656088500000|2022-06-24 16:35:00|7856.6|7831.6|7856.4|7831.4|7856.7|7831.7|7856.1|7831.1|21
1656088800000|2022-06-24 16:40:00|7856.5|7831.5|7856.5|7831.5|7856.6|7831.6|7856.4|7831.4|9
1656089100000|2022-06-24 16:45:00|7856.6|7831.6|7856.3|7831.3|7856.6|7831.6|7856.3|7831.3|37
1656089400000|2022-06-24 16:50:00|7856.4|7831.4|7856.4|7831.4|7856.5|7831.5|7856.3|7831.3|6
1656089700000|2022-06-24 16:55:00|7856.2|7831.2|7855.9|7830.9|7856.4|7831.4|7855.9|7830.9|10
1656090000000|2022-06-24 17:00:00|7856|7831|7855.6|7830.6|7856|7831|7855.5|7830.5|12
1656090300000|2022-06-24 17:05:00|7855.8|7830.8|7855.7|7830.7|7855.8|7830.8|7855.7|7830.7|6
1656090600000|2022-06-24 17:10:00|7855.6|7830.6|7855.7|7830.7|7855.7|7830.7|7855.6|7830.6|2
1656090900000|2022-06-24 17:15:00|7855.8|7830.8|7856.2|7831.2|7856.2|7831.2|7855.8|7830.8|15
1656091200000|2022-06-24 17:20:00|7856.1|7831.1|7857.7|7832.7|7857.7|7837.2|7851.6|7831.1|50
1656091500000|2022-06-24 17:25:00|7857.9|7832.9|7859.1|7834.1|7859.1|7834.1|7857.6|7832.6|16
1656091800000|2022-06-24 17:30:00|7859|7834|7858.1|7833.1|7859.1|7839.1|7852.9|7832.6|44
1656092100000|2022-06-24 17:35:00|7857.9|7832.9|7858|7833|7858.2|7833.2|7857.6|7832.6|13
1656092400000|2022-06-24 17:40:00|7858.1|7833.1|7858.1|7833.1|7858.1|7833.1|7858|7833|5
1656092700000|2022-06-24 17:45:00|7858.2|7833.2|7857.7|7832.7|7858.4|7833.4|7857.3|7832.3|22
1656093000000|2022-06-24 17:50:00|7857.8|7832.8|7857.8|7832.8|7857.9|7832.9|7857.7|7832.7|7
1656093300000|2022-06-24 17:55:00|7857.9|7832.9|7857.7|7832.7|7857.9|7832.9|7857.6|7832.6|9
1656093600000|2022-06-24 18:00:00|7857.6|7832.6|7857.5|7832.5|7857.7|7832.7|7857.3|7832.3|18
1656094200000|2022-06-24 18:10:00|7857.3|7832.3|7857.1|7832.1|7857.3|7832.3|7857.1|7832.1|3
1656096600000|2022-06-24 18:50:00|7859.2|7834.2|7857.8|7832.8|7859.2|7834.2|7857.8|7832.8|3
1656099300000|2022-06-24 19:35:00|7857.3|7832.3|7857.8|7832.8|7857.8|7832.8|7857.3|7832.3|2
1656099900000|2022-06-24 19:45:00|7857.6|7832.6|7857.8|7832.8|7857.9|7832.9|7857.6|7832.6|11
1656100500000|2022-06-24 19:55:00|7857.7|7832.7|7857.6|7832.6|7857.7|7832.7|7856.6|7831.6|9
1656289800000|2022-06-27 00:30:00|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|7832.8|7807.8|1
1656291600000|2022-06-27 01:00:00|7865.4|7840.4|7864.6|7839.6|7865.5|7840.5|7864.6|7839.6|22
1656291900000|2022-06-27 01:05:00|7864.5|7839.5|7864.5|7839.5|7864.6|7839.6|7864.5|7839.5|13
1656292200000|2022-06-27 01:10:00|7864.3|7839.3|7853.9|7828.9|7864.5|7839.5|7853.9|7828.9|58
1656292500000|2022-06-27 01:15:00|7853.7|7828.7|7848.5|7823.5|7853.7|7828.7|7848.5|7823.5|17
1656293100000|2022-06-27 01:25:00|7849.1|7824.1|7850.8|7825.8|7850.8|7825.8|7849.1|7824.1|27
1656293400000|2022-06-27 01:30:00|7850.9|7825.9|7850.9|7825.9|7850.9|7825.9|7850.8|7825.8|15
1656293700000|2022-06-27 01:35:00|7850.6|7825.6|7850.4|7825.4|7851.1|7826.1|7850.4|7825.4|8
1656294000000|2022-06-27 01:40:00|7850.5|7825.5|7853.3|7828.3|7853.4|7828.4|7850.4|7825.4|37
1656294300000|2022-06-27 01:45:00|7853.1|7828.1|7852.4|7827.4|7853.1|7828.1|7852.2|7827.2|21
1656294600000|2022-06-27 01:50:00|7852.3|7827.3|7858.6|7833.6|7858.7|7833.7|7852.1|7827.1|44
1656294900000|2022-06-27 01:55:00|7858.2|7833.2|7858|7833|7858.2|7833.2|7857.4|7832.4|17
1656295200000|2022-06-27 02:00:00|7857.9|7832.9|7858|7833|7858|7833|7857.9|7832.9|2
1656295500000|2022-06-27 02:05:00|7857.3|7832.3|7856.7|7831.7|7857.3|7832.3|7856.7|7831.7|10
1656295800000|2022-06-27 02:10:00|7856.8|7831.8|7858.5|7833.5|7858.8|7833.8|7856.7|7831.7|16
1656296100000|2022-06-27 02:15:00|7858.6|7833.6|7858.9|7833.9|7859|7834|7858.4|7833.4|17
1656296400000|2022-06-27 02:20:00|7858.8|7833.8|7858.3|7833.3|7858.8|7833.8|7858.3|7833.3|15
1656296700000|2022-06-27 02:25:00|7858|7833|7856.5|7831.5|7858|7833|7856.5|7831.5|28
1656297000000|2022-06-27 02:30:00|7856|7831|7854.8|7829.8|7856|7834.4|7853.8|7829.8|16
1656297300000|2022-06-27 02:35:00|7854.7|7829.7|7853.7|7828.7|7854.8|7829.8|7853.6|7828.6|15
1656298500000|2022-06-27 02:55:00|7853.8|7828.8|7853.8|7828.8|7853.8|7828.8|7853.8|7828.8|1
1656298800000|2022-06-27 03:00:00|7853.7|7828.7|7853.7|7828.7|7853.9|7828.9|7853.5|7828.5|22
1656299100000|2022-06-27 03:05:00|7853.6|7828.6|7853.5|7828.5|7854|7829|7853.1|7828.1|26
1656299400000|2022-06-27 03:10:00|7853.6|7828.6|7854.3|7829.3|7854.3|7829.3|7853.6|7828.6|5
1656299700000|2022-06-27 03:15:00|7854.4|7829.4|7854.4|7829.4|7854.4|7829.4|7854.1|7829.1|12
1656300000000|2022-06-27 03:20:00|7854.3|7829.3|7854.9|7829.9|7854.9|7829.9|7854.1|7829.1|22
1656300300000|2022-06-27 03:25:00|7854.8|7829.8|7855.3|7830.3|7855.3|7830.3|7854.4|7829.4|12
1656300600000|2022-06-27 03:30:00|7855.4|7830.4|7858|7833|7859|7834|7855.4|7830.4|73
1656300900000|2022-06-27 03:35:00|7858.1|7833.1|7843|7828|7858.2|7833.2|7842.1|7827.1|70
1656301200000|2022-06-27 03:40:00|7843.1|7828.1|7854.5|7839.5|7859.8|7839.8|7843.1|7828.1|115
1656301500000|2022-06-27 03:45:00|7854.4|7839.4|7856.3|7841.3|7856.3|7841.3|7854.4|7839.4|29
1656301800000|2022-06-27 03:50:00|7856.4|7841.4|7856.5|7841.5|7856.5|7841.5|7856.3|7841.3|8
1656302100000|2022-06-27 03:55:00|7856.4|7841.4|7857.5|7842.5|7858.4|7843.4|7856.4|7841.4|31
1656302400000|2022-06-27 04:00:00|7857.6|7842.6|7856.4|7841.4|7857.6|7842.6|7855.5|7840.5|46
1656302700000|2022-06-27 04:05:00|7856.5|7841.5|7857.9|7842.9|7858.3|7843.3|7856.4|7841.4|21
1656303000000|2022-06-27 04:10:00|7857.7|7842.7|7856.8|7841.8|7857.7|7842.7|7856.3|7841.3|41
1656303300000|2022-06-27 04:15:00|7856.7|7841.7|7856.7|7841.7|7856.9|7841.9|7856.2|7841.2|34
1656303600000|2022-06-27 04:20:00|7856.8|7841.8|7856.6|7841.6|7856.8|7841.8|7856.5|7841.5|55
1656303900000|2022-06-27 04:25:00|7856.7|7841.7|7855.7|7840.7|7856.8|7841.8|7855.1|7840.1|77
1656304200000|2022-06-27 04:30:00|7855.8|7840.8|7855.5|7840.5|7855.9|7840.9|7855.4|7840.4|31
1656304500000|2022-06-27 04:35:00|7855.6|7840.6|7854.3|7839.3|7855.7|7840.7|7854.1|7839.1|27
1656304800000|2022-06-27 04:40:00|7854.2|7839.2|7853.4|7838.4|7854.3|7839.3|7853.3|7838.3|23
1656305100000|2022-06-27 04:45:00|7853.5|7838.5|7853.5|7838.5|7853.6|7838.6|7853.3|7838.3|31
1656305400000|2022-06-27 04:50:00|7853.6|7838.6|7853.5|7838.5|7854.1|7839.1|7853.5|7838.5|19
1656305700000|2022-06-27 04:55:00|7853.6|7838.6|7853.5|7838.5|7854.1|7839.1|7853.5|7838.5|19
1656306000000|2022-06-27 05:00:00|7853.6|7838.6|7853.4|7838.4|7854.1|7839.1|7853.2|7838.2|21
1656306300000|2022-06-27 05:05:00|7853.3|7838.3|7853.5|7838.5|7854.1|7839.1|7853.1|7838.1|55
1656306600000|2022-06-27 05:10:00|7853.4|7838.4|7853.8|7838.8|7854.1|7839.1|7853.4|7838.4|32
1656306900000|2022-06-27 05:15:00|7854|7839|7855.7|7840.7|7856.3|7841.3|7854|7839|96
1656307200000|2022-06-27 05:20:00|7855.8|7840.8|7856.6|7841.6|7857|7842|7855.7|7840.7|56
1656307500000|2022-06-27 05:25:00|7856.5|7841.5|7856.6|7841.6|7857.1|7842.1|7856.2|7841.2|63
1656307800000|2022-06-27 05:30:00|7856.7|7841.7|7856.6|7841.6|7856.8|7841.8|7856.5|7841.5|26
1656308100000|2022-06-27 05:35:00|7856.7|7841.7|7856.2|7841.2|7856.7|7841.7|7856|7841|25
1656308400000|2022-06-27 05:40:00|7856.1|7841.1|7856.2|7841.2|7856.4|7841.4|7856|7841|14
1656308700000|2022-06-27 05:45:00|7856|7841|7855.4|7840.4|7856|7841|7855.3|7840.3|5
1656309000000|2022-06-27 05:50:00|7855.3|7840.3|7855.8|7840.8|7855.9|7840.9|7855.3|7840.3|13
1656309300000|2022-06-27 05:55:00|7855.7|7840.7|7857.1|7842.1|7857.2|7842.2|7855.7|7840.7|45
1656309600000|2022-06-27 06:00:00|7857|7842|7858|7843|7858.4|7843.4|7857|7842|113
1656309900000|2022-06-27 06:05:00|7857.9|7842.9|7857.5|7842.5|7858.8|7843.8|7857.5|7842.5|35
1656310200000|2022-06-27 06:10:00|7857.8|7842.8|7858.2|7843.2|7858.4|7843.4|7857.5|7842.5|17
1656310500000|2022-06-27 06:15:00|7858.3|7843.3|7858.8|7843.8|7859.1|7844.1|7858.3|7843.3|52
1656310800000|2022-06-27 06:20:00|7858.6|7843.6|7857.9|7842.9|7859.2|7844.2|7857.9|7842.9|47
1656311100000|2022-06-27 06:25:00|7857.8|7842.8|7857.1|7842.1|7857.9|7842.9|7856.4|7841.4|48
1656311400000|2022-06-27 06:30:00|7856.9|7841.9|7855.8|7840.8|7856.9|7841.9|7855.5|7840.5|38
1656311700000|2022-06-27 06:35:00|7855.7|7840.7|7855.7|7840.7|7855.9|7840.9|7855.5|7840.5|30
1656312000000|2022-06-27 06:40:00|7855.8|7840.8|7856.4|7841.4|7857.5|7842.5|7855.7|7840.7|47
1656312300000|2022-06-27 06:45:00|7856.5|7841.5|7855.2|7840.2|7856.5|7841.5|7855.2|7840.2|21
1656312600000|2022-06-27 06:50:00|7855.1|7840.1|7855.5|7840.5|7856.1|7841.1|7855.1|7840.1|45
1656312900000|2022-06-27 06:55:00|7855.4|7840.4|7856.4|7841.4|7856.7|7841.7|7854.9|7839.9|59
1656313200000|2022-06-27 07:00:00|7856.2|7841.2|7856.2|7841.2|7856.4|7841.4|7856.1|7841.1|18
1656313500000|2022-06-27 07:05:00|7856.1|7841.1|7855.6|7840.6|7856.3|7841.3|7854.3|7839.3|50
1656313800000|2022-06-27 07:10:00|7855.7|7840.7|7856.3|7841.3|7856.4|7841.4|7854.9|7839.9|229
1656314100000|2022-06-27 07:15:00|7856.1|7841.1|7856.1|7841.1|7856.3|7841.3|7855.5|7840.5|38
1656314400000|2022-06-27 07:20:00|7856|7841|7856.7|7841.7|7857|7842|7856|7841|48
1656314700000|2022-06-27 07:25:00|7856.6|7841.6|7856.9|7841.9|7857.3|7842.3|7856.3|7841.3|103
1656315000000|2022-06-27 07:30:00|7857.1|7842.1|7856.9|7841.9|7857.2|7842.2|7856.2|7841.2|94
1656315300000|2022-06-27 07:35:00|7856.7|7841.7|7857|7842|7857.3|7842.3|7856.4|7841.4|96
1656315600000|2022-06-27 07:40:00|7856.9|7841.9|7857.1|7842.1|7857.2|7842.2|7856.3|7841.3|112
1656315900000|2022-06-27 07:45:00|7857|7842|7858.2|7843.2|7858.5|7843.5|7856.7|7841.7|72
1656316200000|2022-06-27 07:50:00|7858.3|7843.3|7857.5|7842.5|7858.5|7843.5|7857.4|7842.4|53
1656316500000|2022-06-27 07:55:00|7857.4|7842.4|7857.9|7842.9|7858.5|7843.5|7857.3|7842.3|49
1656316800000|2022-06-27 08:00:00|7857.8|7842.8|7858.2|7843.2|7858.7|7843.7|7857.8|7842.8|46
1656317100000|2022-06-27 08:05:00|7858.3|7843.3|7858.8|7843.8|7858.8|7843.8|7858.2|7843.2|40
1656317400000|2022-06-27 08:10:00|7858.9|7843.9|7858.8|7843.8|7859.1|7844.1|7858.4|7843.4|54
1656317700000|2022-06-27 08:15:00|7858.9|7843.9|7858.8|7843.8|7859.3|7844.3|7858.7|7843.7|39
1656318000000|2022-06-27 08:20:00|7858.6|7843.6|7860|7845|7860.1|7845.1|7858.5|7843.5|36
1656318300000|2022-06-27 08:25:00|7859.9|7844.9|7859.9|7844.9|7860.8|7845.8|7858.9|7843.9|36
1656318600000|2022-06-27 08:30:00|7860|7845|7860.1|7845.1|7860.2|7845.2|7859.8|7844.8|19
1656318900000|2022-06-27 08:35:00|7860.3|7845.3|7860.7|7845.7|7861.2|7846.2|7860.2|7845.2|32
1656319200000|2022-06-27 08:40:00|7860.6|7845.6|7860.6|7845.6|7861|7846|7860.4|7845.4|26
1656319500000|2022-06-27 08:45:00|7860.8|7845.8|7860.3|7845.3|7860.9|7845.9|7860.2|7845.2|40
1656319800000|2022-06-27 08:50:00|7860.4|7845.4|7860.7|7845.7|7860.7|7845.7|7859.9|7844.9|23
1656320100000|2022-06-27 08:55:00|7860.6|7845.6|7861.1|7846.1|7861.3|7846.3|7860.6|7845.6|20
1656320400000|2022-06-27 09:00:00|7860.9|7845.9|7861.2|7846.2|7861.3|7846.3|7860.8|7845.8|8
1656320700000|2022-06-27 09:05:00|7861.3|7846.3|7861.1|7846.1|7861.3|7846.3|7861|7846|12
1656321000000|2022-06-27 09:10:00|7861.3|7846.3|7860.8|7845.8|7861.6|7846.6|7860.4|7845.4|26
1656321300000|2022-06-27 09:15:00|7860.7|7845.7|7860.7|7845.7|7861|7846|7860.6|7845.6|29
1656321600000|2022-06-27 09:20:00|7860.6|7845.6|7861.1|7846.1|7861.3|7846.3|7860.4|7845.4|32
1656321900000|2022-06-27 09:25:00|7861.2|7846.2|7861.3|7846.3|7861.7|7846.7|7861.1|7846.1|11
1656322200000|2022-06-27 09:30:00|7861.2|7846.2|7861.3|7846.3|7861.3|7846.3|7861.2|7846.2|12
1656322500000|2022-06-27 09:35:00|7861.2|7846.2|7861.4|7846.4|7861.9|7846.9|7861.2|7846.2|12
1656322800000|2022-06-27 09:40:00|7861.3|7846.3|7861.4|7846.4|7861.6|7846.6|7861.3|7846.3|8
1656323100000|2022-06-27 09:45:00|7861.5|7846.5|7863.3|7848.3|7864.1|7849.1|7861.5|7846.5|83
1656323400000|2022-06-27 09:50:00|7863.4|7848.4|7864.3|7849.3|7864.3|7849.3|7862.6|7847.6|67
1656323700000|2022-06-27 09:55:00|7864.2|7849.2|7861.9|7846.9|7865.2|7850.2|7861.1|7846.1|131
1656324000000|2022-06-27 10:00:00|7862.1|7847.1|7864.2|7849.2|7864.3|7849.3|7861.7|7846.7|72
1656324300000|2022-06-27 10:05:00|7864.3|7849.3|7865|7850|7865.1|7850.1|7864.1|7849.1|40
1656324600000|2022-06-27 10:10:00|7865.1|7850.1|7864.9|7849.9|7865.2|7850.2|7864.8|7849.8|18
1656324900000|2022-06-27 10:15:00|7865|7850|7865.2|7850.2|7865.4|7850.4|7865|7850|7
1656325200000|2022-06-27 10:20:00|7865.3|7850.3|7866.2|7851.2|7866.2|7851.2|7865|7850|14
1656325500000|2022-06-27 10:25:00|7866.3|7851.3|7867.4|7852.4|7867.6|7852.6|7865.3|7850.3|57
1656325800000|2022-06-27 10:30:00|7867.5|7852.5|7868.3|7853.3|7868.9|7853.9|7867.3|7852.3|56
1656326100000|2022-06-27 10:35:00|7868.4|7853.4|7868.7|7853.7|7868.9|7853.9|7868.3|7853.3|19
1656326400000|2022-06-27 10:40:00|7868.8|7853.8|7869.9|7854.9|7870.2|7855.2|7868.8|7853.8|34
1656326700000|2022-06-27 10:45:00|7870.1|7855.1|7871.3|7856.3|7871.3|7856.3|7869.9|7854.9|18
1656327000000|2022-06-27 10:50:00|7871.2|7856.2|7871.4|7856.4|7871.4|7856.4|7871|7856|23
1656327300000|2022-06-27 10:55:00|7871.3|7856.3|7872.4|7857.4|7872.6|7857.6|7871.3|7856.3|42
1656327600000|2022-06-27 11:00:00|7872.3|7857.3|7872.6|7857.6|7873|7858|7872.3|7857.3|22
1656327900000|2022-06-27 11:05:00|7872.7|7857.7|7872.2|7857.2|7872.8|7857.8|7871.7|7856.7|40
1656328200000|2022-06-27 11:10:00|7872.1|7857.1|7872.2|7857.2|7872.4|7857.4|7872.1|7857.1|9
1656328500000|2022-06-27 11:15:00|7872.3|7857.3|7872.1|7857.1|7872.3|7857.3|7871.8|7856.8|19
1656328800000|2022-06-27 11:20:00|7872|7857|7871.6|7856.6|7872.3|7857.3|7871.2|7856.2|34
1656329100000|2022-06-27 11:25:00|7871.5|7856.5|7871.4|7856.4|7871.8|7856.8|7871.2|7856.2|38
1656329400000|2022-06-27 11:30:00|7871.3|7856.3|7871.4|7856.4|7871.4|7856.4|7871.1|7856.1|10
1656329700000|2022-06-27 11:35:00|7871.3|7856.3|7871.2|7856.2|7871.3|7856.3|7871.1|7856.1|6
1656330000000|2022-06-27 11:40:00|7871.3|7856.3|7872.5|7857.5|7872.6|7857.6|7870.9|7855.9|21
1656330300000|2022-06-27 11:45:00|7872.3|7857.3|7872.5|7857.5|7872.5|7857.5|7872.3|7857.3|3
1656330600000|2022-06-27 11:50:00|7872.3|7857.3|7872|7857|7872.5|7857.5|7871.8|7856.8|23
1656330900000|2022-06-27 11:55:00|7872.1|7857.1|7872.1|7857.1|7872.1|7857.1|7872.1|7857.1|1
1656331200000|2022-06-27 12:00:00|7872|7857|7872.6|7857.6|7872.8|7857.8|7871.8|7856.8|19
1656331500000|2022-06-27 12:05:00|7872.7|7857.7|7872.7|7857.7|7872.7|7857.7|7872.3|7857.3|10
1656331800000|2022-06-27 12:10:00|7872.3|7857.3|7875.6|7860.6|7875.9|7860.9|7872.3|7857.3|31
1656332100000|2022-06-27 12:15:00|7875.5|7860.5|7875.6|7860.6|7875.7|7860.7|7875.5|7860.5|4
1656332400000|2022-06-27 12:20:00|7875.7|7860.7|7876.3|7861.3|7876.4|7861.4|7875.7|7860.7|6
1656332700000|2022-06-27 12:25:00|7877.2|7862.2|7878.3|7863.3|7878.6|7863.6|7877.2|7862.2|43
1656333000000|2022-06-27 12:30:00|7878.4|7863.4|7878.6|7863.6|7878.7|7863.7|7878.3|7863.3|26
1656333300000|2022-06-27 12:35:00|7878.8|7863.8|7879.3|7864.3|7879.5|7864.5|7878.8|7863.8|10
1656333600000|2022-06-27 12:40:00|7879.4|7864.4|7883.6|7868.6|7889.3|7868.6|7879.4|7860.9|82
1656333900000|2022-06-27 12:45:00|7883.5|7868.5|7883.6|7868.6|7889.2|7869.2|7881.1|7861.6|83
1656334200000|2022-06-27 12:50:00|7884|7869|7884.2|7869.2|7884.8|7869.8|7883.9|7868.9|17
1656334500000|2022-06-27 12:55:00|7884.3|7869.3|7884.8|7869.8|7885.3|7870.3|7884.3|7869.3|25
1656334800000|2022-06-27 13:00:00|7884.7|7869.7|7883.3|7868.3|7885|7870|7883.3|7868.3|47
1656335100000|2022-06-27 13:05:00|7883.2|7868.2|7886.3|7861.3|7887.1|7868.2|7881.8|7861|57
1656335400000|2022-06-27 13:10:00|7886.4|7861.4|7887.9|7862.9|7888.2|7863.2|7886.4|7861.4|26
1656335700000|2022-06-27 13:15:00|7887.8|7862.8|7883.9|7868.9|7887.9|7868.9|7882.1|7861.9|18
1656336000000|2022-06-27 13:20:00|7883.8|7868.8|7887.2|7862.2|7888.2|7868.8|7882.6|7862.1|24
1656336300000|2022-06-27 13:25:00|7882.3|7867.3|7882.2|7867.2|7887.3|7868.1|7881.2|7861|47
1656336600000|2022-06-27 13:30:00|7882.1|7867.1|7887|7862|7887.5|7867.6|7881.7|7862|48
1656336900000|2022-06-27 13:35:00|7886.9|7861.9|7882|7867|7886.9|7867.3|7881.7|7861.7|34
1656337200000|2022-06-27 13:40:00|7881.9|7866.9|7882.1|7867.1|7882.6|7867.6|7881.9|7866.9|24
1656337500000|2022-06-27 13:45:00|7882.2|7867.2|7881.6|7866.6|7887.1|7867.8|7881.1|7861.4|47
1656337800000|2022-06-27 13:50:00|7880.9|7865.9|7880.5|7855.5|7885.6|7865.9|7878|7855.5|50
1656338100000|2022-06-27 13:55:00|7881|7856|7882.5|7857.5|7882.9|7863|7875.9|7855.8|39
1656338400000|2022-06-27 14:00:00|7882.4|7857.4|7877.3|7862.3|7882.4|7863.2|7876.8|7856.7|25
1656338700000|2022-06-27 14:05:00|7877.4|7862.4|7882.5|7857.5|7882.9|7863.2|7877.4|7857.5|24
1656339000000|2022-06-27 14:10:00|7882.4|7857.4|7881.8|7856.8|7882.6|7862.3|7875.6|7855.5|33
1656339300000|2022-06-27 14:15:00|7881.7|7856.7|7876.2|7861.2|7881.8|7861.8|7876.1|7856.7|23
1656339600000|2022-06-27 14:20:00|7876.1|7861.1|7877.5|7862.5|7877.5|7862.5|7876.1|7861.1|33
1656339900000|2022-06-27 14:25:00|7877.6|7862.6|7882.9|7857.9|7882.9|7862.7|7877.2|7857.1|14
1656340200000|2022-06-27 14:30:00|7882.8|7857.8|7881.7|7856.7|7882.8|7857.8|7881.2|7856.2|28
1656340500000|2022-06-27 14:35:00|7881.6|7856.6|7881.9|7856.9|7882|7857|7881.5|7856.5|10
1656340800000|2022-06-27 14:40:00|7881.8|7856.8|7881.5|7856.5|7881.9|7856.9|7881.3|7856.3|42
1656341100000|2022-06-27 14:45:00|7881.4|7856.4|7875.4|7860.4|7881.7|7860.4|7875.3|7855.2|45
1656341400000|2022-06-27 14:50:00|7875.3|7860.3|7874.8|7859.8|7875.5|7860.5|7874.7|7859.7|18
1656341700000|2022-06-27 14:55:00|7874.6|7859.6|7874.2|7859.2|7874.8|7859.8|7874.2|7859.2|60
1656342000000|2022-06-27 15:00:00|7874.1|7859.1|7873|7858|7874.1|7859.1|7872.9|7857.9|21
1656342300000|2022-06-27 15:05:00|7872.9|7857.9|7873|7858|7873.1|7858.1|7872.9|7857.9|14
1656342600000|2022-06-27 15:10:00|7873.1|7858.1|7872.8|7857.8|7873.3|7858.3|7871.9|7856.9|30
1656342900000|2022-06-27 15:15:00|7873|7858|7873.3|7858.3|7873.4|7858.4|7872.8|7857.8|49
1656343200000|2022-06-27 15:20:00|7873.4|7858.4|7873.4|7858.4|7873.4|7858.4|7873.4|7858.4|1
1656343500000|2022-06-27 15:25:00|7873.3|7858.3|7878|7853|7878.2|7858.4|7872.7|7852.7|21
1656343800000|2022-06-27 15:30:00|7878.1|7853.1|7878.3|7853.3|7878.3|7853.3|7878.1|7853.1|7
1656344100000|2022-06-27 15:35:00|7878.2|7853.2|7878.4|7853.4|7878.5|7853.5|7878.2|7853.2|19
1656344400000|2022-06-27 15:40:00|7878.3|7853.3|7878.3|7853.3|7878.3|7853.3|7878.2|7853.2|7
1656344700000|2022-06-27 15:45:00|7878.2|7853.2|7878.2|7853.2|7878.3|7853.3|7878|7853|15
1656345000000|2022-06-27 15:50:00|7878.1|7853.1|7879.5|7854.5|7879.5|7854.5|7878.1|7853.1|34
1656345300000|2022-06-27 15:55:00|7879.4|7854.4|7879.6|7854.6|7879.6|7854.6|7879.4|7854.4|11
1656345600000|2022-06-27 16:00:00|7879.5|7854.5|7874.5|7859.5|7879.6|7859.7|7874.5|7854.4|38
1656345900000|2022-06-27 16:05:00|7874.6|7859.6|7874.3|7859.3|7874.6|7859.6|7874.3|7859.3|10
1656346200000|2022-06-27 16:10:00|7879.3|7854.3|7879.3|7854.3|7879.5|7854.5|7879.3|7854.3|5
1656346500000|2022-06-27 16:15:00|7879.5|7854.5|7879.7|7854.7|7879.8|7854.8|7879|7854|32
1656346800000|2022-06-27 16:20:00|7879.8|7854.8|7880.1|7855.1|7880.1|7855.1|7879.6|7854.6|33
1656347100000|2022-06-27 16:25:00|7880.2|7855.2|7880.4|7855.4|7880.5|7855.5|7880.1|7855.1|11
1656347400000|2022-06-27 16:30:00|7880.3|7855.3|7881|7856|7881.4|7856.4|7880.1|7855.1|32
1656347700000|2022-06-27 16:35:00|7880.9|7855.9|7880.3|7855.3|7880.9|7855.9|7880.3|7855.3|21
1656348000000|2022-06-27 16:40:00|7880.4|7855.4|7880.2|7855.2|7880.5|7855.5|7879.9|7854.9|32
1656348300000|2022-06-27 16:45:00|7879.9|7854.9|7879.9|7854.9|7880.4|7855.4|7879.6|7854.6|20
1656348600000|2022-06-27 16:50:00|7880|7855|7879.3|7854.3|7880|7855|7879.2|7854.2|21
1656348900000|2022-06-27 16:55:00|7879.4|7854.4|7879.8|7854.8|7880.3|7855.3|7879.2|7854.2|29
1656349200000|2022-06-27 17:00:00|7879.9|7854.9|7880.4|7855.4|7880.8|7855.8|7879.9|7854.9|26
1656349500000|2022-06-27 17:05:00|7880.5|7855.5|7880.9|7855.9|7881.2|7856.2|7880.5|7855.5|26
1656349800000|2022-06-27 17:10:00|7880.7|7855.7|7880.9|7855.9|7881.2|7856.2|7880.7|7855.7|23
1656350100000|2022-06-27 17:15:00|7880.8|7855.8|7881.1|7856.1|7881.3|7856.3|7880.6|7855.6|44
1656350400000|2022-06-27 17:20:00|7881.2|7856.2|7881.1|7856.1|7881.2|7856.2|7880.9|7855.9|20
1656350700000|2022-06-27 17:25:00|7880.9|7855.9|7881|7856|7881|7856|7880.7|7855.7|22
1656351000000|2022-06-27 17:30:00|7881.1|7856.1|7881.3|7856.3|7881.3|7856.3|7881|7856|29
1656351300000|2022-06-27 17:35:00|7881.4|7856.4|7881.8|7856.8|7883.3|7858.3|7881.1|7856.1|28
1656351600000|2022-06-27 17:40:00|7881.9|7856.9|7882.3|7857.3|7882.5|7857.5|7881.9|7856.9|17
1656351900000|2022-06-27 17:45:00|7882.2|7857.2|7881.6|7856.6|7882.2|7857.2|7881.6|7856.6|7
1656352200000|2022-06-27 17:50:00|7881.5|7856.5|7881.5|7856.5|7881.6|7856.6|7881.5|7856.5|3
1656352500000|2022-06-27 17:55:00|7881.6|7856.6|7881.4|7856.4|7881.6|7856.6|7881.3|7856.3|5
1656352800000|2022-06-27 18:00:00|7881.5|7856.5|7880.9|7855.9|7881.7|7856.7|7880.6|7855.6|16
1656353100000|2022-06-27 18:05:00|7881|7856|7880.9|7855.9|7881|7856|7880.9|7855.9|2
1656354300000|2022-06-27 18:25:00|7881|7856|7881|7856|7881|7856|7881|7856|1
1656354600000|2022-06-27 18:30:00|7880.9|7855.9|7880.9|7855.9|7880.9|7855.9|7880.8|7855.8|3
1656355500000|2022-06-27 18:45:00|7881.4|7856.4|7881.2|7856.2|7882.2|7857.2|7881.1|7856.1|24
1656355800000|2022-06-27 18:50:00|7881.5|7856.5|7881.2|7856.2|7881.9|7856.9|7881.1|7856.1|12
1656376200000|2022-06-28 00:30:00|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|7879.3|7854.3|1
1656378000000|2022-06-28 01:00:00|7883.8|7858.8|7883.8|7858.8|7883.8|7858.8|7883.8|7858.8|1
1656379800000|2022-06-28 01:30:00|7883.6|7858.6|7883.4|7858.4|7883.6|7858.6|7883.3|7858.3|7
1656380100000|2022-06-28 01:35:00|7883.3|7858.3|7883.8|7858.8|7883.8|7858.8|7883.3|7858.3|15
1656380400000|2022-06-28 01:40:00|7883.5|7858.5|7883.3|7858.3|7883.5|7858.5|7883.3|7858.3|10
1656380700000|2022-06-28 01:45:00|7883.8|7858.8|7883.7|7858.7|7883.8|7858.8|7883.7|7858.7|8
1656381000000|2022-06-28 01:50:00|7883.8|7858.8|7883.7|7858.7|7883.9|7858.9|7883.7|7858.7|4
1656381300000|2022-06-28 01:55:00|7884.9|7859.9|7886.2|7861.2|7886.3|7861.3|7883.7|7858.7|19
1656381600000|2022-06-28 02:00:00|7885.8|7859.1|7884.1|7859.1|7885.8|7859.3|7883.7|7858.7|63
1656382200000|2022-06-28 02:10:00|7883.9|7858.9|7884|7859|7884.1|7859.1|7883.6|7858.6|10
1656382500000|2022-06-28 02:15:00|7883|7858|7880.4|7855.4|7883|7858|7880.3|7855.3|45
1656382800000|2022-06-28 02:20:00|7880.3|7855.3|7880.4|7855.4|7880.4|7855.4|7880.3|7855.3|2
1656383700000|2022-06-28 02:35:00|7880.2|7855.2|7880.3|7855.3|7880.3|7855.3|7879.8|7854.8|5
1656384600000|2022-06-28 02:50:00|7880.4|7855.4|7880.3|7855.3|7880.4|7855.4|7880.3|7855.3|2
1656384900000|2022-06-28 02:55:00|7880|7855|7879.7|7854.7|7880|7855|7879.7|7854.7|2
1656385800000|2022-06-28 03:10:00|7879.6|7854.6|7879.7|7854.7|7879.7|7854.7|7879.6|7854.6|2
1656386100000|2022-06-28 03:15:00|7879.8|7854.8|7880|7855|7880|7855|7879.8|7854.8|5
1656386400000|2022-06-28 03:20:00|7880.1|7855.1|7881.7|7856.7|7881.8|7856.8|7880.1|7855.1|28
1656386700000|2022-06-28 03:25:00|7881.8|7856.8|7887|7862|7887|7862|7881.3|7856.3|64
1656387000000|2022-06-28 03:30:00|7886.9|7861.9|7886.4|7871.4|7892.7|7873.2|7885.8|7861.4|170
1656387300000|2022-06-28 03:35:00|7886.5|7871.5|7883.8|7868.8|7892.2|7872.4|7883.5|7865.8|157
1656387600000|2022-06-28 03:40:00|7884|7869|7883.4|7868.4|7884.1|7869.1|7883.2|7868.2|34
1656387900000|2022-06-28 03:45:00|7883.5|7868.5|7884.6|7869.6|7884.6|7869.6|7883.2|7868.2|54
1656388200000|2022-06-28 03:50:00|7884.5|7869.5|7884.1|7869.1|7885|7870|7883.8|7868.8|37
1656388500000|2022-06-28 03:55:00|7884.2|7869.2|7886.3|7871.3|7887.6|7872.6|7884.1|7869.1|78
1656388800000|2022-06-28 04:00:00|7886.2|7871.2|7886.3|7871.3|7887.5|7872.5|7885.9|7870.9|64
1656389100000|2022-06-28 04:05:00|7886.5|7871.5|7887.1|7872.1|7888.1|7873.1|7886.2|7871.2|54
1656389400000|2022-06-28 04:10:00|7887.2|7872.2|7886.9|7871.9|7888.1|7873.1|7886.4|7871.4|63
1656389700000|2022-06-28 04:15:00|7887.3|7872.3|7887.9|7872.9|7888|7873|7887|7872|29
1656390000000|2022-06-28 04:20:00|7888|7873|7888.8|7873.8|7889.2|7874.2|7887.8|7872.8|69
1656390300000|2022-06-28 04:25:00|7888.9|7873.9|7891|7876|7891|7876|7888.8|7873.8|64
1656390600000|2022-06-28 04:30:00|7890.9|7875.9|7892.1|7877.1|7892.2|7877.2|7890.8|7875.8|36
1656390900000|2022-06-28 04:35:00|7892.2|7877.2|7895|7880|7895.2|7880.2|7892.1|7877.1|109
1656391200000|2022-06-28 04:40:00|7894.9|7879.9|7894.4|7879.4|7895.6|7880.6|7893.2|7878.2|74
1656391500000|2022-06-28 04:45:00|7894.5|7879.5|7894.6|7879.6|7895|7880|7894.1|7879.1|40
1656391800000|2022-06-28 04:50:00|7894.7|7879.7|7893.4|7878.4|7894.9|7879.9|7893.3|7878.3|41
1656392100000|2022-06-28 04:55:00|7893.3|7878.3|7892.2|7877.2|7894.8|7879.8|7891.4|7876.4|61
1656392400000|2022-06-28 05:00:00|7892|7877|7891.3|7876.3|7892.9|7877.9|7891.3|7876.3|47
1656392700000|2022-06-28 05:05:00|7891.2|7876.2|7889|7874|7891.3|7876.3|7888.8|7873.8|97
1656393000000|2022-06-28 05:10:00|7889.1|7874.1|7892.4|7877.4|7892.4|7877.4|7889.1|7874.1|55
1656393300000|2022-06-28 05:15:00|7892.6|7877.6|7893.4|7878.4|7893.4|7878.4|7891.8|7876.8|43
1656393600000|2022-06-28 05:20:00|7893.5|7878.5|7892.6|7877.6|7893.9|7878.9|7892.3|7877.3|28
1656393900000|2022-06-28 05:25:00|7892.3|7877.3|7891.2|7876.2|7892.3|7877.3|7891.2|7876.2|29
1656394200000|2022-06-28 05:30:00|7890.9|7875.9|7890.9|7875.9|7892.2|7877.2|7890.4|7875.4|46
1656394500000|2022-06-28 05:35:00|7891|7876|7891.1|7876.1|7891.1|7876.1|7890.4|7875.4|23
1656394800000|2022-06-28 05:40:00|7891|7876|7891|7876|7891.1|7876.1|7890.6|7875.6|22
1656395100000|2022-06-28 05:45:00|7890.9|7875.9|7891.6|7876.6|7891.7|7876.7|7890.7|7875.7|29
1656395400000|2022-06-28 05:50:00|7891.5|7876.5|7892.4|7877.4|7892.5|7877.5|7891.5|7876.5|20
1656395700000|2022-06-28 05:55:00|7892.3|7877.3|7894.1|7879.1|7894.4|7879.4|7891.9|7876.9|47
1656396000000|2022-06-28 06:00:00|7894.3|7879.3|7896.2|7881.2|7898.2|7883.2|7894.1|7879.1|111
1656396300000|2022-06-28 06:05:00|7896.3|7881.3|7893.9|7878.9|7901.1|7886.1|7892|7875|172
1656396600000|2022-06-28 06:10:00|7894|7879|7897|7882|7897.3|7882.3|7893.9|7878.9|84
1656396900000|2022-06-28 06:15:00|7897.1|7882.1|7895.9|7880.9|7897.4|7882.4|7895.4|7880.4|66
1656397200000|2022-06-28 06:20:00|7896.2|7881.2|7896.1|7881.1|7896.3|7881.3|7894.6|7879.6|70
1656397500000|2022-06-28 06:25:00|7896.2|7881.2|7897.3|7882.3|7904.7|7883.8|7895.8|7877|167
1656397800000|2022-06-28 06:30:00|7897.5|7882.5|7897.9|7882.9|7899|7884|7897.3|7882.3|102
1656398100000|2022-06-28 06:35:00|7898.3|7883.3|7900.3|7885.3|7900.4|7885.4|7897.3|7882.3|80
1656398400000|2022-06-28 06:40:00|7900.4|7885.4|7901|7886|7901.5|7886.5|7898.4|7883.4|91
1656398700000|2022-06-28 06:45:00|7900.9|7885.9|7899.7|7884.7|7901.3|7886.3|7898.8|7883.8|76
1656399000000|2022-06-28 06:50:00|7899.5|7884.5|7899.2|7884.2|7900.3|7885.3|7899.1|7884.1|60
1656399300000|2022-06-28 06:55:00|7899.3|7884.3|7900.9|7885.9|7901|7886|7898.8|7883.8|95
1656399600000|2022-06-28 07:00:00|7901.1|7886.1|7900.4|7885.4|7901.6|7886.6|7899.4|7884.4|71
1656399900000|2022-06-28 07:05:00|7900.3|7885.3|7901.3|7886.3|7902.6|7887.6|7900.2|7885.2|82
1656400200000|2022-06-28 07:10:00|7901.2|7886.2|7900.1|7885.1|7901.5|7886.5|7899.1|7884.1|94
1656400500000|2022-06-28 07:15:00|7900.3|7885.3|7900.4|7885.4|7900.8|7885.8|7899.9|7884.9|53
1656400800000|2022-06-28 07:20:00|7900.5|7885.5|7904|7889|7904.3|7889.3|7900.3|7885.3|93
1656401100000|2022-06-28 07:25:00|7903.9|7888.9|7902.7|7887.7|7915.2|7893.6|7901|7884.3|216
1656401400000|2022-06-28 07:30:00|7902.5|7887.5|7899.9|7884.9|7905|7888.7|7898.2|7878|194
1656401700000|2022-06-28 07:35:00|7900.9|7885.9|7901.9|7886.9|7902.6|7887.6|7900.9|7885.9|40
1656402000000|2022-06-28 07:40:00|7901.8|7886.8|7902.4|7887.4|7902.7|7887.7|7901.6|7886.6|36
1656402300000|2022-06-28 07:45:00|7902.3|7887.3|7902.1|7887.1|7902.5|7887.5|7901.7|7886.7|31
1656402600000|2022-06-28 07:50:00|7902.2|7887.2|7903.5|7888.5|7903.9|7888.9|7901.8|7886.8|64
1656402900000|2022-06-28 07:55:00|7903.6|7888.6|7903.9|7888.9|7905.2|7890.2|7903.5|7888.5|96
1656403200000|2022-06-28 08:00:00|7903.8|7888.8|7904.7|7889.7|7910.3|7891.4|7902.4|7885.3|231
1656403500000|2022-06-28 08:05:00|7904.9|7889.9|7904.2|7889.2|7907.3|7892.3|7903.9|7888.9|149
1656403800000|2022-06-28 08:10:00|7904.1|7889.1|7905.2|7890.2|7906.7|7891.7|7904.1|7889.1|75
1656404100000|2022-06-28 08:15:00|7905.4|7890.4|7905.7|7890.7|7905.7|7890.7|7904.7|7889.7|41
1656404400000|2022-06-28 08:20:00|7905.5|7890.5|7904.8|7889.8|7905.8|7890.8|7904.5|7889.5|44
1656404700000|2022-06-28 08:25:00|7904.9|7889.9|7903.3|7888.3|7904.9|7889.9|7903.3|7888.3|42
1656405000000|2022-06-28 08:30:00|7903.4|7888.4|7903.8|7888.8|7908.6|7888.8|7900|7879.9|124
1656405300000|2022-06-28 08:35:00|7903|7888|7903.3|7888.3|7904.1|7889.1|7902.6|7887.6|48
1656405600000|2022-06-28 08:40:00|7903.4|7888.4|7902.8|7887.8|7903.4|7888.4|7902.2|7887.2|47
1656405900000|2022-06-28 08:45:00|7902.9|7887.9|7902.7|7887.7|7903|7888|7902.2|7887.2|33
1656406200000|2022-06-28 08:50:00|7902.6|7887.6|7904.7|7889.7|7904.8|7889.8|7902.6|7887.6|62
1656406500000|2022-06-28 08:55:00|7904.6|7889.6|7903.9|7888.9|7904.9|7889.9|7903.7|7888.7|35
1656406800000|2022-06-28 09:00:00|7903.8|7888.8|7904|7889|7904.2|7889.2|7903.5|7888.5|17
1656407100000|2022-06-28 09:05:00|7903.8|7888.8|7903.6|7888.6|7904.3|7889.3|7903.4|7888.4|40
1656407400000|2022-06-28 09:10:00|7903.9|7888.9|7904.7|7889.7|7905|7890|7903.9|7888.9|30
1656407700000|2022-06-28 09:15:00|7904.9|7889.9|7906.5|7891.5|7906.6|7891.6|7904.9|7889.9|25
1656408000000|2022-06-28 09:20:00|7906.6|7891.6|7907.1|7892.1|7908.1|7893.1|7904.2|7889.2|121
1656408300000|2022-06-28 09:25:00|7907.2|7892.2|7908.1|7893.1|7908.1|7893.1|7906.2|7891.2|90
1656408600000|2022-06-28 09:30:00|7908|7893|7905.3|7890.3|7908.5|7893.5|7905.1|7890.1|117
1656408900000|2022-06-28 09:35:00|7905.4|7890.4|7900.3|7885.3|7907|7892|7899.2|7884.2|163
1656409200000|2022-06-28 09:40:00|7900.6|7885.6|7900.1|7885.1|7903.1|7886.7|7897.2|7877|139
1656409500000|2022-06-28 09:45:00|7900|7885|7902|7887|7902|7887|7899.8|7884.8|86
1656409800000|2022-06-28 09:50:00|7902.1|7887.1|7908.8|7893.8|7909.3|7894.3|7902.1|7887.1|92
1656410100000|2022-06-28 09:55:00|7909.1|7894.1|7909.2|7894.2|7916|7899.7|7908.3|7890.9|379
1656410400000|2022-06-28 10:00:00|7910.7|7895.7|7909.1|7894.1|7913.2|7898.2|7907.6|7892.6|142
1656410700000|2022-06-28 10:05:00|7909.2|7894.2|7915.3|7890.3|7915.7|7895.8|7909.2|7889.4|54
1656411000000|2022-06-28 10:10:00|7915.2|7890.2|7916|7891|7917.4|7892.4|7915.2|7890.2|46
1656411300000|2022-06-28 10:15:00|7915.9|7890.9|7914|7889|7916|7893.9|7906.8|7888|76
1656411600000|2022-06-28 10:20:00|7913.9|7888.9|7912.5|7887.5|7913.9|7888.9|7911.5|7886.5|34
1656411900000|2022-06-28 10:25:00|7912.4|7887.4|7912.8|7887.8|7913|7888|7911.7|7886.7|69
1656412200000|2022-06-28 10:30:00|7912.3|7887.3|7912.8|7887.8|7913|7893|7907.2|7886.8|72
1656412500000|2022-06-28 10:35:00|7912.9|7887.9|7914.6|7889.6|7914.9|7889.9|7912.8|7887.8|73
1656412800000|2022-06-28 10:40:00|7914.5|7889.5|7915.6|7890.6|7915.6|7890.6|7914.2|7889.2|12
1656413100000|2022-06-28 10:45:00|7915.7|7890.7|7912.7|7897.7|7916.6|7898|7911.6|7890.4|59
1656413400000|2022-06-28 10:50:00|7912.6|7897.6|7915.1|7900.1|7918.9|7900.4|7912.6|7892.7|135
1656413700000|2022-06-28 10:55:00|7915.3|7900.3|7916.5|7901.5|7921.9|7902.2|7915|7895.2|88
1656414000000|2022-06-28 11:00:00|7916.6|7901.6|7916.6|7901.6|7917|7902|7916|7901|45
1656414300000|2022-06-28 11:05:00|7916.4|7901.4|7916.9|7901.9|7917|7902|7916.4|7901.4|28
1656414600000|2022-06-28 11:10:00|7916.8|7901.8|7921.2|7906.2|7921.7|7906.7|7916.4|7901.4|93
1656414900000|2022-06-28 11:15:00|7921.3|7906.3|7918.7|7903.7|7921.9|7906.9|7918.6|7903.6|86
1656415200000|2022-06-28 11:20:00|7918.8|7903.8|7919.7|7904.7|7920.3|7905.3|7918.2|7903.2|58
1656415500000|2022-06-28 11:25:00|7919.6|7904.6|7920.7|7905.7|7920.9|7905.9|7919.5|7904.5|62
1656415800000|2022-06-28 11:30:00|7920.6|7905.6|7921.6|7906.6|7925.6|7906.6|7920.6|7900.1|18
1656416100000|2022-06-28 11:35:00|7920.8|7905.8|7921.6|7906.6|7921.6|7906.6|7920.8|7905.8|3
1656416400000|2022-06-28 11:40:00|7925.6|7900.6|7923|7898|7926.2|7903.2|7918.2|7897.4|26
1656416700000|2022-06-28 11:45:00|7923.2|7898.2|7925|7900|7925.4|7903.5|7918.5|7898|17
1656417000000|2022-06-28 11:50:00|7924.8|7899.8|7920.2|7905.2|7924.8|7905.3|7919.8|7899.1|20
1656417300000|2022-06-28 11:55:00|7920.3|7905.3|7925.9|7900.9|7926|7905.9|7920.1|7900.1|26
1656417600000|2022-06-28 12:00:00|7926.1|7901.1|7922|7907|7927.3|7907.3|7921.8|7901.1|27
1656417900000|2022-06-28 12:05:00|7922.1|7907.1|7922.4|7907.4|7927.2|7907.4|7922|7902|7
1656418200000|2022-06-28 12:10:00|7922.5|7907.5|7925.2|7910.2|7925.3|7910.3|7922.5|7907.5|27
1656418500000|2022-06-28 12:15:00|7925.3|7910.3|7927.3|7912.3|7928.3|7913.3|7925.3|7910.3|72
1656418800000|2022-06-28 12:20:00|7927.4|7912.4|7927.7|7912.7|7928.1|7913.1|7927.2|7912.2|17
1656419100000|2022-06-28 12:25:00|7927.5|7912.5|7934.6|7909.6|7934.6|7915.4|7927.5|7908.9|30
1656419400000|2022-06-28 12:30:00|7934.7|7909.7|7933.4|7908.4|7935|7913.8|7928.6|7908.2|13
1656419700000|2022-06-28 12:35:00|7933.3|7908.3|7929.8|7914.8|7933.6|7914.9|7929.5|7908.3|45
1656420000000|2022-06-28 12:40:00|7929.7|7914.7|7930.5|7915.5|7930.6|7915.6|7929.7|7914.7|15
1656420300000|2022-06-28 12:45:00|7930.3|7915.3|7928.1|7913.1|7930.5|7915.5|7928.1|7913.1|39
1656420600000|2022-06-28 12:50:00|7928.4|7913.4|7931.6|7906.6|7931.9|7913.9|7926.8|7906|59
1656420900000|2022-06-28 12:55:00|7931.5|7906.5|7926.6|7911.6|7931.9|7911.9|7926.4|7906.1|45
1656421200000|2022-06-28 13:00:00|7926.8|7911.8|7930|7905|7931.3|7911.9|7926.5|7902.8|69
1656421500000|2022-06-28 13:05:00|7930.2|7905.2|7930.8|7905.8|7930.8|7905.8|7929|7904|27
1656421800000|2022-06-28 13:10:00|7930.7|7905.7|7930.2|7905.2|7930.9|7911.6|7925|7905|20
1656422100000|2022-06-28 13:15:00|7930.1|7905.1|7927.5|7902.5|7930.1|7910.1|7922.3|7901.1|65
1656422400000|2022-06-28 13:20:00|7927.6|7902.6|7927.4|7902.4|7928|7903|7927.3|7902.3|47
1656422700000|2022-06-28 13:25:00|7927.3|7902.3|7930.4|7905.4|7930.6|7905.6|7927.1|7902.1|54
1656423000000|2022-06-28 13:30:00|7930.3|7905.3|7928.1|7903.1|7930.6|7905.6|7928.1|7903.1|43
1656423300000|2022-06-28 13:35:00|7928|7903|7928|7903|7928.1|7903.1|7927.5|7902.5|31
1656423600000|2022-06-28 13:40:00|7927.9|7902.9|7928.6|7903.6|7931|7906|7927.9|7902.9|74
1656423900000|2022-06-28 13:45:00|7928.4|7903.4|7928.7|7903.7|7928.9|7903.9|7928.3|7903.3|24
1656424200000|2022-06-28 13:50:00|7928.6|7903.6|7930|7905|7930|7905|7928.4|7903.4|40
1656424500000|2022-06-28 13:55:00|7930.1|7905.1|7929.8|7904.8|7930.7|7905.7|7929.8|7904.8|30
1656424800000|2022-06-28 14:00:00|7929.9|7904.9|7930.4|7905.4|7931.3|7911.6|7926.1|7904.8|66
1656425100000|2022-06-28 14:05:00|7930.5|7905.5|7930.4|7905.4|7930.7|7905.7|7930.2|7905.2|19
1656425400000|2022-06-28 14:10:00|7930.5|7905.5|7929.9|7904.9|7930.5|7905.5|7929.9|7904.9|10
1656425700000|2022-06-28 14:15:00|7930.1|7905.1|7924.9|7909.9|7930.3|7910.1|7924.9|7904.9|22
1656426000000|2022-06-28 14:20:00|7924.8|7909.8|7924.6|7909.6|7925|7910|7924.4|7909.4|9
1656426300000|2022-06-28 14:25:00|7925|7910|7930.3|7905.3|7931.8|7911|7925|7905|41
1656426600000|2022-06-28 14:30:00|7930.4|7905.4|7926.3|7911.3|7931.1|7911.3|7926.1|7904.6|20
1656426900000|2022-06-28 14:35:00|7926.4|7911.4|7932.2|7907.2|7932.2|7912.7|7926.4|7906.8|17
1656427200000|2022-06-28 14:40:00|7931.8|7906.8|7925.8|7910.8|7931.9|7910.8|7925.8|7905.5|21
1656427500000|2022-06-28 14:45:00|7926.5|7911.5|7926.7|7911.7|7926.9|7911.9|7926.5|7911.5|23
1656427800000|2022-06-28 14:50:00|7927.3|7912.3|7933.4|7908.4|7934.1|7912.5|7927.1|7907.4|40
1656428100000|2022-06-28 14:55:00|7933.3|7908.3|7935.1|7910.1|7936.4|7916.4|7928.2|7908.1|89
1656428400000|2022-06-28 15:00:00|7935|7910|7933.8|7908.8|7935.1|7910.1|7933.1|7908.1|52
1656428700000|2022-06-28 15:05:00|7933.7|7908.7|7934.1|7909.1|7934.2|7909.2|7933.5|7908.5|21
1656429000000|2022-06-28 15:10:00|7934|7909|7931.7|7906.7|7934|7909|7931.7|7906.7|19
1656429300000|2022-06-28 15:15:00|7931.8|7906.8|7930.2|7905.2|7932.6|7907.6|7928.5|7903.5|51
1656429600000|2022-06-28 15:20:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656429900000|2022-06-28 15:25:00|7930.4|7905.4|7931.8|7906.8|7934|7912.2|7926.7|7905.4|45
1656430200000|2022-06-28 15:30:00|7931.7|7906.7|7931.6|7906.6|7932.3|7907.3|7931.6|7906.6|26
1656430500000|2022-06-28 15:35:00|7931.5|7906.5|7931.5|7906.5|7931.6|7906.6|7931.5|7906.5|3
1656430800000|2022-06-28 15:40:00|7931.6|7906.6|7931.7|7906.7|7931.8|7906.8|7930.3|7905.3|27
1656431100000|2022-06-28 15:45:00|7931.6|7906.6|7927.2|7912.2|7932.5|7912.3|7927.2|7906.6|28
1656431400000|2022-06-28 15:50:00|7927.3|7912.3|7932.6|7907.6|7932.7|7912.3|7927.3|7907.2|10
1656431700000|2022-06-28 15:55:00|7932.5|7907.5|7932|7907|7932.5|7907.5|7931.9|7906.9|23
1656432000000|2022-06-28 16:00:00|7932.1|7907.1|7931.6|7906.6|7932.1|7907.1|7931.6|7906.6|11
1656432300000|2022-06-28 16:05:00|7931.5|7906.5|7929.4|7904.4|7931.5|7906.5|7929.3|7904.3|35
1656432600000|2022-06-28 16:10:00|7929.5|7904.5|7930.2|7905.2|7930.2|7905.2|7929.2|7904.2|24
1656432900000|2022-06-28 16:15:00|7930.1|7905.1|7929.6|7904.6|7930.3|7905.3|7929.6|7904.6|19
1656433200000|2022-06-28 16:20:00|7929.4|7904.4|7929.2|7904.2|7929.6|7904.6|7929.2|7904.2|36
1656433500000|2022-06-28 16:25:00|7929.3|7904.3|7923.9|7908.9|7929.5|7909.1|7923.9|7903.9|32
1656433800000|2022-06-28 16:30:00|7924|7909|7929.6|7904.6|7929.9|7909.3|7923.9|7904.6|30
1656434100000|2022-06-28 16:35:00|7929.7|7904.7|7929.1|7904.1|7929.7|7904.7|7928.1|7903.1|34
1656434400000|2022-06-28 16:40:00|7929.2|7904.2|7929.7|7904.7|7929.8|7904.8|7929|7904|24
1656434700000|2022-06-28 16:45:00|7929.8|7904.8|7929.9|7904.9|7929.9|7904.9|7929.7|7904.7|4
1656435000000|2022-06-28 16:50:00|7930|7905|7930.7|7905.7|7932.4|7911.3|7926.3|7904.8|13
1656435300000|2022-06-28 16:55:00|7930.8|7905.8|7930.4|7905.4|7930.8|7905.8|7930.4|7905.4|9
1656435600000|2022-06-28 17:00:00|7930.5|7905.5|7931.2|7906.2|7931.3|7906.3|7930.4|7905.4|9
1656435900000|2022-06-28 17:05:00|7931.3|7906.3|7931.7|7906.7|7931.7|7906.7|7931.3|7906.3|15
1656436200000|2022-06-28 17:10:00|7931.6|7906.6|7933.4|7908.4|7933.4|7913.4|7926.8|7906.6|20
1656436500000|2022-06-28 17:15:00|7933.3|7908.3|7928.1|7913.1|7933.3|7913.1|7928|7908.1|5
1656436800000|2022-06-28 17:20:00|7928|7913|7932.1|7907.1|7932.5|7913|7928|7906.9|11
1656437100000|2022-06-28 17:25:00|7932|7907|7932.2|7907.2|7932.3|7907.3|7932|7907|10
1656437400000|2022-06-28 17:30:00|7932.3|7907.3|7932.3|7907.3|7932.4|7907.4|7932.3|7907.3|3
1656437700000|2022-06-28 17:35:00|7932.4|7907.4|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|14
1656438000000|2022-06-28 17:40:00|7932.3|7907.3|7932.3|7907.3|7932.4|7907.4|7932.2|7907.2|5
1656438300000|2022-06-28 17:45:00|7932.4|7907.4|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|7
1656438600000|2022-06-28 17:50:00|7932.3|7907.3|7932.4|7907.4|7932.5|7907.5|7932.2|7907.2|5
1656438900000|2022-06-28 17:55:00|7932.6|7907.6|7932.4|7907.4|7932.6|7907.6|7932.4|7907.4|9
1656439200000|2022-06-28 18:00:00|7932.3|7907.3|7932.4|7907.4|7932.4|7907.4|7932.3|7907.3|2
1656439800000|2022-06-28 18:10:00|7932.5|7907.5|7933.3|7908.3|7933.7|7908.7|7932.5|7907.5|11
1656440100000|2022-06-28 18:15:00|7933.1|7908.1|7933.3|7908.3|7933.3|7908.3|7933.1|7908.1|3
1656440700000|2022-06-28 18:25:00|7933.5|7908.5|7934|7909|7934.1|7909.1|7933|7908|15
1656441000000|2022-06-28 18:30:00|7934.1|7909.1|7934.1|7909.1|7934.1|7909.1|7934.1|7909.1|1
1656441300000|2022-06-28 18:35:00|7934.5|7909.5|7935.5|7910.5|7935.7|7910.7|7934.4|7909.4|40
1656441600000|2022-06-28 18:40:00|7935.6|7910.6|7936|7911|7936.1|7911.1|7935.6|7910.6|6
1656441900000|2022-06-28 18:45:00|7936.1|7911.1|7930|7915|7936.1|7915|7929.9|7910|22
1656442200000|2022-06-28 18:50:00|7929.9|7914.9|7930|7915|7930|7915|7929.9|7914.9|12
1656442500000|2022-06-28 18:55:00|7929.9|7914.9|7930|7915|7930|7915|7929.9|7914.9|10
1656462600000|2022-06-29 00:30:00|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|7940.5|7915.5|1
1656464400000|2022-06-29 01:00:00|7938.5|7913.5|7938.3|7913.3|7938.6|7913.6|7938.3|7913.3|6
1656464700000|2022-06-29 01:05:00|7938.4|7913.4|7938.3|7913.3|7938.4|7913.4|7938.3|7913.3|2
1656465000000|2022-06-29 01:10:00|7938.2|7913.2|7938.3|7913.3|7938.3|7913.3|7938.2|7913.2|2
1656466800000|2022-06-29 01:40:00|7935.8|7910.8|7933.5|7908.5|7935.9|7910.9|7933.5|7908.5|10
1656467100000|2022-06-29 01:45:00|7933.6|7908.6|7932.6|7907.6|7933.7|7908.7|7932.5|7907.5|31
1656467400000|2022-06-29 01:50:00|7932.5|7907.5|7932.4|7907.4|7932.5|7907.5|7932.4|7907.4|2
1656467700000|2022-06-29 01:55:00|7932.5|7907.5|7932.3|7907.3|7933|7908|7932.3|7907.3|8
1656468000000|2022-06-29 02:00:00|7932.4|7907.4|7932.4|7907.4|7932.4|7907.4|7932.2|7907.2|5
1656468900000|2022-06-29 02:15:00|7932.5|7907.5|7932.8|7907.8|7932.9|7907.9|7932.5|7907.5|6
1656469200000|2022-06-29 02:20:00|7932.9|7907.9|7934.2|7909.2|7936.2|7911.2|7932.9|7907.9|15
1656469500000|2022-06-29 02:25:00|7934.1|7909.1|7934.2|7909.2|7934.2|7909.2|7934.1|7909.1|2
1656469800000|2022-06-29 02:30:00|7934.4|7909.4|7934.3|7909.3|7934.4|7909.4|7934.3|7909.3|4
1656470700000|2022-06-29 02:45:00|7933.8|7908.8|7932.9|7907.9|7933.8|7908.8|7932.9|7907.9|4
1656471000000|2022-06-29 02:50:00|7932.7|7907.7|7933.2|7908.2|7933.3|7908.3|7932.7|7907.7|8
1656471300000|2022-06-29 02:55:00|7933.3|7908.3|7933.8|7908.8|7933.8|7908.8|7933.3|7908.3|2
1656471600000|2022-06-29 03:00:00|7933.7|7908.7|7934|7909|7934|7909|7933.6|7908.6|13
1656471900000|2022-06-29 03:05:00|7934.1|7909.1|7933.1|7908.1|7934.1|7909.1|7933.1|7908.1|12
1656472200000|2022-06-29 03:10:00|7932.8|7907.8|7933.5|7908.5|7933.5|7908.5|7932.4|7907.4|12
1656472500000|2022-06-29 03:15:00|7932.8|7907.8|7917.7|7892.7|7932.8|7907.8|7917.7|7892.7|110
1656472800000|2022-06-29 03:20:00|7917.6|7892.6|7916.7|7891.7|7918.1|7893.1|7916.2|7891.2|55
1656473100000|2022-06-29 03:25:00|7916.6|7891.6|7912.7|7887.7|7916.6|7891.6|7905.6|7880.6|146
1656473400000|2022-06-29 03:30:00|7912.6|7887.6|7918.1|7893.1|7919.2|7894.2|7912.6|7887.6|268
1656473700000|2022-06-29 03:35:00|7918.2|7893.2|7915.2|7900.2|7920.2|7900.5|7913.4|7892.7|78
1656474000000|2022-06-29 03:40:00|7915.3|7900.3|7918.4|7903.4|7918.7|7903.7|7915.2|7900.2|54
1656474300000|2022-06-29 03:45:00|7918.6|7903.6|7920.1|7905.1|7920.3|7905.3|7918.5|7903.5|61
1656474600000|2022-06-29 03:50:00|7920.2|7905.2|7925.3|7910.3|7928.3|7910.5|7920.1|7902.9|79
1656474900000|2022-06-29 03:55:00|7925.4|7910.4|7924.7|7909.7|7925.5|7910.5|7922.8|7907.8|73
1656475200000|2022-06-29 04:00:00|7924.8|7909.8|7924.3|7909.3|7925.1|7910.1|7923.7|7908.7|45
1656475500000|2022-06-29 04:05:00|7924.2|7909.2|7925.5|7910.5|7925.5|7910.5|7924.2|7909.2|18
1656475800000|2022-06-29 04:10:00|7925.2|7910.2|7924.7|7909.7|7925.5|7910.5|7923.9|7908.9|81
1656476100000|2022-06-29 04:15:00|7924.5|7909.5|7927.4|7912.4|7927.4|7912.4|7923.9|7908.9|118
1656476400000|2022-06-29 04:20:00|7927.3|7912.3|7923.9|7908.9|7928.1|7913.1|7921.8|7906.8|191
1656476700000|2022-06-29 04:25:00|7924.2|7909.2|7923.3|7908.3|7924.2|7909.2|7921.7|7906.7|93
1656477000000|2022-06-29 04:30:00|7923.1|7908.1|7921.7|7906.7|7924.2|7909.2|7921.7|7906.7|93
1656477300000|2022-06-29 04:35:00|7921.6|7906.6|7921.7|7906.7|7922.2|7907.2|7921.5|7906.5|31
1656477600000|2022-06-29 04:40:00|7921.4|7906.4|7918.1|7903.1|7921.4|7906.4|7915.8|7900.8|197
1656477900000|2022-06-29 04:45:00|7918.4|7903.4|7915.5|7900.5|7918.9|7903.9|7915.2|7900.2|89
1656478200000|2022-06-29 04:50:00|7915.6|7900.6|7914.4|7899.4|7916.5|7901.5|7913.7|7898.7|163
1656478500000|2022-06-29 04:55:00|7914.7|7899.7|7915.8|7900.8|7916|7901|7913.7|7898.7|71
1656478800000|2022-06-29 05:00:00|7915.6|7900.6|7915.8|7900.8|7915.9|7900.9|7914.6|7899.6|148
1656479100000|2022-06-29 05:05:00|7915.9|7900.9|7916.4|7901.4|7917.5|7902.5|7915.6|7900.6|83
1656479400000|2022-06-29 05:10:00|7916.5|7901.5|7917.3|7902.3|7917.5|7902.5|7915.8|7900.8|165
1656479700000|2022-06-29 05:15:00|7917.2|7902.2|7916.9|7901.9|7919.7|7904.7|7916.6|7901.6|186
1656480000000|2022-06-29 05:20:00|7916.8|7901.8|7917.9|7902.9|7918|7903|7916.6|7901.6|174
1656480300000|2022-06-29 05:25:00|7918|7903|7916.5|7901.5|7918.1|7903.1|7916.5|7901.5|64
1656480600000|2022-06-29 05:30:00|7916.6|7901.6|7916.1|7901.1|7917.2|7902.2|7915.5|7900.5|116
1656480900000|2022-06-29 05:35:00|7916.2|7901.2|7915.4|7900.4|7916.4|7901.4|7915.2|7900.2|107
1656481200000|2022-06-29 05:40:00|7915.6|7900.6|7914.9|7899.9|7916.1|7901.1|7914.7|7899.7|113
1656481500000|2022-06-29 05:45:00|7914.8|7899.8|7915.7|7900.7|7916.2|7901.2|7914.5|7899.5|180
1656481800000|2022-06-29 05:50:00|7915.8|7900.8|7916.7|7901.7|7917|7902|7915.2|7900.2|142
1656482100000|2022-06-29 05:55:00|7916.8|7901.8|7918.3|7903.3|7918.3|7903.3|7916.5|7901.5|152
1656482400000|2022-06-29 06:00:00|7918.4|7903.4|7920.3|7905.3|7921.4|7906.4|7918.3|7903.3|89
1656482700000|2022-06-29 06:05:00|7920.4|7905.4|7922.2|7907.2|7923.4|7908.4|7920|7905|93
1656483000000|2022-06-29 06:10:00|7922.1|7907.1|7922.3|7907.3|7922.5|7907.5|7921.6|7906.6|54
1656483300000|2022-06-29 06:15:00|7921.9|7906.9|7922.9|7907.9|7923.4|7908.4|7921.9|7906.9|47
1656483600000|2022-06-29 06:20:00|7922.7|7907.7|7923.5|7908.5|7924.3|7909.3|7922.7|7907.7|41
1656483900000|2022-06-29 06:25:00|7923.3|7908.3|7923.3|7908.3|7924.4|7909.4|7922.2|7907.2|98
1656484200000|2022-06-29 06:30:00|7923.4|7908.4|7924.2|7909.2|7925.4|7910.4|7923.4|7908.4|99
1656484500000|2022-06-29 06:35:00|7924.3|7909.3|7922.9|7907.9|7925.1|7910.1|7922.8|7907.8|64
1656484800000|2022-06-29 06:40:00|7923|7908|7923.9|7908.9|7924.5|7909.5|7922.9|7907.9|81
1656485100000|2022-06-29 06:45:00|7924|7909|7923.8|7908.8|7924.3|7909.3|7923.7|7908.7|28
1656485400000|2022-06-29 06:50:00|7923.7|7908.7|7922.4|7907.4|7924.2|7909.2|7921.7|7906.7|69
1656485700000|2022-06-29 06:55:00|7922.3|7907.3|7922.8|7907.8|7923.1|7908.1|7921.9|7906.9|80
1656486000000|2022-06-29 07:00:00|7922.7|7907.7|7922.7|7907.7|7923.1|7908.1|7922.3|7907.3|66
1656486300000|2022-06-29 07:05:00|7922.8|7907.8|7922.6|7907.6|7922.9|7907.9|7922.4|7907.4|35
1656486600000|2022-06-29 07:10:00|7922.5|7907.5|7923.6|7908.6|7923.8|7908.8|7922.1|7907.1|47
1656486900000|2022-06-29 07:15:00|7923.7|7908.7|7923.2|7908.2|7923.8|7908.8|7922.9|7907.9|24
1656487200000|2022-06-29 07:20:00|7923.3|7908.3|7924.1|7909.1|7924.1|7909.1|7923.2|7908.2|25
1656487500000|2022-06-29 07:25:00|7924.3|7909.3|7926.4|7911.4|7930.3|7915.3|7924.3|7909.3|161
1656487800000|2022-06-29 07:30:00|7926.5|7911.5|7925.9|7910.9|7926.7|7911.7|7925|7910|63
1656488100000|2022-06-29 07:35:00|7925.8|7910.8|7926|7911|7926.7|7911.7|7925.5|7910.5|45
1656488400000|2022-06-29 07:40:00|7926.1|7911.1|7926|7911|7926.7|7911.7|7925.5|7910.5|48
1656488700000|2022-06-29 07:45:00|7925.9|7910.9|7925.1|7910.1|7926|7911|7924.6|7909.6|49
1656489000000|2022-06-29 07:50:00|7925|7910|7926.3|7911.3|7926.8|7911.8|7924.8|7909.8|57
1656489300000|2022-06-29 07:55:00|7926.2|7911.2|7924.6|7909.6|7926.3|7911.3|7923.5|7908.5|81
1656489600000|2022-06-29 08:00:00|7924.9|7909.9|7926|7911|7926|7911|7924.3|7909.3|35
1656489900000|2022-06-29 08:05:00|7925.9|7910.9|7924.9|7909.9|7926.4|7911.4|7924.9|7909.9|43
1656490200000|2022-06-29 08:10:00|7924.8|7909.8|7925.9|7910.9|7926.3|7911.3|7924.7|7909.7|65
1656490500000|2022-06-29 08:15:00|7926|7911|7924.5|7909.5|7926.1|7911.1|7924.4|7909.4|28
1656490800000|2022-06-29 08:20:00|7924.6|7909.6|7923.8|7908.8|7924.7|7909.7|7923.7|7908.7|27
1656491100000|2022-06-29 08:25:00|7923.9|7908.9|7923.1|7908.1|7924.3|7909.3|7923|7908|70
1656491400000|2022-06-29 08:30:00|7923.2|7908.2|7922.5|7907.5|7923.4|7908.4|7922.1|7907.1|69
1656491700000|2022-06-29 08:35:00|7922.7|7907.7|7921.7|7906.7|7922.7|7907.7|7921.1|7906.1|87
1656492000000|2022-06-29 08:40:00|7922|7907|7920.5|7905.5|7922|7907|7919.9|7904.9|75
1656492300000|2022-06-29 08:45:00|7920.4|7905.4|7920.6|7905.6|7920.9|7905.9|7919.7|7904.7|66
1656492600000|2022-06-29 08:50:00|7920.7|7905.7|7921.7|7906.7|7922|7907|7920.6|7905.6|40
1656492900000|2022-06-29 08:55:00|7921.9|7906.9|7921.7|7906.7|7922.7|7907.7|7921.7|7906.7|21
1656493200000|2022-06-29 09:00:00|7921.5|7906.5|7921.6|7906.6|7921.8|7906.8|7921.4|7906.4|11
1656493500000|2022-06-29 09:05:00|7921.5|7906.5|7921.1|7906.1|7921.9|7906.9|7920.8|7905.8|22
1656493800000|2022-06-29 09:10:00|7921.3|7906.3|7922|7907|7922|7907|7921.2|7906.2|8
1656494100000|2022-06-29 09:15:00|7921.9|7906.9|7922.5|7907.5|7922.5|7907.5|7921.9|7906.9|13
1656494400000|2022-06-29 09:20:00|7922.6|7907.6|7923.3|7908.3|7924.3|7909.3|7922.6|7907.6|42
1656494700000|2022-06-29 09:25:00|7923.2|7908.2|7923.8|7908.8|7924.6|7909.6|7922.6|7907.6|52
1656495000000|2022-06-29 09:30:00|7923.9|7908.9|7924.6|7909.6|7925.1|7910.1|7923.9|7908.9|52
1656495300000|2022-06-29 09:35:00|7924.7|7909.7|7924.5|7909.5|7924.8|7909.8|7924.2|7909.2|40
1656495600000|2022-06-29 09:40:00|7924.4|7909.4|7922.6|7907.6|7924.4|7909.4|7922.1|7907.1|71
1656495900000|2022-06-29 09:45:00|7922.5|7907.5|7924.2|7909.2|7925|7910|7922.1|7907.1|105
1656496200000|2022-06-29 09:50:00|7924.3|7909.3|7923.2|7908.2|7926.9|7911.9|7923.2|7908.2|179
1656496500000|2022-06-29 09:55:00|7923.3|7908.3|7927.2|7912.2|7927.5|7912.5|7922.2|7907.2|181
1656496800000|2022-06-29 10:00:00|7927|7912|7930.7|7915.7|7934.8|7919.8|7926.3|7911.3|255
1656497100000|2022-06-29 10:05:00|7930.8|7915.8|7932.3|7917.3|7933.1|7918.1|7930.8|7915.8|133
1656497400000|2022-06-29 10:10:00|7932.2|7917.2|7931.7|7916.7|7933.3|7918.3|7931.4|7916.4|78
1656497700000|2022-06-29 10:15:00|7931.4|7916.4|7932.1|7917.1|7932.5|7917.5|7929.1|7914.1|78
1656498000000|2022-06-29 10:20:00|7932|7917|7931.6|7916.6|7932|7917|7929.8|7914.8|47
1656498300000|2022-06-29 10:25:00|7931.5|7916.5|7932.3|7917.3|7932.3|7917.3|7931.2|7916.2|31
1656498600000|2022-06-29 10:30:00|7932.2|7917.2|7932|7917|7932.5|7917.5|7931.4|7916.4|34
1656498900000|2022-06-29 10:35:00|7932.3|7917.3|7935.1|7910.1|7937|7917.3|7929.9|7910.1|38
1656499200000|2022-06-29 10:40:00|7935|7910|7931.6|7916.6|7935.1|7916.6|7929.8|7909.7|41
1656499500000|2022-06-29 10:45:00|7931.5|7916.5|7931.3|7916.3|7931.7|7916.7|7931.3|7916.3|17
1656499800000|2022-06-29 10:50:00|7931.2|7916.2|7931.2|7916.2|7931.4|7916.4|7931.1|7916.1|21
1656500100000|2022-06-29 10:55:00|7931.3|7916.3|7933.9|7908.9|7934.2|7916.3|7929.2|7908.8|24
1656500400000|2022-06-29 11:00:00|7933.8|7908.8|7929|7914|7934|7914.3|7929|7908.7|12
1656500700000|2022-06-29 11:05:00|7929.1|7914.1|7928.6|7913.6|7929.2|7914.2|7928.6|7913.6|25
1656501000000|2022-06-29 11:10:00|7928.5|7913.5|7928.4|7913.4|7928.8|7913.8|7927.9|7912.9|27
1656501300000|2022-06-29 11:15:00|7928.3|7913.3|7927.9|7912.9|7928.4|7913.4|7927.7|7912.7|36
1656501600000|2022-06-29 11:20:00|7927.8|7912.8|7928|7913|7928.6|7913.6|7927.8|7912.8|23
1656501900000|2022-06-29 11:25:00|7928.1|7913.1|7928.1|7913.1|7928.2|7913.2|7928|7913|19
1656502200000|2022-06-29 11:30:00|7928.2|7913.2|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|9
1656502500000|2022-06-29 11:35:00|7928.2|7913.2|7928.2|7913.2|7928.2|7913.2|7928.2|7913.2|1
1656502800000|2022-06-29 11:40:00|7928.3|7913.3|7928.2|7913.2|7928.3|7913.3|7928.2|7913.2|2
1656503100000|2022-06-29 11:45:00|7928.3|7913.3|7928.4|7913.4|7928.4|7913.4|7928.2|7913.2|4
1656503400000|2022-06-29 11:50:00|7928.3|7913.3|7928.2|7913.2|7928.4|7913.4|7927.9|7912.9|19
1656503700000|2022-06-29 11:55:00|7928.1|7913.1|7933.3|7908.3|7933.3|7913.4|7927.9|7908.3|46
1656504000000|2022-06-29 12:00:00|7933.4|7908.4|7927.6|7912.6|7933.4|7913.4|7927.4|7908.4|40
1656504300000|2022-06-29 12:05:00|7927.7|7912.7|7926.6|7911.6|7927.7|7912.7|7926.3|7911.3|98
1656504600000|2022-06-29 12:10:00|7926.5|7911.5|7922.2|7907.2|7926.6|7911.6|7922.1|7907.1|45
1656504900000|2022-06-29 12:15:00|7922|7907|7924|7909|7927.9|7909|7921.6|7901.4|149
1656505200000|2022-06-29 12:20:00|7924.1|7909.1|7924.8|7909.8|7924.8|7909.8|7924|7909|38
1656505500000|2022-06-29 12:25:00|7924.9|7909.9|7930.2|7905.2|7930.2|7910.3|7924.9|7905.1|7
1656505800000|2022-06-29 12:30:00|7924.9|7909.9|7923.5|7908.5|7924.9|7909.9|7923.5|7908.5|24
1656506100000|2022-06-29 12:35:00|7923.4|7908.4|7923.2|7908.2|7923.7|7908.7|7923|7908|33
1656506400000|2022-06-29 12:40:00|7923.3|7908.3|7922.6|7907.6|7923.3|7908.3|7922.5|7907.5|68
1656506700000|2022-06-29 12:45:00|7922.7|7907.7|7922.5|7907.5|7922.8|7907.8|7922.4|7907.4|29
1656507000000|2022-06-29 12:50:00|7922.6|7907.6|7922.1|7907.1|7922.6|7907.6|7922|7907|16
1656507300000|2022-06-29 12:55:00|7922|7907|7920.1|7905.1|7922.5|7907.5|7920.1|7905.1|41
1656507600000|2022-06-29 13:00:00|7920|7905|7920.3|7905.3|7921.7|7906.7|7920|7905|31
1656507900000|2022-06-29 13:05:00|7920.4|7905.4|7922.4|7907.4|7922.5|7907.5|7920.2|7905.2|27
1656508200000|2022-06-29 13:10:00|7922.5|7907.5|7921.9|7906.9|7922.5|7907.5|7921.7|7906.7|19
1656508500000|2022-06-29 13:15:00|7922|7907|7923.4|7908.4|7924.3|7909.3|7921.9|7906.9|47
1656508800000|2022-06-29 13:20:00|7923.5|7908.5|7924|7909|7924|7909|7923.5|7908.5|23
1656509100000|2022-06-29 13:25:00|7924.1|7909.1|7924.3|7909.3|7924.4|7909.4|7923.1|7908.1|38
1656509400000|2022-06-29 13:30:00|7924.1|7909.1|7925.1|7910.1|7925.6|7910.6|7924.1|7909.1|29
1656509700000|2022-06-29 13:35:00|7925.2|7910.2|7925.3|7910.3|7925.5|7910.5|7925|7910|17
1656510000000|2022-06-29 13:40:00|7925.4|7910.4|7926.8|7911.8|7926.8|7911.8|7925.4|7910.4|31
1656510300000|2022-06-29 13:45:00|7926.9|7911.9|7934.9|7909.9|7935.8|7915.7|7926.8|7909.6|98
1656510600000|2022-06-29 13:50:00|7935|7910|7927.1|7912.1|7935.2|7914.6|7926.6|7909.4|71
1656510900000|2022-06-29 13:55:00|7927.2|7912.2|7927.4|7912.4|7933.8|7913.1|7927|7906.8|108
1656511200000|2022-06-29 14:00:00|7927.5|7912.5|7927.2|7912.2|7927.9|7912.9|7927.2|7912.2|39
1656511500000|2022-06-29 14:05:00|7927.1|7912.1|7925.4|7910.4|7932.2|7912.3|7925.3|7906.1|29
1656511800000|2022-06-29 14:10:00|7925.5|7910.5|7925.3|7910.3|7930.4|7910.5|7924.6|7904.6|53
1656512100000|2022-06-29 14:15:00|7925.6|7910.6|7926.3|7911.3|7931.4|7911.5|7925.6|7905.5|65
1656512400000|2022-06-29 14:20:00|7926.4|7911.4|7930.9|7905.9|7931.1|7911.5|7925.9|7905.9|90
1656512700000|2022-06-29 14:25:00|7931|7906|7933|7908|7933.1|7911.8|7926.1|7905.7|110
1656513000000|2022-06-29 14:30:00|7933.1|7908.1|7926.6|7911.6|7933.4|7911.9|7926.5|7906.7|60
1656513300000|2022-06-29 14:35:00|7926.5|7911.5|7925.5|7910.5|7927|7912|7925.5|7910.5|33
1656513600000|2022-06-29 14:40:00|7925.4|7910.4|7924.7|7909.7|7925.7|7910.7|7924.7|7909.7|44
1656513900000|2022-06-29 14:45:00|7924.8|7909.8|7923.4|7908.4|7925|7910|7923.2|7908.2|62
1656514200000|2022-06-29 14:50:00|7923.3|7908.3|7923.8|7908.8|7923.9|7908.9|7923.3|7908.3|21
1656514500000|2022-06-29 14:55:00|7923.9|7908.9|7924.6|7909.6|7925.1|7910.1|7923.5|7908.5|42
1656514800000|2022-06-29 15:00:00|7924.5|7909.5|7926.6|7911.6|7926.7|7911.7|7924.5|7909.5|67
1656515100000|2022-06-29 15:05:00|7926.8|7911.8|7926.8|7911.8|7927.2|7912.2|7926.6|7911.6|17
1656515400000|2022-06-29 15:10:00|7926.9|7911.9|7931.9|7906.9|7932|7912.5|7926.7|7906.9|16
1656515700000|2022-06-29 15:15:00|7931.7|7906.7|7931.5|7906.5|7931.8|7911.6|7926.5|7906|84
1656516000000|2022-06-29 15:20:00|7931.4|7906.4|7930|7905|7931.5|7909.8|7923.4|7903.6|164
1656516300000|2022-06-29 15:25:00|7929.9|7904.9|7929.8|7904.8|7930.5|7905.5|7929.8|7904.8|31
1656516600000|2022-06-29 15:30:00|7929.7|7904.7|7927.7|7902.7|7929.7|7909.7|7922.7|7902.7|28
1656516900000|2022-06-29 15:35:00|7927.8|7902.8|7927.8|7902.8|7927.8|7902.8|7927.1|7902.1|39
1656517200000|2022-06-29 15:40:00|7927.7|7902.7|7927.2|7902.2|7927.7|7902.7|7926.6|7901.6|49
1656517500000|2022-06-29 15:45:00|7927.1|7902.1|7921.9|7906.9|7927.4|7907.7|7921.2|7902|42
1656517800000|2022-06-29 15:50:00|7921.8|7906.8|7927.3|7902.3|7927.4|7908.1|7921.8|7901.9|70
1656518100000|2022-06-29 15:55:00|7927.2|7902.2|7924.5|7899.5|7927.5|7902.5|7922.1|7897.1|41
1656518400000|2022-06-29 16:00:00|7924.6|7899.6|7927.3|7902.3|7927.7|7902.7|7924.6|7899.6|132
1656518700000|2022-06-29 16:05:00|7927.2|7902.2|7927.9|7902.9|7928.6|7903.6|7927.1|7902.1|109
1656519000000|2022-06-29 16:10:00|7928.1|7903.1|7926.9|7901.9|7928.4|7903.4|7926.7|7901.7|266
1656519300000|2022-06-29 16:15:00|7927|7902|7926.9|7901.9|7927|7902|7926.5|7901.5|227
1656519600000|2022-06-29 16:20:00|7926.8|7901.8|7928.5|7903.5|7929.7|7904.7|7926.6|7901.6|63
1656519900000|2022-06-29 16:25:00|7928.6|7903.6|7928.6|7903.6|7928.8|7903.8|7928.1|7903.1|92
1656520200000|2022-06-29 16:30:00|7928.7|7903.7|7927.7|7902.7|7928.9|7903.9|7927.6|7902.6|159
1656520500000|2022-06-29 16:35:00|7927.6|7902.6|7927.5|7902.5|7927.8|7902.8|7927.4|7902.4|25
1656520800000|2022-06-29 16:40:00|7927.6|7902.6|7928.3|7903.3|7928.6|7908.8|7922.8|7901.9|143
1656521100000|2022-06-29 16:45:00|7928.2|7903.2|7928.2|7903.2|7928.6|7903.6|7927.9|7902.9|60
1656521400000|2022-06-29 16:50:00|7928.3|7903.3|7927.3|7902.3|7928.4|7903.4|7927.3|7902.3|59
1656521700000|2022-06-29 16:55:00|7927.2|7902.2|7928.4|7903.4|7928.8|7903.8|7927.2|7902.2|41
1656522000000|2022-06-29 17:00:00|7928.3|7903.3|7928.1|7903.1|7928.4|7903.4|7927.9|7902.9|58
1656522300000|2022-06-29 17:05:00|7928|7903|7927.5|7902.5|7928|7903|7927.4|7902.4|12
1656522600000|2022-06-29 17:10:00|7927.6|7902.6|7927.6|7902.6|7927.6|7902.6|7927.5|7902.5|13
1656522900000|2022-06-29 17:15:00|7927.5|7902.5|7927.1|7902.1|7927.6|7902.6|7927.1|7902.1|12
1656523200000|2022-06-29 17:20:00|7927.2|7902.2|7927.1|7902.1|7927.2|7902.2|7927|7902|8
1656523500000|2022-06-29 17:25:00|7927|7902|7927|7902|7927.1|7902.1|7927|7902|3
1656523800000|2022-06-29 17:30:00|7926.9|7901.9|7926.9|7901.9|7926.9|7901.9|7926.9|7901.9|1
1656524100000|2022-06-29 17:35:00|7927|7902|7921|7906|7927|7906|7920.9|7900.8|6
1656524400000|2022-06-29 17:40:00|7921.1|7906.1|7921.3|7906.3|7921.6|7906.6|7921|7906|11
1656524700000|2022-06-29 17:45:00|7926.3|7901.3|7926.3|7901.3|7926.3|7901.3|7926.3|7901.3|1
1656525000000|2022-06-29 17:50:00|7926.2|7901.2|7926.3|7901.3|7926.3|7901.3|7926.2|7901.2|2
1656525300000|2022-06-29 17:55:00|7926.1|7901.1|7925.3|7900.3|7926.1|7901.1|7925.3|7900.3|6
1656525600000|2022-06-29 18:00:00|7925.2|7900.2|7925.6|7900.6|7925.8|7900.8|7924.6|7899.6|60
1656525900000|2022-06-29 18:05:00|7925.8|7900.8|7925.5|7900.5|7925.9|7900.9|7924.9|7899.9|179
1656526200000|2022-06-29 18:10:00|7925.6|7900.6|7925.5|7900.5|7925.7|7900.7|7924.4|7899.4|234
1656526500000|2022-06-29 18:15:00|7925.4|7900.4|7925.5|7900.5|7925.6|7900.6|7921.5|7896.5|119
1656526800000|2022-06-29 18:20:00|7925.6|7900.6|7926.2|7901.2|7926.2|7901.2|7925.1|7900.1|148
1656527100000|2022-06-29 18:25:00|7926.3|7901.3|7926.2|7901.2|7926.3|7901.3|7926.2|7901.2|6
1656527400000|2022-06-29 18:30:00|7926.1|7901.1|7926.1|7901.1|7926.1|7901.1|7926.1|7901.1|1
1656527700000|2022-06-29 18:35:00|7926|7901|7925.6|7900.6|7926.2|7901.2|7925.5|7900.5|11
1656528600000|2022-06-29 18:50:00|7920.7|7905.7|7920.7|7905.7|7920.7|7905.7|7920.7|7905.7|1
1656549000000|2022-06-30 00:30:00|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|7924.4|7896.6|1
1656550800000|2022-06-30 01:00:00|7926.9|7901.9|7925.4|7900.4|7926.9|7901.9|7925.4|7900.4|3
1656551100000|2022-06-30 01:05:00|7925.5|7900.5|7925.2|7900.2|7925.5|7900.5|7925.2|7900.2|9
1656552300000|2022-06-30 01:25:00|7925.3|7900.3|7925|7900|7925.5|7900.5|7924.9|7899.9|5
1656552600000|2022-06-30 01:30:00|7924.9|7899.9|7924.2|7899.2|7925|7900|7924.2|7899.2|9
1656552900000|2022-06-30 01:35:00|7924.1|7899.1|7923.4|7898.4|7924.1|7899.1|7923.3|7898.3|7
1656553200000|2022-06-30 01:40:00|7923.3|7898.3|7922.9|7897.9|7924|7899|7922.8|7897.8|16
1656553500000|2022-06-30 01:45:00|7923|7898|7922.9|7897.9|7923|7898|7922.9|7897.9|2
1656553800000|2022-06-30 01:50:00|7922.1|7897.1|7921.2|7896.2|7922.1|7897.1|7921.1|7896.1|4
1656554100000|2022-06-30 01:55:00|7921.1|7896.1|7921.2|7896.2|7921.2|7896.2|7921.1|7896.1|2
1656555000000|2022-06-30 02:10:00|7921.1|7896.1|7920.7|7895.7|7921.1|7896.1|7920.6|7895.6|12
1656555300000|2022-06-30 02:15:00|7920.6|7895.6|7920.6|7895.6|7920.6|7895.6|7920.6|7895.6|1
1656555600000|2022-06-30 02:20:00|7920.7|7895.7|7920.8|7895.8|7920.8|7895.8|7920.7|7895.7|6
1656555900000|2022-06-30 02:25:00|7920.9|7895.9|7920.8|7895.8|7920.9|7895.9|7920.7|7895.7|14
1656556200000|2022-06-30 02:30:00|7920.7|7895.7|7920.9|7895.9|7920.9|7895.9|7920.7|7895.7|13
1656556500000|2022-06-30 02:35:00|7921|7896|7921|7896|7921.1|7896.1|7921|7896|5
1656556800000|2022-06-30 02:40:00|7920.9|7895.9|7921.1|7896.1|7921.1|7896.1|7920.9|7895.9|5
1656557100000|2022-06-30 02:45:00|7921|7896|7921|7896|7921.1|7896.1|7921|7896|3
1656557400000|2022-06-30 02:50:00|7921.1|7896.1|7921.1|7896.1|7921.1|7896.1|7921|7896|3
1656557700000|2022-06-30 02:55:00|7921|7896|7920.9|7895.9|7921|7896|7920.9|7895.9|2
1656558000000|2022-06-30 03:00:00|7921.3|7896.3|7922.6|7897.6|7922.7|7897.7|7921.2|7896.2|29
1656558300000|2022-06-30 03:05:00|7922.7|7897.7|7922.5|7897.5|7922.7|7897.7|7922.5|7897.5|35
1656558600000|2022-06-30 03:10:00|7922.6|7897.6|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|26
1656558900000|2022-06-30 03:15:00|7922.7|7897.7|7922.6|7897.6|7922.9|7897.9|7922.4|7897.4|39
1656559200000|2022-06-30 03:20:00|7922.7|7897.7|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|22
1656559500000|2022-06-30 03:25:00|7922.5|7897.5|7922.6|7897.6|7922.7|7897.7|7922.5|7897.5|28
1656559800000|2022-06-30 03:30:00|7922.5|7897.5|7926.5|7901.5|7926.7|7905.7|7920.1|7896.9|204
1656560100000|2022-06-30 03:35:00|7926.7|7901.7|7920.8|7905.8|7928.1|7907.3|7920.2|7901.3|148
1656560400000|2022-06-30 03:40:00|7920.6|7905.6|7923.6|7898.6|7925.2|7905.9|7918.4|7898.2|256
1656560700000|2022-06-30 03:45:00|7923.2|7898.2|7920.6|7905.6|7925.1|7906|7918.2|7898.2|136
1656561000000|2022-06-30 03:50:00|7920.8|7905.8|7920.9|7905.9|7921|7906|7920.5|7905.5|46
1656561300000|2022-06-30 03:55:00|7921.1|7906.1|7922.6|7907.6|7923.4|7908.4|7921|7906|91
1656561600000|2022-06-30 04:00:00|7922.7|7907.7|7922|7907|7923.6|7908.6|7921.9|7906.9|49
1656561900000|2022-06-30 04:05:00|7921.9|7906.9|7921.6|7906.6|7921.9|7906.9|7920.4|7905.4|41
1656562200000|2022-06-30 04:10:00|7921.7|7906.7|7920.9|7905.9|7921.7|7906.7|7920.6|7905.6|22
1656562500000|2022-06-30 04:15:00|7920.8|7905.8|7922.1|7907.1|7922.2|7907.2|7920.8|7905.8|16
1656562800000|2022-06-30 04:20:00|7922.2|7907.2|7922.2|7907.2|7922.4|7907.4|7921.9|7906.9|26
1656563100000|2022-06-30 04:25:00|7922.4|7907.4|7922.3|7907.3|7922.4|7907.4|7921.9|7906.9|27
1656563400000|2022-06-30 04:30:00|7922.2|7907.2|7922.5|7907.5|7923.2|7908.2|7922|7907|35
1656563700000|2022-06-30 04:35:00|7922.3|7907.3|7922.2|7907.2|7922.3|7907.3|7922.1|7907.1|11
1656564000000|2022-06-30 04:40:00|7922.3|7907.3|7922.1|7907.1|7922.3|7907.3|7921.8|7906.8|14
1656564300000|2022-06-30 04:45:00|7921.8|7906.8|7922.2|7907.2|7922.4|7907.4|7921.8|7906.8|21
1656564600000|2022-06-30 04:50:00|7922.3|7907.3|7923.4|7908.4|7924.1|7909.1|7922.3|7907.3|53
1656564900000|2022-06-30 04:55:00|7923.5|7908.5|7923.8|7908.8|7923.9|7908.9|7923.2|7908.2|35
1656565200000|2022-06-30 05:00:00|7923.9|7908.9|7923.9|7908.9|7924.1|7909.1|7923.3|7908.3|34
1656565500000|2022-06-30 05:05:00|7924|7909|7923.4|7908.4|7924.2|7909.2|7923.3|7908.3|67
1656565800000|2022-06-30 05:10:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.9|7907.9|17
1656566100000|2022-06-30 05:15:00|7922.8|7907.8|7922.1|7907.1|7922.8|7907.8|7922|7907|34
1656566400000|2022-06-30 05:20:00|7922.2|7907.2|7921.9|7906.9|7922.3|7907.3|7921.6|7906.6|39
1656566700000|2022-06-30 05:25:00|7921.8|7906.8|7922.8|7907.8|7922.9|7907.9|7921.8|7906.8|32
1656567000000|2022-06-30 05:30:00|7922.7|7907.7|7921.7|7906.7|7922.8|7907.8|7921.7|7906.7|24
1656567300000|2022-06-30 05:35:00|7921.8|7906.8|7921.8|7906.8|7921.9|7906.9|7921.7|7906.7|19
1656567600000|2022-06-30 05:40:00|7921.9|7906.9|7921.8|7906.8|7921.9|7906.9|7921.7|7906.7|17
1656567900000|2022-06-30 05:45:00|7921.7|7906.7|7921.9|7906.9|7921.9|7906.9|7921.7|7906.7|11
1656568200000|2022-06-30 05:50:00|7922|7907|7921.4|7906.4|7922|7907|7920.9|7905.9|30
1656568500000|2022-06-30 05:55:00|7921.3|7906.3|7921.1|7906.1|7921.5|7906.5|7921.1|7906.1|23
1656568800000|2022-06-30 06:00:00|7921.2|7906.2|7922.1|7907.1|7922.8|7907.8|7919.5|7904.5|90
1656569100000|2022-06-30 06:05:00|7922.2|7907.2|7922.7|7907.7|7922.8|7907.8|7921.9|7906.9|32
1656569400000|2022-06-30 06:10:00|7922.6|7907.6|7922.7|7907.7|7922.9|7907.9|7922.6|7907.6|28
1656569700000|2022-06-30 06:15:00|7922.8|7907.8|7922.6|7907.6|7922.9|7907.9|7922.5|7907.5|15
1656570000000|2022-06-30 06:20:00|7922.5|7907.5|7922.2|7907.2|7922.9|7907.9|7922.2|7907.2|21
1656570300000|2022-06-30 06:25:00|7922.1|7907.1|7920.8|7905.8|7922.2|7907.2|7920.5|7905.5|37
1656570600000|2022-06-30 06:30:00|7920.7|7905.7|7922.6|7907.6|7923.6|7908.6|7920.7|7905.7|53
1656570900000|2022-06-30 06:35:00|7922.5|7907.5|7922.3|7907.3|7923.4|7908.4|7922.3|7907.3|44
1656571200000|2022-06-30 06:40:00|7922.4|7907.4|7922.3|7907.3|7922.4|7907.4|7922.3|7907.3|2
1656571500000|2022-06-30 06:45:00|7922.4|7907.4|7922.3|7907.3|7922.6|7907.6|7922.3|7907.3|4
1656571800000|2022-06-30 06:50:00|7922.4|7907.4|7922.5|7907.5|7922.9|7907.9|7922.3|7907.3|14
1656572100000|2022-06-30 06:55:00|7922.3|7907.3|7922.5|7907.5|7922.8|7907.8|7921.4|7906.4|45
1656572400000|2022-06-30 07:00:00|7922.4|7907.4|7921.6|7906.6|7922.5|7907.5|7921.3|7906.3|41
1656572700000|2022-06-30 07:05:00|7921.7|7906.7|7921.3|7906.3|7922|7907|7921.2|7906.2|34
1656573000000|2022-06-30 07:10:00|7921.4|7906.4|7921.7|7906.7|7921.8|7906.8|7921.4|7906.4|28
1656573300000|2022-06-30 07:15:00|7921.6|7906.6|7921.8|7906.8|7922.6|7907.6|7921.5|7906.5|52
1656573600000|2022-06-30 07:20:00|7921.7|7906.7|7921.6|7906.6|7921.8|7906.8|7921.2|7906.2|26
1656573900000|2022-06-30 07:25:00|7921.7|7906.7|7921.4|7906.4|7922.6|7907.6|7921.3|7906.3|36
1656574200000|2022-06-30 07:30:00|7921.5|7906.5|7921.7|7906.7|7921.9|7906.9|7921.2|7906.2|37
1656574500000|2022-06-30 07:35:00|7921.6|7906.6|7923.2|7908.2|7923.4|7908.4|7921.5|7906.5|55
1656574800000|2022-06-30 07:40:00|7923.3|7908.3|7923.7|7908.7|7923.9|7908.9|7923.2|7908.2|87
1656575100000|2022-06-30 07:45:00|7923.8|7908.8|7923.6|7908.6|7924.1|7909.1|7923.3|7908.3|66
1656575400000|2022-06-30 07:50:00|7923.7|7908.7|7923.3|7908.3|7923.9|7908.9|7922.9|7907.9|33
1656575700000|2022-06-30 07:55:00|7923.1|7908.1|7923|7908|7923.9|7908.9|7922.8|7907.8|39
1656576000000|2022-06-30 08:00:00|7923.2|7908.2|7923.5|7908.5|7923.9|7908.9|7922.8|7907.8|74
1656576300000|2022-06-30 08:05:00|7923.6|7908.6|7923.6|7908.6|7924.1|7909.1|7923.1|7908.1|81
1656576600000|2022-06-30 08:10:00|7923.4|7908.4|7924.2|7909.2|7924.7|7909.7|7923.4|7908.4|56
1656576900000|2022-06-30 08:15:00|7924.1|7909.1|7924.5|7909.5|7924.6|7909.6|7923.9|7908.9|81
1656577200000|2022-06-30 08:20:00|7924.6|7909.6|7924.7|7909.7|7925.2|7910.2|7924.2|7909.2|109
1656577500000|2022-06-30 08:25:00|7924.8|7909.8|7926|7911|7926.5|7911.5|7924.6|7909.6|116
1656577800000|2022-06-30 08:30:00|7925.9|7910.9|7925.7|7910.7|7931.3|7911.8|7925.4|7906.3|104
1656578100000|2022-06-30 08:35:00|7925.8|7910.8|7923.4|7908.4|7930|7910.9|7921.8|7904.6|111
1656578400000|2022-06-30 08:40:00|7923.5|7908.5|7922.7|7907.7|7924.3|7909.3|7922|7907|93
1656578700000|2022-06-30 08:45:00|7922.8|7907.8|7921.9|7906.9|7922.8|7907.8|7920.8|7905.8|80
1656579000000|2022-06-30 08:50:00|7922|7907|7921.4|7906.4|7922.1|7907.1|7920.8|7905.8|36
1656579300000|2022-06-30 08:55:00|7921.5|7906.5|7923.9|7908.9|7924.5|7909.5|7921.3|7906.3|70
1656579600000|2022-06-30 09:00:00|7924|7909|7923.3|7908.3|7925.1|7910.1|7922.2|7907.2|61
1656579900000|2022-06-30 09:05:00|7923.2|7908.2|7923|7908|7923.2|7908.2|7921.7|7906.7|61
1656580200000|2022-06-30 09:10:00|7922.9|7907.9|7922.2|7907.2|7922.9|7907.9|7921.7|7906.7|58
1656580500000|2022-06-30 09:15:00|7922.5|7907.5|7922.7|7907.7|7923|7908|7922.3|7907.3|29
1656580800000|2022-06-30 09:20:00|7922.9|7907.9|7924.1|7909.1|7924.2|7909.2|7922.9|7907.9|43
1656581100000|2022-06-30 09:25:00|7924|7909|7924.1|7909.1|7924.4|7909.4|7923.7|7908.7|38
1656581400000|2022-06-30 09:30:00|7924.2|7909.2|7923.6|7908.6|7924.3|7909.3|7923.5|7908.5|10
1656581700000|2022-06-30 09:35:00|7923.7|7908.7|7923.9|7908.9|7924.3|7909.3|7923.6|7908.6|15
1656582000000|2022-06-30 09:40:00|7924|7909|7924.2|7909.2|7924.4|7909.4|7923.5|7908.5|29
1656582300000|2022-06-30 09:45:00|7924.4|7909.4|7925.2|7910.2|7925.8|7910.8|7924.4|7909.4|42
1656582600000|2022-06-30 09:50:00|7925.3|7910.3|7927.7|7912.7|7929.1|7914.1|7925.2|7910.2|277
1656582900000|2022-06-30 09:55:00|7927.8|7912.8|7927.2|7912.2|7928|7913|7926.1|7911.1|100
1656583200000|2022-06-30 10:00:00|7927.3|7912.3|7929|7914|7929.1|7914.1|7927.3|7912.3|41
1656583500000|2022-06-30 10:05:00|7929.1|7914.1|7929.2|7914.2|7930.4|7915.4|7929.1|7914.1|36
1656583800000|2022-06-30 10:10:00|7929.1|7914.1|7928.7|7913.7|7929.5|7914.5|7928.7|7913.7|24
1656584100000|2022-06-30 10:15:00|7928.6|7913.6|7927.6|7912.6|7928.6|7913.6|7927.4|7912.4|28
1656584400000|2022-06-30 10:20:00|7927.7|7912.7|7927.7|7912.7|7927.8|7912.8|7927.7|7912.7|3
1656584700000|2022-06-30 10:25:00|7927.9|7912.9|7927.7|7912.7|7928.4|7913.4|7927.3|7912.3|37
1656585000000|2022-06-30 10:30:00|7927.8|7912.8|7927.1|7912.1|7927.9|7912.9|7927.1|7912.1|17
1656585300000|2022-06-30 10:35:00|7927.2|7912.2|7927.1|7912.1|7927.3|7912.3|7926.7|7911.7|12
1656585600000|2022-06-30 10:40:00|7927.2|7912.2|7927.7|7912.7|7927.7|7912.7|7926.5|7911.5|40
1656585900000|2022-06-30 10:45:00|7927.6|7912.6|7927.7|7912.7|7927.8|7912.8|7927.5|7912.5|24
1656586200000|2022-06-30 10:50:00|7927.8|7912.8|7929.6|7914.6|7929.6|7914.6|7927.8|7912.8|28
1656586500000|2022-06-30 10:55:00|7929.4|7914.4|7929.6|7914.6|7929.7|7914.7|7929.1|7914.1|54
1656586800000|2022-06-30 11:00:00|7929.5|7914.5|7929.1|7914.1|7929.9|7914.9|7929|7914|80
1656587100000|2022-06-30 11:05:00|7929.2|7914.2|7928.6|7913.6|7929.4|7914.4|7928.6|7913.6|84
1656587400000|2022-06-30 11:10:00|7928.7|7913.7|7928.9|7913.9|7929.1|7914.1|7928.2|7913.2|84
1656587700000|2022-06-30 11:15:00|7928.8|7913.8|7929|7914|7929|7914|7928.2|7913.2|85
1656588000000|2022-06-30 11:20:00|7928.5|7913.5|7929|7914|7929.2|7914.2|7928.3|7913.3|101
1656588300000|2022-06-30 11:25:00|7929.1|7914.1|7929.1|7914.1|7929.4|7914.4|7929.1|7914.1|6
1656588600000|2022-06-30 11:30:00|7929.5|7914.5|7931.7|7916.7|7931.7|7916.7|7929.3|7914.3|46
1656588900000|2022-06-30 11:35:00|7931.6|7916.6|7933.3|7918.3|7939|7918.5|7931.5|7912.9|78
1656589200000|2022-06-30 11:40:00|7933.2|7918.2|7932.6|7917.6|7938.1|7918.3|7931.8|7911.7|56
1656589500000|2022-06-30 11:45:00|7932.7|7917.7|7933.3|7918.3|7938.2|7918.6|7932.6|7913.1|37
1656589800000|2022-06-30 11:50:00|7933.2|7918.2|7936|7921|7936.4|7921.4|7933.2|7918.2|73
1656590100000|2022-06-30 11:55:00|7935.9|7920.9|7932.2|7917.2|7939.6|7920.9|7932.2|7914.3|92
1656590400000|2022-06-30 12:00:00|7932.4|7917.4|7935.9|7920.9|7939.9|7920.9|7932.3|7914.6|38
1656590700000|2022-06-30 12:05:00|7935.8|7920.8|7934.2|7919.2|7935.8|7920.8|7934.1|7919.1|28
1656591000000|2022-06-30 12:10:00|7934.3|7919.3|7935.2|7920.2|7935.3|7920.3|7934.3|7919.3|17
1656591300000|2022-06-30 12:15:00|7935.3|7920.3|7935.4|7920.4|7936.1|7921.1|7935|7920|44
1656591600000|2022-06-30 12:20:00|7935.5|7920.5|7935|7920|7936|7921|7934.9|7919.9|40
1656591900000|2022-06-30 12:25:00|7935.1|7920.1|7940.3|7915.3|7940.4|7921|7934.5|7915|56
1656592200000|2022-06-30 12:30:00|7940.4|7915.4|7933.6|7918.6|7940.9|7919.8|7932.9|7914.4|97
1656592500000|2022-06-30 12:35:00|7933.5|7918.5|7933.8|7918.8|7934.5|7919.5|7933.3|7918.3|56
1656592800000|2022-06-30 12:40:00|7933.7|7918.7|7933.5|7918.5|7933.9|7918.9|7933.4|7918.4|19
1656593100000|2022-06-30 12:45:00|7933.2|7918.2|7934.6|7919.6|7934.7|7919.7|7933.2|7918.2|49
1656593400000|2022-06-30 12:50:00|7934.5|7919.5|7935.2|7920.2|7935.7|7920.7|7934.5|7919.5|24
1656593700000|2022-06-30 12:55:00|7935|7920|7935.9|7920.9|7936|7921|7935|7920|29
1656594000000|2022-06-30 13:00:00|7936|7921|7939.9|7914.9|7939.9|7921.2|7934|7914.2|36
1656594300000|2022-06-30 13:05:00|7940|7915|7935.8|7920.8|7940.3|7920.9|7934.8|7915|46
1656594600000|2022-06-30 13:10:00|7935.9|7920.9|7935.4|7920.4|7935.9|7920.9|7935.2|7920.2|63
1656594900000|2022-06-30 13:15:00|7935.5|7920.5|7934.3|7919.3|7935.9|7920.9|7933.1|7918.1|36
1656595200000|2022-06-30 13:20:00|7934.4|7919.4|7933|7918|7934.6|7919.6|7932.9|7917.9|27
1656595500000|2022-06-30 13:25:00|7933.1|7918.1|7934.2|7919.2|7934.9|7919.9|7933.1|7918.1|41
1656595800000|2022-06-30 13:30:00|7934.1|7919.1|7932.6|7917.6|7934.3|7919.3|7932.1|7917.1|58
1656596100000|2022-06-30 13:35:00|7932.7|7917.7|7934.5|7919.5|7934.7|7919.7|7932.7|7917.7|77
1656596400000|2022-06-30 13:40:00|7934.9|7919.9|7940|7915|7940.1|7920.2|7934.7|7915|22
1656596700000|2022-06-30 13:45:00|7934.8|7919.8|7936.6|7921.6|7936.6|7921.6|7934.8|7919.8|49
1656597000000|2022-06-30 13:50:00|7936.7|7921.7|7937|7922|7937.5|7922.5|7936.6|7921.6|21
1656597300000|2022-06-30 13:55:00|7936.9|7921.9|7937.3|7922.3|7937.4|7922.4|7936.9|7921.9|13
1656597600000|2022-06-30 14:00:00|7937.4|7922.4|7936|7921|7937.4|7922.4|7935.6|7920.6|24
1656597900000|2022-06-30 14:05:00|7936.1|7921.1|7935.4|7920.4|7936.1|7921.1|7935.4|7920.4|5
1656598200000|2022-06-30 14:10:00|7935.2|7920.2|7935.2|7920.2|7935.2|7920.2|7935.2|7920.2|1
1656598500000|2022-06-30 14:15:00|7935|7920|7931.5|7916.5|7935|7920|7931.4|7916.4|20
1656598800000|2022-06-30 14:20:00|7931.6|7916.6|7933.1|7918.1|7933.1|7918.1|7931.4|7916.4|34
1656599100000|2022-06-30 14:25:00|7932.8|7917.8|7933.4|7918.4|7933.6|7918.6|7932.5|7917.5|24
1656599400000|2022-06-30 14:30:00|7933.3|7918.3|7932.5|7917.5|7933.5|7918.5|7932.5|7917.5|19
1656599700000|2022-06-30 14:35:00|7932.4|7917.4|7932.3|7917.3|7933.2|7918.2|7932.1|7917.1|36
1656600000000|2022-06-30 14:40:00|7932.4|7917.4|7932.3|7917.3|7932.6|7917.6|7932.1|7917.1|76
1656600300000|2022-06-30 14:45:00|7932.2|7917.2|7932.6|7917.6|7932.7|7917.7|7932|7917|25
1656600600000|2022-06-30 14:50:00|7932.7|7917.7|7932.6|7917.6|7933.4|7918.4|7932.4|7917.4|72
1656600900000|2022-06-30 14:55:00|7932.5|7917.5|7932.9|7917.9|7932.9|7917.9|7932.1|7917.1|81
1656601200000|2022-06-30 15:00:00|7932.5|7917.5|7931.7|7916.7|7932.6|7917.6|7931.6|7916.6|25
1656601500000|2022-06-30 15:05:00|7932.1|7917.1|7932.4|7917.4|7932.7|7917.7|7931.9|7916.9|18
1656601800000|2022-06-30 15:10:00|7932.3|7917.3|7931.5|7916.5|7932.3|7917.3|7931.5|7916.5|14
1656602100000|2022-06-30 15:15:00|7931.6|7916.6|7932.4|7917.4|7932.5|7917.5|7931.5|7916.5|21
1656602400000|2022-06-30 15:20:00|7932.5|7917.5|7936.5|7911.5|7936.9|7917.5|7931.9|7911.5|33
1656602700000|2022-06-30 15:25:00|7931.6|7916.6|7931.7|7916.7|7931.7|7916.7|7931.5|7916.5|12
1656603000000|2022-06-30 15:30:00|7931.6|7916.6|7931.6|7916.6|7931.7|7916.7|7931.5|7916.5|25
1656603300000|2022-06-30 15:35:00|7931.7|7916.7|7931.5|7916.5|7932|7917|7930.8|7915.8|32
1656603600000|2022-06-30 15:40:00|7931.6|7916.6|7930.5|7915.5|7931.6|7916.6|7930.5|7915.5|35
1656603900000|2022-06-30 15:45:00|7930.7|7915.7|7931.5|7916.5|7931.6|7916.6|7930.4|7915.4|63
1656604200000|2022-06-30 15:50:00|7931.6|7916.6|7931.9|7916.9|7932|7917|7931.3|7916.3|14
1656604500000|2022-06-30 15:55:00|7931.8|7916.8|7932|7917|7932.1|7917.1|7931.4|7916.4|56
1656604800000|2022-06-30 16:00:00|7931.9|7916.9|7931.7|7916.7|7932|7917|7931.5|7916.5|20
1656605100000|2022-06-30 16:05:00|7931.6|7916.6|7931.2|7916.2|7932|7917|7930.9|7915.9|45
1656605400000|2022-06-30 16:10:00|7931.3|7916.3|7931.2|7916.2|7931.4|7916.4|7930.6|7915.6|32
1656605700000|2022-06-30 16:15:00|7931.1|7916.1|7930|7915|7935.1|7916.2|7929.8|7909.8|57
1656606000000|2022-06-30 16:20:00|7929.9|7914.9|7933.5|7908.5|7934.4|7915.2|7929.6|7908.5|65
1656606300000|2022-06-30 16:25:00|7933.6|7908.6|7932.8|7907.8|7933.7|7912.6|7926.4|7906.5|61
1656606600000|2022-06-30 16:30:00|7932.6|7907.6|7926.1|7911.1|7932.6|7912.2|7926|7906.6|29
1656606900000|2022-06-30 16:35:00|7930.7|7905.7|7925.3|7910.3|7930.7|7911|7924.9|7905.6|76
1656607200000|2022-06-30 16:40:00|7925.2|7910.2|7925.7|7910.7|7931.2|7911.4|7924.7|7905.2|82
1656607500000|2022-06-30 16:45:00|7925.6|7910.6|7925.1|7910.1|7925.7|7910.7|7925|7910|35
1656607800000|2022-06-30 16:50:00|7925|7910|7925|7910|7925.2|7910.2|7924.9|7909.9|14
1656608100000|2022-06-30 16:55:00|7925.1|7910.1|7925.4|7910.4|7925.5|7910.5|7925.1|7910.1|7
1656608400000|2022-06-30 17:00:00|7925.3|7910.3|7925.4|7910.4|7925.4|7910.4|7924.8|7909.8|36
1656608700000|2022-06-30 17:05:00|7925.5|7910.5|7926.3|7911.3|7926.3|7911.3|7925.4|7910.4|19
1656609000000|2022-06-30 17:10:00|7926.4|7911.4|7934.1|7909.1|7934.4|7911.9|7926.3|7907.1|109
1656609300000|2022-06-30 17:15:00|7934.3|7909.3|7934.2|7909.2|7934.3|7909.3|7932.7|7907.7|78
1656609600000|2022-06-30 17:20:00|7934.4|7909.4|7932.8|7907.8|7934.6|7909.6|7932.5|7907.5|89
1656609900000|2022-06-30 17:25:00|7932.7|7907.7|7933.4|7908.4|7933.6|7908.6|7932.2|7907.2|71
1656610200000|2022-06-30 17:30:00|7933.5|7908.5|7933.4|7908.4|7933.5|7908.5|7932.9|7907.9|102
1656610500000|2022-06-30 17:35:00|7933.5|7908.5|7934.3|7909.3|7934.6|7909.6|7933|7908|41
1656610800000|2022-06-30 17:40:00|7934|7909|7935.8|7910.8|7936.1|7911.1|7933.6|7908.6|69
1656611100000|2022-06-30 17:45:00|7935.5|7910.5|7934.3|7909.3|7935.8|7910.8|7933.3|7908.3|112
1656611400000|2022-06-30 17:50:00|7934.2|7909.2|7933.6|7908.6|7934.4|7909.4|7933.4|7908.4|57
1656611700000|2022-06-30 17:55:00|7933.7|7908.7|7934.6|7909.6|7934.8|7909.8|7933.7|7908.7|35
1656612000000|2022-06-30 18:00:00|7934.4|7909.4|7934.2|7909.2|7934.5|7909.5|7934.2|7909.2|7
1656612300000|2022-06-30 18:05:00|7934.1|7909.1|7932.1|7907.1|7934.2|7909.2|7932.1|7907.1|37
1656612600000|2022-06-30 18:10:00|7932.2|7907.2|7927.1|7912.1|7932.2|7912.3|7926.6|7906.5|78
1656612900000|2022-06-30 18:15:00|7927|7912|7926.6|7911.6|7932.1|7912|7926.5|7906.5|65
1656613200000|2022-06-30 18:20:00|7931.5|7906.5|7931.4|7906.4|7931.6|7906.6|7931.2|7906.2|25
1656613500000|2022-06-30 18:25:00|7931.3|7906.3|7926.5|7911.5|7932.3|7912.6|7926.3|7906.3|116
1656613800000|2022-06-30 18:30:00|7926.4|7911.4|7925.1|7910.1|7931.3|7911.5|7925.1|7905.9|36
1656614100000|2022-06-30 18:35:00|7925|7910|7925|7910|7925.6|7910.6|7925|7910|15
1656614400000|2022-06-30 18:40:00|7925.2|7910.2|7926.3|7911.3|7926.3|7911.3|7925.2|7910.2|10
1656614700000|2022-06-30 18:45:00|7926.2|7911.2|7931|7906|7931.3|7911.3|7926.2|7906|12
1656615000000|2022-06-30 18:50:00|7931.1|7906.1|7929.9|7904.9|7931.3|7906.3|7929.9|7904.9|9
1656615300000|2022-06-30 18:55:00|7930|7905|7924.9|7909.9|7930|7910|7924.9|7904.9|14
1656635400000|2022-07-01 00:30:00|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|7930.3|7905.3|1
1656637200000|2022-07-01 01:00:00|7929.5|7904.5|7933.6|7908.6|7933.6|7908.6|7929.5|7904.5|7
1656637500000|2022-07-01 01:05:00|7933.5|7908.5|7932.1|7907.1|7933.5|7908.5|7932.1|7907.1|9
1656637800000|2022-07-01 01:10:00|7932.2|7907.2|7934|7909|7934|7909|7932.1|7907.1|13
1656638100000|2022-07-01 01:15:00|7933.9|7908.9|7933.6|7908.6|7933.9|7908.9|7933.6|7908.6|2
1656638400000|2022-07-01 01:20:00|7932.9|7907.9|7931.1|7906.1|7932.9|7907.9|7931.1|7906.1|28
1656639300000|2022-07-01 01:35:00|7931|7906|7931.1|7906.1|7931.1|7906.1|7930.8|7905.8|8
1656639600000|2022-07-01 01:40:00|7931.2|7906.2|7930.8|7905.8|7932.3|7907.3|7930.7|7905.7|26
1656639900000|2022-07-01 01:45:00|7930.7|7905.7|7930.7|7905.7|7930.8|7905.8|7930.7|7905.7|3
1656640500000|2022-07-01 01:55:00|7931|7906|7931.6|7906.6|7932.1|7907.1|7931|7906|16
1656640800000|2022-07-01 02:00:00|7931.7|7906.7|7931.8|7906.8|7931.9|7906.9|7931.7|7906.7|4
1656641100000|2022-07-01 02:05:00|7932|7907|7932.3|7907.3|7932.7|7907.7|7932|7907|13
1656641400000|2022-07-01 02:10:00|7932.4|7907.4|7932.4|7907.4|7932.5|7907.5|7932.4|7907.4|5
1656641700000|2022-07-01 02:15:00|7932.5|7907.5|7932.6|7907.6|7932.6|7907.6|7932.5|7907.5|6
1656642000000|2022-07-01 02:20:00|7932.7|7907.7|7933.4|7908.4|7933.5|7908.5|7932.4|7907.4|21
1656642300000|2022-07-01 02:25:00|7933.5|7908.5|7933.7|7908.7|7933.7|7908.7|7933.5|7908.5|9
1656642600000|2022-07-01 02:30:00|7933.8|7908.8|7934.5|7909.5|7934.5|7909.5|7933.8|7908.8|8
1656642900000|2022-07-01 02:35:00|7934.6|7909.6|7935|7910|7935.3|7910.3|7934.5|7909.5|12
1656643200000|2022-07-01 02:40:00|7934.9|7909.9|7934.5|7909.5|7934.9|7909.9|7934.5|7909.5|3
1656644100000|2022-07-01 02:55:00|7934.6|7909.6|7935.3|7910.3|7935.5|7910.5|7934.6|7909.6|17
1656644400000|2022-07-01 03:00:00|7935.2|7910.2|7935.8|7910.8|7935.9|7910.9|7935.2|7910.2|17
1656644700000|2022-07-01 03:05:00|7935.7|7910.7|7938.3|7913.3|7938.3|7913.3|7935.7|7910.7|24
1656645000000|2022-07-01 03:10:00|7938.2|7913.2|7937.1|7912.1|7938.3|7913.3|7936.9|7911.9|22
1656645300000|2022-07-01 03:15:00|7937.2|7912.2|7935.7|7910.7|7937.3|7912.3|7934.2|7909.2|28
1656645600000|2022-07-01 03:20:00|7935.8|7910.8|7937.5|7912.5|7937.5|7912.5|7935.6|7910.6|24
1656645900000|2022-07-01 03:25:00|7937.4|7912.4|7931.9|7906.9|7938|7913|7929.4|7904.4|68
1656646200000|2022-07-01 03:30:00|7931.8|7906.8|7936.5|7911.5|7936.6|7916.3|7928.2|7906.7|233
1656646500000|2022-07-01 03:35:00|7936.6|7911.6|7942.7|7927.7|7948.2|7929.2|7932.5|7911.5|177
1656646800000|2022-07-01 03:40:00|7942.4|7927.4|7940.9|7925.9|7947.6|7929.5|7940.6|7921.8|258
1656647100000|2022-07-01 03:45:00|7941|7926|7941.1|7926.1|7946.6|7927.1|7940.5|7921.5|109
1656647400000|2022-07-01 03:50:00|7941.2|7926.2|7940.9|7925.9|7942.9|7927.9|7939.8|7924.8|116
1656647700000|2022-07-01 03:55:00|7940.8|7925.8|7941.3|7926.3|7941.4|7926.4|7940.3|7925.3|43
1656648000000|2022-07-01 04:00:00|7941.4|7926.4|7942|7927|7942|7927|7940.8|7925.8|33
1656648300000|2022-07-01 04:05:00|7942.1|7927.1|7941.4|7926.4|7942.1|7927.1|7940.8|7925.8|47
1656648600000|2022-07-01 04:10:00|7941.7|7926.7|7940.1|7925.1|7942|7927|7940.1|7925.1|27
1656648900000|2022-07-01 04:15:00|7940.2|7925.2|7939.8|7924.8|7941.5|7926.5|7939.2|7924.2|55
1656649200000|2022-07-01 04:20:00|7939.7|7924.7|7940.2|7925.2|7940.7|7925.7|7939.7|7924.7|35
1656649500000|2022-07-01 04:25:00|7940.5|7925.5|7939.8|7924.8|7940.6|7925.6|7939.5|7924.5|44
1656649800000|2022-07-01 04:30:00|7939.7|7924.7|7938.1|7923.1|7939.7|7924.7|7938.1|7923.1|29
1656650100000|2022-07-01 04:35:00|7938|7923|7937.1|7922.1|7938.1|7923.1|7937|7922|34
1656650400000|2022-07-01 04:40:00|7937.2|7922.2|7936.3|7921.3|7937.2|7922.2|7935.9|7920.9|87
1656650700000|2022-07-01 04:45:00|7936.4|7921.4|7936.3|7921.3|7936.9|7921.9|7936|7921|44
1656651000000|2022-07-01 04:50:00|7936.4|7921.4|7937.1|7922.1|7938.2|7923.2|7936.4|7921.4|64
1656651300000|2022-07-01 04:55:00|7937|7922|7936.8|7921.8|7937.2|7922.2|7935.7|7920.7|92
1656651600000|2022-07-01 05:00:00|7936.9|7921.9|7937.4|7922.4|7937.8|7922.8|7936.7|7921.7|56
1656651900000|2022-07-01 05:05:00|7937.3|7922.3|7937.5|7922.5|7937.9|7922.9|7937|7922|32
1656652200000|2022-07-01 05:10:00|7937.8|7922.8|7940.1|7925.1|7940.2|7925.2|7937.5|7922.5|58
1656652500000|2022-07-01 05:15:00|7940.3|7925.3|7938.6|7923.6|7941.9|7926.9|7936.8|7921.8|157
1656652800000|2022-07-01 05:20:00|7938.7|7923.7|7938.8|7923.8|7938.9|7923.9|7937.9|7922.9|43
1656653100000|2022-07-01 05:25:00|7938.6|7923.6|7937.8|7922.8|7939.3|7924.3|7937.7|7922.7|32
1656653400000|2022-07-01 05:30:00|7937.9|7922.9|7937.4|7922.4|7938.1|7923.1|7937.1|7922.1|36
1656653700000|2022-07-01 05:35:00|7937.3|7922.3|7937.8|7922.8|7938|7923|7937.3|7922.3|22
1656654000000|2022-07-01 05:40:00|7937.7|7922.7|7937.4|7922.4|7937.9|7922.9|7937.3|7922.3|22
1656654300000|2022-07-01 05:45:00|7937.5|7922.5|7938.8|7923.8|7938.8|7923.8|7937.3|7922.3|81
1656654600000|2022-07-01 05:50:00|7938.6|7923.6|7939.5|7924.5|7940|7925|7938.6|7923.6|36
1656654900000|2022-07-01 05:55:00|7939.6|7924.6|7939.7|7924.7|7940.2|7925.2|7939.2|7924.2|65
1656655200000|2022-07-01 06:00:00|7939.6|7924.6|7939.8|7924.8|7940.1|7925.1|7939.2|7924.2|28
1656655500000|2022-07-01 06:05:00|7939.9|7924.9|7940.5|7925.5|7940.8|7925.8|7939.8|7924.8|30
1656655800000|2022-07-01 06:10:00|7940.6|7925.6|7940.6|7925.6|7942|7927|7940.6|7925.6|99
1656656100000|2022-07-01 06:15:00|7940.7|7925.7|7941.3|7926.3|7942|7927|7940.5|7925.5|40
1656656400000|2022-07-01 06:20:00|7941|7926|7939.2|7924.2|7941|7926|7938.6|7923.6|82
1656656700000|2022-07-01 06:25:00|7939|7924|7938|7923|7939.2|7924.2|7938|7923|47
1656657000000|2022-07-01 06:30:00|7937.8|7922.8|7938|7923|7938.4|7923.4|7937.7|7922.7|51
1656657300000|2022-07-01 06:35:00|7938.1|7923.1|7939.3|7924.3|7939.8|7924.8|7938.1|7923.1|32
1656657600000|2022-07-01 06:40:00|7939.4|7924.4|7940.4|7925.4|7940.5|7925.5|7939.4|7924.4|15
1656657900000|2022-07-01 06:45:00|7940.5|7925.5|7940.5|7925.5|7940.6|7925.6|7940.1|7925.1|34
1656658200000|2022-07-01 06:50:00|7940.6|7925.6|7940.5|7925.5|7941.1|7926.1|7940.4|7925.4|28
1656658500000|2022-07-01 06:55:00|7940.6|7925.6|7939.9|7924.9|7941.4|7926.4|7939.9|7924.9|31
1656658800000|2022-07-01 07:00:00|7940|7925|7940.7|7925.7|7940.7|7925.7|7939.9|7924.9|48
1656659100000|2022-07-01 07:05:00|7940.8|7925.8|7940.7|7925.7|7941|7926|7940.7|7925.7|21
1656659400000|2022-07-01 07:10:00|7940.8|7925.8|7941.1|7926.1|7941.1|7926.1|7940.7|7925.7|56
1656659700000|2022-07-01 07:15:00|7941|7926|7940|7925|7941.5|7926.5|7939|7924|161
1656660000000|2022-07-01 07:20:00|7940.1|7925.1|7941.2|7926.2|7941.2|7926.2|7940.1|7925.1|30
1656660300000|2022-07-01 07:25:00|7941.1|7926.1|7940.8|7925.8|7941.3|7926.3|7940.5|7925.5|59
1656660600000|2022-07-01 07:30:00|7940.9|7925.9|7940.7|7925.7|7940.9|7925.9|7940.6|7925.6|22
1656660900000|2022-07-01 07:35:00|7940.8|7925.8|7939.8|7924.8|7941.4|7926.4|7939.5|7924.5|61
1656661200000|2022-07-01 07:40:00|7939.9|7924.9|7939.8|7924.8|7940.3|7925.3|7939.7|7924.7|31
1656661500000|2022-07-01 07:45:00|7939.9|7924.9|7940|7925|7940.2|7925.2|7939.8|7924.8|23
1656661800000|2022-07-01 07:50:00|7939.8|7924.8|7939.9|7924.9|7940.4|7925.4|7939.8|7924.8|34
1656662100000|2022-07-01 07:55:00|7940|7925|7940.4|7925.4|7940.6|7925.6|7940|7925|38
1656662400000|2022-07-01 08:00:00|7940.5|7925.5|7940.4|7925.4|7940.6|7925.6|7940.2|7925.2|19
1656662700000|2022-07-01 08:05:00|7940.3|7925.3|7941.4|7926.4|7941.4|7926.4|7940.1|7925.1|27
1656663000000|2022-07-01 08:10:00|7941|7926|7941.1|7926.1|7941.4|7926.4|7940.8|7925.8|37
1656663300000|2022-07-01 08:15:00|7941.2|7926.2|7941.1|7926.1|7941.5|7926.5|7940.8|7925.8|24
1656663600000|2022-07-01 08:20:00|7941.5|7926.5|7940.8|7925.8|7941.5|7926.5|7940.8|7925.8|9
1656663900000|2022-07-01 08:25:00|7940.9|7925.9|7940.1|7925.1|7941.1|7926.1|7940.1|7925.1|23
1656664200000|2022-07-01 08:30:00|7939.6|7924.6|7936|7921|7939.7|7924.7|7933.8|7918.8|163
1656664500000|2022-07-01 08:35:00|7935.6|7920.6|7936.9|7921.9|7937.1|7922.1|7935.5|7920.5|88
1656664800000|2022-07-01 08:40:00|7936.8|7921.8|7936.9|7921.9|7937.2|7922.2|7936.7|7921.7|18
1656665100000|2022-07-01 08:45:00|7937|7922|7937|7922|7937.3|7922.3|7937|7922|12
1656665400000|2022-07-01 08:50:00|7936.9|7921.9|7936.8|7921.8|7936.9|7921.9|7936.1|7921.1|16
1656665700000|2022-07-01 08:55:00|7936.6|7921.6|7935.6|7920.6|7936.6|7921.6|7935.3|7920.3|30
1656666000000|2022-07-01 09:00:00|7935.8|7920.8|7935.3|7920.3|7936.2|7921.2|7935.1|7920.1|35
1656666300000|2022-07-01 09:05:00|7935.8|7920.8|7936.9|7921.9|7936.9|7921.9|7935.8|7920.8|32
1656666600000|2022-07-01 09:10:00|7937|7922|7937.1|7922.1|7937.4|7922.4|7936.6|7921.6|38
1656666900000|2022-07-01 09:15:00|7936.9|7921.9|7937.6|7922.6|7938|7923|7936.2|7921.2|113
1656667200000|2022-07-01 09:20:00|7937.5|7922.5|7937.8|7922.8|7938|7923|7937|7922|62
1656667500000|2022-07-01 09:25:00|7937.7|7922.7|7932.8|7917.8|7938.3|7923.3|7932.3|7917.3|183
1656667800000|2022-07-01 09:30:00|7932.7|7917.7|7935.1|7920.1|7935.1|7920.1|7932.6|7917.6|165
1656668100000|2022-07-01 09:35:00|7935|7920|7934.6|7919.6|7935.1|7920.1|7934.3|7919.3|71
1656668400000|2022-07-01 09:40:00|7934.5|7919.5|7935.2|7920.2|7935.3|7920.3|7933.8|7918.8|58
1656668700000|2022-07-01 09:45:00|7935.1|7920.1|7934.6|7919.6|7935.2|7920.2|7934.5|7919.5|43
1656669000000|2022-07-01 09:50:00|7934.5|7919.5|7936.3|7921.3|7937|7922|7934.5|7919.5|136
1656669300000|2022-07-01 09:55:00|7936.2|7921.2|7935.3|7920.3|7936.3|7921.3|7933.1|7918.1|209
1656669600000|2022-07-01 10:00:00|7935.5|7920.5|7934.1|7919.1|7935.5|7920.5|7934.1|7919.1|98
1656669900000|2022-07-01 10:05:00|7934|7919|7932.3|7917.3|7934.4|7919.4|7932.3|7917.3|77
1656670200000|2022-07-01 10:10:00|7932.2|7917.2|7929.7|7914.7|7932.2|7917.2|7929|7914|135
1656670500000|2022-07-01 10:15:00|7929.6|7914.6|7927|7912|7929.6|7914.6|7927|7912|64
1656670800000|2022-07-01 10:20:00|7927.1|7912.1|7923.8|7908.8|7927.7|7912.7|7923.2|7908.2|126
1656671100000|2022-07-01 10:25:00|7923.7|7908.7|7917|7902|7923.7|7908.7|7912.7|7892.4|318
1656671400000|2022-07-01 10:30:00|7916.9|7901.9|7919|7904|7920.1|7905.1|7916.7|7901.7|207
1656671700000|2022-07-01 10:35:00|7919.1|7904.1|7921.1|7906.1|7921.1|7906.1|7918.7|7903.7|97
1656672000000|2022-07-01 10:40:00|7920.9|7905.9|7920.1|7905.1|7921.7|7906.7|7919.9|7904.9|127
1656672300000|2022-07-01 10:45:00|7920.2|7905.2|7922.2|7907.2|7922.2|7907.2|7920.1|7905.1|117
1656672600000|2022-07-01 10:50:00|7922.1|7907.1|7922.9|7907.9|7922.9|7907.9|7921.6|7906.6|109
1656672900000|2022-07-01 10:55:00|7922.8|7907.8|7925.9|7910.9|7926.4|7911.4|7922.3|7907.3|104
1656673200000|2022-07-01 11:00:00|7925.8|7910.8|7924.8|7909.8|7926.3|7911.3|7923.7|7908.7|155
1656673500000|2022-07-01 11:05:00|7924.7|7909.7|7923.4|7908.4|7925.4|7910.4|7923.3|7908.3|112
1656673800000|2022-07-01 11:10:00|7923.6|7908.6|7924.5|7909.5|7925.1|7910.1|7923.1|7908.1|94
1656674100000|2022-07-01 11:15:00|7924.6|7909.6|7924.6|7909.6|7925.3|7910.3|7924.2|7909.2|62
1656674400000|2022-07-01 11:20:00|7925|7910|7926.6|7911.6|7926.7|7911.7|7924.8|7909.8|33
1656674700000|2022-07-01 11:25:00|7926.7|7911.7|7927.1|7912.1|7927.4|7912.4|7925.4|7910.4|77
1656675000000|2022-07-01 11:30:00|7927|7912|7936.1|7911.1|7936.9|7917|7927|7909.3|38
1656675300000|2022-07-01 11:35:00|7936.2|7911.2|7935.3|7910.3|7936.5|7915.3|7929.5|7909.7|45
1656675600000|2022-07-01 11:40:00|7935.4|7910.4|7935.2|7910.2|7936.2|7915.8|7930.8|7909.6|43
1656675900000|2022-07-01 11:45:00|7935.3|7910.3|7930.2|7915.2|7935.7|7915.4|7930.1|7909.7|47
1656676200000|2022-07-01 11:50:00|7930.3|7915.3|7932.1|7917.1|7935.7|7917.2|7930.2|7910.5|32
1656676500000|2022-07-01 11:55:00|7932.2|7917.2|7934|7919|7934.2|7919.2|7932.2|7917.2|106
1656676800000|2022-07-01 12:00:00|7933.9|7918.9|7933.8|7918.8|7934.3|7919.3|7933.4|7918.4|30
1656677100000|2022-07-01 12:05:00|7933.7|7918.7|7931.9|7916.9|7937.4|7918.8|7931.7|7911.9|47
1656677400000|2022-07-01 12:10:00|7931.8|7916.8|7932.7|7917.7|7937.9|7918.2|7931.8|7912.4|35
1656677700000|2022-07-01 12:15:00|7932.8|7917.8|7934|7919|7934.1|7919.1|7932.7|7917.7|49
1656678000000|2022-07-01 12:20:00|7933.9|7918.9|7934.2|7919.2|7934.2|7919.2|7933.4|7918.4|9
1656678300000|2022-07-01 12:25:00|7934.1|7919.1|7935.9|7920.9|7935.9|7920.9|7933.9|7918.9|24
1656678600000|2022-07-01 12:30:00|7935.8|7920.8|7933.8|7918.8|7935.8|7920.8|7933.8|7918.8|17
1656678900000|2022-07-01 12:35:00|7933.7|7918.7|7934.7|7919.7|7934.8|7919.8|7933.7|7918.7|46
1656679200000|2022-07-01 12:40:00|7934.6|7919.6|7933.2|7918.2|7939.7|7919.7|7933.2|7913.6|17
1656679500000|2022-07-01 12:45:00|7933.3|7918.3|7933.9|7918.9|7934|7919|7933.3|7918.3|20
1656679800000|2022-07-01 12:50:00|7934|7919|7934|7919|7934|7919|7933.8|7918.8|16
1656680100000|2022-07-01 12:55:00|7934.1|7919.1|7934.1|7919.1|7934.1|7919.1|7934.1|7919.1|1
1656680400000|2022-07-01 13:00:00|7934.2|7919.2|7934|7919|7934.5|7919.5|7933.9|7918.9|33
1656680700000|2022-07-01 13:05:00|7934.1|7919.1|7938.3|7913.3|7938.4|7919.2|7933.5|7913.3|38
1656681000000|2022-07-01 13:10:00|7938.5|7913.5|7937.6|7912.6|7938.5|7918.4|7933|7912.5|72
1656681300000|2022-07-01 13:15:00|7937.7|7912.7|7932.8|7917.8|7937.8|7918.1|7932|7911.9|68
1656681600000|2022-07-01 13:20:00|7932.7|7917.7|7930.2|7915.2|7937.6|7917.8|7930.2|7911.4|33
1656681900000|2022-07-01 13:25:00|7930.1|7915.1|7930.1|7915.1|7930.1|7915.1|7929.6|7914.6|27
1656682200000|2022-07-01 13:30:00|7930|7915|7931|7916|7935.6|7916.2|7929.2|7908.9|106
1656682500000|2022-07-01 13:35:00|7930|7915|7935.6|7910.6|7935.8|7915.8|7929.9|7908.8|91
1656682800000|2022-07-01 13:40:00|7935.7|7910.7|7933.7|7908.7|7935.8|7910.8|7933.5|7908.5|61
1656683100000|2022-07-01 13:45:00|7933.6|7908.6|7933|7908|7934.2|7909.2|7933|7908|31
1656683400000|2022-07-01 13:50:00|7933.1|7908.1|7925.3|7910.3|7933.1|7910.7|7925|7905.6|41
1656683700000|2022-07-01 13:55:00|7930.1|7905.1|7929.4|7904.4|7930.1|7910.1|7923.4|7903.7|95
1656684000000|2022-07-01 14:00:00|7929.6|7904.6|7931.1|7906.1|7931.3|7906.3|7928.5|7903.5|94
1656684300000|2022-07-01 14:05:00|7931|7906|7932.5|7907.5|7932.8|7913.7|7926.3|7906|91
1656684600000|2022-07-01 14:10:00|7932.3|7907.3|7929.4|7914.4|7934.4|7914.5|7926.9|7907.2|75
1656684900000|2022-07-01 14:15:00|7929.5|7914.5|7927.8|7912.8|7933.5|7914.5|7927.7|7907.7|39
1656685200000|2022-07-01 14:20:00|7928.6|7913.6|7931.4|7906.4|7932.5|7913.9|7927.5|7905.9|59
1656685500000|2022-07-01 14:25:00|7931.5|7906.5|7931.7|7906.7|7932.1|7907.1|7931.5|7906.5|32
1656685800000|2022-07-01 14:30:00|7931.8|7906.8|7926.2|7911.2|7932.5|7912.5|7926.1|7906.8|39
1656686100000|2022-07-01 14:35:00|7931.2|7906.2|7925.7|7910.7|7931.5|7911.9|7925.5|7905.7|49
1656686400000|2022-07-01 14:40:00|7925.6|7910.6|7924.6|7909.6|7931.8|7911.1|7924|7905.9|73
1656686700000|2022-07-01 14:45:00|7924.5|7909.5|7923.1|7908.1|7924.9|7909.9|7923.1|7908.1|62
1656687000000|2022-07-01 14:50:00|7923.2|7908.2|7923.2|7908.2|7924|7909|7923.1|7908.1|49
1656687300000|2022-07-01 14:55:00|7923.1|7908.1|7930.6|7905.6|7930.6|7909.7|7923.1|7903.6|88
1656687600000|2022-07-01 15:00:00|7930.5|7905.5|7931|7906|7931.3|7911|7925.6|7905.5|19
1656687900000|2022-07-01 15:05:00|7926.2|7911.2|7932.6|7907.6|7933.6|7911.2|7926.2|7906.1|43
1656688200000|2022-07-01 15:10:00|7932.5|7907.5|7925.2|7910.2|7932.5|7910.3|7925.1|7905.2|218
1656688500000|2022-07-01 15:15:00|7925.1|7910.1|7923.3|7908.3|7925.1|7910.1|7923.1|7908.1|30
1656688800000|2022-07-01 15:20:00|7923.4|7908.4|7928.2|7903.2|7929.3|7908.5|7923.4|7903.2|27
1656689100000|2022-07-01 15:25:00|7928.1|7903.1|7922.2|7907.2|7928.2|7907.4|7922|7902.1|19
1656689400000|2022-07-01 15:30:00|7922.1|7907.1|7921|7906|7922.3|7907.3|7920.5|7905.5|63
1656689700000|2022-07-01 15:35:00|7921.1|7906.1|7926.1|7901.1|7926.1|7906.2|7920.2|7900.7|34
1656690000000|2022-07-01 15:40:00|7926|7901|7920.3|7905.3|7926|7905.3|7920.2|7900.1|50
1656690300000|2022-07-01 15:45:00|7920.2|7905.2|7920.5|7905.5|7920.6|7905.6|7920|7905|27
1656690600000|2022-07-01 15:50:00|7920.6|7905.6|7926|7901|7926.3|7906.2|7920.6|7900.7|44
1656690900000|2022-07-01 15:55:00|7925.9|7900.9|7921.5|7906.5|7926.3|7906.5|7921.3|7900.2|27
1656691200000|2022-07-01 16:00:00|7921.6|7906.6|7921.3|7906.3|7921.6|7906.6|7921.2|7906.2|39
1656691500000|2022-07-01 16:05:00|7921.4|7906.4|7921.3|7906.3|7921.4|7906.4|7920.9|7905.9|33
1656691800000|2022-07-01 16:10:00|7921.2|7906.2|7921.7|7906.7|7921.8|7906.8|7921.2|7906.2|43
1656692100000|2022-07-01 16:15:00|7921.8|7906.8|7927|7902|7927.4|7907|7921.8|7901.5|44
1656692400000|2022-07-01 16:20:00|7926.9|7901.9|7921.2|7906.2|7927.1|7906.7|7921|7901|80
1656692700000|2022-07-01 16:25:00|7921.3|7906.3|7921.3|7906.3|7921.6|7906.6|7921|7906|26
1656693000000|2022-07-01 16:30:00|7921.1|7906.1|7926.9|7901.9|7927|7906.3|7921|7901.7|15
1656693300000|2022-07-01 16:35:00|7927|7902|7927.5|7902.5|7928|7903|7926.9|7901.9|48
1656693600000|2022-07-01 16:40:00|7927.3|7902.3|7927.7|7902.7|7927.7|7902.7|7927.2|7902.2|54
1656693900000|2022-07-01 16:45:00|7927.9|7902.9|7927.1|7902.1|7928.1|7903.1|7927.1|7902.1|108
1656694200000|2022-07-01 16:50:00|7927.2|7902.2|7928|7903|7928|7903|7927|7902|63
1656694500000|2022-07-01 16:55:00|7927.8|7902.8|7928.8|7903.8|7929.2|7904.2|7927.4|7902.4|128
1656694800000|2022-07-01 17:00:00|7929|7904|7928.2|7903.2|7929.3|7904.3|7927.7|7902.7|114
1656695100000|2022-07-01 17:05:00|7928.3|7903.3|7928.2|7903.2|7928.6|7903.6|7928.1|7903.1|41
1656695400000|2022-07-01 17:10:00|7928.1|7903.1|7928.1|7903.1|7928.1|7903.1|7928|7903|3
1656695700000|2022-07-01 17:15:00|7928|7903|7928.2|7903.2|7928.4|7903.4|7927.9|7902.9|17
1656696000000|2022-07-01 17:20:00|7928.1|7903.1|7928|7903|7928.3|7903.3|7928|7903|20
1656696300000|2022-07-01 17:25:00|7928.1|7903.1|7928.4|7903.4|7928.4|7903.4|7928|7903|25
1656696600000|2022-07-01 17:30:00|7928.3|7903.3|7928.3|7903.3|7928.8|7903.8|7928.1|7903.1|26
1656696900000|2022-07-01 17:35:00|7928.2|7903.2|7927.1|7902.1|7928.7|7903.7|7927|7902|36
1656697200000|2022-07-01 17:40:00|7927|7902|7927.5|7902.5|7927.6|7902.6|7927|7902|37
1656697500000|2022-07-01 17:45:00|7927.4|7902.4|7927.7|7902.7|7927.8|7902.8|7927.1|7902.1|16
1656697800000|2022-07-01 17:50:00|7927.6|7902.6|7922.6|7907.6|7927.7|7907.6|7922.4|7902.5|30
1656698100000|2022-07-01 17:55:00|7922.7|7907.7|7922.2|7907.2|7922.8|7907.8|7922|7907|14
1656698400000|2022-07-01 18:00:00|7922.3|7907.3|7927|7902|7928.1|7907.5|7922.3|7900.8|63
1656698700000|2022-07-01 18:05:00|7926.9|7901.9|7926.9|7901.9|7927|7902|7926.9|7901.9|11
1656699000000|2022-07-01 18:10:00|7926.8|7901.8|7926.5|7901.5|7926.9|7901.9|7926.5|7901.5|12
1656699300000|2022-07-01 18:15:00|7926.2|7901.2|7926.6|7901.6|7926.7|7901.7|7926.2|7901.2|12
1656699600000|2022-07-01 18:20:00|7926.3|7901.3|7926.3|7901.3|7926.8|7901.8|7925.9|7900.9|44
1656699900000|2022-07-01 18:25:00|7926.5|7901.5|7926.5|7901.5|7926.8|7901.8|7925.8|7900.8|29
1656700200000|2022-07-01 18:30:00|7926.4|7901.4|7926.3|7901.3|7926.7|7901.7|7926|7901|17
1656700500000|2022-07-01 18:35:00|7926.5|7901.5|7925.8|7900.8|7926.9|7901.9|7925.8|7900.8|24
1656700800000|2022-07-01 18:40:00|7925.7|7900.7|7925.4|7900.4|7925.8|7900.8|7925.4|7900.4|29
1656701100000|2022-07-01 18:45:00|7925.7|7900.7|7920.4|7905.4|7925.7|7905.7|7920.3|7900.3|25
1656701400000|2022-07-01 18:50:00|7920.6|7905.6|7926.5|7901.5|7927|7905.9|7920.5|7900.4|67
1656701700000|2022-07-01 18:55:00|7926.7|7901.7|7925.4|7900.4|7926.9|7901.9|7925.4|7900.4|51
1656702000000|2022-07-01 19:00:00|7925.5|7900.5|7925.9|7900.9|7926.8|7905.6|7920.5|7899.8|14
1656702300000|2022-07-01 19:05:00|7926.8|7901.8|7926.3|7901.3|7926.8|7901.8|7925.9|7900.9|21
1656702600000|2022-07-01 19:10:00|7926.4|7901.4|7927|7902|7927.1|7902.1|7926.3|7901.3|41
1656702900000|2022-07-01 19:15:00|7926.9|7901.9|7927.3|7902.3|7927.5|7902.5|7926.6|7901.6|34
1656703200000|2022-07-01 19:20:00|7927.4|7902.4|7927.3|7902.3|7928.4|7903.4|7926.3|7901.3|56
1656703500000|2022-07-01 19:25:00|7927.2|7902.2|7928.6|7903.6|7928.8|7903.8|7927.2|7902.2|58
1656703800000|2022-07-01 19:30:00|7928.7|7903.7|7928.3|7903.3|7928.7|7903.7|7928.3|7903.3|17
1656704100000|2022-07-01 19:35:00|7928.4|7903.4|7928.5|7903.5|7928.6|7903.6|7928|7903|38
1656704400000|2022-07-01 19:40:00|7928.4|7903.4|7931.3|7903.2|7932.6|7907.6|7927.5|7901.9|147
1656704700000|2022-07-01 19:45:00|7931.9|7903.9|7930.7|7901.7|7931.9|7904|7929.3|7901.5|101
1656705000000|2022-07-01 19:50:00|7930.8|7901.8|7930.9|7901.9|7931.3|7902.3|7930.4|7901.4|25
1656705300000|2022-07-01 19:55:00|7931.3|7902.3|7931.1|7902.1|7931.4|7902.4|7930.7|7901.7|58
1656894600000|2022-07-04 00:30:00|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|7924.1|7895.1|1
1656896400000|2022-07-04 01:00:00|7930.6|7903.2|7931.1|7906.1|7931.8|7906.2|7930.6|7903.2|28
1656897000000|2022-07-04 01:10:00|7931.6|7906.6|7930.8|7905.8|7931.7|7906.7|7930.8|7905.8|11
1656897600000|2022-07-04 01:20:00|7931.4|7906.4|7934.6|7909.6|7934.6|7909.6|7931.4|7906.4|38
1656898200000|2022-07-04 01:30:00|7934.3|7909.3|7933|7908|7934.8|7909.8|7932.7|7907.7|27
1656898500000|2022-07-04 01:35:00|7932.9|7907.9|7932.8|7907.8|7933|7908|7932.8|7907.8|4
1656898800000|2022-07-04 01:40:00|7932.9|7907.9|7932.9|7907.9|7933|7908|7932.7|7907.7|6
1656899400000|2022-07-04 01:50:00|7932.8|7907.8|7932.9|7907.9|7933.2|7908.2|7932.7|7907.7|13
1656900000000|2022-07-04 02:00:00|7932.8|7907.8|7932.8|7907.8|7933.1|7908.1|7932.6|7907.6|19
1656900300000|2022-07-04 02:05:00|7932.7|7907.7|7931.6|7906.6|7932.7|7907.7|7931.4|7906.4|22
1656900600000|2022-07-04 02:10:00|7931.7|7906.7|7931.6|7906.6|7931.7|7906.7|7931.5|7906.5|6
1656900900000|2022-07-04 02:15:00|7932|7907|7933.7|7908.7|7933.7|7908.7|7932|7907|22
1656902700000|2022-07-04 02:45:00|7934.3|7909.3|7934.3|7909.3|7934.4|7909.4|7934.3|7909.3|3
1656905100000|2022-07-04 03:25:00|7934.5|7909.5|7932.3|7907.3|7934.6|7909.6|7932|7907|12
1656905400000|2022-07-04 03:30:00|7932.4|7907.4|7934.3|7909.3|7935|7910|7932.2|7907.2|235
1656905700000|2022-07-04 03:35:00|7934.4|7909.4|7929.5|7914.5|7935.1|7914.7|7929.3|7909.2|100
1656906000000|2022-07-04 03:40:00|7929.4|7914.4|7929.5|7914.5|7929.8|7914.8|7929.2|7914.2|81
1656906300000|2022-07-04 03:45:00|7929.4|7914.4|7929.8|7914.8|7930.1|7915.1|7929.3|7914.3|45
1656906600000|2022-07-04 03:50:00|7929.7|7914.7|7932.2|7917.2|7932.3|7917.3|7929.7|7914.7|110
1656906900000|2022-07-04 03:55:00|7932.1|7917.1|7933.4|7918.4|7938.3|7918.5|7932.1|7912.6|151
1656907200000|2022-07-04 04:00:00|7933.2|7918.2|7934|7919|7934.4|7919.4|7932|7917|135
1656907500000|2022-07-04 04:05:00|7934.1|7919.1|7933.7|7918.7|7934.8|7919.8|7933.3|7918.3|60
1656907800000|2022-07-04 04:10:00|7933.6|7918.6|7935.1|7920.1|7935.1|7920.1|7933.4|7918.4|53
1656908100000|2022-07-04 04:15:00|7935.2|7920.2|7936|7921|7936.3|7921.3|7935.1|7920.1|63
1656908400000|2022-07-04 04:20:00|7936.1|7921.1|7935.4|7920.4|7936.1|7921.1|7935.2|7920.2|46
1656908700000|2022-07-04 04:25:00|7935.3|7920.3|7935.3|7920.3|7935.7|7920.7|7935.3|7920.3|34
1656909000000|2022-07-04 04:30:00|7935.4|7920.4|7935.4|7920.4|7935.8|7920.8|7934.7|7919.7|57
1656909300000|2022-07-04 04:35:00|7935.5|7920.5|7934|7919|7936.2|7921.2|7933.8|7918.8|58
1656909600000|2022-07-04 04:40:00|7933.9|7918.9|7934.3|7919.3|7934.5|7919.5|7933.9|7918.9|62
1656909900000|2022-07-04 04:45:00|7934.2|7919.2|7934.2|7919.2|7934.3|7919.3|7934.2|7919.2|11
1656910200000|2022-07-04 04:50:00|7934.3|7919.3|7934.8|7919.8|7934.8|7919.8|7934.2|7919.2|16
1656910500000|2022-07-04 04:55:00|7934.7|7919.7|7935|7920|7935|7920|7934.7|7919.7|16
1656910800000|2022-07-04 05:00:00|7934.9|7919.9|7935|7920|7935.1|7920.1|7934.7|7919.7|24
1656911100000|2022-07-04 05:05:00|7935.1|7920.1|7935.1|7920.1|7935.2|7920.2|7935|7920|8
1656911400000|2022-07-04 05:10:00|7935.2|7920.2|7933.6|7918.6|7935.4|7920.4|7933.1|7918.1|41
1656911700000|2022-07-04 05:15:00|7933.5|7918.5|7933.7|7918.7|7934.1|7919.1|7933.2|7918.2|43
1656912000000|2022-07-04 05:20:00|7933.8|7918.8|7934|7919|7934|7919|7933.5|7918.5|20
1656912300000|2022-07-04 05:25:00|7933.9|7918.9|7934.4|7919.4|7935.2|7920.2|7933.9|7918.9|14
1656912600000|2022-07-04 05:30:00|7934.5|7919.5|7933.7|7918.7|7934.5|7919.5|7933.4|7918.4|34
1656912900000|2022-07-04 05:35:00|7933.6|7918.6|7934.1|7919.1|7934.1|7919.1|7933.4|7918.4|65
1656913200000|2022-07-04 05:40:00|7934|7919|7934.1|7919.1|7935|7920|7933.9|7918.9|37
1656913500000|2022-07-04 05:45:00|7934|7919|7933.7|7918.7|7934.3|7919.3|7933.5|7918.5|36
1656913800000|2022-07-04 05:50:00|7933.6|7918.6|7933.8|7918.8|7934|7919|7933.5|7918.5|22
1656914100000|2022-07-04 05:55:00|7933.9|7918.9|7934|7919|7934.2|7919.2|7933.8|7918.8|34
1656914400000|2022-07-04 06:00:00|7934.1|7919.1|7934.8|7919.8|7934.9|7919.9|7933.5|7918.5|33
1656914700000|2022-07-04 06:05:00|7934.7|7919.7|7934.8|7919.8|7935.1|7920.1|7934.4|7919.4|31
1656915000000|2022-07-04 06:10:00|7934.7|7919.7|7933.4|7918.4|7934.7|7919.7|7933.3|7918.3|30
1656915300000|2022-07-04 06:15:00|7933.2|7918.2|7929.9|7914.9|7933.2|7918.2|7929.5|7914.5|121
1656915600000|2022-07-04 06:20:00|7930|7915|7928.2|7913.2|7930.2|7915.2|7927.3|7912.3|132
1656915900000|2022-07-04 06:25:00|7928.3|7913.3|7928.8|7913.8|7928.9|7913.9|7928.1|7913.1|55
1656916200000|2022-07-04 06:30:00|7928.9|7913.9|7930|7915|7930.1|7915.1|7928.9|7913.9|60
1656916500000|2022-07-04 06:35:00|7930.1|7915.1|7930.9|7915.9|7931.8|7916.8|7929.9|7914.9|67
1656916800000|2022-07-04 06:40:00|7930.7|7915.7|7930.3|7915.3|7931.2|7916.2|7929.7|7914.7|92
1656917100000|2022-07-04 06:45:00|7930.1|7915.1|7928.6|7913.6|7930.3|7915.3|7928.3|7913.3|89
1656917400000|2022-07-04 06:50:00|7928.7|7913.7|7930.5|7915.5|7930.5|7915.5|7928.7|7913.7|63
1656917700000|2022-07-04 06:55:00|7930.2|7915.2|7929.3|7914.3|7930.6|7915.6|7928.9|7913.9|70
1656918000000|2022-07-04 07:00:00|7929.2|7914.2|7929.5|7914.5|7929.8|7914.8|7928.1|7913.1|118
1656918300000|2022-07-04 07:05:00|7929.7|7914.7|7930.7|7915.7|7930.7|7915.7|7929.3|7914.3|58
1656918600000|2022-07-04 07:10:00|7930.6|7915.6|7929.9|7914.9|7930.7|7915.7|7929.5|7914.5|33
1656918900000|2022-07-04 07:15:00|7930.1|7915.1|7929.7|7914.7|7930.3|7915.3|7929.5|7914.5|29
1656919200000|2022-07-04 07:20:00|7929.6|7914.6|7929.1|7914.1|7929.8|7914.8|7928.9|7913.9|53
1656919500000|2022-07-04 07:25:00|7929|7914|7930.1|7915.1|7930.2|7915.2|7929|7914|53
1656919800000|2022-07-04 07:30:00|7930.2|7915.2|7930.1|7915.1|7930.8|7915.8|7929.9|7914.9|37
1656920100000|2022-07-04 07:35:00|7930.2|7915.2|7930|7915|7930.6|7915.6|7929.4|7914.4|43
1656920400000|2022-07-04 07:40:00|7929.9|7914.9|7930|7915|7930|7915|7929.8|7914.8|24
1656920700000|2022-07-04 07:45:00|7929.9|7914.9|7930.4|7915.4|7930.5|7915.5|7929.8|7914.8|41
1656921000000|2022-07-04 07:50:00|7930.3|7915.3|7930.6|7915.6|7930.6|7915.6|7930|7915|33
1656921300000|2022-07-04 07:55:00|7931|7916|7930.6|7915.6|7931|7916|7930.4|7915.4|11
1656921600000|2022-07-04 08:00:00|7930.7|7915.7|7930.8|7915.8|7931|7916|7930.7|7915.7|16
1656921900000|2022-07-04 08:05:00|7930.6|7915.6|7931.1|7916.1|7931.1|7916.1|7930.3|7915.3|30
1656922200000|2022-07-04 08:10:00|7931|7916|7931.2|7916.2|7931.5|7916.5|7930.9|7915.9|22
1656922500000|2022-07-04 08:15:00|7931.1|7916.1|7931.1|7916.1|7932.1|7917.1|7931|7916|85
1656922800000|2022-07-04 08:20:00|7931.2|7916.2|7931.8|7916.8|7931.8|7916.8|7931|7916|43
1656923100000|2022-07-04 08:25:00|7931.7|7916.7|7928.3|7913.3|7932.2|7917.2|7928.3|7913.3|62
1656923400000|2022-07-04 08:30:00|7928.4|7913.4|7921.9|7906.9|7928.4|7913.4|7919.1|7904.1|251
1656923700000|2022-07-04 08:35:00|7922|7907|7923.1|7908.1|7923.1|7908.1|7921.3|7906.3|83
1656924000000|2022-07-04 08:40:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.1|7907.1|49
1656924300000|2022-07-04 08:45:00|7922.8|7907.8|7922.7|7907.7|7923|7908|7922.5|7907.5|27
1656924600000|2022-07-04 08:50:00|7922.9|7907.9|7922.9|7907.9|7923.2|7908.2|7922.7|7907.7|14
1656924900000|2022-07-04 08:55:00|7922.6|7907.6|7922.3|7907.3|7922.9|7907.9|7922.3|7907.3|34
1656925200000|2022-07-04 09:00:00|7922.2|7907.2|7919.7|7904.7|7922.2|7907.2|7919.7|7904.7|66
1656925500000|2022-07-04 09:05:00|7919.8|7904.8|7920.4|7905.4|7921.3|7906.3|7919.3|7904.3|81
1656925800000|2022-07-04 09:10:00|7920.3|7905.3|7919.1|7904.1|7920.6|7905.6|7919.1|7904.1|57
1656926100000|2022-07-04 09:15:00|7919.2|7904.2|7920.1|7905.1|7920.1|7905.1|7918.3|7903.3|59
1656926400000|2022-07-04 09:20:00|7920.3|7905.3|7920.5|7905.5|7921.3|7906.3|7920.3|7905.3|54
1656926700000|2022-07-04 09:25:00|7920.2|7905.2|7920.7|7905.7|7920.8|7905.8|7920|7905|30
1656927000000|2022-07-04 09:30:00|7920.6|7905.6|7918.4|7903.4|7921.3|7906.3|7917.9|7902.9|152
1656927300000|2022-07-04 09:35:00|7918.3|7903.3|7916.8|7901.8|7919.5|7904.5|7916|7901|81
1656927600000|2022-07-04 09:40:00|7917.1|7902.1|7918.6|7903.6|7919|7904|7916.5|7901.5|156
1656927900000|2022-07-04 09:45:00|7918.5|7903.5|7921.7|7906.7|7922.2|7907.2|7918.3|7903.3|91
1656928200000|2022-07-04 09:50:00|7921.5|7906.5|7923.1|7908.1|7923.4|7908.4|7921.5|7906.5|75
1656928500000|2022-07-04 09:55:00|7923|7908|7924.9|7909.9|7924.9|7909.9|7922.5|7907.5|80
1656928800000|2022-07-04 10:00:00|7925.1|7910.1|7923.7|7908.7|7925.5|7910.5|7923.5|7908.5|80
1656929100000|2022-07-04 10:05:00|7923.6|7908.6|7922.9|7907.9|7925.6|7910.6|7922.7|7907.7|65
1656929400000|2022-07-04 10:10:00|7923.2|7908.2|7922.9|7907.9|7923.2|7908.2|7922.7|7907.7|20
1656929700000|2022-07-04 10:15:00|7922.8|7907.8|7922.5|7907.5|7922.8|7907.8|7922.2|7907.2|59
1656930000000|2022-07-04 10:20:00|7922.6|7907.6|7923.4|7908.4|7924.1|7909.1|7922.5|7907.5|68
1656930300000|2022-07-04 10:25:00|7923.2|7908.2|7924.3|7909.3|7924.7|7909.7|7922.2|7907.2|71
1656930600000|2022-07-04 10:30:00|7924.2|7909.2|7926|7911|7926|7911|7924|7909|30
1656930900000|2022-07-04 10:35:00|7925.9|7910.9|7924.6|7909.6|7925.9|7910.9|7924.6|7909.6|11
1656931200000|2022-07-04 10:40:00|7924.5|7909.5|7925|7910|7925.1|7910.1|7924.3|7909.3|31
1656931500000|2022-07-04 10:45:00|7924.9|7909.9|7925|7910|7925.2|7910.2|7924.6|7909.6|20
1656931800000|2022-07-04 10:50:00|7925.1|7910.1|7925.2|7910.2|7925.3|7910.3|7924.5|7909.5|15
1656932100000|2022-07-04 10:55:00|7925.3|7910.3|7925.2|7910.2|7925.4|7910.4|7925.1|7910.1|17
1656932400000|2022-07-04 11:00:00|7925|7910|7926.1|7911.1|7926.1|7911.1|7925|7910|17
1656932700000|2022-07-04 11:05:00|7926|7911|7925.7|7910.7|7926|7911|7925.4|7910.4|52
1656933000000|2022-07-04 11:10:00|7925.8|7910.8|7925.5|7910.5|7925.8|7910.8|7925.4|7910.4|26
1656933300000|2022-07-04 11:15:00|7925.4|7910.4|7925.4|7910.4|7925.7|7910.7|7925.4|7910.4|25
1656933600000|2022-07-04 11:20:00|7925.5|7910.5|7924.6|7909.6|7925.9|7910.9|7924.6|7909.6|24
1656933900000|2022-07-04 11:25:00|7924.7|7909.7|7923.9|7908.9|7924.7|7909.7|7923.8|7908.8|59
1656934200000|2022-07-04 11:30:00|7924.1|7909.1|7924.8|7909.8|7925|7910|7923.3|7908.3|23
1656934500000|2022-07-04 11:35:00|7924.7|7909.7|7924.1|7909.1|7924.7|7909.7|7923.7|7908.7|12
1656934800000|2022-07-04 11:40:00|7924.2|7909.2|7924.2|7909.2|7924.3|7909.3|7924.2|7909.2|3
1656935700000|2022-07-04 11:55:00|7924.3|7909.3|7923.7|7908.7|7924.3|7909.3|7923.6|7908.6|12
1656936000000|2022-07-04 12:00:00|7923.6|7908.6|7923.5|7908.5|7923.8|7908.8|7923.5|7908.5|13
1656936300000|2022-07-04 12:05:00|7923.4|7908.4|7923.4|7908.4|7923.5|7908.5|7923.3|7908.3|7
1656936600000|2022-07-04 12:10:00|7923.5|7908.5|7923.5|7908.5|7923.5|7908.5|7923.5|7908.5|1
1656936900000|2022-07-04 12:15:00|7923.4|7908.4|7923.5|7908.5|7923.5|7908.5|7923.4|7908.4|2
1656937200000|2022-07-04 12:20:00|7923.4|7908.4|7923.2|7908.2|7923.4|7908.4|7923.2|7908.2|5
1656937500000|2022-07-04 12:25:00|7923.3|7908.3|7922.9|7907.9|7923.4|7908.4|7922.3|7907.3|12
1656937800000|2022-07-04 12:30:00|7923|7908|7923|7908|7923|7908|7923|7908|1
1656938100000|2022-07-04 12:35:00|7922.9|7907.9|7923.1|7908.1|7923.1|7908.1|7922.9|7907.9|3
1656938400000|2022-07-04 12:40:00|7923|7908|7923|7908|7923.1|7908.1|7923|7908|3
1656938700000|2022-07-04 12:45:00|7923.1|7908.1|7922.8|7907.8|7923.1|7908.1|7922.7|7907.7|8
1656939000000|2022-07-04 12:50:00|7922.6|7907.6|7923|7908|7923.4|7908.4|7922.2|7907.2|12
1656939300000|2022-07-04 12:55:00|7923.1|7908.1|7922.9|7907.9|7923.1|7908.1|7922.7|7907.7|20
1656939600000|2022-07-04 13:00:00|7922.8|7907.8|7923.8|7908.8|7923.9|7908.9|7922.8|7907.8|17
1656939900000|2022-07-04 13:05:00|7923.6|7908.6|7923.6|7908.6|7923.7|7908.7|7923.6|7908.6|9
1656940200000|2022-07-04 13:10:00|7923.7|7908.7|7924.1|7909.1|7924.2|7909.2|7923.7|7908.7|11
1656940800000|2022-07-04 13:20:00|7924.2|7909.2|7925.6|7910.6|7926|7911|7924.2|7909.2|24
1656941100000|2022-07-04 13:25:00|7925.5|7910.5|7925.7|7910.7|7925.7|7910.7|7925.5|7910.5|5
1656941400000|2022-07-04 13:30:00|7925.6|7910.6|7925.9|7910.9|7926|7911|7925.6|7910.6|15
1656941700000|2022-07-04 13:35:00|7926|7911|7926.5|7911.5|7926.5|7911.5|7925.9|7910.9|10
1656942000000|2022-07-04 13:40:00|7926.4|7911.4|7924.7|7909.7|7929.9|7911.4|7924.7|7904.9|51
1656942300000|2022-07-04 13:45:00|7924.6|7909.6|7924.2|7909.2|7930.3|7910.5|7924.1|7904.9|49
1656942600000|2022-07-04 13:50:00|7924.6|7909.6|7930|7905|7930.5|7910.6|7924.2|7905|42
1656942900000|2022-07-04 13:55:00|7924.4|7909.4|7924.3|7909.3|7924.4|7909.4|7923.9|7908.9|5
1656943200000|2022-07-04 14:00:00|7924.4|7909.4|7929.2|7904.2|7930.2|7909.5|7924.4|7904.2|17
1656943500000|2022-07-04 14:05:00|7928.9|7903.9|7927.2|7902.2|7928.9|7903.9|7927.1|7902.1|8
1656943800000|2022-07-04 14:10:00|7926.9|7901.9|7926.2|7901.2|7926.9|7901.9|7926.1|7901.1|23
1656944100000|2022-07-04 14:15:00|7926.4|7901.4|7926.2|7901.2|7926.5|7901.5|7926.1|7901.1|31
1656944400000|2022-07-04 14:20:00|7927.8|7902.8|7928.1|7903.1|7928.1|7903.1|7927.8|7902.8|2
1656944700000|2022-07-04 14:25:00|7928.2|7903.2|7928.1|7903.1|7928.3|7903.3|7928.1|7903.1|44
1656945000000|2022-07-04 14:30:00|7928.2|7903.2|7928.2|7903.2|7928.6|7903.6|7928.1|7903.1|16
1656945600000|2022-07-04 14:40:00|7928.1|7903.1|7928.2|7903.2|7928.2|7903.2|7928.1|7903.1|2
1656945900000|2022-07-04 14:45:00|7928.3|7903.3|7928.4|7903.4|7928.4|7903.4|7928|7903|16
1656946200000|2022-07-04 14:50:00|7928.6|7903.6|7928.6|7903.6|7928.7|7903.7|7928.6|7903.6|3
1656946500000|2022-07-04 14:55:00|7928.7|7903.7|7923.9|7908.9|7928.9|7909|7923.9|7903.5|41
1656946800000|2022-07-04 15:00:00|7923.8|7908.8|7923.8|7908.8|7924|7909|7923.8|7908.8|9
1656947100000|2022-07-04 15:05:00|7923.6|7908.6|7923.3|7908.3|7923.6|7908.6|7923.3|7908.3|5
1656947400000|2022-07-04 15:10:00|7923.4|7908.4|7923.9|7908.9|7924.3|7909.3|7923.4|7908.4|28
1656947700000|2022-07-04 15:15:00|7923.8|7908.8|7924.2|7909.2|7924.3|7909.3|7923.8|7908.8|15
1656948000000|2022-07-04 15:20:00|7924.3|7909.3|7924.3|7909.3|7924.3|7909.3|7924.2|7909.2|3
1656948300000|2022-07-04 15:25:00|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|7924.4|7909.4|1
1656948600000|2022-07-04 15:30:00|7924.5|7909.5|7932.6|7907.6|7932.6|7912|7924.5|7906.5|45
1656948900000|2022-07-04 15:35:00|7932.7|7907.7|7934|7909|7934|7909|7932.7|7907.7|73
1656949200000|2022-07-04 15:40:00|7933.9|7908.9|7931.4|7906.4|7934|7909|7931.4|7906.4|17
1656949500000|2022-07-04 15:45:00|7931.3|7906.3|7931.4|7906.4|7931.6|7906.6|7931|7906|22
1656949800000|2022-07-04 15:50:00|7931.3|7906.3|7930.9|7905.9|7931.4|7906.4|7930.8|7905.8|22
1656950100000|2022-07-04 15:55:00|7930.8|7905.8|7930.6|7905.6|7930.9|7905.9|7930.6|7905.6|7
1656950400000|2022-07-04 16:00:00|7930.7|7905.7|7930.8|7905.8|7930.8|7905.8|7930.6|7905.6|4
1656950700000|2022-07-04 16:05:00|7930.9|7905.9|7930.8|7905.8|7930.9|7905.9|7930.7|7905.7|9
1656951000000|2022-07-04 16:10:00|7930.7|7905.7|7931.4|7906.4|7932|7907|7930.7|7905.7|15
1656951300000|2022-07-04 16:15:00|7931.5|7906.5|7932.6|7907.6|7932.6|7907.6|7931.5|7906.5|8
1656951600000|2022-07-04 16:20:00|7932.5|7907.5|7932.6|7907.6|7933.2|7908.2|7932.4|7907.4|9
1656951900000|2022-07-04 16:25:00|7932.5|7907.5|7931.8|7906.8|7933|7908|7931.6|7906.6|13
1656952200000|2022-07-04 16:30:00|7932|7907|7932.6|7907.6|7932.8|7907.8|7931.6|7906.6|25
1656952500000|2022-07-04 16:35:00|7932.5|7907.5|7932.8|7907.8|7933.2|7908.2|7932.3|7907.3|29
1656952800000|2022-07-04 16:40:00|7932.9|7907.9|7932.2|7907.2|7932.9|7907.9|7932|7907|28
1656953100000|2022-07-04 16:45:00|7932.3|7907.3|7932|7907|7932.3|7907.3|7931.7|7906.7|40
1656953400000|2022-07-04 16:50:00|7932.1|7907.1|7933.1|7908.1|7933.1|7908.1|7931.2|7906.2|38
1656953700000|2022-07-04 16:55:00|7933|7908|7932.3|7907.3|7933.1|7908.1|7931.9|7906.9|33
1656954000000|2022-07-04 17:00:00|7932.4|7907.4|7932.5|7907.5|7932.6|7907.6|7932|7907|27
1656954300000|2022-07-04 17:05:00|7932.4|7907.4|7932.2|7907.2|7932.4|7907.4|7931.9|7906.9|12
1656954600000|2022-07-04 17:10:00|7932|7907|7932.2|7907.2|7932.7|7907.7|7931.8|7906.8|23
1656954900000|2022-07-04 17:15:00|7932.4|7907.4|7932.5|7907.5|7932.7|7907.7|7932|7907|22
1656955200000|2022-07-04 17:20:00|7932.6|7907.6|7931.8|7906.8|7932.7|7907.7|7931.8|7906.8|26
1656955500000|2022-07-04 17:25:00|7931.9|7906.9|7931.8|7906.8|7932|7907|7931.8|7906.8|7
1656955800000|2022-07-04 17:30:00|7932|7907|7932.1|7907.1|7932.4|7907.4|7931.4|7906.4|71
1656956100000|2022-07-04 17:35:00|7932.3|7907.3|7932.4|7907.4|7932.4|7907.4|7932.1|7907.1|13
1656956400000|2022-07-04 17:40:00|7932.3|7907.3|7931.6|7906.6|7932.3|7907.3|7931.6|7906.6|11
1656956700000|2022-07-04 17:45:00|7931.8|7906.8|7931.8|7906.8|7932.1|7907.1|7931.5|7906.5|36
1656957000000|2022-07-04 17:50:00|7931.7|7906.7|7932.1|7907.1|7932.2|7907.2|7931.7|7906.7|14
1656957300000|2022-07-04 17:55:00|7931.9|7906.9|7930.9|7905.9|7932.2|7907.2|7930.9|7905.9|50
1656957600000|2022-07-04 18:00:00|7930.8|7905.8|7933.9|7908.9|7934|7909|7930.4|7905.4|40
1656957900000|2022-07-04 18:05:00|7934|7909|7934|7909|7934|7909|7934|7909|1
1656958500000|2022-07-04 18:15:00|7933.8|7908.8|7931.8|7906.8|7934|7909|7931.4|7906.4|14
1656958800000|2022-07-04 18:20:00|7931.5|7906.5|7931.8|7906.8|7932|7907|7931.5|7906.5|6
1656959700000|2022-07-04 18:35:00|7931.9|7906.9|7931.8|7906.8|7931.9|7906.9|7931.8|7906.8|2
1656960000000|2022-07-04 18:40:00|7931.9|7906.9|7931.8|7906.8|7932.2|7907.2|7931.6|7906.6|7
1656960600000|2022-07-04 18:50:00|7932|7907|7931.8|7906.8|7932|7907|7931.8|7906.8|9
1656960900000|2022-07-04 18:55:00|7932|7907|7932|7907|7932.1|7907.1|7932|7907|3
1656981000000|2022-07-05 00:30:00|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|7932.3|7907.3|1
1656982800000|2022-07-05 01:00:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1656984300000|2022-07-05 01:25:00|7932.7|7907.7|7932.2|7907.2|7932.9|7907.9|7932.2|7907.2|11
1656984600000|2022-07-05 01:30:00|7932.3|7907.3|7932.1|7907.1|7932.4|7907.4|7932|7907|14
1656984900000|2022-07-05 01:35:00|7932.2|7907.2|7932|7907|7932.3|7907.3|7931.9|7906.9|10
1656985200000|2022-07-05 01:40:00|7931.9|7906.9|7932|7907|7932|7907|7931.9|7906.9|2
1656985500000|2022-07-05 01:45:00|7931.9|7906.9|7932|7907|7932.3|7907.3|7931.5|7906.5|14
1656985800000|2022-07-05 01:50:00|7932.1|7907.1|7932.1|7907.1|7933.4|7908.4|7931.6|7906.6|37
1656986100000|2022-07-05 01:55:00|7932.2|7907.2|7931.7|7906.7|7932.2|7907.2|7931.6|7906.6|7
1656986400000|2022-07-05 02:00:00|7931.8|7906.8|7931.8|7906.8|7931.8|7906.8|7931.8|7906.8|1
1656987600000|2022-07-05 02:20:00|7932.2|7907.2|7932|7907|7932.3|7907.3|7932|7907|15
1656987900000|2022-07-05 02:25:00|7932.1|7907.1|7932|7907|7932.1|7907.1|7932|7907|2
1656989100000|2022-07-05 02:45:00|7932.2|7907.2|7932.5|7907.5|7932.6|7907.6|7932.2|7907.2|14
1656989700000|2022-07-05 02:55:00|7932.7|7907.7|7932.9|7907.9|7932.9|7907.9|7932.7|7907.7|2
1656990000000|2022-07-05 03:00:00|7933|7908|7933.5|7908.5|7933.7|7908.7|7933|7908|48
1656990300000|2022-07-05 03:05:00|7933.6|7908.6|7933.5|7908.5|7936|7911|7933.2|7908.2|91
1656990600000|2022-07-05 03:10:00|7933.4|7908.4|7933.5|7908.5|7933.5|7908.5|7933.3|7908.3|7
1656990900000|2022-07-05 03:15:00|7933.2|7908.2|7933.4|7908.4|7933.8|7908.8|7933.2|7908.2|77
1656991200000|2022-07-05 03:20:00|7933.3|7908.3|7933.5|7908.5|7933.6|7908.6|7933|7908|91
1656991500000|2022-07-05 03:25:00|7933.7|7908.7|7935.1|7910.1|7935.1|7910.1|7933.6|7908.6|46
1656991800000|2022-07-05 03:30:00|7935.2|7910.2|7938.2|7913.2|7939.8|7919.1|7931.7|7908.4|256
1656992100000|2022-07-05 03:35:00|7938.1|7913.1|7934|7919|7938.7|7919.4|7933.5|7911.7|111
1656992400000|2022-07-05 03:40:00|7933.9|7918.9|7934.6|7919.6|7935|7920|7933.9|7918.9|50
1656992700000|2022-07-05 03:45:00|7934.7|7919.7|7934.3|7919.3|7935.1|7920.1|7934.1|7919.1|88
1656993000000|2022-07-05 03:50:00|7934.4|7919.4|7934.9|7919.9|7934.9|7919.9|7933.5|7918.5|79
1656993300000|2022-07-05 03:55:00|7935.1|7920.1|7935.2|7920.2|7935.5|7920.5|7934.7|7919.7|74
1656993600000|2022-07-05 04:00:00|7935.3|7920.3|7935.9|7920.9|7936.1|7921.1|7934.6|7919.6|51
1656993900000|2022-07-05 04:05:00|7935.8|7920.8|7935.9|7920.9|7936.1|7921.1|7935.1|7920.1|51
1656994200000|2022-07-05 04:10:00|7935.7|7920.7|7935.4|7920.4|7935.7|7920.7|7935.2|7920.2|59
1656994500000|2022-07-05 04:15:00|7935.7|7920.7|7935.9|7920.9|7936|7921|7935.4|7920.4|40
1656994800000|2022-07-05 04:20:00|7935.8|7920.8|7935.9|7920.9|7937.3|7922.3|7935.8|7920.8|81
1656995100000|2022-07-05 04:25:00|7936|7921|7937|7922|7937.1|7922.1|7936|7921|61
1656995400000|2022-07-05 04:30:00|7937.1|7922.1|7937.7|7922.7|7943.5|7923.5|7936.9|7917.8|82
1656995700000|2022-07-05 04:35:00|7937.8|7922.8|7939|7924|7939.1|7924.1|7937.8|7922.8|83
1656996000000|2022-07-05 04:40:00|7939.1|7924.1|7938.8|7923.8|7939.5|7924.5|7938.6|7923.6|46
1656996300000|2022-07-05 04:45:00|7938.9|7923.9|7934.6|7919.6|7940.6|7925.6|7934.2|7919.2|248
1656996600000|2022-07-05 04:50:00|7934.5|7919.5|7934.9|7919.9|7935.2|7920.2|7934|7919|77
1656996900000|2022-07-05 04:55:00|7934.8|7919.8|7936|7921|7936.1|7921.1|7934.4|7919.4|108
1656997200000|2022-07-05 05:00:00|7936.1|7921.1|7936|7921|7937.2|7922.2|7935|7920|106
1656997500000|2022-07-05 05:05:00|7936.1|7921.1|7937.1|7922.1|7937.2|7922.2|7936.1|7921.1|37
1656997800000|2022-07-05 05:10:00|7937.2|7922.2|7937.1|7922.1|7937.6|7922.6|7937|7922|28
1656998100000|2022-07-05 05:15:00|7937.2|7922.2|7937.3|7922.3|7937.6|7922.6|7936.9|7921.9|22
1656998400000|2022-07-05 05:20:00|7937.4|7922.4|7937.4|7922.4|7937.5|7922.5|7937.1|7922.1|36
1656998700000|2022-07-05 05:25:00|7937.3|7922.3|7936.6|7921.6|7937.5|7922.5|7936.4|7921.4|38
1656999000000|2022-07-05 05:30:00|7936.3|7921.3|7936.6|7921.6|7937.2|7922.2|7936.2|7921.2|49
1656999300000|2022-07-05 05:35:00|7936.8|7921.8|7936.4|7921.4|7936.9|7921.9|7936.3|7921.3|44
1656999600000|2022-07-05 05:40:00|7936.2|7921.2|7935.9|7920.9|7936.7|7921.7|7935.8|7920.8|55
1656999900000|2022-07-05 05:45:00|7936|7921|7936.4|7921.4|7937|7922|7935.8|7920.8|37
1657000200000|2022-07-05 05:50:00|7936.5|7921.5|7937.2|7922.2|7937.4|7922.4|7936.4|7921.4|44
1657000500000|2022-07-05 05:55:00|7937.1|7922.1|7938.1|7923.1|7938.1|7923.1|7937.1|7922.1|69
1657000800000|2022-07-05 06:00:00|7938.4|7923.4|7939.6|7924.6|7939.8|7924.8|7938.2|7923.2|102
1657001100000|2022-07-05 06:05:00|7939.5|7924.5|7939.2|7924.2|7940.3|7925.3|7938.8|7923.8|137
1657001400000|2022-07-05 06:10:00|7939.3|7924.3|7939|7924|7941.3|7926.3|7938.8|7923.8|95
1657001700000|2022-07-05 06:15:00|7939.1|7924.1|7939.7|7924.7|7940.5|7925.5|7939.1|7924.1|92
1657002000000|2022-07-05 06:20:00|7939.8|7924.8|7939.9|7924.9|7940.2|7925.2|7939.3|7924.3|63
1657002300000|2022-07-05 06:25:00|7939.7|7924.7|7938.3|7923.3|7939.7|7924.7|7937.4|7922.4|83
1657002600000|2022-07-05 06:30:00|7938.5|7923.5|7937.7|7922.7|7938.7|7923.7|7937.5|7922.5|62
1657002900000|2022-07-05 06:35:00|7937.6|7922.6|7938.1|7923.1|7938.5|7923.5|7937.5|7922.5|75
1657003200000|2022-07-05 06:40:00|7937.9|7922.9|7938.4|7923.4|7938.6|7923.6|7937.6|7922.6|64
1657003500000|2022-07-05 06:45:00|7938|7923|7938.5|7923.5|7938.7|7923.7|7937.9|7922.9|43
1657003800000|2022-07-05 06:50:00|7938.4|7923.4|7938|7923|7938.5|7923.5|7938|7923|14
1657004100000|2022-07-05 06:55:00|7938.1|7923.1|7939.3|7924.3|7939.5|7924.5|7938|7923|41
1657004400000|2022-07-05 07:00:00|7939.5|7924.5|7934.4|7919.4|7939.6|7924.6|7934.2|7919.2|136
1657004700000|2022-07-05 07:05:00|7934.5|7919.5|7936|7921|7936.4|7921.4|7933.5|7918.5|177
1657005000000|2022-07-05 07:10:00|7936.1|7921.1|7938.1|7923.1|7938.5|7923.5|7936.1|7921.1|91
1657005300000|2022-07-05 07:15:00|7938.3|7923.3|7938.6|7923.6|7940|7925|7938.1|7923.1|145
1657005600000|2022-07-05 07:20:00|7938.5|7923.5|7938.3|7923.3|7939.2|7924.2|7938|7923|82
1657005900000|2022-07-05 07:25:00|7938.4|7923.4|7939.5|7924.5|7939.5|7924.5|7938.3|7923.3|122
1657006200000|2022-07-05 07:30:00|7939.4|7924.4|7939.5|7924.5|7940.1|7925.1|7938.5|7923.5|101
1657006500000|2022-07-05 07:35:00|7939.2|7924.2|7936.5|7921.5|7940.2|7925.2|7936.5|7921.5|176
1657006800000|2022-07-05 07:40:00|7936.4|7921.4|7937.5|7922.5|7937.9|7922.9|7935.9|7920.9|120
1657007100000|2022-07-05 07:45:00|7937.4|7922.4|7937.5|7922.5|7938.1|7923.1|7936.6|7921.6|59
1657007400000|2022-07-05 07:50:00|7937.6|7922.6|7939.9|7924.9|7940.5|7925.5|7937.5|7922.5|202
1657007700000|2022-07-05 07:55:00|7940|7925|7939.3|7924.3|7940.7|7925.7|7939.3|7924.3|119
1657008000000|2022-07-05 08:00:00|7939.4|7924.4|7940.4|7925.4|7940.7|7925.7|7939.3|7924.3|89
1657008300000|2022-07-05 08:05:00|7940.5|7925.5|7943.6|7928.6|7944|7929|7940.5|7925.5|182
1657008600000|2022-07-05 08:10:00|7943.8|7928.8|7944.4|7929.4|7945|7930|7943.5|7928.5|130
1657008900000|2022-07-05 08:15:00|7944.5|7929.5|7945.6|7930.6|7946.6|7931.6|7943.9|7928.9|175
1657009200000|2022-07-05 08:20:00|7945.5|7930.5|7945.4|7930.4|7946.3|7931.3|7944|7929|147
1657009500000|2022-07-05 08:25:00|7945.3|7930.3|7946.7|7931.7|7949.6|7934.6|7945.3|7930.3|227
1657009800000|2022-07-05 08:30:00|7946.6|7931.6|7946.5|7931.5|7948.5|7933.5|7946.1|7931.1|114
1657010100000|2022-07-05 08:35:00|7946.4|7931.4|7946.2|7931.2|7946.8|7931.8|7944.8|7929.8|85
1657010400000|2022-07-05 08:40:00|7946.4|7931.4|7944.6|7929.6|7946.7|7931.7|7944.4|7929.4|72
1657010700000|2022-07-05 08:45:00|7944.5|7929.5|7948.5|7933.5|7948.8|7933.8|7944.2|7929.2|85
1657011000000|2022-07-05 08:50:00|7948.4|7933.4|7945|7930|7948.7|7933.7|7943.7|7928.7|154
1657011300000|2022-07-05 08:55:00|7945.1|7930.1|7944.2|7929.2|7946.4|7931.4|7942.4|7927.4|184
1657011600000|2022-07-05 09:00:00|7944|7929|7944.2|7929.2|7945.3|7930.3|7944|7929|95
1657011900000|2022-07-05 09:05:00|7944.3|7929.3|7944.9|7929.9|7945.6|7930.6|7944|7929|82
1657012200000|2022-07-05 09:10:00|7945|7930|7944.7|7929.7|7945.5|7930.5|7944.3|7929.3|64
1657012500000|2022-07-05 09:15:00|7944.6|7929.6|7943.9|7928.9|7945|7930|7942.8|7927.8|98
1657012800000|2022-07-05 09:20:00|7944|7929|7944.1|7929.1|7944.2|7929.2|7943.8|7928.8|35
1657013100000|2022-07-05 09:25:00|7944.3|7929.3|7944.2|7929.2|7944.7|7929.7|7944|7929|39
1657013400000|2022-07-05 09:30:00|7944.1|7929.1|7946.3|7931.3|7946.3|7931.3|7944.1|7929.1|58
1657013700000|2022-07-05 09:35:00|7946.2|7931.2|7944.9|7929.9|7946.3|7931.3|7944.5|7929.5|58
1657014000000|2022-07-05 09:40:00|7945.1|7930.1|7947.8|7932.8|7948|7933|7945.1|7930.1|69
1657014300000|2022-07-05 09:45:00|7947.7|7932.7|7953.6|7938.6|7953.6|7938.6|7947.1|7932.1|146
1657014600000|2022-07-05 09:50:00|7953.7|7938.7|7960.1|7945.1|7963.7|7945.3|7953.3|7937.8|169
1657014900000|2022-07-05 09:55:00|7959.5|7944.5|7965.9|7950.9|7966.6|7950.9|7959.3|7940.4|233
1657015200000|2022-07-05 10:00:00|7966|7951|7965.3|7950.3|7972.8|7954.9|7965.3|7947.6|196
1657015500000|2022-07-05 10:05:00|7965.4|7950.4|7962.2|7947.2|7966.2|7951.2|7962.1|7947.1|144
1657015800000|2022-07-05 10:10:00|7962.3|7947.3|7961.4|7946.4|7966.1|7947.8|7960.3|7940|164
1657016100000|2022-07-05 10:15:00|7961.5|7946.5|7963.3|7948.3|7963.4|7948.4|7960.9|7945.9|115
1657016400000|2022-07-05 10:20:00|7963.4|7948.4|7962.1|7947.1|7963.9|7948.9|7959.5|7944.5|166
1657016700000|2022-07-05 10:25:00|7962|7947|7960.5|7945.5|7962|7947|7958.1|7943.1|168
1657017000000|2022-07-05 10:30:00|7960.4|7945.4|7961.6|7946.6|7962.6|7947.6|7960.4|7945.4|63
1657017300000|2022-07-05 10:35:00|7961.8|7946.8|7961|7946|7962.1|7947.1|7959.7|7944.7|96
1657017600000|2022-07-05 10:40:00|7961.1|7946.1|7960.7|7945.7|7962.4|7947.4|7960.6|7945.6|83
1657017900000|2022-07-05 10:45:00|7960.6|7945.6|7959.4|7944.4|7965.4|7945.7|7958.6|7939.8|121
1657018200000|2022-07-05 10:50:00|7959.6|7944.6|7961.8|7946.8|7962.2|7947.2|7959.6|7944.6|75
1657018500000|2022-07-05 10:55:00|7962|7947|7961.9|7946.9|7962.7|7947.7|7961.2|7946.2|106
1657018800000|2022-07-05 11:00:00|7961.8|7946.8|7961.7|7946.7|7962.3|7947.3|7961.7|7946.7|79
1657019100000|2022-07-05 11:05:00|7961.8|7946.8|7961.7|7946.7|7962|7947|7961.5|7946.5|55
1657019400000|2022-07-05 11:10:00|7961.6|7946.6|7962.5|7947.5|7962.7|7947.7|7961.6|7946.6|119
1657019700000|2022-07-05 11:15:00|7962.4|7947.4|7964.2|7949.2|7964.2|7949.2|7962|7947|129
1657020000000|2022-07-05 11:20:00|7964.1|7949.1|7964.4|7949.4|7970|7949.5|7963.7|7943.7|129
1657020300000|2022-07-05 11:25:00|7964.3|7949.3|7965|7950|7965|7950|7963.6|7948.6|114
1657020600000|2022-07-05 11:30:00|7965.1|7950.1|7970.4|7945.4|7971.1|7951.1|7965.1|7945.4|32
1657020900000|2022-07-05 11:35:00|7970.2|7945.2|7970.2|7945.2|7970.2|7945.2|7970.2|7945.2|1
1657021200000|2022-07-05 11:40:00|7970.4|7945.4|7970.4|7945.4|7970.4|7945.4|7970.2|7945.2|5
1657021500000|2022-07-05 11:45:00|7970.8|7945.8|7969.6|7944.6|7970.8|7945.8|7969.6|7944.6|10
1657021800000|2022-07-05 11:50:00|7969.4|7944.4|7966.5|7951.5|7969.4|7951.5|7962.7|7943.4|90
1657022100000|2022-07-05 11:55:00|7966.4|7951.4|7966.4|7951.4|7966.9|7951.9|7966.1|7951.1|67
1657022400000|2022-07-05 12:00:00|7966.5|7951.5|7966.9|7951.9|7967.1|7952.1|7966.2|7951.2|88
1657022700000|2022-07-05 12:05:00|7966.8|7951.8|7967.6|7952.6|7972.6|7953|7966.7|7947.4|69
1657023000000|2022-07-05 12:10:00|7972.5|7947.5|7968.1|7953.1|7972.5|7953.9|7967.1|7947.5|81
1657023300000|2022-07-05 12:15:00|7968|7953|7973.5|7948.5|7973.7|7953.7|7966.7|7948.4|176
1657023600000|2022-07-05 12:20:00|7973.4|7948.4|7967.8|7952.8|7973.6|7953.7|7967.3|7948.3|118
1657023900000|2022-07-05 12:25:00|7967.7|7952.7|7972.4|7947.4|7972.4|7952.7|7966.7|7947.1|87
1657024200000|2022-07-05 12:30:00|7972.1|7947.1|7972.4|7947.4|7972.6|7947.6|7971.9|7946.9|22
1657024500000|2022-07-05 12:35:00|7972.6|7947.6|7970.8|7945.8|7974.6|7953.8|7966.8|7945.2|122
1657024800000|2022-07-05 12:40:00|7970.6|7945.6|7970.6|7945.6|7971.1|7950.1|7965|7945.1|76
1657025100000|2022-07-05 12:45:00|7970.7|7945.7|7967.8|7952.8|7971.9|7953.6|7967|7945.6|63
1657025400000|2022-07-05 12:50:00|7967.7|7952.7|7970.6|7945.6|7972.4|7952.9|7966.3|7945.6|80
1657025700000|2022-07-05 12:55:00|7965.2|7950.2|7964.4|7949.4|7965.6|7950.6|7964.4|7949.4|37
1657026000000|2022-07-05 13:00:00|7964.5|7949.5|7969.7|7944.7|7969.8|7949.5|7962.5|7942.3|62
1657026300000|2022-07-05 13:05:00|7969.8|7944.8|7973.8|7948.8|7973.8|7951.3|7964.3|7944.4|49
1657026600000|2022-07-05 13:10:00|7973.9|7948.9|7968.3|7953.3|7974|7953.4|7968.2|7947.8|30
1657026900000|2022-07-05 13:15:00|7968.2|7953.2|7971.5|7946.5|7973|7953.2|7966.9|7946.4|120
1657027200000|2022-07-05 13:20:00|7971.4|7946.4|7972|7947|7973.1|7948.1|7970.9|7945.9|60
1657027500000|2022-07-05 13:25:00|7971.8|7946.8|7973.2|7958.2|7978.4|7958.2|7968.4|7946.8|91
1657027800000|2022-07-05 13:30:00|7973.1|7958.1|7975.8|7950.8|7975.9|7958.1|7971|7950.8|42
1657028100000|2022-07-05 13:35:00|7975.7|7950.7|7975.8|7950.8|7975.9|7950.9|7975.4|7950.4|67
1657028400000|2022-07-05 13:40:00|7975.6|7950.6|7969.8|7944.8|7975.9|7950.9|7969.8|7944.8|114
1657028700000|2022-07-05 13:45:00|7969.7|7944.7|7959.6|7944.6|7969.7|7944.9|7959.3|7938.9|109
1657029000000|2022-07-05 13:50:00|7959.5|7944.5|7965.6|7940.6|7966.1|7945.4|7959.4|7939.3|81
1657029300000|2022-07-05 13:55:00|7965.5|7940.5|7968.1|7943.1|7968.1|7943.1|7965.5|7940.5|50
1657029600000|2022-07-05 14:00:00|7968|7943|7962.8|7947.8|7969.3|7947.8|7962|7941.9|90
1657029900000|2022-07-05 14:05:00|7962.9|7947.9|7969.2|7944.2|7969.8|7948.7|7962.8|7943.6|61
1657030200000|2022-07-05 14:10:00|7969.1|7944.1|7967.3|7942.3|7969.2|7944.2|7966.1|7941.1|114
1657030500000|2022-07-05 14:15:00|7967.4|7942.4|7962.2|7947.2|7967.4|7947.2|7962.1|7942.2|17
1657030800000|2022-07-05 14:20:00|7962.1|7947.1|7963.4|7948.4|7963.6|7948.6|7962.1|7947.1|36
1657031100000|2022-07-05 14:25:00|7963.3|7948.3|7962.4|7947.4|7963.5|7948.5|7962.4|7947.4|43
1657031400000|2022-07-05 14:30:00|7962.5|7947.5|7962.5|7947.5|7962.6|7947.6|7962.3|7947.3|23
1657031700000|2022-07-05 14:35:00|7962.4|7947.4|7961.1|7946.1|7962.4|7947.4|7960.3|7945.3|58
1657032000000|2022-07-05 14:40:00|7961|7946|7961.3|7946.3|7966.5|7946.5|7961|7940.9|31
1657032300000|2022-07-05 14:45:00|7961.4|7946.4|7967.2|7942.2|7967.5|7947.3|7961.4|7942.1|19
1657032600000|2022-07-05 14:50:00|7967.3|7942.3|7966.5|7941.5|7967.3|7942.3|7966.3|7941.3|23
1657032900000|2022-07-05 14:55:00|7966.6|7941.6|7961.9|7946.9|7966.7|7947.5|7961.2|7941.6|31
1657033200000|2022-07-05 15:00:00|7961|7946|7962.1|7947.1|7962.5|7947.5|7960.3|7945.3|47
1657033500000|2022-07-05 15:05:00|7962.2|7947.2|7967.1|7942.1|7968.3|7947.5|7962.1|7941.6|70
1657033800000|2022-07-05 15:10:00|7967|7942|7965.1|7940.1|7967.1|7947.3|7960.4|7940.1|50
1657034100000|2022-07-05 15:15:00|7965|7940|7964.9|7939.9|7965.2|7940.2|7964.8|7939.8|44
1657034400000|2022-07-05 15:20:00|7965|7940|7965.2|7940.2|7965.6|7945.3|7960|7939.8|75
1657034700000|2022-07-05 15:25:00|7965.3|7940.3|7959.2|7944.2|7965.4|7945.3|7959.2|7940|42
1657035000000|2022-07-05 15:30:00|7959.4|7944.4|7952.3|7937.3|7961.3|7944.4|7952.3|7932.4|88
1657035300000|2022-07-05 15:35:00|7952.2|7937.2|7958.3|7933.3|7958.9|7938.4|7951.9|7932.4|63
1657035600000|2022-07-05 15:40:00|7958.2|7933.2|7955.1|7930.1|7958.4|7933.4|7955.1|7930.1|41
1657035900000|2022-07-05 15:45:00|7955|7930|7954.6|7929.6|7955.1|7930.1|7954.3|7929.3|45
1657036200000|2022-07-05 15:50:00|7954.5|7929.5|7956.4|7931.4|7956.4|7931.4|7954.5|7929.5|64
1657036500000|2022-07-05 15:55:00|7956.3|7931.3|7956.4|7931.4|7958.1|7938.1|7952.2|7931.2|34
1657036800000|2022-07-05 16:00:00|7956.3|7931.3|7957.2|7932.2|7957.2|7937.1|7951.1|7931.3|19
1657037100000|2022-07-05 16:05:00|7957.1|7932.1|7957.6|7932.6|7957.6|7932.6|7956.9|7931.9|23
1657037400000|2022-07-05 16:10:00|7957.5|7932.5|7958.1|7933.1|7958.4|7933.4|7957.5|7932.5|24
1657037700000|2022-07-05 16:15:00|7958.3|7933.3|7957.8|7932.8|7958.7|7933.7|7957.5|7932.5|46
1657038000000|2022-07-05 16:20:00|7957.7|7932.7|7957.7|7932.7|7957.9|7932.9|7957.6|7932.6|15
1657038300000|2022-07-05 16:25:00|7957.8|7932.8|7958|7933|7958.1|7933.1|7957.6|7932.6|24
1657038600000|2022-07-05 16:30:00|7957.9|7932.9|7957.9|7932.9|7958|7933|7957.7|7932.7|9
1657038900000|2022-07-05 16:35:00|7957.8|7932.8|7957.8|7932.8|7957.9|7932.9|7957.8|7932.8|3
1657039200000|2022-07-05 16:40:00|7957.9|7932.9|7958.1|7933.1|7958.2|7933.2|7957.8|7932.8|27
1657039500000|2022-07-05 16:45:00|7958.2|7933.2|7958.3|7933.3|7958.4|7933.4|7958|7933|13
1657039800000|2022-07-05 16:50:00|7958.1|7933.1|7956.8|7931.8|7958.3|7933.3|7956.8|7931.8|35
1657040100000|2022-07-05 16:55:00|7956.9|7931.9|7951.9|7936.9|7957.2|7937.2|7951.9|7931.8|17
1657040400000|2022-07-05 17:00:00|7952|7937|7951.7|7936.7|7952|7937|7951.6|7936.6|5
1657040700000|2022-07-05 17:05:00|7956.5|7931.5|7950.2|7935.2|7956.5|7936.6|7950.2|7930.8|9
1657041000000|2022-07-05 17:10:00|7950.1|7935.1|7955.7|7930.7|7955.9|7935.8|7950.1|7930.6|24
1657041300000|2022-07-05 17:15:00|7955.8|7930.8|7949.4|7934.4|7955.8|7935.2|7949.1|7929.3|26
1657041600000|2022-07-05 17:20:00|7949.5|7934.5|7949.6|7934.6|7949.6|7934.6|7949.5|7934.5|2
1657041900000|2022-07-05 17:25:00|7949.5|7934.5|7955.5|7930.5|7955.5|7935.3|7949.5|7930.2|20
1657042200000|2022-07-05 17:30:00|7955.4|7930.4|7955.2|7930.2|7955.6|7930.6|7955.2|7930.2|25
1657042500000|2022-07-05 17:35:00|7955.3|7930.3|7955.2|7930.2|7955.6|7930.6|7955.1|7930.1|18
1657042800000|2022-07-05 17:40:00|7955.1|7930.1|7955.6|7930.6|7955.6|7930.6|7955|7930|22
1657043100000|2022-07-05 17:45:00|7955.5|7930.5|7955.4|7930.4|7955.7|7930.7|7955.4|7930.4|16
1657043700000|2022-07-05 17:55:00|7955.7|7930.7|7955.6|7930.6|7955.7|7930.7|7955.6|7930.6|2
1657044000000|2022-07-05 18:00:00|7955.7|7930.7|7955.6|7930.6|7955.7|7930.7|7955.4|7930.4|24
1657044300000|2022-07-05 18:05:00|7955.5|7930.5|7955.5|7930.5|7955.6|7930.6|7955.5|7930.5|19
1657044600000|2022-07-05 18:10:00|7955.4|7930.4|7955.8|7930.8|7955.9|7930.9|7955.4|7930.4|18
1657044900000|2022-07-05 18:15:00|7955.9|7930.9|7955.8|7930.8|7956.1|7931.1|7955.8|7930.8|10
1657045200000|2022-07-05 18:20:00|7955.9|7930.9|7948.1|7933.1|7955.9|7933.3|7947.9|7928.2|32
1657045500000|2022-07-05 18:25:00|7948.2|7933.2|7948|7933|7948.2|7933.2|7947.8|7932.8|54
1657045800000|2022-07-05 18:30:00|7947.9|7932.9|7948|7933|7948|7933|7947.9|7932.9|6
1657046100000|2022-07-05 18:35:00|7947.9|7932.9|7952.4|7927.4|7952.5|7933|7946.9|7927.4|33
1657046400000|2022-07-05 18:40:00|7952.3|7927.3|7947.2|7932.2|7952.4|7932.2|7947.2|7927.2|6
1657046700000|2022-07-05 18:45:00|7947.3|7932.3|7947.3|7932.3|7947.4|7932.4|7947.3|7932.3|9
1657047000000|2022-07-05 18:50:00|7947.4|7932.4|7947.6|7932.6|7947.7|7932.7|7946.9|7931.9|25
1657047300000|2022-07-05 18:55:00|7947.7|7932.7|7947.6|7932.6|7947.9|7932.9|7947.5|7932.5|44
1657067400000|2022-07-06 00:30:00|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|7949.8|7924.8|1
1657069200000|2022-07-06 01:00:00|7950.6|7925.6|7950.5|7925.5|7950.7|7925.7|7950.5|7925.5|4
1657070100000|2022-07-06 01:15:00|7950.6|7925.6|7951.2|7926.2|7951.3|7926.3|7950.6|7925.6|9
1657070700000|2022-07-06 01:25:00|7951.5|7926.5|7952.3|7927.3|7954.8|7929.8|7951.1|7926.1|20
1657071000000|2022-07-06 01:30:00|7952.4|7927.4|7952.6|7927.6|7954.4|7929.4|7952.4|7927.4|30
1657071300000|2022-07-06 01:35:00|7952.5|7927.5|7952.7|7927.7|7952.9|7927.9|7952.2|7927.2|8
1657071600000|2022-07-06 01:40:00|7952.5|7927.5|7952.3|7927.3|7952.5|7927.5|7952.2|7927.2|6
1657071900000|2022-07-06 01:45:00|7952.2|7927.2|7952.2|7927.2|7952.2|7927.2|7952.2|7927.2|1
1657072500000|2022-07-06 01:55:00|7952.3|7927.3|7953.7|7928.7|7953.7|7928.7|7952.3|7927.3|12
1657072800000|2022-07-06 02:00:00|7953.5|7928.5|7952|7927|7953.5|7928.5|7951.2|7926.2|18
1657073100000|2022-07-06 02:05:00|7951.9|7926.9|7951.9|7926.9|7952|7927|7951.9|7926.9|3
1657073400000|2022-07-06 02:10:00|7951.7|7926.7|7951.4|7926.4|7951.7|7926.7|7951.4|7926.4|4
1657073700000|2022-07-06 02:15:00|7951.3|7926.3|7951.2|7926.2|7951.4|7926.4|7951.2|7926.2|8
1657074000000|2022-07-06 02:20:00|7951.3|7926.3|7951.4|7926.4|7951.4|7926.4|7951.3|7926.3|2
1657074300000|2022-07-06 02:25:00|7951.5|7926.5|7953.2|7928.2|7953.6|7928.6|7951.5|7926.5|13
1657074600000|2022-07-06 02:30:00|7953.3|7928.3|7952.6|7927.6|7953.4|7928.4|7952.6|7927.6|4
1657075200000|2022-07-06 02:40:00|7952.5|7927.5|7952.6|7927.6|7952.6|7927.6|7952.5|7927.5|2
1657075500000|2022-07-06 02:45:00|7952.7|7927.7|7952.5|7927.5|7952.7|7927.7|7952.5|7927.5|3
1657075800000|2022-07-06 02:50:00|7952.6|7927.6|7952.7|7927.7|7952.7|7927.7|7952.6|7927.6|2
1657076100000|2022-07-06 02:55:00|7952.5|7927.5|7952|7927|7953.4|7928.4|7951.6|7926.6|28
1657076400000|2022-07-06 03:00:00|7952.1|7927.1|7952.5|7927.5|7952.6|7927.6|7951.7|7926.7|19
1657076700000|2022-07-06 03:05:00|7952.6|7927.6|7955.4|7930.4|7955.9|7930.9|7952.5|7927.5|12
1657077000000|2022-07-06 03:10:00|7955.5|7930.5|7955.4|7930.4|7955.5|7930.5|7953.9|7928.9|24
1657077300000|2022-07-06 03:15:00|7955.5|7930.5|7959.1|7934.1|7961.5|7936.5|7955.5|7930.5|37
1657077600000|2022-07-06 03:20:00|7959.2|7934.2|7959.2|7934.2|7959.3|7934.3|7959.2|7934.2|5
1657078200000|2022-07-06 03:30:00|7959.1|7934.1|7963.1|7938.1|7963.3|7938.3|7959.1|7934.1|144
1657078500000|2022-07-06 03:35:00|7963.2|7938.2|7964|7939|7964.4|7943.3|7958.1|7936.9|122
1657078800000|2022-07-06 03:40:00|7963.8|7938.8|7956.7|7941.7|7964|7944.9|7955.5|7938|192
1657079100000|2022-07-06 03:45:00|7956.6|7941.6|7954.4|7939.4|7956.7|7941.7|7952.9|7937.9|158
1657079400000|2022-07-06 03:50:00|7954.1|7939.1|7953.9|7938.9|7954.3|7939.3|7953.2|7938.2|90
1657079700000|2022-07-06 03:55:00|7953.8|7938.8|7953.4|7938.4|7954.2|7939.2|7953.1|7938.1|47
1657080000000|2022-07-06 04:00:00|7953.5|7938.5|7955.4|7940.4|7955.5|7940.5|7953.5|7938.5|89
1657080300000|2022-07-06 04:05:00|7955.3|7940.3|7955.7|7940.7|7956.5|7941.5|7955.3|7940.3|76
1657080600000|2022-07-06 04:10:00|7955.8|7940.8|7956.3|7941.3|7956.4|7941.4|7955.5|7940.5|107
1657080900000|2022-07-06 04:15:00|7956.2|7941.2|7957.4|7942.4|7958.4|7943.4|7956.2|7941.2|87
1657081200000|2022-07-06 04:20:00|7957.3|7942.3|7957.2|7942.2|7957.9|7942.9|7956.7|7941.7|64
1657081500000|2022-07-06 04:25:00|7957.4|7942.4|7957.6|7942.6|7958|7943|7957.2|7942.2|48
1657081800000|2022-07-06 04:30:00|7957.7|7942.7|7959.5|7944.5|7959.7|7944.7|7957.6|7942.6|122
1657082100000|2022-07-06 04:35:00|7959.6|7944.6|7959.6|7944.6|7960.3|7945.3|7959.3|7944.3|88
1657082400000|2022-07-06 04:40:00|7959.5|7944.5|7959.8|7944.8|7960.3|7945.3|7959.4|7944.4|47
1657082700000|2022-07-06 04:45:00|7959.7|7944.7|7961.2|7946.2|7961.6|7946.6|7959.7|7944.7|56
1657083000000|2022-07-06 04:50:00|7961.3|7946.3|7961.6|7946.6|7961.7|7946.7|7960.4|7945.4|64
1657083300000|2022-07-06 04:55:00|7961.7|7946.7|7957.3|7942.3|7961.8|7946.8|7957.3|7942.3|113
1657083600000|2022-07-06 05:00:00|7957.2|7942.2|7960.4|7945.4|7960.4|7945.4|7957|7942|124
1657083900000|2022-07-06 05:05:00|7960.7|7945.7|7961.1|7946.1|7961.6|7946.6|7959.4|7944.4|121
1657084200000|2022-07-06 05:10:00|7961|7946|7961.5|7946.5|7961.8|7946.8|7960.1|7945.1|74
1657084500000|2022-07-06 05:15:00|7961.4|7946.4|7961.2|7946.2|7962.8|7947.8|7961|7946|142
1657084800000|2022-07-06 05:20:00|7961.3|7946.3|7963.7|7948.7|7963.8|7948.8|7961.2|7946.2|80
1657085100000|2022-07-06 05:25:00|7963.9|7948.9|7966.2|7951.2|7967.9|7952.9|7963.8|7948.8|164
1657085400000|2022-07-06 05:30:00|7966.1|7951.1|7965.9|7950.9|7967.1|7952.1|7965.3|7950.3|93
1657085700000|2022-07-06 05:35:00|7965.8|7950.8|7966.1|7951.1|7966.2|7951.2|7964.5|7949.5|73
1657086000000|2022-07-06 05:40:00|7965.8|7950.8|7960.3|7945.3|7967.1|7952.1|7957.5|7942.5|182
1657086300000|2022-07-06 05:45:00|7960.2|7945.2|7961.4|7946.4|7961.8|7946.8|7959.7|7944.7|133
1657086600000|2022-07-06 05:50:00|7961.5|7946.5|7962.1|7947.1|7962.6|7947.6|7960.8|7945.8|104
1657086900000|2022-07-06 05:55:00|7962|7947|7961.4|7946.4|7963.5|7948.5|7959.9|7944.9|144
1657087200000|2022-07-06 06:00:00|7961.6|7946.6|7961.5|7946.5|7961.7|7946.7|7960.6|7945.6|76
1657087500000|2022-07-06 06:05:00|7961.4|7946.4|7962|7947|7962.6|7947.6|7961.3|7946.3|76
1657087800000|2022-07-06 06:10:00|7961.9|7946.9|7961.8|7946.8|7962|7947|7961.4|7946.4|34
1657088100000|2022-07-06 06:15:00|7961.7|7946.7|7961.3|7946.3|7961.8|7946.8|7960.9|7945.9|58
1657088400000|2022-07-06 06:20:00|7960.9|7945.9|7961.9|7946.9|7962.1|7947.1|7960.7|7945.7|52
1657088700000|2022-07-06 06:25:00|7961.8|7946.8|7961.4|7946.4|7962.4|7947.4|7961.4|7946.4|51
1657089000000|2022-07-06 06:30:00|7962|7947|7961|7946|7962.5|7947.5|7961|7946|61
1657089300000|2022-07-06 06:35:00|7960.9|7945.9|7960.9|7945.9|7961.2|7946.2|7960.6|7945.6|35
1657089600000|2022-07-06 06:40:00|7961|7946|7959.7|7944.7|7961.2|7946.2|7959.5|7944.5|95
1657089900000|2022-07-06 06:45:00|7959.8|7944.8|7958.7|7943.7|7960.5|7945.5|7958.5|7943.5|76
1657090200000|2022-07-06 06:50:00|7958.6|7943.6|7959.1|7944.1|7960.4|7945.4|7958.6|7943.6|96
1657090500000|2022-07-06 06:55:00|7959.3|7944.3|7958.9|7943.9|7959.7|7944.7|7958.2|7943.2|67
1657090800000|2022-07-06 07:00:00|7958.7|7943.7|7959.3|7944.3|7959.6|7944.6|7958.3|7943.3|87
1657091100000|2022-07-06 07:05:00|7959.2|7944.2|7959|7944|7959.6|7944.6|7958.5|7943.5|58
1657091400000|2022-07-06 07:10:00|7958.9|7943.9|7958.9|7943.9|7959.1|7944.1|7958.5|7943.5|72
1657091700000|2022-07-06 07:15:00|7959|7944|7958.9|7943.9|7959.3|7944.3|7958.7|7943.7|79
1657092000000|2022-07-06 07:20:00|7959.1|7944.1|7959.1|7944.1|7959.4|7944.4|7958.5|7943.5|117
1657092300000|2022-07-06 07:25:00|7959.2|7944.2|7956.9|7941.9|7959.3|7944.3|7956.7|7941.7|103
1657092600000|2022-07-06 07:30:00|7957.1|7942.1|7958.9|7943.9|7959.3|7944.3|7956.4|7941.4|110
1657092900000|2022-07-06 07:35:00|7959.1|7944.1|7958.8|7943.8|7959.5|7944.5|7958.5|7943.5|104
1657093200000|2022-07-06 07:40:00|7958.9|7943.9|7958.7|7943.7|7959.1|7944.1|7958.5|7943.5|47
1657093500000|2022-07-06 07:45:00|7958.6|7943.6|7959.4|7944.4|7959.5|7944.5|7958.6|7943.6|29
1657093800000|2022-07-06 07:50:00|7959.3|7944.3|7960.5|7945.5|7960.7|7945.7|7959.3|7944.3|41
1657094100000|2022-07-06 07:55:00|7960.6|7945.6|7960.2|7945.2|7960.9|7945.9|7959.9|7944.9|51
1657094400000|2022-07-06 08:00:00|7960.1|7945.1|7961.9|7946.9|7962.1|7947.1|7960|7945|67
1657094700000|2022-07-06 08:05:00|7962.1|7947.1|7958.9|7943.9|7962.2|7947.2|7958.3|7943.3|110
1657095000000|2022-07-06 08:10:00|7959|7944|7959.2|7944.2|7960.6|7945.6|7958.3|7943.3|120
1657095300000|2022-07-06 08:15:00|7959.3|7944.3|7960.4|7945.4|7960.5|7945.5|7959.3|7944.3|49
1657095600000|2022-07-06 08:20:00|7960.5|7945.5|7960|7945|7960.5|7945.5|7959.7|7944.7|27
1657095900000|2022-07-06 08:25:00|7960.1|7945.1|7960.9|7945.9|7961.4|7946.4|7959.9|7944.9|55
1657096200000|2022-07-06 08:30:00|7960.8|7945.8|7961.7|7946.7|7962|7947|7960.8|7945.8|60
1657096500000|2022-07-06 08:35:00|7961.6|7946.6|7961.8|7946.8|7962.2|7947.2|7961.2|7946.2|65
1657096800000|2022-07-06 08:40:00|7962|7947|7963.2|7948.2|7964.6|7949.6|7961.8|7946.8|320
1657097100000|2022-07-06 08:45:00|7962.9|7947.9|7963.9|7948.9|7964.4|7949.4|7962.8|7947.8|100
1657097400000|2022-07-06 08:50:00|7964|7949|7962.8|7947.8|7964.8|7949.8|7962.2|7947.2|116
1657097700000|2022-07-06 08:55:00|7962.9|7947.9|7962.3|7947.3|7962.9|7947.9|7961.7|7946.7|99
1657098000000|2022-07-06 09:00:00|7962.4|7947.4|7961.7|7946.7|7963.3|7948.3|7961|7946|116
1657098300000|2022-07-06 09:05:00|7961.8|7946.8|7962.3|7947.3|7962.7|7947.7|7961.8|7946.8|36
1657098600000|2022-07-06 09:10:00|7962.5|7947.5|7960.5|7945.5|7962.8|7947.8|7960.3|7945.3|88
1657098900000|2022-07-06 09:15:00|7960.4|7945.4|7956.6|7941.6|7960.4|7945.4|7956.4|7941.4|108
1657099200000|2022-07-06 09:20:00|7956.4|7941.4|7954|7939|7956.7|7941.7|7953.6|7938.6|129
1657099500000|2022-07-06 09:25:00|7954.5|7939.5|7956.3|7941.3|7957.1|7942.1|7954.3|7939.3|79
1657099800000|2022-07-06 09:30:00|7956.4|7941.4|7957.1|7942.1|7957.3|7942.3|7956.1|7941.1|56
1657100100000|2022-07-06 09:35:00|7956.9|7941.9|7957.8|7942.8|7957.8|7942.8|7956.6|7941.6|94
1657100400000|2022-07-06 09:40:00|7958|7943|7958.4|7943.4|7959.1|7944.1|7958|7943|65
1657100700000|2022-07-06 09:45:00|7958.2|7943.2|7960.2|7945.2|7960.4|7945.4|7958.2|7943.2|71
1657101000000|2022-07-06 09:50:00|7960.1|7945.1|7960.9|7945.9|7960.9|7945.9|7959.7|7944.7|117
1657101300000|2022-07-06 09:55:00|7960.8|7945.8|7958.9|7943.9|7960.8|7945.8|7958.8|7943.8|131
1657101600000|2022-07-06 10:00:00|7958.8|7943.8|7958.3|7943.3|7960.1|7945.1|7958.1|7943.1|79
1657101900000|2022-07-06 10:05:00|7958.4|7943.4|7959.3|7944.3|7959.6|7944.6|7957.9|7942.9|93
1657102200000|2022-07-06 10:10:00|7959.5|7944.5|7960.4|7945.4|7960.4|7945.4|7959.1|7944.1|75
1657102500000|2022-07-06 10:15:00|7960.5|7945.5|7960.1|7945.1|7960.6|7945.6|7958.8|7943.8|71
1657102800000|2022-07-06 10:20:00|7960.2|7945.2|7960.1|7945.1|7961.2|7946.2|7959.8|7944.8|33
1657103100000|2022-07-06 10:25:00|7960.2|7945.2|7958.8|7943.8|7960.8|7945.8|7958.1|7943.1|103
1657103400000|2022-07-06 10:30:00|7958.7|7943.7|7958.3|7943.3|7959.6|7944.6|7957.6|7942.6|109
1657103700000|2022-07-06 10:35:00|7958.4|7943.4|7958.8|7943.8|7959.1|7944.1|7957.8|7942.8|98
1657104000000|2022-07-06 10:40:00|7959.2|7944.2|7959.5|7944.5|7960.2|7945.2|7958.5|7943.5|141
1657104300000|2022-07-06 10:45:00|7959.4|7944.4|7960.8|7945.8|7961|7946|7959.4|7944.4|51
1657104600000|2022-07-06 10:50:00|7961|7946|7961.2|7946.2|7961.8|7946.8|7960.8|7945.8|52
1657104900000|2022-07-06 10:55:00|7961.4|7946.4|7959.2|7944.2|7961.8|7946.8|7959|7944|83
1657105200000|2022-07-06 11:00:00|7959.1|7944.1|7931.1|7916.1|7959.1|7944.1|7928.1|7913.1|426
1657105500000|2022-07-06 11:05:00|7931|7916|7931|7906|7937.7|7917.9|7925.2|7902.5|381
1657105800000|2022-07-06 11:10:00|7930.8|7905.8|7940.6|7915.6|7941.7|7916.7|7924.2|7904.3|361
1657106100000|2022-07-06 11:15:00|7940.7|7915.7|7946.4|7921.4|7948.8|7923.8|7940.6|7915.6|292
1657106400000|2022-07-06 11:20:00|7948.1|7923.1|7943.6|7918.6|7952.2|7927.2|7943.4|7918.4|241
1657106700000|2022-07-06 11:25:00|7944.1|7919.1|7944.1|7919.1|7945.4|7920.4|7943.3|7918.3|151
1657107000000|2022-07-06 11:30:00|7943.9|7918.9|7943.7|7918.7|7944.2|7919.2|7943.6|7918.6|55
1657107300000|2022-07-06 11:35:00|7943.8|7918.8|7944|7919|7944.1|7919.1|7943.5|7918.5|32
1657107600000|2022-07-06 11:40:00|7944.1|7919.1|7948|7923|7949|7926.4|7941.3|7918.8|32
1657107900000|2022-07-06 11:45:00|7948.3|7923.3|7948.7|7923.7|7950.7|7928.5|7943|7923.3|33
1657108200000|2022-07-06 11:50:00|7948.8|7923.8|7953.8|7928.8|7954.8|7933.3|7948.3|7923.8|93
1657108500000|2022-07-06 11:55:00|7953.7|7928.7|7950.1|7925.1|7953.7|7928.7|7950|7925|80
1657108800000|2022-07-06 12:00:00|7950.2|7925.2|7945.3|7920.3|7950.6|7929.8|7942.8|7920.2|100
1657109100000|2022-07-06 12:05:00|7945.6|7920.6|7945.9|7920.9|7947.6|7927|7941.8|7920.6|112
1657109400000|2022-07-06 12:10:00|7946|7921|7949|7924|7949.9|7926.7|7941.7|7920.9|125
1657109700000|2022-07-06 12:15:00|7949.3|7924.3|7947.6|7922.6|7949.6|7924.6|7947.4|7922.4|106
1657110000000|2022-07-06 12:20:00|7947.5|7922.5|7945.6|7920.6|7947.5|7922.5|7945.2|7920.2|74
1657110300000|2022-07-06 12:25:00|7945.5|7920.5|7945.4|7920.4|7945.7|7920.7|7944.4|7919.4|62
1657110600000|2022-07-06 12:30:00|7945.5|7920.5|7945|7920|7945.8|7920.8|7944.8|7919.8|43
1657110900000|2022-07-06 12:35:00|7945.1|7920.1|7944.8|7919.8|7945.2|7920.2|7944.3|7919.3|59
1657111200000|2022-07-06 12:40:00|7944.9|7919.9|7942.3|7917.3|7945|7920|7942.2|7917.2|77
1657111500000|2022-07-06 12:45:00|7942.4|7917.4|7942.9|7917.9|7943.3|7918.3|7941.3|7916.3|48
1657111800000|2022-07-06 12:50:00|7943|7918|7942.2|7917.2|7945|7920|7942.2|7917.2|61
1657112100000|2022-07-06 12:55:00|7942.4|7917.4|7942.2|7917.2|7943|7918|7942.1|7917.1|39
1657112400000|2022-07-06 13:00:00|7942.1|7917.1|7941.1|7916.1|7942.1|7917.1|7940.6|7915.6|50
1657112700000|2022-07-06 13:05:00|7941|7916|7942|7917|7942.1|7917.1|7940.7|7915.7|65
1657113000000|2022-07-06 13:10:00|7941.9|7916.9|7941.6|7916.6|7942|7917|7941.2|7916.2|75
1657113300000|2022-07-06 13:15:00|7941.5|7916.5|7941.6|7916.6|7941.6|7916.6|7940.5|7915.5|74
1657113600000|2022-07-06 13:20:00|7941.5|7916.5|7940.8|7915.8|7941.7|7916.7|7940.6|7915.6|59
1657113900000|2022-07-06 13:25:00|7941|7916|7940.7|7915.7|7941|7916|7940.6|7915.6|53
1657114200000|2022-07-06 13:30:00|7940.6|7915.6|7941.3|7916.3|7941.4|7916.4|7940.6|7915.6|89
1657114500000|2022-07-06 13:35:00|7941.2|7916.2|7937.1|7922.1|7941.7|7922.1|7936.4|7916.1|88
1657114800000|2022-07-06 13:40:00|7937|7922|7941.8|7916.8|7942.1|7922.2|7936.6|7916.6|71
1657115100000|2022-07-06 13:45:00|7942.5|7917.5|7944.9|7919.9|7945|7925.7|7938.9|7917.3|142
1657115400000|2022-07-06 13:50:00|7945|7920|7944.7|7919.7|7945|7920|7944|7919|47
1657115700000|2022-07-06 13:55:00|7944.8|7919.8|7944.1|7919.1|7945.1|7920.1|7943.9|7918.9|42
1657116000000|2022-07-06 14:00:00|7944.9|7919.9|7943.8|7918.8|7945.5|7926.3|7939.3|7918.1|174
1657116300000|2022-07-06 14:05:00|7944.1|7919.1|7942.8|7917.8|7945.3|7920.3|7942.2|7917.2|136
1657116600000|2022-07-06 14:10:00|7943|7918|7941.8|7916.8|7943.2|7922.3|7936.4|7916|111
1657116900000|2022-07-06 14:15:00|7941.7|7916.7|7940.3|7915.3|7942.2|7917.2|7939.5|7914.5|173
1657117200000|2022-07-06 14:20:00|7940.4|7915.4|7940.1|7915.1|7940.8|7915.8|7939.6|7914.6|64
1657117500000|2022-07-06 14:25:00|7940.3|7915.3|7940.4|7915.4|7940.4|7915.4|7939.8|7914.8|42
1657117800000|2022-07-06 14:30:00|7940.3|7915.3|7935.3|7920.3|7940.3|7920.4|7934.7|7915.2|39
1657118100000|2022-07-06 14:35:00|7935.2|7920.2|7935.5|7920.5|7935.6|7920.6|7935.1|7920.1|18
1657118400000|2022-07-06 14:40:00|7935.6|7920.6|7936.9|7921.9|7942.6|7922.5|7935.4|7917.3|67
1657118700000|2022-07-06 14:45:00|7937|7922|7936.4|7921.4|7941.8|7922.1|7936.1|7916.8|47
1657119000000|2022-07-06 14:50:00|7941.5|7916.5|7936.5|7921.5|7941.5|7921.6|7936.2|7916.3|33
1657119300000|2022-07-06 14:55:00|7936.6|7921.6|7941.1|7916.1|7941.2|7921.6|7935.2|7916|47
1657119600000|2022-07-06 15:00:00|7941|7916|7941.3|7916.3|7942.4|7921.8|7934.8|7915.2|59
1657119900000|2022-07-06 15:05:00|7941.4|7916.4|7940.9|7915.9|7941.4|7921.4|7935.6|7915.6|37
1657120200000|2022-07-06 15:10:00|7941|7916|7935.2|7920.2|7941.3|7920.3|7935.1|7914.9|49
1657120500000|2022-07-06 15:15:00|7935.1|7920.1|7935.4|7920.4|7935.5|7920.5|7935.1|7920.1|28
1657120800000|2022-07-06 15:20:00|7935.5|7920.5|7940.7|7915.7|7941.3|7921.2|7935.5|7915.7|59
1657121100000|2022-07-06 15:25:00|7940.8|7915.8|7941|7916|7942.8|7922.9|7937.7|7915|115
1657121400000|2022-07-06 15:30:00|7940.9|7915.9|7940.5|7915.5|7941.1|7921.2|7936.2|7915.1|52
1657121700000|2022-07-06 15:35:00|7940.6|7915.6|7940.8|7915.8|7941.7|7921.9|7936.2|7915.5|54
1657122000000|2022-07-06 15:40:00|7940.5|7915.5|7935.4|7920.4|7940.5|7920.4|7935.2|7915.3|17
1657122300000|2022-07-06 15:45:00|7935.3|7920.3|7935.7|7920.7|7940.8|7920.8|7935.2|7915.3|35
1657122600000|2022-07-06 15:50:00|7935.6|7920.6|7936.1|7921.1|7936.2|7921.2|7935.4|7920.4|30
1657122900000|2022-07-06 15:55:00|7936.2|7921.2|7942.7|7917.7|7943|7923.1|7936.2|7917.7|56
1657123200000|2022-07-06 16:00:00|7942.8|7917.8|7943|7918|7943.1|7918.1|7942.7|7917.7|53
1657123500000|2022-07-06 16:05:00|7942.9|7917.9|7943.4|7918.4|7943.5|7918.5|7942.8|7917.8|34
1657123800000|2022-07-06 16:10:00|7943.5|7918.5|7943.1|7918.1|7943.5|7923.9|7938.1|7917.9|65
1657124100000|2022-07-06 16:15:00|7943|7918|7942.8|7917.8|7943.2|7923.2|7938|7917.8|32
1657124400000|2022-07-06 16:20:00|7942.6|7917.6|7942.7|7917.7|7942.8|7917.8|7942.4|7917.4|88
1657124700000|2022-07-06 16:25:00|7942|7917|7941.1|7916.1|7942.3|7917.3|7940.9|7915.9|116
1657125000000|2022-07-06 16:30:00|7941.2|7916.2|7941|7916|7941.3|7916.3|7941|7916|11
1657125300000|2022-07-06 16:35:00|7936.4|7921.4|7941.2|7916.2|7941.3|7921.5|7936|7916.2|22
1657125600000|2022-07-06 16:40:00|7941.3|7916.3|7941.3|7916.3|7941.4|7916.4|7941.2|7916.2|22
1657125900000|2022-07-06 16:45:00|7941.2|7916.2|7941.2|7916.2|7941.4|7916.4|7941.1|7916.1|38
1657126200000|2022-07-06 16:50:00|7941.1|7916.1|7940.9|7915.9|7941.1|7920.1|7935.1|7914.5|51
1657126500000|2022-07-06 16:55:00|7940.8|7915.8|7940.7|7915.7|7940.9|7915.9|7940.5|7915.5|19
1657126800000|2022-07-06 17:00:00|7940.6|7915.6|7939.6|7914.6|7940.7|7915.7|7939.5|7914.5|46
1657127100000|2022-07-06 17:05:00|7939.7|7914.7|7939.8|7914.8|7939.8|7919.9|7934.6|7914.5|16
1657127400000|2022-07-06 17:10:00|7939.9|7914.9|7934.3|7919.3|7940|7920.1|7934.2|7914.1|36
1657127700000|2022-07-06 17:15:00|7934.4|7919.4|7934.4|7919.4|7934.4|7919.4|7934.3|7919.3|3
1657128000000|2022-07-06 17:20:00|7934.3|7919.3|7934.4|7919.4|7934.4|7919.4|7934.2|7919.2|12
1657128300000|2022-07-06 17:25:00|7934.3|7919.3|7934.2|7919.2|7934.6|7919.6|7934.1|7919.1|39
1657128600000|2022-07-06 17:30:00|7934.3|7919.3|7934.3|7919.3|7934.4|7919.4|7934.1|7919.1|54
1657128900000|2022-07-06 17:35:00|7934.2|7919.2|7935|7920|7935|7920|7933.8|7918.8|40
1657129200000|2022-07-06 17:40:00|7934.9|7919.9|7935|7920|7935.1|7920.1|7934.9|7919.9|8
1657129500000|2022-07-06 17:45:00|7934.9|7919.9|7934.9|7919.9|7934.9|7919.9|7934.9|7919.9|1
1657129800000|2022-07-06 17:50:00|7935.1|7920.1|7941|7916|7942.7|7922.2|7935.1|7915.9|57
1657130100000|2022-07-06 17:55:00|7936|7921|7940.1|7915.1|7940.1|7921.1|7934.7|7914.6|45
1657130400000|2022-07-06 18:00:00|7935.6|7910.6|7940.7|7915.7|7940.7|7915.7|7935.6|7910.6|82
1657130700000|2022-07-06 18:05:00|7940.6|7915.6|7940.6|7915.6|7940.6|7915.6|7939.3|7914.3|53
1657131000000|2022-07-06 18:10:00|7940.7|7915.7|7940.5|7915.5|7940.7|7915.7|7940.1|7915.1|22
1657131300000|2022-07-06 18:15:00|7940.6|7915.6|7941.3|7916.3|7941.3|7920.9|7935.8|7915.5|47
1657131600000|2022-07-06 18:20:00|7941.2|7916.2|7941.1|7916.1|7941.3|7916.3|7941|7916|14
1657131900000|2022-07-06 18:25:00|7941|7916|7941.4|7916.4|7941.7|7916.7|7941|7916|76
1657132200000|2022-07-06 18:30:00|7941.5|7916.5|7941.4|7916.4|7941.6|7916.6|7941.3|7916.3|89
1657132500000|2022-07-06 18:35:00|7941.3|7916.3|7935.9|7920.9|7941.6|7921|7935.6|7915.5|37
1657132800000|2022-07-06 18:40:00|7935.8|7920.8|7935.9|7920.9|7936.1|7921.1|7935.7|7920.7|35
1657133100000|2022-07-06 18:45:00|7935.8|7920.8|7936|7921|7936|7921|7935.7|7920.7|37
1657133400000|2022-07-06 18:50:00|7935.9|7920.9|7936|7921|7936|7921|7935.9|7920.9|12
1657133700000|2022-07-06 18:55:00|7935.9|7920.9|7941.7|7916.7|7942.1|7921.1|7935.8|7916.5|52
1657153800000|2022-07-07 00:30:00|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|7942.4|7917.4|1
1657155600000|2022-07-07 01:00:00|7942.3|7917.3|7942.3|7917.3|7942.3|7917.3|7942.3|7917.3|1
1657155900000|2022-07-07 01:05:00|7942|7917|7941.3|7916.3|7942|7917|7941.2|7916.2|9
1657156500000|2022-07-07 01:15:00|7940.7|7915.7|7940.7|7915.7|7940.8|7915.8|7940.2|7915.2|11
1657156800000|2022-07-07 01:20:00|7940.8|7915.8|7941.6|7916.6|7941.6|7916.6|7940.7|7915.7|19
1657157100000|2022-07-07 01:25:00|7941.5|7916.5|7941.5|7916.5|7941.5|7916.5|7941.5|7916.5|1
1657158300000|2022-07-07 01:45:00|7941.6|7916.6|7941.6|7916.6|7941.6|7916.6|7941.6|7916.6|1
1657158600000|2022-07-07 01:50:00|7941.7|7916.7|7943.2|7918.2|7943.2|7918.2|7941.7|7916.7|11
1657158900000|2022-07-07 01:55:00|7943.3|7918.3|7943.2|7918.2|7943.4|7918.4|7943.2|7918.2|11
1657159200000|2022-07-07 02:00:00|7943.3|7918.3|7943.6|7918.6|7944.5|7919.5|7943.3|7918.3|30
1657159500000|2022-07-07 02:05:00|7943.5|7918.5|7942.3|7917.3|7943.5|7918.5|7942.3|7917.3|30
1657159800000|2022-07-07 02:10:00|7942.6|7917.6|7942.6|7917.6|7943.1|7918.1|7942.3|7917.3|11
1657160400000|2022-07-07 02:20:00|7942.5|7917.5|7942.5|7917.5|7943.2|7918.2|7942.4|7917.4|13
1657161000000|2022-07-07 02:30:00|7942.2|7917.2|7940.9|7915.9|7942.5|7917.5|7940.9|7915.9|6
1657161300000|2022-07-07 02:35:00|7940.8|7915.8|7939.6|7914.6|7940.9|7915.9|7939.6|7914.6|11
1657161600000|2022-07-07 02:40:00|7939.4|7914.4|7935.4|7910.4|7939.4|7914.4|7934.1|7909.1|62
1657161900000|2022-07-07 02:45:00|7935.3|7910.3|7934.7|7909.7|7935.3|7910.3|7934.7|7909.7|10
1657162200000|2022-07-07 02:50:00|7934.6|7909.6|7933|7908|7934.6|7909.6|7933|7908|9
1657162500000|2022-07-07 02:55:00|7933.1|7908.1|7938.6|7913.6|7939|7914|7933|7908|42
1657162800000|2022-07-07 03:00:00|7938.7|7913.7|7938.6|7913.6|7938.7|7913.7|7938.6|7913.6|2
1657163100000|2022-07-07 03:05:00|7938.5|7913.5|7938.9|7913.9|7939|7914|7938.5|7913.5|13
1657163400000|2022-07-07 03:10:00|7939|7914|7940.4|7915.4|7940.6|7915.6|7938.9|7913.9|36
1657163700000|2022-07-07 03:15:00|7939.9|7914.9|7941.8|7916.8|7941.8|7916.8|7939.6|7914.6|7
1657164000000|2022-07-07 03:20:00|7942|7917|7942.6|7917.6|7943|7918|7940.5|7915.5|33
1657164300000|2022-07-07 03:25:00|7942.7|7917.7|7945.4|7920.4|7945.5|7920.5|7942.6|7917.6|27
1657164600000|2022-07-07 03:30:00|7945.3|7920.3|7935|7920|7945.6|7920.6|7935|7914.8|138
1657164900000|2022-07-07 03:35:00|7935.1|7920.1|7932|7917|7940.7|7920.6|7931.8|7912.6|136
1657165200000|2022-07-07 03:40:00|7931.9|7916.9|7924.8|7909.8|7932|7917|7924.2|7909.2|207
1657165500000|2022-07-07 03:45:00|7924.9|7909.9|7925.1|7910.1|7925.5|7910.5|7918.4|7900.5|301
1657165800000|2022-07-07 03:50:00|7924.8|7909.8|7928.3|7913.3|7929.4|7914.4|7923.8|7908.8|201
1657166100000|2022-07-07 03:55:00|7928.2|7913.2|7929.3|7914.3|7930.5|7915.5|7927.8|7912.8|140
1657166400000|2022-07-07 04:00:00|7929.7|7914.7|7929.7|7914.7|7930.4|7915.4|7929.1|7914.1|130
1657166700000|2022-07-07 04:05:00|7929.6|7914.6|7931.1|7916.1|7931.2|7916.2|7929.6|7914.6|110
1657167000000|2022-07-07 04:10:00|7931.2|7916.2|7931.5|7916.5|7931.7|7916.7|7930.3|7915.3|110
1657167300000|2022-07-07 04:15:00|7931.3|7916.3|7933.4|7918.4|7933.5|7918.5|7931.3|7916.3|101
1657167600000|2022-07-07 04:20:00|7933.5|7918.5|7932.3|7917.3|7934.3|7919.3|7931.9|7916.9|84
1657167900000|2022-07-07 04:25:00|7932.1|7917.1|7933.6|7918.6|7933.7|7918.7|7931.9|7916.9|159
1657168200000|2022-07-07 04:30:00|7933.5|7918.5|7934.1|7919.1|7934.2|7919.2|7933.1|7918.1|78
1657168500000|2022-07-07 04:35:00|7933.8|7918.8|7932.6|7917.6|7934.1|7919.1|7931.6|7916.6|63
1657168800000|2022-07-07 04:40:00|7932.5|7917.5|7932.3|7917.3|7932.6|7917.6|7931.5|7916.5|35
1657169100000|2022-07-07 04:45:00|7932.4|7917.4|7932.2|7917.2|7932.5|7917.5|7931|7916|76
1657169400000|2022-07-07 04:50:00|7932.1|7917.1|7930.8|7915.8|7932.3|7917.3|7930.3|7915.3|84
1657169700000|2022-07-07 04:55:00|7930.9|7915.9|7931.2|7916.2|7931.6|7916.6|7930.8|7915.8|39
1657170000000|2022-07-07 05:00:00|7931.3|7916.3|7931.2|7916.2|7931.4|7916.4|7930.8|7915.8|42
1657170300000|2022-07-07 05:05:00|7931.1|7916.1|7930.4|7915.4|7931.2|7916.2|7930.4|7915.4|22
1657170600000|2022-07-07 05:10:00|7930.5|7915.5|7924.5|7909.5|7930.5|7915.5|7923.7|7908.7|125
1657170900000|2022-07-07 05:15:00|7924.3|7909.3|7926.4|7911.4|7927|7912|7924.3|7909.3|152
1657171200000|2022-07-07 05:20:00|7926.3|7911.3|7928.8|7913.8|7930.4|7915.4|7926.3|7911.3|108
1657171500000|2022-07-07 05:25:00|7928.7|7913.7|7927.4|7912.4|7928.7|7913.7|7926.4|7911.4|97
1657171800000|2022-07-07 05:30:00|7926.9|7911.9|7927.9|7912.9|7928.4|7913.4|7926.7|7911.7|73
1657172100000|2022-07-07 05:35:00|7928.1|7913.1|7927.5|7912.5|7928.5|7913.5|7927.4|7912.4|53
1657172400000|2022-07-07 05:40:00|7927.4|7912.4|7928.3|7913.3|7928.6|7913.6|7927.4|7912.4|64
1657172700000|2022-07-07 05:45:00|7928.4|7913.4|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|28
1657173000000|2022-07-07 05:50:00|7928.4|7913.4|7929.9|7914.9|7930.1|7915.1|7928.3|7913.3|52
1657173300000|2022-07-07 05:55:00|7929.8|7914.8|7929.4|7914.4|7929.8|7914.8|7929.3|7914.3|34
1657173600000|2022-07-07 06:00:00|7929.3|7914.3|7930|7915|7930.3|7915.3|7929.1|7914.1|68
1657173900000|2022-07-07 06:05:00|7930.1|7915.1|7930.5|7915.5|7930.9|7915.9|7930|7915|42
1657174200000|2022-07-07 06:10:00|7930.4|7915.4|7930.1|7915.1|7931.3|7916.3|7930.1|7915.1|47
1657174500000|2022-07-07 06:15:00|7930.2|7915.2|7930.2|7915.2|7931|7916|7930.1|7915.1|51
1657174800000|2022-07-07 06:20:00|7930.4|7915.4|7931.9|7916.9|7932.1|7917.1|7930.4|7915.4|59
1657175100000|2022-07-07 06:25:00|7932|7917|7931.4|7916.4|7932.6|7917.6|7931.1|7916.1|85
1657175400000|2022-07-07 06:30:00|7931.5|7916.5|7930.2|7915.2|7931.9|7916.9|7929.5|7914.5|65
1657175700000|2022-07-07 06:35:00|7930.3|7915.3|7931.7|7916.7|7932.1|7917.1|7930.2|7915.2|55
1657176000000|2022-07-07 06:40:00|7931.8|7916.8|7931.9|7916.9|7932.1|7917.1|7931.4|7916.4|19
1657176300000|2022-07-07 06:45:00|7932|7917|7931.3|7916.3|7932.1|7917.1|7931.2|7916.2|24
1657176600000|2022-07-07 06:50:00|7931.8|7916.8|7932.8|7917.8|7932.8|7917.8|7931.4|7916.4|52
1657176900000|2022-07-07 06:55:00|7932.9|7917.9|7934.4|7919.4|7935.3|7920.3|7932.5|7917.5|107
1657177200000|2022-07-07 07:00:00|7934.5|7919.5|7934.5|7919.5|7935.5|7920.5|7934.1|7919.1|86
1657177500000|2022-07-07 07:05:00|7934.3|7919.3|7935.4|7920.4|7936.4|7921.4|7934.3|7919.3|117
1657177800000|2022-07-07 07:10:00|7935.6|7920.6|7938.4|7923.4|7938.6|7923.6|7935.6|7920.6|94
1657178100000|2022-07-07 07:15:00|7938.5|7923.5|7939.5|7924.5|7939.8|7924.8|7938.2|7923.2|126
1657178400000|2022-07-07 07:20:00|7939.4|7924.4|7940.4|7925.4|7940.5|7925.5|7938.8|7923.8|110
1657178700000|2022-07-07 07:25:00|7940.3|7925.3|7942.7|7927.7|7942.8|7927.8|7939.3|7924.3|102
1657179000000|2022-07-07 07:30:00|7942.6|7927.6|7942.5|7927.5|7942.7|7927.7|7940.6|7925.6|126
1657179300000|2022-07-07 07:35:00|7942.4|7927.4|7942.3|7927.3|7942.8|7927.8|7940.5|7925.5|94
1657179600000|2022-07-07 07:40:00|7942.2|7927.2|7941.7|7926.7|7942.6|7927.6|7941.1|7926.1|68
1657179900000|2022-07-07 07:45:00|7941.8|7926.8|7942.4|7927.4|7943.2|7928.2|7941.6|7926.6|99
1657180200000|2022-07-07 07:50:00|7942.5|7927.5|7942.9|7927.9|7942.9|7927.9|7941.6|7926.6|64
1657180500000|2022-07-07 07:55:00|7942.8|7927.8|7943.9|7928.9|7944.1|7929.1|7942|7927|53
1657180800000|2022-07-07 08:00:00|7943.8|7928.8|7943.4|7928.4|7944.1|7929.1|7942.5|7927.5|71
1657181100000|2022-07-07 08:05:00|7943.2|7928.2|7945.5|7930.5|7947.3|7932.3|7943.2|7928.2|205
1657181400000|2022-07-07 08:10:00|7945.4|7930.4|7950.6|7935.6|7951.4|7936.4|7943.6|7928.6|181
1657181700000|2022-07-07 08:15:00|7950.8|7935.8|7952.2|7937.2|7952.5|7937.5|7950.7|7935.7|132
1657182000000|2022-07-07 08:20:00|7952.3|7937.3|7949.4|7934.4|7952.3|7937.3|7949.4|7934.4|108
1657182300000|2022-07-07 08:25:00|7949.5|7934.5|7951.1|7936.1|7951.8|7936.8|7949.5|7934.5|114
1657182600000|2022-07-07 08:30:00|7951.2|7936.2|7951.7|7936.7|7952.5|7937.5|7950.8|7935.8|78
1657182900000|2022-07-07 08:35:00|7951.2|7936.2|7952.1|7937.1|7953.2|7938.2|7951.2|7936.2|69
1657183200000|2022-07-07 08:40:00|7952|7937|7950.8|7935.8|7952.9|7937.9|7950.6|7935.6|79
1657183500000|2022-07-07 08:45:00|7950.9|7935.9|7953.3|7938.3|7954.1|7939.1|7950.8|7935.8|132
1657183800000|2022-07-07 08:50:00|7953.2|7938.2|7953.7|7938.7|7954.1|7939.1|7952.9|7937.9|50
1657184100000|2022-07-07 08:55:00|7953.8|7938.8|7952|7937|7954|7939|7951.7|7936.7|40
1657184400000|2022-07-07 09:00:00|7951.8|7936.8|7952|7937|7957.2|7938.3|7946.5|7927.1|218
1657184700000|2022-07-07 09:05:00|7952.1|7937.1|7949.2|7934.2|7958.1|7938.2|7948.6|7932.2|92
1657185000000|2022-07-07 09:10:00|7949|7934|7950.2|7935.2|7952.2|7937.2|7949|7934|84
1657185300000|2022-07-07 09:15:00|7950|7935|7950.2|7935.2|7951.4|7936.4|7949.7|7934.7|89
1657185600000|2022-07-07 09:20:00|7950.4|7935.4|7952.2|7937.2|7952.8|7937.8|7950.2|7935.2|47
1657185900000|2022-07-07 09:25:00|7952.3|7937.3|7952.6|7937.6|7953.8|7938.8|7952|7937|86
1657186200000|2022-07-07 09:30:00|7952.5|7937.5|7952.6|7937.6|7953.2|7938.2|7952.1|7937.1|52
1657186500000|2022-07-07 09:35:00|7952.8|7937.8|7951.5|7936.5|7952.8|7937.8|7951.4|7936.4|38
1657186800000|2022-07-07 09:40:00|7951.6|7936.6|7951.8|7936.8|7951.8|7936.8|7950|7935|48
1657187100000|2022-07-07 09:45:00|7951.9|7936.9|7950.9|7935.9|7955.3|7940.3|7949.9|7934.9|123
1657187400000|2022-07-07 09:50:00|7950.8|7935.8|7949.3|7934.3|7953.4|7938.4|7948.8|7933.8|158
1657187700000|2022-07-07 09:55:00|7949.2|7934.2|7947.8|7932.8|7949.5|7934.5|7946|7931|185
1657188000000|2022-07-07 10:00:00|7948|7933|7948.6|7933.6|7949.5|7934.5|7946.6|7931.6|162
1657188300000|2022-07-07 10:05:00|7948.5|7933.5|7948.2|7933.2|7949.9|7934.9|7947|7932|127
1657188600000|2022-07-07 10:10:00|7948.1|7933.1|7944|7929|7948.3|7933.3|7943.8|7928.8|114
1657188900000|2022-07-07 10:15:00|7943.9|7928.9|7941.9|7926.9|7944|7929|7941.4|7926.4|65
1657189200000|2022-07-07 10:20:00|7942|7927|7942.9|7927.9|7943.6|7928.6|7942|7927|57
1657189500000|2022-07-07 10:25:00|7942.8|7927.8|7941.6|7926.6|7943.4|7928.4|7941.3|7926.3|65
1657189800000|2022-07-07 10:30:00|7941.5|7926.5|7942.7|7927.7|7943|7928|7941.4|7926.4|55
1657190100000|2022-07-07 10:35:00|7942.6|7927.6|7943.6|7928.6|7943.7|7928.7|7941.6|7926.6|79
1657190400000|2022-07-07 10:40:00|7944.1|7929.1|7946.1|7931.1|7946.4|7931.4|7944.1|7929.1|69
1657190700000|2022-07-07 10:45:00|7945.9|7930.9|7944.4|7929.4|7946.2|7931.2|7943.9|7928.9|68
1657191000000|2022-07-07 10:50:00|7944.5|7929.5|7944.6|7929.6|7946.1|7931.1|7944.2|7929.2|73
1657191300000|2022-07-07 10:55:00|7944.7|7929.7|7945.6|7930.6|7946|7931|7944.6|7929.6|58
1657191600000|2022-07-07 11:00:00|7945.5|7930.5|7945.9|7930.9|7946.1|7931.1|7945.4|7930.4|63
1657191900000|2022-07-07 11:05:00|7946|7931|7946|7931|7946.2|7931.2|7945.5|7930.5|37
1657192200000|2022-07-07 11:10:00|7945.9|7930.9|7945.2|7930.2|7946.1|7931.1|7945.1|7930.1|38
1657192500000|2022-07-07 11:15:00|7945.3|7930.3|7945.9|7930.9|7946.3|7931.3|7944.8|7929.8|44
1657192800000|2022-07-07 11:20:00|7946.1|7931.1|7946.2|7931.2|7946.3|7931.3|7945.6|7930.6|15
1657193100000|2022-07-07 11:25:00|7946.1|7931.1|7946|7931|7946.1|7931.1|7945.7|7930.7|11
1657193400000|2022-07-07 11:30:00|7945.9|7930.9|7945.2|7930.2|7949.9|7931|7944.7|7924.8|16
1657194000000|2022-07-07 11:40:00|7945.4|7930.4|7945.2|7930.2|7945.4|7930.4|7944.8|7929.8|19
1657194300000|2022-07-07 11:45:00|7945.6|7930.6|7944.6|7929.6|7951|7931|7943.8|7925.8|43
1657194600000|2022-07-07 11:50:00|7943.9|7928.9|7944.2|7929.2|7944.6|7929.6|7943|7928|49
1657194900000|2022-07-07 11:55:00|7944.6|7929.6|7946|7931|7946|7931|7943.8|7928.8|53
1657195200000|2022-07-07 12:00:00|7945.8|7930.8|7945.8|7930.8|7946|7931|7945.6|7930.6|21
1657195500000|2022-07-07 12:05:00|7946|7931|7946.7|7931.7|7946.8|7931.8|7945.4|7930.4|19
1657195800000|2022-07-07 12:10:00|7946.6|7931.6|7953.1|7928.1|7953.6|7933.5|7946.5|7927.5|156
1657196100000|2022-07-07 12:15:00|7953.3|7928.3|7946.3|7931.3|7953.3|7932.7|7945.4|7927.7|284
1657196400000|2022-07-07 12:20:00|7946.2|7931.2|7945.5|7930.5|7946.3|7931.3|7945.2|7930.2|184
1657196700000|2022-07-07 12:25:00|7945.6|7930.6|7945.1|7930.1|7945.7|7930.7|7944.7|7929.7|67
1657197000000|2022-07-07 12:30:00|7945|7930|7946|7931|7946.4|7931.4|7944.4|7929.4|35
1657197300000|2022-07-07 12:35:00|7946.1|7931.1|7944.9|7929.9|7946.1|7931.1|7944.3|7929.3|52
1657197600000|2022-07-07 12:40:00|7944.7|7929.7|7944.8|7929.8|7945|7930|7944.7|7929.7|19
1657197900000|2022-07-07 12:45:00|7944.9|7929.9|7945.1|7930.1|7945.2|7930.2|7944.9|7929.9|13
1657198200000|2022-07-07 12:50:00|7945.2|7930.2|7945.8|7930.8|7945.8|7930.8|7945|7930|9
1657198500000|2022-07-07 12:55:00|7946|7931|7946.8|7931.8|7948.2|7933.2|7946|7931|59
1657198800000|2022-07-07 13:00:00|7946.9|7931.9|7952.2|7927.2|7952.5|7932.3|7946.6|7927.1|18
1657199100000|2022-07-07 13:05:00|7952.1|7927.1|7947.1|7932.1|7952.1|7932.1|7946.9|7927|10
1657199400000|2022-07-07 13:10:00|7947|7932|7947.4|7932.4|7947.5|7932.5|7946.7|7931.7|47
1657199700000|2022-07-07 13:15:00|7947.2|7932.2|7952.1|7927.1|7952.1|7932.2|7946.5|7927|13
1657200000000|2022-07-07 13:20:00|7952|7927|7952.6|7927.6|7952.8|7927.8|7951.8|7926.8|20
1657200300000|2022-07-07 13:25:00|7952.7|7927.7|7949.3|7924.3|7952.8|7929.4|7943.5|7923.2|51
1657200600000|2022-07-07 13:30:00|7949.4|7924.4|7944.6|7929.6|7949.6|7930.3|7944.5|7924.2|36
1657200900000|2022-07-07 13:35:00|7944.5|7929.5|7944.2|7929.2|7944.6|7929.6|7944.2|7929.2|28
1657201200000|2022-07-07 13:40:00|7944.1|7929.1|7944.9|7929.9|7945.8|7930.8|7944|7929|49
1657201500000|2022-07-07 13:45:00|7944.8|7929.8|7944.3|7929.3|7944.9|7929.9|7944.2|7929.2|20
1657201800000|2022-07-07 13:50:00|7944.4|7929.4|7944.7|7929.7|7945.1|7930.1|7944.2|7929.2|32
1657202100000|2022-07-07 13:55:00|7944.8|7929.8|7948.8|7923.8|7949.6|7929.8|7943.7|7923.5|47
1657202400000|2022-07-07 14:00:00|7948.9|7923.9|7949.8|7924.8|7950|7925|7948.8|7923.8|26
1657202700000|2022-07-07 14:05:00|7949.7|7924.7|7947.9|7922.9|7950|7925|7947.9|7922.9|70
1657203000000|2022-07-07 14:10:00|7948|7923|7947.2|7922.2|7948|7923|7946.9|7921.9|50
1657203300000|2022-07-07 14:15:00|7946.9|7921.9|7947|7922|7947.4|7922.4|7946.9|7921.9|7
1657203600000|2022-07-07 14:20:00|7947.2|7922.2|7947|7922|7947.4|7922.4|7947|7922|13
1657203900000|2022-07-07 14:25:00|7948|7923|7947.7|7922.7|7948|7923|7947.5|7922.5|26
1657204200000|2022-07-07 14:30:00|7947.6|7922.6|7945.7|7920.7|7947.6|7922.6|7945.6|7920.6|27
1657204500000|2022-07-07 14:35:00|7946|7921|7946|7921|7946.3|7921.3|7945.9|7920.9|14
1657204800000|2022-07-07 14:40:00|7945.7|7920.7|7945.3|7920.3|7946|7921|7944.8|7919.8|32
1657205100000|2022-07-07 14:45:00|7945.1|7920.1|7944.3|7919.3|7946.3|7921.3|7942.6|7917.6|56
1657205400000|2022-07-07 14:50:00|7944.4|7919.4|7945.8|7920.8|7947.3|7922.3|7944.3|7919.3|54
1657205700000|2022-07-07 14:55:00|7946|7921|7946.2|7921.2|7946.4|7921.4|7945.7|7920.7|21
1657206000000|2022-07-07 15:00:00|7941.3|7926.3|7946.7|7921.7|7947|7927.5|7941.2|7921.4|52
1657206300000|2022-07-07 15:05:00|7946.8|7921.8|7946.5|7921.5|7947.6|7922.6|7946.3|7921.3|45
1657206600000|2022-07-07 15:10:00|7946.4|7921.4|7941.1|7926.1|7946.5|7926.4|7941|7921.2|15
1657206900000|2022-07-07 15:15:00|7941|7926|7942.2|7927.2|7947.1|7927.3|7940.8|7921.8|50
1657207200000|2022-07-07 15:20:00|7942.1|7927.1|7941.9|7926.9|7946.9|7927.2|7941.5|7921.9|41
1657207500000|2022-07-07 15:25:00|7941.8|7926.8|7942.4|7927.4|7947.1|7927.4|7941.1|7921.1|43
1657207800000|2022-07-07 15:30:00|7942.5|7927.5|7948|7923|7948.2|7927.6|7942.5|7922.5|32
1657208100000|2022-07-07 15:35:00|7943|7928|7942.4|7927.4|7943.1|7928.1|7942.4|7927.4|11
1657208400000|2022-07-07 15:40:00|7942.5|7927.5|7942.2|7927.2|7942.6|7927.6|7942.2|7927.2|8
1657208700000|2022-07-07 15:45:00|7942.5|7927.5|7942.6|7927.6|7942.9|7927.9|7942.5|7927.5|26
1657209000000|2022-07-07 15:50:00|7942.7|7927.7|7942.6|7927.6|7942.9|7927.9|7942.5|7927.5|13
1657209300000|2022-07-07 15:55:00|7942.7|7927.7|7950.3|7925.3|7950.4|7929.3|7942.7|7924.5|23
1657209600000|2022-07-07 16:00:00|7950.2|7925.2|7950.4|7925.4|7950.5|7925.5|7950.2|7925.2|21
1657209900000|2022-07-07 16:05:00|7950.3|7925.3|7950.1|7925.1|7950.5|7925.5|7950.1|7925.1|23
1657210200000|2022-07-07 16:10:00|7950.2|7925.2|7950.1|7925.1|7950.6|7925.6|7950.1|7925.1|49
1657210500000|2022-07-07 16:15:00|7950|7925|7947.8|7922.8|7950.1|7925.1|7947.7|7922.7|40
1657210800000|2022-07-07 16:20:00|7947.9|7922.9|7942.6|7927.6|7947.9|7927.9|7942.6|7922.8|16
1657211100000|2022-07-07 16:25:00|7942.7|7927.7|7942.6|7927.6|7942.7|7927.7|7942.5|7927.5|8
1657211400000|2022-07-07 16:30:00|7942.5|7927.5|7948.6|7923.6|7948.6|7928.2|7942.4|7923.5|14
1657211700000|2022-07-07 16:35:00|7948.5|7923.5|7949.4|7924.4|7949.4|7924.4|7948.5|7923.5|18
1657212000000|2022-07-07 16:40:00|7949.3|7924.3|7949.3|7924.3|7949.6|7924.6|7949.1|7924.1|26
1657212300000|2022-07-07 16:45:00|7949.5|7924.5|7949.3|7924.3|7949.5|7924.5|7949.1|7924.1|17
1657212600000|2022-07-07 16:50:00|7949.5|7924.5|7949.5|7924.5|7950|7925|7949.2|7924.2|99
1657212900000|2022-07-07 16:55:00|7949.4|7924.4|7949.1|7924.1|7949.5|7924.5|7949.1|7924.1|31
1657213200000|2022-07-07 17:00:00|7948.8|7923.8|7949|7924|7949.1|7924.1|7948.8|7923.8|4
1657213500000|2022-07-07 17:05:00|7949.1|7924.1|7949.1|7924.1|7949.3|7924.3|7949.1|7924.1|16
1657213800000|2022-07-07 17:10:00|7949.2|7924.2|7949.3|7924.3|7949.3|7924.3|7949.1|7924.1|58
1657214100000|2022-07-07 17:15:00|7949.4|7924.4|7949|7924|7949.5|7924.5|7948.9|7923.9|16
1657214400000|2022-07-07 17:20:00|7949.1|7924.1|7948.8|7923.8|7949.3|7924.3|7948.8|7923.8|16
1657214700000|2022-07-07 17:25:00|7949|7924|7949|7924|7949.1|7924.1|7948.8|7923.8|49
1657215000000|2022-07-07 17:30:00|7948.8|7923.8|7948.8|7923.8|7949|7924|7948.8|7923.8|17
1657215300000|2022-07-07 17:35:00|7949|7924|7948.9|7923.9|7949|7924|7948.7|7923.7|56
1657215600000|2022-07-07 17:40:00|7948.8|7923.8|7948.8|7923.8|7949|7924|7948.7|7923.7|47
1657215900000|2022-07-07 17:45:00|7948.7|7923.7|7948.8|7923.8|7949.1|7924.1|7948.7|7923.7|69
1657216200000|2022-07-07 17:50:00|7949|7924|7948.8|7923.8|7949.1|7924.1|7948.8|7923.8|38
1657216500000|2022-07-07 17:55:00|7948.9|7923.9|7949.1|7924.1|7949.2|7924.2|7948.7|7923.7|17
1657216800000|2022-07-07 18:00:00|7949.2|7924.2|7948.3|7933.3|7953.2|7933.7|7947|7924|44
1657217100000|2022-07-07 18:05:00|7948.2|7933.2|7952.4|7927.4|7952.5|7933.3|7947.1|7927.3|39
1657217400000|2022-07-07 18:10:00|7952.3|7927.3|7952.4|7927.4|7952.5|7927.5|7952.3|7927.3|6
1657217700000|2022-07-07 18:15:00|7952.5|7927.5|7947.3|7932.3|7952.6|7932.6|7947.3|7927.5|15
1657218000000|2022-07-07 18:20:00|7947.2|7932.2|7952.2|7927.2|7952.4|7932.4|7947|7927.1|17
1657218300000|2022-07-07 18:25:00|7952.3|7927.3|7947.7|7932.7|7952.9|7932.9|7947.6|7927.3|25
1657218600000|2022-07-07 18:30:00|7947.6|7932.6|7952.3|7927.3|7952.3|7932.6|7946.8|7926.7|62
1657218900000|2022-07-07 18:35:00|7952.2|7927.2|7946.8|7931.8|7952.2|7932.3|7946.6|7927.2|14
1657219200000|2022-07-07 18:40:00|7946.9|7931.9|7946.9|7931.9|7947|7932|7946.9|7931.9|25
1657219500000|2022-07-07 18:45:00|7947|7932|7947|7932|7947.2|7932.2|7946.9|7931.9|21
1657219800000|2022-07-07 18:50:00|7947.1|7932.1|7947.1|7932.1|7947.1|7932.1|7946.9|7931.9|11
1657220100000|2022-07-07 18:55:00|7947.3|7932.3|7947.3|7932.3|7947.4|7932.4|7947.1|7932.1|17
1657240200000|2022-07-08 00:30:00|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|7956.7|7931.7|1
1657242000000|2022-07-08 01:00:00|7954.5|7929.5|7954.1|7929.1|7954.5|7929.5|7954.1|7929.1|4
1657242300000|2022-07-08 01:05:00|7954.2|7929.2|7954.2|7929.2|7954.2|7929.2|7954.2|7929.2|1
1657242600000|2022-07-08 01:10:00|7954.4|7929.4|7954.5|7929.5|7954.6|7929.6|7954.4|7929.4|6
1657242900000|2022-07-08 01:15:00|7954.2|7929.2|7953.8|7928.8|7954.2|7929.2|7953.7|7928.7|17
1657243200000|2022-07-08 01:20:00|7953.7|7928.7|7953|7928|7953.7|7928.7|7952.7|7927.7|10
1657243500000|2022-07-08 01:25:00|7953.1|7928.1|7953|7928|7953.1|7928.1|7952.8|7927.8|4
1657244400000|2022-07-08 01:40:00|7952.9|7927.9|7949.8|7924.8|7952.9|7927.9|7949.8|7924.8|7
1657244700000|2022-07-08 01:45:00|7949.7|7924.7|7949.8|7924.8|7949.8|7924.8|7949.7|7924.7|2
1657245300000|2022-07-08 01:55:00|7949.9|7924.9|7951.1|7926.1|7951.5|7926.5|7949.4|7924.4|11
1657245900000|2022-07-08 02:05:00|7951.2|7926.2|7951.2|7926.2|7951.4|7926.4|7951.1|7926.1|7
1657246200000|2022-07-08 02:10:00|7951.1|7926.1|7951.3|7926.3|7951.3|7926.3|7951.1|7926.1|3
1657246800000|2022-07-08 02:20:00|7951.4|7926.4|7951.4|7926.4|7951.5|7926.5|7951.4|7926.4|3
1657247100000|2022-07-08 02:25:00|7952.3|7927.3|7952.5|7927.5|7952.5|7927.5|7952.3|7927.3|2
1657247400000|2022-07-08 02:30:00|7952.4|7927.4|7952.6|7927.6|7953.4|7928.4|7951.9|7926.9|17
1657247700000|2022-07-08 02:35:00|7952|7927|7951.5|7926.5|7952|7927|7951.4|7926.4|7
1657248000000|2022-07-08 02:40:00|7950.4|7925.4|7951.2|7926.2|7951.2|7926.2|7950.4|7925.4|2
1657248300000|2022-07-08 02:45:00|7950.2|7925.2|7953.4|7928.4|7956.4|7931.4|7950.2|7925.2|52
1657248600000|2022-07-08 02:50:00|7952.9|7927.9|7951.9|7926.9|7952.9|7927.9|7951.5|7926.5|30
1657248900000|2022-07-08 02:55:00|7951.8|7926.8|7953.2|7928.2|7953.2|7928.2|7950.8|7925.8|17
1657249200000|2022-07-08 03:00:00|7953.6|7928.6|7954.2|7929.2|7956.1|7931.1|7953.4|7928.4|90
1657249500000|2022-07-08 03:05:00|7953.9|7928.9|7952.8|7927.8|7954.5|7929.5|7952.5|7927.5|153
1657249800000|2022-07-08 03:10:00|7953.1|7928.1|7952.9|7927.9|7953.5|7928.5|7952.5|7927.5|85
1657250100000|2022-07-08 03:15:00|7952.8|7927.8|7953|7928|7953.6|7928.6|7952.7|7927.7|25
1657250400000|2022-07-08 03:20:00|7952.8|7927.8|7953|7928|7953.3|7928.3|7952.6|7927.6|65
1657250700000|2022-07-08 03:25:00|7952.8|7927.8|7953.9|7928.9|7953.9|7928.9|7952.7|7927.7|71
1657251000000|2022-07-08 03:30:00|7953.7|7928.7|7957.9|7932.9|7958.5|7933.5|7953.2|7928.2|80
1657251300000|2022-07-08 03:35:00|7958.5|7933.5|7957.9|7932.9|7960.1|7935.1|7956.6|7931.6|133
1657251600000|2022-07-08 03:40:00|7958|7933|7952.1|7937.1|7958.3|7938.3|7952|7932.4|109
1657251900000|2022-07-08 03:45:00|7952.2|7937.2|7951.1|7936.1|7956.6|7937.2|7950.4|7930.6|139
1657252200000|2022-07-08 03:50:00|7951.2|7936.2|7957.4|7932.4|7957.4|7937.9|7951.1|7932.4|36
1657252500000|2022-07-08 03:55:00|7957.5|7932.5|7957.2|7932.2|7957.5|7937.9|7952.5|7932.1|17
1657252800000|2022-07-08 04:00:00|7957.3|7932.3|7952.7|7937.7|7957.8|7937.9|7952.5|7932.2|26
1657253100000|2022-07-08 04:05:00|7952.8|7937.8|7954.6|7939.6|7957.4|7939.7|7951.9|7932.1|81
1657253400000|2022-07-08 04:10:00|7954.7|7939.7|7952.5|7937.5|7954.7|7939.7|7952.2|7937.2|55
1657253700000|2022-07-08 04:15:00|7952.4|7937.4|7952.8|7937.8|7952.8|7937.8|7952|7937|46
1657254000000|2022-07-08 04:20:00|7952.7|7937.7|7953|7938|7953.3|7938.3|7952.6|7937.6|66
1657254300000|2022-07-08 04:25:00|7953.1|7938.1|7953.6|7938.6|7954.5|7939.5|7953.1|7938.1|79
1657254600000|2022-07-08 04:30:00|7953.4|7938.4|7952.3|7937.3|7954.5|7939.5|7951.6|7936.6|111
1657254900000|2022-07-08 04:35:00|7952.2|7937.2|7953|7938|7954.1|7939.1|7951.4|7936.4|67
1657255200000|2022-07-08 04:40:00|7953.1|7938.1|7953.5|7938.5|7953.8|7938.8|7953.1|7938.1|49
1657255500000|2022-07-08 04:45:00|7953.6|7938.6|7953.9|7938.9|7954.3|7939.3|7953.5|7938.5|26
1657255800000|2022-07-08 04:50:00|7954|7939|7953.8|7938.8|7954|7939|7953.6|7938.6|25
1657256100000|2022-07-08 04:55:00|7953.7|7938.7|7953.8|7938.8|7954|7939|7952.5|7937.5|72
1657256400000|2022-07-08 05:00:00|7953.9|7938.9|7953.8|7938.8|7953.9|7938.9|7953.3|7938.3|33
1657256700000|2022-07-08 05:05:00|7953.7|7938.7|7953.8|7938.8|7953.8|7938.8|7953.4|7938.4|21
1657257000000|2022-07-08 05:10:00|7953.7|7938.7|7953.7|7938.7|7953.9|7938.9|7953.5|7938.5|26
1657257300000|2022-07-08 05:15:00|7953.8|7938.8|7953.5|7938.5|7954.1|7939.1|7952.9|7937.9|54
1657257600000|2022-07-08 05:20:00|7953.3|7938.3|7953.2|7938.2|7953.9|7938.9|7952.7|7937.7|92
1657257900000|2022-07-08 05:25:00|7953.5|7938.5|7950.9|7935.9|7953.5|7938.5|7949.2|7934.2|143
1657258200000|2022-07-08 05:30:00|7951.1|7936.1|7951.7|7936.7|7952.1|7937.1|7950.8|7935.8|92
1657258500000|2022-07-08 05:35:00|7951.8|7936.8|7952.2|7937.2|7952.5|7937.5|7951.7|7936.7|58
1657258800000|2022-07-08 05:40:00|7952.5|7937.5|7953.2|7938.2|7953.3|7938.3|7952.5|7937.5|89
1657259100000|2022-07-08 05:45:00|7953.1|7938.1|7953.3|7938.3|7953.4|7938.4|7952.9|7937.9|43
1657259400000|2022-07-08 05:50:00|7953.2|7938.2|7952.7|7937.7|7953.5|7938.5|7952.7|7937.7|24
1657259700000|2022-07-08 05:55:00|7952.8|7937.8|7950.3|7935.3|7953.1|7938.1|7949.2|7934.2|76
1657260000000|2022-07-08 06:00:00|7950.4|7935.4|7951.4|7936.4|7952.1|7937.1|7950|7935|96
1657260300000|2022-07-08 06:05:00|7951.3|7936.3|7951.9|7936.9|7952.4|7937.4|7951.1|7936.1|64
1657260600000|2022-07-08 06:10:00|7952|7937|7952.6|7937.6|7952.7|7937.7|7951.8|7936.8|63
1657260900000|2022-07-08 06:15:00|7952.4|7937.4|7953.4|7938.4|7953.9|7938.9|7952.2|7937.2|68
1657261200000|2022-07-08 06:20:00|7953.5|7938.5|7954.8|7939.8|7956.1|7941.1|7952.9|7937.9|91
1657261500000|2022-07-08 06:25:00|7954.9|7939.9|7955.6|7940.6|7955.8|7940.8|7954.4|7939.4|82
1657261800000|2022-07-08 06:30:00|7955.5|7940.5|7954.7|7939.7|7955.5|7940.5|7954|7939|76
1657262100000|2022-07-08 06:35:00|7954.8|7939.8|7953.7|7938.7|7955.1|7940.1|7953.7|7938.7|57
1657262400000|2022-07-08 06:40:00|7953.5|7938.5|7952.6|7937.6|7953.6|7938.6|7951.6|7936.6|78
1657262700000|2022-07-08 06:45:00|7952.4|7937.4|7953.5|7938.5|7953.5|7938.5|7952.4|7937.4|54
1657263000000|2022-07-08 06:50:00|7953.4|7938.4|7954.4|7939.4|7954.5|7939.5|7953.3|7938.3|55
1657263300000|2022-07-08 06:55:00|7954.5|7939.5|7953.9|7938.9|7954.6|7939.6|7953.5|7938.5|65
1657263600000|2022-07-08 07:00:00|7953.7|7938.7|7954.1|7939.1|7954.9|7939.9|7953.6|7938.6|66
1657263900000|2022-07-08 07:05:00|7953.9|7938.9|7953.8|7938.8|7954.5|7939.5|7953.7|7938.7|71
1657264200000|2022-07-08 07:10:00|7953.9|7938.9|7953.7|7938.7|7955|7940|7953.7|7938.7|79
1657264500000|2022-07-08 07:15:00|7953.9|7938.9|7954.4|7939.4|7954.9|7939.9|7953.4|7938.4|57
1657264800000|2022-07-08 07:20:00|7954.5|7939.5|7954.2|7939.2|7955.9|7940.9|7953.6|7938.6|95
1657265100000|2022-07-08 07:25:00|7954.3|7939.3|7956.9|7941.9|7957.9|7942.9|7954.2|7939.2|150
1657265400000|2022-07-08 07:30:00|7956.8|7941.8|7957.5|7942.5|7957.5|7942.5|7954.6|7939.6|134
1657265700000|2022-07-08 07:35:00|7957.6|7942.6|7960.1|7945.1|7960.4|7945.4|7957.5|7942.5|182
1657266000000|2022-07-08 07:40:00|7959.9|7944.9|7959.8|7944.8|7961.9|7946.9|7959|7944|158
1657266300000|2022-07-08 07:45:00|7960.1|7945.1|7958|7943|7960.2|7945.2|7957|7942|173
1657266600000|2022-07-08 07:50:00|7958.1|7943.1|7958.1|7943.1|7959.1|7944.1|7957.3|7942.3|111
1657266900000|2022-07-08 07:55:00|7957.9|7942.9|7958.3|7943.3|7958.8|7943.8|7957.4|7942.4|91
1657267200000|2022-07-08 08:00:00|7958.1|7943.1|7956.5|7941.5|7958.4|7943.4|7956.5|7941.5|55
1657267500000|2022-07-08 08:05:00|7956.3|7941.3|7957.8|7942.8|7958.2|7943.2|7956.3|7941.3|63
1657267800000|2022-07-08 08:10:00|7957.7|7942.7|7958.7|7943.7|7958.7|7943.7|7957.7|7942.7|45
1657268100000|2022-07-08 08:15:00|7958.8|7943.8|7960.4|7945.4|7961.7|7946.7|7958.7|7943.7|87
1657268400000|2022-07-08 08:20:00|7960.7|7945.7|7961|7946|7961.3|7946.3|7960.2|7945.2|85
1657268700000|2022-07-08 08:25:00|7960.9|7945.9|7960|7945|7960.9|7945.9|7959.2|7944.2|90
1657269000000|2022-07-08 08:30:00|7960.1|7945.1|7959.3|7944.3|7960.6|7945.6|7958.2|7943.2|67
1657269300000|2022-07-08 08:35:00|7959.4|7944.4|7960.4|7945.4|7960.5|7945.5|7958.3|7943.3|54
1657269600000|2022-07-08 08:40:00|7960.6|7945.6|7958.8|7943.8|7960.6|7945.6|7958.6|7943.6|63
1657269900000|2022-07-08 08:45:00|7958.6|7943.6|7959|7944|7959.2|7944.2|7958.4|7943.4|60
1657270200000|2022-07-08 08:50:00|7959.4|7944.4|7959.2|7944.2|7964.2|7945.2|7958.8|7938.8|73
1657270500000|2022-07-08 08:55:00|7958.8|7943.8|7959.8|7944.8|7960.2|7945.2|7958.7|7943.7|56
1657270800000|2022-07-08 09:00:00|7960|7945|7961.7|7946.7|7961.9|7946.9|7959|7944|64
1657271100000|2022-07-08 09:05:00|7961.8|7946.8|7961.3|7946.3|7962.2|7947.2|7960.2|7945.2|110
1657271400000|2022-07-08 09:10:00|7961.2|7946.2|7961|7946|7961.7|7946.7|7959.8|7944.8|92
1657271700000|2022-07-08 09:15:00|7960.8|7945.8|7960.8|7945.8|7961.6|7946.6|7960.5|7945.5|77
1657272000000|2022-07-08 09:20:00|7961.2|7946.2|7952.9|7937.9|7961.5|7946.5|7952.4|7937.4|154
1657272300000|2022-07-08 09:25:00|7953.2|7938.2|7955.3|7940.3|7956.8|7941.8|7951.7|7936.7|189
1657272600000|2022-07-08 09:30:00|7955.4|7940.4|7956.3|7941.3|7961|7941.4|7955.2|7935.5|89
1657272900000|2022-07-08 09:35:00|7956|7941|7955.4|7940.4|7961|7941.4|7954.9|7935.4|96
1657273200000|2022-07-08 09:40:00|7955.3|7940.3|7952.6|7937.6|7961.1|7941.2|7951.2|7931.9|152
1657273500000|2022-07-08 09:45:00|7952.5|7937.5|7953.6|7938.6|7953.8|7938.8|7952.1|7937.1|87
1657273800000|2022-07-08 09:50:00|7953.5|7938.5|7955.6|7940.6|7956|7941|7953.4|7938.4|158
1657274100000|2022-07-08 09:55:00|7955.5|7940.5|7954.4|7939.4|7955.5|7940.5|7953.3|7938.3|135
1657274400000|2022-07-08 10:00:00|7954.3|7939.3|7955.6|7940.6|7960|7940.7|7954.3|7934.4|112
1657274700000|2022-07-08 10:05:00|7955.7|7940.7|7953.3|7938.3|7955.7|7940.7|7953|7938|89
1657275000000|2022-07-08 10:10:00|7953.5|7938.5|7953.2|7938.2|7953.7|7938.7|7952.3|7937.3|60
1657275300000|2022-07-08 10:15:00|7953.3|7938.3|7953.8|7938.8|7954.6|7939.6|7953.3|7938.3|33
1657275600000|2022-07-08 10:20:00|7953.6|7938.6|7951.2|7936.2|7953.6|7938.6|7950.5|7935.5|54
1657275900000|2022-07-08 10:25:00|7951.3|7936.3|7950.3|7935.3|7951.5|7936.5|7949.9|7934.9|56
1657276200000|2022-07-08 10:30:00|7950.5|7935.5|7952.8|7937.8|7952.8|7937.8|7950.5|7935.5|41
1657276500000|2022-07-08 10:35:00|7952.3|7937.3|7955.2|7940.2|7955.2|7940.2|7952|7937|58
1657276800000|2022-07-08 10:40:00|7955.1|7940.1|7954.3|7939.3|7955.1|7940.1|7954.2|7939.2|55
1657277100000|2022-07-08 10:45:00|7954.4|7939.4|7955.4|7940.4|7955.7|7940.7|7954.3|7939.3|35
1657277400000|2022-07-08 10:50:00|7955.3|7940.3|7956.5|7941.5|7956.5|7941.5|7955.1|7940.1|38
1657277700000|2022-07-08 10:55:00|7956.2|7941.2|7958.8|7943.8|7959.2|7944.2|7956.2|7941.2|79
1657278000000|2022-07-08 11:00:00|7958.9|7943.9|7958.9|7943.9|7959.1|7944.1|7958.8|7943.8|16
1657278300000|2022-07-08 11:05:00|7958.8|7943.8|7958.8|7943.8|7959|7944|7958.6|7943.6|17
1657278600000|2022-07-08 11:10:00|7958.9|7943.9|7958.4|7943.4|7959|7944|7958|7943|49
1657278900000|2022-07-08 11:15:00|7958.2|7943.2|7957.6|7942.6|7958.4|7943.4|7956.7|7941.7|79
1657279200000|2022-07-08 11:20:00|7957.5|7942.5|7957.4|7942.4|7957.8|7942.8|7957|7942|71
1657279500000|2022-07-08 11:25:00|7957.5|7942.5|7962.5|7937.5|7962.6|7943.4|7957|7937.2|82
1657279800000|2022-07-08 11:30:00|7957.6|7942.6|7961.9|7936.9|7961.9|7942.6|7956.6|7936.9|12
1657280100000|2022-07-08 11:35:00|7961.8|7936.8|7962.3|7937.3|7962.4|7937.4|7961.8|7936.8|20
1657280400000|2022-07-08 11:40:00|7962.2|7937.2|7956.3|7941.3|7962.3|7942.2|7956.3|7937.1|12
1657280700000|2022-07-08 11:45:00|7956.2|7941.2|7956.3|7941.3|7956.3|7941.3|7956.2|7941.2|4
1657281000000|2022-07-08 11:50:00|7956.2|7941.2|7955.8|7940.8|7956.3|7941.3|7955.6|7940.6|24
1657281300000|2022-07-08 11:55:00|7955.9|7940.9|7955.9|7940.9|7955.9|7940.9|7955.8|7940.8|3
1657281600000|2022-07-08 12:00:00|7955.8|7940.8|7955.2|7940.2|7955.9|7940.9|7954.9|7939.9|78
1657281900000|2022-07-08 12:05:00|7955.4|7940.4|7954.4|7939.4|7955.5|7940.5|7954.3|7939.3|51
1657282200000|2022-07-08 12:10:00|7954.3|7939.3|7953.9|7938.9|7954.4|7939.4|7953.8|7938.8|59
1657282500000|2022-07-08 12:15:00|7953.8|7938.8|7954.6|7939.6|7954.6|7939.6|7953.8|7938.8|36
1657282800000|2022-07-08 12:20:00|7954.7|7939.7|7961.3|7936.3|7962|7941.1|7954.7|7934.8|45
1657283100000|2022-07-08 12:25:00|7961.1|7936.1|7960.4|7935.4|7961.1|7936.1|7959.4|7934.4|41
1657283400000|2022-07-08 12:30:00|7960.2|7935.2|7961.8|7936.8|7966|7941|7955.4|7930.4|112
1657283700000|2022-07-08 12:35:00|7961.7|7936.7|7963.7|7938.7|7964.9|7939.9|7960.9|7935.9|105
1657284000000|2022-07-08 12:40:00|7963.9|7938.9|7967.1|7942.1|7967.1|7942.1|7963.7|7938.7|55
1657284300000|2022-07-08 12:45:00|7967.3|7942.3|7969.9|7944.9|7970.7|7948|7962.1|7942.2|84
1657284600000|2022-07-08 12:50:00|7970|7945|7965.2|7950.2|7970.3|7951.2|7963.7|7944.2|82
1657284900000|2022-07-08 12:55:00|7965.1|7950.1|7963.5|7948.5|7968.8|7950.2|7962.5|7943.2|106
1657285200000|2022-07-08 13:00:00|7968.3|7943.3|7966.1|7941.1|7968.4|7943.4|7964.5|7939.5|105
1657285500000|2022-07-08 13:05:00|7966|7941|7969.1|7944.1|7969.1|7944.1|7965.6|7940.6|55
1657285800000|2022-07-08 13:10:00|7969|7944|7969.6|7944.6|7970|7945|7968.8|7943.8|31
1657286100000|2022-07-08 13:15:00|7969.4|7944.4|7963.9|7948.9|7969.5|7949.3|7963.8|7944|25
1657286400000|2022-07-08 13:20:00|7964|7949|7964.2|7949.2|7968.4|7949.3|7963.4|7942.8|48
1657286700000|2022-07-08 13:25:00|7964.1|7949.1|7968.7|7943.7|7968.8|7949.6|7962.8|7941.9|88
1657287000000|2022-07-08 13:30:00|7968.6|7943.6|7969.3|7944.3|7969.5|7949.5|7963.5|7942.5|69
1657287300000|2022-07-08 13:35:00|7969.2|7944.2|7964.5|7949.5|7970.5|7949.9|7964.5|7943.9|91
1657287600000|2022-07-08 13:40:00|7964.4|7949.4|7966.6|7941.6|7967.4|7949.6|7962.8|7941.4|136
1657287900000|2022-07-08 13:45:00|7966.2|7941.2|7965.8|7950.8|7969.8|7950.8|7964.4|7940.9|95
1657288200000|2022-07-08 13:50:00|7965.9|7950.9|7974|7949|7974.3|7951.7|7965.6|7946.6|92
1657288500000|2022-07-08 13:55:00|7974.2|7949.2|7974|7949|7975|7950|7973.5|7948.5|106
1657288800000|2022-07-08 14:00:00|7973.9|7948.9|7976.2|7951.2|7978.3|7953.3|7973.8|7948.8|108
1657289100000|2022-07-08 14:05:00|7976.3|7951.3|7976.8|7951.8|7977.1|7952.1|7975.9|7950.9|41
1657289400000|2022-07-08 14:10:00|7976.7|7951.7|7973.8|7948.8|7976.7|7951.7|7972.7|7947.7|62
1657289700000|2022-07-08 14:15:00|7973.7|7948.7|7968.8|7953.8|7974.3|7953.8|7968.7|7948.3|73
1657290000000|2022-07-08 14:20:00|7968.9|7953.9|7974.3|7949.3|7975.5|7955.7|7968.8|7949.2|47
1657290300000|2022-07-08 14:25:00|7974.2|7949.2|7977|7952|7977.1|7955.7|7968.3|7948.5|69
1657290600000|2022-07-08 14:30:00|7971.4|7956.4|7970.3|7955.3|7976.1|7956.6|7969.9|7950.9|151
1657290900000|2022-07-08 14:35:00|7975.2|7950.2|7969.4|7954.4|7975.2|7954.9|7969.4|7949.4|31
1657291200000|2022-07-08 14:40:00|7969.2|7954.2|7974|7949|7974.8|7954.7|7969.1|7949|32
1657291500000|2022-07-08 14:45:00|7973.9|7948.9|7968.6|7953.6|7974|7953.7|7966.9|7947.2|48
1657291800000|2022-07-08 14:50:00|7968.7|7953.7|7971.6|7946.6|7973.2|7953.7|7963.8|7943.2|72
1657292100000|2022-07-08 14:55:00|7971.5|7946.5|7968.8|7943.8|7971.5|7950.9|7963.9|7943.7|47
1657292400000|2022-07-08 15:00:00|7968.7|7943.7|7968.2|7943.2|7969|7944|7968.2|7943.2|26
1657292700000|2022-07-08 15:05:00|7968.4|7943.4|7967.9|7942.9|7968.6|7943.6|7966.8|7941.8|53
1657293000000|2022-07-08 15:10:00|7967.7|7942.7|7966|7941|7967.9|7942.9|7965.6|7940.6|44
1657293300000|2022-07-08 15:15:00|7966.1|7941.1|7966.2|7941.2|7966.5|7941.5|7965.6|7940.6|62
1657293600000|2022-07-08 15:20:00|7966.3|7941.3|7963.2|7938.2|7966.3|7945.3|7960.3|7937.5|49
1657293900000|2022-07-08 15:25:00|7963.1|7938.1|7960.1|7935.1|7963.1|7938.1|7959.6|7934.6|37
1657294200000|2022-07-08 15:30:00|7960.2|7935.2|7958.5|7933.5|7960.6|7939.6|7954.3|7933.3|59
1657294500000|2022-07-08 15:35:00|7958.6|7933.6|7958|7933|7958.8|7933.8|7957.8|7932.8|51
1657294800000|2022-07-08 15:40:00|7958.1|7933.1|7959.7|7934.7|7961|7940.7|7954.8|7933.1|39
1657295100000|2022-07-08 15:45:00|7959.6|7934.6|7957.8|7942.8|7963.7|7942.9|7955.1|7934.6|65
1657295400000|2022-07-08 15:50:00|7957.7|7942.7|7961.2|7936.2|7963.4|7942.7|7957|7935.7|65
1657295700000|2022-07-08 15:55:00|7961.1|7936.1|7963.3|7938.3|7963.3|7938.3|7960.8|7935.8|40
1657296000000|2022-07-08 16:00:00|7962.7|7937.7|7958.3|7943.3|7962.7|7943.4|7957.7|7937.4|19
1657296300000|2022-07-08 16:05:00|7958.2|7943.2|7962.7|7937.7|7962.7|7943.4|7957.6|7937.7|19
1657296600000|2022-07-08 16:10:00|7962.8|7937.8|7962.7|7937.7|7962.8|7937.8|7962.6|7937.6|10
1657296900000|2022-07-08 16:15:00|7962.8|7937.8|7962.8|7937.8|7964|7943.6|7958.6|7937.7|11
1657297200000|2022-07-08 16:20:00|7958.2|7943.2|7963.5|7938.5|7963.9|7943.2|7958.2|7938.3|27
1657297500000|2022-07-08 16:25:00|7963.6|7938.6|7963.6|7938.6|7964.3|7939.3|7963.2|7938.2|71
1657297800000|2022-07-08 16:30:00|7963.7|7938.7|7964|7939|7964.2|7939.2|7963.5|7938.5|51
1657298100000|2022-07-08 16:35:00|7964.4|7939.4|7964|7939|7964.4|7939.4|7963.4|7938.4|112
1657298400000|2022-07-08 16:40:00|7964.3|7939.3|7964.8|7939.8|7964.8|7939.8|7963.8|7938.8|63
1657298700000|2022-07-08 16:45:00|7964.6|7939.6|7963.6|7938.6|7965|7940|7963.6|7938.6|30
1657299000000|2022-07-08 16:50:00|7963.7|7938.7|7963.7|7938.7|7963.8|7938.8|7963.5|7938.5|27
1657299300000|2022-07-08 16:55:00|7963.5|7938.5|7963.3|7938.3|7963.5|7938.5|7962.7|7937.7|23
1657299600000|2022-07-08 17:00:00|7963.4|7938.4|7963.2|7938.2|7963.4|7938.4|7963|7938|8
1657299900000|2022-07-08 17:05:00|7963|7938|7965.3|7940.3|7965.4|7940.4|7963|7938|72
1657300200000|2022-07-08 17:10:00|7965.4|7940.4|7964.2|7939.2|7965.4|7940.4|7963.7|7938.7|43
1657300500000|2022-07-08 17:15:00|7964.1|7939.1|7964.2|7939.2|7964.3|7939.3|7964.1|7939.1|20
1657300800000|2022-07-08 17:20:00|7964.3|7939.3|7964.4|7939.4|7964.4|7939.4|7964.3|7939.3|12
1657301100000|2022-07-08 17:25:00|7964.3|7939.3|7964.2|7939.2|7964.4|7939.4|7963.7|7938.7|50
1657301400000|2022-07-08 17:30:00|7964.3|7939.3|7964.3|7939.3|7964.3|7939.3|7964.2|7939.2|23
1657301700000|2022-07-08 17:35:00|7964.2|7939.2|7965|7940|7965.1|7940.1|7964.2|7939.2|10
1657302000000|2022-07-08 17:40:00|7964.9|7939.9|7965|7940|7965|7940|7964.8|7939.8|14
1657302300000|2022-07-08 17:45:00|7965.4|7940.4|7964.4|7939.4|7965.4|7940.4|7964.4|7939.4|7
1657302600000|2022-07-08 17:50:00|7964.5|7939.5|7965|7940|7965|7940|7964.5|7939.5|8
1657302900000|2022-07-08 17:55:00|7965.1|7940.1|7965|7940|7965.3|7940.3|7964.9|7939.9|38
1657303200000|2022-07-08 18:00:00|7960.1|7945.1|7964.9|7939.9|7965|7945.1|7959.8|7939.9|12
1657303500000|2022-07-08 18:05:00|7965|7940|7964.7|7939.7|7965|7940|7964.7|7939.7|14
1657303800000|2022-07-08 18:10:00|7964.8|7939.8|7964.2|7939.2|7964.8|7939.8|7964|7939|16
1657304400000|2022-07-08 18:20:00|7964.1|7939.1|7964.2|7939.2|7964.2|7939.2|7963.8|7938.8|11
1657304700000|2022-07-08 18:25:00|7964.1|7939.1|7964.2|7939.2|7964.4|7939.4|7963.9|7938.9|10
1657305000000|2022-07-08 18:30:00|7964.1|7939.1|7964.2|7939.2|7964.3|7939.3|7964|7939|21
1657305300000|2022-07-08 18:35:00|7964.3|7939.3|7964.2|7939.2|7964.3|7939.3|7964.2|7939.2|2
1657305600000|2022-07-08 18:40:00|7964.1|7939.1|7964|7939|7964.2|7939.2|7963.9|7938.9|30
1657305900000|2022-07-08 18:45:00|7964.1|7939.1|7964|7939|7964.2|7939.2|7963.9|7938.9|31
1657306200000|2022-07-08 18:50:00|7963.8|7938.8|7964.2|7939.2|7964.2|7939.2|7963.8|7938.8|12
1657306500000|2022-07-08 18:55:00|7964.1|7939.1|7965.4|7940.4|7965.4|7940.4|7964.1|7939.1|15
1657306800000|2022-07-08 19:00:00|7965.3|7940.3|7964.3|7939.3|7965.9|7940.9|7964.3|7939.3|29
1657307100000|2022-07-08 19:05:00|7964.2|7939.2|7963.7|7938.7|7964.3|7939.3|7963.5|7938.5|38
1657307400000|2022-07-08 19:10:00|7963.6|7938.6|7964.1|7939.1|7964.1|7939.1|7963.5|7938.5|8
1657307700000|2022-07-08 19:15:00|7964.2|7939.2|7958.8|7943.8|7964.2|7943.8|7958.8|7938.6|22
1657308000000|2022-07-08 19:20:00|7958.9|7943.9|7962.5|7937.5|7963|7943.9|7958.8|7937.3|9
1657308300000|2022-07-08 19:25:00|7962.6|7937.6|7962.3|7937.3|7962.6|7937.6|7961.9|7936.9|12
1657308600000|2022-07-08 19:30:00|7962.4|7937.4|7962.4|7937.4|7962.5|7937.5|7962.4|7937.4|3
1657309800000|2022-07-08 19:50:00|7962.7|7937.7|7966.7|7941.7|7969.6|7946.2|7961.2|7937.7|49
1657310100000|2022-07-08 19:55:00|7966.6|7941.6|7966.7|7941.7|7966.7|7941.7|7965.5|7940.5|36
1657499400000|2022-07-11 00:30:00|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|7969.7|7944.7|1
1657501200000|2022-07-11 01:00:00|7971|7946|7971.3|7946.3|7971.3|7946.3|7971|7946|12
1657501500000|2022-07-11 01:05:00|7970.8|7945.8|7971.3|7946.3|7971.3|7946.3|7970.8|7945.8|2
1657502400000|2022-07-11 01:20:00|7971|7945.6|7970.4|7945.4|7971|7945.6|7970.3|7945.3|13
1657502700000|2022-07-11 01:25:00|7970.5|7945.5|7970.4|7945.4|7970.5|7945.5|7970.4|7945.4|4
1657503000000|2022-07-11 01:30:00|7969.8|7944.8|7965.6|7939.1|7970.3|7945.3|7965.5|7939.1|43
1657503300000|2022-07-11 01:35:00|7965.7|7939|7963|7934|7967.6|7939|7962.9|7933.9|49
1657503600000|2022-07-11 01:40:00|7963.2|7934.2|7965.6|7936.6|7965.6|7936.6|7963.2|7934.2|2
1657504200000|2022-07-11 01:50:00|7966.2|7940|7966.7|7940.5|7966.7|7940.5|7966.2|7940|2
1657504500000|2022-07-11 01:55:00|7964.9|7938.7|7965|7940|7965|7940|7963.7|7938.7|7
1657504800000|2022-07-11 02:00:00|7963.2|7938.2|7962.1|7937.1|7965.6|7940.6|7962.1|7937.1|26
1657505100000|2022-07-11 02:05:00|7962.2|7937.2|7962.2|7937.2|7962.5|7937.5|7962.2|7937.2|4
1657505400000|2022-07-11 02:10:00|7962.3|7937.3|7962.3|7937.3|7962.3|7937.3|7962.3|7937.3|1
1657505700000|2022-07-11 02:15:00|7962.4|7937.4|7962.3|7937.3|7962.5|7937.5|7962.3|7937.3|4
1657506000000|2022-07-11 02:20:00|7964.2|7939.2|7971.9|7946.9|7972.5|7947.5|7964.2|7939.2|25
1657506300000|2022-07-11 02:25:00|7971.8|7946.8|7970.4|7945.4|7972.4|7947.4|7970.4|7945.4|14
1657506600000|2022-07-11 02:30:00|7970.2|7945.2|7969.2|7944.2|7970.2|7945.2|7968.1|7943.1|20
1657506900000|2022-07-11 02:35:00|7969.3|7944.3|7969.6|7944.6|7969.6|7944.6|7969.3|7944.3|4
1657507500000|2022-07-11 02:45:00|7969.8|7944.8|7972.2|7947.2|7972.7|7947.7|7969.8|7944.8|29
1657507800000|2022-07-11 02:50:00|7971.3|7946.3|7967.6|7942.6|7972.2|7947.2|7966.4|7941.4|32
1657508100000|2022-07-11 02:55:00|7967.7|7942.7|7968.7|7943.7|7968.7|7943.7|7967.7|7942.7|8
1657508400000|2022-07-11 03:00:00|7968.8|7943.8|7969|7944|7969|7944|7968.8|7943.8|7
1657508700000|2022-07-11 03:05:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509000000|2022-07-11 03:10:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509300000|2022-07-11 03:15:00|7968.9|7943.9|7969|7944|7969|7944|7968.9|7943.9|2
1657509600000|2022-07-11 03:20:00|7968.9|7943.9|7968.5|7943.5|7969|7944|7968.3|7943.3|17
1657509900000|2022-07-11 03:25:00|7967.6|7942.6|7957.7|7932.7|7967.6|7942.6|7949.1|7924.1|217
1657510200000|2022-07-11 03:30:00|7958.5|7933.5|7963.1|7938.1|7963.1|7938.1|7957.8|7932.8|188
1657510500000|2022-07-11 03:35:00|7963|7938|7963.3|7948.3|7970|7949.1|7962.5|7938|145
1657510800000|2022-07-11 03:40:00|7963.4|7948.4|7965.8|7950.8|7966|7951|7963.4|7948.4|113
1657511100000|2022-07-11 03:45:00|7965.7|7950.7|7964.2|7949.2|7965.8|7950.8|7962.3|7947.3|109
1657511400000|2022-07-11 03:50:00|7964.3|7949.3|7965.2|7950.2|7966|7951|7964.2|7949.2|66
1657511700000|2022-07-11 03:55:00|7965.3|7950.3|7964.4|7949.4|7965.6|7950.6|7964.4|7949.4|35
1657512000000|2022-07-11 04:00:00|7964.5|7949.5|7965.2|7950.2|7965.2|7950.2|7964.1|7949.1|29
1657512300000|2022-07-11 04:05:00|7965.3|7950.3|7964.8|7949.8|7965.5|7950.5|7964.3|7949.3|42
1657512600000|2022-07-11 04:10:00|7964.9|7949.9|7964.9|7949.9|7965|7950|7964.8|7949.8|15
1657512900000|2022-07-11 04:15:00|7965|7950|7966.7|7951.7|7967.1|7952.1|7964.9|7949.9|46
1657513200000|2022-07-11 04:20:00|7966.9|7951.9|7968.3|7953.3|7968.7|7953.7|7966.2|7951.2|59
1657513500000|2022-07-11 04:25:00|7968.4|7953.4|7969.5|7954.5|7969.5|7954.5|7968.3|7953.3|70
1657513800000|2022-07-11 04:30:00|7969.6|7954.6|7971.3|7956.3|7971.4|7956.4|7969.3|7954.3|66
1657514100000|2022-07-11 04:35:00|7971.2|7956.2|7972.2|7957.2|7972.2|7957.2|7969.4|7954.4|134
1657514400000|2022-07-11 04:40:00|7972.1|7957.1|7972.6|7957.6|7974.6|7959.6|7971.6|7956.6|171
1657514700000|2022-07-11 04:45:00|7972.5|7957.5|7972.3|7957.3|7972.6|7957.6|7971.7|7956.7|40
1657515000000|2022-07-11 04:50:00|7972.5|7957.5|7972.7|7957.7|7973.6|7958.6|7972.3|7957.3|47
1657515300000|2022-07-11 04:55:00|7972.8|7957.8|7970.3|7955.3|7972.8|7957.8|7969.5|7954.5|75
1657515600000|2022-07-11 05:00:00|7970.4|7955.4|7972.9|7957.9|7972.9|7957.9|7970.3|7955.3|86
1657515900000|2022-07-11 05:05:00|7973.2|7958.2|7971.9|7956.9|7973.2|7958.2|7971.3|7956.3|62
1657516200000|2022-07-11 05:10:00|7972.3|7957.3|7972.2|7957.2|7972.3|7957.3|7971.7|7956.7|45
1657516500000|2022-07-11 05:15:00|7972.3|7957.3|7973.1|7958.1|7973.4|7958.4|7972.2|7957.2|85
1657516800000|2022-07-11 05:20:00|7973.2|7958.2|7973.5|7958.5|7974.1|7959.1|7973|7958|91
1657517100000|2022-07-11 05:25:00|7973.6|7958.6|7974|7959|7974.3|7959.3|7973.3|7958.3|64
1657517400000|2022-07-11 05:30:00|7973.9|7958.9|7973.8|7958.8|7975.2|7960.2|7972.2|7957.2|111
1657517700000|2022-07-11 05:35:00|7973.9|7958.9|7974.7|7959.7|7975|7960|7973.5|7958.5|95
1657518000000|2022-07-11 05:40:00|7974.6|7959.6|7973|7958|7974.6|7959.6|7972.3|7957.3|70
1657518300000|2022-07-11 05:45:00|7973.1|7958.1|7973.3|7958.3|7974.8|7959.8|7972.6|7957.6|112
1657518600000|2022-07-11 05:50:00|7973.2|7958.2|7974|7959|7975.3|7960.3|7973.2|7958.2|72
1657518900000|2022-07-11 05:55:00|7974.1|7959.1|7974.2|7959.2|7974.7|7959.7|7974|7959|65
1657519200000|2022-07-11 06:00:00|7974.4|7959.4|7972.3|7957.3|7977|7962|7969.1|7954.1|241
1657519500000|2022-07-11 06:05:00|7971.6|7956.6|7973|7958|7973.7|7958.7|7971.4|7956.4|176
1657519800000|2022-07-11 06:10:00|7973.1|7958.1|7973.5|7958.5|7973.8|7958.8|7971.8|7956.8|128
1657520100000|2022-07-11 06:15:00|7973.7|7958.7|7973.9|7958.9|7973.9|7958.9|7973.1|7958.1|47
1657520400000|2022-07-11 06:20:00|7974.2|7959.2|7973.8|7958.8|7975.4|7960.4|7973.7|7958.7|67
1657520700000|2022-07-11 06:25:00|7973.9|7958.9|7975.4|7960.4|7975.6|7960.6|7973.9|7958.9|98
1657521000000|2022-07-11 06:30:00|7975.3|7960.3|7974.5|7959.5|7975.4|7960.4|7973.8|7958.8|65
1657521300000|2022-07-11 06:35:00|7974.7|7959.7|7974.3|7959.3|7974.7|7959.7|7973.3|7958.3|60
1657521600000|2022-07-11 06:40:00|7974.2|7959.2|7974.2|7959.2|7974.3|7959.3|7973.7|7958.7|30
1657521900000|2022-07-11 06:45:00|7974.1|7959.1|7974.2|7959.2|7974.9|7959.9|7973.7|7958.7|91
1657522200000|2022-07-11 06:50:00|7974.1|7959.1|7974.3|7959.3|7975.3|7960.3|7973.9|7958.9|73
1657522500000|2022-07-11 06:55:00|7974.5|7959.5|7973.6|7958.6|7974.6|7959.6|7970.7|7955.7|136
1657522800000|2022-07-11 07:00:00|7973.5|7958.5|7974.8|7959.8|7974.9|7959.9|7973.5|7958.5|109
1657523100000|2022-07-11 07:05:00|7974.6|7959.6|7973.9|7958.9|7974.8|7959.8|7973.4|7958.4|62
1657523400000|2022-07-11 07:10:00|7974.1|7959.1|7974.7|7959.7|7974.7|7959.7|7973.5|7958.5|41
1657523700000|2022-07-11 07:15:00|7974.8|7959.8|7974.1|7959.1|7975|7960|7974|7959|52
1657524000000|2022-07-11 07:20:00|7974.2|7959.2|7974.6|7959.6|7975.1|7960.1|7973.8|7958.8|75
1657524300000|2022-07-11 07:25:00|7974.5|7959.5|7975.5|7960.5|7975.5|7960.5|7974.1|7959.1|93
1657524600000|2022-07-11 07:30:00|7975.4|7960.4|7973.5|7958.5|7975.6|7960.6|7973.3|7958.3|76
1657524900000|2022-07-11 07:35:00|7973.7|7958.7|7973.7|7958.7|7973.7|7958.7|7973.1|7958.1|57
1657525200000|2022-07-11 07:40:00|7973.5|7958.5|7974.7|7959.7|7974.9|7959.9|7973.1|7958.1|72
1657525500000|2022-07-11 07:45:00|7974.6|7959.6|7975|7960|7975.3|7960.3|7974.2|7959.2|58
1657525800000|2022-07-11 07:50:00|7974.1|7959.1|7973.2|7958.2|7974.3|7959.3|7970.6|7955.6|178
1657526100000|2022-07-11 07:55:00|7973.1|7958.1|7972.8|7957.8|7973.2|7958.2|7972.1|7957.1|56
1657526400000|2022-07-11 08:00:00|7972.7|7957.7|7973.3|7958.3|7973.6|7958.6|7972.5|7957.5|25
1657526700000|2022-07-11 08:05:00|7973.4|7958.4|7973.9|7958.9|7974.4|7959.4|7973.2|7958.2|64
1657527000000|2022-07-11 08:10:00|7973.7|7958.7|7972.2|7957.2|7973.8|7958.8|7971.4|7956.4|90
1657527300000|2022-07-11 08:15:00|7972.4|7957.4|7972.3|7957.3|7974.2|7959.2|7972.1|7957.1|53
1657527600000|2022-07-11 08:20:00|7972.5|7957.5|7973.9|7958.9|7973.9|7958.9|7972.4|7957.4|47
1657527900000|2022-07-11 08:25:00|7973.8|7958.8|7973.4|7958.4|7974.7|7959.7|7973.2|7958.2|80
1657528200000|2022-07-11 08:30:00|7973.3|7958.3|7973|7958|7973.4|7958.4|7972.6|7957.6|43
1657528500000|2022-07-11 08:35:00|7972.7|7957.7|7972.5|7957.5|7973|7958|7972.5|7957.5|21
1657528800000|2022-07-11 08:40:00|7972.4|7957.4|7973.7|7958.7|7973.7|7958.7|7972.4|7957.4|18
1657529100000|2022-07-11 08:45:00|7973.5|7958.5|7974.9|7959.9|7975.9|7960.9|7973.1|7958.1|49
1657529400000|2022-07-11 08:50:00|7974.7|7959.7|7972.3|7957.3|7976.3|7961.3|7972.3|7957.3|90
1657529700000|2022-07-11 08:55:00|7972.7|7957.7|7974|7959|7974.9|7959.9|7972.7|7957.7|73
1657530000000|2022-07-11 09:00:00|7974.1|7959.1|7973.7|7958.7|7974.3|7959.3|7973.6|7958.6|45
1657530300000|2022-07-11 09:05:00|7973.8|7958.8|7975.3|7960.3|7975.4|7960.4|7973.5|7958.5|32
1657530600000|2022-07-11 09:10:00|7975.5|7960.5|7974.3|7959.3|7975.8|7960.8|7974.3|7959.3|45
1657530900000|2022-07-11 09:15:00|7974.2|7959.2|7969.4|7954.4|7974.2|7959.2|7967.5|7952.5|211
1657531200000|2022-07-11 09:20:00|7969.3|7954.3|7968.3|7953.3|7970.9|7955.9|7967.8|7952.8|133
1657531500000|2022-07-11 09:25:00|7968.5|7953.5|7968.8|7953.8|7970.4|7955.4|7968.3|7953.3|92
1657531800000|2022-07-11 09:30:00|7968.9|7953.9|7971.3|7956.3|7971.6|7956.6|7968.9|7953.9|91
1657532100000|2022-07-11 09:35:00|7971.1|7956.1|7971.1|7956.1|7971.7|7956.7|7970.5|7955.5|109
1657532400000|2022-07-11 09:40:00|7971|7956|7971.7|7956.7|7972.1|7957.1|7970.7|7955.7|57
1657532700000|2022-07-11 09:45:00|7971.9|7956.9|7972.3|7957.3|7972.4|7957.4|7971.6|7956.6|86
1657533000000|2022-07-11 09:50:00|7972.2|7957.2|7973.5|7958.5|7973.7|7958.7|7972.1|7957.1|127
1657533300000|2022-07-11 09:55:00|7973.6|7958.6|7977.4|7962.4|7977.4|7962.4|7973.5|7958.5|138
1657533600000|2022-07-11 10:00:00|7977.2|7962.2|7980.6|7965.6|7980.6|7965.6|7977.1|7962.1|193
1657533900000|2022-07-11 10:05:00|7981|7966|7981.6|7966.6|7984|7969|7980.7|7965.7|174
1657534200000|2022-07-11 10:10:00|7981.7|7966.7|7980.4|7965.4|7982.2|7967.2|7979.9|7964.9|51
1657534500000|2022-07-11 10:15:00|7980.3|7965.3|7978.9|7963.9|7980.5|7965.5|7978.7|7963.7|39
1657534800000|2022-07-11 10:20:00|7979.1|7964.1|7980.7|7965.7|7980.7|7965.7|7978.4|7963.4|34
1657535100000|2022-07-11 10:25:00|7980.8|7965.8|7980.2|7965.2|7980.9|7965.9|7980|7965|36
1657535400000|2022-07-11 10:30:00|7980.3|7965.3|7980.7|7965.7|7981.6|7966.6|7980.3|7965.3|25
1657535700000|2022-07-11 10:35:00|7980.9|7965.9|7980.1|7965.1|7981|7966|7980.1|7965.1|40
1657536000000|2022-07-11 10:40:00|7980.2|7965.2|7980.1|7965.1|7980.7|7965.7|7979.8|7964.8|29
1657536300000|2022-07-11 10:45:00|7980|7965|7979.2|7964.2|7980.2|7965.2|7979.2|7964.2|21
1657536600000|2022-07-11 10:50:00|7979.3|7964.3|7980.3|7965.3|7980.6|7965.6|7979.3|7964.3|69
1657536900000|2022-07-11 10:55:00|7980.2|7965.2|7980.8|7965.8|7981|7966|7979.8|7964.8|28
1657537200000|2022-07-11 11:00:00|7981.1|7966.1|7978.7|7963.7|7981.1|7966.1|7978.4|7963.4|101
1657537500000|2022-07-11 11:05:00|7978.6|7963.6|7979|7964|7979.3|7964.3|7978.4|7963.4|30
1657537800000|2022-07-11 11:10:00|7978.9|7963.9|7980.3|7965.3|7980.4|7965.4|7978.9|7963.9|21
1657538100000|2022-07-11 11:15:00|7980.4|7965.4|7980.2|7965.2|7980.4|7965.4|7980.2|7965.2|15
1657538400000|2022-07-11 11:20:00|7980.3|7965.3|7979.3|7964.3|7980.3|7965.3|7979.3|7964.3|32
1657538700000|2022-07-11 11:25:00|7979.5|7964.5|7980.5|7965.5|7980.7|7965.7|7979.3|7964.3|43
1657539000000|2022-07-11 11:30:00|7980.7|7965.7|7979.9|7964.9|7981.3|7966.3|7979.9|7964.9|17
1657539300000|2022-07-11 11:35:00|7980.2|7965.2|7980.3|7965.3|7980.3|7965.3|7979.9|7964.9|4
1657539600000|2022-07-11 11:40:00|7980|7965|7980.3|7965.3|7980.3|7965.3|7980|7965|2
1657539900000|2022-07-11 11:45:00|7980|7965|7980.1|7965.1|7980.3|7965.3|7980|7965|3
1657540200000|2022-07-11 11:50:00|7979.2|7964.2|7978.2|7963.2|7979.3|7964.3|7977.6|7962.6|46
1657540500000|2022-07-11 11:55:00|7978.8|7963.8|7978.8|7963.8|7984.2|7963.8|7977.9|7959.2|45
1657540800000|2022-07-11 12:00:00|7978.7|7963.7|7978.8|7963.8|7978.8|7963.8|7978|7963|17
1657541100000|2022-07-11 12:05:00|7978.9|7963.9|7978.7|7963.7|7979|7964|7978.4|7963.4|26
1657541400000|2022-07-11 12:10:00|7978.8|7963.8|7978.9|7963.9|7979.8|7964.8|7978.8|7963.8|47
1657541700000|2022-07-11 12:15:00|7979.1|7964.1|7980|7965|7980|7965|7978.9|7963.9|15
1657542000000|2022-07-11 12:20:00|7980.1|7965.1|7978.9|7963.9|7980.3|7965.3|7978.9|7963.9|42
1657542300000|2022-07-11 12:25:00|7979|7964|7979.1|7964.1|7979.8|7964.8|7978.7|7963.7|54
1657542600000|2022-07-11 12:30:00|7979|7964|7980.3|7965.3|7980.3|7965.3|7978.6|7963.6|28
1657542900000|2022-07-11 12:35:00|7980.6|7965.6|7983.5|7968.5|7983.9|7968.9|7980.6|7965.6|36
1657543200000|2022-07-11 12:40:00|7983.6|7968.6|7984.7|7969.7|7985.1|7970.1|7983.6|7968.6|50
1657543500000|2022-07-11 12:45:00|7984.4|7969.4|7985.6|7970.6|7985.7|7970.7|7984.4|7969.4|33
1657543800000|2022-07-11 12:50:00|7985.5|7970.5|7983.7|7968.7|7985.6|7970.6|7983.2|7968.2|40
1657544100000|2022-07-11 12:55:00|7983.5|7968.5|7983.8|7968.8|7983.8|7968.8|7983.1|7968.1|41
1657544400000|2022-07-11 13:00:00|7983.7|7968.7|7986.1|7971.1|7986.1|7971.1|7983.7|7968.7|40
1657544700000|2022-07-11 13:05:00|7986|7971|7984.6|7969.6|7986|7971|7984.4|7969.4|12
1657545000000|2022-07-11 13:10:00|7985|7970|7985.8|7970.8|7987.1|7972.1|7985|7970|34
1657545300000|2022-07-11 13:15:00|7985.7|7970.7|7985.4|7970.4|7985.7|7970.7|7985.3|7970.3|11
1657545600000|2022-07-11 13:20:00|7985.6|7970.6|7985.4|7970.4|7986.7|7971.7|7985.4|7970.4|17
1657545900000|2022-07-11 13:25:00|7985.3|7970.3|7984.8|7969.8|7985.3|7970.3|7984.3|7969.3|17
1657546200000|2022-07-11 13:30:00|7985|7970|7985.1|7970.1|7985.1|7970.1|7984.3|7969.3|15
1657546500000|2022-07-11 13:35:00|7985.4|7970.4|7990.3|7975.3|7990.4|7975.4|7985.1|7970.1|88
1657546800000|2022-07-11 13:40:00|7990.4|7975.4|7990.4|7975.4|7991.4|7976.4|7989|7974|105
1657547100000|2022-07-11 13:45:00|7990.2|7975.2|7989.4|7974.4|7991.6|7976.6|7989.2|7974.2|45
1657547400000|2022-07-11 13:50:00|7989.3|7974.3|7987.4|7972.4|7989.3|7974.3|7987.2|7972.2|45
1657547700000|2022-07-11 13:55:00|7987.5|7972.5|7985.6|7970.6|7987.8|7972.8|7984.7|7969.7|87
1657548000000|2022-07-11 14:00:00|7985.7|7970.7|7986.7|7971.7|7987.8|7972.8|7985.2|7970.2|151
1657548300000|2022-07-11 14:05:00|7986.8|7971.8|7985.3|7970.3|7987.6|7972.6|7984.9|7969.9|40
1657548600000|2022-07-11 14:10:00|7985.4|7970.4|7985|7970|7986|7971|7984.3|7969.3|51
1657548900000|2022-07-11 14:15:00|7984.8|7969.8|7985|7970|7985.4|7970.4|7984.8|7969.8|54
1657549200000|2022-07-11 14:20:00|7985.1|7970.1|7985.5|7970.5|7987.3|7972.3|7985.1|7970.1|57
1657549500000|2022-07-11 14:25:00|7985.4|7970.4|7985.6|7970.6|7986.3|7971.3|7984.8|7969.8|92
1657549800000|2022-07-11 14:30:00|7985.5|7970.5|7984.7|7969.7|7985.6|7970.6|7984.3|7969.3|20
1657550100000|2022-07-11 14:35:00|7984.6|7969.6|7983.8|7968.8|7984.6|7969.6|7983.2|7968.2|73
1657550400000|2022-07-11 14:40:00|7983.7|7968.7|7978.4|7963.4|7983.8|7968.8|7977.8|7962.8|67
1657550700000|2022-07-11 14:45:00|7978.2|7963.2|7981.4|7966.4|7981.5|7966.5|7978|7963|64
1657551000000|2022-07-11 14:50:00|7981.5|7966.5|7980.6|7965.6|7981.5|7966.5|7979.7|7964.7|31
1657551300000|2022-07-11 14:55:00|7980.8|7965.8|7982.2|7967.2|7982.3|7967.3|7980.6|7965.6|23
1657551600000|2022-07-11 15:00:00|7982.7|7967.7|7981.8|7966.8|7982.7|7967.7|7981.8|7966.8|49
1657551900000|2022-07-11 15:05:00|7982|7967|7980.6|7965.6|7982|7967|7980.6|7965.6|79
1657552200000|2022-07-11 15:10:00|7980.8|7965.8|7980.5|7965.5|7981.3|7966.3|7980.3|7965.3|60
1657552500000|2022-07-11 15:15:00|7980.4|7965.4|7981.6|7966.6|7981.6|7966.6|7980.1|7965.1|27
1657552800000|2022-07-11 15:20:00|7981.2|7966.2|7981.8|7966.8|7981.8|7966.8|7981.2|7966.2|24
1657553100000|2022-07-11 15:25:00|7981.7|7966.7|7982.6|7967.6|7982.6|7967.6|7981.3|7966.3|46
1657553400000|2022-07-11 15:30:00|7982.4|7967.4|7984.2|7969.2|7984.4|7969.4|7982.4|7967.4|24
1657553700000|2022-07-11 15:35:00|7984.4|7969.4|7982.8|7967.8|7984.6|7969.6|7982.8|7967.8|67
1657554000000|2022-07-11 15:40:00|7982.9|7967.9|7983.1|7968.1|7983.4|7968.4|7982.8|7967.8|63
1657554300000|2022-07-11 15:45:00|7983|7968|7981.8|7966.8|7983.2|7968.2|7981.7|7966.7|12
1657554600000|2022-07-11 15:50:00|7981.6|7966.6|7981.5|7966.5|7981.8|7966.8|7981.1|7966.1|49
1657554900000|2022-07-11 15:55:00|7981.6|7966.6|7980.3|7965.3|7981.6|7966.6|7980|7965|46
1657555200000|2022-07-11 16:00:00|7980.2|7965.2|7980.8|7965.8|7980.9|7965.9|7979.9|7964.9|34
1657555500000|2022-07-11 16:05:00|7981|7966|7982.4|7967.4|7982.5|7967.5|7980.8|7965.8|47
1657555800000|2022-07-11 16:10:00|7982.5|7967.5|7983.2|7968.2|7983.2|7968.2|7982.1|7967.1|35
1657556100000|2022-07-11 16:15:00|7983.3|7968.3|7983.2|7968.2|7983.4|7968.4|7983.1|7968.1|36
1657556400000|2022-07-11 16:20:00|7983.3|7968.3|7983.5|7968.5|7984|7969|7983|7968|9
1657556700000|2022-07-11 16:25:00|7983.4|7968.4|7983.3|7968.3|7983.4|7968.4|7983.3|7968.3|2
1657557000000|2022-07-11 16:30:00|7983.4|7968.4|7983.3|7968.3|7983.4|7968.4|7983.2|7968.2|14
1657557300000|2022-07-11 16:35:00|7983.2|7968.2|7983.2|7968.2|7983.3|7968.3|7983|7968|113
1657557600000|2022-07-11 16:40:00|7983.3|7968.3|7983|7968|7983.3|7968.3|7983|7968|43
1657557900000|2022-07-11 16:45:00|7982.8|7967.8|7983.2|7968.2|7983.5|7968.5|7982.8|7967.8|27
1657558200000|2022-07-11 16:50:00|7983.5|7968.5|7983.4|7968.4|7983.6|7968.6|7983.2|7968.2|39
1657558500000|2022-07-11 16:55:00|7982.8|7967.8|7981.8|7966.8|7983.2|7968.2|7981.4|7966.4|35
1657558800000|2022-07-11 17:00:00|7982|7967|7980.6|7965.6|7982|7967|7980|7965|41
1657559100000|2022-07-11 17:05:00|7980.8|7965.8|7980.4|7965.4|7980.8|7965.8|7980.2|7965.2|38
1657559400000|2022-07-11 17:10:00|7980.2|7965.2|7977.4|7962.4|7980.2|7965.2|7976.4|7961.4|41
1657559700000|2022-07-11 17:15:00|7977.7|7962.7|7976.2|7961.2|7977.8|7962.8|7975|7960|20
1657560000000|2022-07-11 17:20:00|7976.4|7961.4|7977.4|7962.4|7977.5|7962.5|7976.2|7961.2|25
1657560300000|2022-07-11 17:25:00|7977.5|7962.5|7977.4|7962.4|7977.6|7962.6|7977.4|7962.4|11
1657560600000|2022-07-11 17:30:00|7977.6|7962.6|7977.4|7962.4|7977.8|7962.8|7977.2|7962.2|48
1657560900000|2022-07-11 17:35:00|7977.2|7962.2|7977.2|7962.2|7977.5|7962.5|7977.2|7962.2|9
1657561200000|2022-07-11 17:40:00|7977.4|7962.4|7977.2|7962.2|7977.4|7962.4|7977.2|7962.2|6
1657561500000|2022-07-11 17:45:00|7979|7964|7978.4|7963.4|7979|7964|7977.8|7962.8|75
1657561800000|2022-07-11 17:50:00|7978|7963|7978|7963|7978.2|7963.2|7977.8|7962.8|12
1657562100000|2022-07-11 17:55:00|7979.3|7964.3|7977|7962|7979.4|7964.4|7976.6|7961.6|34
1657562400000|2022-07-11 18:00:00|7976.8|7961.8|7976.4|7961.4|7976.8|7961.8|7976.2|7961.2|41
1657562700000|2022-07-11 18:05:00|7976.3|7961.3|7976.6|7961.6|7977.6|7962.6|7976.2|7961.2|52
1657563000000|2022-07-11 18:10:00|7976.8|7961.8|7976.7|7961.7|7977.2|7962.2|7975.8|7960.8|33
1657563300000|2022-07-11 18:15:00|7976.6|7961.6|7976.6|7961.6|7977|7962|7976.6|7961.6|3
1657564200000|2022-07-11 18:30:00|7976.8|7961.8|7976.6|7961.6|7977.2|7962.2|7976.6|7961.6|6
1657564500000|2022-07-11 18:35:00|7976.7|7961.7|7977.4|7962.4|7977.4|7962.4|7976.7|7961.7|2
1657564800000|2022-07-11 18:40:00|7977.6|7962.6|7977.6|7962.6|7977.8|7962.8|7977.6|7962.6|3
1657565400000|2022-07-11 18:50:00|7976.4|7961.4|7976.6|7961.6|7977|7962|7975.8|7960.8|16
1657585800000|2022-07-12 00:30:00|7985|7960|7985|7960|7985|7960|7985|7960|1
1657587600000|2022-07-12 01:00:00|7981.7|7956.7|7981.7|7956.7|7981.7|7956.7|7981.7|7956.7|1
1657587900000|2022-07-12 01:05:00|7983.9|7958.9|7982.3|7957.3|7986.1|7961.1|7982.3|7957.3|8
1657588200000|2022-07-12 01:10:00|7981|7956|7984.8|7959.8|7985.1|7960.1|7981|7956|39
1657588500000|2022-07-12 01:15:00|7986.2|7961.2|7989|7964|7990.3|7965.3|7986.2|7961.2|14
1657588800000|2022-07-12 01:20:00|7989.2|7964.2|7989.5|7964.5|7989.8|7964.8|7989.2|7964.2|14
1657589100000|2022-07-12 01:25:00|7989.6|7964.6|7989.5|7964.5|7989.6|7964.6|7989.5|7964.5|2
1657589400000|2022-07-12 01:30:00|7989.4|7964.4|7989.3|7964.3|7989.4|7964.4|7989.3|7964.3|2
1657589700000|2022-07-12 01:35:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|4
1657590000000|2022-07-12 01:40:00|7989.5|7964.5|7989.7|7964.7|7989.7|7964.7|7989.5|7964.5|2
1657590300000|2022-07-12 01:45:00|7989.8|7964.8|7989.7|7964.7|7989.8|7964.8|7989.7|7964.7|2
1657590600000|2022-07-12 01:50:00|7989.8|7964.8|7989.8|7964.8|7989.9|7964.9|7989.3|7964.3|4
1657591500000|2022-07-12 02:05:00|7989.9|7964.9|7990.6|7965.6|7990.7|7965.7|7989.9|7964.9|11
1657591800000|2022-07-12 02:10:00|7990.7|7965.7|7990.6|7965.6|7990.7|7965.7|7990.6|7965.6|6
1657592100000|2022-07-12 02:15:00|7990.5|7965.5|7990.7|7965.7|7990.7|7965.7|7990.4|7965.4|9
1657592400000|2022-07-12 02:20:00|7990.8|7965.8|7989.1|7964.1|7990.8|7965.8|7989.1|7964.1|4
1657592700000|2022-07-12 02:25:00|7989|7964|7988.5|7963.5|7989.1|7964.1|7988.4|7963.4|5
1657593000000|2022-07-12 02:30:00|7987.7|7962.7|7987.6|7962.6|7987.7|7962.7|7987.5|7962.5|8
1657593300000|2022-07-12 02:35:00|7987.7|7962.7|7987.5|7962.5|7987.7|7962.7|7987.5|7962.5|3
1657593600000|2022-07-12 02:40:00|7986.3|7961.3|7987.6|7962.6|7987.6|7962.6|7986.3|7961.3|5
1657593900000|2022-07-12 02:45:00|7987.5|7962.5|7987.5|7962.5|7987.6|7962.6|7987.5|7962.5|7
1657594200000|2022-07-12 02:50:00|7987.4|7962.4|7987.3|7962.3|7987.4|7962.4|7987.3|7962.3|2
1657594500000|2022-07-12 02:55:00|7987.4|7962.4|7987.4|7962.4|7987.4|7962.4|7987.4|7962.4|1
1657594800000|2022-07-12 03:00:00|7987.6|7962.6|7987.8|7962.8|7987.8|7962.8|7986.8|7961.8|26
1657595100000|2022-07-12 03:05:00|7988|7963|7989.2|7964.2|7989.6|7964.6|7987.8|7962.8|27
1657595400000|2022-07-12 03:10:00|7989.1|7964.1|7989.3|7964.3|7989.3|7964.3|7989.1|7964.1|3
1657595700000|2022-07-12 03:15:00|7989.4|7964.4|7986.6|7961.6|7989.4|7964.4|7986.3|7961.3|16
1657596000000|2022-07-12 03:20:00|7986.5|7961.5|7985.8|7960.8|7989.5|7964.5|7985.7|7960.7|41
1657596300000|2022-07-12 03:25:00|7985.7|7960.7|7984.1|7959.1|7985.8|7960.8|7984|7959|43
1657596600000|2022-07-12 03:30:00|7984.4|7959.4|7989.3|7974.3|7993.6|7974.3|7984|7959|137
1657596900000|2022-07-12 03:35:00|7989.4|7974.4|7988|7973|7993.8|7976.1|7987.9|7967.4|133
1657597200000|2022-07-12 03:40:00|7987.9|7972.9|7990.1|7975.1|7990.5|7975.5|7987.9|7972.9|58
1657597500000|2022-07-12 03:45:00|7990.2|7975.2|7988.8|7973.8|7990.4|7975.4|7987.9|7972.9|76
1657597800000|2022-07-12 03:50:00|7988.6|7973.6|7988.9|7973.9|7989.3|7974.3|7987.8|7972.8|105
1657598100000|2022-07-12 03:55:00|7989|7974|7989.8|7974.8|7989.8|7974.8|7988.7|7973.7|62
1657598400000|2022-07-12 04:00:00|7989.9|7974.9|7990|7975|7990.4|7975.4|7989.8|7974.8|69
1657598700000|2022-07-12 04:05:00|7989.9|7974.9|7990.6|7975.6|7991.5|7976.5|7989.7|7974.7|70
1657599000000|2022-07-12 04:10:00|7990.7|7975.7|7991.4|7976.4|7991.6|7976.6|7990.7|7975.7|39
1657599300000|2022-07-12 04:15:00|7991.3|7976.3|7991.4|7976.4|7991.8|7976.8|7990.8|7975.8|55
1657599600000|2022-07-12 04:20:00|7991.3|7976.3|7990.8|7975.8|7991.6|7976.6|7990.5|7975.5|36
1657599900000|2022-07-12 04:25:00|7990.9|7975.9|7991.5|7976.5|7991.8|7976.8|7990.7|7975.7|43
1657600200000|2022-07-12 04:30:00|7991.3|7976.3|7991.7|7976.7|7992.2|7977.2|7990.9|7975.9|62
1657600500000|2022-07-12 04:35:00|7991.8|7976.8|7992.9|7977.9|7993.2|7978.2|7990.9|7975.9|46
1657600800000|2022-07-12 04:40:00|7992.8|7977.8|7993|7978|7993|7978|7992.1|7977.1|39
1657601100000|2022-07-12 04:45:00|7993.3|7978.3|7994.2|7979.2|7994.9|7979.9|7993.2|7978.2|89
1657601400000|2022-07-12 04:50:00|7994|7979|7994.4|7979.4|7996.4|7981.4|7992.6|7977.6|103
1657601700000|2022-07-12 04:55:00|7994.1|7979.1|7993.5|7978.5|7997.6|7982.6|7992|7977|167
1657602000000|2022-07-12 05:00:00|7993.6|7978.6|7994.7|7979.7|7995.8|7980.8|7993.5|7978.5|100
1657602300000|2022-07-12 05:05:00|7994.6|7979.6|7994.2|7979.2|7995.3|7980.3|7993.5|7978.5|60
1657602600000|2022-07-12 05:10:00|7994.6|7979.6|7994.5|7979.5|7997.2|7982.2|7994.4|7979.4|97
1657602900000|2022-07-12 05:15:00|7994.8|7979.8|7994.9|7979.9|7995.9|7980.9|7994.7|7979.7|48
1657603200000|2022-07-12 05:20:00|7994.8|7979.8|7995.4|7980.4|7996.1|7981.1|7994.8|7979.8|61
1657603500000|2022-07-12 05:25:00|7995.6|7980.6|7994.5|7979.5|7995.6|7980.6|7994.2|7979.2|72
1657603800000|2022-07-12 05:30:00|7994.6|7979.6|7994.1|7979.1|7995.3|7980.3|7994.1|7979.1|51
1657604100000|2022-07-12 05:35:00|7994.4|7979.4|7994.2|7979.2|7994.4|7979.4|7994|7979|13
1657604400000|2022-07-12 05:40:00|7994.1|7979.1|7994.4|7979.4|7994.5|7979.5|7993.7|7978.7|27
1657604700000|2022-07-12 05:45:00|7994.5|7979.5|7995.3|7980.3|7995.7|7980.7|7994.4|7979.4|46
1657605000000|2022-07-12 05:50:00|7995.4|7980.4|7995.3|7980.3|7995.6|7980.6|7995|7980|148
1657605300000|2022-07-12 05:55:00|7995.2|7980.2|7996.9|7981.9|7996.9|7981.9|7995.2|7980.2|65
1657605600000|2022-07-12 06:00:00|7997|7982|7996.8|7981.8|7997|7982|7995.5|7980.5|141
1657605900000|2022-07-12 06:05:00|7996.7|7981.7|7996.6|7981.6|7997.2|7982.2|7995.8|7980.8|115
1657606200000|2022-07-12 06:10:00|7996.5|7981.5|7997|7982|7997.2|7982.2|7996.5|7981.5|49
1657606500000|2022-07-12 06:15:00|7997.1|7982.1|7995|7980|7997.5|7982.5|7995|7980|44
1657606800000|2022-07-12 06:20:00|7995.1|7980.1|7995.7|7980.7|7995.9|7980.9|7995|7980|52
1657607100000|2022-07-12 06:25:00|7995.8|7980.8|7996.2|7981.2|7996.6|7981.6|7995.2|7980.2|60
1657607400000|2022-07-12 06:30:00|7996.1|7981.1|7996.4|7981.4|7996.6|7981.6|7995.7|7980.7|60
1657607700000|2022-07-12 06:35:00|7996.5|7981.5|7996.7|7981.7|7996.7|7981.7|7995.5|7980.5|116
1657608000000|2022-07-12 06:40:00|7996.6|7981.6|7996.6|7981.6|7996.7|7981.7|7996.2|7981.2|35
1657608300000|2022-07-12 06:45:00|7996.8|7981.8|7997.5|7982.5|7997.8|7982.8|7996.8|7981.8|131
1657608600000|2022-07-12 06:50:00|7997.4|7982.4|7995.4|7980.4|7997.7|7982.7|7995|7980|70
1657608900000|2022-07-12 06:55:00|7995.5|7980.5|7995.7|7980.7|7996|7981|7995.3|7980.3|25
1657609200000|2022-07-12 07:00:00|7995.6|7980.6|7996.5|7981.5|7997.5|7982.5|7995.5|7980.5|111
1657609500000|2022-07-12 07:05:00|7996.3|7981.3|7996.5|7981.5|7997.5|7982.5|7994.9|7979.9|197
1657609800000|2022-07-12 07:10:00|7996.6|7981.6|7996.4|7981.4|7997.3|7982.3|7995.6|7980.6|107
1657610100000|2022-07-12 07:15:00|7996.5|7981.5|7996.7|7981.7|7996.8|7981.8|7995.9|7980.9|81
1657610400000|2022-07-12 07:20:00|7996.6|7981.6|7996.4|7981.4|7996.9|7981.9|7996.4|7981.4|35
1657610700000|2022-07-12 07:25:00|7996.5|7981.5|7996.2|7981.2|7996.6|7981.6|7996|7981|61
1657611000000|2022-07-12 07:30:00|7996.6|7981.6|7996.4|7981.4|7996.7|7981.7|7995.8|7980.8|73
1657611300000|2022-07-12 07:35:00|7996.6|7981.6|7996.7|7981.7|7997.2|7982.2|7996.1|7981.1|56
1657611600000|2022-07-12 07:40:00|7996.6|7981.6|7996.9|7981.9|7997.2|7982.2|7996.4|7981.4|50
1657611900000|2022-07-12 07:45:00|7997|7982|7997.8|7982.8|7997.8|7982.8|7996.7|7981.7|39
1657612200000|2022-07-12 07:50:00|7998.1|7983.1|7994.9|7979.9|7998.1|7983.1|7993.9|7978.9|112
1657612500000|2022-07-12 07:55:00|7995|7980|7995.8|7980.8|7996.1|7981.1|7994.4|7979.4|70
1657612800000|2022-07-12 08:00:00|7995.7|7980.7|7996.1|7981.1|7996.6|7981.6|7995.5|7980.5|69
1657613100000|2022-07-12 08:05:00|7996|7981|7996.8|7981.8|7997.8|7982.8|7995.6|7980.6|66
1657613400000|2022-07-12 08:10:00|7996.6|7981.6|7995.4|7980.4|7996.8|7981.8|7994|7979|97
1657613700000|2022-07-12 08:15:00|7995.3|7980.3|7995.3|7980.3|7996.1|7981.1|7995.3|7980.3|27
1657614000000|2022-07-12 08:20:00|7995.4|7980.4|7993.9|7978.9|7995.6|7980.6|7993.9|7978.9|55
1657614300000|2022-07-12 08:25:00|7994|7979|7994|7979|7995.3|7980.3|7993.8|7978.8|87
1657614600000|2022-07-12 08:30:00|7993.9|7978.9|7993.6|7978.6|7994.2|7979.2|7992.7|7977.7|61
1657614900000|2022-07-12 08:35:00|7993.5|7978.5|7992.1|7977.1|7993.6|7978.6|7992.1|7977.1|66
1657615200000|2022-07-12 08:40:00|7992.2|7977.2|7993.7|7978.7|7994.4|7979.4|7992.1|7977.1|93
1657615500000|2022-07-12 08:45:00|7993.9|7978.9|7993.3|7978.3|7994.3|7979.3|7992.7|7977.7|60
1657615800000|2022-07-12 08:50:00|7993|7978|7993.1|7978.1|7993.8|7978.8|7993|7978|39
1657616100000|2022-07-12 08:55:00|7993.3|7978.3|7994.2|7979.2|7994.6|7979.6|7993.1|7978.1|77
1657616400000|2022-07-12 09:00:00|7994.3|7979.3|7994.9|7979.9|7994.9|7979.9|7993.5|7978.5|57
1657616700000|2022-07-12 09:05:00|7994.6|7979.6|7994.3|7979.3|7996|7981|7994.3|7979.3|65
1657617000000|2022-07-12 09:10:00|7994.4|7979.4|7995.5|7980.5|7995.8|7980.8|7994.3|7979.3|31
1657617300000|2022-07-12 09:15:00|7995.4|7980.4|7995.2|7980.2|7995.7|7980.7|7995.1|7980.1|37
1657617600000|2022-07-12 09:20:00|7995.1|7980.1|7995|7980|7995.2|7980.2|7994.7|7979.7|10
1657617900000|2022-07-12 09:25:00|7995.2|7980.2|7994.6|7979.6|7995.6|7980.6|7993.9|7978.9|37
1657618200000|2022-07-12 09:30:00|7994.5|7979.5|7994.9|7979.9|7994.9|7979.9|7994.1|7979.1|29
1657618500000|2022-07-12 09:35:00|7995|7980|7988.9|7973.9|7995|7980|7986.7|7971.7|226
1657618800000|2022-07-12 09:40:00|7988.7|7973.7|7990.6|7975.6|7991.2|7976.2|7988.7|7973.7|106
1657619100000|2022-07-12 09:45:00|7990.7|7975.7|7990.7|7975.7|7992.4|7977.4|7990.3|7975.3|109
1657619400000|2022-07-12 09:50:00|7990.6|7975.6|7989.8|7974.8|7991|7976|7988.9|7973.9|80
1657619700000|2022-07-12 09:55:00|7989.9|7974.9|7993.5|7978.5|7993.5|7978.5|7989.5|7974.5|138
1657620000000|2022-07-12 10:00:00|7993.4|7978.4|7993.2|7978.2|7994.8|7979.8|7992.6|7977.6|97
1657620300000|2022-07-12 10:05:00|7993.1|7978.1|7991.9|7976.9|7993.1|7978.1|7991|7976|65
1657620600000|2022-07-12 10:10:00|7991.8|7976.8|7989.7|7974.7|7992.2|7977.2|7989|7974|67
1657620900000|2022-07-12 10:15:00|7989.5|7974.5|7988.9|7973.9|7989.8|7974.8|7988.4|7973.4|89
1657621200000|2022-07-12 10:20:00|7988.8|7973.8|7989.1|7974.1|7989.1|7974.1|7988.2|7973.2|37
1657621500000|2022-07-12 10:25:00|7989.2|7974.2|7990.9|7975.9|7991.9|7976.9|7988.9|7973.9|82
1657621800000|2022-07-12 10:30:00|7991|7976|7991.1|7976.1|7992.1|7977.1|7990.1|7975.1|89
1657622100000|2022-07-12 10:35:00|7990.7|7975.7|7991.1|7976.1|7991.9|7976.9|7989.9|7974.9|68
1657622400000|2022-07-12 10:40:00|7990.9|7975.9|7991.5|7976.5|7991.5|7976.5|7990.7|7975.7|24
1657622700000|2022-07-12 10:45:00|7991.4|7976.4|7992.6|7977.6|7993.4|7978.4|7990.9|7975.9|56
1657623000000|2022-07-12 10:50:00|7992.7|7977.7|7994.7|7979.7|7995.2|7980.2|7992.7|7977.7|59
1657623300000|2022-07-12 10:55:00|7994.6|7979.6|7992.7|7977.7|7994.6|7979.6|7992.5|7977.5|45
1657623600000|2022-07-12 11:00:00|7992.6|7977.6|7990.3|7975.3|7992.6|7977.6|7990.2|7975.2|88
1657623900000|2022-07-12 11:05:00|7990.2|7975.2|7991.9|7976.9|7991.9|7976.9|7990.2|7975.2|37
1657624200000|2022-07-12 11:10:00|7991.8|7976.8|7990.7|7975.7|7992.2|7977.2|7990.3|7975.3|53
1657624500000|2022-07-12 11:15:00|7990.6|7975.6|7989.9|7974.9|7991.3|7976.3|7989.9|7974.9|43
1657624800000|2022-07-12 11:20:00|7989.6|7974.6|7987.7|7972.7|7990.6|7975.6|7987.4|7972.4|83
1657625100000|2022-07-12 11:25:00|7987.6|7972.6|7989|7974|7989|7974|7986.8|7971.8|81
1657625400000|2022-07-12 11:30:00|7989.1|7974.1|7986.5|7971.5|7990.4|7975.4|7986.5|7971.5|46
1657625700000|2022-07-12 11:35:00|7986.6|7971.6|7990|7975|7990|7975|7986.2|7971.2|12
1657626000000|2022-07-12 11:40:00|7989.9|7974.9|7988.2|7973.2|7990|7975|7987.8|7972.8|18
1657626300000|2022-07-12 11:45:00|7988.4|7973.4|7988.8|7973.8|7993.3|7976|7986.4|7966.8|43
1657626600000|2022-07-12 11:50:00|7988.6|7973.6|7987.7|7972.7|7988.6|7973.6|7986.7|7971.7|48
1657626900000|2022-07-12 11:55:00|7988.5|7973.5|7988.3|7973.3|7988.7|7973.7|7987|7972|31
1657627200000|2022-07-12 12:00:00|7988.6|7973.6|7989.6|7974.6|7989.8|7974.8|7988.5|7973.5|24
1657627500000|2022-07-12 12:05:00|7989.7|7974.7|7991.6|7976.6|7991.6|7976.6|7989.5|7974.5|53
1657627800000|2022-07-12 12:10:00|7991.5|7976.5|7991.2|7976.2|7992.1|7977.1|7991|7976|83
1657628100000|2022-07-12 12:15:00|7990.9|7975.9|7990|7975|7991|7976|7989.7|7974.7|69
1657628400000|2022-07-12 12:20:00|7990.1|7975.1|7991.7|7976.7|7992|7977|7990|7975|27
1657628700000|2022-07-12 12:25:00|7991.2|7976.2|7992.2|7977.2|7993.9|7978.9|7991.2|7976.2|47
1657629000000|2022-07-12 12:30:00|7992.1|7977.1|7994.3|7979.3|7996|7981|7991.7|7976.7|56
1657629300000|2022-07-12 12:35:00|7994.4|7979.4|7992.9|7977.9|7994.4|7979.4|7992.7|7977.7|32
1657629600000|2022-07-12 12:40:00|7993|7978|7992.6|7977.6|7993|7978|7992.1|7977.1|56
1657629900000|2022-07-12 12:45:00|7992.4|7977.4|7992.2|7977.2|7992.6|7977.6|7991.8|7976.8|28
1657630200000|2022-07-12 12:50:00|7992|7977|7990.3|7975.3|7993|7978|7989.1|7974.1|61
1657630500000|2022-07-12 12:55:00|7990.2|7975.2|7988.3|7973.3|7990.3|7975.3|7988.1|7973.1|65
1657630800000|2022-07-12 13:00:00|7988.4|7973.4|7988.2|7973.2|7988.4|7973.4|7987.1|7972.1|57
1657631100000|2022-07-12 13:05:00|7988|7973|7988.5|7973.5|7988.7|7973.7|7987.9|7972.9|45
1657631400000|2022-07-12 13:10:00|7987.5|7972.5|7984.1|7969.1|7987.8|7972.8|7982.9|7967.9|63
1657631700000|2022-07-12 13:15:00|7984.2|7969.2|7987|7972|7987.2|7972.2|7984.2|7969.2|46
1657632000000|2022-07-12 13:20:00|7987.1|7972.1|7988.2|7973.2|7988.6|7973.6|7986|7971|42
1657632300000|2022-07-12 13:25:00|7988|7973|7988.3|7973.3|7988.5|7973.5|7986.5|7971.5|73
1657632600000|2022-07-12 13:30:00|7988.5|7973.5|7988.5|7973.5|7988.8|7973.8|7987.7|7972.7|72
1657632900000|2022-07-12 13:35:00|7988.4|7973.4|7988.1|7973.1|7988.5|7973.5|7987.8|7972.8|97
1657633200000|2022-07-12 13:40:00|7988.3|7973.3|7988.4|7973.4|7988.4|7973.4|7987.8|7972.8|58
1657633500000|2022-07-12 13:45:00|7988.3|7973.3|7988.2|7973.2|7988.7|7973.7|7987.9|7972.9|92
1657633800000|2022-07-12 13:50:00|7988.3|7973.3|7988.7|7973.7|7989.6|7974.6|7988|7973|30
1657634100000|2022-07-12 13:55:00|7988.6|7973.6|7986.5|7971.5|7989|7974|7986.5|7971.5|39
1657634400000|2022-07-12 14:00:00|7986.7|7971.7|7987.3|7972.3|7988.7|7973.7|7986.7|7971.7|28
1657634700000|2022-07-12 14:05:00|7987.7|7972.7|7987.6|7972.6|7988.5|7973.5|7987.5|7972.5|10
1657635000000|2022-07-12 14:10:00|7987.7|7972.7|7986|7971|7987.7|7972.7|7986|7971|42
1657635300000|2022-07-12 14:15:00|7986.3|7971.3|7986|7971|7986.4|7971.4|7985.5|7970.5|72
1657635600000|2022-07-12 14:20:00|7986.1|7971.1|7985.7|7970.7|7986.1|7971.1|7985.7|7970.7|36
1657635900000|2022-07-12 14:25:00|7985.8|7970.8|7985.6|7970.6|7986.2|7971.2|7985.6|7970.6|67
1657636200000|2022-07-12 14:30:00|7986|7971|7985.8|7970.8|7986|7971|7985.6|7970.6|81
1657636500000|2022-07-12 14:35:00|7985.7|7970.7|7985.8|7970.8|7986.1|7971.1|7985.5|7970.5|88
1657636800000|2022-07-12 14:40:00|7985.9|7970.9|7985.2|7970.2|7986.7|7971.7|7985.2|7970.2|72
1657637100000|2022-07-12 14:45:00|7985.3|7970.3|7983|7968|7985.7|7970.7|7982.8|7967.8|175
1657637400000|2022-07-12 14:50:00|7983.2|7968.2|7983.5|7968.5|7983.6|7968.6|7982.7|7967.7|83
1657637700000|2022-07-12 14:55:00|7983.6|7968.6|7982.9|7967.9|7983.6|7968.6|7982.8|7967.8|53
1657638000000|2022-07-12 15:00:00|7983|7968|7983|7968|7983.2|7968.2|7982.7|7967.7|24
1657638300000|2022-07-12 15:05:00|7983.1|7968.1|7983.1|7968.1|7983.3|7968.3|7982.7|7967.7|60
1657638600000|2022-07-12 15:10:00|7982.9|7967.9|7981.9|7966.9|7983|7968|7981.9|7966.9|21
1657638900000|2022-07-12 15:15:00|7982.1|7967.1|7982.5|7967.5|7983.3|7968.3|7982.1|7967.1|25
1657639200000|2022-07-12 15:20:00|7982.6|7967.6|7980.8|7965.8|7982.6|7967.6|7980.8|7965.8|54
1657639500000|2022-07-12 15:25:00|7981|7966|7980.4|7965.4|7981|7966|7980.3|7965.3|22
1657639800000|2022-07-12 15:30:00|7980.3|7965.3|7982.9|7967.9|7982.9|7967.9|7980.3|7965.3|27
1657640100000|2022-07-12 15:35:00|7982.7|7967.7|7982.3|7967.3|7983.2|7968.2|7982.2|7967.2|24
1657640400000|2022-07-12 15:40:00|7982.1|7967.1|7980.8|7965.8|7982.1|7967.1|7980.5|7965.5|46
1657640700000|2022-07-12 15:45:00|7980.5|7965.5|7980.7|7965.7|7981.1|7966.1|7980.1|7965.1|29
1657641000000|2022-07-12 15:50:00|7980.9|7965.9|7980.7|7965.7|7980.9|7965.9|7980.5|7965.5|11
1657641300000|2022-07-12 15:55:00|7980.6|7965.6|7979.7|7964.7|7981.6|7966.6|7979.7|7964.7|38
1657641600000|2022-07-12 16:00:00|7979.8|7964.8|7983.1|7968.1|7983.1|7968.1|7979.8|7964.8|85
1657641900000|2022-07-12 16:05:00|7983.2|7968.2|7981.9|7966.9|7983.2|7968.2|7981.9|7966.9|12
1657642200000|2022-07-12 16:10:00|7982|7967|7981.9|7966.9|7982.8|7967.8|7981.9|7966.9|33
1657642500000|2022-07-12 16:15:00|7981.5|7966.5|7981.5|7966.5|7981.7|7966.7|7981.5|7966.5|5
1657642800000|2022-07-12 16:20:00|7981.9|7966.9|7980.9|7965.9|7981.9|7966.9|7980.3|7965.3|24
1657643100000|2022-07-12 16:25:00|7980.8|7965.8|7980.7|7965.7|7981|7966|7980.3|7965.3|78
1657643400000|2022-07-12 16:30:00|7980.8|7965.8|7979.8|7964.8|7981|7966|7979.6|7964.6|20
1657643700000|2022-07-12 16:35:00|7979.9|7964.9|7979.8|7964.8|7980|7965|7979.8|7964.8|4
1657644300000|2022-07-12 16:45:00|7979.9|7964.9|7980|7965|7980|7965|7979.8|7964.8|3
1657644600000|2022-07-12 16:50:00|7979.8|7964.8|7979.8|7964.8|7980|7965|7979.8|7964.8|14
1657644900000|2022-07-12 16:55:00|7979.9|7964.9|7979.8|7964.8|7979.9|7964.9|7979.8|7964.8|6
1657645200000|2022-07-12 17:00:00|7979.9|7964.9|7980.8|7965.8|7980.8|7965.8|7979.8|7964.8|7
1657646100000|2022-07-12 17:15:00|7980.4|7965.4|7980.7|7965.7|7980.7|7965.7|7980.4|7965.4|9
1657647300000|2022-07-12 17:35:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|18
1657647600000|2022-07-12 17:40:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.4|7965.4|4
1657647900000|2022-07-12 17:45:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.4|7965.4|22
1657648200000|2022-07-12 17:50:00|7980.4|7965.4|7980.4|7965.4|7980.7|7965.7|7980.4|7965.4|12
1657648500000|2022-07-12 17:55:00|7980.6|7965.6|7980.7|7965.7|7980.8|7965.8|7979.8|7964.8|35
1657648800000|2022-07-12 18:00:00|7980.6|7965.6|7981.2|7966.2|7981.2|7966.2|7979.7|7964.7|22
1657649100000|2022-07-12 18:05:00|7980.8|7965.8|7981|7966|7981|7966|7980.8|7965.8|2
1657650000000|2022-07-12 18:20:00|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|1
1657650600000|2022-07-12 18:30:00|7981|7966|7980.8|7965.8|7981|7966|7980.8|7965.8|2
1657650900000|2022-07-12 18:35:00|7981|7966|7980.7|7965.7|7981|7966|7980.4|7965.4|9
1657651200000|2022-07-12 18:40:00|7980.8|7965.8|7980.8|7965.8|7980.8|7965.8|7980.3|7965.3|104
1657651500000|2022-07-12 18:45:00|7980.6|7965.6|7980.8|7965.8|7980.8|7965.8|7980.6|7965.6|4
1657651800000|2022-07-12 18:50:00|7980.5|7965.5|7980.6|7965.6|7980.8|7965.8|7980.4|7965.4|8
1657652100000|2022-07-12 18:55:00|7980.5|7965.5|7982|7967|7982|7967|7980.4|7965.4|34
1657672200000|2022-07-13 00:30:00|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|7989.6|7964.6|1
1657674000000|2022-07-13 01:00:00|7987.6|7962.6|7987.6|7962.6|7987.6|7962.6|7987.1|7962.1|3
1657674300000|2022-07-13 01:05:00|7987.5|7962.5|7987.5|7962.5|7987.5|7962.5|7987.4|7962.4|5
1657675500000|2022-07-13 01:25:00|7987.7|7962.7|7988.4|7963.4|7988.5|7963.5|7987.6|7962.6|8
1657676400000|2022-07-13 01:40:00|7988.8|7963.8|7989.3|7964.3|7990.7|7965.7|7988.7|7963.7|21
1657676700000|2022-07-13 01:45:00|7989.2|7964.2|7989.2|7964.2|7989.3|7964.3|7989.2|7964.2|3
1657677000000|2022-07-13 01:50:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|6
1657678200000|2022-07-13 02:10:00|7989.5|7964.5|7989.6|7964.6|7989.6|7964.6|7989.5|7964.5|2
1657678800000|2022-07-13 02:20:00|7989.4|7964.4|7989.2|7964.2|7989.4|7964.4|7989.2|7964.2|5
1657679700000|2022-07-13 02:35:00|7988|7963|7988|7963|7989.2|7964.2|7988|7963|10
1657680000000|2022-07-13 02:40:00|7987.9|7962.9|7987.8|7962.8|7988|7963|7987.8|7962.8|6
1657680300000|2022-07-13 02:45:00|7987.3|7962.3|7986.2|7961.2|7987.3|7962.3|7986.2|7961.2|12
1657680600000|2022-07-13 02:50:00|7986.1|7961.1|7986.3|7961.3|7986.3|7961.3|7986|7961|4
1657681200000|2022-07-13 03:00:00|7986.2|7961.2|7986.3|7961.3|7986.3|7961.3|7986.1|7961.1|3
1657681500000|2022-07-13 03:05:00|7986.4|7961.4|7986.5|7961.5|7986.7|7961.7|7986.4|7961.4|7
1657681800000|2022-07-13 03:10:00|7986.6|7961.6|7988.6|7963.6|7988.8|7967.3|7982.3|7961.6|15
1657682100000|2022-07-13 03:15:00|7988.7|7963.7|7989|7964|7989.1|7964.1|7986.6|7961.6|78
1657682400000|2022-07-13 03:20:00|7989.1|7964.1|7989.1|7964.1|7989.2|7964.2|7988.1|7963.1|89
1657682700000|2022-07-13 03:25:00|7989|7964|7988.5|7963.5|7989.3|7964.3|7988.2|7963.2|148
1657683000000|2022-07-13 03:30:00|7988.6|7963.6|7985.5|7970.5|7991.7|7970.8|7984.8|7963.5|117
1657683300000|2022-07-13 03:35:00|7985.3|7970.3|7988.9|7973.9|7989|7974|7984.9|7969.9|59
1657683600000|2022-07-13 03:40:00|7988.8|7973.8|7990.5|7975.5|7991.1|7976.1|7988.5|7973.5|202
1657683900000|2022-07-13 03:45:00|7990.4|7975.4|7989.3|7974.3|7990.9|7975.9|7989.1|7974.1|62
1657684200000|2022-07-13 03:50:00|7989.4|7974.4|7989.4|7974.4|7989.5|7974.5|7988.5|7973.5|58
1657684500000|2022-07-13 03:55:00|7989.5|7974.5|7990.6|7975.6|7990.9|7975.9|7989.4|7974.4|44
1657684800000|2022-07-13 04:00:00|7990.7|7975.7|7992.6|7977.6|7992.6|7977.6|7990|7975|105
1657685100000|2022-07-13 04:05:00|7992.4|7977.4|7994.6|7979.6|7995.2|7980.2|7992.4|7977.4|84
1657685400000|2022-07-13 04:10:00|7994.7|7979.7|7994.6|7979.6|7995.3|7980.3|7994.1|7979.1|81
1657685700000|2022-07-13 04:15:00|7994.5|7979.5|7993.2|7978.2|7995|7980|7992.8|7977.8|48
1657686000000|2022-07-13 04:20:00|7993.3|7978.3|7994.5|7979.5|7994.8|7979.8|7993.2|7978.2|70
1657686300000|2022-07-13 04:25:00|7994.6|7979.6|7994.5|7979.5|7994.9|7979.9|7994|7979|73
1657686600000|2022-07-13 04:30:00|7994.3|7979.3|7994.3|7979.3|7994.7|7979.7|7994|7979|42
1657686900000|2022-07-13 04:35:00|7994.4|7979.4|7994.8|7979.8|7994.9|7979.9|7994.3|7979.3|18
1657687200000|2022-07-13 04:40:00|7994.9|7979.9|7994.9|7979.9|7995.6|7980.6|7994.6|7979.6|66
1657687500000|2022-07-13 04:45:00|7994.8|7979.8|7994.7|7979.7|7995|7980|7994.6|7979.6|30
1657687800000|2022-07-13 04:50:00|7994.6|7979.6|7994.8|7979.8|7994.9|7979.9|7994.6|7979.6|20
1657688100000|2022-07-13 04:55:00|7994.7|7979.7|7994.3|7979.3|7994.8|7979.8|7994.2|7979.2|40
1657688400000|2022-07-13 05:00:00|7994.5|7979.5|7994.6|7979.6|7994.7|7979.7|7994.5|7979.5|14
1657688700000|2022-07-13 05:05:00|7994.9|7979.9|7995.1|7980.1|7995.1|7980.1|7994.9|7979.9|11
1657689000000|2022-07-13 05:10:00|7995|7980|7995|7980|7995.2|7980.2|7994.9|7979.9|17
1657689300000|2022-07-13 05:15:00|7995.1|7980.1|7996.3|7981.3|7996.4|7981.4|7995.1|7980.1|19
1657689600000|2022-07-13 05:20:00|7996.2|7981.2|7996.7|7981.7|7996.7|7981.7|7996.1|7981.1|23
1657689900000|2022-07-13 05:25:00|7996.6|7981.6|7996.6|7981.6|7996.8|7981.8|7995.8|7980.8|36
1657690200000|2022-07-13 05:30:00|7996.7|7981.7|7996.1|7981.1|7996.7|7981.7|7995.8|7980.8|46
1657690500000|2022-07-13 05:35:00|7995.9|7980.9|7996.1|7981.1|7996.6|7981.6|7995.8|7980.8|24
1657690800000|2022-07-13 05:40:00|7996.2|7981.2|7996.8|7981.8|7996.9|7981.9|7996.2|7981.2|37
1657691100000|2022-07-13 05:45:00|7996.7|7981.7|7997.2|7982.2|7997.8|7982.8|7996.3|7981.3|41
1657691400000|2022-07-13 05:50:00|7997.3|7982.3|7996.4|7981.4|7997.4|7982.4|7996.4|7981.4|42
1657691700000|2022-07-13 05:55:00|7996.5|7981.5|7997|7982|7997.7|7982.7|7994.8|7979.8|102
1657692000000|2022-07-13 06:00:00|7996.7|7981.7|7996.3|7981.3|7997.1|7982.1|7994.9|7979.9|144
1657692300000|2022-07-13 06:05:00|7996.4|7981.4|7996.7|7981.7|7997.1|7982.1|7996.1|7981.1|57
1657692600000|2022-07-13 06:10:00|7996.8|7981.8|7996.6|7981.6|7996.9|7981.9|7996.2|7981.2|35
1657692900000|2022-07-13 06:15:00|7996.7|7981.7|7997.3|7982.3|7997.6|7982.6|7996.4|7981.4|75
1657693200000|2022-07-13 06:20:00|7997.4|7982.4|7997.8|7982.8|7997.9|7982.9|7997.2|7982.2|33
1657693500000|2022-07-13 06:25:00|7997.9|7982.9|7996.9|7981.9|7998|7983|7996.9|7981.9|43
1657693800000|2022-07-13 06:30:00|7997|7982|7997.8|7982.8|7998|7983|7997|7982|43
1657694100000|2022-07-13 06:35:00|7997.5|7982.5|7997.5|7982.5|7997.9|7982.9|7996.8|7981.8|58
1657694400000|2022-07-13 06:40:00|7997.8|7982.8|7996.1|7981.1|7998.9|7983.9|7995|7980|99
1657694700000|2022-07-13 06:45:00|7996.2|7981.2|7997.1|7982.1|7997.3|7982.3|7996.1|7981.1|61
1657695000000|2022-07-13 06:50:00|7997.2|7982.2|7997.4|7982.4|7998.3|7983.3|7997.1|7982.1|42
1657695300000|2022-07-13 06:55:00|7997.5|7982.5|7997.6|7982.6|7997.8|7982.8|7997|7982|48
1657695600000|2022-07-13 07:00:00|7997.7|7982.7|7997.2|7982.2|7997.8|7982.8|7996.6|7981.6|56
1657695900000|2022-07-13 07:05:00|7997.4|7982.4|7997.4|7982.4|7998.1|7983.1|7997.2|7982.2|44
1657696200000|2022-07-13 07:10:00|7997.2|7982.2|7997.5|7982.5|7997.7|7982.7|7997.1|7982.1|31
1657696500000|2022-07-13 07:15:00|7997.4|7982.4|7998|7983|7998.1|7983.1|7997.4|7982.4|27
1657696800000|2022-07-13 07:20:00|7997.9|7982.9|7998.3|7983.3|7998.3|7983.3|7997.3|7982.3|33
1657697100000|2022-07-13 07:25:00|7998.4|7983.4|7999.6|7984.6|8000.8|7985.8|7998.1|7983.1|142
1657697400000|2022-07-13 07:30:00|7999.7|7984.7|7997.8|7982.8|8000.2|7985.2|7997|7982|95
1657697700000|2022-07-13 07:35:00|7997.9|7982.9|7997.4|7982.4|7998.5|7983.5|7997.4|7982.4|73
1657698000000|2022-07-13 07:40:00|7997.3|7982.3|7996.6|7981.6|7997.5|7982.5|7996.5|7981.5|46
1657698300000|2022-07-13 07:45:00|7996.7|7981.7|7997.5|7982.5|7997.6|7982.6|7996.6|7981.6|51
1657698600000|2022-07-13 07:50:00|7997.4|7982.4|7997.3|7982.3|7997.6|7982.6|7996.6|7981.6|44
1657698900000|2022-07-13 07:55:00|7997.4|7982.4|7996.5|7981.5|7997.4|7982.4|7996.1|7981.1|33
1657699200000|2022-07-13 08:00:00|7996.4|7981.4|7997.5|7982.5|7997.6|7982.6|7996.4|7981.4|26
1657699500000|2022-07-13 08:05:00|7997.4|7982.4|7998.6|7983.6|7999.1|7984.1|7997.3|7982.3|40
1657699800000|2022-07-13 08:10:00|7998.7|7983.7|7998.2|7983.2|7998.9|7983.9|7998.2|7983.2|31
1657700100000|2022-07-13 08:15:00|7998.3|7983.3|7999.1|7984.1|7999.2|7984.2|7998.2|7983.2|61
1657700400000|2022-07-13 08:20:00|7999|7984|7998.3|7983.3|7999.1|7984.1|7998|7983|75
1657700700000|2022-07-13 08:25:00|7998.2|7983.2|7997.6|7982.6|7998.5|7983.5|7997.5|7982.5|56
1657701000000|2022-07-13 08:30:00|7997.5|7982.5|7997.5|7982.5|7997.8|7982.8|7996.5|7981.5|57
1657701300000|2022-07-13 08:35:00|7997.4|7982.4|7996.8|7981.8|7998|7983|7996.6|7981.6|30
1657701600000|2022-07-13 08:40:00|7996.7|7981.7|7997.2|7982.2|7997.2|7982.2|7996.2|7981.2|37
1657701900000|2022-07-13 08:45:00|7997.3|7982.3|7996|7981|7997.9|7982.9|7995.7|7980.7|31
1657702200000|2022-07-13 08:50:00|7995.2|7980.2|7994.6|7979.6|7995.2|7980.2|7992.8|7977.8|129
1657702500000|2022-07-13 08:55:00|7994.7|7979.7|7994.9|7979.9|7995.3|7980.3|7994.1|7979.1|61
1657702800000|2022-07-13 09:00:00|7994.8|7979.8|7995.4|7980.4|7995.5|7980.5|7994.7|7979.7|45
1657703100000|2022-07-13 09:05:00|7995.3|7980.3|7995.4|7980.4|7995.8|7980.8|7995.3|7980.3|13
1657703400000|2022-07-13 09:10:00|7995.2|7980.2|7994.7|7979.7|7995.9|7980.9|7994.7|7979.7|43
1657703700000|2022-07-13 09:15:00|7994.6|7979.6|7994.4|7979.4|7994.6|7979.6|7994.1|7979.1|29
1657704000000|2022-07-13 09:20:00|7994.6|7979.6|7995.3|7980.3|7995.4|7980.4|7994.4|7979.4|13
1657704300000|2022-07-13 09:25:00|7995.2|7980.2|7995.8|7980.8|7995.9|7980.9|7995.1|7980.1|22
1657704600000|2022-07-13 09:30:00|7995.9|7980.9|7995.5|7980.5|7995.9|7980.9|7995|7980|34
1657704900000|2022-07-13 09:35:00|7995.6|7980.6|7995.9|7980.9|7996|7981|7995.5|7980.5|11
1657705200000|2022-07-13 09:40:00|7995.8|7980.8|7991|7976|7995.8|7980.8|7990|7975|161
1657705500000|2022-07-13 09:45:00|7990.8|7975.8|7992.3|7977.3|7992.7|7977.7|7990.6|7975.6|138
1657705800000|2022-07-13 09:50:00|7993.1|7978.1|7993.5|7978.5|7993.7|7978.7|7992.5|7977.5|84
1657706100000|2022-07-13 09:55:00|7993.4|7978.4|7994.8|7979.8|7996|7981|7993.4|7978.4|73
1657706400000|2022-07-13 10:00:00|7994.7|7979.7|7993.9|7978.9|7996.7|7981.7|7993.9|7978.9|92
1657706700000|2022-07-13 10:05:00|7993.6|7978.6|7993.3|7978.3|7994|7979|7993|7978|58
1657707000000|2022-07-13 10:10:00|7993.1|7978.1|7993|7978|7994.5|7979.5|7992.6|7977.6|36
1657707300000|2022-07-13 10:15:00|7993.2|7978.2|7994.4|7979.4|7994.4|7979.4|7993|7978|25
1657707600000|2022-07-13 10:20:00|7994.5|7979.5|7994.1|7979.1|7994.6|7979.6|7993.6|7978.6|31
1657707900000|2022-07-13 10:25:00|7994.3|7979.3|7993.9|7978.9|7994.4|7979.4|7993.7|7978.7|12
1657708200000|2022-07-13 10:30:00|7993.8|7978.8|7994.3|7979.3|7994.4|7979.4|7993.7|7978.7|13
1657708500000|2022-07-13 10:35:00|7994.5|7979.5|7994.6|7979.6|7994.6|7979.6|7994.5|7979.5|4
1657708800000|2022-07-13 10:40:00|7994.4|7979.4|7993.8|7978.8|7994.4|7979.4|7993.7|7978.7|7
1657709100000|2022-07-13 10:45:00|7993.7|7978.7|7993.7|7978.7|7993.7|7978.7|7993.7|7978.7|1
1657709400000|2022-07-13 10:50:00|7993.4|7978.4|7992.7|7977.7|7993.7|7978.7|7992.7|7977.7|14
1657709700000|2022-07-13 10:55:00|7992.8|7977.8|7993|7978|7993.4|7978.4|7992.2|7977.2|27
1657710000000|2022-07-13 11:00:00|7993.1|7978.1|7993.2|7978.2|7993.2|7978.2|7992.4|7977.4|27
1657710300000|2022-07-13 11:05:00|7993.1|7978.1|7993.2|7978.2|7993.3|7978.3|7993|7978|21
1657710600000|2022-07-13 11:10:00|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|7993.2|7978.2|5
1657710900000|2022-07-13 11:15:00|7993.1|7978.1|7993.6|7978.6|7993.7|7978.7|7992.9|7977.9|33
1657711200000|2022-07-13 11:20:00|7993.4|7978.4|7992.7|7977.7|7993.4|7978.4|7992.6|7977.6|31
1657711500000|2022-07-13 11:25:00|7992.8|7977.8|7993.3|7978.3|7993.6|7978.6|7992.8|7977.8|21
1657711800000|2022-07-13 11:30:00|7993.2|7978.2|7993.3|7978.3|7993.7|7978.7|7993.2|7978.2|6
1657712100000|2022-07-13 11:35:00|7993.4|7978.4|7993.7|7978.7|7993.7|7978.7|7993.4|7978.4|2
1657712400000|2022-07-13 11:40:00|7993.8|7978.8|7994|7979|7994|7979|7993.8|7978.8|2
1657712700000|2022-07-13 11:45:00|7993.9|7978.9|7994.7|7979.7|7994.7|7979.7|7993.9|7978.9|11
1657713000000|2022-07-13 11:50:00|7994.6|7979.6|7994.7|7979.7|7994.9|7979.9|7994.3|7979.3|14
1657713300000|2022-07-13 11:55:00|7994.5|7979.5|7994.3|7979.3|7994.9|7979.9|7994.3|7979.3|11
1657713600000|2022-07-13 12:00:00|7994.1|7979.1|7994.3|7979.3|7994.4|7979.4|7994.1|7979.1|5
1657713900000|2022-07-13 12:05:00|7994.4|7979.4|7994.3|7979.3|7994.4|7979.4|7994.1|7979.1|16
1657714200000|2022-07-13 12:10:00|7993.4|7978.4|7992.2|7977.2|7993.4|7978.4|7992.2|7977.2|22
1657714500000|2022-07-13 12:15:00|7992.4|7977.4|7994.1|7979.1|7995|7980|7992.1|7977.1|94
1657714800000|2022-07-13 12:20:00|7993.7|7978.7|7998.7|7973.7|7999.5|7980.3|7993.2|7973.3|39
1657715100000|2022-07-13 12:25:00|7998.8|7973.8|7996.8|7971.8|7998.8|7978.5|7992.5|7971.3|52
1657715400000|2022-07-13 12:30:00|7996.7|7971.7|8020.1|7995.1|8020.2|7995.2|7996.7|7971.7|239
1657715700000|2022-07-13 12:35:00|8020.4|7995.4|8020.1|7995.1|8024.7|7999.7|8015.3|7990.3|190
1657716000000|2022-07-13 12:40:00|8019.9|7994.9|8022.8|7997.8|8024.6|7999.6|8019.4|7994.4|153
1657716300000|2022-07-13 12:45:00|8023.2|7998.2|8014.5|7999.5|8023.4|8002.6|8014.5|7994|144
1657716600000|2022-07-13 12:50:00|8014.4|7999.4|8011.5|7996.5|8020.7|8000.7|8007.3|7986|203
1657716900000|2022-07-13 12:55:00|8011.3|7996.3|8019.5|7994.5|8020.2|7999.9|8011.3|7992.3|151
1657717200000|2022-07-13 13:00:00|8019.6|7994.6|8016.7|7991.7|8020.3|7999.9|8011.6|7991.7|107
1657717500000|2022-07-13 13:05:00|8016.9|7991.9|8013.2|7998.2|8016.9|7998.5|8011.3|7991.3|80
1657717800000|2022-07-13 13:10:00|8013|7998|8013.1|7988.1|8017.1|7998.3|8005.4|7985.5|79
1657718100000|2022-07-13 13:15:00|8012.9|7987.9|8017|7992|8017|7995.2|8005.3|7984.3|95
1657718400000|2022-07-13 13:20:00|8016.9|7991.9|8013.7|7998.7|8020.2|7999.9|8012.7|7991.4|46
1657718700000|2022-07-13 13:25:00|8018.4|7993.4|8013.8|7998.8|8019.5|7999.3|8012.7|7991.6|58
1657719000000|2022-07-13 13:30:00|8013.7|7998.7|8014|7999|8019.7|7999.5|8012.3|7991.8|99
1657719300000|2022-07-13 13:35:00|8014.3|7999.3|8016.7|7991.7|8019.6|7999.6|8013.2|7991.7|129
1657719600000|2022-07-13 13:40:00|8011.6|7996.6|8009.9|7994.9|8017.1|7996.6|8009.6|7989.9|100
1657719900000|2022-07-13 13:45:00|8009.8|7994.8|8010.3|7995.3|8016.5|7996.8|8008.4|7988.4|132
1657720200000|2022-07-13 13:50:00|8015.4|7990.4|8015.9|7990.9|8016.1|7995.4|8009.9|7990.4|45
1657720500000|2022-07-13 13:55:00|8016.7|7991.7|8018.4|7993.4|8018.4|7998.2|8012.9|7991.6|59
1657720800000|2022-07-13 14:00:00|8018.3|7993.3|8011.5|7996.5|8019.1|7999.8|8011.5|7992.9|153
1657721100000|2022-07-13 14:05:00|8011.6|7996.6|8016.8|8001.8|8021.8|8002.2|8011.4|7992.7|107
1657721400000|2022-07-13 14:10:00|8017.2|8002.2|8016|8001|8022.5|8004.4|8016|7997.1|156
1657721700000|2022-07-13 14:15:00|8015.3|8000.3|8015.5|8000.5|8016.1|8001.1|8014.7|7999.7|83
1657722000000|2022-07-13 14:20:00|8015.6|8000.6|8016.4|8001.4|8016.6|8001.6|8015.5|8000.5|53
1657722300000|2022-07-13 14:25:00|8016.8|8001.8|8017.1|8002.1|8017.8|8002.8|8016.3|8001.3|33
1657722600000|2022-07-13 14:30:00|8017.2|8002.2|8016.9|8001.9|8017.7|8002.7|8016.4|8001.4|53
1657722900000|2022-07-13 14:35:00|8016.7|8001.7|8012|7997|8016.9|8001.9|8012|7997|91
1657723200000|2022-07-13 14:40:00|8011.9|7996.9|8001.1|7986.1|8015.6|7996.9|8001.1|7986.1|172
1657723500000|2022-07-13 14:45:00|8001.2|7986.2|7997.5|7982.5|8005|7990|7997.3|7982.3|123
1657723800000|2022-07-13 14:50:00|7997.3|7982.3|7999.5|7984.5|8001.9|7985.9|7996.6|7976.9|130
1657724100000|2022-07-13 14:55:00|7999.3|7984.3|7996.7|7981.7|7999.9|7984.9|7996.5|7981.5|147
1657724400000|2022-07-13 15:00:00|7996.5|7981.5|7996.7|7981.7|7997.2|7982.2|7994.9|7979.9|79
1657724700000|2022-07-13 15:05:00|7996.3|7981.3|7995.8|7980.8|7997.1|7982.1|7994.7|7979.7|97
1657725000000|2022-07-13 15:10:00|7995.6|7980.6|7996.1|7981.1|7996.9|7981.9|7994.9|7979.9|100
1657725300000|2022-07-13 15:15:00|7996.3|7981.3|7997.1|7982.1|7997.2|7982.2|7995.9|7980.9|97
1657725600000|2022-07-13 15:20:00|7997|7982|7999.6|7984.6|8000.1|7985.1|7997|7982|84
1657725900000|2022-07-13 15:25:00|7999.7|7984.7|7999.7|7984.7|8004.1|7989.1|7999.5|7984.5|84
1657726200000|2022-07-13 15:30:00|7999.2|7984.2|8003.5|7988.5|8003.5|7988.5|7999.2|7984.2|17
1657726500000|2022-07-13 15:35:00|8003.3|7988.3|8002.1|7987.1|8003.3|7988.3|8001.5|7986.5|24
1657726800000|2022-07-13 15:40:00|8002|7987|8003.3|7988.3|8003.4|7988.4|8002|7987|26
1657727100000|2022-07-13 15:45:00|8003.4|7988.4|8003.4|7988.4|8004.3|7989.3|8002.8|7987.8|44
1657727400000|2022-07-13 15:50:00|8003.2|7988.2|8003.6|7988.6|8003.6|7988.6|8002.8|7987.8|4
1657727700000|2022-07-13 15:55:00|8004|7989|8004|7989|8004|7989|8003.9|7988.9|3
1657728000000|2022-07-13 16:00:00|8003.8|7988.8|8003.6|7988.6|8003.8|7988.8|8003.6|7988.6|2
1657728300000|2022-07-13 16:05:00|8003.7|7988.7|8002|7987|8003.7|7988.7|8002|7987|7
1657728600000|2022-07-13 16:10:00|8001.9|7986.9|8001.9|7986.9|8001.9|7986.9|8001.9|7986.9|1
1657728900000|2022-07-13 16:15:00|8002|7987|8001.9|7986.9|8002|7987|8001.9|7986.9|2
1657729200000|2022-07-13 16:20:00|8001.1|7986.1|8000.9|7985.9|8001.1|7986.1|8000.9|7985.9|2
1657729800000|2022-07-13 16:30:00|8001|7986|7999.6|7984.6|8001|7986|7999.6|7984.6|8
1657730100000|2022-07-13 16:35:00|7998.6|7983.6|7998.6|7983.6|7999.2|7984.2|7998.6|7983.6|18
1657730400000|2022-07-13 16:40:00|7999.2|7984.2|7998.2|7983.2|7999.2|7984.2|7998.2|7983.2|30
1657730700000|2022-07-13 16:45:00|7998.8|7983.8|7998.2|7983.2|7999.2|7984.2|7998.2|7983.2|65
1657731000000|2022-07-13 16:50:00|7998.6|7983.6|7998.6|7983.6|7998.8|7983.8|7998.2|7983.2|24
1657731300000|2022-07-13 16:55:00|7998.3|7983.3|7997.2|7982.2|7998.6|7983.6|7997|7982|49
1657731600000|2022-07-13 17:00:00|7997|7982|7995.2|7980.2|8002.4|7982|7995|7975|31
1657731900000|2022-07-13 17:05:00|7995.4|7980.4|7995.2|7980.2|7996.2|7981.2|7995.2|7980.2|103
1657732200000|2022-07-13 17:10:00|7995|7980|7994.4|7979.4|7995.2|7980.2|7994.4|7979.4|25
1657732500000|2022-07-13 17:15:00|7994.3|7979.3|7994.8|7979.8|7995|7980|7994.3|7979.3|48
1657732800000|2022-07-13 17:20:00|7994.7|7979.7|7994.4|7979.4|7995|7980|7994.2|7979.2|15
1657733100000|2022-07-13 17:25:00|7994.2|7979.2|7994.4|7979.4|7994.4|7979.4|7994.2|7979.2|30
1657733400000|2022-07-13 17:30:00|7994.5|7979.5|7994.4|7979.4|7994.5|7979.5|7994.4|7979.4|10
1657733700000|2022-07-13 17:35:00|7994.5|7979.5|7994.5|7979.5|7994.6|7979.6|7994|7979|17
1657734000000|2022-07-13 17:40:00|7994.4|7979.4|7994.2|7979.2|7994.6|7979.6|7994.2|7979.2|16
1657734300000|2022-07-13 17:45:00|7994.3|7979.3|7994.2|7979.2|7994.4|7979.4|7994.2|7979.2|6
1657734600000|2022-07-13 17:50:00|7994.4|7979.4|7994.4|7979.4|7994.5|7979.5|7994.2|7979.2|27
1657734900000|2022-07-13 17:55:00|7994.8|7979.8|7995.6|7980.6|7995.6|7980.6|7994.4|7979.4|61
1657735200000|2022-07-13 18:00:00|7995.7|7980.7|8000.5|7985.5|8000.6|7985.6|7995.7|7980.7|98
1657735500000|2022-07-13 18:05:00|8000|7985|7998.6|7983.6|8000.4|7985.4|7998.4|7983.4|4
1657735800000|2022-07-13 18:10:00|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|7999|7984|3
1657736100000|2022-07-13 18:15:00|7998.6|7983.6|7998.8|7983.8|7998.8|7983.8|7998.6|7983.6|2
1657736400000|2022-07-13 18:20:00|7998.7|7983.7|8002.8|7987.8|8004|7989|7998.4|7983.4|27
1657736700000|2022-07-13 18:25:00|8003.3|7988.3|8003.1|7988.1|8003.4|7988.4|8003.1|7988.1|7
1657737000000|2022-07-13 18:30:00|8003|7988|8003|7988|8003|7988|8003|7988|1
1657737300000|2022-07-13 18:35:00|8003.1|7988.1|8003.1|7988.1|8003.1|7988.1|8003.1|7988.1|1
1657737600000|2022-07-13 18:40:00|8002.6|7987.6|8002.6|7987.6|8002.8|7987.8|8002.4|7987.4|6
1657737900000|2022-07-13 18:45:00|8003.6|7988.6|8002|7987|8003.8|7988.8|8001.6|7986.6|9
1657738200000|2022-07-13 18:50:00|8001.6|7986.6|8001.8|7986.8|8002.4|7987.4|8001.6|7986.6|5
1657758600000|2022-07-14 00:30:00|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|8002.3|7973.3|1
1657760700000|2022-07-14 01:05:00|8009.5|7984.5|8009.5|7984.5|8009.6|7984.6|8009.5|7984.5|31
1657761000000|2022-07-14 01:10:00|8009.6|7984.6|8009.5|7984.5|8009.7|7984.7|8009.5|7984.5|9
1657761600000|2022-07-14 01:20:00|8009.6|7984.6|8009.8|7984.8|8009.8|7984.8|8009.6|7984.6|6
1657762500000|2022-07-14 01:35:00|8008.9|7983.9|8009|7984|8009|7984|8008.8|7983.8|10
1657762800000|2022-07-14 01:40:00|8008.9|7983.9|8008.9|7983.9|8008.9|7983.9|8008.9|7983.9|1
1657765500000|2022-07-14 02:25:00|8006.8|7986|8006.8|7986|8006.8|7986|8006.8|7986|1
1657765800000|2022-07-14 02:30:00|8008.9|7983.9|8008.9|7983.9|8009.2|7984.2|8008.9|7983.9|3
1657766100000|2022-07-14 02:35:00|8009.6|7984.6|8010.9|7985.9|8011.2|7986.2|8009.6|7984.6|41
1657766700000|2022-07-14 02:45:00|8006.5|7981.5|8009.8|7984.8|8012.5|7987.5|8006.5|7981.5|35
1657767000000|2022-07-14 02:50:00|8009.7|7984.7|8008.1|7983.1|8010|7985|8008.1|7983.1|18
1657767300000|2022-07-14 02:55:00|8008|7983|8007.9|7982.9|8008|7983|8007.9|7982.9|6
1657767600000|2022-07-14 03:00:00|8008|7983|8009.7|7984.7|8010|7985|8007.7|7982.7|29
1657767900000|2022-07-14 03:05:00|8009.6|7984.6|8008.9|7983.9|8010.1|7985.1|8007.8|7982.8|25
1657768200000|2022-07-14 03:10:00|8009.1|7984.1|8009.4|7984.4|8010.9|7985.9|8009.1|7984.1|14
1657768500000|2022-07-14 03:15:00|8009.6|7984.6|8007.5|7982.5|8010|7985|8006.8|7981.8|30
1657768800000|2022-07-14 03:20:00|8007.6|7982.6|8009.7|7984.7|8009.8|7984.8|8007.6|7982.6|17
1657769100000|2022-07-14 03:25:00|8008.8|7983.8|7998.1|7973.1|8008.8|7983.8|7998|7973|167
1657769400000|2022-07-14 03:30:00|7998.2|7973.2|8003|7988|8008.2|7988.1|7997.9|7972.9|254
1657769700000|2022-07-14 03:35:00|8003.3|7988.3|8004.8|7989.8|8006.8|7991.8|8003.1|7988.1|93
1657770000000|2022-07-14 03:40:00|8004.7|7989.7|8005.6|7990.6|8005.8|7990.8|8003.6|7988.6|88
1657770300000|2022-07-14 03:45:00|8005.7|7990.7|8005.4|7990.4|8007.4|7992.4|8004.9|7989.9|119
1657770600000|2022-07-14 03:50:00|8005.5|7990.5|8005|7990|8006|7991|8004.5|7989.5|74
1657770900000|2022-07-14 03:55:00|8004.9|7989.9|8005.8|7990.8|8006|7991|8004.7|7989.7|77
1657771200000|2022-07-14 04:00:00|8005.9|7990.9|8005.4|7990.4|8006|7991|8005|7990|81
1657771500000|2022-07-14 04:05:00|8005.3|7990.3|8005.4|7990.4|8005.7|7990.7|8005.1|7990.1|77
1657771800000|2022-07-14 04:10:00|8005.2|7990.2|8005.2|7990.2|8005.5|7990.5|8004.8|7989.8|33
1657772100000|2022-07-14 04:15:00|8005|7990|8005.4|7990.4|8005.4|7990.4|8004.9|7989.9|17
1657772400000|2022-07-14 04:20:00|8005.3|7990.3|8009.3|7994.3|8009.4|7994.4|8005.3|7990.3|67
1657772700000|2022-07-14 04:25:00|8009.4|7994.4|8009.9|7994.9|8010.5|7995.5|8009.3|7994.3|47
1657773000000|2022-07-14 04:30:00|8010.2|7995.2|8010.2|7995.2|8010.3|7995.3|8009.5|7994.5|38
1657773300000|2022-07-14 04:35:00|8011|7996|8012.1|7997.1|8012.3|7997.3|8011|7996|53
1657773600000|2022-07-14 04:40:00|8012.3|7997.3|8014.6|7999.6|8015.6|8000.6|8012.3|7997.3|117
1657773900000|2022-07-14 04:45:00|8014.5|7999.5|8014.5|7999.5|8015.1|8000.1|8013.8|7998.8|77
1657774200000|2022-07-14 04:50:00|8014.6|7999.6|8014.6|7999.6|8015|8000|8014.2|7999.2|39
1657774500000|2022-07-14 04:55:00|8014.5|7999.5|8011.8|7996.8|8016.5|8001.5|8010.3|7995.3|173
1657774800000|2022-07-14 05:00:00|8011.5|7996.5|8013.5|7998.5|8014|7999|8011.5|7996.5|92
1657775100000|2022-07-14 05:05:00|8013.4|7998.4|8013.3|7998.3|8013.7|7998.7|8012.7|7997.7|65
1657775400000|2022-07-14 05:10:00|8013.2|7998.2|8013.4|7998.4|8014.1|7999.1|8013.2|7998.2|82
1657775700000|2022-07-14 05:15:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.3|7998.3|55
1657776000000|2022-07-14 05:20:00|8014.6|7999.6|8011.4|7996.4|8015.7|8000.7|8011.1|7996.1|115
1657776300000|2022-07-14 05:25:00|8010.9|7995.9|8012.5|7997.5|8012.9|7997.9|8010.9|7995.9|84
1657776600000|2022-07-14 05:30:00|8012.4|7997.4|8012.8|7997.8|8013.2|7998.2|8012.4|7997.4|21
1657776900000|2022-07-14 05:35:00|8012.9|7997.9|8014.4|7999.4|8014.6|7999.6|8012.9|7997.9|69
1657777200000|2022-07-14 05:40:00|8014.5|7999.5|8014.2|7999.2|8015.3|8000.3|8011|7996|141
1657777500000|2022-07-14 05:45:00|8014.3|7999.3|8013.4|7998.4|8015|8000|8012.3|7997.3|142
1657777800000|2022-07-14 05:50:00|8013.5|7998.5|8014|7999|8014.9|7999.9|8013|7998|130
1657778100000|2022-07-14 05:55:00|8013.9|7998.9|8014.3|7999.3|8014.7|7999.7|8013.4|7998.4|48
1657778400000|2022-07-14 06:00:00|8014.2|7999.2|8014.7|7999.7|8015|8000|8014|7999|158
1657778700000|2022-07-14 06:05:00|8014.9|7999.9|8014.7|7999.7|8015.7|8000.7|8014.4|7999.4|143
1657779000000|2022-07-14 06:10:00|8014.6|7999.6|8014.5|7999.5|8015.5|8000.5|8013|7998|94
1657779300000|2022-07-14 06:15:00|8014.4|7999.4|8014.4|7999.4|8015.1|8000.1|8014.3|7999.3|56
1657779600000|2022-07-14 06:20:00|8014.5|7999.5|8014.4|7999.4|8014.9|7999.9|8013.9|7998.9|52
1657779900000|2022-07-14 06:25:00|8014.3|7999.3|8014.8|7999.8|8014.9|7999.9|8014.1|7999.1|35
1657780200000|2022-07-14 06:30:00|8014.9|7999.9|8015.6|8000.6|8015.6|8000.6|8014.8|7999.8|47
1657780500000|2022-07-14 06:35:00|8015.5|8000.5|8015.9|8000.9|8015.9|8000.9|8015.1|8000.1|29
1657780800000|2022-07-14 06:40:00|8015.8|8000.8|8014.4|7999.4|8015.9|8000.9|8014.1|7999.1|62
1657781100000|2022-07-14 06:45:00|8014.6|7999.6|8016.4|8001.4|8016.4|8001.4|8014.6|7999.6|65
1657781400000|2022-07-14 06:50:00|8016.5|8001.5|8018.6|8003.6|8019.1|8004.1|8016.4|8001.4|73
1657781700000|2022-07-14 06:55:00|8018.5|8003.5|8019.1|8004.1|8019.6|8004.6|8017.3|8002.3|145
1657782000000|2022-07-14 07:00:00|8019.2|8004.2|8019.1|8004.1|8020.1|8005.1|8016.4|8001.4|175
1657782300000|2022-07-14 07:05:00|8019|8004|8017.2|8002.2|8019.5|8004.5|8015.6|8000.6|141
1657782600000|2022-07-14 07:10:00|8017.5|8002.5|8018|8003|8018.5|8003.5|8017.3|8002.3|51
1657782900000|2022-07-14 07:15:00|8017.9|8002.9|8017.1|8002.1|8018|8003|8016.3|8001.3|66
1657783200000|2022-07-14 07:20:00|8017|8002|8016.8|8001.8|8017.4|8002.4|8016.7|8001.7|52
1657783500000|2022-07-14 07:25:00|8016.7|8001.7|8016.9|8001.9|8016.9|8001.9|8016.1|8001.1|37
1657783800000|2022-07-14 07:30:00|8016.8|8001.8|8017.1|8002.1|8017.3|8002.3|8016.7|8001.7|30
1657784100000|2022-07-14 07:35:00|8017.3|8002.3|8017.4|8002.4|8017.5|8002.5|8016.8|8001.8|25
1657784400000|2022-07-14 07:40:00|8017.6|8002.6|8017.5|8002.5|8017.6|8002.6|8017.2|8002.2|39
1657784700000|2022-07-14 07:45:00|8017.6|8002.6|8018.3|8003.3|8018.3|8003.3|8017.2|8002.2|55
1657785000000|2022-07-14 07:50:00|8018.2|8003.2|8019.2|8004.2|8019.2|8004.2|8017.7|8002.7|49
1657785300000|2022-07-14 07:55:00|8019.3|8004.3|8018.6|8003.6|8020.2|8005.2|8018.3|8003.3|126
1657785600000|2022-07-14 08:00:00|8018.5|8003.5|8018.7|8003.7|8019|8004|8018.2|8003.2|65
1657785900000|2022-07-14 08:05:00|8018.8|8003.8|8019.1|8004.1|8019.5|8004.5|8018.3|8003.3|64
1657786200000|2022-07-14 08:10:00|8019.2|8004.2|8019.3|8004.3|8020.9|8005.9|8019|8004|135
1657786500000|2022-07-14 08:15:00|8019.4|8004.4|8020.9|8005.9|8021.1|8006.1|8019.1|8004.1|154
1657786800000|2022-07-14 08:20:00|8020.8|8005.8|8020.5|8005.5|8021.3|8006.3|8019.5|8004.5|142
1657787100000|2022-07-14 08:25:00|8020.7|8005.7|8020.1|8005.1|8020.9|8005.9|8019.6|8004.6|51
1657787400000|2022-07-14 08:30:00|8020|8005|8021.8|8006.8|8022|8007|8020|8005|62
1657787700000|2022-07-14 08:35:00|8021.9|8006.9|8015.6|8000.6|8022.5|8007.5|8015.6|8000.6|131
1657788000000|2022-07-14 08:40:00|8015.7|8000.7|8018.7|8003.7|8018.8|8003.8|8015.7|8000.7|72
1657788300000|2022-07-14 08:45:00|8018.4|8003.4|8016.9|8001.9|8019|8004|8015.4|8000.4|163
1657788600000|2022-07-14 08:50:00|8017|8002|8016.8|8001.8|8018.3|8003.3|8016.8|8001.8|72
1657788900000|2022-07-14 08:55:00|8016.9|8001.9|8017.5|8002.5|8017.7|8002.7|8015.8|8000.8|65
1657789200000|2022-07-14 09:00:00|8017.6|8002.6|8016.6|8001.6|8018.5|8003.5|8016.2|8001.2|69
1657789500000|2022-07-14 09:05:00|8016.7|8001.7|8016.4|8001.4|8017|8002|8016.4|8001.4|70
1657789800000|2022-07-14 09:10:00|8016.3|8001.3|8017.3|8002.3|8017.4|8002.4|8016.3|8001.3|41
1657790100000|2022-07-14 09:15:00|8016.9|8001.9|8017.7|8002.7|8018.6|8003.6|8016.8|8001.8|58
1657790400000|2022-07-14 09:20:00|8017.8|8002.8|8017.8|8002.8|8018.1|8003.1|8017.7|8002.7|11
1657790700000|2022-07-14 09:25:00|8017.9|8002.9|8013.4|7998.4|8018.6|8003.6|8013.4|7998.4|86
1657791000000|2022-07-14 09:30:00|8013.3|7998.3|8014.7|7999.7|8015.7|8000.7|8012.4|7997.4|126
1657791300000|2022-07-14 09:35:00|8014.6|7999.6|8014.5|7999.5|8014.9|7999.9|8013.4|7998.4|99
1657791600000|2022-07-14 09:40:00|8014.6|7999.6|8014.7|7999.7|8015.1|8000.1|8014.1|7999.1|65
1657791900000|2022-07-14 09:45:00|8014.9|7999.9|8014.5|7999.5|8015.3|8000.3|8014.2|7999.2|55
1657792200000|2022-07-14 09:50:00|8014.3|7999.3|8015.1|8000.1|8015.2|8000.2|8013.7|7998.7|118
1657792500000|2022-07-14 09:55:00|8015|8000|8017.1|8002.1|8018.6|8003.6|8015|8000|243
1657792800000|2022-07-14 10:00:00|8016.9|8001.9|8016.6|8001.6|8018|8003|8016.4|8001.4|105
1657793100000|2022-07-14 10:05:00|8016.7|8001.7|8018.1|8003.1|8018.1|8003.1|8016.7|8001.7|51
1657793400000|2022-07-14 10:10:00|8018|8003|8017.2|8002.2|8018|8003|8016.5|8001.5|85
1657793700000|2022-07-14 10:15:00|8017.3|8002.3|8019.8|8004.8|8019.8|8004.8|8017.2|8002.2|86
1657794000000|2022-07-14 10:20:00|8019.7|8004.7|8021.5|8006.5|8021.7|8006.7|8019.5|8004.5|79
1657794300000|2022-07-14 10:25:00|8021.6|8006.6|8022.2|8007.2|8022.4|8007.4|8021.3|8006.3|80
1657794600000|2022-07-14 10:30:00|8022.3|8007.3|8023.2|8008.2|8023.7|8008.7|8022|8007|121
1657794900000|2022-07-14 10:35:00|8023.1|8008.1|8023.6|8008.6|8024.7|8009.7|8022.8|8007.8|66
1657795200000|2022-07-14 10:40:00|8023.7|8008.7|8023.7|8008.7|8023.8|8008.8|8023.6|8008.6|23
1657795500000|2022-07-14 10:45:00|8023.8|8008.8|8025.1|8010.1|8025.4|8010.4|8023.8|8008.8|47
1657795800000|2022-07-14 10:50:00|8025.2|8010.2|8029.5|8014.5|8030|8015|8025.2|8010.2|136
1657796100000|2022-07-14 10:55:00|8029.6|8014.6|8030.2|8015.2|8031.7|8016.7|8029.5|8014.5|117
1657796400000|2022-07-14 11:00:00|8030.3|8015.3|8032.2|8017.2|8032.6|8017.6|8029.7|8014.7|91
1657796700000|2022-07-14 11:05:00|8032.8|8017.8|8034.6|8019.6|8036.1|8021.1|8032.6|8017.6|158
1657797000000|2022-07-14 11:10:00|8034.8|8019.8|8032|8017|8034.8|8019.8|8031.6|8016.6|196
1657797300000|2022-07-14 11:15:00|8032.1|8017.1|8032.3|8017.3|8033.2|8018.2|8032.1|8017.1|77
1657797600000|2022-07-14 11:20:00|8032.5|8017.5|8032.3|8017.3|8033.1|8018.1|8031.5|8016.5|113
1657797900000|2022-07-14 11:25:00|8032.4|8017.4|8031.6|8016.6|8032.4|8017.4|8031|8016|175
1657798200000|2022-07-14 11:30:00|8031.4|8016.4|8028.8|8013.8|8031.4|8016.4|8024.9|8009.9|90
1657798500000|2022-07-14 11:35:00|8028.9|8013.9|8029|8014|8029.2|8014.2|8028.7|8013.7|21
1657798800000|2022-07-14 11:40:00|8029.1|8014.1|8029.3|8014.3|8029.9|8014.9|8029|8014|18
1657799100000|2022-07-14 11:45:00|8029.4|8014.4|8028.7|8013.7|8029.4|8014.4|8028.7|8013.7|8
1657799400000|2022-07-14 11:50:00|8028|8013|8027.4|8012.4|8029.9|8013|8020.2|7996.3|160
1657799700000|2022-07-14 11:55:00|8027.3|8012.3|8030.2|8015.2|8031.6|8016.6|8027.3|8012.3|83
1657800000000|2022-07-14 12:00:00|8030.4|8015.4|8030.9|8015.9|8031.8|8016.8|8029.7|8014.7|66
1657800300000|2022-07-14 12:05:00|8031|8016|8032.9|8017.9|8033.4|8018.4|8030.9|8015.9|48
1657800600000|2022-07-14 12:10:00|8032.7|8017.7|8033.5|8018.5|8034.7|8019.7|8031.2|8016.2|59
1657800900000|2022-07-14 12:15:00|8033.6|8018.6|8033.7|8018.7|8034.9|8019.9|8033.5|8018.5|32
1657801200000|2022-07-14 12:20:00|8033.8|8018.8|8035.1|8020.1|8036|8021|8033.8|8018.8|52
1657801500000|2022-07-14 12:25:00|8035.2|8020.2|8037|8022|8037.1|8022.1|8034.3|8019.3|47
1657801800000|2022-07-14 12:30:00|8036.9|8021.9|8033.8|8018.8|8039.7|8021.9|8032.2|8014.7|134
1657802100000|2022-07-14 12:35:00|8033.9|8018.9|8034.1|8019.1|8036.7|8021.7|8033.2|8018.2|36
1657802400000|2022-07-14 12:40:00|8034.2|8019.2|8039.2|8024.2|8039.2|8024.2|8034.2|8019.2|69
1657802700000|2022-07-14 12:45:00|8038.8|8023.8|8038|8023|8039.4|8024.4|8038|8023|43
1657803000000|2022-07-14 12:50:00|8037.8|8022.8|8037|8022|8038|8023|8037|8022|50
1657803300000|2022-07-14 12:55:00|8037.1|8022.1|8036.5|8021.5|8037.1|8022.1|8036.1|8021.1|49
1657803600000|2022-07-14 13:00:00|8036.4|8021.4|8037.7|8022.7|8037.8|8022.8|8036.2|8021.2|90
1657803900000|2022-07-14 13:05:00|8037.8|8022.8|8040.6|8025.6|8040.7|8025.7|8037.7|8022.7|96
1657804200000|2022-07-14 13:10:00|8040.8|8025.8|8042.7|8027.7|8043.3|8028.3|8040.7|8025.7|101
1657804500000|2022-07-14 13:15:00|8042.6|8027.6|8040.9|8025.9|8043.3|8028.3|8039.9|8024.9|139
1657804800000|2022-07-14 13:20:00|8040.7|8025.7|8045.7|8030.7|8045.7|8030.7|8039.9|8024.9|113
1657805100000|2022-07-14 13:25:00|8045.5|8030.5|8046.9|8031.9|8047.7|8032.7|8045.5|8030.5|141
1657805400000|2022-07-14 13:30:00|8047|8032|8049.7|8034.7|8055.1|8034.9|8046.9|8028.3|219
1657805700000|2022-07-14 13:35:00|8049.6|8034.6|8050.1|8035.1|8056.2|8035.5|8048.5|8030.1|162
1657806000000|2022-07-14 13:40:00|8049.9|8034.9|8055.3|8030.3|8055.3|8034.9|8048.9|8028.3|160
1657806300000|2022-07-14 13:45:00|8055.1|8030.1|8053.6|8028.6|8058.1|8037.8|8046.7|8028.2|205
1657806600000|2022-07-14 13:50:00|8053.8|8028.8|8045.5|8020.5|8054.3|8033.4|8040.8|8019.9|181
1657806900000|2022-07-14 13:55:00|8041.2|8026.2|8044.8|8019.8|8048.6|8026.9|8039.6|8018.1|149
1657807200000|2022-07-14 14:00:00|8044.5|8019.5|8048.1|8023.1|8050.6|8029|8039.9|8019.1|104
1657807500000|2022-07-14 14:05:00|8044.9|8029.9|8050.5|8025.5|8050.7|8030.9|8043.6|8024.7|89
1657807800000|2022-07-14 14:10:00|8050.6|8025.6|8049.1|8024.1|8050.6|8029.4|8043.6|8024.1|104
1657808100000|2022-07-14 14:15:00|8044.1|8029.1|8049.3|8024.3|8049.9|8029.7|8042.7|8024.1|58
1657808400000|2022-07-14 14:20:00|8049.1|8024.1|8044.2|8029.2|8049.6|8029.7|8043.9|8024.1|125
1657808700000|2022-07-14 14:25:00|8044|8029|8043.8|8028.8|8051.1|8032.2|8043.7|8024.5|149
1657809000000|2022-07-14 14:30:00|8044.1|8029.1|8038.7|8023.7|8048.1|8029.1|8036.5|8019|81
1657809300000|2022-07-14 14:35:00|8038.5|8023.5|8035.1|8020.1|8039.1|8024.1|8035.1|8020.1|54
1657809600000|2022-07-14 14:40:00|8034.7|8019.7|8034.4|8019.4|8035.3|8020.3|8033.1|8018.1|85
1657809900000|2022-07-14 14:45:00|8034.5|8019.5|8038|8023|8038.8|8023.8|8034.5|8019.5|70
1657810200000|2022-07-14 14:50:00|8037.9|8022.9|8034.9|8019.9|8038.3|8023.3|8033.7|8018.7|99
1657810500000|2022-07-14 14:55:00|8035.1|8020.1|8034.8|8019.8|8035.9|8020.9|8034.3|8019.3|86
1657810800000|2022-07-14 15:00:00|8034.5|8019.5|8030.8|8015.8|8038.3|8022.7|8030.7|8013.3|196
1657811100000|2022-07-14 15:05:00|8031.1|8016.1|8026.4|8011.4|8031.1|8016.1|8026.4|8011.4|164
1657811400000|2022-07-14 15:10:00|8026.5|8011.5|8031.2|8016.2|8031.2|8016.2|8025.9|8010.9|119
1657811700000|2022-07-14 15:15:00|8030.6|8015.6|8032.3|8017.3|8032.3|8017.3|8030|8015|55
1657812000000|2022-07-14 15:20:00|8032.2|8017.2|8031.4|8016.4|8032.3|8017.3|8031.2|8016.2|39
1657812300000|2022-07-14 15:25:00|8031.3|8016.3|8031.5|8016.5|8031.5|8016.5|8031.2|8016.2|28
1657812600000|2022-07-14 15:30:00|8031.3|8016.3|8029.5|8014.5|8031.9|8016.9|8029.4|8014.4|119
1657812900000|2022-07-14 15:35:00|8029.7|8014.7|8028.2|8013.2|8029.7|8014.7|8028.2|8013.2|109
1657813200000|2022-07-14 15:40:00|8028.4|8013.4|8024.5|8009.5|8028.4|8013.4|8023.7|8008.7|201
1657813500000|2022-07-14 15:45:00|8024.3|8009.3|8023.4|8008.4|8025.5|8010.5|8022.8|8007.8|139
1657813800000|2022-07-14 15:50:00|8023.3|8008.3|8024.5|8009.5|8024.5|8009.5|8023.3|8008.3|16
1657814100000|2022-07-14 15:55:00|8023.5|8008.5|8025.6|8010.6|8025.8|8010.8|8023.3|8008.3|99
1657814400000|2022-07-14 16:00:00|8025.8|8010.8|8026.8|8011.8|8027|8012|8025.6|8010.6|77
1657814700000|2022-07-14 16:05:00|8026|8011|8026.5|8011.5|8027.6|8012.6|8025.5|8010.5|88
1657815000000|2022-07-14 16:10:00|8026.3|8011.3|8025.4|8010.4|8026.7|8011.7|8023.9|8008.9|103
1657815300000|2022-07-14 16:15:00|8025.3|8010.3|8026.1|8011.1|8026.7|8011.7|8025.3|8010.3|55
1657815600000|2022-07-14 16:20:00|8025.7|8010.7|8026.3|8011.3|8026.8|8011.8|8025.4|8010.4|28
1657815900000|2022-07-14 16:25:00|8026.1|8011.1|8025.7|8010.7|8026.4|8011.4|8025.5|8010.5|105
1657816200000|2022-07-14 16:30:00|8025.8|8010.8|8026|8011|8026.3|8011.3|8024.8|8009.8|112
1657816500000|2022-07-14 16:35:00|8025.9|8010.9|8024.4|8009.4|8026.6|8011.6|8023.5|8008.5|230
1657816800000|2022-07-14 16:40:00|8024.2|8009.2|8024.9|8009.9|8025.5|8010.5|8024|8009|186
1657817100000|2022-07-14 16:45:00|8024.5|8009.5|8022.1|8007.1|8025.1|8010.1|8021.6|8006.6|315
1657817400000|2022-07-14 16:50:00|8021.8|8006.8|8024.8|8009.8|8026|8011|8021.8|8006.8|221
1657817700000|2022-07-14 16:55:00|8024.6|8009.6|8023.2|8008.2|8024.8|8009.8|8022.8|8007.8|114
1657818000000|2022-07-14 17:00:00|8023.6|8008.6|8024.6|8009.6|8025|8010|8023.2|8008.2|186
1657818300000|2022-07-14 17:05:00|8024.5|8009.5|8023.6|8008.6|8024.9|8009.9|8022.6|8007.6|50
1657818600000|2022-07-14 17:10:00|8023.4|8008.4|8025|8010|8025|8010|8023.4|8008.4|85
1657818900000|2022-07-14 17:15:00|8024.5|8009.5|8020.3|8005.3|8025|8010|8019.7|8004.7|141
1657819200000|2022-07-14 17:20:00|8019.9|8004.9|8020.8|8005.8|8022.1|8007.1|8019.5|8004.5|85
1657819500000|2022-07-14 17:25:00|8021|8006|8021.2|8006.2|8021.4|8006.4|8020|8005|124
1657819800000|2022-07-14 17:30:00|8020.8|8005.8|8021.4|8006.4|8021.7|8006.7|8020.8|8005.8|160
1657820100000|2022-07-14 17:35:00|8021.6|8006.6|8021.3|8006.3|8021.7|8006.7|8021.3|8006.3|94
1657820400000|2022-07-14 17:40:00|8021.4|8006.4|8020.9|8005.9|8021.4|8006.4|8020|8005|159
1657820700000|2022-07-14 17:45:00|8021.1|8006.1|8022|8007|8022|8007|8020.9|8005.9|57
1657821000000|2022-07-14 17:50:00|8021.6|8006.6|8021.8|8006.8|8022.1|8007.1|8020.9|8005.9|170
1657821300000|2022-07-14 17:55:00|8021.6|8006.6|8022|8007|8022.2|8007.2|8021.2|8006.2|65
1657821600000|2022-07-14 18:00:00|8021.4|8006.4|8021|8006|8022.2|8007.2|8019.1|8004.1|32
1657821900000|2022-07-14 18:05:00|8020.9|8005.9|8020.8|8005.8|8021.2|8006.2|8020.4|8005.4|11
1657822200000|2022-07-14 18:10:00|8021.2|8006.2|8021.6|8006.6|8021.6|8006.6|8021.2|8006.2|6
1657822500000|2022-07-14 18:15:00|8021.4|8006.4|8021.4|8006.4|8021.4|8006.4|8020.9|8005.9|14
1657822800000|2022-07-14 18:20:00|8021.2|8006.2|8020|8005|8021.4|8006.4|8017.8|8002.8|57
1657823100000|2022-07-14 18:25:00|8019.8|8004.8|8020|8005|8020|8005|8019.8|8004.8|4
1657823400000|2022-07-14 18:30:00|8018|8003|8019|8004|8019.8|8004.8|8018|8003|20
1657823700000|2022-07-14 18:35:00|8018.5|8003.5|8018.5|8003.5|8018.7|8003.7|8018.4|8003.4|68
1657824000000|2022-07-14 18:40:00|8018.4|8003.4|8018|8003|8018.4|8003.4|8017.9|8002.9|9
1657824900000|2022-07-14 18:55:00|8017.8|8002.8|8018|8003|8018|8003|8017.8|8002.8|2
1657845000000|2022-07-15 00:30:00|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|8023.8|7998.8|1
1657847700000|2022-07-15 01:15:00|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|1
1657848900000|2022-07-15 01:35:00|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|8027.2|8002.2|3
1657849800000|2022-07-15 01:50:00|8026.8|8001.8|8027.3|8002.3|8027.3|8002.3|8026.8|8001.8|2
1657850100000|2022-07-15 01:55:00|8027.5|8002.5|8025.1|8000.1|8027.5|8002.5|8025.1|8000.1|15
1657850400000|2022-07-15 02:00:00|8025.2|8000.2|8025|8000|8025.2|8000.2|8024.7|7999.7|21
1657850700000|2022-07-15 02:05:00|8024.9|7999.9|8024.9|7999.9|8024.9|7999.9|8024.9|7999.9|1
1657851000000|2022-07-15 02:10:00|8023.9|7998.9|8023.9|7998.9|8024|7999|8023.9|7998.9|5
1657851300000|2022-07-15 02:15:00|8024|7999|8023.8|7998.8|8024|7999|8023.7|7998.7|18
1657852500000|2022-07-15 02:35:00|8023.6|7998.6|8023.2|7998.2|8023.6|7998.6|8022.3|7997.3|17
1657852800000|2022-07-15 02:40:00|8023.1|7998.1|8022.6|7997.6|8023.1|7998.1|8022.6|7997.6|7
1657853100000|2022-07-15 02:45:00|8022.7|7997.7|8022.6|7997.6|8022.7|7997.7|8022.6|7997.6|2
1657854000000|2022-07-15 03:00:00|8022.5|7997.5|8024.5|7999.5|8024.7|7999.7|8022.4|7997.4|54
1657854300000|2022-07-15 03:05:00|8024.6|7999.6|8025.5|8000.5|8025.5|8000.5|8024.6|7999.6|35
1657854600000|2022-07-15 03:10:00|8025.6|8000.6|8028.5|8003.5|8028.5|8003.5|8025.5|8000.5|18
1657854900000|2022-07-15 03:15:00|8028.4|8003.4|8030.8|8005.8|8030.9|8005.9|8027|8002|32
1657855200000|2022-07-15 03:20:00|8030.9|8005.9|8024.3|7999.3|8033.5|8008.5|8022.8|7997.8|64
1657855500000|2022-07-15 03:25:00|8024.5|7999.5|8026.1|8001.1|8026.3|8001.3|8024.5|7999.5|79
1657855800000|2022-07-15 03:30:00|8026.2|8001.2|8025.4|8010.4|8029.7|8010.4|8021.4|7999.4|162
1657856100000|2022-07-15 03:35:00|8025.6|8010.6|8023.2|8008.2|8027.2|8012.2|8018.7|8003.7|164
1657856400000|2022-07-15 03:40:00|8023.1|8008.1|8022.3|8007.3|8023.5|8008.5|8022.1|8007.1|107
1657856700000|2022-07-15 03:45:00|8022.4|8007.4|8023.7|8008.7|8024.8|8009.8|8022.4|8007.4|99
1657857000000|2022-07-15 03:50:00|8023.9|8008.9|8023.4|8008.4|8025|8010|8022.7|8007.7|67
1657857300000|2022-07-15 03:55:00|8023.5|8008.5|8024.4|8009.4|8024.8|8009.8|8023.1|8008.1|78
1657857600000|2022-07-15 04:00:00|8024.3|8009.3|8023.9|8008.9|8024.3|8009.3|8022.9|8007.9|28
1657857900000|2022-07-15 04:05:00|8024.3|8009.3|8025|8010|8025.8|8010.8|8024.3|8009.3|55
1657858200000|2022-07-15 04:10:00|8025.1|8010.1|8025.3|8010.3|8025.4|8010.4|8024.9|8009.9|16
1657858500000|2022-07-15 04:15:00|8025.4|8010.4|8025.1|8010.1|8026.1|8011.1|8024.9|8009.9|69
1657858800000|2022-07-15 04:20:00|8025|8010|8024.2|8009.2|8025|8010|8024|8009|49
1657859100000|2022-07-15 04:25:00|8024|8009|8024.3|8009.3|8024.4|8009.4|8023.5|8008.5|38
1657859400000|2022-07-15 04:30:00|8024.4|8009.4|8025.6|8010.6|8025.8|8010.8|8024.3|8009.3|46
1657859700000|2022-07-15 04:35:00|8025.7|8010.7|8025.8|8010.8|8025.8|8010.8|8025.6|8010.6|22
1657860000000|2022-07-15 04:40:00|8025.7|8010.7|8024.8|8009.8|8026.8|8011.8|8022.3|8007.3|69
1657860300000|2022-07-15 04:45:00|8024.9|8009.9|8023.2|8008.2|8024.9|8009.9|8023.2|8008.2|73
1657860600000|2022-07-15 04:50:00|8023.1|8008.1|8024.4|8009.4|8024.4|8009.4|8023|8008|44
1657860900000|2022-07-15 04:55:00|8024.3|8009.3|8021.9|8006.9|8024.3|8009.3|8021.8|8006.8|86
1657861200000|2022-07-15 05:00:00|8021.4|8006.4|8021.9|8006.9|8022.6|8007.6|8020.8|8005.8|113
1657861500000|2022-07-15 05:05:00|8022|8007|8022.4|8007.4|8022.5|8007.5|8021.9|8006.9|37
1657861800000|2022-07-15 05:10:00|8022.3|8007.3|8017|8002|8022.3|8007.3|8016.8|8001.8|124
1657862100000|2022-07-15 05:15:00|8016.8|8001.8|8018.9|8003.9|8019|8004|8016.7|8001.7|56
1657862400000|2022-07-15 05:20:00|8019|8004|8020.3|8005.3|8020.3|8005.3|8018.8|8003.8|29
1657862700000|2022-07-15 05:25:00|8020.5|8005.5|8020.2|8005.2|8021|8006|8019.6|8004.6|47
1657863000000|2022-07-15 05:30:00|8020.3|8005.3|8017.9|8002.9|8020.5|8005.5|8017.3|8002.3|68
1657863300000|2022-07-15 05:35:00|8018|8003|8017.6|8002.6|8018.6|8003.6|8015.7|8000.7|95
1657863600000|2022-07-15 05:40:00|8017.5|8002.5|8016.8|8001.8|8018|8003|8016.8|8001.8|67
1657863900000|2022-07-15 05:45:00|8016.7|8001.7|8014.8|7999.8|8016.7|8001.7|8013.8|7998.8|103
1657864200000|2022-07-15 05:50:00|8014.9|7999.9|8014.7|7999.7|8016.3|8001.3|8014.3|7999.3|108
1657864500000|2022-07-15 05:55:00|8014.8|7999.8|8016.3|8001.3|8016.7|8001.7|8014.7|7999.7|115
1657864800000|2022-07-15 06:00:00|8016.4|8001.4|8018|8003|8018.1|8003.1|8016.3|8001.3|86
1657865100000|2022-07-15 06:05:00|8017.9|8002.9|8017.8|8002.8|8019.5|8004.5|8017.8|8002.8|84
1657865400000|2022-07-15 06:10:00|8017.9|8002.9|8016.7|8001.7|8018.1|8003.1|8016.6|8001.6|64
1657865700000|2022-07-15 06:15:00|8016.6|8001.6|8017.6|8002.6|8017.9|8002.9|8016.5|8001.5|62
1657866000000|2022-07-15 06:20:00|8017.7|8002.7|8016.8|8001.8|8017.7|8002.7|8016|8001|62
1657866300000|2022-07-15 06:25:00|8017.1|8002.1|8017.8|8002.8|8018.6|8003.6|8017.1|8002.1|87
1657866600000|2022-07-15 06:30:00|8017.4|8002.4|8018.4|8003.4|8018.5|8003.5|8017|8002|63
1657866900000|2022-07-15 06:35:00|8018.5|8003.5|8020.5|8005.5|8021.3|8006.3|8018.2|8003.2|125
1657867200000|2022-07-15 06:40:00|8020.6|8005.6|8020.7|8005.7|8021.2|8006.2|8020.4|8005.4|85
1657867500000|2022-07-15 06:45:00|8020.6|8005.6|8020.4|8005.4|8021.9|8006.9|8020.2|8005.2|115
1657867800000|2022-07-15 06:50:00|8020.2|8005.2|8016.7|8001.7|8020.2|8005.2|8016.7|8001.7|88
1657868100000|2022-07-15 06:55:00|8016.8|8001.8|8020.1|8005.1|8020.8|8005.8|8016.8|8001.8|145
1657868400000|2022-07-15 07:00:00|8020|8005|8019.8|8004.8|8020.7|8005.7|8019.6|8004.6|65
1657868700000|2022-07-15 07:05:00|8019.9|8004.9|8022.2|8007.2|8023.5|8008.5|8019.9|8004.9|131
1657869000000|2022-07-15 07:10:00|8022.1|8007.1|8022.9|8007.9|8024.3|8009.3|8022.1|8007.1|100
1657869300000|2022-07-15 07:15:00|8022.8|8007.8|8021.5|8006.5|8022.8|8007.8|8020.9|8005.9|139
1657869600000|2022-07-15 07:20:00|8021.4|8006.4|8021.6|8006.6|8022|8007|8021.2|8006.2|68
1657869900000|2022-07-15 07:25:00|8021.4|8006.4|8021.7|8006.7|8022|8007|8020.9|8005.9|67
1657870200000|2022-07-15 07:30:00|8021.6|8006.6|8021|8006|8021.7|8006.7|8020.1|8005.1|73
1657870500000|2022-07-15 07:35:00|8020.9|8005.9|8019.6|8004.6|8020.9|8005.9|8019.5|8004.5|77
1657870800000|2022-07-15 07:40:00|8019.7|8004.7|8020.4|8005.4|8021.1|8006.1|8019|8004|85
1657871100000|2022-07-15 07:45:00|8019.7|8004.7|8020.6|8005.6|8021.4|8006.4|8019.7|8004.7|67
1657871400000|2022-07-15 07:50:00|8020.5|8005.5|8021.4|8006.4|8022.2|8007.2|8020.5|8005.5|83
1657871700000|2022-07-15 07:55:00|8021.3|8006.3|8022.3|8007.3|8022.5|8007.5|8021.2|8006.2|71
1657872000000|2022-07-15 08:00:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022|8007|19
1657872300000|2022-07-15 08:05:00|8022.2|8007.2|8021.4|8006.4|8022.2|8007.2|8021.2|8006.2|47
1657872600000|2022-07-15 08:10:00|8021.8|8006.8|8023.2|8008.2|8023.4|8008.4|8021.8|8006.8|38
1657872900000|2022-07-15 08:15:00|8023.1|8008.1|8022.3|8007.3|8023.3|8008.3|8022.1|8007.1|23
1657873200000|2022-07-15 08:20:00|8022.2|8007.2|8022.4|8007.4|8022.7|8007.7|8022.1|8007.1|21
1657873500000|2022-07-15 08:25:00|8022.3|8007.3|8022.4|8007.4|8022.6|8007.6|8021.9|8006.9|38
1657873800000|2022-07-15 08:30:00|8022.5|8007.5|8023|8008|8023.4|8008.4|8021.9|8006.9|67
1657874100000|2022-07-15 08:35:00|8023.3|8008.3|8022.2|8007.2|8025|8010|8022.1|8007.1|184
1657874400000|2022-07-15 08:40:00|8022.3|8007.3|8019.5|8004.5|8027.1|8007.4|8016.9|7998.7|221
1657874700000|2022-07-15 08:45:00|8019.6|8004.6|8019.6|8004.6|8020|8005|8018.6|8003.6|48
1657875000000|2022-07-15 08:50:00|8019.1|8004.1|8019.2|8004.2|8019.4|8004.4|8018|8003|80
1657875300000|2022-07-15 08:55:00|8019.3|8004.3|8019.7|8004.7|8025.1|8005.4|8018.7|7999.6|81
1657875600000|2022-07-15 09:00:00|8019.9|8004.9|8019.9|8004.9|8021.7|8006.7|8019.1|8004.1|85
1657875900000|2022-07-15 09:05:00|8019.8|8004.8|8018.2|8003.2|8019.9|8004.9|8018.1|8003.1|59
1657876200000|2022-07-15 09:10:00|8018.3|8003.3|8017.8|8002.8|8018.5|8003.5|8017.2|8002.2|83
1657876500000|2022-07-15 09:15:00|8017.9|8002.9|8016.8|8001.8|8018|8003|8016.2|8001.2|94
1657876800000|2022-07-15 09:20:00|8016.7|8001.7|8017|8002|8017.7|8002.7|8016.3|8001.3|67
1657877100000|2022-07-15 09:25:00|8017.1|8002.1|8016.3|8001.3|8017.1|8002.1|8015.7|8000.7|58
1657877400000|2022-07-15 09:30:00|8016.2|8001.2|8012.3|7997.3|8017.4|8002.4|8012.2|7997.2|61
1657877700000|2022-07-15 09:35:00|8012.6|7997.6|8013|7998|8014.9|7999.9|8011.4|7996.4|179
1657878000000|2022-07-15 09:40:00|8013.1|7998.1|8014.3|7999.3|8015|8000|8013.1|7998.1|107
1657878300000|2022-07-15 09:45:00|8014.2|7999.2|8014.2|7999.2|8014.8|7999.8|8012.7|7997.7|126
1657878600000|2022-07-15 09:50:00|8014|7999|8014|7999|8014.6|7999.6|8013.4|7998.4|56
1657878900000|2022-07-15 09:55:00|8014.1|7999.1|8018.4|8003.4|8018.4|8003.4|8014|7999|109
1657879200000|2022-07-15 10:00:00|8018.5|8003.5|8020.4|8005.4|8020.5|8005.5|8017.6|8002.6|92
1657879500000|2022-07-15 10:05:00|8020.5|8005.5|8020.5|8005.5|8021.1|8006.1|8020|8005|43
1657879800000|2022-07-15 10:10:00|8020.4|8005.4|8020.4|8005.4|8020.7|8005.7|8020|8005|32
1657880100000|2022-07-15 10:15:00|8020.5|8005.5|8019.2|8004.2|8020.8|8005.8|8019.1|8004.1|42
1657880400000|2022-07-15 10:20:00|8019.1|8004.1|8017.8|8002.8|8019.2|8004.2|8017.7|8002.7|61
1657880700000|2022-07-15 10:25:00|8017.9|8002.9|8018.1|8003.1|8018.8|8003.8|8017.9|8002.9|34
1657881000000|2022-07-15 10:30:00|8018|8003|8016.3|8001.3|8018|8003|8016.3|8001.3|32
1657881300000|2022-07-15 10:35:00|8016.2|8001.2|8018.3|8003.3|8018.4|8003.4|8015.4|8000.4|44
1657881600000|2022-07-15 10:40:00|8018.2|8003.2|8018|8003|8018.4|8003.4|8017.7|8002.7|21
1657881900000|2022-07-15 10:45:00|8017.9|8002.9|8016.1|8001.1|8018|8003|8015.8|8000.8|38
1657882200000|2022-07-15 10:50:00|8016|8001|8016.6|8001.6|8017|8002|8015.8|8000.8|104
1657882500000|2022-07-15 10:55:00|8016.5|8001.5|8015.9|8000.9|8016.5|8001.5|8015.9|8000.9|30
1657882800000|2022-07-15 11:00:00|8015.7|8000.7|8015.7|8000.7|8016|8001|8015.3|8000.3|26
1657883100000|2022-07-15 11:05:00|8015.5|8000.5|8016.3|8001.3|8016.5|8001.5|8015.5|8000.5|49
1657883400000|2022-07-15 11:10:00|8016.4|8001.4|8014.5|7999.5|8016.5|8001.5|8014.4|7999.4|92
1657883700000|2022-07-15 11:15:00|8014.6|7999.6|8015.1|8000.1|8015.5|8000.5|8014.1|7999.1|65
1657884000000|2022-07-15 11:20:00|8015|8000|8015.6|8000.6|8015.7|8000.7|8015|8000|91
1657884300000|2022-07-15 11:25:00|8015.5|8000.5|8016.4|8001.4|8016.8|8001.8|8015.2|8000.2|102
1657884600000|2022-07-15 11:30:00|8016.6|8001.6|8016.3|8001.3|8017.2|8002.2|8015.9|8000.9|39
1657884900000|2022-07-15 11:35:00|8016.4|8001.4|8016.8|8001.8|8016.8|8001.8|8016.2|8001.2|31
1657885200000|2022-07-15 11:40:00|8016.6|8001.6|8015.9|8000.9|8016.8|8001.8|8015.5|8000.5|37
1657885500000|2022-07-15 11:45:00|8015.7|8000.7|8014.8|7999.8|8016.6|8001.6|8014.7|7999.7|61
1657885800000|2022-07-15 11:50:00|8015.2|8000.2|8016.1|8001.1|8016.5|8001.5|8015.2|8000.2|35
1657886100000|2022-07-15 11:55:00|8016.3|8001.3|8016.5|8001.5|8016.5|8001.5|8016|8001|11
1657886400000|2022-07-15 12:00:00|8017.6|8002.6|8016.9|8001.9|8017.8|8002.8|8016.3|8001.3|49
1657886700000|2022-07-15 12:05:00|8016.5|8001.5|8015.3|8000.3|8016.5|8001.5|8014.9|7999.9|64
1657887000000|2022-07-15 12:10:00|8015.2|8000.2|8016.1|8001.1|8016.2|8001.2|8015.2|8000.2|19
1657887300000|2022-07-15 12:15:00|8015.7|8000.7|8015.1|8000.1|8016.1|8001.1|8015.1|8000.1|33
1657887600000|2022-07-15 12:20:00|8015.5|8000.5|8012.9|7997.9|8016.1|8001.1|8012.1|7997.1|47
1657887900000|2022-07-15 12:25:00|8012.5|7997.5|8017.2|7992.2|8017.4|7998.9|8012.5|7992.2|60
1657888200000|2022-07-15 12:30:00|8015.5|7990.5|8014.8|7999.8|8016.4|8000.8|8013.4|7990.5|89
1657888500000|2022-07-15 12:35:00|8014.7|7999.7|8008.8|7993.8|8014.8|7999.8|8008.1|7993.1|235
1657888800000|2022-07-15 12:40:00|8008.7|7993.7|8010.4|7995.4|8011.2|7996.2|8008.3|7993.3|161
1657889100000|2022-07-15 12:45:00|8010.6|7995.6|8009.3|7994.3|8011.9|7996.9|8008.9|7993.9|251
1657889400000|2022-07-15 12:50:00|8009.2|7994.2|8007.7|7992.7|8009.4|7994.4|8007.1|7992.1|109
1657889700000|2022-07-15 12:55:00|8007.8|7992.8|8006.8|7991.8|8007.8|7992.8|8005.8|7990.8|121
1657890000000|2022-07-15 13:00:00|8006.9|7991.9|8007.4|7992.4|8012|7992.8|8006.3|7986.7|137
1657890300000|2022-07-15 13:05:00|8007|7992|8005.9|7990.9|8007.3|7992.3|8005.9|7990.9|79
1657890600000|2022-07-15 13:10:00|8005.5|7990.5|8004.1|7989.1|8006.8|7991.8|8004|7989|44
1657890900000|2022-07-15 13:15:00|8004|7989|8007.7|7992.7|8007.7|7992.7|8004|7989|51
1657891200000|2022-07-15 13:20:00|8007.9|7992.9|8010.3|7995.3|8012.5|7997.5|8007.9|7992.9|110
1657891500000|2022-07-15 13:25:00|8010.2|7995.2|8010.3|7995.3|8015.2|7995.6|8009.3|7990.2|42
1657891800000|2022-07-15 13:30:00|8010.5|7995.5|8009.7|7994.7|8011.2|7996.2|8009.3|7994.3|178
1657892100000|2022-07-15 13:35:00|8009.9|7994.9|8011.2|7996.2|8011.9|7996.9|8009.5|7994.5|139
1657892400000|2022-07-15 13:40:00|8011.1|7996.1|8011.8|7996.8|8012.4|7997.4|8010.9|7995.9|49
1657892700000|2022-07-15 13:45:00|8011.7|7996.7|8013.4|7998.4|8013.6|7998.6|8011.7|7996.7|105
1657893000000|2022-07-15 13:50:00|8013|7998|8012.2|7997.2|8013.5|7998.5|8012.1|7997.1|84
1657893300000|2022-07-15 13:55:00|8012.1|7997.1|8012.1|7997.1|8012.1|7997.1|8011.8|7996.8|6
1657893600000|2022-07-15 14:00:00|8011.9|7996.9|8006.1|7991.1|8012.6|7997|8005.6|7987.6|243
1657893900000|2022-07-15 14:05:00|8006.3|7991.3|8009.2|7994.2|8009.2|7994.2|8005.1|7990.1|87
1657894200000|2022-07-15 14:10:00|8009.6|7994.6|8007.6|7992.6|8010.1|7995.1|8006.5|7991.5|115
1657894500000|2022-07-15 14:15:00|8007.8|7992.8|8009.6|7994.6|8009.7|7994.7|8007.6|7992.6|73
1657894800000|2022-07-15 14:20:00|8009.5|7994.5|8008.2|7993.2|8009.6|7994.6|8008|7993|76
1657895100000|2022-07-15 14:25:00|8008|7993|8005.2|7990.2|8008.2|7993.2|8005|7990|61
1657895400000|2022-07-15 14:30:00|8005.3|7990.3|8005.5|7990.5|8006.8|7991.8|8005.2|7990.2|96
1657895700000|2022-07-15 14:35:00|8005.4|7990.4|8005|7990|8006|7991|8003.5|7988.5|106
1657896000000|2022-07-15 14:40:00|8005.1|7990.1|8005.5|7990.5|8006.4|7991.4|8003.7|7988.7|49
1657896300000|2022-07-15 14:45:00|8005.1|7990.1|8005.5|7990.5|8006|7991|8005|7990|65
1657896600000|2022-07-15 14:50:00|8006.1|7991.1|8006.1|7991.1|8006.1|7991.1|8006.1|7991.1|1
1657896900000|2022-07-15 14:55:00|8006.2|7991.2|8005.8|7990.8|8006.2|7991.2|8005.8|7990.8|22
1657897200000|2022-07-15 15:00:00|8005.9|7990.9|8007.1|7992.1|8007.4|7992.4|8005.1|7990.1|48
1657897500000|2022-07-15 15:05:00|8006.8|7991.8|8005.3|7990.3|8007.9|7992.9|8004.5|7989.5|62
1657897800000|2022-07-15 15:10:00|8005.4|7990.4|8005.8|7990.8|8006.3|7991.3|8005.4|7990.4|79
1657898100000|2022-07-15 15:15:00|8006|7991|8004.5|7989.5|8006|7991|8004.2|7989.2|94
1657898400000|2022-07-15 15:20:00|8004.6|7989.6|8004.6|7989.6|8004.7|7989.7|8004.1|7989.1|79
1657898700000|2022-07-15 15:25:00|8004.9|7989.9|8005|7990|8005.3|7990.3|8004.3|7989.3|79
1657899000000|2022-07-15 15:30:00|8005.3|7990.3|8005.9|7990.9|8007.4|7992.4|8005.3|7990.3|73
1657899300000|2022-07-15 15:35:00|8006|7991|8006.1|7991.1|8006.2|7991.2|8005.9|7990.9|18
1657899600000|2022-07-15 15:40:00|8006.2|7991.2|8006.4|7991.4|8007.1|7992.1|8006.2|7991.2|53
1657899900000|2022-07-15 15:45:00|8006.5|7991.5|8006.4|7991.4|8006.6|7991.6|8006.3|7991.3|43
1657900200000|2022-07-15 15:50:00|8006.7|7991.7|8006.5|7991.5|8006.8|7991.8|8006.3|7991.3|25
1657900500000|2022-07-15 15:55:00|8006.6|7991.6|8007.8|7992.8|8007.8|7992.8|8006.2|7991.2|52
1657900800000|2022-07-15 16:00:00|8007.7|7992.7|8007.9|7992.9|8007.9|7992.9|8007.5|7992.5|105
1657901100000|2022-07-15 16:05:00|8007.6|7992.6|8007.8|7992.8|8008|7993|8007.5|7992.5|65
1657901400000|2022-07-15 16:10:00|8007.6|7992.6|8007.9|7992.9|8008.5|7993.5|8007.5|7992.5|450
1657901700000|2022-07-15 16:15:00|8008.2|7993.2|8009.1|7994.1|8015.4|7994.1|8007.9|7990.1|131
1657902000000|2022-07-15 16:20:00|8009|7994|8009.2|7994.2|8009.3|7994.3|8008.7|7993.7|62
1657902300000|2022-07-15 16:25:00|8009.3|7994.3|8009.8|7994.8|8009.8|7994.8|8009.1|7994.1|65
1657902600000|2022-07-15 16:30:00|8009.7|7994.7|8009.9|7994.9|8010|7995|8009.7|7994.7|17
1657902900000|2022-07-15 16:35:00|8009.8|7994.8|8009.8|7994.8|8010.3|7995.3|8009.6|7994.6|39
1657903200000|2022-07-15 16:40:00|8009.9|7994.9|8009.6|7994.6|8009.9|7994.9|8009.6|7994.6|18
1657903500000|2022-07-15 16:45:00|8009.7|7994.7|8009.4|7994.4|8009.9|7994.9|8009.1|7994.1|63
1657903800000|2022-07-15 16:50:00|8009.3|7994.3|8009.6|7994.6|8009.8|7994.8|8009.2|7994.2|105
1657904100000|2022-07-15 16:55:00|8009.5|7994.5|8008.6|7993.6|8009.6|7994.6|8008.6|7993.6|20
1657904400000|2022-07-15 17:00:00|8008.9|7993.9|8008.6|7993.6|8009.2|7994.2|8008.5|7993.5|87
1657904700000|2022-07-15 17:05:00|8008.8|7993.8|8008.5|7993.5|8009.2|7994.2|8008.5|7993.5|105
1657905000000|2022-07-15 17:10:00|8008.4|7993.4|8008.3|7993.3|8008.8|7993.8|8007.8|7992.8|46
1657905300000|2022-07-15 17:15:00|8008.6|7993.6|8008.2|7993.2|8008.6|7993.6|8008|7993|111
1657905600000|2022-07-15 17:20:00|8008.3|7993.3|8008.5|7993.5|8008.9|7993.9|8008.1|7993.1|131
1657905900000|2022-07-15 17:25:00|8008.8|7993.8|8008.7|7993.7|8008.8|7993.8|8008.4|7993.4|11
1657906200000|2022-07-15 17:30:00|8008.5|7993.5|8009.6|7994.6|8009.8|7994.8|8008.4|7993.4|33
1657906500000|2022-07-15 17:35:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.4|7994.4|8
1657906800000|2022-07-15 17:40:00|8009.7|7994.7|8009.5|7994.5|8009.7|7994.7|8009.5|7994.5|19
1657907100000|2022-07-15 17:45:00|8009.6|7994.6|8009.5|7994.5|8009.6|7994.6|8009.5|7994.5|30
1657907400000|2022-07-15 17:50:00|8009.6|7994.6|8009.5|7994.5|8009.6|7994.6|8009.5|7994.5|34
1657907700000|2022-07-15 17:55:00|8009.6|7994.6|8009.6|7994.6|8009.8|7994.8|8009.5|7994.5|31
1657908000000|2022-07-15 18:00:00|8009.5|7994.5|8009.7|7994.7|8009.7|7994.7|8009.4|7994.4|17
1657908300000|2022-07-15 18:05:00|8009.6|7994.6|8009.6|7994.6|8009.7|7994.7|8009.5|7994.5|17
1657908600000|2022-07-15 18:10:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.6|7994.6|6
1657909200000|2022-07-15 18:20:00|8009.7|7994.7|8009.6|7994.6|8009.7|7994.7|8009.6|7994.6|2
1657909500000|2022-07-15 18:25:00|8009.2|7994.2|8009.7|7994.7|8009.7|7994.7|8009.2|7994.2|3
1657910100000|2022-07-15 18:35:00|8009.5|7994.5|8009.2|7994.2|8009.7|7994.7|8009|7994|8
1657910400000|2022-07-15 18:40:00|8009.3|7994.3|8008.8|7993.8|8009.3|7994.3|8008.7|7993.7|16
1657910700000|2022-07-15 18:45:00|8008.9|7993.9|8008.8|7993.8|8008.9|7993.9|8008.8|7993.8|24
1657911000000|2022-07-15 18:50:00|8008.9|7993.9|8008.9|7993.9|8009.5|7994.5|8008.8|7993.8|11
1657911300000|2022-07-15 18:55:00|8008.8|7993.8|8009|7994|8009.1|7994.1|8008.5|7993.5|12
1657911600000|2022-07-15 19:00:00|8009.4|7994.4|8008.1|7993.1|8009.7|7994.7|8005.8|7990.8|65
1657911900000|2022-07-15 19:05:00|8008.2|7993.2|8007.8|7992.8|8009.3|7994.3|8006.4|7991.4|99
1657912200000|2022-07-15 19:10:00|8008|7993|8007.9|7992.9|8008|7993|8006.2|7991.2|20
1657912500000|2022-07-15 19:15:00|8007.8|7992.8|8007.1|7992.1|8008|7993|8006.2|7991.2|27
1657912800000|2022-07-15 19:20:00|8007|7992|8008.4|7993.4|8009.1|7994.1|8005.7|7990.7|255
1657913100000|2022-07-15 19:25:00|8008.6|7993.6|8008|7993|8008.6|7993.6|8007.6|7992.6|35
1657913400000|2022-07-15 19:30:00|8008.1|7993.1|8008.4|7993.4|8008.4|7993.4|8008|7993|5
1657913700000|2022-07-15 19:35:00|8008.3|7993.3|8008.4|7993.4|8008.4|7993.4|8008.3|7993.3|6
1657914000000|2022-07-15 19:40:00|8008.3|7993.3|8008.1|7993.1|8008.3|7993.3|8005.7|7990.7|28
1657914300000|2022-07-15 19:45:00|8007.7|7992.7|8008.6|7993.6|8008.9|7993.9|8007.6|7992.6|42
1657914600000|2022-07-15 19:50:00|8008.7|7993.7|8008|7993|8012.2|7994.4|8007.5|7987.2|66
1657914900000|2022-07-15 19:55:00|8007.9|7992.9|8008.2|7993.2|8008.2|7993.2|8007.8|7992.8|8
1658104200000|2022-07-18 00:30:00|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|8013.8|7984.8|1
1658106900000|2022-07-18 01:15:00|8018.1|7993.1|8017.8|7992.8|8018.1|7993.1|8017.8|7992.8|3
1658107200000|2022-07-18 01:20:00|8017.9|7992.9|8020.6|7995.6|8020.6|7995.6|8017.9|7992.9|14
1658107500000|2022-07-18 01:25:00|8020.5|7995.5|8019.1|7994.1|8020.5|7995.5|8019|7994|22
1658107800000|2022-07-18 01:30:00|8019.2|7994.2|8019.5|7994.5|8019.6|7994.6|8019.1|7994.1|6
1658108700000|2022-07-18 01:45:00|8019.6|7994.6|8019.7|7994.7|8019.8|7994.8|8019.6|7994.6|4
1658109000000|2022-07-18 01:50:00|8019.8|7994.8|8019.7|7994.7|8019.8|7994.8|8019.7|7994.7|2
1658109600000|2022-07-18 02:00:00|8019.8|7994.8|8019|7994|8019.8|7994.8|8019|7994|11
1658109900000|2022-07-18 02:05:00|8019.1|7994.1|8019.1|7994.1|8019.1|7994.1|8019|7994|3
1658110500000|2022-07-18 02:15:00|8019.4|7994.4|8020.6|7995.6|8022|7997|8019.4|7994.4|15
1658110800000|2022-07-18 02:20:00|8020.8|7995.8|8020.4|7995.4|8021|7996|8020.1|7995.1|11
1658111100000|2022-07-18 02:25:00|8020.5|7995.5|8017.7|7992.7|8020.5|7995.5|8017.7|7992.7|24
1658111700000|2022-07-18 02:35:00|8017.8|7992.8|8017.9|7992.9|8017.9|7992.9|8017.8|7992.8|6
1658112000000|2022-07-18 02:40:00|8018.3|7993.3|8018.2|7993.2|8019.1|7994.1|8017.8|7992.8|11
1658112600000|2022-07-18 02:50:00|8018|7993|8017.6|7992.6|8018|7993|8017.6|7992.6|13
1658112900000|2022-07-18 02:55:00|8017.7|7992.7|8018.9|7993.9|8019.7|7994.7|8017.6|7992.6|28
1658113200000|2022-07-18 03:00:00|8018.8|7993.8|8018.6|7993.6|8018.8|7993.8|8018.6|7993.6|5
1658113500000|2022-07-18 03:05:00|8018.5|7993.5|8017.9|7992.9|8018.5|7993.5|8017.9|7992.9|3
1658113800000|2022-07-18 03:10:00|8017.1|7992.1|8015.9|7990.9|8017.1|7992.1|8015.9|7990.9|11
1658114100000|2022-07-18 03:15:00|8016|7991|8015.5|7990.5|8016|7991|8015.3|7990.3|12
1658114400000|2022-07-18 03:20:00|8015.6|7990.6|8015.1|7990.1|8015.6|7990.6|8015.1|7990.1|7
1658114700000|2022-07-18 03:25:00|8015|7990|8014|7989|8015.1|7990.1|8012.7|7987.7|26
1658115000000|2022-07-18 03:30:00|8013.9|7988.9|8013.4|7988.4|8014.1|7989.1|8012.8|7987.8|109
1658115300000|2022-07-18 03:35:00|8013.3|7988.3|8006.1|7991.1|8013.4|7992.2|8004.6|7985.4|153
1658115600000|2022-07-18 03:40:00|8006|7991|8007.7|7992.7|8008.4|7993.4|8005.9|7990.9|96
1658115900000|2022-07-18 03:45:00|8007.8|7992.8|8009.3|7994.3|8010.2|7995.2|8007.6|7992.6|81
1658116200000|2022-07-18 03:50:00|8009.4|7994.4|8010.3|7995.3|8011.2|7996.2|8009.3|7994.3|112
1658116500000|2022-07-18 03:55:00|8010.4|7995.4|8010.5|7995.5|8011.1|7996.1|8010.2|7995.2|34
1658116800000|2022-07-18 04:00:00|8010.4|7995.4|8013.1|7998.1|8013.2|7998.2|8010.4|7995.4|86
1658117100000|2022-07-18 04:05:00|8013|7998|8013.7|7998.7|8013.8|7998.8|8012.8|7997.8|73
1658117400000|2022-07-18 04:10:00|8013.6|7998.6|8015.7|8000.7|8016.2|8001.2|8013.3|7998.3|127
1658117700000|2022-07-18 04:15:00|8015.6|8000.6|8015.3|8000.3|8016.1|8001.1|8014.8|7999.8|97
1658118000000|2022-07-18 04:20:00|8015.1|8000.1|8015|8000|8015.4|8000.4|8014.6|7999.6|50
1658118300000|2022-07-18 04:25:00|8014.8|7999.8|8015|8000|8015.1|8000.1|8014.8|7999.8|20
1658118600000|2022-07-18 04:30:00|8015.1|8000.1|8016.1|8001.1|8016.4|8001.4|8015.1|8000.1|52
1658118900000|2022-07-18 04:35:00|8016|8001|8017.9|8002.9|8017.9|8002.9|8015.7|8000.7|72
1658119200000|2022-07-18 04:40:00|8017.8|8002.8|8018.2|8003.2|8018.2|8003.2|8017.2|8002.2|64
1658119500000|2022-07-18 04:45:00|8018.3|8003.3|8017.2|8002.2|8018.3|8003.3|8016.4|8001.4|74
1658119800000|2022-07-18 04:50:00|8017.1|8002.1|8017|8002|8017.4|8002.4|8016.6|8001.6|35
1658120100000|2022-07-18 04:55:00|8016.9|8001.9|8015.5|8000.5|8017|8002|8015.5|8000.5|52
1658120400000|2022-07-18 05:00:00|8015.4|8000.4|8013.6|7998.6|8015.4|8000.4|8013.1|7998.1|132
1658120700000|2022-07-18 05:05:00|8013.7|7998.7|8013.6|7998.6|8014|7999|8013.5|7998.5|56
1658121000000|2022-07-18 05:10:00|8013.7|7998.7|8012.8|7997.8|8013.7|7998.7|8012.6|7997.6|30
1658121300000|2022-07-18 05:15:00|8012.9|7997.9|8014.1|7999.1|8014.2|7999.2|8012.7|7997.7|26
1658121600000|2022-07-18 05:20:00|8014.2|7999.2|8015.5|8000.5|8015.8|8000.8|8014|7999|52
1658121900000|2022-07-18 05:25:00|8015.3|8000.3|8014.2|7999.2|8015.3|8000.3|8014|7999|25
1658122200000|2022-07-18 05:30:00|8014.3|7999.3|8014.4|7999.4|8014.6|7999.6|8014.2|7999.2|34
1658122500000|2022-07-18 05:35:00|8014.3|7999.3|8016.3|8001.3|8016.4|8001.4|8014.1|7999.1|57
1658122800000|2022-07-18 05:40:00|8016.4|8001.4|8017.5|8002.5|8017.9|8002.9|8016.2|8001.2|36
1658123100000|2022-07-18 05:45:00|8017.4|8002.4|8019.1|8004.1|8019.2|8004.2|8017.3|8002.3|78
1658123400000|2022-07-18 05:50:00|8019.2|8004.2|8019.7|8004.7|8020.2|8005.2|8018.7|8003.7|83
1658123700000|2022-07-18 05:55:00|8019.8|8004.8|8022.1|8007.1|8022.3|8007.3|8019.6|8004.6|126
1658124000000|2022-07-18 06:00:00|8022.2|8007.2|8022.6|8007.6|8024.4|8009.4|8021.9|8006.9|139
1658124300000|2022-07-18 06:05:00|8022.2|8007.2|8022.1|8007.1|8022.3|8007.3|8021.9|8006.9|42
1658124600000|2022-07-18 06:10:00|8022|8007|8022.2|8007.2|8022.8|8007.8|8021.6|8006.6|30
1658124900000|2022-07-18 06:15:00|8022.1|8007.1|8021.8|8006.8|8022.1|8007.1|8020.8|8005.8|28
1658125200000|2022-07-18 06:20:00|8021.7|8006.7|8021.4|8006.4|8022.1|8007.1|8020.6|8005.6|61
1658125500000|2022-07-18 06:25:00|8021.6|8006.6|8022.9|8007.9|8024|8009|8021.5|8006.5|72
1658125800000|2022-07-18 06:30:00|8022.7|8007.7|8022.7|8007.7|8023.8|8008.8|8022.3|8007.3|79
1658126100000|2022-07-18 06:35:00|8022.8|8007.8|8022.6|8007.6|8023.2|8008.2|8022.5|8007.5|92
1658126400000|2022-07-18 06:40:00|8022.8|8007.8|8021|8006|8022.8|8007.8|8021|8006|99
1658126700000|2022-07-18 06:45:00|8020.9|8005.9|8021.5|8006.5|8021.8|8006.8|8019.8|8004.8|103
1658127000000|2022-07-18 06:50:00|8021.6|8006.6|8020.3|8005.3|8022.3|8007.3|8020.2|8005.2|96
1658127300000|2022-07-18 06:55:00|8020.2|8005.2|8022.6|8007.6|8022.7|8007.7|8020|8005|117
1658127600000|2022-07-18 07:00:00|8022.7|8007.7|8021.7|8006.7|8024.1|8009.1|8021.3|8006.3|126
1658127900000|2022-07-18 07:05:00|8022.2|8007.2|8021|8006|8022.7|8007.7|8020.2|8005.2|130
1658128200000|2022-07-18 07:10:00|8020.8|8005.8|8020.9|8005.9|8021.3|8006.3|8020.6|8005.6|20
1658128500000|2022-07-18 07:15:00|8020.7|8005.7|8020.6|8005.6|8021|8006|8020.2|8005.2|38
1658128800000|2022-07-18 07:20:00|8020.7|8005.7|8019.9|8004.9|8021.2|8006.2|8019.8|8004.8|80
1658129100000|2022-07-18 07:25:00|8019.6|8004.6|8019.9|8004.9|8020.8|8005.8|8019.4|8004.4|76
1658129400000|2022-07-18 07:30:00|8019.7|8004.7|8020.2|8005.2|8020.4|8005.4|8019.7|8004.7|22
1658129700000|2022-07-18 07:35:00|8019.5|8004.5|8022|8007|8022|8007|8019.3|8004.3|44
1658130000000|2022-07-18 07:40:00|8021.6|8006.6|8023.4|8008.4|8023.5|8008.5|8021.5|8006.5|64
1658130300000|2022-07-18 07:45:00|8023.3|8008.3|8022.2|8007.2|8023.5|8008.5|8022.1|8007.1|94
1658130600000|2022-07-18 07:50:00|8022.1|8007.1|8022.4|8007.4|8022.5|8007.5|8021.7|8006.7|41
1658130900000|2022-07-18 07:55:00|8022.3|8007.3|8023.3|8008.3|8023.4|8008.4|8022.3|8007.3|38
1658131200000|2022-07-18 08:00:00|8023.4|8008.4|8021.8|8006.8|8023.4|8008.4|8021|8006|61
1658131500000|2022-07-18 08:05:00|8021.5|8006.5|8022.4|8007.4|8023.1|8008.1|8021.5|8006.5|78
1658131800000|2022-07-18 08:10:00|8022.5|8007.5|8023.7|8008.7|8024|8009|8022.4|8007.4|114
1658132100000|2022-07-18 08:15:00|8023.5|8008.5|8023.9|8008.9|8024.7|8009.7|8023.5|8008.5|74
1658132400000|2022-07-18 08:20:00|8023.8|8008.8|8023.8|8008.8|8024.4|8009.4|8023.2|8008.2|71
1658132700000|2022-07-18 08:25:00|8023.9|8008.9|8023.5|8008.5|8024.1|8009.1|8023.4|8008.4|52
1658133000000|2022-07-18 08:30:00|8023.6|8008.6|8024.2|8009.2|8024.8|8009.8|8023.6|8008.6|88
1658133300000|2022-07-18 08:35:00|8024.3|8009.3|8024|8009|8026|8011|8024|8009|52
1658133600000|2022-07-18 08:40:00|8023.8|8008.8|8025.6|8010.6|8026|8011|8023.7|8008.7|62
1658133900000|2022-07-18 08:45:00|8025.5|8010.5|8028.9|8013.9|8028.9|8013.9|8025.3|8010.3|118
1658134200000|2022-07-18 08:50:00|8029|8014|8028.6|8013.6|8030.1|8015.1|8028.2|8013.2|119
1658134500000|2022-07-18 08:55:00|8028.7|8013.7|8028.6|8013.6|8028.9|8013.9|8027.1|8012.1|135
1658134800000|2022-07-18 09:00:00|8028.7|8013.7|8027.8|8012.8|8033.1|8018.1|8026.9|8011.9|221
1658135100000|2022-07-18 09:05:00|8027.9|8012.9|8025.7|8010.7|8028.4|8013.4|8025.1|8010.1|101
1658135400000|2022-07-18 09:10:00|8025.6|8010.6|8025.8|8010.8|8026.5|8011.5|8024.6|8009.6|99
1658135700000|2022-07-18 09:15:00|8026|8011|8026.2|8011.2|8027.2|8012.2|8026|8011|77
1658136000000|2022-07-18 09:20:00|8026.6|8011.6|8026.6|8011.6|8027.2|8012.2|8026|8011|37
1658136300000|2022-07-18 09:25:00|8026.7|8011.7|8028.8|8013.8|8029.2|8014.2|8026.7|8011.7|66
1658136600000|2022-07-18 09:30:00|8028.4|8013.4|8031.2|8016.2|8031.8|8016.8|8028.2|8013.2|156
1658136900000|2022-07-18 09:35:00|8031|8016|8028.2|8013.2|8031.4|8016.4|8026.7|8011.7|169
1658137200000|2022-07-18 09:40:00|8028.4|8013.4|8028.8|8013.8|8029.4|8014.4|8027.1|8012.1|120
1658137500000|2022-07-18 09:45:00|8028.6|8013.6|8028.2|8013.2|8028.8|8013.8|8027.5|8012.5|79
1658137800000|2022-07-18 09:50:00|8028.4|8013.4|8028.7|8013.7|8030.1|8015.1|8028.2|8013.2|55
1658138100000|2022-07-18 09:55:00|8028.8|8013.8|8030.1|8015.1|8031.8|8016.8|8027.9|8012.9|139
1658138400000|2022-07-18 10:00:00|8030|8015|8029.8|8014.8|8032.8|8017.8|8028.9|8013.9|122
1658138700000|2022-07-18 10:05:00|8029.7|8014.7|8030.4|8015.4|8030.4|8015.4|8029.5|8014.5|26
1658139000000|2022-07-18 10:10:00|8030.3|8015.3|8028.9|8013.9|8030.8|8015.8|8028.8|8013.8|51
1658139300000|2022-07-18 10:15:00|8028.8|8013.8|8029.5|8014.5|8029.9|8014.9|8028.5|8013.5|53
1658139600000|2022-07-18 10:20:00|8029.4|8014.4|8027.4|8012.4|8029.5|8014.5|8027.2|8012.2|92
1658139900000|2022-07-18 10:25:00|8027.5|8012.5|8029|8014|8029|8014|8027.4|8012.4|43
1658140200000|2022-07-18 10:30:00|8028.9|8013.9|8028.3|8013.3|8029|8014|8028.3|8013.3|38
1658140500000|2022-07-18 10:35:00|8027.6|8012.6|8030|8015|8030|8015|8027.6|8012.6|42
1658140800000|2022-07-18 10:40:00|8030.2|8015.2|8030|8015|8030.2|8015.2|8029.9|8014.9|32
1658141100000|2022-07-18 10:45:00|8030.1|8015.1|8031.2|8016.2|8031.5|8016.5|8029.9|8014.9|26
1658141400000|2022-07-18 10:50:00|8031.1|8016.1|8030.8|8015.8|8031.8|8016.8|8030.1|8015.1|84
1658141700000|2022-07-18 10:55:00|8030.6|8015.6|8030.9|8015.9|8030.9|8015.9|8030.2|8015.2|37
1658142000000|2022-07-18 11:00:00|8031|8016|8032.5|8017.5|8032.5|8017.5|8030.9|8015.9|35
1658142300000|2022-07-18 11:05:00|8032.6|8017.6|8031.4|8016.4|8032.6|8017.6|8031.4|8016.4|18
1658142600000|2022-07-18 11:10:00|8031.3|8016.3|8030.5|8015.5|8031.5|8016.5|8030.4|8015.4|33
1658142900000|2022-07-18 11:15:00|8030.6|8015.6|8031.6|8016.6|8032.4|8017.4|8030.5|8015.5|109
1658143200000|2022-07-18 11:20:00|8031.5|8016.5|8031.4|8016.4|8032|8017|8031.2|8016.2|59
1658143500000|2022-07-18 11:25:00|8031.5|8016.5|8032.5|8017.5|8032.7|8017.7|8031.4|8016.4|85
1658143800000|2022-07-18 11:30:00|8032.4|8017.4|8032|8017|8032.4|8017.4|8032|8017|8
1658144100000|2022-07-18 11:35:00|8032.2|8017.2|8031.6|8016.6|8032.2|8017.2|8031.6|8016.6|8
1658144400000|2022-07-18 11:40:00|8031.8|8016.8|8032.2|8017.2|8032.4|8017.4|8031.6|8016.6|24
1658144700000|2022-07-18 11:45:00|8032.3|8017.3|8032.6|8017.6|8032.8|8017.8|8032.3|8017.3|15
1658145000000|2022-07-18 11:50:00|8032.4|8017.4|8033|8018|8033.2|8018.2|8032.4|8017.4|13
1658145300000|2022-07-18 11:55:00|8032.8|8017.8|8034.2|8019.2|8034.2|8019.2|8032.8|8017.8|45
1658145600000|2022-07-18 12:00:00|8034|8019|8034.4|8019.4|8035.4|8020.4|8034|8019|15
1658145900000|2022-07-18 12:05:00|8034.6|8019.6|8032.6|8017.6|8034.6|8019.6|8032.2|8017.2|35
1658146200000|2022-07-18 12:10:00|8033|8018|8032.6|8017.6|8033.4|8018.4|8032.6|8017.6|15
1658146500000|2022-07-18 12:15:00|8032.8|8017.8|8033.2|8018.2|8033.4|8018.4|8032.6|8017.6|17
1658146800000|2022-07-18 12:20:00|8033|8018|8033.2|8018.2|8033.5|8018.5|8033|8018|22
1658147100000|2022-07-18 12:25:00|8033|8018|8033.2|8018.2|8033.2|8018.2|8032.8|8017.8|10
1658147400000|2022-07-18 12:30:00|8033|8018|8032.8|8017.8|8033.2|8018.2|8032.6|8017.6|13
1658147700000|2022-07-18 12:35:00|8032.9|8017.9|8032.6|8017.6|8033.4|8018.4|8032.6|8017.6|11
1658148000000|2022-07-18 12:40:00|8033|8018|8033.4|8018.4|8033.4|8018.4|8032.8|8017.8|6
1658148600000|2022-07-18 12:50:00|8033.5|8018.5|8033.4|8018.4|8033.6|8018.6|8033.4|8018.4|8
1658148900000|2022-07-18 12:55:00|8033|8018|8033.4|8018.4|8033.4|8018.4|8033|8018|14
1658149200000|2022-07-18 13:00:00|8033.5|8018.5|8034.1|8019.1|8034.2|8019.2|8032.9|8017.9|35
1658149500000|2022-07-18 13:05:00|8034|8019|8034.1|8019.1|8034.3|8019.3|8033.8|8018.8|45
1658149800000|2022-07-18 13:10:00|8034.2|8019.2|8033.9|8018.9|8034.2|8019.2|8033.7|8018.7|24
1658150100000|2022-07-18 13:15:00|8034|8019|8034|8019|8034.1|8019.1|8033.8|8018.8|20
1658150400000|2022-07-18 13:20:00|8034.8|8019.8|8034.1|8019.1|8035|8020|8033.8|8018.8|63
1658150700000|2022-07-18 13:25:00|8034.2|8019.2|8034.1|8019.1|8034.5|8019.5|8034.1|8019.1|5
1658151000000|2022-07-18 13:30:00|8033.7|8018.7|8031.8|8016.8|8033.9|8018.9|8031.8|8016.8|108
1658151300000|2022-07-18 13:35:00|8031.7|8016.7|8030.7|8015.7|8031.9|8016.9|8030.7|8015.7|52
1658151600000|2022-07-18 13:40:00|8030.9|8015.9|8030.6|8015.6|8031.1|8016.1|8030.5|8015.5|49
1658151900000|2022-07-18 13:45:00|8030.4|8015.4|8030|8015|8030.4|8015.4|8030|8015|18
1658152200000|2022-07-18 13:50:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8029.7|8014.7|75
1658152500000|2022-07-18 13:55:00|8030.4|8015.4|8030.3|8015.3|8030.7|8015.7|8030.1|8015.1|147
1658152800000|2022-07-18 14:00:00|8030.2|8015.2|8029.7|8014.7|8030.3|8015.3|8029.7|8014.7|40
1658153100000|2022-07-18 14:05:00|8029.8|8014.8|8030.7|8015.7|8032.3|8017.3|8029.7|8014.7|52
1658153400000|2022-07-18 14:10:00|8030.6|8015.6|8031.7|8016.7|8033.4|8018.4|8030.6|8015.6|63
1658153700000|2022-07-18 14:15:00|8031.2|8016.2|8030.5|8015.5|8031.2|8016.2|8030.2|8015.2|54
1658154000000|2022-07-18 14:20:00|8030.1|8015.1|8030.9|8015.9|8031.3|8016.3|8030.1|8015.1|24
1658154300000|2022-07-18 14:25:00|8031.2|8016.2|8030.9|8015.9|8031.2|8016.2|8030.9|8015.9|11
1658154600000|2022-07-18 14:30:00|8030.8|8015.8|8030.3|8015.3|8030.8|8015.8|8030.3|8015.3|14
1658154900000|2022-07-18 14:35:00|8030.5|8015.5|8030.9|8015.9|8031.4|8016.4|8030.3|8015.3|43
1658155200000|2022-07-18 14:40:00|8030.7|8015.7|8030.7|8015.7|8030.8|8015.8|8030.5|8015.5|11
1658155500000|2022-07-18 14:45:00|8030.5|8015.5|8030.3|8015.3|8030.9|8015.9|8030.1|8015.1|37
1658155800000|2022-07-18 14:50:00|8030.4|8015.4|8030.9|8015.9|8030.9|8015.9|8030.3|8015.3|42
1658156100000|2022-07-18 14:55:00|8031.2|8016.2|8030.9|8015.9|8031.2|8016.2|8030.6|8015.6|26
1658156400000|2022-07-18 15:00:00|8031.3|8016.3|8031.3|8016.3|8033|8018|8030.9|8015.9|28
1658156700000|2022-07-18 15:05:00|8031.4|8016.4|8034|8019|8034.4|8019.4|8031.3|8016.3|66
1658157000000|2022-07-18 15:10:00|8033.4|8018.4|8033.9|8018.9|8034.5|8019.5|8033.1|8018.1|111
1658157300000|2022-07-18 15:15:00|8033.6|8018.6|8032.9|8017.9|8033.7|8018.7|8032.9|8017.9|20
1658157600000|2022-07-18 15:20:00|8032.8|8017.8|8033.9|8018.9|8034.3|8019.3|8032.7|8017.7|48
1658157900000|2022-07-18 15:25:00|8033.7|8018.7|8033.2|8018.2|8033.8|8018.8|8032.3|8017.3|24
1658158200000|2022-07-18 15:30:00|8033.3|8018.3|8033.5|8018.5|8033.8|8018.8|8032.7|8017.7|56
1658158500000|2022-07-18 15:35:00|8033.7|8018.7|8032.4|8017.4|8034.1|8019.1|8032.4|8017.4|39
1658158800000|2022-07-18 15:40:00|8032.6|8017.6|8033|8018|8033.1|8018.1|8032.5|8017.5|14
1658159100000|2022-07-18 15:45:00|8033.1|8018.1|8033.2|8018.2|8033.7|8018.7|8033|8018|62
1658159400000|2022-07-18 15:50:00|8033.3|8018.3|8033.5|8018.5|8033.7|8018.7|8033.2|8018.2|51
1658159700000|2022-07-18 15:55:00|8033.4|8018.4|8034|8019|8034.3|8019.3|8033.2|8018.2|33
1658160000000|2022-07-18 16:00:00|8033.7|8018.7|8034|8019|8034|8019|8033.7|8018.7|2
1658160300000|2022-07-18 16:05:00|8033.6|8018.6|8033.3|8018.3|8034|8019|8033.3|8018.3|5
1658160600000|2022-07-18 16:10:00|8033.4|8018.4|8033.7|8018.7|8034.6|8019.6|8033.3|8018.3|22
1658160900000|2022-07-18 16:15:00|8033.5|8018.5|8032.7|8017.7|8033.7|8018.7|8032.7|8017.7|9
1658161200000|2022-07-18 16:20:00|8032.8|8017.8|8032.8|8017.8|8032.8|8017.8|8032.8|8017.8|1
1658161500000|2022-07-18 16:25:00|8032.9|8017.9|8032.9|8017.9|8032.9|8017.9|8032.8|8017.8|5
1658161800000|2022-07-18 16:30:00|8032.8|8017.8|8033.2|8018.2|8033.2|8018.2|8032.8|8017.8|2
1658162100000|2022-07-18 16:35:00|8033.1|8018.1|8033.1|8018.1|8033.2|8018.2|8033.1|8018.1|5
1658162400000|2022-07-18 16:40:00|8033.2|8018.2|8033.8|8018.8|8033.8|8018.8|8033.1|8018.1|36
1658162700000|2022-07-18 16:45:00|8033.7|8018.7|8034|8019|8034|8019|8033.7|8018.7|4
1658163000000|2022-07-18 16:50:00|8033.9|8018.9|8033.8|8018.8|8034.1|8019.1|8033.8|8018.8|38
1658163300000|2022-07-18 16:55:00|8033.9|8018.9|8034|8019|8034.1|8019.1|8033.8|8018.8|5
1658163600000|2022-07-18 17:00:00|8034.1|8019.1|8034|8019|8034.1|8019.1|8034|8019|6
1658163900000|2022-07-18 17:05:00|8034.1|8019.1|8034|8019|8034.1|8019.1|8033.8|8018.8|7
1658164200000|2022-07-18 17:10:00|8033.9|8018.9|8034|8019|8034.1|8019.1|8033.9|8018.9|4
1658164500000|2022-07-18 17:15:00|8033.9|8018.9|8034|8019|8034.2|8019.2|8033.9|8018.9|19
1658164800000|2022-07-18 17:20:00|8033.9|8018.9|8034|8019|8034.2|8019.2|8033.8|8018.8|40
1658165100000|2022-07-18 17:25:00|8034.1|8019.1|8034.1|8019.1|8034.2|8019.2|8033.8|8018.8|35
1658165400000|2022-07-18 17:30:00|8034|8019|8034.2|8019.2|8034.2|8019.2|8034|8019|10
1658165700000|2022-07-18 17:35:00|8034.1|8019.1|8034.3|8019.3|8034.3|8019.3|8034.1|8019.1|6
1658166000000|2022-07-18 17:40:00|8034.2|8019.2|8034.7|8019.7|8034.7|8019.7|8034.2|8019.2|18
1658166300000|2022-07-18 17:45:00|8034.4|8019.4|8034.8|8019.8|8034.8|8019.8|8034.3|8019.3|29
1658166600000|2022-07-18 17:50:00|8034.7|8019.7|8034.9|8019.9|8035.2|8020.2|8034.7|8019.7|12
1658166900000|2022-07-18 17:55:00|8035|8020|8034.9|8019.9|8035.1|8020.1|8034.8|8019.8|14
1658167200000|2022-07-18 18:00:00|8035.1|8020.1|8034.7|8019.7|8035.2|8020.2|8034.6|8019.6|30
1658167500000|2022-07-18 18:05:00|8034.8|8019.8|8034.9|8019.9|8035|8020|8034.7|8019.7|63
1658167800000|2022-07-18 18:10:00|8034.8|8019.8|8034.5|8019.5|8035|8020|8034.4|8019.4|48
1658168100000|2022-07-18 18:15:00|8034.4|8019.4|8034.5|8019.5|8034.6|8019.6|8034.4|8019.4|18
1658168400000|2022-07-18 18:20:00|8034.6|8019.6|8034.6|8019.6|8034.6|8019.6|8034.5|8019.5|5
1658168700000|2022-07-18 18:25:00|8034.8|8019.8|8034.8|8019.8|8034.8|8019.8|8034.8|8019.8|1
1658169000000|2022-07-18 18:30:00|8034.9|8019.9|8034.9|8019.9|8035|8020|8034.9|8019.9|3
1658169300000|2022-07-18 18:35:00|8035|8020|8035|8020|8035|8020|8035|8020|1
1658170200000|2022-07-18 18:50:00|8035.2|8020.2|8035.8|8020.8|8035.8|8020.8|8035.2|8020.2|6
1658170500000|2022-07-18 18:55:00|8035.9|8020.9|8035.6|8020.6|8035.9|8020.9|8035.6|8020.6|3
1658190600000|2022-07-19 00:30:00|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|8041.5|8016.5|1
1658192400000|2022-07-19 01:00:00|8037.5|8012.5|8037.5|8012.5|8037.6|8012.6|8037.5|8012.5|3
1658192700000|2022-07-19 01:05:00|8037.6|8012.6|8038.1|8013.1|8038.9|8013.9|8037.6|8012.6|6
1658193000000|2022-07-19 01:10:00|8038.2|8013.2|8038.2|8013.2|8038.2|8013.2|8038.2|8013.2|1
1658193600000|2022-07-19 01:20:00|8038.3|8013.3|8038.4|8013.4|8038.5|8013.5|8038.3|8013.3|3
1658194800000|2022-07-19 01:40:00|8039|8014|8038|8013|8039|8014|8037.5|8012.5|8
1658195100000|2022-07-19 01:45:00|8038.1|8013.1|8039|8014|8039|8014|8038.1|8013.1|5
1658195400000|2022-07-19 01:50:00|8038.8|8013.8|8037.9|8012.9|8038.8|8013.8|8037.9|8012.9|19
1658195700000|2022-07-19 01:55:00|8038|8013|8038|8013|8038.7|8013.7|8037.9|8012.9|7
1658196000000|2022-07-19 02:00:00|8037.9|8012.9|8037.8|8012.8|8037.9|8012.9|8037.8|8012.8|4
1658196600000|2022-07-19 02:10:00|8037.6|8012.6|8037.5|8012.5|8037.6|8012.6|8037.5|8012.5|6
1658196900000|2022-07-19 02:15:00|8037.6|8012.6|8037.5|8012.5|8037.7|8012.7|8037.4|8012.4|7
1658197200000|2022-07-19 02:20:00|8037.7|8012.7|8038|8013|8038|8013|8037.7|8012.7|7
1658198100000|2022-07-19 02:35:00|8037.9|8012.9|8037.9|8012.9|8038|8013|8037.9|8012.9|7
1658198400000|2022-07-19 02:40:00|8037.8|8012.8|8038|8013|8038|8013|8037.7|8012.7|8
1658198700000|2022-07-19 02:45:00|8038.3|8013.3|8037.6|8012.6|8038.7|8013.7|8037.6|8012.6|15
1658199000000|2022-07-19 02:50:00|8037.8|8012.8|8038|8013|8038|8013|8037.8|8012.8|2
1658199300000|2022-07-19 02:55:00|8038.2|8013.2|8038.7|8013.7|8040.4|8015.4|8038.2|8013.2|11
1658199600000|2022-07-19 03:00:00|8038.6|8013.6|8038.6|8013.6|8039.2|8014.2|8038.2|8013.2|21
1658199900000|2022-07-19 03:05:00|8038.7|8013.7|8038.9|8013.9|8038.9|8013.9|8038.7|8013.7|5
1658200200000|2022-07-19 03:10:00|8039.2|8014.2|8040.3|8015.3|8041|8016|8038.8|8013.8|30
1658200500000|2022-07-19 03:15:00|8040.1|8015.1|8035.9|8010.9|8041.2|8016.2|8035.4|8010.4|56
1658200800000|2022-07-19 03:20:00|8036|8011|8036.5|8011.5|8037.9|8012.9|8035.5|8010.5|78
1658201100000|2022-07-19 03:25:00|8036.6|8011.6|8036.4|8011.4|8038|8013|8035.9|8010.9|30
1658201400000|2022-07-19 03:30:00|8036.5|8011.5|8033.7|8018.7|8039.6|8019.4|8032.2|8009|156
1658201700000|2022-07-19 03:35:00|8033.8|8018.8|8033.5|8018.5|8039.7|8024.7|8031.9|8016.9|221
1658202000000|2022-07-19 03:40:00|8033.4|8018.4|8031.4|8016.4|8034.6|8019.6|8031.1|8016.1|85
1658202300000|2022-07-19 03:45:00|8031.3|8016.3|8026.1|8011.1|8032.1|8017.1|8019.6|8004.6|321
1658202600000|2022-07-19 03:50:00|8026.3|8011.3|8027.8|8012.8|8027.9|8012.9|8025.5|8010.5|104
1658202900000|2022-07-19 03:55:00|8027.9|8012.9|8028|8013|8028.6|8013.6|8027.6|8012.6|73
1658203200000|2022-07-19 04:00:00|8027.9|8012.9|8025.9|8010.9|8028|8013|8025.9|8010.9|84
1658203500000|2022-07-19 04:05:00|8025.8|8010.8|8026.9|8011.9|8027.2|8012.2|8025.7|8010.7|43
1658203800000|2022-07-19 04:10:00|8027|8012|8028.6|8013.6|8028.8|8013.8|8026.9|8011.9|60
1658204100000|2022-07-19 04:15:00|8028.5|8013.5|8029.7|8014.7|8029.7|8014.7|8028.1|8013.1|116
1658204400000|2022-07-19 04:20:00|8029.5|8014.5|8029.6|8014.6|8030|8015|8028.9|8013.9|86
1658204700000|2022-07-19 04:25:00|8029.7|8014.7|8029.2|8014.2|8029.8|8014.8|8028.7|8013.7|94
1658205000000|2022-07-19 04:30:00|8029.1|8014.1|8028.3|8013.3|8029.1|8014.1|8028|8013|75
1658205300000|2022-07-19 04:35:00|8028.2|8013.2|8028.5|8013.5|8028.6|8013.6|8028.2|8013.2|26
1658205600000|2022-07-19 04:40:00|8028.4|8013.4|8026.9|8011.9|8028.5|8013.5|8026.3|8011.3|71
1658205900000|2022-07-19 04:45:00|8026.8|8011.8|8026.4|8011.4|8027.5|8012.5|8025.5|8010.5|63
1658206200000|2022-07-19 04:50:00|8026.1|8011.1|8026.5|8011.5|8027.1|8012.1|8026.1|8011.1|54
1658206500000|2022-07-19 04:55:00|8026.6|8011.6|8026.2|8011.2|8026.6|8011.6|8025.3|8010.3|123
1658206800000|2022-07-19 05:00:00|8026.3|8011.3|8023.8|8008.8|8026.3|8011.3|8023.1|8008.1|205
1658207100000|2022-07-19 05:05:00|8023.9|8008.9|8024.6|8009.6|8025.4|8010.4|8023.7|8008.7|50
1658207400000|2022-07-19 05:10:00|8024.7|8009.7|8023.7|8008.7|8025|8010|8023.5|8008.5|45
1658207700000|2022-07-19 05:15:00|8023.6|8008.6|8022.6|8007.6|8024.5|8009.5|8021.6|8006.6|132
1658208000000|2022-07-19 05:20:00|8022.7|8007.7|8023|8008|8023.6|8008.6|8022.1|8007.1|116
1658208300000|2022-07-19 05:25:00|8023.1|8008.1|8023.3|8008.3|8023.8|8008.8|8022.8|8007.8|100
1658208600000|2022-07-19 05:30:00|8023.5|8008.5|8023.6|8008.6|8023.6|8008.6|8022.7|8007.7|56
1658208900000|2022-07-19 05:35:00|8023.5|8008.5|8024.5|8009.5|8024.9|8009.9|8023.3|8008.3|61
1658209200000|2022-07-19 05:40:00|8024.4|8009.4|8023.9|8008.9|8024.5|8009.5|8023.9|8008.9|31
1658209500000|2022-07-19 05:45:00|8023.8|8008.8|8025.2|8010.2|8025.9|8010.9|8023.6|8008.6|60
1658209800000|2022-07-19 05:50:00|8025.3|8010.3|8024.7|8009.7|8025.4|8010.4|8024.4|8009.4|80
1658210100000|2022-07-19 05:55:00|8024.8|8009.8|8025.6|8010.6|8026.3|8011.3|8024.6|8009.6|51
1658210400000|2022-07-19 06:00:00|8025.7|8010.7|8026.2|8011.2|8027.1|8012.1|8025.5|8010.5|85
1658210700000|2022-07-19 06:05:00|8026.1|8011.1|8027.3|8012.3|8027.7|8012.7|8026|8011|65
1658211000000|2022-07-19 06:10:00|8027.2|8012.2|8027.8|8012.8|8028.2|8013.2|8027.1|8012.1|67
1658211300000|2022-07-19 06:15:00|8027.7|8012.7|8027.4|8012.4|8027.8|8012.8|8027.3|8012.3|60
1658211600000|2022-07-19 06:20:00|8027.5|8012.5|8028|8013|8028|8013|8027.3|8012.3|50
1658211900000|2022-07-19 06:25:00|8027.6|8012.6|8027.5|8012.5|8027.8|8012.8|8026.9|8011.9|48
1658212200000|2022-07-19 06:30:00|8027.4|8012.4|8028.6|8013.6|8029.2|8014.2|8027.4|8012.4|70
1658212500000|2022-07-19 06:35:00|8028.5|8013.5|8028.6|8013.6|8028.7|8013.7|8027.7|8012.7|124
1658212800000|2022-07-19 06:40:00|8028.5|8013.5|8028|8013|8029.9|8014.9|8026.9|8011.9|60
1658213100000|2022-07-19 06:45:00|8028.3|8013.3|8027.7|8012.7|8028.7|8013.7|8027.7|8012.7|35
1658213400000|2022-07-19 06:50:00|8027.8|8012.8|8027.9|8012.9|8028|8013|8027.7|8012.7|6
1658213700000|2022-07-19 06:55:00|8027.4|8012.4|8026|8011|8027.4|8012.4|8025.9|8010.9|58
1658214000000|2022-07-19 07:00:00|8025.8|8010.8|8024.7|8009.7|8025.8|8010.8|8024.5|8009.5|64
1658214300000|2022-07-19 07:05:00|8024.6|8009.6|8025.1|8010.1|8025.2|8010.2|8024.3|8009.3|81
1658214600000|2022-07-19 07:10:00|8025.2|8010.2|8026.2|8011.2|8026.7|8011.7|8025|8010|73
1658214900000|2022-07-19 07:15:00|8026.3|8011.3|8025.7|8010.7|8026.4|8011.4|8025.7|8010.7|57
1658215200000|2022-07-19 07:20:00|8025.8|8010.8|8025.3|8010.3|8025.9|8010.9|8025.3|8010.3|32
1658215500000|2022-07-19 07:25:00|8025.2|8010.2|8024.4|8009.4|8025.3|8010.3|8024.3|8009.3|15
1658215800000|2022-07-19 07:30:00|8024.2|8009.2|8024|8009|8024.8|8009.8|8022.7|8007.7|105
1658216100000|2022-07-19 07:35:00|8024.1|8009.1|8022.8|8007.8|8024.4|8009.4|8021.9|8006.9|148
1658216400000|2022-07-19 07:40:00|8022.7|8007.7|8023.2|8008.2|8023.4|8008.4|8021.6|8006.6|80
1658216700000|2022-07-19 07:45:00|8022.7|8007.7|8022.4|8007.4|8023|8008|8022.1|8007.1|60
1658217000000|2022-07-19 07:50:00|8022.5|8007.5|8021.9|8006.9|8022.6|8007.6|8021.5|8006.5|77
1658217300000|2022-07-19 07:55:00|8022|8007|8024.3|8009.3|8024.7|8009.7|8022|8007|102
1658217600000|2022-07-19 08:00:00|8024.2|8009.2|8021.7|8006.7|8024.2|8009.2|8021.7|8006.7|51
1658217900000|2022-07-19 08:05:00|8021.8|8006.8|8019|8004|8021.9|8006.9|8019|8004|79
1658218200000|2022-07-19 08:10:00|8018.9|8003.9|8021.9|8006.9|8022.4|8007.4|8018.7|8003.7|143
1658218500000|2022-07-19 08:15:00|8022|8007|8022.8|8007.8|8022.8|8007.8|8021|8006|136
1658218800000|2022-07-19 08:20:00|8022.6|8007.6|8023.1|8008.1|8023.6|8008.6|8021.8|8006.8|119
1658219100000|2022-07-19 08:25:00|8022.9|8007.9|8023.7|8008.7|8024.1|8009.1|8022.6|8007.6|103
1658219400000|2022-07-19 08:30:00|8023.8|8008.8|8023.6|8008.6|8023.8|8008.8|8022.8|8007.8|31
1658219700000|2022-07-19 08:35:00|8023.5|8008.5|8024.1|8009.1|8024.1|8009.1|8022.8|8007.8|67
1658220000000|2022-07-19 08:40:00|8024|8009|8023.1|8008.1|8025.5|8010.5|8022.6|8007.6|95
1658220300000|2022-07-19 08:45:00|8023.2|8008.2|8024.1|8009.1|8024.1|8009.1|8023|8008|43
1658220600000|2022-07-19 08:50:00|8024|8009|8024.6|8009.6|8024.9|8009.9|8023.6|8008.6|81
1658220900000|2022-07-19 08:55:00|8024.5|8009.5|8023.9|8008.9|8024.5|8009.5|8023.9|8008.9|26
1658221200000|2022-07-19 09:00:00|8024|8009|8023.3|8008.3|8024.4|8009.4|8023.2|8008.2|40
1658221500000|2022-07-19 09:05:00|8023.4|8008.4|8024.5|8009.5|8025.1|8010.1|8023.3|8008.3|34
1658221800000|2022-07-19 09:10:00|8024.8|8009.8|8025|8010|8025.9|8010.9|8024|8009|58
1658222100000|2022-07-19 09:15:00|8024.9|8009.9|8025.4|8010.4|8025.5|8010.5|8024.4|8009.4|18
1658222400000|2022-07-19 09:20:00|8025.2|8010.2|8024.5|8009.5|8025.2|8010.2|8024.3|8009.3|30
1658222700000|2022-07-19 09:25:00|8024.6|8009.6|8024.6|8009.6|8024.8|8009.8|8024.5|8009.5|11
1658223000000|2022-07-19 09:30:00|8024.4|8009.4|8023.6|8008.6|8024.9|8009.9|8023.6|8008.6|35
1658223300000|2022-07-19 09:35:00|8023.5|8008.5|8023.2|8008.2|8023.6|8008.6|8023|8008|42
1658223600000|2022-07-19 09:40:00|8023.1|8008.1|8023|8008|8023.6|8008.6|8022.8|8007.8|47
1658223900000|2022-07-19 09:45:00|8022.9|8007.9|8022.2|8007.2|8023|8008|8022|8007|34
1658224200000|2022-07-19 09:50:00|8022|8007|8024.2|8009.2|8024.8|8009.8|8021.9|8006.9|82
1658224500000|2022-07-19 09:55:00|8024.5|8009.5|8027.2|8012.2|8028.2|8013.2|8024.2|8009.2|96
1658224800000|2022-07-19 10:00:00|8027.1|8012.1|8027.2|8012.2|8029.5|8014.5|8027.1|8012.1|81
1658225100000|2022-07-19 10:05:00|8027|8012|8024.3|8009.3|8027|8012|8023.2|8008.2|122
1658225400000|2022-07-19 10:10:00|8024.4|8009.4|8023.6|8008.6|8024.5|8009.5|8023.4|8008.4|49
1658225700000|2022-07-19 10:15:00|8023.8|8008.8|8024.8|8009.8|8025.1|8010.1|8023.6|8008.6|52
1658226000000|2022-07-19 10:20:00|8024.9|8009.9|8025.8|8010.8|8025.9|8010.9|8024.7|8009.7|37
1658226300000|2022-07-19 10:25:00|8025.9|8010.9|8027.2|8012.2|8027.7|8012.7|8025.8|8010.8|61
1658226600000|2022-07-19 10:30:00|8027.1|8012.1|8028.4|8013.4|8028.8|8013.8|8026.8|8011.8|42
1658226900000|2022-07-19 10:35:00|8028.6|8013.6|8029.2|8014.2|8029.6|8014.6|8028.1|8013.1|88
1658227200000|2022-07-19 10:40:00|8029.1|8014.1|8028.7|8013.7|8030.1|8015.1|8027.9|8012.9|68
1658227500000|2022-07-19 10:45:00|8028.6|8013.6|8027.7|8012.7|8028.9|8013.9|8027.5|8012.5|34
1658227800000|2022-07-19 10:50:00|8027.6|8012.6|8027.5|8012.5|8028.5|8013.5|8027.2|8012.2|56
1658228100000|2022-07-19 10:55:00|8027.6|8012.6|8028|8013|8028.5|8013.5|8027.2|8012.2|46
1658228400000|2022-07-19 11:00:00|8028.1|8013.1|8028.6|8013.6|8029|8014|8028.1|8013.1|40
1658228700000|2022-07-19 11:05:00|8028.5|8013.5|8028.4|8013.4|8028.7|8013.7|8028.2|8013.2|30
1658229000000|2022-07-19 11:10:00|8028.5|8013.5|8029|8014|8029|8014|8028.5|8013.5|58
1658229300000|2022-07-19 11:15:00|8028.8|8013.8|8028.8|8013.8|8029|8014|8028.7|8013.7|56
1658229600000|2022-07-19 11:20:00|8029|8014|8029.2|8014.2|8029.2|8014.2|8028.8|8013.8|105
1658229900000|2022-07-19 11:25:00|8029.1|8014.1|8028.3|8013.3|8029.1|8014.1|8028.1|8013.1|36
1658230200000|2022-07-19 11:30:00|8028.5|8013.5|8028.2|8013.2|8028.8|8013.8|8028.2|8013.2|11
1658230500000|2022-07-19 11:35:00|8028|8013|8026.6|8011.6|8028|8013|8026.6|8011.6|13
1658230800000|2022-07-19 11:40:00|8026.8|8011.8|8025.2|8010.2|8026.8|8011.8|8025.2|8010.2|15
1658231100000|2022-07-19 11:45:00|8025.4|8010.4|8025.6|8010.6|8025.8|8010.8|8025.2|8010.2|16
1658231400000|2022-07-19 11:50:00|8025.5|8010.5|8025.4|8010.4|8026.6|8011.6|8025.1|8010.1|49
1658231700000|2022-07-19 11:55:00|8025.3|8010.3|8026.2|8011.2|8026.6|8011.6|8025.3|8010.3|28
1658232000000|2022-07-19 12:00:00|8026.3|8011.3|8026.3|8011.3|8026.6|8011.6|8026.3|8011.3|10
1658232300000|2022-07-19 12:05:00|8026.4|8011.4|8026.5|8011.5|8026.5|8011.5|8026.3|8011.3|3
1658232600000|2022-07-19 12:10:00|8026.7|8011.7|8027|8012|8027|8012|8026.5|8011.5|51
1658232900000|2022-07-19 12:15:00|8026.8|8011.8|8028.2|8013.2|8028.4|8013.4|8026.8|8011.8|83
1658233200000|2022-07-19 12:20:00|8028|8013|8028|8013|8028.4|8013.4|8028|8013|51
1658233500000|2022-07-19 12:25:00|8027.8|8012.8|8027.9|8012.9|8028.2|8013.2|8027.6|8012.6|15
1658233800000|2022-07-19 12:30:00|8027.8|8012.8|8026.8|8011.8|8027.8|8012.8|8026.8|8011.8|9
1658234100000|2022-07-19 12:35:00|8027.2|8012.2|8027.2|8012.2|8027.2|8012.2|8027.2|8012.2|1
1658234400000|2022-07-19 12:40:00|8027.4|8012.4|8027.3|8012.3|8027.4|8012.4|8027.2|8012.2|9
1658234700000|2022-07-19 12:45:00|8027.2|8012.2|8026.6|8011.6|8027.2|8012.2|8026.6|8011.6|8
1658235000000|2022-07-19 12:50:00|8026.8|8011.8|8027|8012|8027.3|8012.3|8026.4|8011.4|26
1658235600000|2022-07-19 13:00:00|8026.9|8011.9|8027|8012|8027|8012|8026.9|8011.9|8
1658235900000|2022-07-19 13:05:00|8026.9|8011.9|8027|8012|8027|8012|8026|8011|23
1658236200000|2022-07-19 13:10:00|8026.9|8011.9|8026.1|8011.1|8026.9|8011.9|8025.8|8010.8|31
1658236500000|2022-07-19 13:15:00|8026.3|8011.3|8026.3|8011.3|8026.5|8011.5|8026.1|8011.1|47
1658236800000|2022-07-19 13:20:00|8026.5|8011.5|8025.1|8010.1|8026.5|8011.5|8025|8010|44
1658237100000|2022-07-19 13:25:00|8025.2|8010.2|8022.9|8007.9|8025.2|8010.2|8022.9|8007.9|74
1658237400000|2022-07-19 13:30:00|8022.8|8007.8|8022.9|8007.9|8023.3|8008.3|8022.1|8007.1|68
1658237700000|2022-07-19 13:35:00|8022.8|8007.8|8023.4|8008.4|8023.5|8008.5|8022.8|8007.8|52
1658238000000|2022-07-19 13:40:00|8023.2|8008.2|8023.2|8008.2|8023.4|8008.4|8022.5|8007.5|45
1658238300000|2022-07-19 13:45:00|8022.8|8007.8|8022|8007|8022.9|8007.9|8021.9|8006.9|28
1658238600000|2022-07-19 13:50:00|8021.9|8006.9|8021.9|8006.9|8022.6|8007.6|8021.4|8006.4|76
1658238900000|2022-07-19 13:55:00|8021.8|8006.8|8022|8007|8022.2|8007.2|8021.8|8006.8|22
1658239200000|2022-07-19 14:00:00|8022.1|8007.1|8021.8|8006.8|8022.3|8007.3|8021.7|8006.7|80
1658239500000|2022-07-19 14:05:00|8021.9|8006.9|8022.2|8007.2|8022.4|8007.4|8021.7|8006.7|76
1658239800000|2022-07-19 14:10:00|8022.1|8007.1|8021.5|8006.5|8023|8008|8020.9|8005.9|78
1658240100000|2022-07-19 14:15:00|8021.7|8006.7|8022.5|8007.5|8022.9|8007.9|8021.5|8006.5|60
1658240400000|2022-07-19 14:20:00|8022.4|8007.4|8021.5|8006.5|8022.5|8007.5|8021.3|8006.3|15
1658240700000|2022-07-19 14:25:00|8021|8006|8021.5|8006.5|8021.6|8006.6|8020.8|8005.8|31
1658241000000|2022-07-19 14:30:00|8021.4|8006.4|8022.1|8007.1|8022.2|8007.2|8021.3|8006.3|59
1658241300000|2022-07-19 14:35:00|8022.4|8007.4|8022|8007|8022.6|8007.6|8021.7|8006.7|124
1658241600000|2022-07-19 14:40:00|8022.2|8007.2|8021.9|8006.9|8022.4|8007.4|8021.9|8006.9|77
1658241900000|2022-07-19 14:45:00|8022.1|8007.1|8022.2|8007.2|8022.3|8007.3|8021.9|8006.9|33
1658242200000|2022-07-19 14:50:00|8022.1|8007.1|8021.9|8006.9|8022.5|8007.5|8021.7|8006.7|39
1658242500000|2022-07-19 14:55:00|8021.8|8006.8|8021.4|8006.4|8021.8|8006.8|8021|8006|7
1658242800000|2022-07-19 15:00:00|8021.3|8006.3|8021.3|8006.3|8021.3|8006.3|8021.3|8006.3|1
1658243100000|2022-07-19 15:05:00|8021.1|8006.1|8021.3|8006.3|8021.3|8006.3|8020.1|8005.1|7
1658243700000|2022-07-19 15:15:00|8020.9|8005.9|8021.3|8006.3|8021.4|8006.4|8020.9|8005.9|9
1658244000000|2022-07-19 15:20:00|8021.4|8006.4|8021.3|8006.3|8021.4|8006.4|8020.8|8005.8|7
1658244300000|2022-07-19 15:25:00|8021.4|8006.4|8022.2|8007.2|8022.6|8007.6|8021.3|8006.3|14
1658244600000|2022-07-19 15:30:00|8022.1|8007.1|8021.6|8006.6|8022.2|8007.2|8021.5|8006.5|22
1658244900000|2022-07-19 15:35:00|8021.7|8006.7|8023|8008|8023.1|8008.1|8021.5|8006.5|16
1658245200000|2022-07-19 15:40:00|8022.9|8007.9|8022.8|8007.8|8023.1|8008.1|8022.5|8007.5|16
1658245500000|2022-07-19 15:45:00|8022.7|8007.7|8023.2|8008.2|8023.4|8008.4|8022.7|8007.7|67
1658245800000|2022-07-19 15:50:00|8023.3|8008.3|8024.7|8009.7|8025.4|8010.4|8023.2|8008.2|58
1658246100000|2022-07-19 15:55:00|8024.6|8009.6|8023.9|8008.9|8024.7|8009.7|8023.9|8008.9|34
1658246400000|2022-07-19 16:00:00|8022.5|8007.5|8023.8|8008.8|8023.8|8008.8|8022.5|8007.5|17
1658246700000|2022-07-19 16:05:00|8023.7|8008.7|8024.1|8009.1|8024.4|8009.4|8023.7|8008.7|15
1658247000000|2022-07-19 16:10:00|8023.9|8008.9|8023.7|8008.7|8024.1|8009.1|8023.3|8008.3|35
1658247300000|2022-07-19 16:15:00|8024.1|8009.1|8022.9|8007.9|8024.3|8009.3|8022.7|8007.7|115
1658247600000|2022-07-19 16:20:00|8022.8|8007.8|8023|8008|8023.3|8008.3|8022.5|8007.5|125
1658247900000|2022-07-19 16:25:00|8022.9|8007.9|8023.1|8008.1|8023.2|8008.2|8022.9|8007.9|87
1658248200000|2022-07-19 16:30:00|8022.9|8007.9|8022|8007|8023|8008|8021.9|8006.9|89
1658248500000|2022-07-19 16:35:00|8021.9|8006.9|8022.1|8007.1|8022.2|8007.2|8021.9|8006.9|34
1658248800000|2022-07-19 16:40:00|8022|8007|8022.5|8007.5|8022.5|8007.5|8022|8007|12
1658249100000|2022-07-19 16:45:00|8022.4|8007.4|8022.4|8007.4|8022.5|8007.5|8022.3|8007.3|5
1658249400000|2022-07-19 16:50:00|8022.3|8007.3|8021.9|8006.9|8022.5|8007.5|8021.8|8006.8|34
1658249700000|2022-07-19 16:55:00|8021.8|8006.8|8021.8|8006.8|8021.9|8006.9|8021.7|8006.7|25
1658250000000|2022-07-19 17:00:00|8021.9|8006.9|8021.7|8006.7|8021.9|8006.9|8021.7|8006.7|21
1658250300000|2022-07-19 17:05:00|8021.6|8006.6|8021.7|8006.7|8021.9|8006.9|8021.5|8006.5|6
1658250600000|2022-07-19 17:10:00|8021.4|8006.4|8021.2|8006.2|8021.4|8006.4|8021.1|8006.1|9
1658250900000|2022-07-19 17:15:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8020.8|8005.8|8
1658251200000|2022-07-19 17:20:00|8020.9|8005.9|8020.9|8005.9|8021|8006|8020.9|8005.9|7
1658251500000|2022-07-19 17:25:00|8021|8006|8021|8006|8021|8006|8020.9|8005.9|27
1658251800000|2022-07-19 17:30:00|8020.9|8005.9|8020.9|8005.9|8021.1|8006.1|8020.9|8005.9|13
1658252100000|2022-07-19 17:35:00|8021|8006|8021.1|8006.1|8021.1|8006.1|8020.9|8005.9|8
1658252400000|2022-07-19 17:40:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8021|8006|52
1658252700000|2022-07-19 17:45:00|8021|8006|8021|8006|8021.2|8006.2|8021|8006|22
1658253000000|2022-07-19 17:50:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021|8006|9
1658253300000|2022-07-19 17:55:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8021.1|8006.1|2
1658253600000|2022-07-19 18:00:00|8021|8006|8021.1|8006.1|8021.2|8006.2|8020.9|8005.9|15
1658253900000|2022-07-19 18:05:00|8021.2|8006.2|8021.1|8006.1|8021.2|8006.2|8020.9|8005.9|21
1658254200000|2022-07-19 18:10:00|8021|8006|8021.3|8006.3|8021.3|8006.3|8020.9|8005.9|20
1658254500000|2022-07-19 18:15:00|8021.1|8006.1|8021.3|8006.3|8021.3|8006.3|8021.1|8006.1|4
1658255100000|2022-07-19 18:25:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|1
1658255700000|2022-07-19 18:35:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1658256300000|2022-07-19 18:45:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8020.9|8005.9|11
1658256600000|2022-07-19 18:50:00|8020.9|8005.9|8021|8006|8021.1|8006.1|8020.9|8005.9|6
1658256900000|2022-07-19 18:55:00|8021.1|8006.1|8021|8006|8021.1|8006.1|8021|8006|8
1658277000000|2022-07-20 00:30:00|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|8028.9|7999.9|1
1658279100000|2022-07-20 01:05:00|8029.3|8004.3|8029.4|8004.4|8029.5|8004.5|8029.3|8004.3|4
1658279400000|2022-07-20 01:10:00|8029.5|8004.5|8029.4|8004.4|8029.5|8004.5|8029.2|8004.2|12
1658279700000|2022-07-20 01:15:00|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|1
1658280000000|2022-07-20 01:20:00|8029.3|8004.3|8029.8|8004.8|8029.8|8004.8|8029.3|8004.3|12
1658280300000|2022-07-20 01:25:00|8029.7|8004.7|8029.1|8004.1|8029.7|8004.7|8028.6|8003.6|7
1658280600000|2022-07-20 01:30:00|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|8029.2|8004.2|1
1658281200000|2022-07-20 01:40:00|8029.1|8004.1|8029.3|8004.3|8029.3|8004.3|8029|8004|5
1658281800000|2022-07-20 01:50:00|8029.6|8004.6|8029.6|8004.6|8030.3|8005.3|8029.5|8004.5|8
1658282100000|2022-07-20 01:55:00|8029.7|8004.7|8029.4|8004.4|8029.7|8004.7|8029.3|8004.3|10
1658282400000|2022-07-20 02:00:00|8029.3|8004.3|8029.9|8004.9|8029.9|8004.9|8029.3|8004.3|9
1658282700000|2022-07-20 02:05:00|8030.3|8005.3|8030.2|8005.2|8030.6|8005.6|8030.2|8005.2|4
1658283000000|2022-07-20 02:10:00|8030.1|8005.1|8029.5|8004.5|8030.2|8005.2|8029.5|8004.5|5
1658283300000|2022-07-20 02:15:00|8029.4|8004.4|8029.5|8004.5|8029.5|8004.5|8029.4|8004.4|2
1658283600000|2022-07-20 02:20:00|8029.6|8004.6|8029.9|8004.9|8029.9|8004.9|8029.6|8004.6|6
1658283900000|2022-07-20 02:25:00|8029.8|8004.8|8029.9|8004.9|8029.9|8004.9|8029.8|8004.8|2
1658284200000|2022-07-20 02:30:00|8029.7|8004.7|8028.5|8003.5|8029.7|8004.7|8028.1|8003.1|9
1658284500000|2022-07-20 02:35:00|8028.7|8003.7|8027.9|8002.9|8029|8004|8027.9|8002.9|11
1658284800000|2022-07-20 02:40:00|8027.8|8002.8|8027.8|8002.8|8028|8003|8027.8|8002.8|4
1658285100000|2022-07-20 02:45:00|8027.9|8002.9|8028|8003|8028|8003|8027.9|8002.9|2
1658285400000|2022-07-20 02:50:00|8028.2|8003.2|8028.4|8003.4|8028.7|8003.7|8028.2|8003.2|8
1658285700000|2022-07-20 02:55:00|8028.5|8003.5|8025.5|8000.5|8028.5|8003.5|8025.4|8000.4|10
1658286000000|2022-07-20 03:00:00|8025.7|8000.7|8026.6|8001.6|8026.6|8001.6|8025.7|8000.7|15
1658286300000|2022-07-20 03:05:00|8026.5|8001.5|8027.2|8002.2|8028.7|8003.7|8026.5|8001.5|30
1658286600000|2022-07-20 03:10:00|8027.1|8002.1|8028.2|8003.2|8028.5|8003.5|8027|8002|11
1658286900000|2022-07-20 03:15:00|8028.3|8003.3|8027.9|8002.9|8028.9|8003.9|8027.1|8002.1|23
1658287200000|2022-07-20 03:20:00|8028|8003|8029.3|8004.3|8029.4|8004.4|8027.9|8002.9|40
1658287500000|2022-07-20 03:25:00|8029|8004|8030|8005|8030.3|8005.3|8029|8004|26
1658287800000|2022-07-20 03:30:00|8029|8004|8025.3|8010.3|8030.3|8010.4|8024.7|8004|108
1658288100000|2022-07-20 03:35:00|8025.2|8010.2|8026.2|8011.2|8026.3|8011.3|8024.7|8009.7|90
1658288400000|2022-07-20 03:40:00|8026|8011|8025.9|8010.9|8026.5|8011.5|8025.6|8010.6|54
1658288700000|2022-07-20 03:45:00|8026|8011|8026.8|8011.8|8027.6|8012.6|8026|8011|75
1658289000000|2022-07-20 03:50:00|8026.9|8011.9|8027.8|8012.8|8028|8013|8026.7|8011.7|52
1658289300000|2022-07-20 03:55:00|8027.7|8012.7|8027.5|8012.5|8028.3|8013.3|8027.2|8012.2|48
1658289600000|2022-07-20 04:00:00|8027.4|8012.4|8025.1|8010.1|8027.4|8012.4|8025.1|8010.1|70
1658289900000|2022-07-20 04:05:00|8025.3|8010.3|8027.1|8012.1|8027.1|8012.1|8025.3|8010.3|40
1658290200000|2022-07-20 04:10:00|8027.2|8012.2|8026.9|8011.9|8028|8013|8026.4|8011.4|33
1658290500000|2022-07-20 04:15:00|8026.8|8011.8|8028.5|8013.5|8028.8|8013.8|8026.8|8011.8|54
1658290800000|2022-07-20 04:20:00|8028.6|8013.6|8029.7|8014.7|8029.7|8014.7|8028.5|8013.5|56
1658291100000|2022-07-20 04:25:00|8029.5|8014.5|8029.6|8014.6|8031|8016|8029.3|8014.3|77
1658291400000|2022-07-20 04:30:00|8029.7|8014.7|8030.4|8015.4|8030.9|8015.9|8029.7|8014.7|77
1658291700000|2022-07-20 04:35:00|8030.5|8015.5|8030.9|8015.9|8031.4|8016.4|8030.3|8015.3|73
1658292000000|2022-07-20 04:40:00|8031.2|8016.2|8026.8|8011.8|8032.1|8017.1|8025.8|8010.8|124
1658292300000|2022-07-20 04:45:00|8026.5|8011.5|8027.9|8012.9|8028.2|8013.2|8025.8|8010.8|110
1658292600000|2022-07-20 04:50:00|8028.2|8013.2|8028.4|8013.4|8028.5|8013.5|8027.7|8012.7|53
1658292900000|2022-07-20 04:55:00|8028.3|8013.3|8028.6|8013.6|8028.9|8013.9|8028.3|8013.3|24
1658293200000|2022-07-20 05:00:00|8028.5|8013.5|8027.4|8012.4|8028.5|8013.5|8025.6|8010.6|113
1658293500000|2022-07-20 05:05:00|8027.3|8012.3|8026.9|8011.9|8027.4|8012.4|8026.3|8011.3|55
1658293800000|2022-07-20 05:10:00|8026.8|8011.8|8027.2|8012.2|8027.4|8012.4|8026.8|8011.8|20
1658294100000|2022-07-20 05:15:00|8027.4|8012.4|8028.5|8013.5|8028.7|8013.7|8027.4|8012.4|44
1658294400000|2022-07-20 05:20:00|8028.4|8013.4|8027.1|8012.1|8028.7|8013.7|8025.7|8010.7|103
1658294700000|2022-07-20 05:25:00|8027|8012|8027.6|8012.6|8027.9|8012.9|8027|8012|31
1658295000000|2022-07-20 05:30:00|8027.7|8012.7|8027.3|8012.3|8027.7|8012.7|8027|8012|37
1658295300000|2022-07-20 05:35:00|8027.4|8012.4|8027.7|8012.7|8028|8013|8027.3|8012.3|32
1658295600000|2022-07-20 05:40:00|8027.6|8012.6|8028.3|8013.3|8028.7|8013.7|8027.6|8012.6|26
1658295900000|2022-07-20 05:45:00|8028.2|8013.2|8028.8|8013.8|8028.9|8013.9|8028.2|8013.2|9
1658296200000|2022-07-20 05:50:00|8028.9|8013.9|8027.5|8012.5|8029.3|8014.3|8026|8011|90
1658296500000|2022-07-20 05:55:00|8027.8|8012.8|8028.8|8013.8|8028.9|8013.9|8027.8|8012.8|16
1658296800000|2022-07-20 06:00:00|8028.9|8013.9|8028.2|8013.2|8030.2|8015.2|8027.9|8012.9|73
1658297100000|2022-07-20 06:05:00|8028.1|8013.1|8027.1|8012.1|8030.7|8015.7|8027.1|8012.1|125
1658297400000|2022-07-20 06:10:00|8027.2|8012.2|8028.7|8013.7|8029.1|8014.1|8027.2|8012.2|78
1658297700000|2022-07-20 06:15:00|8028.8|8013.8|8028.7|8013.7|8029.4|8014.4|8028.6|8013.6|31
1658298000000|2022-07-20 06:20:00|8028.6|8013.6|8029.5|8014.5|8029.8|8014.8|8028.4|8013.4|47
1658298300000|2022-07-20 06:25:00|8029.6|8014.6|8029.1|8014.1|8029.6|8014.6|8028|8013|91
1658298600000|2022-07-20 06:30:00|8029.2|8014.2|8029.7|8014.7|8029.7|8014.7|8028.8|8013.8|35
1658298900000|2022-07-20 06:35:00|8029.2|8014.2|8029|8014|8029.3|8014.3|8028|8013|55
1658299200000|2022-07-20 06:40:00|8028.9|8013.9|8029.1|8014.1|8029.4|8014.4|8028.9|8013.9|28
1658299500000|2022-07-20 06:45:00|8029.3|8014.3|8029.2|8014.2|8030.1|8015.1|8028.3|8013.3|56
1658299800000|2022-07-20 06:50:00|8029|8014|8029.5|8014.5|8029.7|8014.7|8028.9|8013.9|48
1658300100000|2022-07-20 06:55:00|8029.6|8014.6|8029.3|8014.3|8030.5|8015.5|8028.7|8013.7|67
1658300400000|2022-07-20 07:00:00|8029.2|8014.2|8028.8|8013.8|8029.3|8014.3|8028.5|8013.5|29
1658300700000|2022-07-20 07:05:00|8028.9|8013.9|8028.1|8013.1|8028.9|8013.9|8028|8013|50
1658301000000|2022-07-20 07:10:00|8028.2|8013.2|8028.4|8013.4|8028.4|8013.4|8027.3|8012.3|114
1658301300000|2022-07-20 07:15:00|8028.2|8013.2|8027.8|8012.8|8028.4|8013.4|8027.7|8012.7|16
1658301600000|2022-07-20 07:20:00|8027.9|8012.9|8027.8|8012.8|8028.8|8013.8|8027.3|8012.3|46
1658301900000|2022-07-20 07:25:00|8028|8013|8029.7|8014.7|8029.8|8014.8|8028|8013|38
1658302200000|2022-07-20 07:30:00|8029.1|8014.1|8029.8|8014.8|8029.9|8014.9|8029|8014|31
1658302500000|2022-07-20 07:35:00|8029.9|8014.9|8029|8014|8030|8015|8029|8014|45
1658302800000|2022-07-20 07:40:00|8028.8|8013.8|8028.7|8013.7|8028.8|8013.8|8027.7|8012.7|62
1658303100000|2022-07-20 07:45:00|8028.8|8013.8|8029.2|8014.2|8029.4|8014.4|8028.1|8013.1|46
1658303400000|2022-07-20 07:50:00|8029.1|8014.1|8029|8014|8029.6|8014.6|8028.9|8013.9|54
1658303700000|2022-07-20 07:55:00|8029.1|8014.1|8029.9|8014.9|8029.9|8014.9|8029.1|8014.1|30
1658304000000|2022-07-20 08:00:00|8030|8015|8029.5|8014.5|8030.2|8015.2|8029.2|8014.2|48
1658304300000|2022-07-20 08:05:00|8029.4|8014.4|8029.4|8014.4|8029.5|8014.5|8029.2|8014.2|28
1658304600000|2022-07-20 08:10:00|8029.5|8014.5|8030.6|8015.6|8030.8|8015.8|8029.1|8014.1|60
1658304900000|2022-07-20 08:15:00|8030.5|8015.5|8030.3|8015.3|8031|8016|8028.7|8013.7|119
1658305200000|2022-07-20 08:20:00|8030.2|8015.2|8029|8014|8030.5|8015.5|8028|8013|86
1658305500000|2022-07-20 08:25:00|8029.1|8014.1|8029.7|8014.7|8029.7|8014.7|8028.5|8013.5|34
1658305800000|2022-07-20 08:30:00|8029.6|8014.6|8030|8015|8030.3|8015.3|8029.4|8014.4|27
1658306100000|2022-07-20 08:35:00|8029.9|8014.9|8030.4|8015.4|8030.6|8015.6|8029.7|8014.7|31
1658306400000|2022-07-20 08:40:00|8030.5|8015.5|8029.1|8014.1|8030.5|8015.5|8028.4|8013.4|54
1658306700000|2022-07-20 08:45:00|8029.2|8014.2|8028.6|8013.6|8029.2|8014.2|8026.7|8011.7|73
1658307000000|2022-07-20 08:50:00|8028.7|8013.7|8028.8|8013.8|8029.2|8014.2|8028.6|8013.6|33
1658307300000|2022-07-20 08:55:00|8028.9|8013.9|8029|8014|8029.3|8014.3|8028.8|8013.8|27
1658307600000|2022-07-20 09:00:00|8029.2|8014.2|8029.2|8014.2|8029.3|8014.3|8029.1|8014.1|15
1658307900000|2022-07-20 09:05:00|8029.3|8014.3|8028.8|8013.8|8029.3|8014.3|8028.7|8013.7|9
1658308200000|2022-07-20 09:10:00|8028.9|8013.9|8029.2|8014.2|8029.2|8014.2|8028.7|8013.7|17
1658308500000|2022-07-20 09:15:00|8029.1|8014.1|8029.2|8014.2|8029.2|8014.2|8028.8|8013.8|20
1658308800000|2022-07-20 09:20:00|8029.1|8014.1|8029.9|8014.9|8030|8015|8028.8|8013.8|24
1658309100000|2022-07-20 09:25:00|8029.8|8014.8|8028.2|8013.2|8030.3|8015.3|8028|8013|70
1658309400000|2022-07-20 09:30:00|8028.3|8013.3|8029.2|8014.2|8029.9|8014.9|8027.3|8012.3|97
1658309700000|2022-07-20 09:35:00|8029.3|8014.3|8028.6|8013.6|8030.9|8015.9|8028.6|8013.6|86
1658310000000|2022-07-20 09:40:00|8028.7|8013.7|8030.1|8015.1|8030.4|8015.4|8028.7|8013.7|37
1658310300000|2022-07-20 09:45:00|8030.2|8015.2|8028.5|8013.5|8030.8|8015.8|8028.3|8013.3|87
1658310600000|2022-07-20 09:50:00|8028.9|8013.9|8029.3|8014.3|8030.2|8015.2|8028.7|8013.7|66
1658310900000|2022-07-20 09:55:00|8029.2|8014.2|8030|8015|8030.3|8015.3|8029.1|8014.1|61
1658311200000|2022-07-20 10:00:00|8030.1|8015.1|8031.5|8016.5|8031.9|8016.9|8030|8015|83
1658311500000|2022-07-20 10:05:00|8031.4|8016.4|8031.2|8016.2|8031.6|8016.6|8031|8016|29
1658311800000|2022-07-20 10:10:00|8031.3|8016.3|8031.2|8016.2|8031.4|8016.4|8030.9|8015.9|42
1658312100000|2022-07-20 10:15:00|8031.1|8016.1|8030.8|8015.8|8031.2|8016.2|8030.1|8015.1|31
1658312400000|2022-07-20 10:20:00|8030.6|8015.6|8030.9|8015.9|8031|8016|8030.6|8015.6|38
1658312700000|2022-07-20 10:25:00|8031.1|8016.1|8030|8015|8031.1|8016.1|8029.9|8014.9|38
1658313000000|2022-07-20 10:30:00|8029.9|8014.9|8032.6|8017.6|8032.7|8017.7|8029.9|8014.9|53
1658313300000|2022-07-20 10:35:00|8032.7|8017.7|8034.7|8019.7|8035|8020|8032.7|8017.7|68
1658313600000|2022-07-20 10:40:00|8034.5|8019.5|8037|8022|8037.1|8022.1|8034.2|8019.2|96
1658313900000|2022-07-20 10:45:00|8037.4|8022.4|8038|8023|8041.6|8026.6|8037|8022|173
1658314200000|2022-07-20 10:50:00|8038.1|8023.1|8037.2|8022.2|8039|8024|8037.2|8022.2|55
1658314500000|2022-07-20 10:55:00|8037.3|8022.3|8036.4|8021.4|8037.4|8022.4|8036|8021|44
1658314800000|2022-07-20 11:00:00|8036.3|8021.3|8037.2|8022.2|8037.7|8022.7|8036.3|8021.3|78
1658315100000|2022-07-20 11:05:00|8037.1|8022.1|8036.8|8021.8|8037.2|8022.2|8036.8|8021.8|38
1658315400000|2022-07-20 11:10:00|8036.7|8021.7|8036.3|8021.3|8037.3|8022.3|8036.3|8021.3|81
1658315700000|2022-07-20 11:15:00|8036.4|8021.4|8035.9|8020.9|8036.4|8021.4|8035.9|8020.9|36
1658316000000|2022-07-20 11:20:00|8035.8|8020.8|8036.1|8021.1|8036.4|8021.4|8035.7|8020.7|50
1658316300000|2022-07-20 11:25:00|8036.2|8021.2|8037.1|8022.1|8037.2|8022.2|8036.1|8021.1|50
1658316600000|2022-07-20 11:30:00|8037.2|8022.2|8037.3|8022.3|8037.7|8022.7|8037.2|8022.2|35
1658316900000|2022-07-20 11:35:00|8037.2|8022.2|8038.7|8023.7|8038.8|8023.8|8037.2|8022.2|18
1658317200000|2022-07-20 11:40:00|8038.4|8023.4|8037.7|8022.7|8038.4|8023.4|8037.2|8022.2|24
1658317500000|2022-07-20 11:45:00|8037.8|8022.8|8037.7|8022.7|8037.9|8022.9|8037.5|8022.5|11
1658317800000|2022-07-20 11:50:00|8037.8|8022.8|8039|8024|8039|8024|8037.6|8022.6|36
1658318100000|2022-07-20 11:55:00|8039.2|8024.2|8039|8024|8039.2|8024.2|8037.6|8022.6|40
1658318400000|2022-07-20 12:00:00|8038.9|8023.9|8037.6|8022.6|8039.1|8024.1|8037.6|8022.6|19
1658318700000|2022-07-20 12:05:00|8037.7|8022.7|8037.6|8022.6|8037.7|8022.7|8037.6|8022.6|8
1658319000000|2022-07-20 12:10:00|8037.8|8022.8|8036.1|8021.1|8037.8|8022.8|8036.1|8021.1|8
1658319300000|2022-07-20 12:15:00|8036.2|8021.2|8037.8|8022.8|8038.7|8023.7|8036|8021|45
1658319600000|2022-07-20 12:20:00|8037.6|8022.6|8039.2|8024.2|8039.4|8024.4|8036.8|8021.8|83
1658319900000|2022-07-20 12:25:00|8039.3|8024.3|8039.8|8024.8|8040.2|8025.2|8039.2|8024.2|62
1658320200000|2022-07-20 12:30:00|8039.6|8024.6|8039.2|8024.2|8039.8|8024.8|8039|8024|123
1658320500000|2022-07-20 12:35:00|8039|8024|8038.6|8023.6|8039.2|8024.2|8038.6|8023.6|61
1658320800000|2022-07-20 12:40:00|8038.7|8023.7|8038.6|8023.6|8039|8024|8038.2|8023.2|94
1658321100000|2022-07-20 12:45:00|8038.3|8023.3|8036.7|8021.7|8038.3|8023.3|8036.7|8021.7|79
1658321400000|2022-07-20 12:50:00|8036.8|8021.8|8037.6|8022.6|8038.1|8023.1|8035.4|8020.4|106
1658321700000|2022-07-20 12:55:00|8037.7|8022.7|8037.2|8022.2|8038.1|8023.1|8037.2|8022.2|44
1658322000000|2022-07-20 13:00:00|8037|8022|8037.2|8022.2|8037.2|8022.2|8036.8|8021.8|5
1658322300000|2022-07-20 13:05:00|8037.1|8022.1|8037.2|8022.2|8037.3|8022.3|8036.8|8021.8|12
1658322600000|2022-07-20 13:10:00|8037.3|8022.3|8033.9|8018.9|8037.3|8022.3|8033.4|8018.4|51
1658322900000|2022-07-20 13:15:00|8034|8019|8034|8019|8034|8019|8032.7|8017.7|27
1658323200000|2022-07-20 13:20:00|8033.9|8018.9|8032.9|8017.9|8034|8019|8031.7|8016.7|40
1658323500000|2022-07-20 13:25:00|8032.8|8017.8|8033.9|8018.9|8035.1|8020.1|8032.5|8017.5|32
1658323800000|2022-07-20 13:30:00|8034|8019|8034|8019|8034.3|8019.3|8034|8019|11
1658324100000|2022-07-20 13:35:00|8033.9|8018.9|8033.4|8018.4|8034.1|8019.1|8033.1|8018.1|20
1658324400000|2022-07-20 13:40:00|8033.3|8018.3|8033.1|8018.1|8034.3|8019.3|8032.1|8017.1|81
1658324700000|2022-07-20 13:45:00|8033.3|8018.3|8034.9|8019.9|8035.4|8020.4|8033.1|8018.1|61
1658325000000|2022-07-20 13:50:00|8034.7|8019.7|8034|8019|8034.7|8019.7|8033.6|8018.6|36
1658325300000|2022-07-20 13:55:00|8033.9|8018.9|8033.3|8018.3|8034.1|8019.1|8031.9|8016.9|63
1658325600000|2022-07-20 14:00:00|8033.4|8018.4|8033.9|8018.9|8034.2|8019.2|8032.6|8017.6|71
1658325900000|2022-07-20 14:05:00|8034|8019|8033.1|8018.1|8034.3|8019.3|8032.5|8017.5|39
1658326200000|2022-07-20 14:10:00|8032.9|8017.9|8033.3|8018.3|8033.5|8018.5|8032.8|8017.8|23
1658326500000|2022-07-20 14:15:00|8032.9|8017.9|8032.4|8017.4|8032.9|8017.9|8032.2|8017.2|18
1658326800000|2022-07-20 14:20:00|8032.3|8017.3|8032.1|8017.1|8032.3|8017.3|8029.9|8014.9|90
1658327100000|2022-07-20 14:25:00|8032.3|8017.3|8034|8019|8035.6|8020.6|8032|8017|73
1658327400000|2022-07-20 14:30:00|8034.1|8019.1|8034.5|8019.5|8034.6|8019.6|8034|8019|28
1658327700000|2022-07-20 14:35:00|8034.6|8019.6|8035.2|8020.2|8035.2|8020.2|8034.3|8019.3|15
1658328000000|2022-07-20 14:40:00|8035.3|8020.3|8035.5|8020.5|8035.5|8020.5|8034.2|8019.2|55
1658328300000|2022-07-20 14:45:00|8035.3|8020.3|8034.8|8019.8|8035.3|8020.3|8034.3|8019.3|75
1658328600000|2022-07-20 14:50:00|8034.9|8019.9|8034.3|8019.3|8034.9|8019.9|8034.3|8019.3|15
1658328900000|2022-07-20 14:55:00|8034.4|8019.4|8034.6|8019.6|8034.8|8019.8|8034.4|8019.4|27
1658329200000|2022-07-20 15:00:00|8034.3|8019.3|8034.9|8019.9|8034.9|8019.9|8034.3|8019.3|10
1658329500000|2022-07-20 15:05:00|8035|8020|8034.3|8019.3|8035.1|8020.1|8034.3|8019.3|20
1658329800000|2022-07-20 15:10:00|8034.4|8019.4|8034.4|8019.4|8034.4|8019.4|8034.3|8019.3|43
1658330100000|2022-07-20 15:15:00|8034.3|8019.3|8034.9|8019.9|8035|8020|8034.3|8019.3|42
1658330400000|2022-07-20 15:20:00|8035|8020|8034.8|8019.8|8035|8020|8034.4|8019.4|14
1658330700000|2022-07-20 15:25:00|8034.9|8019.9|8035.2|8020.2|8036|8021|8034.7|8019.7|102
1658331000000|2022-07-20 15:30:00|8035.3|8020.3|8034.9|8019.9|8035.3|8020.3|8034.8|8019.8|24
1658331300000|2022-07-20 15:35:00|8035|8020|8033.9|8018.9|8035.3|8020.3|8033.9|8018.9|71
1658331600000|2022-07-20 15:40:00|8034|8019|8033.7|8018.7|8034.6|8019.6|8033.7|8018.7|18
1658331900000|2022-07-20 15:45:00|8033.8|8018.8|8033.7|8018.7|8033.8|8018.8|8033.7|8018.7|20
1658332200000|2022-07-20 15:50:00|8033.8|8018.8|8033.5|8018.5|8033.9|8018.9|8033.5|8018.5|37
1658332500000|2022-07-20 15:55:00|8033.8|8018.8|8033.8|8018.8|8035.4|8020.4|8033.5|8018.5|33
1658332800000|2022-07-20 16:00:00|8033.9|8018.9|8032.5|8017.5|8034|8019|8032.5|8017.5|17
1658333100000|2022-07-20 16:05:00|8032.7|8017.7|8032.4|8017.4|8032.7|8017.7|8031.5|8016.5|36
1658333400000|2022-07-20 16:10:00|8032.5|8017.5|8031.9|8016.9|8032.5|8017.5|8031.8|8016.8|51
1658333700000|2022-07-20 16:15:00|8032|8017|8031.8|8016.8|8032|8017|8031.4|8016.4|62
1658334000000|2022-07-20 16:20:00|8031.9|8016.9|8032|8017|8033.1|8018.1|8031.6|8016.6|27
1658334300000|2022-07-20 16:25:00|8032.1|8017.1|8032.2|8017.2|8032.5|8017.5|8032.1|8017.1|66
1658334600000|2022-07-20 16:30:00|8032.3|8017.3|8032.9|8017.9|8032.9|8017.9|8032.1|8017.1|25
1658334900000|2022-07-20 16:35:00|8033|8018|8032.8|8017.8|8033.1|8018.1|8032.5|8017.5|85
1658335200000|2022-07-20 16:40:00|8032.7|8017.7|8032.9|8017.9|8033.1|8018.1|8032.7|8017.7|51
1658335500000|2022-07-20 16:45:00|8033|8018|8033.9|8018.9|8034|8019|8033|8018|116
1658335800000|2022-07-20 16:50:00|8033.8|8018.8|8034.7|8019.7|8034.7|8019.7|8033.8|8018.8|85
1658336100000|2022-07-20 16:55:00|8034.8|8019.8|8034.1|8019.1|8034.9|8019.9|8033.4|8018.4|46
1658336400000|2022-07-20 17:00:00|8034.3|8019.3|8034.7|8019.7|8035|8020|8034|8019|143
1658336700000|2022-07-20 17:05:00|8034.8|8019.8|8034.7|8019.7|8035|8020|8034.1|8019.1|161
1658337000000|2022-07-20 17:10:00|8034.6|8019.6|8034.3|8019.3|8034.9|8019.9|8034.1|8019.1|102
1658337300000|2022-07-20 17:15:00|8034.4|8019.4|8036.4|8021.4|8036.6|8021.6|8034.3|8019.3|37
1658337600000|2022-07-20 17:20:00|8036.5|8021.5|8036.1|8021.1|8036.6|8021.6|8035.9|8020.9|16
1658337900000|2022-07-20 17:25:00|8035.9|8020.9|8035.7|8020.7|8036.3|8021.3|8035.3|8020.3|55
1658338200000|2022-07-20 17:30:00|8035.8|8020.8|8036|8021|8036.3|8021.3|8034.6|8019.6|111
1658338500000|2022-07-20 17:35:00|8035.9|8020.9|8036.3|8021.3|8036.5|8021.5|8035.8|8020.8|53
1658338800000|2022-07-20 17:40:00|8036|8021|8036.2|8021.2|8036.4|8021.4|8035.9|8020.9|28
1658339100000|2022-07-20 17:45:00|8036.3|8021.3|8036.4|8021.4|8036.5|8021.5|8035.8|8020.8|51
1658339400000|2022-07-20 17:50:00|8036.5|8021.5|8036.3|8021.3|8036.5|8021.5|8036.2|8021.2|31
1658339700000|2022-07-20 17:55:00|8036.2|8021.2|8036.6|8021.6|8036.7|8021.7|8036.2|8021.2|38
1658340000000|2022-07-20 18:00:00|8036.5|8021.5|8036.3|8021.3|8036.5|8021.5|8036.1|8021.1|60
1658340300000|2022-07-20 18:05:00|8036.4|8021.4|8036.3|8021.3|8036.4|8021.4|8036.2|8021.2|12
1658340600000|2022-07-20 18:10:00|8036.4|8021.4|8036.3|8021.3|8036.5|8021.5|8036.3|8021.3|55
1658340900000|2022-07-20 18:15:00|8036.2|8021.2|8036.5|8021.5|8036.6|8021.6|8036.2|8021.2|20
1658341200000|2022-07-20 18:20:00|8036.6|8021.6|8036.6|8021.6|8036.6|8021.6|8036.5|8021.5|11
1658341500000|2022-07-20 18:25:00|8036.5|8021.5|8036.3|8021.3|8036.7|8021.7|8036.1|8021.1|54
1658341800000|2022-07-20 18:30:00|8036.2|8021.2|8036.2|8021.2|8036.3|8021.3|8036.2|8021.2|21
1658342100000|2022-07-20 18:35:00|8036.3|8021.3|8036.2|8021.2|8036.3|8021.3|8036.2|8021.2|42
1658342400000|2022-07-20 18:40:00|8036.1|8021.1|8034.9|8019.9|8036.2|8021.2|8034.9|8019.9|13
1658342700000|2022-07-20 18:45:00|8035|8020|8035.3|8020.3|8035.3|8020.3|8034.9|8019.9|7
1658343000000|2022-07-20 18:50:00|8034.8|8019.8|8036|8021|8036|8021|8034.8|8019.8|4
1658343300000|2022-07-20 18:55:00|8036.2|8021.2|8035.2|8020.2|8036.2|8021.2|8035.2|8020.2|2
1658363400000|2022-07-21 00:30:00|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|8042.4|8017.4|1
1658365200000|2022-07-21 01:00:00|8041|8016|8041|8016|8041.1|8016.1|8041|8016|3
1658365500000|2022-07-21 01:05:00|8040.9|8015.9|8040.9|8015.9|8040.9|8015.9|8040.9|8015.9|1
1658367000000|2022-07-21 01:30:00|8041|8016|8041|8016|8041.1|8016.1|8041|8016|3
1658367600000|2022-07-21 01:40:00|8040.8|8015.8|8040.8|8015.8|8040.8|8015.8|8040.8|8015.8|1
1658367900000|2022-07-21 01:45:00|8040.7|8015.7|8040.9|8015.9|8040.9|8015.9|8040.7|8015.7|3
1658368200000|2022-07-21 01:50:00|8040.8|8015.8|8040.6|8015.6|8040.8|8015.8|8040.5|8015.5|6
1658368500000|2022-07-21 01:55:00|8040.4|8015.4|8040.8|8015.8|8040.9|8015.9|8040.4|8015.4|6
1658368800000|2022-07-21 02:00:00|8040.9|8015.9|8040.8|8015.8|8040.9|8015.9|8040.8|8015.8|2
1658369700000|2022-07-21 02:15:00|8040.9|8015.9|8040.8|8015.8|8040.9|8015.9|8040.8|8015.8|2
1658370300000|2022-07-21 02:25:00|8042.5|8017.5|8042.3|8017.3|8042.5|8017.5|8041.1|8016.1|21
1658370600000|2022-07-21 02:30:00|8042.1|8017.1|8043.6|8018.6|8043.6|8018.6|8042.1|8017.1|12
1658370900000|2022-07-21 02:35:00|8043.4|8018.4|8042.3|8017.3|8043.4|8018.4|8042.3|8017.3|22
1658371200000|2022-07-21 02:40:00|8042.4|8017.4|8042.3|8017.3|8042.4|8017.4|8041.7|8016.7|7
1658371500000|2022-07-21 02:45:00|8042.2|8017.2|8042.2|8017.2|8042.2|8017.2|8042.2|8017.2|1
1658371800000|2022-07-21 02:50:00|8042|8017|8041.6|8016.6|8042|8017|8041.6|8016.6|7
1658372100000|2022-07-21 02:55:00|8041.7|8016.7|8041.5|8016.5|8041.7|8016.7|8041.1|8016.1|16
1658372400000|2022-07-21 03:00:00|8041.1|8016.1|8039|8014|8042|8017|8038.9|8013.9|31
1658372700000|2022-07-21 03:05:00|8039.1|8014.1|8038.5|8013.5|8040.6|8015.6|8038.5|8013.5|42
1658373000000|2022-07-21 03:10:00|8038.6|8013.6|8039.4|8014.4|8039.6|8014.6|8038.5|8013.5|34
1658373300000|2022-07-21 03:15:00|8039.3|8014.3|8039.7|8014.7|8039.8|8014.8|8039.1|8014.1|13
1658373600000|2022-07-21 03:20:00|8039.5|8014.5|8039.8|8014.8|8039.9|8014.9|8039.5|8014.5|20
1658373900000|2022-07-21 03:25:00|8039.6|8014.6|8041.6|8016.6|8041.6|8016.6|8039.6|8014.6|41
1658374200000|2022-07-21 03:30:00|8041.5|8016.5|8033.1|8018.1|8045.9|8025.5|8030.6|8015.3|235
1658374500000|2022-07-21 03:35:00|8033|8018|8033.8|8018.8|8035.3|8020.3|8032.7|8017.7|73
1658374800000|2022-07-21 03:40:00|8033.9|8018.9|8035.9|8020.9|8035.9|8020.9|8033.8|8018.8|76
1658375100000|2022-07-21 03:45:00|8035.8|8020.8|8035.8|8020.8|8037.1|8022.1|8035|8020|68
1658375400000|2022-07-21 03:50:00|8035.7|8020.7|8034.5|8019.5|8035.8|8020.8|8033.7|8018.7|81
1658375700000|2022-07-21 03:55:00|8034.4|8019.4|8035.2|8020.2|8035.3|8020.3|8033.9|8018.9|69
1658376000000|2022-07-21 04:00:00|8035.1|8020.1|8034.5|8019.5|8035.3|8020.3|8034.3|8019.3|43
1658376300000|2022-07-21 04:05:00|8034.6|8019.6|8034.8|8019.8|8035|8020|8034.6|8019.6|43
1658376600000|2022-07-21 04:10:00|8035|8020|8035.6|8020.6|8035.8|8020.8|8034.8|8019.8|57
1658376900000|2022-07-21 04:15:00|8035.5|8020.5|8036.1|8021.1|8036.5|8021.5|8035.2|8020.2|54
1658377200000|2022-07-21 04:20:00|8036|8021|8035.3|8020.3|8036|8021|8035|8020|28
1658377500000|2022-07-21 04:25:00|8035.2|8020.2|8035.9|8020.9|8036.1|8021.1|8035.2|8020.2|22
1658377800000|2022-07-21 04:30:00|8036|8021|8036.3|8021.3|8037.5|8022.5|8035.8|8020.8|74
1658378100000|2022-07-21 04:35:00|8036.2|8021.2|8036.5|8021.5|8036.5|8021.5|8036|8021|12
1658378400000|2022-07-21 04:40:00|8036.4|8021.4|8035|8020|8036.4|8021.4|8032|8017|97
1658378700000|2022-07-21 04:45:00|8034.8|8019.8|8035.3|8020.3|8035.9|8020.9|8034.7|8019.7|47
1658379000000|2022-07-21 04:50:00|8035.2|8020.2|8035.7|8020.7|8035.9|8020.9|8035.1|8020.1|42
1658379300000|2022-07-21 04:55:00|8035.6|8020.6|8035.8|8020.8|8036.3|8021.3|8035.6|8020.6|24
1658379600000|2022-07-21 05:00:00|8035.9|8020.9|8035.8|8020.8|8036.4|8021.4|8035.6|8020.6|42
1658379900000|2022-07-21 05:05:00|8035.9|8020.9|8035.8|8020.8|8036.2|8021.2|8035.6|8020.6|17
1658380200000|2022-07-21 05:10:00|8035.7|8020.7|8035.7|8020.7|8036.3|8021.3|8035.1|8020.1|32
1658380500000|2022-07-21 05:15:00|8035.6|8020.6|8034|8019|8036.3|8021.3|8032.8|8017.8|54
1658380800000|2022-07-21 05:20:00|8034.1|8019.1|8035.3|8020.3|8035.4|8020.4|8033.7|8018.7|59
1658381100000|2022-07-21 05:25:00|8035.4|8020.4|8035.1|8020.1|8035.4|8020.4|8034.8|8019.8|25
1658381400000|2022-07-21 05:30:00|8034.8|8019.8|8035.2|8020.2|8035.2|8020.2|8034.8|8019.8|14
1658381700000|2022-07-21 05:35:00|8035.3|8020.3|8028.5|8013.5|8035.3|8020.3|8027.6|8012.6|159
1658382000000|2022-07-21 05:40:00|8028.3|8013.3|8030.2|8015.2|8031|8016|8028.3|8013.3|85
1658382300000|2022-07-21 05:45:00|8030.3|8015.3|8030.2|8015.2|8030.6|8015.6|8029.4|8014.4|68
1658382600000|2022-07-21 05:50:00|8030.3|8015.3|8026.6|8011.6|8031.6|8016.6|8025.7|8010.7|125
1658382900000|2022-07-21 05:55:00|8026.7|8011.7|8028|8013|8028|8013|8026.6|8011.6|43
1658383200000|2022-07-21 06:00:00|8027.9|8012.9|8028.2|8013.2|8028.2|8013.2|8027.7|8012.7|50
1658383500000|2022-07-21 06:05:00|8028.1|8013.1|8029.3|8014.3|8029.8|8014.8|8027.9|8012.9|63
1658383800000|2022-07-21 06:10:00|8029.4|8014.4|8030.3|8015.3|8030.4|8015.4|8029.3|8014.3|43
1658384100000|2022-07-21 06:15:00|8030.2|8015.2|8029|8014|8031.1|8016.1|8028.9|8013.9|86
1658384400000|2022-07-21 06:20:00|8028.9|8013.9|8029.5|8014.5|8029.7|8014.7|8028.3|8013.3|85
1658384700000|2022-07-21 06:25:00|8029.6|8014.6|8029.8|8014.8|8030|8015|8029.1|8014.1|35
1658385000000|2022-07-21 06:30:00|8029.9|8014.9|8030.1|8015.1|8030.7|8015.7|8029|8014|54
1658385300000|2022-07-21 06:35:00|8030.2|8015.2|8030.2|8015.2|8030.3|8015.3|8029.7|8014.7|30
1658385600000|2022-07-21 06:40:00|8030.3|8015.3|8029.9|8014.9|8030.4|8015.4|8029.7|8014.7|41
1658385900000|2022-07-21 06:45:00|8029.8|8014.8|8030.1|8015.1|8030.2|8015.2|8029.7|8014.7|11
1658386200000|2022-07-21 06:50:00|8030.2|8015.2|8030.5|8015.5|8030.8|8015.8|8030.2|8015.2|29
1658386500000|2022-07-21 06:55:00|8030.4|8015.4|8027.4|8012.4|8030.6|8015.6|8027.2|8012.2|89
1658386800000|2022-07-21 07:00:00|8027.6|8012.6|8029.3|8014.3|8029.3|8014.3|8027.6|8012.6|45
1658387100000|2022-07-21 07:05:00|8029.1|8014.1|8028.5|8013.5|8029.1|8014.1|8028.4|8013.4|39
1658387400000|2022-07-21 07:10:00|8028.4|8013.4|8028.3|8013.3|8028.5|8013.5|8028.1|8013.1|33
1658387700000|2022-07-21 07:15:00|8028.2|8013.2|8029.6|8014.6|8030.2|8015.2|8028|8013|82
1658388000000|2022-07-21 07:20:00|8029.7|8014.7|8028.7|8013.7|8029.7|8014.7|8028.4|8013.4|29
1658388300000|2022-07-21 07:25:00|8028.8|8013.8|8029.4|8014.4|8029.5|8014.5|8028.5|8013.5|39
1658388600000|2022-07-21 07:30:00|8029.5|8014.5|8029.3|8014.3|8029.5|8014.5|8028.8|8013.8|28
1658388900000|2022-07-21 07:35:00|8029.4|8014.4|8030|8015|8030.5|8015.5|8029.3|8014.3|68
1658389200000|2022-07-21 07:40:00|8029.9|8014.9|8029.9|8014.9|8030.5|8015.5|8029.7|8014.7|41
1658389500000|2022-07-21 07:45:00|8030|8015|8030.2|8015.2|8030.5|8015.5|8029.6|8014.6|30
1658389800000|2022-07-21 07:50:00|8030|8015|8029.5|8014.5|8030.4|8015.4|8029.2|8014.2|63
1658390100000|2022-07-21 07:55:00|8029.4|8014.4|8030|8015|8030.5|8015.5|8029.1|8014.1|121
1658390400000|2022-07-21 08:00:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8029.4|8014.4|51
1658390700000|2022-07-21 08:05:00|8030.4|8015.4|8031.8|8016.8|8032|8017|8030.1|8015.1|69
1658391000000|2022-07-21 08:10:00|8031.6|8016.6|8028.9|8013.9|8031.8|8016.8|8027.9|8012.9|137
1658391300000|2022-07-21 08:15:00|8029|8014|8028.7|8013.7|8029.7|8014.7|8028.6|8013.6|79
1658391600000|2022-07-21 08:20:00|8028.6|8013.6|8028.7|8013.7|8029.2|8014.2|8028.6|8013.6|43
1658391900000|2022-07-21 08:25:00|8028.8|8013.8|8029.3|8014.3|8029.4|8014.4|8028.6|8013.6|14
1658392200000|2022-07-21 08:30:00|8029.2|8014.2|8029.1|8014.1|8029.4|8014.4|8028.9|8013.9|23
1658392500000|2022-07-21 08:35:00|8029|8014|8029.2|8014.2|8029.3|8014.3|8028|8013|60
1658392800000|2022-07-21 08:40:00|8029.1|8014.1|8029.9|8014.9|8030.3|8015.3|8029.1|8014.1|30
1658393100000|2022-07-21 08:45:00|8030|8015|8030.2|8015.2|8030.2|8015.2|8029.8|8014.8|29
1658393400000|2022-07-21 08:50:00|8030.1|8015.1|8029.9|8014.9|8030.2|8015.2|8029.6|8014.6|40
1658393700000|2022-07-21 08:55:00|8030|8015|8029|8014|8030|8015|8028.4|8013.4|50
1658394000000|2022-07-21 09:00:00|8028.9|8013.9|8029.5|8014.5|8029.6|8014.6|8028.3|8013.3|38
1658394300000|2022-07-21 09:05:00|8029.4|8014.4|8029.4|8014.4|8029.5|8014.5|8029.3|8014.3|11
1658394600000|2022-07-21 09:10:00|8029.5|8014.5|8030.1|8015.1|8030.1|8015.1|8029.3|8014.3|31
1658394900000|2022-07-21 09:15:00|8030.2|8015.2|8030.2|8015.2|8030.8|8015.8|8030.1|8015.1|24
1658395200000|2022-07-21 09:20:00|8030.1|8015.1|8030.3|8015.3|8030.5|8015.5|8030|8015|44
1658395500000|2022-07-21 09:25:00|8030.2|8015.2|8029.3|8014.3|8030.4|8015.4|8029.1|8014.1|18
1658395800000|2022-07-21 09:30:00|8029.4|8014.4|8029.6|8014.6|8029.6|8014.6|8029.2|8014.2|30
1658396100000|2022-07-21 09:35:00|8029.7|8014.7|8026.4|8011.4|8030.6|8015.6|8025.7|8010.7|205
1658396400000|2022-07-21 09:40:00|8026.5|8011.5|8027.8|8012.8|8028|8013|8025.8|8010.8|50
1658396700000|2022-07-21 09:45:00|8027.7|8012.7|8026.8|8011.8|8027.8|8012.8|8026.3|8011.3|51
1658397000000|2022-07-21 09:50:00|8026.7|8011.7|8027.8|8012.8|8027.9|8012.9|8026.2|8011.2|60
1658397300000|2022-07-21 09:55:00|8027.7|8012.7|8026.9|8011.9|8027.8|8012.8|8026|8011|62
1658397600000|2022-07-21 10:00:00|8026.8|8011.8|8025.2|8010.2|8026.8|8011.8|8023.1|8008.1|74
1658397900000|2022-07-21 10:05:00|8025.4|8010.4|8024.2|8009.2|8025.4|8010.4|8024.2|8009.2|18
1658398200000|2022-07-21 10:10:00|8024.4|8009.4|8023.5|8008.5|8024.7|8009.7|8023.2|8008.2|61
1658398500000|2022-07-21 10:15:00|8023.6|8008.6|8019.3|8004.3|8023.6|8008.6|8018.6|8003.6|158
1658398800000|2022-07-21 10:20:00|8019.4|8004.4|8017.3|8002.3|8020.4|8005.4|8015|8000|170
1658399100000|2022-07-21 10:25:00|8017.2|8002.2|8012.1|7997.1|8017.2|8002.2|8011.4|7996.4|177
1658399400000|2022-07-21 10:30:00|8012|7997|8014.2|7999.2|8016.1|8001.1|8011.8|7996.8|110
1658399700000|2022-07-21 10:35:00|8014|7999|8017.8|8002.8|8018.3|8003.3|8014|7999|75
1658400000000|2022-07-21 10:40:00|8017.9|8002.9|8016.4|8001.4|8017.9|8002.9|8016|8001|45
1658400300000|2022-07-21 10:45:00|8016.6|8001.6|8019.4|8004.4|8020.8|8005.8|8016.4|8001.4|55
1658400600000|2022-07-21 10:50:00|8019.2|8004.2|8020.6|8005.6|8021|8006|8018.4|8003.4|86
1658400900000|2022-07-21 10:55:00|8020.8|8005.8|8020.6|8005.6|8021|8006|8020|8005|54
1658401200000|2022-07-21 11:00:00|8020.5|8005.5|8021|8006|8021.3|8006.3|8018.9|8003.9|89
1658401500000|2022-07-21 11:05:00|8021.1|8006.1|8021|8006|8021.8|8006.8|8020.9|8005.9|42
1658401800000|2022-07-21 11:10:00|8020.9|8005.9|8021.2|8006.2|8021.4|8006.4|8020.5|8005.5|79
1658402100000|2022-07-21 11:15:00|8021.3|8006.3|8021.8|8006.8|8021.8|8006.8|8021.3|8006.3|22
1658402400000|2022-07-21 11:20:00|8021.9|8006.9|8022.6|8007.6|8023.1|8008.1|8021.2|8006.2|52
1658402700000|2022-07-21 11:25:00|8022.7|8007.7|8023.5|8008.5|8024.8|8009.8|8021.6|8006.6|153
1658403000000|2022-07-21 11:30:00|8023.4|8008.4|8022.8|8007.8|8023.6|8008.6|8022.8|8007.8|8
1658403300000|2022-07-21 11:35:00|8022.7|8007.7|8020.2|8005.2|8026.2|8007.7|8019.4|7999.2|29
1658403600000|2022-07-21 11:40:00|8020.1|8005.1|8020.2|8005.2|8020.2|8005.2|8019.3|8004.3|7
1658403900000|2022-07-21 11:45:00|8020.4|8005.4|8020.2|8005.2|8020.4|8005.4|8019.9|8004.9|8
1658404200000|2022-07-21 11:50:00|8020.4|8005.4|8020.3|8005.3|8021.6|8006.6|8020.3|8005.3|24
1658404500000|2022-07-21 11:55:00|8020.4|8005.4|8020.6|8005.6|8020.6|8005.6|8020.2|8005.2|26
1658404800000|2022-07-21 12:00:00|8020.5|8005.5|8020.1|8005.1|8021|8006|8019.9|8004.9|30
1658405100000|2022-07-21 12:05:00|8019.9|8004.9|8019.8|8004.8|8020.2|8005.2|8019.5|8004.5|25
1658405400000|2022-07-21 12:10:00|8019.9|8004.9|8023.3|7998.3|8025.6|8005.5|8019.9|7998.3|32
1658405700000|2022-07-21 12:15:00|8024|7999|8014.4|7999.4|8024|8002|8014.4|7994.4|88
1658406000000|2022-07-21 12:20:00|8019.4|7994.4|8015.8|8000.8|8019.4|8001.4|8012.2|7990.8|118
1658406300000|2022-07-21 12:25:00|8015.6|8000.6|8022.9|7997.9|8023.9|8004|8015.6|7997.8|110
1658406600000|2022-07-21 12:30:00|8023.3|7998.3|8016.4|8001.4|8023.6|8003.5|8014.5|7997.8|105
1658406900000|2022-07-21 12:35:00|8016.2|8001.2|8014.4|7999.4|8016.4|8001.4|8013.6|7998.6|59
1658407200000|2022-07-21 12:40:00|8014.3|7999.3|8011.2|7996.2|8018|8000.8|8010.8|7990.5|137
1658407500000|2022-07-21 12:45:00|8011.1|7996.1|8013.2|7998.2|8016.8|7998.3|8010.4|7990.8|165
1658407800000|2022-07-21 12:50:00|8013.3|7998.3|8014.4|7999.4|8018.5|7999.6|8012.8|7992.8|121
1658408100000|2022-07-21 12:55:00|8014.2|7999.2|8014|7999|8018.4|7999.6|8013.2|7992.9|192
1658408400000|2022-07-21 13:00:00|8013.6|7998.6|8014|7999|8018.6|7999.4|8012.6|7993.1|95
1658408700000|2022-07-21 13:05:00|8013.9|7998.9|8016.1|8001.1|8016.3|8001.3|8013.2|7998.2|182
1658409000000|2022-07-21 13:10:00|8015.9|8000.9|8018.8|8003.8|8023.8|8004.6|8015.9|7997|138
1658409300000|2022-07-21 13:15:00|8018.5|8003.5|8019.3|8004.3|8024.2|8004.5|8018.2|7999.1|80
1658409600000|2022-07-21 13:20:00|8018.9|8003.9|8020.8|8005.8|8021|8006|8018.9|8003.9|131
1658409900000|2022-07-21 13:25:00|8020.7|8005.7|8021.1|8006.1|8024.3|8009.3|8020.7|8005.7|103
1658410200000|2022-07-21 13:30:00|8021.4|8006.4|8020.3|8005.3|8021.4|8006.4|8019.9|8004.9|137
1658410500000|2022-07-21 13:35:00|8020.4|8005.4|8022.6|8007.6|8023.8|8008.8|8020.4|8005.4|124
1658410800000|2022-07-21 13:40:00|8022.5|8007.5|8020.9|8005.9|8022.6|8007.6|8020.8|8005.8|46
1658411100000|2022-07-21 13:45:00|8020.8|8005.8|8017.2|8002.2|8020.9|8005.9|8016.2|8001.2|145
1658411400000|2022-07-21 13:50:00|8017.1|8002.1|8014.3|7999.3|8018.2|8003.2|8013.9|7998.9|146
1658411700000|2022-07-21 13:55:00|8014.5|7999.5|8015.3|8000.3|8015.9|8000.9|8014.2|7999.2|120
1658412000000|2022-07-21 14:00:00|8015.1|8000.1|8019.4|8004.4|8019.4|8004.4|8014.5|7999.5|115
1658412300000|2022-07-21 14:05:00|8019.3|8004.3|8018.4|8003.4|8019.3|8004.3|8016.5|8001.5|53
1658412600000|2022-07-21 14:10:00|8018.7|8003.7|8023.4|8008.4|8023.4|8008.4|8018.7|8003.7|160
1658412900000|2022-07-21 14:15:00|8023.7|8008.7|8022.7|8007.7|8023.7|8008.7|8021.4|8006.4|87
1658413200000|2022-07-21 14:20:00|8022.5|8007.5|8022.1|8007.1|8023.1|8008.1|8021.1|8006.1|52
1658413500000|2022-07-21 14:25:00|8022.5|8007.5|8023.8|8008.8|8024|8009|8022.1|8007.1|105
1658413800000|2022-07-21 14:30:00|8023.7|8008.7|8021.8|8006.8|8023.8|8008.8|8021.6|8006.6|68
1658414100000|2022-07-21 14:35:00|8021.9|8006.9|8021.7|8006.7|8022.2|8007.2|8021.7|8006.7|38
1658414400000|2022-07-21 14:40:00|8021.8|8006.8|8021.5|8006.5|8022.9|8007.9|8021.5|8006.5|41
1658414700000|2022-07-21 14:45:00|8021.4|8006.4|8021.5|8006.5|8021.7|8006.7|8021.1|8006.1|30
1658415000000|2022-07-21 14:50:00|8021.3|8006.3|8020.7|8005.7|8022.1|8007.1|8020.7|8005.7|46
1658415300000|2022-07-21 14:55:00|8020.8|8005.8|8020.5|8005.5|8020.9|8005.9|8020.2|8005.2|17
1658415600000|2022-07-21 15:00:00|8020.3|8005.3|8017.8|8002.8|8020.7|8005.7|8017.7|8002.7|71
1658415900000|2022-07-21 15:05:00|8017.9|8002.9|8015.1|8000.1|8017.9|8002.9|8014.1|7999.1|113
1658416200000|2022-07-21 15:10:00|8015.3|8000.3|8018.7|8003.7|8018.9|8003.9|8015.3|8000.3|52
1658416500000|2022-07-21 15:15:00|8018.5|8003.5|8020|8005|8020.2|8005.2|8018.4|8003.4|45
1658416800000|2022-07-21 15:20:00|8020.1|8005.1|8019.5|8004.5|8020.2|8005.2|8018.7|8003.7|93
1658417100000|2022-07-21 15:25:00|8019.4|8004.4|8019.8|8004.8|8019.8|8004.8|8019.1|8004.1|37
1658417400000|2022-07-21 15:30:00|8019.5|8004.5|8019.7|8004.7|8020.9|8005.9|8019.5|8004.5|108
1658417700000|2022-07-21 15:35:00|8019.8|8004.8|8020.3|8005.3|8020.6|8005.6|8019.7|8004.7|58
1658418000000|2022-07-21 15:40:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8019.9|8004.9|72
1658418300000|2022-07-21 15:45:00|8020.1|8005.1|8020.3|8005.3|8020.8|8005.8|8020.1|8005.1|37
1658418600000|2022-07-21 15:50:00|8020.4|8005.4|8020.4|8005.4|8020.5|8005.5|8020.4|8005.4|5
1658418900000|2022-07-21 15:55:00|8020.3|8005.3|8020.9|8005.9|8020.9|8005.9|8020.2|8005.2|7
1658419200000|2022-07-21 16:00:00|8020.1|8005.1|8020.9|8005.9|8020.9|8005.9|8020.1|8005.1|16
1658419500000|2022-07-21 16:05:00|8020.7|8005.7|8021.9|8006.9|8022|8007|8020.6|8005.6|17
1658419800000|2022-07-21 16:10:00|8021.4|8006.4|8021.1|8006.1|8021.4|8006.4|8021.1|8006.1|3
1658420100000|2022-07-21 16:15:00|8021.2|8006.2|8020.1|8005.1|8021.2|8006.2|8020.1|8005.1|7
1658420400000|2022-07-21 16:20:00|8020.2|8005.2|8020.2|8005.2|8020.8|8005.8|8020.1|8005.1|26
1658420700000|2022-07-21 16:25:00|8020.3|8005.3|8020.2|8005.2|8020.3|8005.3|8019.9|8004.9|22
1658421000000|2022-07-21 16:30:00|8020.3|8005.3|8020.1|8005.1|8020.3|8005.3|8020.1|8005.1|18
1658421300000|2022-07-21 16:35:00|8020.2|8005.2|8020.1|8005.1|8020.2|8005.2|8020.1|8005.1|2
1658421600000|2022-07-21 16:40:00|8020.3|8005.3|8021.1|8006.1|8021.1|8006.1|8020|8005|19
1658421900000|2022-07-21 16:45:00|8021.2|8006.2|8021|8006|8021.3|8006.3|8021|8006|71
1658422200000|2022-07-21 16:50:00|8021.1|8006.1|8020.7|8005.7|8021.1|8006.1|8020.4|8005.4|75
1658422500000|2022-07-21 16:55:00|8020.5|8005.5|8020.4|8005.4|8021.2|8006.2|8020.2|8005.2|126
1658422800000|2022-07-21 17:00:00|8020.3|8005.3|8020.6|8005.6|8020.7|8005.7|8020.2|8005.2|61
1658423100000|2022-07-21 17:05:00|8020.4|8005.4|8020.4|8005.4|8020.4|8005.4|8019.8|8004.8|23
1658423400000|2022-07-21 17:10:00|8020.5|8005.5|8020.4|8005.4|8020.6|8005.6|8020.4|8005.4|8
1658423700000|2022-07-21 17:15:00|8020|8005|8020.3|8005.3|8020.4|8005.4|8020|8005|11
1658424000000|2022-07-21 17:20:00|8020.4|8005.4|8020.3|8005.3|8020.4|8005.4|8020.3|8005.3|14
1658424300000|2022-07-21 17:25:00|8020.2|8005.2|8020.4|8005.4|8020.4|8005.4|8019.7|8004.7|53
1658424600000|2022-07-21 17:30:00|8020.5|8005.5|8021.6|8006.6|8021.7|8006.7|8020.3|8005.3|113
1658424900000|2022-07-21 17:35:00|8021.7|8006.7|8022.4|8007.4|8022.6|8007.6|8021.7|8006.7|54
1658425200000|2022-07-21 17:40:00|8022.5|8007.5|8022.4|8007.4|8022.7|8007.7|8022|8007|21
1658425500000|2022-07-21 17:45:00|8022.5|8007.5|8022.5|8007.5|8022.8|8007.8|8022.4|8007.4|18
1658425800000|2022-07-21 17:50:00|8022.6|8007.6|8022.5|8007.5|8022.6|8007.6|8022.3|8007.3|23
1658426100000|2022-07-21 17:55:00|8022.4|8007.4|8022.8|8007.8|8022.8|8007.8|8021.9|8006.9|29
1658426400000|2022-07-21 18:00:00|8022.7|8007.7|8022.8|8007.8|8022.8|8007.8|8022.2|8007.2|28
1658426700000|2022-07-21 18:05:00|8022.6|8007.6|8022.8|8007.8|8022.9|8007.9|8022.6|8007.6|9
1658427000000|2022-07-21 18:10:00|8022.9|8007.9|8024.1|8009.1|8024.3|8009.3|8022.9|8007.9|11
1658427300000|2022-07-21 18:15:00|8023.9|8008.9|8023.4|8008.4|8024|8009|8023.4|8008.4|11
1658427600000|2022-07-21 18:20:00|8022.2|8007.2|8021|8006|8022.2|8007.2|8021|8006|23
1658428200000|2022-07-21 18:30:00|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|8021.1|8006.1|1
1658428800000|2022-07-21 18:40:00|8021.5|8006.5|8021.5|8006.5|8021.5|8006.5|8021.5|8006.5|1
1658429100000|2022-07-21 18:45:00|8021.6|8006.6|8021.7|8006.7|8021.7|8006.7|8021.6|8006.6|2
1658449800000|2022-07-22 00:30:00|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|8016.4|7991.4|1
1658451600000|2022-07-22 01:00:00|8026.7|8001.7|8028.8|8003.8|8028.8|8003.8|8026.7|8001.7|7
1658451900000|2022-07-22 01:05:00|8028.7|8003.7|8030.4|8005.4|8030.6|8005.6|8028.7|8003.7|42
1658452200000|2022-07-22 01:10:00|8030.5|8005.5|8029.4|8004.4|8030.5|8005.5|8029.4|8004.4|21
1658452500000|2022-07-22 01:15:00|8029.7|8004.7|8030.3|8005.3|8030.3|8005.3|8029.7|8004.7|22
1658452800000|2022-07-22 01:20:00|8030.5|8005.5|8030.3|8005.3|8030.7|8005.7|8029.5|8004.5|19
1658453100000|2022-07-22 01:25:00|8030.2|8005.2|8030.2|8005.2|8030.2|8005.2|8030.2|8005.2|1
1658453400000|2022-07-22 01:30:00|8030.1|8005.1|8027.3|8002.3|8030.2|8005.2|8027.3|8002.3|12
1658453700000|2022-07-22 01:35:00|8027.2|8002.2|8026.9|8001.9|8027.3|8002.3|8026.9|8001.9|8
1658454600000|2022-07-22 01:50:00|8027|8002|8027.1|8002.1|8027.1|8002.1|8027|8002|2
1658454900000|2022-07-22 01:55:00|8027.2|8002.2|8027.5|8002.5|8027.7|8002.7|8027.1|8002.1|11
1658455200000|2022-07-22 02:00:00|8027.6|8002.6|8027.6|8002.6|8027.6|8002.6|8027.6|8002.6|1
1658455500000|2022-07-22 02:05:00|8027.4|8002.4|8027.5|8002.5|8027.5|8002.5|8027.4|8002.4|2
1658456700000|2022-07-22 02:25:00|8027.7|8002.7|8028.1|8003.1|8028.2|8003.2|8027.7|8002.7|3
1658457000000|2022-07-22 02:30:00|8028.2|8003.2|8028.1|8003.1|8028.2|8003.2|8028.1|8003.1|2
1658457300000|2022-07-22 02:35:00|8028.3|8003.3|8028.8|8003.8|8028.8|8003.8|8028.3|8003.3|9
1658457600000|2022-07-22 02:40:00|8029.5|8004.5|8030.1|8005.1|8030.2|8005.2|8029.5|8004.5|5
1658457900000|2022-07-22 02:45:00|8029.9|8004.9|8029.7|8004.7|8029.9|8004.9|8029.7|8004.7|2
1658458200000|2022-07-22 02:50:00|8029.8|8004.8|8029.8|8004.8|8029.9|8004.9|8029.8|8004.8|3
1658458800000|2022-07-22 03:00:00|8029.7|8004.7|8026.3|8001.3|8029.7|8007.8|8022.8|8001|29
1658459100000|2022-07-22 03:05:00|8026.2|8001.2|8024.5|7999.5|8026.3|8001.3|8024.3|7999.3|17
1658459400000|2022-07-22 03:10:00|8024.4|7999.4|8024.5|7999.5|8024.5|7999.5|8024.4|7999.4|2
1658459700000|2022-07-22 03:15:00|8025.7|8000.7|8025.5|8000.5|8026|8001|8025.5|8000.5|7
1658460000000|2022-07-22 03:20:00|8025.6|8000.6|8025.7|8000.7|8025.7|8000.7|8025.6|8000.6|2
1658460300000|2022-07-22 03:25:00|8025.8|8000.8|8026.4|8001.4|8026.9|8001.9|8025.8|8000.8|26
1658460600000|2022-07-22 03:30:00|8026.3|8001.3|8022.4|8007.4|8026.4|8007.6|8020.9|8001|102
1658460900000|2022-07-22 03:35:00|8022.2|8007.2|8020.1|8005.1|8022.6|8007.6|8019.4|8004.4|80
1658461200000|2022-07-22 03:40:00|8020.4|8005.4|8021.2|8006.2|8021.6|8006.6|8019.8|8004.8|107
1658461500000|2022-07-22 03:45:00|8021.3|8006.3|8021.2|8006.2|8022.2|8007.2|8020.3|8005.3|100
1658461800000|2022-07-22 03:50:00|8021.3|8006.3|8021.5|8006.5|8021.9|8006.9|8021.2|8006.2|58
1658462100000|2022-07-22 03:55:00|8021.2|8006.2|8021.3|8006.3|8021.9|8006.9|8021|8006|64
1658462400000|2022-07-22 04:00:00|8021.4|8006.4|8022.4|8007.4|8022.4|8007.4|8021.3|8006.3|107
1658462700000|2022-07-22 04:05:00|8022.5|8007.5|8022.7|8007.7|8023.4|8008.4|8022.3|8007.3|88
1658463000000|2022-07-22 04:10:00|8022.8|8007.8|8022.9|8007.9|8023|8008|8022.7|8007.7|24
1658463300000|2022-07-22 04:15:00|8022.8|8007.8|8022.5|8007.5|8023.4|8008.4|8022.5|8007.5|48
1658463600000|2022-07-22 04:20:00|8022.6|8007.6|8021.3|8006.3|8023.4|8008.4|8021.3|8006.3|127
1658463900000|2022-07-22 04:25:00|8021.4|8006.4|8021.7|8006.7|8022.5|8007.5|8021.1|8006.1|83
1658464200000|2022-07-22 04:30:00|8021.6|8006.6|8021.3|8006.3|8022.2|8007.2|8021.3|8006.3|29
1658464500000|2022-07-22 04:35:00|8021.4|8006.4|8018.1|8003.1|8021.4|8006.4|8018.1|8003.1|67
1658464800000|2022-07-22 04:40:00|8017.5|8002.5|8019.8|8004.8|8019.9|8004.9|8017.4|8002.4|71
1658465100000|2022-07-22 04:45:00|8019.7|8004.7|8019.7|8004.7|8019.9|8004.9|8019.6|8004.6|11
1658465400000|2022-07-22 04:50:00|8019.6|8004.6|8021.1|8006.1|8021.2|8006.2|8019.6|8004.6|50
1658465700000|2022-07-22 04:55:00|8021.2|8006.2|8022.2|8007.2|8022.3|8007.3|8021|8006|69
1658466000000|2022-07-22 05:00:00|8022.5|8007.5|8021.2|8006.2|8022.5|8007.5|8021.1|8006.1|69
1658466300000|2022-07-22 05:05:00|8021.3|8006.3|8021.9|8006.9|8022.1|8007.1|8021.3|8006.3|29
1658466600000|2022-07-22 05:10:00|8022.1|8007.1|8022.9|8007.9|8023.9|8008.9|8022.1|8007.1|83
1658466900000|2022-07-22 05:15:00|8022.8|8007.8|8020.8|8005.8|8023|8008|8020.5|8005.5|48
1658467200000|2022-07-22 05:20:00|8020.9|8005.9|8022.1|8007.1|8022.9|8007.9|8020.9|8005.9|107
1658467500000|2022-07-22 05:25:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8022|8007|50
1658467800000|2022-07-22 05:30:00|8022|8007|8021.7|8006.7|8022.9|8007.9|8021.6|8006.6|31
1658468100000|2022-07-22 05:35:00|8021.6|8006.6|8021.5|8006.5|8022.3|8007.3|8021.3|8006.3|50
1658468400000|2022-07-22 05:40:00|8021.6|8006.6|8021.8|8006.8|8022|8007|8021.2|8006.2|44
1658468700000|2022-07-22 05:45:00|8021.7|8006.7|8022.7|8007.7|8022.8|8007.8|8021.7|8006.7|17
1658469000000|2022-07-22 05:50:00|8022.6|8007.6|8022.5|8007.5|8022.9|8007.9|8022.5|8007.5|30
1658469300000|2022-07-22 05:55:00|8022.6|8007.6|8022.8|8007.8|8022.9|8007.9|8021.8|8006.8|55
1658469600000|2022-07-22 06:00:00|8022.7|8007.7|8021.8|8006.8|8022.7|8007.7|8021.3|8006.3|59
1658469900000|2022-07-22 06:05:00|8021.7|8006.7|8022.1|8007.1|8022.2|8007.2|8021.7|8006.7|13
1658470200000|2022-07-22 06:10:00|8022.2|8007.2|8022.3|8007.3|8022.8|8007.8|8022|8007|28
1658470500000|2022-07-22 06:15:00|8022.1|8007.1|8022.2|8007.2|8022.6|8007.6|8022|8007|33
1658470800000|2022-07-22 06:20:00|8022.1|8007.1|8022.1|8007.1|8022.1|8007.1|8021.5|8006.5|30
1658471100000|2022-07-22 06:25:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022|8007|10
1658471400000|2022-07-22 06:30:00|8022|8007|8022.6|8007.6|8022.7|8007.7|8021.9|8006.9|35
1658471700000|2022-07-22 06:35:00|8022.5|8007.5|8022.7|8007.7|8023.1|8008.1|8022.1|8007.1|19
1658472000000|2022-07-22 06:40:00|8022.6|8007.6|8022.3|8007.3|8022.7|8007.7|8022.2|8007.2|9
1658472300000|2022-07-22 06:45:00|8022.1|8007.1|8022.3|8007.3|8022.3|8007.3|8022.1|8007.1|7
1658472600000|2022-07-22 06:50:00|8022.4|8007.4|8021.8|8006.8|8022.9|8007.9|8021.4|8006.4|68
1658472900000|2022-07-22 06:55:00|8021.7|8006.7|8017.4|8002.4|8021.8|8006.8|8017.4|8002.4|75
1658473200000|2022-07-22 07:00:00|8016.9|8001.9|8019.3|8004.3|8019.4|8004.4|8015.8|8000.8|139
1658473500000|2022-07-22 07:05:00|8019.4|8004.4|8018.8|8003.8|8019.4|8004.4|8018.2|8003.2|79
1658473800000|2022-07-22 07:10:00|8018.9|8003.9|8020|8005|8020|8005|8018.8|8003.8|26
1658474100000|2022-07-22 07:15:00|8020.1|8005.1|8021.3|8006.3|8022|8007|8020.1|8005.1|139
1658474400000|2022-07-22 07:20:00|8021.2|8006.2|8020.5|8005.5|8021.3|8006.3|8020.5|8005.5|43
1658474700000|2022-07-22 07:25:00|8020.6|8005.6|8020.4|8005.4|8020.7|8005.7|8019.8|8004.8|37
1658475000000|2022-07-22 07:30:00|8020.5|8005.5|8023.9|8008.9|8023.9|8008.9|8020.5|8005.5|100
1658475300000|2022-07-22 07:35:00|8023.8|8008.8|8023.6|8008.6|8024.3|8009.3|8023.3|8008.3|71
1658475600000|2022-07-22 07:40:00|8023.8|8008.8|8022.5|8007.5|8023.8|8008.8|8022.4|8007.4|32
1658475900000|2022-07-22 07:45:00|8022.6|8007.6|8021.5|8006.5|8022.6|8007.6|8021.4|8006.4|40
1658476200000|2022-07-22 07:50:00|8021.4|8006.4|8021.7|8006.7|8022.1|8007.1|8020.8|8005.8|78
1658476500000|2022-07-22 07:55:00|8021.6|8006.6|8019.8|8004.8|8021.7|8006.7|8019.4|8004.4|66
1658476800000|2022-07-22 08:00:00|8019.9|8004.9|8019.9|8004.9|8020.1|8005.1|8019.6|8004.6|31
1658477100000|2022-07-22 08:05:00|8019.8|8004.8|8019.3|8004.3|8019.9|8004.9|8019.2|8004.2|33
1658477400000|2022-07-22 08:10:00|8019.4|8004.4|8019.7|8004.7|8019.9|8004.9|8019.4|8004.4|38
1658477700000|2022-07-22 08:15:00|8019.8|8004.8|8020|8005|8020.1|8005.1|8019.7|8004.7|28
1658478000000|2022-07-22 08:20:00|8019.9|8004.9|8019.5|8004.5|8020.1|8005.1|8019.3|8004.3|19
1658478300000|2022-07-22 08:25:00|8019.6|8004.6|8018.9|8003.9|8019.7|8004.7|8018.4|8003.4|44
1658478600000|2022-07-22 08:30:00|8018.6|8003.6|8019.1|8004.1|8019.4|8004.4|8018.5|8003.5|40
1658478900000|2022-07-22 08:35:00|8019.2|8004.2|8019.5|8004.5|8019.5|8004.5|8019.2|8004.2|13
1658479200000|2022-07-22 08:40:00|8019.6|8004.6|8019.2|8004.2|8019.6|8004.6|8019.1|8004.1|33
1658479500000|2022-07-22 08:45:00|8019.3|8004.3|8018.8|8003.8|8019.3|8004.3|8018.8|8003.8|20
1658479800000|2022-07-22 08:50:00|8018.7|8003.7|8019.2|8004.2|8019.3|8004.3|8018.1|8003.1|28
1658480100000|2022-07-22 08:55:00|8019.3|8004.3|8019.4|8004.4|8019.6|8004.6|8018.6|8003.6|37
1658480400000|2022-07-22 09:00:00|8019.5|8004.5|8019.7|8004.7|8019.8|8004.8|8019.4|8004.4|45
1658480700000|2022-07-22 09:05:00|8019.8|8004.8|8019.9|8004.9|8020|8005|8019.4|8004.4|34
1658481000000|2022-07-22 09:10:00|8020|8005|8020.3|8005.3|8020.5|8005.5|8019.3|8004.3|40
1658481300000|2022-07-22 09:15:00|8020.2|8005.2|8021|8006|8021.8|8006.8|8020|8005|81
1658481600000|2022-07-22 09:20:00|8021.1|8006.1|8021.4|8006.4|8021.7|8006.7|8021|8006|28
1658481900000|2022-07-22 09:25:00|8021.3|8006.3|8022.7|8007.7|8023.1|8008.1|8021.3|8006.3|48
1658482200000|2022-07-22 09:30:00|8022.6|8007.6|8021|8006|8022.9|8007.9|8021|8006|127
1658482500000|2022-07-22 09:35:00|8021.1|8006.1|8020.9|8005.9|8021.2|8006.2|8020.5|8005.5|92
1658482800000|2022-07-22 09:40:00|8021|8006|8021.3|8006.3|8021.3|8006.3|8020.7|8005.7|66
1658483100000|2022-07-22 09:45:00|8021.4|8006.4|8020|8005|8021.4|8006.4|8019.3|8004.3|89
1658483400000|2022-07-22 09:50:00|8019.9|8004.9|8017.9|8002.9|8020|8005|8017.9|8002.9|69
1658483700000|2022-07-22 09:55:00|8018.3|8003.3|8016|8001|8018.6|8003.6|8016|8001|47
1658484000000|2022-07-22 10:00:00|8015.9|8000.9|8018.2|8003.2|8018.7|8003.7|8015.8|8000.8|61
1658484300000|2022-07-22 10:05:00|8018.1|8003.1|8017.5|8002.5|8018.1|8003.1|8017.1|8002.1|42
1658484600000|2022-07-22 10:10:00|8017.6|8002.6|8018.8|8003.8|8019.7|8004.7|8017.5|8002.5|41
1658484900000|2022-07-22 10:15:00|8018.9|8003.9|8019.8|8004.8|8020.2|8005.2|8018.8|8003.8|81
1658485200000|2022-07-22 10:20:00|8019.6|8004.6|8019.8|8004.8|8020.8|8005.8|8019.4|8004.4|86
1658485500000|2022-07-22 10:25:00|8020|8005|8020|8005|8021|8006|8019.8|8004.8|45
1658485800000|2022-07-22 10:30:00|8020.1|8005.1|8021.8|8006.8|8021.8|8006.8|8019.9|8004.9|44
1658486100000|2022-07-22 10:35:00|8021.7|8006.7|8023.2|8008.2|8024.9|8009.9|8021.4|8006.4|76
1658486400000|2022-07-22 10:40:00|8023.3|8008.3|8022.5|8007.5|8023.5|8008.5|8021.8|8006.8|61
1658486700000|2022-07-22 10:45:00|8022.4|8007.4|8022|8007|8022.7|8007.7|8021.8|8006.8|49
1658487000000|2022-07-22 10:50:00|8021.9|8006.9|8022.5|8007.5|8022.6|8007.6|8021.7|8006.7|26
1658487300000|2022-07-22 10:55:00|8022.4|8007.4|8022.5|8007.5|8022.9|8007.9|8022.3|8007.3|17
1658487600000|2022-07-22 11:00:00|8022.6|8007.6|8022.6|8007.6|8023.3|8008.3|8022.4|8007.4|34
1658487900000|2022-07-22 11:05:00|8022.5|8007.5|8022.9|8007.9|8022.9|8007.9|8022.5|8007.5|20
1658488200000|2022-07-22 11:10:00|8022.8|8007.8|8022.4|8007.4|8022.9|8007.9|8022.4|8007.4|39
1658488500000|2022-07-22 11:15:00|8022.5|8007.5|8022|8007|8022.6|8007.6|8021.9|8006.9|93
1658488800000|2022-07-22 11:20:00|8021.9|8006.9|8022.6|8007.6|8023.2|8008.2|8021.9|8006.9|141
1658489100000|2022-07-22 11:25:00|8022.8|8007.8|8024.2|8009.2|8024.7|8009.7|8022.8|8007.8|87
1658489400000|2022-07-22 11:30:00|8024.3|8009.3|8023.6|8008.6|8024.6|8009.6|8023.4|8008.4|26
1658489700000|2022-07-22 11:35:00|8023.8|8008.8|8022.4|8007.4|8023.8|8008.8|8022.2|8007.2|43
1658490000000|2022-07-22 11:40:00|8022.5|8007.5|8020.2|8005.2|8022.6|8007.6|8020.1|8005.1|19
1658490300000|2022-07-22 11:45:00|8020|8005|8020.4|8005.4|8021|8006|8020|8005|32
1658490600000|2022-07-22 11:50:00|8020.1|8005.1|8019.8|8004.8|8020.6|8005.6|8019.6|8004.6|45
1658490900000|2022-07-22 11:55:00|8019.6|8004.6|8019.4|8004.4|8019.7|8004.7|8018.6|8003.6|92
1658491200000|2022-07-22 12:00:00|8019.3|8004.3|8019|8004|8019.5|8004.5|8018.5|8003.5|76
1658491500000|2022-07-22 12:05:00|8018.8|8003.8|8018.9|8003.9|8019|8004|8018.8|8003.8|21
1658491800000|2022-07-22 12:10:00|8018.8|8003.8|8018.3|8003.3|8018.8|8003.8|8018.1|8003.1|35
1658492100000|2022-07-22 12:15:00|8018.2|8003.2|8018.3|8003.3|8018.5|8003.5|8018.1|8003.1|22
1658492400000|2022-07-22 12:20:00|8018.4|8003.4|8018.4|8003.4|8018.5|8003.5|8018.3|8003.3|18
1658492700000|2022-07-22 12:25:00|8018.3|8003.3|8017.9|8002.9|8018.4|8003.4|8017.3|8002.3|46
1658493000000|2022-07-22 12:30:00|8017.8|8002.8|8017.9|8002.9|8018|8003|8017.1|8002.1|88
1658493300000|2022-07-22 12:35:00|8018.4|8003.4|8018|8003|8018.6|8003.6|8017.8|8002.8|77
1658493600000|2022-07-22 12:40:00|8017.9|8002.9|8018.1|8003.1|8019.2|8004.2|8017.7|8002.7|98
1658493900000|2022-07-22 12:45:00|8018.5|8003.5|8018.4|8003.4|8018.6|8003.6|8018.1|8003.1|32
1658494200000|2022-07-22 12:50:00|8018.3|8003.3|8018.7|8003.7|8018.8|8003.8|8018.3|8003.3|17
1658494500000|2022-07-22 12:55:00|8018.8|8003.8|8018.6|8003.6|8019.5|8004.5|8018.4|8003.4|41
1658494800000|2022-07-22 13:00:00|8018.7|8003.7|8017.9|8002.9|8018.7|8003.7|8017.9|8002.9|37
1658495100000|2022-07-22 13:05:00|8017.8|8002.8|8018|8003|8018.9|8003.9|8017.8|8002.8|52
1658495400000|2022-07-22 13:10:00|8018.1|8003.1|8018|8003|8018.3|8003.3|8017.9|8002.9|38
1658495700000|2022-07-22 13:15:00|8017.9|8002.9|8018.4|8003.4|8018.6|8003.6|8017.9|8002.9|24
1658496000000|2022-07-22 13:20:00|8018.3|8003.3|8018.3|8003.3|8018.5|8003.5|8018.2|8003.2|22
1658496300000|2022-07-22 13:25:00|8018.4|8003.4|8018.7|8003.7|8018.9|8003.9|8018.3|8003.3|12
1658496600000|2022-07-22 13:30:00|8018.8|8003.8|8019|8004|8019.1|8004.1|8018.7|8003.7|38
1658496900000|2022-07-22 13:35:00|8018.8|8003.8|8019|8004|8019.2|8004.2|8018.8|8003.8|19
1658497200000|2022-07-22 13:40:00|8018.9|8003.9|8017.7|8002.7|8019.1|8004.1|8017|8002|56
1658497500000|2022-07-22 13:45:00|8017.6|8002.6|8016.2|8001.2|8017.6|8002.6|8015.3|8000.3|129
1658497800000|2022-07-22 13:50:00|8016.3|8001.3|8014.1|7999.1|8016.6|8001.6|8013.9|7998.9|94
1658498100000|2022-07-22 13:55:00|8014|7999|8013.3|7998.3|8014.1|7999.1|8013.3|7998.3|48
1658498400000|2022-07-22 14:00:00|8013.6|7998.6|8014.1|7999.1|8016|8001|8013.6|7998.6|33
1658498700000|2022-07-22 14:05:00|8014.7|7999.7|8015.6|8000.6|8015.9|8000.9|8013.6|7998.6|102
1658499000000|2022-07-22 14:10:00|8015.5|8000.5|8015|8000|8015.6|8000.6|8014.7|7999.7|159
1658499300000|2022-07-22 14:15:00|8014.9|7999.9|8014.9|7999.9|8015.1|8000.1|8014.6|7999.6|156
1658499600000|2022-07-22 14:20:00|8014.8|7999.8|8017|8002|8017.1|8002.1|8013.3|7998.3|75
1658499900000|2022-07-22 14:25:00|8016.8|8001.8|8020.1|8005.1|8020.6|8005.6|8016.1|8001.1|125
1658500200000|2022-07-22 14:30:00|8020.2|8005.2|8019.2|8004.2|8021.2|8006.2|8018.2|8003.2|75
1658500500000|2022-07-22 14:35:00|8019.3|8004.3|8019.5|8004.5|8020.1|8005.1|8019.1|8004.1|47
1658500800000|2022-07-22 14:40:00|8019.3|8004.3|8020.2|8005.2|8020.2|8005.2|8018.9|8003.9|38
1658501100000|2022-07-22 14:45:00|8020.4|8005.4|8017.4|8002.4|8020.7|8005.7|8017.4|8002.4|80
1658501400000|2022-07-22 14:50:00|8017.5|8002.5|8016.7|8001.7|8017.7|8002.7|8016.2|8001.2|56
1658501700000|2022-07-22 14:55:00|8016.9|8001.9|8016.9|8001.9|8016.9|8001.9|8015.7|8000.7|49
1658502000000|2022-07-22 15:00:00|8016.7|8001.7|8016.6|8001.6|8016.9|8001.9|8016.1|8001.1|55
1658502300000|2022-07-22 15:05:00|8016.5|8001.5|8015.7|8000.7|8016.6|8001.6|8015.7|8000.7|37
1658502600000|2022-07-22 15:10:00|8016.1|8001.1|8014.9|7999.9|8016.1|8001.1|8014.5|7999.5|20
1658502900000|2022-07-22 15:15:00|8014.8|7999.8|8015.2|8000.2|8015.4|8000.4|8014.5|7999.5|82
1658503200000|2022-07-22 15:20:00|8016.1|8001.1|8016.3|8001.3|8016.6|8001.6|8015.9|8000.9|32
1658503500000|2022-07-22 15:25:00|8016|8001|8017.4|8002.4|8017.4|8002.4|8015.9|8000.9|19
1658503800000|2022-07-22 15:30:00|8018.4|8003.4|8016.9|8001.9|8018.4|8003.4|8016.9|8001.9|21
1658504100000|2022-07-22 15:35:00|8017.1|8002.1|8016.4|8001.4|8017.2|8002.2|8016.2|8001.2|24
1658504400000|2022-07-22 15:40:00|8016.2|8001.2|8016.2|8001.2|8016.4|8001.4|8016.2|8001.2|21
1658504700000|2022-07-22 15:45:00|8016.1|8001.1|8016.3|8001.3|8016.3|8001.3|8015.8|8000.8|16
1658505000000|2022-07-22 15:50:00|8016.1|8001.1|8016.2|8001.2|8016.3|8001.3|8015.7|8000.7|56
1658505300000|2022-07-22 15:55:00|8016.3|8001.3|8016.7|8001.7|8017|8002|8016.3|8001.3|26
1658505600000|2022-07-22 16:00:00|8016.5|8001.5|8016.3|8001.3|8017.3|8002.3|8016.3|8001.3|55
1658505900000|2022-07-22 16:05:00|8016|8001|8016|8001|8016.3|8001.3|8015.6|8000.6|40
1658506200000|2022-07-22 16:10:00|8016.1|8001.1|8016|8001|8016.4|8001.4|8015.9|8000.9|50
1658506500000|2022-07-22 16:15:00|8016.1|8001.1|8015.9|8000.9|8016.1|8001.1|8015.9|8000.9|3
1658506800000|2022-07-22 16:20:00|8016|8001|8015.9|8000.9|8016.3|8001.3|8015.9|8000.9|16
1658507100000|2022-07-22 16:25:00|8016|8001|8014.2|7999.2|8016|8001|8014.1|7999.1|22
1658507400000|2022-07-22 16:30:00|8014.3|7999.3|8013.1|7998.1|8014.3|7999.3|8012.9|7997.9|46
1658507700000|2022-07-22 16:35:00|8013.2|7998.2|8013.4|7998.4|8014|7999|8012.6|7997.6|101
1658508000000|2022-07-22 16:40:00|8012.8|7997.8|8013.7|7998.7|8014.6|7999.6|8012.6|7997.6|55
1658508300000|2022-07-22 16:45:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.2|7998.2|109
1658508600000|2022-07-22 16:50:00|8014.4|7999.4|8013.7|7998.7|8014.5|7999.5|8013.3|7998.3|40
1658508900000|2022-07-22 16:55:00|8013.8|7998.8|8014|7999|8014.3|7999.3|8013.7|7998.7|44
1658509200000|2022-07-22 17:00:00|8014.1|7999.1|8014.7|7999.7|8014.7|7999.7|8013.9|7998.9|45
1658509500000|2022-07-22 17:05:00|8014.4|7999.4|8014.4|7999.4|8014.6|7999.6|8014.1|7999.1|12
1658509800000|2022-07-22 17:10:00|8014.6|7999.6|8016.4|8001.4|8016.4|8001.4|8014.4|7999.4|90
1658510100000|2022-07-22 17:15:00|8016.5|8001.5|8016.4|8001.4|8016.7|8001.7|8016.3|8001.3|26
1658510400000|2022-07-22 17:20:00|8016.5|8001.5|8016.6|8001.6|8016.6|8001.6|8016.3|8001.3|51
1658510700000|2022-07-22 17:25:00|8016.7|8001.7|8017.8|8002.8|8018|8003|8016.4|8001.4|17
1658511000000|2022-07-22 17:30:00|8017.9|8002.9|8017.9|8002.9|8018|8003|8017.6|8002.6|76
1658511300000|2022-07-22 17:35:00|8017.8|8002.8|8017.5|8002.5|8018|8003|8017.5|8002.5|40
1658511600000|2022-07-22 17:40:00|8017.7|8002.7|8017.4|8002.4|8017.7|8002.7|8017.1|8002.1|72
1658511900000|2022-07-22 17:45:00|8017.5|8002.5|8017.2|8002.2|8017.9|8002.9|8016.9|8001.9|36
1658512200000|2022-07-22 17:50:00|8017.3|8002.3|8017.2|8002.2|8017.6|8002.6|8017.2|8002.2|168
1658512500000|2022-07-22 17:55:00|8017.3|8002.3|8017.3|8002.3|8017.4|8002.4|8017.1|8002.1|47
1658512800000|2022-07-22 18:00:00|8017.4|8002.4|8017.3|8002.3|8017.4|8002.4|8016.9|8001.9|13
1658513100000|2022-07-22 18:05:00|8016.9|8001.9|8019.4|8004.4|8019.8|8004.8|8016.9|8001.9|22
1658513400000|2022-07-22 18:10:00|8019|8004|8019.4|8004.4|8019.8|8004.8|8019|8004|3
1658513700000|2022-07-22 18:15:00|8019.7|8004.7|8020.3|8005.3|8020.3|8005.3|8019.7|8004.7|3
1658514900000|2022-07-22 18:35:00|8020.8|8005.8|8020.3|8005.3|8020.8|8005.8|8020.3|8005.3|2
1658515200000|2022-07-22 18:40:00|8020.2|8005.2|8020.2|8005.2|8020.3|8005.3|8020.2|8005.2|3
1658515500000|2022-07-22 18:45:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1658516100000|2022-07-22 18:55:00|8020.5|8005.5|8021|8006|8021|8006|8020.5|8005.5|2
1658516400000|2022-07-22 19:00:00|8026.5|8001.5|8026.6|8001.6|8026.6|8001.6|8026.5|8001.5|2
1658518800000|2022-07-22 19:40:00|8025.8|8000.8|8026.4|8001.4|8026.4|8001.4|8025|8000|6
1658519400000|2022-07-22 19:50:00|8027|8002|8027.3|8002.3|8027.4|8002.4|8027|8002|3
1658519700000|2022-07-22 19:55:00|8027.2|8002.2|8026.2|8001.2|8027.2|8002.2|8025.5|8000.5|6
1658709000000|2022-07-25 00:30:00|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|8026.9|7997.9|1
1658710800000|2022-07-25 01:00:00|8026.6|8001.6|8026.4|8001.4|8027.3|8002.3|8026.4|8001.4|11
1658711100000|2022-07-25 01:05:00|8026.5|8001.5|8026.5|8001.5|8026.5|8001.5|8026.5|8001.5|1
1658711400000|2022-07-25 01:10:00|8026.4|8001.4|8026.5|8001.5|8026.5|8001.5|8026.4|8001.4|2
1658711700000|2022-07-25 01:15:00|8026.4|8001.4|8026.2|8001.2|8026.4|8001.4|8026.2|8001.2|2
1658712600000|2022-07-25 01:30:00|8025.9|8000.9|8024.9|7999.9|8025.9|8000.9|8024.9|7999.9|26
1658712900000|2022-07-25 01:35:00|8025|8000|8024.9|7999.9|8025|8000|8024.9|7999.9|2
1658713200000|2022-07-25 01:40:00|8024.8|7999.8|8024.8|7999.8|8024.8|7999.8|8024.8|7999.8|1
1658713500000|2022-07-25 01:45:00|8024.6|7999.6|8023.3|7998.3|8024.6|7999.6|8023.2|7998.2|4
1658713800000|2022-07-25 01:50:00|8023.2|7998.2|8023.3|7998.3|8023.3|7998.3|8023.2|7998.2|2
1658714100000|2022-07-25 01:55:00|8023|7997.2|8020.8|7995.8|8023|7997.2|8020.7|7995.7|16
1658714400000|2022-07-25 02:00:00|8020.9|7995.9|8020.9|7995.9|8021|7996|8020.8|7995.8|15
1658714700000|2022-07-25 02:05:00|8020.6|7995.6|8020.2|7995.2|8020.6|7995.6|8020.2|7995.2|14
1658715600000|2022-07-25 02:20:00|8020.1|7995.1|8020.2|7995.2|8020.2|7995.2|8020.1|7995.1|2
1658715900000|2022-07-25 02:25:00|8020.3|7995.3|8020.3|7995.3|8020.3|7995.3|8020.3|7995.3|1
1658716200000|2022-07-25 02:30:00|8020.2|7995.2|8017.2|7992.2|8020.2|7995.2|8017.1|7992.1|14
1658716500000|2022-07-25 02:35:00|8017.1|7992.1|8017.5|7992.5|8017.6|7992.6|8017.1|7992.1|27
1658716800000|2022-07-25 02:40:00|8017|7992|8017.5|7992.5|8017.5|7992.5|8017|7992|2
1658717100000|2022-07-25 02:45:00|8017.3|7992.3|8017.2|7992.2|8017.3|7992.3|8017.1|7992.1|6
1658717700000|2022-07-25 02:55:00|8016.8|7991.8|8016.1|7991.1|8016.8|7991.8|8015.9|7990.9|7
1658718000000|2022-07-25 03:00:00|8016.2|7991.2|8016.9|7991.9|8016.9|7991.9|8016.1|7991.1|23
1658718300000|2022-07-25 03:05:00|8016.8|7991.8|8021.7|7996.7|8022.5|7997.5|8016.6|7991.6|58
1658718600000|2022-07-25 03:10:00|8021.8|7996.8|8021.8|7996.8|8022|7997|8021.7|7996.7|26
1658718900000|2022-07-25 03:15:00|8021.7|7996.7|8021|7996|8021.8|7996.8|8021|7996|22
1658719200000|2022-07-25 03:20:00|8021.1|7996.1|8021.5|7996.5|8021.5|7996.5|8020.7|7995.7|16
1658719500000|2022-07-25 03:25:00|8021.6|7996.6|8022.3|7997.3|8022.4|7997.4|8021.6|7996.6|11
1658719800000|2022-07-25 03:30:00|8022.4|7997.4|8015|8000|8023.3|8002|8014|7994|135
1658720100000|2022-07-25 03:35:00|8015.3|8000.3|8022.5|7997.5|8023.8|8002.6|8015.3|7995.3|104
1658720400000|2022-07-25 03:40:00|8017.4|8002.4|8018.8|8003.8|8021.9|8004.5|8016.9|7996.9|90
1658720700000|2022-07-25 03:45:00|8018.4|8003.4|8018|8003|8019|8004|8018|8003|51
1658721000000|2022-07-25 03:50:00|8017.9|8002.9|8015.8|8000.8|8018.2|8003.2|8015.1|8000.1|110
1658721300000|2022-07-25 03:55:00|8016|8001|8015|8000|8016.6|8001.6|8012.7|7997.7|136
1658721600000|2022-07-25 04:00:00|8014.5|7999.5|8012.8|7997.8|8015|8000|8011.7|7996.7|104
1658721900000|2022-07-25 04:05:00|8013|7998|8012.5|7997.5|8013.9|7998.9|8011.2|7996.2|152
1658722200000|2022-07-25 04:10:00|8012.6|7997.6|8013.5|7998.5|8014.5|7999.5|8012.5|7997.5|79
1658722500000|2022-07-25 04:15:00|8013.4|7998.4|8014.8|7999.8|8015|8000|8013.4|7998.4|59
1658722800000|2022-07-25 04:20:00|8015|8000|8016|8001|8016.2|8001.2|8014.5|7999.5|82
1658723100000|2022-07-25 04:25:00|8016.1|8001.1|8015.7|8000.7|8016.1|8001.1|8015.2|8000.2|57
1658723400000|2022-07-25 04:30:00|8015.8|8000.8|8014.9|7999.9|8015.8|8000.8|8014.4|7999.4|20
1658723700000|2022-07-25 04:35:00|8014.8|7999.8|8014.6|7999.6|8014.9|7999.9|8014.3|7999.3|31
1658724000000|2022-07-25 04:40:00|8014.8|7999.8|8014.7|7999.7|8014.9|7999.9|8014.6|7999.6|16
1658724300000|2022-07-25 04:45:00|8014.6|7999.6|8013.8|7998.8|8014.7|7999.7|8013.1|7998.1|71
1658724600000|2022-07-25 04:50:00|8013.9|7998.9|8013.6|7998.6|8014|7999|8013.5|7998.5|21
1658724900000|2022-07-25 04:55:00|8013.5|7998.5|8013|7998|8013.6|7998.6|8012.8|7997.8|49
1658725200000|2022-07-25 05:00:00|8013.1|7998.1|8012.9|7997.9|8013.4|7998.4|8011.1|7996.1|96
1658725500000|2022-07-25 05:05:00|8013|7998|8013.2|7998.2|8013.3|7998.3|8012.6|7997.6|48
1658725800000|2022-07-25 05:10:00|8013.1|7998.1|8014.1|7999.1|8014.1|7999.1|8013|7998|23
1658726100000|2022-07-25 05:15:00|8014.2|7999.2|8015.2|8000.2|8015.4|8000.4|8014.2|7999.2|59
1658726400000|2022-07-25 05:20:00|8015.3|8000.3|8015.7|8000.7|8016.2|8001.2|8015.1|8000.1|59
1658726700000|2022-07-25 05:25:00|8015.6|8000.6|8015.3|8000.3|8015.6|8000.6|8014.9|7999.9|43
1658727000000|2022-07-25 05:30:00|8015.2|8000.2|8015.6|8000.6|8017.4|8002.4|8015.1|8000.1|67
1658727300000|2022-07-25 05:35:00|8016|8001|8016.3|8001.3|8016.7|8001.7|8016|8001|40
1658727600000|2022-07-25 05:40:00|8016.2|8001.2|8016.9|8001.9|8017.3|8002.3|8016.2|8001.2|49
1658727900000|2022-07-25 05:45:00|8016.8|8001.8|8018.1|8003.1|8018.8|8003.8|8016.8|8001.8|51
1658728200000|2022-07-25 05:50:00|8018|8003|8018.4|8003.4|8018.8|8003.8|8017.9|8002.9|57
1658728500000|2022-07-25 05:55:00|8018.5|8003.5|8018.2|8003.2|8018.5|8003.5|8018.1|8003.1|46
1658728800000|2022-07-25 06:00:00|8018.1|8003.1|8016.7|8001.7|8018.1|8003.1|8016.7|8001.7|65
1658729100000|2022-07-25 06:05:00|8016.8|8001.8|8016.1|8001.1|8017.1|8002.1|8016.1|8001.1|67
1658729400000|2022-07-25 06:10:00|8016.6|8001.6|8016.8|8001.8|8016.9|8001.9|8016.3|8001.3|38
1658729700000|2022-07-25 06:15:00|8016.7|8001.7|8016.8|8001.8|8017.2|8002.2|8016.4|8001.4|31
1658730000000|2022-07-25 06:20:00|8016.9|8001.9|8016.6|8001.6|8017.1|8002.1|8016.3|8001.3|47
1658730300000|2022-07-25 06:25:00|8016.7|8001.7|8016.6|8001.6|8016.8|8001.8|8016.3|8001.3|65
1658730600000|2022-07-25 06:30:00|8016.5|8001.5|8016.7|8001.7|8017.3|8002.3|8016.3|8001.3|92
1658730900000|2022-07-25 06:35:00|8016.8|8001.8|8016.2|8001.2|8016.8|8001.8|8016.2|8001.2|6
1658731200000|2022-07-25 06:40:00|8016.3|8001.3|8016.3|8001.3|8016.8|8001.8|8016.1|8001.1|30
1658731500000|2022-07-25 06:45:00|8016.2|8001.2|8016.1|8001.1|8016.7|8001.7|8016.1|8001.1|53
1658731800000|2022-07-25 06:50:00|8016.2|8001.2|8016.4|8001.4|8016.4|8001.4|8015.8|8000.8|25
1658732100000|2022-07-25 06:55:00|8016.3|8001.3|8016.7|8001.7|8016.8|8001.8|8016.2|8001.2|14
1658732400000|2022-07-25 07:00:00|8016.8|8001.8|8016.7|8001.7|8017.1|8002.1|8016.7|8001.7|21
1658732700000|2022-07-25 07:05:00|8016.6|8001.6|8016.2|8001.2|8016.8|8001.8|8016.1|8001.1|50
1658733000000|2022-07-25 07:10:00|8016.1|8001.1|8016|8001|8016.5|8001.5|8015.7|8000.7|46
1658733300000|2022-07-25 07:15:00|8016.1|8001.1|8016.8|8001.8|8016.8|8001.8|8015.9|8000.9|48
1658733600000|2022-07-25 07:20:00|8017|8002|8015.8|8000.8|8023.1|8002|8015.8|7997.6|66
1658733900000|2022-07-25 07:25:00|8015.9|8000.9|8015.8|8000.8|8016|8001|8015.7|8000.7|9
1658734200000|2022-07-25 07:30:00|8015.9|8000.9|8015.7|8000.7|8015.9|8000.9|8015.6|8000.6|14
1658734500000|2022-07-25 07:35:00|8015.6|8000.6|8015.2|8000.2|8015.7|8000.7|8014.7|7999.7|35
1658734800000|2022-07-25 07:40:00|8015.3|8000.3|8015.1|8000.1|8015.3|8000.3|8014.4|7999.4|44
1658735100000|2022-07-25 07:45:00|8015.2|8000.2|8015.7|8000.7|8016.1|8001.1|8015.2|8000.2|20
1658735400000|2022-07-25 07:50:00|8015.6|8000.6|8015.4|8000.4|8015.8|8000.8|8015.1|8000.1|37
1658735700000|2022-07-25 07:55:00|8015.3|8000.3|8015.1|8000.1|8015.4|8000.4|8015|8000|12
1658736000000|2022-07-25 08:00:00|8015.2|8000.2|8015.2|8000.2|8016.7|8001.7|8015.2|8000.2|44
1658736300000|2022-07-25 08:05:00|8015.3|8000.3|8015.3|8000.3|8015.3|8000.3|8014.8|7999.8|16
1658736600000|2022-07-25 08:10:00|8015.2|8000.2|8015.8|8000.8|8016.4|8001.4|8015.2|8000.2|50
1658736900000|2022-07-25 08:15:00|8015.7|8000.7|8015.3|8000.3|8015.8|8000.8|8015.2|8000.2|17
1658737200000|2022-07-25 08:20:00|8015.2|8000.2|8014.6|7999.6|8015.3|8000.3|8014.6|7999.6|28
1658737500000|2022-07-25 08:25:00|8014.7|7999.7|8014.2|7999.2|8014.8|7999.8|8014.2|7999.2|45
1658737800000|2022-07-25 08:30:00|8014.1|7999.1|8011.7|7996.7|8014.1|7999.1|8011|7996|46
1658738100000|2022-07-25 08:35:00|8011.8|7996.8|8010.5|7995.5|8011.8|7996.8|8010.1|7995.1|43
1658738400000|2022-07-25 08:40:00|8010.4|7995.4|8009.9|7994.9|8010.6|7995.6|8008.9|7993.9|56
1658738700000|2022-07-25 08:45:00|8010|7995|8009|7994|8010.7|7995.7|8007.9|7992.9|110
1658739000000|2022-07-25 08:50:00|8009.4|7994.4|8008.2|7993.2|8009.4|7994.4|8008|7993|55
1658739300000|2022-07-25 08:55:00|8008.3|7993.3|8006.1|7991.1|8008.6|7993.6|8004.4|7989.4|120
1658739600000|2022-07-25 09:00:00|8006.3|7991.3|8006.1|7991.1|8007.2|7992.2|8005.2|7990.2|103
1658739900000|2022-07-25 09:05:00|8006.2|7991.2|8004.4|7989.4|8006.2|7991.2|8003|7988|120
1658740200000|2022-07-25 09:10:00|8004.5|7989.5|8004.3|7989.3|8004.8|7989.8|8003.2|7988.2|129
1658740500000|2022-07-25 09:15:00|8004.2|7989.2|8004.7|7989.7|8005.8|7990.8|8004.2|7989.2|63
1658740800000|2022-07-25 09:20:00|8004.9|7989.9|8003.7|7988.7|8004.9|7989.9|8002.6|7987.6|118
1658741100000|2022-07-25 09:25:00|8003.6|7988.6|8002.4|7987.4|8003.7|7988.7|8001.3|7986.3|110
1658741400000|2022-07-25 09:30:00|8002.3|7987.3|8003.9|7988.9|8004.6|7989.6|8001.9|7986.9|139
1658741700000|2022-07-25 09:35:00|8003.8|7988.8|8002|7987|8004.3|7989.3|8002|7987|104
1658742000000|2022-07-25 09:40:00|8002.5|7987.5|8003.1|7988.1|8003.2|7988.2|8002.3|7987.3|45
1658742300000|2022-07-25 09:45:00|8003|7988|8003.7|7988.7|8004.3|7989.3|8003|7988|88
1658742600000|2022-07-25 09:50:00|8003.4|7988.4|8005|7990|8005|7990|8003.4|7988.4|55
1658742900000|2022-07-25 09:55:00|8004.8|7989.8|8004.8|7989.8|8006.4|7991.4|8003.9|7988.9|109
1658743200000|2022-07-25 10:00:00|8004.7|7989.7|8007|7992|8007|7992|8004.5|7989.5|76
1658743500000|2022-07-25 10:05:00|8006.9|7991.9|8006.7|7991.7|8007|7992|8006.4|7991.4|13
1658743800000|2022-07-25 10:10:00|8006.6|7991.6|8006.4|7991.4|8006.9|7991.9|8006.2|7991.2|18
1658744100000|2022-07-25 10:15:00|8006.5|7991.5|8006.7|7991.7|8007|7992|8006.5|7991.5|17
1658744400000|2022-07-25 10:20:00|8006.8|7991.8|8007.4|7992.4|8007.4|7992.4|8006.7|7991.7|79
1658744700000|2022-07-25 10:25:00|8007.5|7992.5|8007.9|7992.9|8008.3|7993.3|8007.3|7992.3|53
1658745000000|2022-07-25 10:30:00|8007.8|7992.8|8009.1|7994.1|8009.7|7994.7|8007.7|7992.7|55
1658745300000|2022-07-25 10:35:00|8009.3|7994.3|8009.3|7994.3|8009.4|7994.4|8009.1|7994.1|27
1658745600000|2022-07-25 10:40:00|8009.4|7994.4|8009.9|7994.9|8010.1|7995.1|8009.2|7994.2|36
1658745900000|2022-07-25 10:45:00|8010|7995|8009.7|7994.7|8010.2|7995.2|8009.5|7994.5|21
1658746200000|2022-07-25 10:50:00|8009.9|7994.9|8010.1|7995.1|8010.1|7995.1|8009.5|7994.5|21
1658746500000|2022-07-25 10:55:00|8010|7995|8009.9|7994.9|8010.2|7995.2|8009.7|7994.7|23
1658746800000|2022-07-25 11:00:00|8009.7|7994.7|8010.1|7995.1|8010.2|7995.2|8009.7|7994.7|18
1658747100000|2022-07-25 11:05:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8009.9|7994.9|38
1658747400000|2022-07-25 11:10:00|8010.2|7995.2|8010.3|7995.3|8010.4|7995.4|8010|7995|77
1658747700000|2022-07-25 11:15:00|8010.2|7995.2|8010.5|7995.5|8010.8|7995.8|8010|7995|81
1658748000000|2022-07-25 11:20:00|8010.6|7995.6|8010.7|7995.7|8011.1|7996.1|8010.5|7995.5|57
1658748300000|2022-07-25 11:25:00|8010.8|7995.8|8011.1|7996.1|8012.2|7997.2|8010.2|7995.2|93
1658748600000|2022-07-25 11:30:00|8010.9|7995.9|8010.9|7995.9|8010.9|7995.9|8010.7|7995.7|13
1658748900000|2022-07-25 11:35:00|8011|7996|8011|7996|8011.1|7996.1|8010.1|7995.1|20
1658749200000|2022-07-25 11:40:00|8010.9|7995.9|8011|7996|8011|7996|8010.3|7995.3|15
1658749500000|2022-07-25 11:45:00|8011.4|7996.4|8011.6|7996.6|8011.6|7996.6|8011.3|7996.3|7
1658749800000|2022-07-25 11:50:00|8011.5|7996.5|8011.3|7996.3|8012.3|7997.3|8010.9|7995.9|51
1658750100000|2022-07-25 11:55:00|8011.4|7996.4|8011.6|7996.6|8011.8|7996.8|8011.3|7996.3|8
1658750400000|2022-07-25 12:00:00|8011.5|7996.5|8012.2|7997.2|8012.2|7997.2|8011.3|7996.3|16
1658750700000|2022-07-25 12:05:00|8011.9|7996.9|8011.2|7996.2|8012|7997|8011.2|7996.2|8
1658751000000|2022-07-25 12:10:00|8011.1|7996.1|8011.5|7996.5|8011.5|7996.5|8011.1|7996.1|12
1658751300000|2022-07-25 12:15:00|8011.4|7996.4|8011.4|7996.4|8011.6|7996.6|8011.2|7996.2|17
1658751600000|2022-07-25 12:20:00|8011.5|7996.5|8010.3|7995.3|8011.5|7996.5|8009.9|7994.9|40
1658751900000|2022-07-25 12:25:00|8009.8|7994.8|8011|7996|8011.3|7996.3|8009.8|7994.8|81
1658752200000|2022-07-25 12:30:00|8011.1|7996.1|8011.4|7996.4|8011.7|7996.7|8011|7996|83
1658752500000|2022-07-25 12:35:00|8011.6|7996.6|8011.6|7996.6|8011.7|7996.7|8011.3|7996.3|62
1658752800000|2022-07-25 12:40:00|8011.9|7996.9|8011.1|7996.1|8012|7997|8011.1|7996.1|13
1658753100000|2022-07-25 12:45:00|8010.9|7995.9|8011.4|7996.4|8011.6|7996.6|8010.9|7995.9|19
1658753400000|2022-07-25 12:50:00|8011.3|7996.3|8011.3|7996.3|8011.3|7996.3|8011.2|7996.2|5
1658753700000|2022-07-25 12:55:00|8011.4|7996.4|8011.2|7996.2|8011.4|7996.4|8011.1|7996.1|28
1658754000000|2022-07-25 13:00:00|8011.3|7996.3|8010.9|7995.9|8011.5|7996.5|8010.4|7995.4|31
1658754300000|2022-07-25 13:05:00|8010.8|7995.8|8010.6|7995.6|8011|7996|8010.3|7995.3|35
1658754600000|2022-07-25 13:10:00|8010.7|7995.7|8010.3|7995.3|8010.7|7995.7|8010|7995|26
1658754900000|2022-07-25 13:15:00|8010.4|7995.4|8010.4|7995.4|8010.6|7995.6|8010.3|7995.3|15
1658755200000|2022-07-25 13:20:00|8010.5|7995.5|8010.3|7995.3|8010.5|7995.5|8010.3|7995.3|3
1658755500000|2022-07-25 13:25:00|8010.4|7995.4|8010.3|7995.3|8010.5|7995.5|8010.1|7995.1|9
1658755800000|2022-07-25 13:30:00|8010|7995|8009.9|7994.9|8010.1|7995.1|8009.8|7994.8|32
1658756100000|2022-07-25 13:35:00|8010|7995|8010.4|7995.4|8010.4|7995.4|8009.9|7994.9|26
1658756400000|2022-07-25 13:40:00|8010.3|7995.3|8010.1|7995.1|8010.3|7995.3|8009.9|7994.9|36
1658756700000|2022-07-25 13:45:00|8010.3|7995.3|8010|7995|8010.4|7995.4|8010|7995|41
1658757000000|2022-07-25 13:50:00|8009.8|7994.8|8009.5|7994.5|8010.1|7995.1|8008.9|7993.9|61
1658757300000|2022-07-25 13:55:00|8009.6|7994.6|8009.3|7994.3|8010|7995|8009|7994|21
1658757600000|2022-07-25 14:00:00|8009.2|7994.2|8007.8|7992.8|8009.3|7994.3|8007.7|7992.7|31
1658757900000|2022-07-25 14:05:00|8007.9|7992.9|8007.7|7992.7|8008|7993|8007.7|7992.7|17
1658758200000|2022-07-25 14:10:00|8007.9|7992.9|8008.7|7993.7|8008.7|7993.7|8007.7|7992.7|32
1658758500000|2022-07-25 14:15:00|8008.6|7993.6|8010.5|7995.5|8010.6|7995.6|8008.6|7993.6|36
1658758800000|2022-07-25 14:20:00|8010.7|7995.7|8010.1|7995.1|8010.7|7995.7|8010.1|7995.1|6
1658759100000|2022-07-25 14:25:00|8009.9|7994.9|8011|7996|8011.6|7996.6|8009.7|7994.7|122
1658759400000|2022-07-25 14:30:00|8010.9|7995.9|8011.5|7996.5|8012.1|7997.1|8010.7|7995.7|48
1658759700000|2022-07-25 14:35:00|8011.7|7996.7|8012.9|7997.9|8013.3|7998.3|8011.7|7996.7|73
1658760000000|2022-07-25 14:40:00|8013|7998|8013.3|7998.3|8013.7|7998.7|8012.2|7997.2|153
1658760300000|2022-07-25 14:45:00|8013.1|7998.1|8012.8|7997.8|8013.2|7998.2|8012.5|7997.5|36
1658760600000|2022-07-25 14:50:00|8012.9|7997.9|8012.9|7997.9|8013.1|7998.1|8012.8|7997.8|13
1658760900000|2022-07-25 14:55:00|8013.1|7998.1|8014.3|7999.3|8014.3|7999.3|8012.9|7997.9|24
1658761200000|2022-07-25 15:00:00|8014.4|7999.4|8014.1|7999.1|8014.5|7999.5|8013.9|7998.9|24
1658761500000|2022-07-25 15:05:00|8014.2|7999.2|8014.3|7999.3|8014.3|7999.3|8014|7999|14
1658761800000|2022-07-25 15:10:00|8014.2|7999.2|8014.3|7999.3|8014.4|7999.4|8014.2|7999.2|6
1658762400000|2022-07-25 15:20:00|8014.1|7999.1|8014.3|7999.3|8014.4|7999.4|8014.1|7999.1|4
1658762700000|2022-07-25 15:25:00|8014.1|7999.1|8014.4|7999.4|8014.5|7999.5|8014.1|7999.1|36
1658763000000|2022-07-25 15:30:00|8014.3|7999.3|8014.1|7999.1|8014.5|7999.5|8013.7|7998.7|123
1658763300000|2022-07-25 15:35:00|8014|7999|8014.1|7999.1|8014.2|7999.2|8013.5|7998.5|139
1658763600000|2022-07-25 15:40:00|8014.3|7999.3|8014.3|7999.3|8014.5|7999.5|8013.7|7998.7|137
1658763900000|2022-07-25 15:45:00|8013.9|7998.9|8014.2|7999.2|8014.3|7999.3|8013.9|7998.9|49
1658764200000|2022-07-25 15:50:00|8014.4|7999.4|8014.4|7999.4|8014.5|7999.5|8014.2|7999.2|21
1658764500000|2022-07-25 15:55:00|8014.5|7999.5|8015.3|8000.3|8015.5|8000.5|8014.4|7999.4|22
1658764800000|2022-07-25 16:00:00|8014.9|7999.9|8014.3|7999.3|8014.9|7999.9|8014.3|7999.3|6
1658765100000|2022-07-25 16:05:00|8014.4|7999.4|8014.4|7999.4|8014.5|7999.5|8014.4|7999.4|3
1658765400000|2022-07-25 16:10:00|8014.5|7999.5|8014.8|7999.8|8014.8|7999.8|8014.4|7999.4|16
1658765700000|2022-07-25 16:15:00|8015.4|8000.4|8015.4|8000.4|8015.5|8000.5|8015.4|8000.4|15
1658766000000|2022-07-25 16:20:00|8015.1|8000.1|8014.4|7999.4|8015.1|8000.1|8014.4|7999.4|23
1658766300000|2022-07-25 16:25:00|8014|7999|8013.7|7998.7|8014.1|7999.1|8013.6|7998.6|17
1658766600000|2022-07-25 16:30:00|8013.8|7998.8|8013.8|7998.8|8013.9|7998.9|8013.7|7998.7|13
1658766900000|2022-07-25 16:35:00|8013.5|7998.5|8013.5|7998.5|8013.8|7998.8|8013.5|7998.5|9
1658767200000|2022-07-25 16:40:00|8013.4|7998.4|8012.6|7997.6|8013.5|7998.5|8012.6|7997.6|21
1658767500000|2022-07-25 16:45:00|8012.7|7997.7|8012|7997|8012.8|7997.8|8011.9|7996.9|78
1658767800000|2022-07-25 16:50:00|8011.9|7996.9|8011.9|7996.9|8012.1|7997.1|8011.7|7996.7|48
1658768100000|2022-07-25 16:55:00|8011.8|7996.8|8012.6|7997.6|8012.6|7997.6|8011.8|7996.8|10
1658768400000|2022-07-25 17:00:00|8012.2|7997.2|8012.5|7997.5|8012.6|7997.6|8011.5|7996.5|51
1658768700000|2022-07-25 17:05:00|8012.6|7997.6|8011.4|7996.4|8012.6|7997.6|8011.4|7996.4|18
1658769000000|2022-07-25 17:10:00|8011.6|7996.6|8011.4|7996.4|8011.6|7996.6|8011.2|7996.2|20
1658769300000|2022-07-25 17:15:00|8011.6|7996.6|8011.2|7996.2|8011.6|7996.6|8011|7996|39
1658769600000|2022-07-25 17:20:00|8011.1|7996.1|8011.6|7996.6|8011.9|7996.9|8011.1|7996.1|8
1658769900000|2022-07-25 17:25:00|8011.5|7996.5|8011.5|7996.5|8011.6|7996.6|8011.4|7996.4|13
1658770200000|2022-07-25 17:30:00|8011.4|7996.4|8011.6|7996.6|8011.8|7996.8|8011.4|7996.4|8
1658770500000|2022-07-25 17:35:00|8011.8|7996.8|8011.6|7996.6|8012.1|7997.1|8011|7996|103
1658770800000|2022-07-25 17:40:00|8011.7|7996.7|8011.7|7996.7|8011.8|7996.8|8011.3|7996.3|23
1658771100000|2022-07-25 17:45:00|8011.6|7996.6|8012.1|7997.1|8012.3|7997.3|8011.6|7996.6|20
1658771400000|2022-07-25 17:50:00|8012.2|7997.2|8012.1|7997.1|8012.3|7997.3|8012|7997|55
1658771700000|2022-07-25 17:55:00|8012|7997|8012.8|7997.8|8012.8|7997.8|8011.9|7996.9|40
1658772000000|2022-07-25 18:00:00|8012.6|7997.6|8012.3|7997.3|8013|7998|8012.2|7997.2|91
1658772300000|2022-07-25 18:05:00|8012.4|7997.4|8013.1|7998.1|8013.9|7998.9|8012.2|7997.2|128
1658772600000|2022-07-25 18:10:00|8012.6|7997.6|8013.2|7998.2|8013.2|7998.2|8012.4|7997.4|78
1658772900000|2022-07-25 18:15:00|8012.8|7997.8|8012.8|7997.8|8013.3|7998.3|8012.5|7997.5|85
1658773200000|2022-07-25 18:20:00|8012.6|7997.6|8013|7998|8013.2|7998.2|8012.6|7997.6|59
1658773500000|2022-07-25 18:25:00|8012.9|7997.9|8013.3|7998.3|8013.3|7998.3|8012.3|7997.3|100
1658773800000|2022-07-25 18:30:00|8012.8|7997.8|8013.1|7998.1|8013.3|7998.3|8012.6|7997.6|121
1658774100000|2022-07-25 18:35:00|8012.6|7997.6|8012.7|7997.7|8013.2|7998.2|8012.4|7997.4|104
1658774400000|2022-07-25 18:40:00|8012.9|7997.9|8012.4|7997.4|8013.2|7998.2|8012.2|7997.2|122
1658774700000|2022-07-25 18:45:00|8012.7|7997.7|8012.7|7997.7|8013|7998|8012|7997|86
1658775000000|2022-07-25 18:50:00|8012.6|7997.6|8012.9|7997.9|8013|7998|8012.6|7997.6|23
1658775300000|2022-07-25 18:55:00|8013.1|7998.1|8012.5|7997.5|8013.1|7998.1|8012.5|7997.5|36
1658795400000|2022-07-26 00:30:00|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|8011.8|7982.8|1
1658797200000|2022-07-26 01:00:00|8012.5|7987.5|8012.5|7987.5|8012.5|7987.5|8012.5|7987.5|1
1658797500000|2022-07-26 01:05:00|8012.6|7987.6|8012.5|7987.5|8012.6|7987.6|8012.5|7987.5|2
1658797800000|2022-07-26 01:10:00|8007.8|7992.8|8013.9|7988.9|8013.9|7992.8|8007.8|7988.7|11
1658798100000|2022-07-26 01:15:00|8013.8|7988.8|8013.9|7988.9|8013.9|7988.9|8013.8|7988.8|6
1658798400000|2022-07-26 01:20:00|8012.7|7987.7|8006.4|7991.4|8012.7|7991.4|8006.4|7986.3|23
1658798700000|2022-07-26 01:25:00|8005.8|7990.8|8010.4|7985.4|8010.5|7990.8|8005.5|7985.4|16
1658799000000|2022-07-26 01:30:00|8010.3|7985.3|8010.4|7985.4|8010.4|7985.4|8010.3|7985.3|4
1658799300000|2022-07-26 01:35:00|8010.1|7985.1|8009.9|7984.9|8010.1|7985.1|8009.2|7984.2|11
1658799600000|2022-07-26 01:40:00|8010|7985|8009.7|7984.7|8010|7985|8009.7|7984.7|4
1658800200000|2022-07-26 01:50:00|8009.5|7984.5|8009.8|7984.8|8009.9|7984.9|8009|7984|8
1658800500000|2022-07-26 01:55:00|8009.9|7984.9|8009.8|7984.8|8010|7985|8009.8|7984.8|4
1658801400000|2022-07-26 02:10:00|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|1
1658803500000|2022-07-26 02:45:00|8009.7|7984.7|8009.8|7984.8|8009.8|7984.8|8009.7|7984.7|2
1658803800000|2022-07-26 02:50:00|8009.7|7984.7|8009.3|7984.3|8009.7|7984.7|8009.2|7984.2|13
1658804100000|2022-07-26 02:55:00|8009.2|7984.2|8009.1|7984.1|8009.4|7984.4|8009.1|7984.1|7
1658804400000|2022-07-26 03:00:00|8009|7984|8010.7|7985.7|8010.7|7985.7|8009|7984|48
1658804700000|2022-07-26 03:05:00|8010.8|7985.8|8010.7|7985.7|8010.8|7985.8|8010.7|7985.7|10
1658805000000|2022-07-26 03:10:00|8010.8|7985.8|8010.8|7985.8|8010.8|7985.8|8010.8|7985.8|1
1658805300000|2022-07-26 03:15:00|8010.7|7985.7|8008.2|7983.2|8010.7|7985.7|8008.2|7983.2|16
1658805900000|2022-07-26 03:25:00|8008.6|7983.6|8008.4|7983.4|8010.3|7985.3|8008.3|7983.3|15
1658806200000|2022-07-26 03:30:00|8008.5|7983.5|8005.6|7990.6|8008.8|7990.8|8004|7983.5|98
1658806500000|2022-07-26 03:35:00|8005.7|7990.7|8006.1|7991.1|8006.1|7991.1|8005.6|7990.6|27
1658806800000|2022-07-26 03:40:00|8006|7991|8006|7991|8006.1|7991.1|8005.2|7990.2|50
1658807100000|2022-07-26 03:45:00|8006.3|7991.3|8008.6|7993.6|8008.7|7993.7|8006|7991|86
1658807400000|2022-07-26 03:50:00|8008.5|7993.5|8009.1|7994.1|8009.5|7994.5|8008.3|7993.3|52
1658807700000|2022-07-26 03:55:00|8009|7994|8008.5|7993.5|8009.1|7994.1|8008.5|7993.5|21
1658808000000|2022-07-26 04:00:00|8008.3|7993.3|8008.9|7993.9|8008.9|7993.9|8007.2|7992.2|46
1658808300000|2022-07-26 04:05:00|8008.7|7993.7|8007.7|7992.7|8009|7994|8007.5|7992.5|30
1658808600000|2022-07-26 04:10:00|8007.6|7992.6|8007.6|7992.6|8008.5|7993.5|8007.6|7992.6|22
1658808900000|2022-07-26 04:15:00|8007.7|7992.7|8007.6|7992.6|8007.8|7992.8|8007.5|7992.5|35
1658809200000|2022-07-26 04:20:00|8007.8|7992.8|8007.7|7992.7|8007.8|7992.8|8006.9|7991.9|56
1658809500000|2022-07-26 04:25:00|8007.8|7992.8|8006.6|7991.6|8007.8|7992.8|8006.3|7991.3|31
1658809800000|2022-07-26 04:30:00|8006.7|7991.7|8007.9|7992.9|8008.4|7993.4|8006.7|7991.7|57
1658810100000|2022-07-26 04:35:00|8008|7993|8008.3|7993.3|8008.4|7993.4|8007.9|7992.9|42
1658810400000|2022-07-26 04:40:00|8008.4|7993.4|8008.3|7993.3|8008.4|7993.4|8007.9|7992.9|54
1658810700000|2022-07-26 04:45:00|8008.4|7993.4|8008.3|7993.3|8008.4|7993.4|8008.2|7993.2|11
1658811000000|2022-07-26 04:50:00|8008.2|7993.2|8008.8|7993.8|8008.9|7993.9|8008|7993|33
1658811300000|2022-07-26 04:55:00|8008.9|7993.9|8009.3|7994.3|8009.5|7994.5|8008.7|7993.7|23
1658811600000|2022-07-26 05:00:00|8009.2|7994.2|8010.3|7995.3|8010.4|7995.4|8009.2|7994.2|45
1658811900000|2022-07-26 05:05:00|8010.2|7995.2|8009.8|7994.8|8010.2|7995.2|8009.5|7994.5|42
1658812200000|2022-07-26 05:10:00|8009.7|7994.7|8008.4|7993.4|8009.7|7994.7|8008.2|7993.2|62
1658812500000|2022-07-26 05:15:00|8008.5|7993.5|8008.7|7993.7|8008.8|7993.8|8007.5|7992.5|33
1658812800000|2022-07-26 05:20:00|8008.8|7993.8|8009.1|7994.1|8009.3|7994.3|8008.6|7993.6|21
1658813100000|2022-07-26 05:25:00|8009.2|7994.2|8009.4|7994.4|8009.6|7994.6|8008.6|7993.6|33
1658813400000|2022-07-26 05:30:00|8009.3|7994.3|8008.9|7993.9|8009.8|7994.8|8008.6|7993.6|88
1658813700000|2022-07-26 05:35:00|8009|7994|8009.2|7994.2|8009.3|7994.3|8008.9|7993.9|14
1658814000000|2022-07-26 05:40:00|8009.1|7994.1|8009.3|7994.3|8009.9|7994.9|8008.2|7993.2|61
1658814300000|2022-07-26 05:45:00|8009.4|7994.4|8008.8|7993.8|8009.8|7994.8|8008.5|7993.5|57
1658814600000|2022-07-26 05:50:00|8008.7|7993.7|8008.6|7993.6|8008.7|7993.7|8008.4|7993.4|17
1658814900000|2022-07-26 05:55:00|8008.7|7993.7|8009.2|7994.2|8009.7|7994.7|8008.6|7993.6|44
1658815200000|2022-07-26 06:00:00|8009.3|7994.3|8010.9|7995.9|8010.9|7995.9|8009.2|7994.2|22
1658815500000|2022-07-26 06:05:00|8011|7996|8013.2|7998.2|8013.7|7998.7|8010.9|7995.9|141
1658815800000|2022-07-26 06:10:00|8013.3|7998.3|8011.3|7996.3|8013.7|7998.7|8010.7|7995.7|120
1658816100000|2022-07-26 06:15:00|8011|7996|8012.8|7997.8|8013.6|7998.6|8010.9|7995.9|93
1658816400000|2022-07-26 06:20:00|8012.9|7997.9|8012.2|7997.2|8013.3|7998.3|8012|7997|88
1658816700000|2022-07-26 06:25:00|8012.3|7997.3|8010.9|7995.9|8012.6|7997.6|8010.7|7995.7|86
1658817000000|2022-07-26 06:30:00|8010.8|7995.8|8010.4|7995.4|8011.2|7996.2|8010.2|7995.2|77
1658817300000|2022-07-26 06:35:00|8010.3|7995.3|8008.7|7993.7|8010.5|7995.5|8008.7|7993.7|70
1658817600000|2022-07-26 06:40:00|8008.6|7993.6|8007.9|7992.9|8009|7994|8007.7|7992.7|55
1658817900000|2022-07-26 06:45:00|8008|7993|8006.8|7991.8|8008.3|7993.3|8006.8|7991.8|57
1658818200000|2022-07-26 06:50:00|8006.9|7991.9|8006.5|7991.5|8007.3|7992.3|8006.1|7991.1|55
1658818500000|2022-07-26 06:55:00|8006.4|7991.4|8007.6|7992.6|8007.8|7992.8|8006.4|7991.4|86
1658818800000|2022-07-26 07:00:00|8007.8|7992.8|8007.8|7992.8|8008.3|7993.3|8006.3|7991.3|80
1658819100000|2022-07-26 07:05:00|8007.7|7992.7|8006.8|7991.8|8007.7|7992.7|8006.1|7991.1|67
1658819400000|2022-07-26 07:10:00|8006.9|7991.9|8007.3|7992.3|8007.5|7992.5|8006.8|7991.8|26
1658819700000|2022-07-26 07:15:00|8007|7992|8006.9|7991.9|8007.8|7992.8|8006.7|7991.7|48
1658820000000|2022-07-26 07:20:00|8007|7992|8007.3|7992.3|8007.7|7992.7|8006.8|7991.8|32
1658820300000|2022-07-26 07:25:00|8007.2|7992.2|8006.7|7991.7|8007.9|7992.9|8006.6|7991.6|55
1658820600000|2022-07-26 07:30:00|8006.6|7991.6|8006.5|7991.5|8006.9|7991.9|8006|7991|46
1658820900000|2022-07-26 07:35:00|8006.4|7991.4|8007|7992|8007.3|7992.3|8006.2|7991.2|46
1658821200000|2022-07-26 07:40:00|8006.9|7991.9|8006.9|7991.9|8007.1|7992.1|8006.6|7991.6|37
1658821500000|2022-07-26 07:45:00|8007|7992|8007|7992|8007.2|7992.2|8006.4|7991.4|41
1658821800000|2022-07-26 07:50:00|8007.2|7992.2|8007.2|7992.2|8007.4|7992.4|8006.8|7991.8|19
1658822100000|2022-07-26 07:55:00|8007.3|7992.3|8006.5|7991.5|8007.4|7992.4|8006.4|7991.4|28
1658822400000|2022-07-26 08:00:00|8006.6|7991.6|8006.6|7991.6|8006.7|7991.7|8006.3|7991.3|35
1658822700000|2022-07-26 08:05:00|8006.7|7991.7|8007.3|7992.3|8007.4|7992.4|8006.4|7991.4|29
1658823000000|2022-07-26 08:10:00|8007.4|7992.4|8007.9|7992.9|8007.9|7992.9|8007.4|7992.4|3
1658823300000|2022-07-26 08:15:00|8008|7993|8007.5|7992.5|8008.3|7993.3|8007.5|7992.5|48
1658823600000|2022-07-26 08:20:00|8007.6|7992.6|8005.9|7990.9|8007.8|7992.8|8005.7|7990.7|26
1658823900000|2022-07-26 08:25:00|8006.2|7991.2|8005.7|7990.7|8006.4|7991.4|8005.6|7990.6|68
1658824200000|2022-07-26 08:30:00|8005.8|7990.8|8004.1|7989.1|8006|7991|8004|7989|82
1658824500000|2022-07-26 08:35:00|8004.2|7989.2|8005|7990|8005.5|7990.5|8004.2|7989.2|61
1658824800000|2022-07-26 08:40:00|8004.9|7989.9|8004.8|7989.8|8005.6|7990.6|8004.7|7989.7|43
1658825100000|2022-07-26 08:45:00|8004.9|7989.9|8005.7|7990.7|8005.9|7990.9|8004.7|7989.7|37
1658825400000|2022-07-26 08:50:00|8005.5|7990.5|8006|7991|8006|7991|8005.4|7990.4|36
1658825700000|2022-07-26 08:55:00|8006.1|7991.1|8004.7|7989.7|8006.1|7991.1|8004.5|7989.5|28
1658826000000|2022-07-26 09:00:00|8004.8|7989.8|8006.1|7991.1|8006.3|7991.3|8004.7|7989.7|61
1658826300000|2022-07-26 09:05:00|8006.2|7991.2|8006.5|7991.5|8006.6|7991.6|8006.1|7991.1|33
1658826600000|2022-07-26 09:10:00|8006.6|7991.6|8007.8|7992.8|8008.2|7993.2|8006.6|7991.6|70
1658826900000|2022-07-26 09:15:00|8007.9|7992.9|8009.6|7994.6|8009.9|7994.9|8007.9|7992.9|61
1658827200000|2022-07-26 09:20:00|8009.5|7994.5|8007.9|7992.9|8009.8|7994.8|8007.3|7992.3|107
1658827500000|2022-07-26 09:25:00|8008.1|7993.1|8005.3|7990.3|8009.9|7994.9|8003.8|7988.8|196
1658827800000|2022-07-26 09:30:00|8005.4|7990.4|8007.2|7992.2|8007.7|7992.7|8004.8|7989.8|104
1658828100000|2022-07-26 09:35:00|8007.3|7992.3|8007.2|7992.2|8007.8|7992.8|8007.1|7992.1|22
1658828400000|2022-07-26 09:40:00|8007.3|7992.3|8007.9|7992.9|8008|7993|8007.3|7992.3|64
1658828700000|2022-07-26 09:45:00|8008|7993|8009.4|7994.4|8009.6|7994.6|8007.9|7992.9|62
1658829000000|2022-07-26 09:50:00|8009.5|7994.5|8009.1|7994.1|8009.8|7994.8|8008.9|7993.9|64
1658829300000|2022-07-26 09:55:00|8009|7994|8008.9|7993.9|8009.7|7994.7|8008.6|7993.6|49
1658829600000|2022-07-26 10:00:00|8008.8|7993.8|8009.4|7994.4|8009.4|7994.4|8008.7|7993.7|36
1658829900000|2022-07-26 10:05:00|8009.3|7994.3|8010|7995|8010.2|7995.2|8008.8|7993.8|72
1658830200000|2022-07-26 10:10:00|8010.1|7995.1|8010.4|7995.4|8011.2|7996.2|8009.8|7994.8|64
1658830500000|2022-07-26 10:15:00|8010.3|7995.3|8011.7|7996.7|8011.8|7996.8|8010.2|7995.2|33
1658830800000|2022-07-26 10:20:00|8011.8|7996.8|8012|7997|8012.2|7997.2|8011.7|7996.7|31
1658831100000|2022-07-26 10:25:00|8011.9|7996.9|8011|7996|8012|7997|8011|7996|26
1658831400000|2022-07-26 10:30:00|8011.2|7996.2|8011.4|7996.4|8011.5|7996.5|8010.8|7995.8|45
1658831700000|2022-07-26 10:35:00|8011.6|7996.6|8011.7|7996.7|8012.3|7997.3|8011.4|7996.4|89
1658832000000|2022-07-26 10:40:00|8011.8|7996.8|8011.2|7996.2|8012.1|7997.1|8011|7996|64
1658832300000|2022-07-26 10:45:00|8011.3|7996.3|8010.6|7995.6|8011.5|7996.5|8010.4|7995.4|36
1658832600000|2022-07-26 10:50:00|8010.7|7995.7|8011.2|7996.2|8011.4|7996.4|8010.7|7995.7|32
1658832900000|2022-07-26 10:55:00|8011.1|7996.1|8011.4|7996.4|8011.4|7996.4|8010.7|7995.7|38
1658833200000|2022-07-26 11:00:00|8011.3|7996.3|8011.2|7996.2|8011.6|7996.6|8011|7996|32
1658833500000|2022-07-26 11:05:00|8011.1|7996.1|8011.2|7996.2|8011.6|7996.6|8010.8|7995.8|49
1658833800000|2022-07-26 11:10:00|8011.3|7996.3|8012.1|7997.1|8012.2|7997.2|8011|7996|71
1658834100000|2022-07-26 11:15:00|8012|7997|8012.1|7997.1|8012.4|7997.4|8011.9|7996.9|40
1658834400000|2022-07-26 11:20:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011.7|7996.7|95
1658834700000|2022-07-26 11:25:00|8012.6|7997.6|8012.3|7997.3|8012.8|7997.8|8012.1|7997.1|32
1658835000000|2022-07-26 11:30:00|8012.2|7997.2|8012.8|7997.8|8012.8|7997.8|8011.7|7996.7|14
1658835300000|2022-07-26 11:35:00|8012.9|7997.9|8015.9|8000.9|8015.9|8000.9|8012.9|7997.9|20
1658835600000|2022-07-26 11:40:00|8015.8|8000.8|8013.8|7998.8|8015.8|8000.8|8013.5|7998.5|22
1658835900000|2022-07-26 11:45:00|8013.6|7998.6|8014.2|7999.2|8014.2|7999.2|8013.1|7998.1|23
1658836200000|2022-07-26 11:50:00|8014.1|7999.1|8014.8|7999.8|8014.8|7999.8|8014.1|7999.1|31
1658836500000|2022-07-26 11:55:00|8014.6|7999.6|8014.6|7999.6|8014.8|7999.8|8014.6|7999.6|7
1658836800000|2022-07-26 12:00:00|8014.7|7999.7|8014.6|7999.6|8014.7|7999.7|8014.6|7999.6|18
1658837100000|2022-07-26 12:05:00|8014.4|7999.4|8014.6|7999.6|8014.7|7999.7|8014.4|7999.4|18
1658837400000|2022-07-26 12:10:00|8014.5|7999.5|8014.6|7999.6|8014.7|7999.7|8014.4|7999.4|14
1658837700000|2022-07-26 12:15:00|8014.5|7999.5|8014.8|7999.8|8014.9|7999.9|8014.5|7999.5|18
1658838000000|2022-07-26 12:20:00|8015|8000|8015.2|8000.2|8016.2|8001.2|8014.8|7999.8|48
1658838300000|2022-07-26 12:25:00|8015.3|8000.3|8015.8|8000.8|8015.8|8000.8|8015.2|8000.2|32
1658838600000|2022-07-26 12:30:00|8015.7|8000.7|8015.3|8000.3|8015.7|8000.7|8015.3|8000.3|13
1658838900000|2022-07-26 12:35:00|8015|8000|8013.2|7998.2|8015|8000|8013|7998|15
1658839200000|2022-07-26 12:40:00|8013.1|7998.1|8013.3|7998.3|8013.3|7998.3|8013|7998|14
1658839500000|2022-07-26 12:45:00|8013.4|7998.4|8013.6|7998.6|8013.6|7998.6|8013.1|7998.1|6
1658839800000|2022-07-26 12:50:00|8013.7|7998.7|8013.2|7998.2|8014|7999|8013.2|7998.2|19
1658840100000|2022-07-26 12:55:00|8013.1|7998.1|8013.1|7998.1|8013.4|7998.4|8013.1|7998.1|9
1658840400000|2022-07-26 13:00:00|8013.2|7998.2|8013.1|7998.1|8014.5|7999.5|8013.1|7998.1|52
1658840700000|2022-07-26 13:05:00|8013|7998|8013.1|7998.1|8013.5|7998.5|8012.9|7997.9|65
1658841000000|2022-07-26 13:10:00|8012.9|7997.9|8013.1|7998.1|8013.1|7998.1|8012.9|7997.9|12
1658841300000|2022-07-26 13:15:00|8013|7998|8011.8|7996.8|8013.2|7998.2|8011.3|7996.3|39
1658841600000|2022-07-26 13:20:00|8011.7|7996.7|8011.3|7996.3|8011.9|7996.9|8010.5|7995.5|69
1658841900000|2022-07-26 13:25:00|8011.4|7996.4|8010.8|7995.8|8011.8|7996.8|8010.6|7995.6|60
1658842200000|2022-07-26 13:30:00|8010.5|7995.5|8010.7|7995.7|8010.8|7995.8|8010.1|7995.1|110
1658842500000|2022-07-26 13:35:00|8010.5|7995.5|8010.1|7995.1|8010.7|7995.7|8010|7995|110
1658842800000|2022-07-26 13:40:00|8010.3|7995.3|8007.6|7992.6|8010.3|7995.3|8007.6|7992.6|74
1658843100000|2022-07-26 13:45:00|8007.8|7992.8|8009.4|7994.4|8009.6|7994.6|8007.5|7992.5|84
1658843400000|2022-07-26 13:50:00|8009.3|7994.3|8011.3|7996.3|8011.3|7996.3|8009.2|7994.2|40
1658843700000|2022-07-26 13:55:00|8011.2|7996.2|8013.6|7998.6|8013.6|7998.6|8011.2|7996.2|31
1658844000000|2022-07-26 14:00:00|8013.5|7998.5|8012.2|7997.2|8013.5|7998.5|8012|7997|68
1658844300000|2022-07-26 14:05:00|8011.9|7996.9|8011.7|7996.7|8012.2|7997.2|8011.5|7996.5|57
1658844600000|2022-07-26 14:10:00|8011.6|7996.6|8013|7998|8013.2|7998.2|8011.6|7996.6|68
1658844900000|2022-07-26 14:15:00|8013.1|7998.1|8013|7998|8013.7|7998.7|8012.1|7997.1|82
1658845200000|2022-07-26 14:20:00|8013.1|7998.1|8012.5|7997.5|8013.1|7998.1|8012.1|7997.1|63
1658845500000|2022-07-26 14:25:00|8012.6|7997.6|8014.1|7999.1|8014.1|7999.1|8012.4|7997.4|81
1658845800000|2022-07-26 14:30:00|8014.2|7999.2|8012.7|7997.7|8014.3|7999.3|8012.4|7997.4|79
1658846100000|2022-07-26 14:35:00|8012.6|7997.6|8012.9|7997.9|8013|7998|8012.6|7997.6|90
1658846400000|2022-07-26 14:40:00|8012.8|7997.8|8013.2|7998.2|8013.3|7998.3|8012.6|7997.6|33
1658846700000|2022-07-26 14:45:00|8013.1|7998.1|8014.6|7999.6|8014.7|7999.7|8013.1|7998.1|34
1658847000000|2022-07-26 14:50:00|8014.8|7999.8|8015.3|8000.3|8015.3|8000.3|8014.8|7999.8|9
1658847300000|2022-07-26 14:55:00|8015.4|8000.4|8015.3|8000.3|8016|8001|8015.1|8000.1|109
1658847600000|2022-07-26 15:00:00|8015.1|8000.1|8014.9|7999.9|8015.5|8000.5|8014.9|7999.9|36
1658847900000|2022-07-26 15:05:00|8014.7|7999.7|8014.7|7999.7|8014.9|7999.9|8014.6|7999.6|22
1658848200000|2022-07-26 15:10:00|8014.6|7999.6|8014.6|7999.6|8014.8|7999.8|8014.4|7999.4|32
1658848500000|2022-07-26 15:15:00|8014.4|7999.4|8014.7|7999.7|8014.7|7999.7|8014.4|7999.4|14
1658848800000|2022-07-26 15:20:00|8014.6|7999.6|8014.9|7999.9|8015.4|8000.4|8014.6|7999.6|61
1658849100000|2022-07-26 15:25:00|8015|8000|8014.7|7999.7|8015.3|8000.3|8014.7|7999.7|19
1658849400000|2022-07-26 15:30:00|8014.8|7999.8|8014.4|7999.4|8014.9|7999.9|8014.1|7999.1|59
1658849700000|2022-07-26 15:35:00|8014.3|7999.3|8015|8000|8015.1|8000.1|8014|7999|80
1658850000000|2022-07-26 15:40:00|8015.1|8000.1|8014.9|7999.9|8015.1|8000.1|8014.7|7999.7|66
1658850300000|2022-07-26 15:45:00|8014.8|7999.8|8015.3|8000.3|8015.4|8000.4|8014.6|7999.6|41
1658850600000|2022-07-26 15:50:00|8015.4|8000.4|8016.1|8001.1|8016.3|8001.3|8015.2|8000.2|52
1658850900000|2022-07-26 15:55:00|8015.8|8000.8|8015.5|8000.5|8016.1|8001.1|8015.2|8000.2|79
1658851200000|2022-07-26 16:00:00|8015.6|8000.6|8016.1|8001.1|8016.8|8001.8|8014.7|7999.7|28
1658851500000|2022-07-26 16:05:00|8016.2|8001.2|8016.5|8001.5|8016.9|8001.9|8016.1|8001.1|55
1658851800000|2022-07-26 16:10:00|8016.6|8001.6|8017|8002|8017|8002|8016.5|8001.5|19
1658852100000|2022-07-26 16:15:00|8016.9|8001.9|8017.8|8002.8|8019.1|8004.1|8016.8|8001.8|61
1658852400000|2022-07-26 16:20:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8017.7|8002.7|57
1658852700000|2022-07-26 16:25:00|8017.9|8002.9|8018.8|8003.8|8018.8|8003.8|8017.7|8002.7|22
1658853000000|2022-07-26 16:30:00|8018.4|8003.4|8017.5|8002.5|8018.8|8003.8|8017.4|8002.4|23
1658853300000|2022-07-26 16:35:00|8017.6|8002.6|8017.6|8002.6|8017.6|8002.6|8017.5|8002.5|3
1658853600000|2022-07-26 16:40:00|8017.7|8002.7|8017.7|8002.7|8017.7|8002.7|8017.6|8002.6|13
1658853900000|2022-07-26 16:45:00|8017.4|8002.4|8017.3|8002.3|8017.5|8002.5|8017.3|8002.3|4
1658854200000|2022-07-26 16:50:00|8017.2|8002.2|8016.4|8001.4|8017.2|8002.2|8016.4|8001.4|5
1658854500000|2022-07-26 16:55:00|8016.5|8001.5|8016.5|8001.5|8016.5|8001.5|8016.4|8001.4|5
1658854800000|2022-07-26 17:00:00|8017.3|8002.3|8017.5|8002.5|8017.5|8002.5|8017.1|8002.1|25
1658855100000|2022-07-26 17:05:00|8017.3|8002.3|8017.5|8002.5|8017.9|8002.9|8017.3|8002.3|33
1658855400000|2022-07-26 17:10:00|8017.7|8002.7|8019.8|8004.8|8020.1|8005.1|8017.5|8002.5|29
1658855700000|2022-07-26 17:15:00|8019.5|8004.5|8019.2|8004.2|8019.9|8004.9|8018.2|8003.2|32
1658856000000|2022-07-26 17:20:00|8019.1|8004.1|8019.2|8004.2|8019.3|8004.3|8019.1|8004.1|12
1658856300000|2022-07-26 17:25:00|8019.3|8004.3|8019.2|8004.2|8020|8005|8018.9|8003.9|23
1658856600000|2022-07-26 17:30:00|8019.4|8004.4|8020.2|8005.2|8020.5|8005.5|8019.4|8004.4|24
1658856900000|2022-07-26 17:35:00|8020.3|8005.3|8019.9|8004.9|8020.4|8005.4|8019.2|8004.2|19
1658857200000|2022-07-26 17:40:00|8019.4|8004.4|8019.6|8004.6|8020|8005|8019.4|8004.4|24
1658857500000|2022-07-26 17:45:00|8019.8|8004.8|8019.4|8004.4|8020|8005|8019.4|8004.4|20
1658857800000|2022-07-26 17:50:00|8019.3|8004.3|8020|8005|8020|8005|8019.2|8004.2|12
1658858100000|2022-07-26 17:55:00|8019.4|8004.4|8019.6|8004.6|8019.6|8004.6|8019.2|8004.2|19
1658858400000|2022-07-26 18:00:00|8019.5|8004.5|8019.4|8004.4|8020|8005|8018.9|8003.9|18
1658858700000|2022-07-26 18:05:00|8019.7|8004.7|8019.2|8004.2|8019.7|8004.7|8019.1|8004.1|21
1658859000000|2022-07-26 18:10:00|8019.4|8004.4|8019.4|8004.4|8019.5|8004.5|8019.1|8004.1|21
1658859300000|2022-07-26 18:15:00|8019.6|8004.6|8020|8005|8020|8005|8019.4|8004.4|4
1658859600000|2022-07-26 18:20:00|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|8019.6|8004.6|1
1658859900000|2022-07-26 18:25:00|8019.8|8004.8|8020|8005|8020|8005|8019.8|8004.8|2
1658881800000|2022-07-27 00:30:00|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|8023.1|7994.1|1
1658883600000|2022-07-27 01:00:00|8019.1|7993.7|8018.7|7993.7|8019.1|7993.8|8018.7|7993.7|8
1658884800000|2022-07-27 01:20:00|8018.8|7993.8|8018.9|7993.9|8018.9|7993.9|8018.6|7993.6|4
1658885700000|2022-07-27 01:35:00|8018.6|7993.6|8017.6|7992.6|8018.6|7993.6|8017.4|7992.4|8
1658886300000|2022-07-27 01:45:00|8017.3|7992.3|8017.8|7992.8|8018|7993|8017.3|7992.3|6
1658886600000|2022-07-27 01:50:00|8018.5|7993.5|8018.9|7993.9|8018.9|7993.9|8018.5|7993.5|3
1658888700000|2022-07-27 02:25:00|8019|7994|8013.7|7998.7|8019|7998.8|8013.7|7993.6|12
1658889000000|2022-07-27 02:30:00|8013.6|7998.6|8013.6|7998.6|8013.6|7998.6|8013.6|7998.6|1
1658890500000|2022-07-27 02:55:00|8013.7|7998.7|8020.3|7995.3|8020.5|8000.5|8013.7|7995.3|9
1658890800000|2022-07-27 03:00:00|8020.2|7995.2|8020.3|7995.3|8020.4|7995.4|8020.2|7995.2|10
1658891100000|2022-07-27 03:05:00|8015.4|8000.4|8015.3|8000.3|8015.4|8000.4|8015.3|8000.3|4
1658891700000|2022-07-27 03:15:00|8015.2|8000.2|8014.8|7999.8|8015.2|8000.2|8014.3|7999.3|7
1658892000000|2022-07-27 03:20:00|8019.2|7994.2|8019.8|7994.8|8020.3|7995.3|8019.2|7994.2|7
1658892600000|2022-07-27 03:30:00|8019.7|7994.7|8014.5|7999.5|8020|8000.2|8014.5|7994.1|118
1658892900000|2022-07-27 03:35:00|8014.6|7999.6|8016.1|8001.1|8016.2|8001.2|8014.5|7999.5|55
1658893200000|2022-07-27 03:40:00|8016|8001|8016|8001|8016.2|8001.2|8015.7|8000.7|44
1658893500000|2022-07-27 03:45:00|8015.9|8000.9|8017.5|8002.5|8019|8004|8015.9|8000.9|53
1658893800000|2022-07-27 03:50:00|8017.4|8002.4|8019|8004|8019.6|8004.6|8017.4|8002.4|33
1658894100000|2022-07-27 03:55:00|8019.1|8004.1|8019.6|8004.6|8020.1|8005.1|8019.1|8004.1|38
1658894400000|2022-07-27 04:00:00|8019.4|8004.4|8021.1|8006.1|8021.3|8006.3|8019.4|8004.4|72
1658894700000|2022-07-27 04:05:00|8021.2|8006.2|8021.3|8006.3|8022.3|8007.3|8020.9|8005.9|97
1658895000000|2022-07-27 04:10:00|8021.2|8006.2|8021.4|8006.4|8022.2|8007.2|8020.9|8005.9|34
1658895300000|2022-07-27 04:15:00|8021.3|8006.3|8019.5|8004.5|8021.5|8006.5|8019.5|8004.5|70
1658895600000|2022-07-27 04:20:00|8019.7|8004.7|8018.7|8003.7|8020.2|8005.2|8018.1|8003.1|94
1658895900000|2022-07-27 04:25:00|8018.8|8003.8|8019.5|8004.5|8021.1|8006.1|8018.4|8003.4|69
1658896200000|2022-07-27 04:30:00|8018.3|8003.3|8018.3|8003.3|8019.5|8004.5|8018.2|8003.2|186
1658896500000|2022-07-27 04:35:00|8018.4|8003.4|8019.7|8004.7|8019.7|8004.7|8018.2|8003.2|73
1658896800000|2022-07-27 04:40:00|8019.4|8004.4|8019.4|8004.4|8019.7|8004.7|8018.8|8003.8|73
1658897100000|2022-07-27 04:45:00|8019.5|8004.5|8020.4|8005.4|8020.6|8005.6|8019.4|8004.4|58
1658897400000|2022-07-27 04:50:00|8020.5|8005.5|8021|8006|8021.1|8006.1|8020.2|8005.2|61
1658897700000|2022-07-27 04:55:00|8021.1|8006.1|8018.7|8003.7|8023.9|8008.9|8017.4|8002.4|181
1658898000000|2022-07-27 05:00:00|8018.5|8003.5|8019.3|8004.3|8019.8|8004.8|8018.3|8003.3|28
1658898300000|2022-07-27 05:05:00|8019.8|8004.8|8021.2|8006.2|8021.8|8006.8|8019.3|8004.3|58
1658898600000|2022-07-27 05:10:00|8021.3|8006.3|8021.4|8006.4|8021.6|8006.6|8021.2|8006.2|65
1658898900000|2022-07-27 05:15:00|8021.3|8006.3|8021.9|8006.9|8022.4|8007.4|8021.2|8006.2|68
1658899200000|2022-07-27 05:20:00|8021.8|8006.8|8021.8|8006.8|8022.6|8007.6|8021.3|8006.3|92
1658899500000|2022-07-27 05:25:00|8021.7|8006.7|8022|8007|8022.2|8007.2|8021.2|8006.2|82
1658899800000|2022-07-27 05:30:00|8022.1|8007.1|8021|8006|8022.4|8007.4|8021|8006|62
1658900100000|2022-07-27 05:35:00|8021.1|8006.1|8021.6|8006.6|8021.7|8006.7|8021|8006|53
1658900400000|2022-07-27 05:40:00|8021.4|8006.4|8021.4|8006.4|8021.5|8006.5|8021.4|8006.4|5
1658900700000|2022-07-27 05:45:00|8021.5|8006.5|8020.7|8005.7|8021.5|8006.5|8020.5|8005.5|36
1658901000000|2022-07-27 05:50:00|8020.6|8005.6|8018.3|8003.3|8020.7|8005.7|8017.4|8002.4|137
1658901300000|2022-07-27 05:55:00|8018.2|8003.2|8018.6|8003.6|8019|8004|8017.8|8002.8|43
1658901600000|2022-07-27 06:00:00|8018.8|8003.8|8020.4|8005.4|8020.6|8005.6|8018.8|8003.8|99
1658901900000|2022-07-27 06:05:00|8020.3|8005.3|8020.4|8005.4|8020.9|8005.9|8020.1|8005.1|101
1658902200000|2022-07-27 06:10:00|8020.5|8005.5|8020.8|8005.8|8021|8006|8020.3|8005.3|56
1658902500000|2022-07-27 06:15:00|8021.1|8006.1|8021|8006|8021.8|8006.8|8020.7|8005.7|50
1658902800000|2022-07-27 06:20:00|8021.1|8006.1|8020.9|8005.9|8021.8|8006.8|8020.9|8005.9|41
1658903100000|2022-07-27 06:25:00|8020.8|8005.8|8020.6|8005.6|8020.8|8005.8|8020.2|8005.2|54
1658903400000|2022-07-27 06:30:00|8020.5|8005.5|8020.9|8005.9|8021.8|8006.8|8020.5|8005.5|52
1658903700000|2022-07-27 06:35:00|8021|8006|8020.6|8005.6|8021|8006|8019.9|8004.9|60
1658904000000|2022-07-27 06:40:00|8020.7|8005.7|8020.6|8005.6|8020.9|8005.9|8020.5|8005.5|6
1658904300000|2022-07-27 06:45:00|8020.7|8005.7|8021.5|8006.5|8021.7|8006.7|8020.7|8005.7|33
1658904600000|2022-07-27 06:50:00|8021.4|8006.4|8021.1|8006.1|8021.6|8006.6|8021|8006|55
1658904900000|2022-07-27 06:55:00|8021|8006|8021|8006|8021.2|8006.2|8020.9|8005.9|21
1658905200000|2022-07-27 07:00:00|8021.2|8006.2|8020|8005|8021.2|8006.2|8019.3|8004.3|43
1658905500000|2022-07-27 07:05:00|8020.1|8005.1|8020.5|8005.5|8020.5|8005.5|8020|8005|23
1658905800000|2022-07-27 07:10:00|8020.4|8005.4|8020.6|8005.6|8021|8006|8020.4|8005.4|43
1658906100000|2022-07-27 07:15:00|8020.8|8005.8|8020.4|8005.4|8020.8|8005.8|8020.3|8005.3|19
1658906400000|2022-07-27 07:20:00|8020.3|8005.3|8020.4|8005.4|8020.5|8005.5|8020.3|8005.3|6
1658906700000|2022-07-27 07:25:00|8020.2|8005.2|8020.5|8005.5|8020.9|8005.9|8019.9|8004.9|47
1658907000000|2022-07-27 07:30:00|8020.6|8005.6|8021|8006|8021.2|8006.2|8020.6|8005.6|25
1658907300000|2022-07-27 07:35:00|8021.1|8006.1|8020.5|8005.5|8021.8|8006.8|8020.3|8005.3|39
1658907600000|2022-07-27 07:40:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8020|8005|17
1658907900000|2022-07-27 07:45:00|8020.3|8005.3|8020.5|8005.5|8020.5|8005.5|8020|8005|54
1658908200000|2022-07-27 07:50:00|8020.4|8005.4|8020.4|8005.4|8020.6|8005.6|8020.4|8005.4|46
1658908500000|2022-07-27 07:55:00|8020.5|8005.5|8021.5|8006.5|8021.5|8006.5|8020.3|8005.3|59
1658908800000|2022-07-27 08:00:00|8021.6|8006.6|8021.2|8006.2|8021.8|8006.8|8021|8006|62
1658909100000|2022-07-27 08:05:00|8021.1|8006.1|8020|8005|8021.3|8006.3|8019.8|8004.8|61
1658909400000|2022-07-27 08:10:00|8020.4|8005.4|8020|8005|8020.5|8005.5|8019.9|8004.9|48
1658909700000|2022-07-27 08:15:00|8020.1|8005.1|8020.5|8005.5|8020.6|8005.6|8020|8005|37
1658910000000|2022-07-27 08:20:00|8020.4|8005.4|8020.5|8005.5|8020.5|8005.5|8020|8005|24
1658910300000|2022-07-27 08:25:00|8020.4|8005.4|8020.9|8005.9|8020.9|8005.9|8020.3|8005.3|29
1658910600000|2022-07-27 08:30:00|8020.8|8005.8|8020.5|8005.5|8020.9|8005.9|8020.3|8005.3|16
1658910900000|2022-07-27 08:35:00|8020.6|8005.6|8021|8006|8021|8006|8020.5|8005.5|30
1658911200000|2022-07-27 08:40:00|8021.2|8006.2|8021|8006|8021.4|8006.4|8020.8|8005.8|16
1658911500000|2022-07-27 08:45:00|8021.2|8006.2|8021.2|8006.2|8021.3|8006.3|8020.5|8005.5|69
1658911800000|2022-07-27 08:50:00|8021.1|8006.1|8022.4|8007.4|8022.4|8007.4|8021.1|8006.1|39
1658912100000|2022-07-27 08:55:00|8022.2|8007.2|8022.7|8007.7|8024|8009|8022.2|8007.2|68
1658912400000|2022-07-27 09:00:00|8022.6|8007.6|8021.6|8006.6|8022.6|8007.6|8021.4|8006.4|39
1658912700000|2022-07-27 09:05:00|8021.5|8006.5|8019|8004|8021.9|8006.9|8018.4|8003.4|116
1658913000000|2022-07-27 09:10:00|8019.2|8004.2|8019.2|8004.2|8019.9|8004.9|8018.4|8003.4|108
1658913300000|2022-07-27 09:15:00|8019.1|8004.1|8020.4|8005.4|8020.4|8005.4|8019|8004|23
1658913600000|2022-07-27 09:20:00|8020.3|8005.3|8020.2|8005.2|8020.9|8005.9|8019.9|8004.9|32
1658913900000|2022-07-27 09:25:00|8020.3|8005.3|8020.7|8005.7|8021.4|8006.4|8020.1|8005.1|60
1658914200000|2022-07-27 09:30:00|8020.9|8005.9|8020.6|8005.6|8021.7|8006.7|8019.2|8004.2|83
1658914500000|2022-07-27 09:35:00|8020.9|8005.9|8020.3|8005.3|8021.6|8006.6|8019.5|8004.5|97
1658914800000|2022-07-27 09:40:00|8020.5|8005.5|8020.9|8005.9|8020.9|8005.9|8019.2|8004.2|86
1658915100000|2022-07-27 09:45:00|8021|8006|8021.1|8006.1|8021.2|8006.2|8020.8|8005.8|43
1658915400000|2022-07-27 09:50:00|8020.9|8005.9|8020.3|8005.3|8021.8|8006.8|8019.6|8004.6|157
1658915700000|2022-07-27 09:55:00|8020.2|8005.2|8020.5|8005.5|8021.6|8006.6|8019.8|8004.8|193
1658916000000|2022-07-27 10:00:00|8020.6|8005.6|8021.6|8006.6|8022.4|8007.4|8020.5|8005.5|97
1658916300000|2022-07-27 10:05:00|8021.5|8006.5|8021.7|8006.7|8021.9|8006.9|8021.4|8006.4|54
1658916600000|2022-07-27 10:10:00|8021.8|8006.8|8021.5|8006.5|8023|8008|8021.4|8006.4|75
1658916900000|2022-07-27 10:15:00|8021.4|8006.4|8021.7|8006.7|8021.9|8006.9|8021.4|8006.4|35
1658917200000|2022-07-27 10:20:00|8021.6|8006.6|8021.5|8006.5|8021.8|8006.8|8021.4|8006.4|42
1658917500000|2022-07-27 10:25:00|8021.4|8006.4|8022.4|8007.4|8023.7|8008.7|8021.4|8006.4|45
1658917800000|2022-07-27 10:30:00|8022.3|8007.3|8022.2|8007.2|8022.5|8007.5|8021.5|8006.5|30
1658918100000|2022-07-27 10:35:00|8022.3|8007.3|8022.4|8007.4|8022.5|8007.5|8022.3|8007.3|10
1658918400000|2022-07-27 10:40:00|8022.5|8007.5|8021.8|8006.8|8022.5|8007.5|8021.8|8006.8|13
1658918700000|2022-07-27 10:45:00|8021.6|8006.6|8021.9|8006.9|8022|8007|8020.9|8005.9|36
1658919000000|2022-07-27 10:50:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8021.6|8006.6|38
1658919300000|2022-07-27 10:55:00|8022.2|8007.2|8022.3|8007.3|8022.5|8007.5|8022.1|8007.1|13
1658919600000|2022-07-27 11:00:00|8022.2|8007.2|8022.7|8007.7|8022.7|8007.7|8022.1|8007.1|16
1658919900000|2022-07-27 11:05:00|8022.6|8007.6|8022.6|8007.6|8022.7|8007.7|8022|8007|59
1658920200000|2022-07-27 11:10:00|8022.7|8007.7|8022.4|8007.4|8022.9|8007.9|8022.4|8007.4|64
1658920500000|2022-07-27 11:15:00|8022.3|8007.3|8022.3|8007.3|8022.5|8007.5|8022|8007|33
1658920800000|2022-07-27 11:20:00|8022.4|8007.4|8022.4|8007.4|8022.5|8007.5|8022.2|8007.2|32
1658921100000|2022-07-27 11:25:00|8022.3|8007.3|8022.8|8007.8|8022.8|8007.8|8022|8007|44
1658921400000|2022-07-27 11:30:00|8022.5|8007.5|8022.4|8007.4|8022.6|8007.6|8022.4|8007.4|3
1658921700000|2022-07-27 11:35:00|8022|8007|8021.5|8006.5|8022|8007|8021.1|8006.1|21
1658922000000|2022-07-27 11:40:00|8021.4|8006.4|8022.3|8007.3|8022.4|8007.4|8021.4|8006.4|28
1658922300000|2022-07-27 11:45:00|8022.6|8007.6|8022.6|8007.6|8022.9|8007.9|8022.5|8007.5|13
1658922600000|2022-07-27 11:50:00|8022.5|8007.5|8023.4|8008.4|8023.4|8008.4|8022.4|8007.4|20
1658922900000|2022-07-27 11:55:00|8023.5|8008.5|8023.8|8008.8|8025.2|8010.2|8023.5|8008.5|98
1658923200000|2022-07-27 12:00:00|8024.4|8009.4|8023.8|8008.8|8024.4|8009.4|8023.7|8008.7|9
1658923500000|2022-07-27 12:05:00|8024.4|8009.4|8024.5|8009.5|8025|8010|8024.2|8009.2|46
1658923800000|2022-07-27 12:10:00|8024.4|8009.4|8024.2|8009.2|8024.6|8009.6|8024|8009|11
1658924100000|2022-07-27 12:15:00|8024.3|8009.3|8023.8|8008.8|8024.6|8009.6|8023.8|8008.8|19
1658924400000|2022-07-27 12:20:00|8024|8009|8023.6|8008.6|8024|8009|8023.6|8008.6|10
1658924700000|2022-07-27 12:25:00|8023.5|8008.5|8020.8|8005.8|8023.6|8008.6|8020.8|8005.8|41
1658925000000|2022-07-27 12:30:00|8020.9|8005.9|8022.5|8007.5|8023.2|8008.2|8020.9|8005.9|78
1658925600000|2022-07-27 12:40:00|8022.4|8007.4|8022.4|8007.4|8022.8|8007.8|8022.1|8007.1|14
1658925900000|2022-07-27 12:45:00|8021.8|8006.8|8021.8|8006.8|8022|8007|8021.7|8006.7|5
1658926200000|2022-07-27 12:50:00|8021.7|8006.7|8022.3|8007.3|8022.3|8007.3|8021.6|8006.6|12
1658926500000|2022-07-27 12:55:00|8022.2|8007.2|8022.3|8007.3|8022.9|8007.9|8022.2|8007.2|30
1658926800000|2022-07-27 13:00:00|8022.2|8007.2|8022.8|8007.8|8022.8|8007.8|8021.7|8006.7|17
1658927100000|2022-07-27 13:05:00|8022.9|8007.9|8023.6|8008.6|8023.6|8008.6|8022.9|8007.9|93
1658927400000|2022-07-27 13:10:00|8023.5|8008.5|8022.4|8007.4|8023.5|8008.5|8022.3|8007.3|15
1658927700000|2022-07-27 13:15:00|8022.5|8007.5|8022.4|8007.4|8022.5|8007.5|8022.4|8007.4|8
1658928000000|2022-07-27 13:20:00|8022.3|8007.3|8022.4|8007.4|8022.8|8007.8|8022.2|8007.2|17
1658928300000|2022-07-27 13:25:00|8022.3|8007.3|8022.4|8007.4|8022.7|8007.7|8022.3|8007.3|46
1658928600000|2022-07-27 13:30:00|8022.3|8007.3|8022|8007|8022.4|8007.4|8021.9|8006.9|38
1658928900000|2022-07-27 13:35:00|8021.9|8006.9|8022.4|8007.4|8022.8|8007.8|8021.9|8006.9|67
1658929200000|2022-07-27 13:40:00|8022.3|8007.3|8022.7|8007.7|8023.7|8008.7|8022.2|8007.2|113
1658929500000|2022-07-27 13:45:00|8022.8|8007.8|8022.8|8007.8|8022.9|8007.9|8022.3|8007.3|104
1658929800000|2022-07-27 13:50:00|8022.9|8007.9|8023.3|8008.3|8023.4|8008.4|8022.4|8007.4|113
1658930100000|2022-07-27 13:55:00|8023.4|8008.4|8024.4|8009.4|8025|8010|8023.1|8008.1|109
1658930400000|2022-07-27 14:00:00|8024.3|8009.3|8024.1|8009.1|8024.4|8009.4|8023.7|8008.7|86
1658930700000|2022-07-27 14:05:00|8024.3|8009.3|8024.6|8009.6|8025.2|8010.2|8023.9|8008.9|103
1658931000000|2022-07-27 14:10:00|8024.5|8009.5|8023.1|8008.1|8024.6|8009.6|8022.9|8007.9|111
1658931300000|2022-07-27 14:15:00|8023.2|8008.2|8024.1|8009.1|8024.9|8009.9|8023.1|8008.1|102
1658931600000|2022-07-27 14:20:00|8024.2|8009.2|8025.2|8010.2|8025.5|8010.5|8024.1|8009.1|63
1658931900000|2022-07-27 14:25:00|8025.1|8010.1|8025|8010|8025.2|8010.2|8024.6|8009.6|46
1658932200000|2022-07-27 14:30:00|8024.9|8009.9|8025.1|8010.1|8025.2|8010.2|8024.9|8009.9|35
1658932500000|2022-07-27 14:35:00|8025|8010|8025.7|8010.7|8026.3|8011.3|8024.8|8009.8|33
1658932800000|2022-07-27 14:40:00|8025.6|8010.6|8025.2|8010.2|8025.6|8010.6|8024.9|8009.9|24
1658933100000|2022-07-27 14:45:00|8025.3|8010.3|8025.3|8010.3|8025.3|8010.3|8025|8010|13
1658933400000|2022-07-27 14:50:00|8025.2|8010.2|8025.6|8010.6|8025.7|8010.7|8025.2|8010.2|18
1658933700000|2022-07-27 14:55:00|8025.5|8010.5|8024.3|8009.3|8025.5|8010.5|8024.3|8009.3|28
1658934000000|2022-07-27 15:00:00|8024.2|8009.2|8022.3|8007.3|8024.3|8009.3|8022.2|8007.2|41
1658934300000|2022-07-27 15:05:00|8022.4|8007.4|8022.5|8007.5|8023.4|8008.4|8022.2|8007.2|58
1658934600000|2022-07-27 15:10:00|8022.4|8007.4|8022.3|8007.3|8022.5|8007.5|8022|8007|36
1658934900000|2022-07-27 15:15:00|8022.2|8007.2|8022.9|8007.9|8023.1|8008.1|8022.1|8007.1|42
1658935200000|2022-07-27 15:20:00|8023|8008|8025|8010|8025.1|8010.1|8022.9|8007.9|81
1658935500000|2022-07-27 15:25:00|8025.1|8010.1|8025.3|8010.3|8025.3|8010.3|8024.5|8009.5|73
1658935800000|2022-07-27 15:30:00|8025.1|8010.1|8025.2|8010.2|8025.7|8010.7|8025|8010|73
1658936100000|2022-07-27 15:35:00|8025.3|8010.3|8025.3|8010.3|8025.5|8010.5|8025.1|8010.1|15
1658936400000|2022-07-27 15:40:00|8025.2|8010.2|8025.3|8010.3|8025.4|8010.4|8025.1|8010.1|26
1658936700000|2022-07-27 15:45:00|8025.2|8010.2|8025.3|8010.3|8025.4|8010.4|8025.1|8010.1|14
1658937000000|2022-07-27 15:50:00|8025.4|8010.4|8025.6|8010.6|8025.7|8010.7|8024.9|8009.9|20
1658937300000|2022-07-27 15:55:00|8025.7|8010.7|8026|8011|8026|8011|8025|8010|27
1658937600000|2022-07-27 16:00:00|8025.5|8010.5|8027.5|8012.5|8027.7|8012.7|8025.5|8010.5|19
1658937900000|2022-07-27 16:05:00|8027.6|8012.6|8027.5|8012.5|8027.6|8012.6|8027.5|8012.5|4
1658938200000|2022-07-27 16:10:00|8027.6|8012.6|8027.6|8012.6|8027.8|8012.8|8027.6|8012.6|5
1658938500000|2022-07-27 16:15:00|8027.7|8012.7|8027.6|8012.6|8027.9|8012.9|8027.6|8012.6|10
1658938800000|2022-07-27 16:20:00|8027.7|8012.7|8031.2|8016.2|8031.3|8016.3|8027.7|8012.7|92
1658939100000|2022-07-27 16:25:00|8031|8016|8030.5|8015.5|8031.1|8016.1|8030|8015|55
1658939400000|2022-07-27 16:30:00|8030.4|8015.4|8030.1|8015.1|8030.5|8015.5|8029.8|8014.8|64
1658939700000|2022-07-27 16:35:00|8030.2|8015.2|8028.6|8013.6|8031|8016|8028.1|8013.1|29
1658940000000|2022-07-27 16:40:00|8028.4|8013.4|8028|8013|8028.5|8013.5|8027.9|8012.9|28
1658940300000|2022-07-27 16:45:00|8028.2|8013.2|8028.2|8013.2|8028.4|8013.4|8027.9|8012.9|24
1658940600000|2022-07-27 16:50:00|8028|8013|8028|8013|8028.2|8013.2|8027.9|8012.9|18
1658940900000|2022-07-27 16:55:00|8027.9|8012.9|8028|8013|8028.2|8013.2|8027.8|8012.8|30
1658941200000|2022-07-27 17:00:00|8027.9|8012.9|8027.8|8012.8|8028|8013|8027.8|8012.8|37
1658941500000|2022-07-27 17:05:00|8028|8013|8028.2|8013.2|8028.2|8013.2|8027.7|8012.7|38
1658941800000|2022-07-27 17:10:00|8028|8013|8027.8|8012.8|8028.2|8013.2|8027.8|8012.8|130
1658942100000|2022-07-27 17:15:00|8027.9|8012.9|8027.7|8012.7|8028.4|8013.4|8027.5|8012.5|126
1658942400000|2022-07-27 17:20:00|8027.5|8012.5|8027.5|8012.5|8027.9|8012.9|8027.4|8012.4|48
1658942700000|2022-07-27 17:25:00|8027.8|8012.8|8028.4|8013.4|8028.4|8013.4|8027.5|8012.5|42
1658943000000|2022-07-27 17:30:00|8028.3|8013.3|8028.7|8013.7|8028.9|8013.9|8028|8013|71
1658943300000|2022-07-27 17:35:00|8028.6|8013.6|8028.4|8013.4|8028.6|8013.6|8028.3|8013.3|9
1658943600000|2022-07-27 17:40:00|8028.3|8013.3|8028.2|8013.2|8028.4|8013.4|8027.9|8012.9|13
1658944200000|2022-07-27 17:50:00|8028|8013|8023.8|8008.8|8028|8013|8023.8|8008.8|19
1658944500000|2022-07-27 17:55:00|8028.8|8003.8|8029.8|8004.8|8033.6|8006|8028.2|8003.2|29
1658944800000|2022-07-27 18:00:00|8028.8|8009.4|8031|8006|8033.2|8009.4|8028.8|8004.6|67
1658945100000|2022-07-27 18:05:00|8031.2|8006.2|8031.2|8006.2|8031.6|8006.6|8030.8|8005.8|75
1658945400000|2022-07-27 18:10:00|8031.4|8006.4|8032.8|8007.8|8033|8008|8029.8|8004.8|85
1658945700000|2022-07-27 18:15:00|8033|8008|8031.8|8006.8|8034.8|8009.8|8031.2|8006.2|90
1658946000000|2022-07-27 18:20:00|8032|8007|8031.2|8006.2|8032|8007|8031.2|8006.2|44
1658946300000|2022-07-27 18:25:00|8031.6|8006.6|8031.8|8006.8|8032|8007|8031.2|8006.2|33
1658946600000|2022-07-27 18:30:00|8032|8007|8035.6|8010.6|8037|8012|8032|8007|120
1658946900000|2022-07-27 18:35:00|8035.4|8010.4|8030.6|8005.6|8036.9|8011.9|8030.3|8005.3|140
1658947200000|2022-07-27 18:40:00|8030.4|8005.4|8025|8000|8030.4|8005.4|8024.2|7999.2|38
1658947500000|2022-07-27 18:45:00|8024.9|7999.9|8025.4|8000.4|8025.6|8000.6|8024.9|7999.9|9
1658947800000|2022-07-27 18:50:00|8024|7999|8021.2|7996.2|8024.4|7999.4|8021.2|7996.2|29
1658948100000|2022-07-27 18:55:00|8017.2|7992.2|8018.9|7993.9|8019.5|7994.5|8017.2|7992.2|249
1658968200000|2022-07-28 00:30:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|1
1658970900000|2022-07-28 01:15:00|8017.6|7992.6|8019.4|7994.4|8019.5|7994.5|8017.6|7992.6|8
1658971500000|2022-07-28 01:25:00|8019.7|7994.7|8019.7|7994.7|8020|7995|8019.7|7994.7|10
1658971800000|2022-07-28 01:30:00|8019.6|7994.6|8013|7988|8019.6|7994.6|8013|7988|42
1658972100000|2022-07-28 01:35:00|8012.7|7987.7|8014.2|7989.2|8014.2|7989.2|8005|7980|68
1658972400000|2022-07-28 01:40:00|8014.3|7989.3|8012.4|7987.4|8014.4|7989.4|8012.4|7987.4|34
1658972700000|2022-07-28 01:45:00|8012.5|7987.5|8012.5|7987.5|8013.9|7988.9|8012.3|7987.3|49
1658973000000|2022-07-28 01:50:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|7
1658973300000|2022-07-28 01:55:00|8012.5|7987.5|8011.6|7986.6|8012.5|7987.5|8011.5|7986.5|7
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|1
1658973900000|2022-07-28 02:05:00|8011.6|7986.6|8011.5|7986.5|8011.7|7986.7|8011.4|7986.4|18
1658974200000|2022-07-28 02:10:00|8011.4|7986.4|8012.3|7987.3|8012.4|7987.4|8011.3|7986.3|18
1658974500000|2022-07-28 02:15:00|8012.4|7987.4|8012.7|7987.7|8012.7|7987.7|8012.3|7987.3|11
1658974800000|2022-07-28 02:20:00|8012.6|7987.6|8012.7|7987.7|8012.7|7987.7|8012.6|7987.6|2
1658975700000|2022-07-28 02:35:00|8012.5|7987.5|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|2
1658976000000|2022-07-28 02:40:00|8012.8|7987.8|8013.1|7988.1|8013.1|7988.1|8012.8|7987.8|2
1658976300000|2022-07-28 02:45:00|8013|7988|8014.5|7989.5|8014.5|7989.5|8013|7988|13
1658976600000|2022-07-28 02:50:00|8014.6|7989.6|8014.7|7989.7|8014.8|7989.8|8014.6|7989.6|6
1658976900000|2022-07-28 02:55:00|8014.8|7989.8|8018.8|7993.8|8018.9|7993.9|8014.8|7989.8|21
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8017.4|7992.4|8019.6|7994.6|8017.1|7992.1|21
1658977500000|2022-07-28 03:05:00|8017.3|7992.3|8015.9|7990.9|8017.6|7992.6|8015.8|7990.8|32
1658977800000|2022-07-28 03:10:00|8015.6|7990.6|8014.1|7989.1|8015.8|7990.8|8013.9|7988.9|11
1658978100000|2022-07-28 03:15:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|11
1658978400000|2022-07-28 03:20:00|8014.8|7989.8|8015.4|7990.4|8015.8|7990.8|8014.8|7989.8|20
1658978700000|2022-07-28 03:25:00|8015.2|7990.2|8014.8|7989.8|8015.2|7990.2|8013.7|7988.7|29
1658979000000|2022-07-28 03:30:00|8015|7990|8011.9|7996.9|8016.5|7997.6|8011.4|7988.8|81
1658979300000|2022-07-28 03:35:00|8011.6|7996.6|8014.1|7999.1|8015.6|8000.6|8011.4|7996.4|67
1658979600000|2022-07-28 03:40:00|8014|7999|8012.8|7997.8|8014.5|7999.5|8012.8|7997.8|62
1658979900000|2022-07-28 03:45:00|8013|7998|8012.4|7997.4|8013.2|7998.2|8011.9|7996.9|98
1658980200000|2022-07-28 03:50:00|8012.3|7997.3|8013|7998|8013.4|7998.4|8012.3|7997.3|44
1658980500000|2022-07-28 03:55:00|8012.7|7997.7|8010.8|7995.8|8012.9|7997.9|8010.6|7995.6|87
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8008.8|7993.8|8010.8|7995.8|8008.5|7993.5|82
1658981100000|2022-07-28 04:05:00|8009.1|7994.1|8010.1|7995.1|8010.1|7995.1|8008.5|7993.5|46
1658981400000|2022-07-28 04:10:00|8010|7995|8008.8|7993.8|8010.3|7995.3|8008.7|7993.7|60
1658981700000|2022-07-28 04:15:00|8008.7|7993.7|8008.6|7993.6|8008.9|7993.9|8007.3|7992.3|79
1658982000000|2022-07-28 04:20:00|8008.7|7993.7|8007.3|7992.3|8008.7|7993.7|8006.7|7991.7|89
1658982300000|2022-07-28 04:25:00|8007.1|7992.1|8007.8|7992.8|8008.3|7993.3|8007|7992|43
1658982600000|2022-07-28 04:30:00|8007.9|7992.9|8008.5|7993.5|8008.7|7993.7|8006.5|7991.5|69
1658982900000|2022-07-28 04:35:00|8008.6|7993.6|8008.7|7993.7|8008.9|7993.9|8008.2|7993.2|43
1658983200000|2022-07-28 04:40:00|8008.4|7993.4|8008.5|7993.5|8008.6|7993.6|8008.2|7993.2|20
1658983500000|2022-07-28 04:45:00|8008.6|7993.6|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|28
1658983800000|2022-07-28 04:50:00|8008.2|7993.2|8007.7|7992.7|8008.3|7993.3|8007.1|7992.1|67
1658984100000|2022-07-28 04:55:00|8007.6|7992.6|8007.2|7992.2|8007.6|7992.6|8007|7992|37
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.8|7988.8|135
1658984700000|2022-07-28 05:05:00|8005.2|7990.2|8005.6|7990.6|8005.8|7990.8|8005.2|7990.2|51
1658985000000|2022-07-28 05:10:00|8005.7|7990.7|8006.1|7991.1|8007.1|7992.1|8005.5|7990.5|53
1658985300000|2022-07-28 05:15:00|8006.2|7991.2|8005.7|7990.7|8006.5|7991.5|8004.5|7989.5|45
1658985600000|2022-07-28 05:20:00|8005.6|7990.6|8004.6|7989.6|8007.1|7992.1|8004.4|7989.4|98
1658985900000|2022-07-28 05:25:00|8004.7|7989.7|8004.1|7989.1|8005.5|7990.5|8003.4|7988.4|120
1658986200000|2022-07-28 05:30:00|8004|7989|8003.3|7988.3|8004.1|7989.1|8003.2|7988.2|63
1658986500000|2022-07-28 05:35:00|8003.4|7988.4|8005.7|7990.7|8005.8|7990.8|8003.4|7988.4|48
1658986800000|2022-07-28 05:40:00|8005.8|7990.8|8005.5|7990.5|8006.2|7991.2|8004.8|7989.8|92
1658987100000|2022-07-28 05:45:00|8005.4|7990.4|8005.3|7990.3|8005.4|7990.4|8004.5|7989.5|48
1658987400000|2022-07-28 05:50:00|8005.1|7990.1|8004.4|7989.4|8005.3|7990.3|8004.1|7989.1|50
1658987700000|2022-07-28 05:55:00|8004.5|7989.5|8005.3|7990.3|8005.5|7990.5|8004.3|7989.3|61
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.2|7991.2|8006.7|7991.7|8004.5|7989.5|54
1658988300000|2022-07-28 06:05:00|8006.3|7991.3|8004|7989|8006.3|7991.3|8004|7989|46
1658988600000|2022-07-28 06:10:00|8003.9|7988.9|8001.9|7986.9|8004.5|7989.5|8001.2|7986.2|55
1658988900000|2022-07-28 06:15:00|8002|7987|8003.5|7988.5|8003.8|7988.8|8001.8|7986.8|48
1658989200000|2022-07-28 06:20:00|8003.4|7988.4|8004.2|7989.2|8004.6|7989.6|8003|7988|60
1658989500000|2022-07-28 06:25:00|8004|7989|8004.6|7989.6|8004.7|7989.7|8003.8|7988.8|71
1658989800000|2022-07-28 06:30:00|8004.4|7989.4|8005.4|7990.4|8005.4|7990.4|8004.2|7989.2|46
1658990100000|2022-07-28 06:35:00|8005.5|7990.5|8006.7|7991.7|8006.9|7991.9|8005.4|7990.4|56
1658990400000|2022-07-28 06:40:00|8006.5|7991.5|8006.5|7991.5|8007.2|7992.2|8006.3|7991.3|35
1658990700000|2022-07-28 06:45:00|8006.6|7991.6|8007.1|7992.1|8007.3|7992.3|8006.4|7991.4|52
1658991000000|2022-07-28 06:50:00|8007|7992|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|62
1658991300000|2022-07-28 06:55:00|8007.5|7992.5|8006.3|7991.3|8007.8|7992.8|8006.2|7991.2|93
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8006.7|7991.7|8006.9|7991.9|8006.1|7991.1|37
1658991900000|2022-07-28 07:05:00|8006.8|7991.8|8005.6|7990.6|8006.9|7991.9|8005.4|7990.4|42
1658992200000|2022-07-28 07:10:00|8005.7|7990.7|8007.2|7992.2|8007.5|7992.5|8005.6|7990.6|35
1658992500000|2022-07-28 07:15:00|8007.1|7992.1|8009|7994|8009.7|7994.7|8007.1|7992.1|70
1658992800000|2022-07-28 07:20:00|8009.1|7994.1|8011.5|7996.5|8011.8|7996.8|8009.1|7994.1|128
1658993100000|2022-07-28 07:25:00|8011.7|7996.7|8009.6|7994.6|8011.8|7996.8|8009|7994|163
1658993400000|2022-07-28 07:30:00|8009.5|7994.5|8009.8|7994.8|8010.2|7995.2|8008.7|7993.7|81
1658993700000|2022-07-28 07:35:00|8009.9|7994.9|8009.8|7994.8|8009.9|7994.9|8009.6|7994.6|28
1658994000000|2022-07-28 07:40:00|8009.7|7994.7|8011.4|7996.4|8011.5|7996.5|8009.1|7994.1|52
1658994300000|2022-07-28 07:45:00|8011.5|7996.5|8014.9|7999.9|8015.1|8000.1|8011.4|7996.4|103
1658994600000|2022-07-28 07:50:00|8015|8000|8014|7999|8016|8001|8013.3|7998.3|125
1658994900000|2022-07-28 07:55:00|8013.9|7998.9|8013|7998|8014.2|7999.2|8012.2|7997.2|57
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.8|7997.8|122
1658995500000|2022-07-28 08:05:00|8013.5|7998.5|8012.6|7997.6|8013.5|7998.5|8012.5|7997.5|102
1658995800000|2022-07-28 08:10:00|8012.5|7997.5|8011.4|7996.4|8012.8|7997.8|8011.1|7996.1|64
1658996100000|2022-07-28 08:15:00|8011.3|7996.3|8009.9|7994.9|8011.7|7996.7|8009.5|7994.5|51
1658996400000|2022-07-28 08:20:00|8010|7995|8009.3|7994.3|8010.2|7995.2|8009.1|7994.1|81
1658996700000|2022-07-28 08:25:00|8009.4|7994.4|8009.3|7994.3|8010.4|7995.4|8009|7994|48
1658997000000|2022-07-28 08:30:00|8009.4|7994.4|8010.9|7995.9|8010.9|7995.9|8009|7994|60
1658997300000|2022-07-28 08:35:00|8010.8|7995.8|8010.4|7995.4|8010.9|7995.9|8010|7995|66
1658997600000|2022-07-28 08:40:00|8010.3|7995.3|8010.8|7995.8|8011|7996|8010.3|7995.3|55
1658997900000|2022-07-28 08:45:00|8010.7|7995.7|8011|7996|8011.2|7996.2|8010.3|7995.3|72
1658998200000|2022-07-28 08:50:00|8011.2|7996.2|8012.2|7997.2|8012.2|7997.2|8010.6|7995.6|54
1658998500000|2022-07-28 08:55:00|8012.1|7997.1|8012.4|7997.4|8013|7998|8011.4|7996.4|86
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8013|7998|8013.4|7998.4|8011.9|7996.9|47
1658999100000|2022-07-28 09:05:00|8012.9|7997.9|8012.1|7997.1|8013.5|7998.5|8012.1|7997.1|53
1658999400000|2022-07-28 09:10:00|8012.4|7997.4|8006.8|7991.8|8012.4|7997.4|8006.6|7991.6|149
1658999700000|2022-07-28 09:15:00|8006.9|7991.9|8008|7993|8008.9|7993.9|8006.9|7991.9|89
1659000000000|2022-07-28 09:20:00|8007.4|7992.4|8008.2|7993.2|8008.6|7993.6|8007.2|7992.2|54
1659000300000|2022-07-28 09:25:00|8008.5|7993.5|8007.8|7992.8|8008.9|7993.9|8007.6|7992.6|52
1659000600000|2022-07-28 09:30:00|8007.7|7992.7|8009.7|7994.7|8010.2|7995.2|8007.7|7992.7|79
1659000900000|2022-07-28 09:35:00|8009.5|7994.5|8006.3|7991.3|8009.7|7994.7|8005.6|7990.6|92
1659001200000|2022-07-28 09:40:00|8006.7|7991.7|8007.8|7992.8|8008|7993|8006.6|7991.6|60
1659001500000|2022-07-28 09:45:00|8007.6|7992.6|8006.6|7991.6|8007.8|7992.8|8005.8|7990.8|65
1659001800000|2022-07-28 09:50:00|8006.7|7991.7|8008.4|7993.4|8009.3|7994.3|8006.7|7991.7|65
1659002100000|2022-07-28 09:55:00|8008.7|7993.7|8006.2|7991.2|8008.8|7993.8|8004.7|7989.7|175
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|8001.7|7986.7|8006.7|7991.7|8001.4|7986.4|133
1659002700000|2022-07-28 10:05:00|8001.8|7986.8|8001.7|7986.7|8002.4|7987.4|8000|7985|126
1659003000000|2022-07-28 10:10:00|8001.8|7986.8|7995.7|7980.7|8001.8|7986.8|7994.2|7979.2|180
1659003300000|2022-07-28 10:15:00|7996.1|7981.1|7994.4|7979.4|7996.1|7981.1|7992|7977|194
1659003600000|2022-07-28 10:20:00|7994.3|7979.3|7993.3|7978.3|7994.5|7979.5|7991.3|7976.3|162
1659003900000|2022-07-28 10:25:00|7993.5|7978.5|7994.7|7979.7|7995.9|7980.9|7993.5|7978.5|118
1659004200000|2022-07-28 10:30:00|7994.5|7979.5|7996.9|7981.9|7997.5|7982.5|7994.5|7979.5|92
1659004500000|2022-07-28 10:35:00|7997.2|7982.2|7998.1|7983.1|7998.5|7983.5|7996.2|7981.2|70
1659004800000|2022-07-28 10:40:00|7997.9|7982.9|7999.1|7984.1|7999.7|7984.7|7997.6|7982.6|54
1659005100000|2022-07-28 10:45:00|7999.2|7984.2|7998.5|7983.5|7999.5|7984.5|7997.9|7982.9|110
1659005400000|2022-07-28 10:50:00|7998.6|7983.6|7999.9|7984.9|8000.6|7985.6|7998.3|7983.3|158
1659005700000|2022-07-28 10:55:00|7999.7|7984.7|7996.7|7981.7|8000.5|7985.5|7996.4|7981.4|82
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|7997.9|7982.9|7998|7983|7996.5|7981.5|68
1659006300000|2022-07-28 11:05:00|7997.8|7982.8|7997.5|7982.5|7998|7983|7996.5|7981.5|66
1659006600000|2022-07-28 11:10:00|7997.4|7982.4|7997.6|7982.6|7997.7|7982.7|7997.4|7982.4|10
1659006900000|2022-07-28 11:15:00|7997.5|7982.5|7997.4|7982.4|7997.5|7982.5|7997.4|7982.4|8
1659007200000|2022-07-28 11:20:00|7997.5|7982.5|7998.9|7983.9|7999.6|7984.6|7997.5|7982.5|83
1659007500000|2022-07-28 11:25:00|7999.3|7984.3|7999.9|7984.9|8000.3|7985.3|7998.9|7983.9|86
1659007800000|2022-07-28 11:30:00|7999.8|7984.8|7998.7|7983.7|7999.8|7984.8|7998.6|7983.6|11
1659008100000|2022-07-28 11:35:00|7998.9|7983.9|7999.2|7984.2|7999.2|7984.2|7998.4|7983.4|14
1659008400000|2022-07-28 11:40:00|7999.4|7984.4|7999.6|7984.6|7999.8|7984.8|7999.2|7984.2|22
1659008700000|2022-07-28 11:45:00|7999.5|7984.5|8000.3|7985.3|8001.1|7986.1|7999.4|7984.4|24
1659009000000|2022-07-28 11:50:00|8000.2|7985.2|8000.4|7985.4|8000.9|7985.9|8000.2|7985.2|34
1659009300000|2022-07-28 11:55:00|8000.3|7985.3|8001.2|7986.2|8001.2|7986.2|8000.3|7985.3|16
1659009600000|2022-07-28 12:00:00|8001|7986|8000.1|7985.1|8002.2|7987.2|7999.8|7984.8|50
1659009900000|2022-07-28 12:05:00|8000.2|7985.2|8000.5|7985.5|8000.5|7985.5|7999.1|7984.1|44
1659010200000|2022-07-28 12:10:00|8000.4|7985.4|7999.5|7984.5|8000.4|7985.4|7999.4|7984.4|8
1659010500000|2022-07-28 12:15:00|7998.8|7983.8|7998.8|7983.8|7999.2|7984.2|7998.1|7983.1|19
1659010800000|2022-07-28 12:20:00|7998.7|7983.7|7999.3|7984.3|7999.3|7984.3|7998.7|7983.7|17
1659011100000|2022-07-28 12:25:00|7999.8|7984.8|8005.4|7980.4|8005.5|7985.2|7999.4|7979.5|46
1659011400000|2022-07-28 12:30:00|8005.5|7980.5|7994.5|7979.5|8005.5|7984|7994.5|7978.9|124
1659011700000|2022-07-28 12:35:00|7994.4|7979.4|7996.9|7981.9|7997|7982|7993.4|7978.4|86
1659012000000|2022-07-28 12:40:00|7997|7982|7993.8|7978.8|7998|7983|7993.4|7978.4|99
1659012300000|2022-07-28 12:45:00|7993.7|7978.7|7995.3|7980.3|7997|7982|7992.8|7977.8|136
1659012600000|2022-07-28 12:50:00|7995.2|7980.2|7995|7980|7995.8|7980.8|7994.3|7979.3|148
1659012900000|2022-07-28 12:55:00|7995.1|7980.1|7994.3|7979.3|7995.1|7980.1|7994|7979|256
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996|7981|7998.1|7983.1|7994.4|7979.4|76
1659013500000|2022-07-28 13:05:00|7996.1|7981.1|7996.5|7981.5|7996.6|7981.6|7995.9|7980.9|36
1659013800000|2022-07-28 13:10:00|7996.4|7981.4|7995.3|7980.3|7997.2|7982.2|7995.2|7980.2|23
1659014100000|2022-07-28 13:15:00|7995.2|7980.2|7994.4|7979.4|7995.3|7980.3|7994.4|7979.4|26
1659014400000|2022-07-28 13:20:00|7994.5|7979.5|7994.8|7979.8|7995|7980|7993.5|7978.5|64
1659014700000|2022-07-28 13:25:00|7994.7|7979.7|7994.7|7979.7|7995|7980|7994.2|7979.2|47
1659015000000|2022-07-28 13:30:00|7994.4|7979.4|7994.7|7979.7|7995.7|7980.7|7994.4|7979.4|55
1659015300000|2022-07-28 13:35:00|7994.6|7979.6|7995|7980|7995.4|7980.4|7993.5|7978.5|61
1659015600000|2022-07-28 13:40:00|7995.1|7980.1|7994.7|7979.7|7995.1|7980.1|7994.7|7979.7|5
1659015900000|2022-07-28 13:45:00|7995.2|7980.2|7996.7|7981.7|7996.9|7981.9|7995.2|7980.2|20
1659016200000|2022-07-28 13:50:00|7996.8|7981.8|7999.2|7984.2|7999.2|7984.2|7996.8|7981.8|64
1659016500000|2022-07-28 13:55:00|7999.1|7984.1|7996.3|7981.3|7999.2|7984.2|7996.1|7981.1|95
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7994.9|7979.9|7996.9|7981.9|7994.1|7979.1|30
1659017100000|2022-07-28 14:05:00|7995|7980|7996.1|7981.1|7996.3|7981.3|7994.7|7979.7|26
1659017400000|2022-07-28 14:10:00|7996.2|7981.2|7997.3|7982.3|7997.5|7982.5|7996.1|7981.1|22
1659017700000|2022-07-28 14:15:00|7997.1|7982.1|7999.7|7984.7|7999.7|7984.7|7996.8|7981.8|27
1659018000000|2022-07-28 14:20:00|7997.9|7982.9|7997.2|7982.2|7997.9|7982.9|7997.2|7982.2|7
1659018300000|2022-07-28 14:25:00|7997.6|7982.6|7997.3|7982.3|7998.5|7983.5|7996.8|7981.8|29
1659018600000|2022-07-28 14:30:00|7997.5|7982.5|7998.2|7983.2|7998.2|7983.2|7997.4|7982.4|21
1659018900000|2022-07-28 14:35:00|7998.1|7983.1|7997.8|7982.8|7998.1|7983.1|7997.7|7982.7|4
1659019200000|2022-07-28 14:40:00|7997.3|7982.3|7997.7|7982.7|7997.9|7982.9|7997.2|7982.2|9
1659019500000|2022-07-28 14:45:00|7997.8|7982.8|7997.5|7982.5|7997.9|7982.9|7997.4|7982.4|28
1659019800000|2022-07-28 14:50:00|7997.6|7982.6|7997.5|7982.5|7997.8|7982.8|7997.3|7982.3|17
1659020100000|2022-07-28 14:55:00|7997.3|7982.3|7997.7|7982.7|7998.3|7983.3|7996.7|7981.7|30
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.8|7981.8|7997.8|7982.8|7996.5|7981.5|27
1659020700000|2022-07-28 15:05:00|7996.7|7981.7|7995|7980|7997.1|7982.1|7995|7980|15
1659021000000|2022-07-28 15:10:00|7995.1|7980.1|7995.3|7980.3|7995.4|7980.4|7995.1|7980.1|6
1659021300000|2022-07-28 15:15:00|7995.1|7980.1|7997.2|7982.2|7997.2|7982.2|7994.9|7979.9|18
1659021600000|2022-07-28 15:20:00|7997.3|7982.3|7995.8|7980.8|7997.3|7982.3|7995.8|7980.8|20
1659021900000|2022-07-28 15:25:00|7995.7|7980.7|7993.5|7978.5|7995.8|7980.8|7993.5|7978.5|55
1659022200000|2022-07-28 15:30:00|7993.4|7978.4|7995.1|7980.1|7995.5|7980.5|7993.3|7978.3|43
1659022500000|2022-07-28 15:35:00|7995.2|7980.2|7994.7|7979.7|7995.2|7980.2|7994.5|7979.5|13
1659022800000|2022-07-28 15:40:00|7994.5|7979.5|7994.7|7979.7|7994.7|7979.7|7994.1|7979.1|6
1659023100000|2022-07-28 15:45:00|7994.9|7979.9|7995.7|7980.7|7996|7981|7994.5|7979.5|11
1659023400000|2022-07-28 15:50:00|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|1
1659023700000|2022-07-28 15:55:00|7996|7981|7996.5|7981.5|7996.5|7981.5|7996|7981|6
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.3|7981.3|7996.4|7981.4|7996.3|7981.3|3
1659024300000|2022-07-28 16:05:00|7996.2|7981.2|7996.3|7981.3|7996.7|7981.7|7996|7981|45
1659024600000|2022-07-28 16:10:00|7996.4|7981.4|7996.3|7981.3|7996.5|7981.5|7996.2|7981.2|7
1659024900000|2022-07-28 16:15:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.3|7981.3|20
1659025200000|2022-07-28 16:20:00|7996.6|7981.6|7996.9|7981.9|7997.3|7982.3|7996.5|7981.5|47
1659025500000|2022-07-28 16:25:00|7996.7|7981.7|7996.9|7981.9|7996.9|7981.9|7996.7|7981.7|2
1659025800000|2022-07-28 16:30:00|7996.6|7981.6|7996.9|7981.9|7996.9|7981.9|7996.3|7981.3|6
1659026100000|2022-07-28 16:35:00|7996.3|7981.3|7996.9|7981.9|7997|7982|7996.3|7981.3|14
1659026400000|2022-07-28 16:40:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.8|7981.8|8
1659026700000|2022-07-28 16:45:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|11
1659027000000|2022-07-28 16:50:00|7996.8|7981.8|7996.8|7981.8|7996.9|7981.9|7996.7|7981.7|21
1659027300000|2022-07-28 16:55:00|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|1
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.4|7981.4|8
1659027900000|2022-07-28 17:05:00|7996.3|7981.3|7995.7|7980.7|7996.3|7981.3|7995.7|7980.7|5
1659028200000|2022-07-28 17:10:00|7995.5|7980.5|7995.7|7980.7|7995.7|7980.7|7995.5|7980.5|6
1659028800000|2022-07-28 17:20:00|7995.8|7980.8|7996.2|7981.2|7996.2|7981.2|7995.8|7980.8|2
1659029100000|2022-07-28 17:25:00|7995.1|7980.1|7995.7|7980.7|7995.7|7980.7|7995.1|7980.1|6
1659029400000|2022-07-28 17:30:00|7996|7981|7996.2|7981.2|7996.6|7981.6|7996|7981|7
1659029700000|2022-07-28 17:35:00|7996|7981|7996|7981|7996|7981|7996|7981|1
1659030000000|2022-07-28 17:40:00|7995.9|7980.9|7995.9|7980.9|7996|7981|7995.9|7980.9|3
1659030300000|2022-07-28 17:45:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|1
1659030600000|2022-07-28 17:50:00|7996.2|7981.2|7996|7981|7996.2|7981.2|7995.5|7980.5|11
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7995.9|7980.9|7995.9|7980.9|7995.8|7980.8|2
1659031500000|2022-07-28 18:05:00|7995.7|7980.7|7995.8|7980.8|7996|7981|7995.7|7980.7|5
1659032100000|2022-07-28 18:15:00|7994.9|7979.9|7995.1|7980.1|7995.6|7980.6|7994.7|7979.7|8
1659032400000|2022-07-28 18:20:00|7995|7980|7995.1|7980.1|7995.1|7980.1|7995|7980|2
1659032700000|2022-07-28 18:25:00|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|1
1659033300000|2022-07-28 18:35:00|7994.3|7979.3|7993.7|7978.7|7994.6|7979.6|7992.9|7977.9|14
1659033600000|2022-07-28 18:40:00|7993.6|7978.6|7991.6|7976.6|7993.6|7978.6|7991.6|7976.6|4
1659033900000|2022-07-28 18:45:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|2
1658968200000|2022-07-28 00:30:00|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|8024.7|7995.7|1
1658970000000|2022-07-28 01:00:00|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|8017.5|7992.5|1
1658970900000|2022-07-28 01:15:00|8017.6|7992.6|8019.4|7994.4|8019.5|7994.5|8017.6|7992.6|8
1658971500000|2022-07-28 01:25:00|8019.7|7994.7|8019.7|7994.7|8020|7995|8019.7|7994.7|10
1658971800000|2022-07-28 01:30:00|8019.6|7994.6|8013|7988|8019.6|7994.6|8013|7988|42
1658972100000|2022-07-28 01:35:00|8012.7|7987.7|8014.2|7989.2|8014.2|7989.2|8005|7980|68
1658972400000|2022-07-28 01:40:00|8014.3|7989.3|8012.4|7987.4|8014.4|7989.4|8012.4|7987.4|34
1658972700000|2022-07-28 01:45:00|8012.5|7987.5|8012.5|7987.5|8013.9|7988.9|8012.3|7987.3|49
1658973000000|2022-07-28 01:50:00|8012.6|7987.6|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|7
1658973300000|2022-07-28 01:55:00|8012.5|7987.5|8011.6|7986.6|8012.5|7987.5|8011.5|7986.5|7
1658973600000|2022-07-28 02:00:00|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|8011.7|7986.7|1
1658973900000|2022-07-28 02:05:00|8011.6|7986.6|8011.5|7986.5|8011.7|7986.7|8011.4|7986.4|18
1658974200000|2022-07-28 02:10:00|8011.4|7986.4|8012.3|7987.3|8012.4|7987.4|8011.3|7986.3|18
1658974500000|2022-07-28 02:15:00|8012.4|7987.4|8012.7|7987.7|8012.7|7987.7|8012.3|7987.3|11
1658974800000|2022-07-28 02:20:00|8012.6|7987.6|8012.7|7987.7|8012.7|7987.7|8012.6|7987.6|2
1658975700000|2022-07-28 02:35:00|8012.5|7987.5|8012.6|7987.6|8012.6|7987.6|8012.5|7987.5|2
1658976000000|2022-07-28 02:40:00|8012.8|7987.8|8013.1|7988.1|8013.1|7988.1|8012.8|7987.8|2
1658976300000|2022-07-28 02:45:00|8013|7988|8014.5|7989.5|8014.5|7989.5|8013|7988|13
1658976600000|2022-07-28 02:50:00|8014.6|7989.6|8014.7|7989.7|8014.8|7989.8|8014.6|7989.6|6
1658976900000|2022-07-28 02:55:00|8014.8|7989.8|8018.8|7993.8|8018.9|7993.9|8014.8|7989.8|21
1658977200000|2022-07-28 03:00:00|8018.7|7993.7|8017.4|7992.4|8019.6|7994.6|8017.1|7992.1|21
1658977500000|2022-07-28 03:05:00|8017.3|7992.3|8015.9|7990.9|8017.6|7992.6|8015.8|7990.8|32
1658977800000|2022-07-28 03:10:00|8015.6|7990.6|8014.1|7989.1|8015.8|7990.8|8013.9|7988.9|11
1658978100000|2022-07-28 03:15:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|11
1658978400000|2022-07-28 03:20:00|8014.8|7989.8|8015.4|7990.4|8015.8|7990.8|8014.8|7989.8|20
1658978700000|2022-07-28 03:25:00|8015.2|7990.2|8014.8|7989.8|8015.2|7990.2|8013.7|7988.7|29
1658979000000|2022-07-28 03:30:00|8015|7990|8011.9|7996.9|8016.5|7997.6|8011.4|7988.8|81
1658979300000|2022-07-28 03:35:00|8011.6|7996.6|8014.1|7999.1|8015.6|8000.6|8011.4|7996.4|67
1658979600000|2022-07-28 03:40:00|8014|7999|8012.8|7997.8|8014.5|7999.5|8012.8|7997.8|62
1658979900000|2022-07-28 03:45:00|8013|7998|8012.4|7997.4|8013.2|7998.2|8011.9|7996.9|98
1658980200000|2022-07-28 03:50:00|8012.3|7997.3|8013|7998|8013.4|7998.4|8012.3|7997.3|44
1658980500000|2022-07-28 03:55:00|8012.7|7997.7|8010.8|7995.8|8012.9|7997.9|8010.6|7995.6|87
1658980800000|2022-07-28 04:00:00|8010.7|7995.7|8008.8|7993.8|8010.8|7995.8|8008.5|7993.5|82
1658981100000|2022-07-28 04:05:00|8009.1|7994.1|8010.1|7995.1|8010.1|7995.1|8008.5|7993.5|46
1658981400000|2022-07-28 04:10:00|8010|7995|8008.8|7993.8|8010.3|7995.3|8008.7|7993.7|60
1658981700000|2022-07-28 04:15:00|8008.7|7993.7|8008.6|7993.6|8008.9|7993.9|8007.3|7992.3|79
1658982000000|2022-07-28 04:20:00|8008.7|7993.7|8007.3|7992.3|8008.7|7993.7|8006.7|7991.7|89
1658982300000|2022-07-28 04:25:00|8007.1|7992.1|8007.8|7992.8|8008.3|7993.3|8007|7992|43
1658982600000|2022-07-28 04:30:00|8007.9|7992.9|8008.5|7993.5|8008.7|7993.7|8006.5|7991.5|69
1658982900000|2022-07-28 04:35:00|8008.6|7993.6|8008.7|7993.7|8008.9|7993.9|8008.2|7993.2|43
1658983200000|2022-07-28 04:40:00|8008.4|7993.4|8008.5|7993.5|8008.6|7993.6|8008.2|7993.2|20
1658983500000|2022-07-28 04:45:00|8008.6|7993.6|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|28
1658983800000|2022-07-28 04:50:00|8008.2|7993.2|8007.7|7992.7|8008.3|7993.3|8007.1|7992.1|67
1658984100000|2022-07-28 04:55:00|8007.6|7992.6|8007.2|7992.2|8007.6|7992.6|8007|7992|37
1658984400000|2022-07-28 05:00:00|8007.1|7992.1|8005.3|7990.3|8007.1|7992.1|8003.8|7988.8|135
1658984700000|2022-07-28 05:05:00|8005.2|7990.2|8005.6|7990.6|8005.8|7990.8|8005.2|7990.2|51
1658985000000|2022-07-28 05:10:00|8005.7|7990.7|8006.1|7991.1|8007.1|7992.1|8005.5|7990.5|53
1658985300000|2022-07-28 05:15:00|8006.2|7991.2|8005.7|7990.7|8006.5|7991.5|8004.5|7989.5|45
1658985600000|2022-07-28 05:20:00|8005.6|7990.6|8004.6|7989.6|8007.1|7992.1|8004.4|7989.4|98
1658985900000|2022-07-28 05:25:00|8004.7|7989.7|8004.1|7989.1|8005.5|7990.5|8003.4|7988.4|120
1658986200000|2022-07-28 05:30:00|8004|7989|8003.3|7988.3|8004.1|7989.1|8003.2|7988.2|63
1658986500000|2022-07-28 05:35:00|8003.4|7988.4|8005.7|7990.7|8005.8|7990.8|8003.4|7988.4|48
1658986800000|2022-07-28 05:40:00|8005.8|7990.8|8005.5|7990.5|8006.2|7991.2|8004.8|7989.8|92
1658987100000|2022-07-28 05:45:00|8005.4|7990.4|8005.3|7990.3|8005.4|7990.4|8004.5|7989.5|48
1658987400000|2022-07-28 05:50:00|8005.1|7990.1|8004.4|7989.4|8005.3|7990.3|8004.1|7989.1|50
1658987700000|2022-07-28 05:55:00|8004.5|7989.5|8005.3|7990.3|8005.5|7990.5|8004.3|7989.3|61
1658988000000|2022-07-28 06:00:00|8005.2|7990.2|8006.2|7991.2|8006.7|7991.7|8004.5|7989.5|54
1658988300000|2022-07-28 06:05:00|8006.3|7991.3|8004|7989|8006.3|7991.3|8004|7989|46
1658988600000|2022-07-28 06:10:00|8003.9|7988.9|8001.9|7986.9|8004.5|7989.5|8001.2|7986.2|55
1658988900000|2022-07-28 06:15:00|8002|7987|8003.5|7988.5|8003.8|7988.8|8001.8|7986.8|48
1658989200000|2022-07-28 06:20:00|8003.4|7988.4|8004.2|7989.2|8004.6|7989.6|8003|7988|60
1658989500000|2022-07-28 06:25:00|8004|7989|8004.6|7989.6|8004.7|7989.7|8003.8|7988.8|71
1658989800000|2022-07-28 06:30:00|8004.4|7989.4|8005.4|7990.4|8005.4|7990.4|8004.2|7989.2|46
1658990100000|2022-07-28 06:35:00|8005.5|7990.5|8006.7|7991.7|8006.9|7991.9|8005.4|7990.4|56
1658990400000|2022-07-28 06:40:00|8006.5|7991.5|8006.5|7991.5|8007.2|7992.2|8006.3|7991.3|35
1658990700000|2022-07-28 06:45:00|8006.6|7991.6|8007.1|7992.1|8007.3|7992.3|8006.4|7991.4|52
1658991000000|2022-07-28 06:50:00|8007|7992|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|62
1658991300000|2022-07-28 06:55:00|8007.5|7992.5|8006.3|7991.3|8007.8|7992.8|8006.2|7991.2|93
1658991600000|2022-07-28 07:00:00|8006.2|7991.2|8006.7|7991.7|8006.9|7991.9|8006.1|7991.1|37
1658991900000|2022-07-28 07:05:00|8006.8|7991.8|8005.6|7990.6|8006.9|7991.9|8005.4|7990.4|42
1658992200000|2022-07-28 07:10:00|8005.7|7990.7|8007.2|7992.2|8007.5|7992.5|8005.6|7990.6|35
1658992500000|2022-07-28 07:15:00|8007.1|7992.1|8009|7994|8009.7|7994.7|8007.1|7992.1|70
1658992800000|2022-07-28 07:20:00|8009.1|7994.1|8011.5|7996.5|8011.8|7996.8|8009.1|7994.1|128
1658993100000|2022-07-28 07:25:00|8011.7|7996.7|8009.6|7994.6|8011.8|7996.8|8009|7994|163
1658993400000|2022-07-28 07:30:00|8009.5|7994.5|8009.8|7994.8|8010.2|7995.2|8008.7|7993.7|81
1658993700000|2022-07-28 07:35:00|8009.9|7994.9|8009.8|7994.8|8009.9|7994.9|8009.6|7994.6|28
1658994000000|2022-07-28 07:40:00|8009.7|7994.7|8011.4|7996.4|8011.5|7996.5|8009.1|7994.1|52
1658994300000|2022-07-28 07:45:00|8011.5|7996.5|8014.9|7999.9|8015.1|8000.1|8011.4|7996.4|103
1658994600000|2022-07-28 07:50:00|8015|8000|8014|7999|8016|8001|8013.3|7998.3|125
1658994900000|2022-07-28 07:55:00|8013.9|7998.9|8013|7998|8014.2|7999.2|8012.2|7997.2|57
1658995200000|2022-07-28 08:00:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.8|7997.8|122
1658995500000|2022-07-28 08:05:00|8013.5|7998.5|8012.6|7997.6|8013.5|7998.5|8012.5|7997.5|102
1658995800000|2022-07-28 08:10:00|8012.5|7997.5|8011.4|7996.4|8012.8|7997.8|8011.1|7996.1|64
1658996100000|2022-07-28 08:15:00|8011.3|7996.3|8009.9|7994.9|8011.7|7996.7|8009.5|7994.5|51
1658996400000|2022-07-28 08:20:00|8010|7995|8009.3|7994.3|8010.2|7995.2|8009.1|7994.1|81
1658996700000|2022-07-28 08:25:00|8009.4|7994.4|8009.3|7994.3|8010.4|7995.4|8009|7994|48
1658997000000|2022-07-28 08:30:00|8009.4|7994.4|8010.9|7995.9|8010.9|7995.9|8009|7994|60
1658997300000|2022-07-28 08:35:00|8010.8|7995.8|8010.4|7995.4|8010.9|7995.9|8010|7995|66
1658997600000|2022-07-28 08:40:00|8010.3|7995.3|8010.8|7995.8|8011|7996|8010.3|7995.3|55
1658997900000|2022-07-28 08:45:00|8010.7|7995.7|8011|7996|8011.2|7996.2|8010.3|7995.3|72
1658998200000|2022-07-28 08:50:00|8011.2|7996.2|8012.2|7997.2|8012.2|7997.2|8010.6|7995.6|54
1658998500000|2022-07-28 08:55:00|8012.1|7997.1|8012.4|7997.4|8013|7998|8011.4|7996.4|86
1658998800000|2022-07-28 09:00:00|8012.5|7997.5|8013|7998|8013.4|7998.4|8011.9|7996.9|47
1658999100000|2022-07-28 09:05:00|8012.9|7997.9|8012.1|7997.1|8013.5|7998.5|8012.1|7997.1|53
1658999400000|2022-07-28 09:10:00|8012.4|7997.4|8006.8|7991.8|8012.4|7997.4|8006.6|7991.6|149
1658999700000|2022-07-28 09:15:00|8006.9|7991.9|8008|7993|8008.9|7993.9|8006.9|7991.9|89
1659000000000|2022-07-28 09:20:00|8007.4|7992.4|8008.2|7993.2|8008.6|7993.6|8007.2|7992.2|54
1659000300000|2022-07-28 09:25:00|8008.5|7993.5|8007.8|7992.8|8008.9|7993.9|8007.6|7992.6|52
1659000600000|2022-07-28 09:30:00|8007.7|7992.7|8009.7|7994.7|8010.2|7995.2|8007.7|7992.7|79
1659000900000|2022-07-28 09:35:00|8009.5|7994.5|8006.3|7991.3|8009.7|7994.7|8005.6|7990.6|92
1659001200000|2022-07-28 09:40:00|8006.7|7991.7|8007.8|7992.8|8008|7993|8006.6|7991.6|60
1659001500000|2022-07-28 09:45:00|8007.6|7992.6|8006.6|7991.6|8007.8|7992.8|8005.8|7990.8|65
1659001800000|2022-07-28 09:50:00|8006.7|7991.7|8008.4|7993.4|8009.3|7994.3|8006.7|7991.7|65
1659002100000|2022-07-28 09:55:00|8008.7|7993.7|8006.2|7991.2|8008.8|7993.8|8004.7|7989.7|175
1659002400000|2022-07-28 10:00:00|8006.3|7991.3|8001.7|7986.7|8006.7|7991.7|8001.4|7986.4|133
1659002700000|2022-07-28 10:05:00|8001.8|7986.8|8001.7|7986.7|8002.4|7987.4|8000|7985|126
1659003000000|2022-07-28 10:10:00|8001.8|7986.8|7995.7|7980.7|8001.8|7986.8|7994.2|7979.2|180
1659003300000|2022-07-28 10:15:00|7996.1|7981.1|7994.4|7979.4|7996.1|7981.1|7992|7977|194
1659003600000|2022-07-28 10:20:00|7994.3|7979.3|7993.3|7978.3|7994.5|7979.5|7991.3|7976.3|162
1659003900000|2022-07-28 10:25:00|7993.5|7978.5|7994.7|7979.7|7995.9|7980.9|7993.5|7978.5|118
1659004200000|2022-07-28 10:30:00|7994.5|7979.5|7996.9|7981.9|7997.5|7982.5|7994.5|7979.5|92
1659004500000|2022-07-28 10:35:00|7997.2|7982.2|7998.1|7983.1|7998.5|7983.5|7996.2|7981.2|70
1659004800000|2022-07-28 10:40:00|7997.9|7982.9|7999.1|7984.1|7999.7|7984.7|7997.6|7982.6|54
1659005100000|2022-07-28 10:45:00|7999.2|7984.2|7998.5|7983.5|7999.5|7984.5|7997.9|7982.9|110
1659005400000|2022-07-28 10:50:00|7998.6|7983.6|7999.9|7984.9|8000.6|7985.6|7998.3|7983.3|158
1659005700000|2022-07-28 10:55:00|7999.7|7984.7|7996.7|7981.7|8000.5|7985.5|7996.4|7981.4|82
1659006000000|2022-07-28 11:00:00|7996.8|7981.8|7997.9|7982.9|7998|7983|7996.5|7981.5|68
1659006300000|2022-07-28 11:05:00|7997.8|7982.8|7997.5|7982.5|7998|7983|7996.5|7981.5|66
1659006600000|2022-07-28 11:10:00|7997.4|7982.4|7997.6|7982.6|7997.7|7982.7|7997.4|7982.4|10
1659006900000|2022-07-28 11:15:00|7997.5|7982.5|7997.4|7982.4|7997.5|7982.5|7997.4|7982.4|8
1659007200000|2022-07-28 11:20:00|7997.5|7982.5|7998.9|7983.9|7999.6|7984.6|7997.5|7982.5|83
1659007500000|2022-07-28 11:25:00|7999.3|7984.3|7999.9|7984.9|8000.3|7985.3|7998.9|7983.9|86
1659007800000|2022-07-28 11:30:00|7999.8|7984.8|7998.7|7983.7|7999.8|7984.8|7998.6|7983.6|11
1659008100000|2022-07-28 11:35:00|7998.9|7983.9|7999.2|7984.2|7999.2|7984.2|7998.4|7983.4|14
1659008400000|2022-07-28 11:40:00|7999.4|7984.4|7999.6|7984.6|7999.8|7984.8|7999.2|7984.2|22
1659008700000|2022-07-28 11:45:00|7999.5|7984.5|8000.3|7985.3|8001.1|7986.1|7999.4|7984.4|24
1659009000000|2022-07-28 11:50:00|8000.2|7985.2|8000.4|7985.4|8000.9|7985.9|8000.2|7985.2|34
1659009300000|2022-07-28 11:55:00|8000.3|7985.3|8001.2|7986.2|8001.2|7986.2|8000.3|7985.3|16
1659009600000|2022-07-28 12:00:00|8001|7986|8000.1|7985.1|8002.2|7987.2|7999.8|7984.8|50
1659009900000|2022-07-28 12:05:00|8000.2|7985.2|8000.5|7985.5|8000.5|7985.5|7999.1|7984.1|44
1659010200000|2022-07-28 12:10:00|8000.4|7985.4|7999.5|7984.5|8000.4|7985.4|7999.4|7984.4|8
1659010500000|2022-07-28 12:15:00|7998.8|7983.8|7998.8|7983.8|7999.2|7984.2|7998.1|7983.1|19
1659010800000|2022-07-28 12:20:00|7998.7|7983.7|7999.3|7984.3|7999.3|7984.3|7998.7|7983.7|17
1659011100000|2022-07-28 12:25:00|7999.8|7984.8|8005.4|7980.4|8005.5|7985.2|7999.4|7979.5|46
1659011400000|2022-07-28 12:30:00|8005.5|7980.5|7994.5|7979.5|8005.5|7984|7994.5|7978.9|124
1659011700000|2022-07-28 12:35:00|7994.4|7979.4|7996.9|7981.9|7997|7982|7993.4|7978.4|86
1659012000000|2022-07-28 12:40:00|7997|7982|7993.8|7978.8|7998|7983|7993.4|7978.4|99
1659012300000|2022-07-28 12:45:00|7993.7|7978.7|7995.3|7980.3|7997|7982|7992.8|7977.8|136
1659012600000|2022-07-28 12:50:00|7995.2|7980.2|7995|7980|7995.8|7980.8|7994.3|7979.3|148
1659012900000|2022-07-28 12:55:00|7995.1|7980.1|7994.3|7979.3|7995.1|7980.1|7994|7979|256
1659013200000|2022-07-28 13:00:00|7994.4|7979.4|7996|7981|7998.1|7983.1|7994.4|7979.4|76
1659013500000|2022-07-28 13:05:00|7996.1|7981.1|7996.5|7981.5|7996.6|7981.6|7995.9|7980.9|36
1659013800000|2022-07-28 13:10:00|7996.4|7981.4|7995.3|7980.3|7997.2|7982.2|7995.2|7980.2|23
1659014100000|2022-07-28 13:15:00|7995.2|7980.2|7994.4|7979.4|7995.3|7980.3|7994.4|7979.4|26
1659014400000|2022-07-28 13:20:00|7994.5|7979.5|7994.8|7979.8|7995|7980|7993.5|7978.5|64
1659014700000|2022-07-28 13:25:00|7994.7|7979.7|7994.7|7979.7|7995|7980|7994.2|7979.2|47
1659015000000|2022-07-28 13:30:00|7994.4|7979.4|7994.7|7979.7|7995.7|7980.7|7994.4|7979.4|55
1659015300000|2022-07-28 13:35:00|7994.6|7979.6|7995|7980|7995.4|7980.4|7993.5|7978.5|61
1659015600000|2022-07-28 13:40:00|7995.1|7980.1|7994.7|7979.7|7995.1|7980.1|7994.7|7979.7|5
1659015900000|2022-07-28 13:45:00|7995.2|7980.2|7996.7|7981.7|7996.9|7981.9|7995.2|7980.2|20
1659016200000|2022-07-28 13:50:00|7996.8|7981.8|7999.2|7984.2|7999.2|7984.2|7996.8|7981.8|64
1659016500000|2022-07-28 13:55:00|7999.1|7984.1|7996.3|7981.3|7999.2|7984.2|7996.1|7981.1|95
1659016800000|2022-07-28 14:00:00|7996.1|7981.1|7994.9|7979.9|7996.9|7981.9|7994.1|7979.1|30
1659017100000|2022-07-28 14:05:00|7995|7980|7996.1|7981.1|7996.3|7981.3|7994.7|7979.7|26
1659017400000|2022-07-28 14:10:00|7996.2|7981.2|7997.3|7982.3|7997.5|7982.5|7996.1|7981.1|22
1659017700000|2022-07-28 14:15:00|7997.1|7982.1|7999.7|7984.7|7999.7|7984.7|7996.8|7981.8|27
1659018000000|2022-07-28 14:20:00|7997.9|7982.9|7997.2|7982.2|7997.9|7982.9|7997.2|7982.2|7
1659018300000|2022-07-28 14:25:00|7997.6|7982.6|7997.3|7982.3|7998.5|7983.5|7996.8|7981.8|29
1659018600000|2022-07-28 14:30:00|7997.5|7982.5|7998.2|7983.2|7998.2|7983.2|7997.4|7982.4|21
1659018900000|2022-07-28 14:35:00|7998.1|7983.1|7997.8|7982.8|7998.1|7983.1|7997.7|7982.7|4
1659019200000|2022-07-28 14:40:00|7997.3|7982.3|7997.7|7982.7|7997.9|7982.9|7997.2|7982.2|9
1659019500000|2022-07-28 14:45:00|7997.8|7982.8|7997.5|7982.5|7997.9|7982.9|7997.4|7982.4|28
1659019800000|2022-07-28 14:50:00|7997.6|7982.6|7997.5|7982.5|7997.8|7982.8|7997.3|7982.3|17
1659020100000|2022-07-28 14:55:00|7997.3|7982.3|7997.7|7982.7|7998.3|7983.3|7996.7|7981.7|30
1659020400000|2022-07-28 15:00:00|7997.8|7982.8|7996.8|7981.8|7997.8|7982.8|7996.5|7981.5|27
1659020700000|2022-07-28 15:05:00|7996.7|7981.7|7995|7980|7997.1|7982.1|7995|7980|15
1659021000000|2022-07-28 15:10:00|7995.1|7980.1|7995.3|7980.3|7995.4|7980.4|7995.1|7980.1|6
1659021300000|2022-07-28 15:15:00|7995.1|7980.1|7997.2|7982.2|7997.2|7982.2|7994.9|7979.9|18
1659021600000|2022-07-28 15:20:00|7997.3|7982.3|7995.8|7980.8|7997.3|7982.3|7995.8|7980.8|20
1659021900000|2022-07-28 15:25:00|7995.7|7980.7|7993.5|7978.5|7995.8|7980.8|7993.5|7978.5|55
1659022200000|2022-07-28 15:30:00|7993.4|7978.4|7995.1|7980.1|7995.5|7980.5|7993.3|7978.3|43
1659022500000|2022-07-28 15:35:00|7995.2|7980.2|7994.7|7979.7|7995.2|7980.2|7994.5|7979.5|13
1659022800000|2022-07-28 15:40:00|7994.5|7979.5|7994.7|7979.7|7994.7|7979.7|7994.1|7979.1|6
1659023100000|2022-07-28 15:45:00|7994.9|7979.9|7995.7|7980.7|7996|7981|7994.5|7979.5|11
1659023400000|2022-07-28 15:50:00|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|7995.9|7980.9|1
1659023700000|2022-07-28 15:55:00|7996|7981|7996.5|7981.5|7996.5|7981.5|7996|7981|6
1659024000000|2022-07-28 16:00:00|7996.3|7981.3|7996.3|7981.3|7996.4|7981.4|7996.3|7981.3|3
1659024300000|2022-07-28 16:05:00|7996.2|7981.2|7996.3|7981.3|7996.7|7981.7|7996|7981|45
1659024600000|2022-07-28 16:10:00|7996.4|7981.4|7996.3|7981.3|7996.5|7981.5|7996.2|7981.2|7
1659024900000|2022-07-28 16:15:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.3|7981.3|20
1659025200000|2022-07-28 16:20:00|7996.6|7981.6|7996.9|7981.9|7997.3|7982.3|7996.5|7981.5|47
1659025500000|2022-07-28 16:25:00|7996.7|7981.7|7996.9|7981.9|7996.9|7981.9|7996.7|7981.7|2
1659025800000|2022-07-28 16:30:00|7996.6|7981.6|7996.9|7981.9|7996.9|7981.9|7996.3|7981.3|6
1659026100000|2022-07-28 16:35:00|7996.3|7981.3|7996.9|7981.9|7997|7982|7996.3|7981.3|14
1659026400000|2022-07-28 16:40:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.8|7981.8|8
1659026700000|2022-07-28 16:45:00|7996.8|7981.8|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|11
1659027000000|2022-07-28 16:50:00|7996.8|7981.8|7996.8|7981.8|7996.9|7981.9|7996.7|7981.7|21
1659027300000|2022-07-28 16:55:00|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|7996.5|7981.5|1
1659027600000|2022-07-28 17:00:00|7996.7|7981.7|7996.5|7981.5|7996.7|7981.7|7996.4|7981.4|8
1659027900000|2022-07-28 17:05:00|7996.3|7981.3|7995.7|7980.7|7996.3|7981.3|7995.7|7980.7|5
1659028200000|2022-07-28 17:10:00|7995.5|7980.5|7995.7|7980.7|7995.7|7980.7|7995.5|7980.5|6
1659028800000|2022-07-28 17:20:00|7995.8|7980.8|7996.2|7981.2|7996.2|7981.2|7995.8|7980.8|2
1659029100000|2022-07-28 17:25:00|7995.1|7980.1|7995.7|7980.7|7995.7|7980.7|7995.1|7980.1|6
1659029400000|2022-07-28 17:30:00|7996|7981|7996.2|7981.2|7996.6|7981.6|7996|7981|7
1659029700000|2022-07-28 17:35:00|7996|7981|7996|7981|7996|7981|7996|7981|1
1659030000000|2022-07-28 17:40:00|7995.9|7980.9|7995.9|7980.9|7996|7981|7995.9|7980.9|3
1659030300000|2022-07-28 17:45:00|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|7995.8|7980.8|1
1659030600000|2022-07-28 17:50:00|7996.2|7981.2|7996|7981|7996.2|7981.2|7995.5|7980.5|11
1659031200000|2022-07-28 18:00:00|7995.8|7980.8|7995.9|7980.9|7995.9|7980.9|7995.8|7980.8|2
1659031500000|2022-07-28 18:05:00|7995.7|7980.7|7995.8|7980.8|7996|7981|7995.7|7980.7|5
1659032100000|2022-07-28 18:15:00|7994.9|7979.9|7995.1|7980.1|7995.6|7980.6|7994.7|7979.7|8
1659032400000|2022-07-28 18:20:00|7995|7980|7995.1|7980.1|7995.1|7980.1|7995|7980|2
1659032700000|2022-07-28 18:25:00|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|7994.5|7979.5|1
1659033300000|2022-07-28 18:35:00|7994.3|7979.3|7993.7|7978.7|7994.6|7979.6|7992.9|7977.9|14
1659033600000|2022-07-28 18:40:00|7993.6|7978.6|7991.6|7976.6|7993.6|7978.6|7991.6|7976.6|4
1659033900000|2022-07-28 18:45:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|2
1659054600000|2022-07-29 00:30:00|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|7994.1|7969.1|1
1659056400000|2022-07-29 01:00:00|7988.3|7963.3|7988.3|7963.3|7988.3|7963.3|7988.3|7963.3|1
1659056700000|2022-07-29 01:05:00|7987.1|7962.1|7992.7|7967.7|7992.7|7967.7|7985.3|7960.3|15
1659057000000|2022-07-29 01:10:00|7990.9|7965.9|7989.8|7964.8|7992.2|7967.2|7989.8|7964.8|23
1659057600000|2022-07-29 01:20:00|7990.4|7965.4|7988.8|7963.8|7990.4|7965.4|7988.8|7963.8|2
1659058500000|2022-07-29 01:35:00|7988.3|7963.3|7989.4|7964.4|7990.4|7965.4|7987.5|7962.5|4
1659059400000|2022-07-29 01:50:00|7990.4|7965.4|7990.4|7965.4|7990.4|7965.4|7990.4|7965.4|1
1659060000000|2022-07-29 02:00:00|7990.6|7965.6|7990.6|7965.6|7990.6|7965.6|7990.6|7965.6|1
1659060300000|2022-07-29 02:05:00|7989.3|7964.3|7989.4|7964.4|7989.4|7964.4|7989|7964|5
1659060600000|2022-07-29 02:10:00|7990.6|7965.6|7990.8|7965.8|7990.8|7965.8|7990.6|7965.6|2
1659060900000|2022-07-29 02:15:00|7989.9|7964.9|7990.9|7965.9|7990.9|7965.9|7989.9|7964.9|4
1659061800000|2022-07-29 02:30:00|7991|7966|7991.3|7966.3|7991.7|7966.7|7991|7966|4
1659062100000|2022-07-29 02:35:00|7992.1|7967.1|7991.1|7966.1|7992.7|7967.7|7991.1|7966.1|5
1659062400000|2022-07-29 02:40:00|7993.1|7968.1|7993.1|7968.1|7993.1|7968.1|7993.1|7968.1|1
1659062700000|2022-07-29 02:45:00|7994.2|7969.2|7994.2|7969.2|7994.2|7969.2|7994|7969|3
1659063000000|2022-07-29 02:50:00|7994.6|7969.6|7995|7970|7995|7970|7994.6|7969.6|3
1659063300000|2022-07-29 02:55:00|7994.9|7969.9|7994.9|7969.9|7995|7970|7994.9|7969.9|3
1659063600000|2022-07-29 03:00:00|7995|7970|7991.3|7966.3|7995|7974.1|7988.1|7965.8|14
1659063900000|2022-07-29 03:05:00|7990.9|7965.9|7991.5|7966.5|7991.9|7966.9|7990.7|7965.7|28
1659064200000|2022-07-29 03:10:00|7991.6|7966.6|7991|7966|7991.6|7966.6|7990.8|7965.8|9
1659064500000|2022-07-29 03:15:00|7991.5|7966.5|7985.1|7970.1|7991.9|7970.3|7985.1|7965.5|37
1659064800000|2022-07-29 03:20:00|7991.8|7966.8|7991|7966|7991.9|7970.1|7985.1|7964.5|78
1659065100000|2022-07-29 03:25:00|7991.2|7966.2|7983.8|7968.8|7991.4|7970.3|7983.2|7963.4|82
1659065400000|2022-07-29 03:30:00|7983.7|7968.7|7979.5|7964.5|7990.4|7969.3|7976.7|7956.6|292
1659065700000|2022-07-29 03:35:00|7979|7964|7973.1|7958.1|7979.1|7964.1|7973.1|7958.1|129
1659066000000|2022-07-29 03:40:00|7973.2|7958.2|7971.3|7956.3|7973.3|7958.3|7965.9|7950.9|175
1659066300000|2022-07-29 03:45:00|7971.1|7956.1|7971.4|7956.4|7973|7958|7970.7|7955.7|103
1659066600000|2022-07-29 03:50:00|7971.1|7956.1|7965.7|7950.7|7975.9|7957.5|7965.7|7946.1|150
1659066900000|2022-07-29 03:55:00|7965.8|7950.8|7966.5|7951.5|7970.7|7952.1|7962.8|7943.2|148
1659067200000|2022-07-29 04:00:00|7966.4|7951.4|7966.6|7951.6|7967.3|7952.3|7964.4|7949.4|136
1659067500000|2022-07-29 04:05:00|7966.7|7951.7|7966.5|7951.5|7967.3|7952.3|7965.5|7950.5|134
1659067800000|2022-07-29 04:10:00|7966.4|7951.4|7968.5|7953.5|7969|7954|7965.8|7950.8|74
1659068100000|2022-07-29 04:15:00|7968.6|7953.6|7970.7|7955.7|7971.2|7956.2|7967.8|7952.8|126
1659068400000|2022-07-29 04:20:00|7970.9|7955.9|7968.6|7953.6|7971.1|7956.1|7967.8|7952.8|76
1659068700000|2022-07-29 04:25:00|7968.4|7953.4|7969.2|7954.2|7969.7|7954.7|7968.3|7953.3|66
1659069000000|2022-07-29 04:30:00|7969.1|7954.1|7968.9|7953.9|7969.6|7954.6|7968.7|7953.7|47
1659069300000|2022-07-29 04:35:00|7968.8|7953.8|7969.7|7954.7|7971.2|7956.2|7968.8|7953.8|71
1659069600000|2022-07-29 04:40:00|7969.8|7954.8|7970.4|7955.4|7971.1|7956.1|7969.7|7954.7|61
1659069900000|2022-07-29 04:45:00|7970.1|7955.1|7971.7|7956.7|7971.7|7956.7|7970.1|7955.1|64
1659070200000|2022-07-29 04:50:00|7971.5|7956.5|7973.5|7958.5|7973.6|7958.6|7971.1|7956.1|73
1659070500000|2022-07-29 04:55:00|7973.3|7958.3|7974|7959|7974.2|7959.2|7973.3|7958.3|41
1659070800000|2022-07-29 05:00:00|7973.9|7958.9|7973.7|7958.7|7974|7959|7972.2|7957.2|68
1659071100000|2022-07-29 05:05:00|7974|7959|7973.2|7958.2|7974.5|7959.5|7972.7|7957.7|93
1659071400000|2022-07-29 05:10:00|7973.5|7958.5|7973.7|7958.7|7974.2|7959.2|7973.3|7958.3|58
1659071700000|2022-07-29 05:15:00|7973.8|7958.8|7975.3|7960.3|7975.4|7960.4|7973.4|7958.4|69
1659072000000|2022-07-29 05:20:00|7974.9|7959.9|7973.4|7958.4|7975.1|7960.1|7973.1|7958.1|62
1659072300000|2022-07-29 05:25:00|7973.5|7958.5|7974.5|7959.5|7974.8|7959.8|7973.5|7958.5|33
1659072600000|2022-07-29 05:30:00|7974.6|7959.6|7972.3|7957.3|7974.6|7959.6|7971.4|7956.4|69
1659072900000|2022-07-29 05:35:00|7972.2|7957.2|7973.1|7958.1|7973.4|7958.4|7971.5|7956.5|62
1659073200000|2022-07-29 05:40:00|7973.2|7958.2|7972.5|7957.5|7973.6|7958.6|7972.1|7957.1|82
1659073500000|2022-07-29 05:45:00|7972.7|7957.7|7973.2|7958.2|7973.4|7958.4|7972.5|7957.5|49
1659073800000|2022-07-29 05:50:00|7973.1|7958.1|7973.7|7958.7|7973.8|7958.8|7973|7958|41
1659074100000|2022-07-29 05:55:00|7973.8|7958.8|7973.4|7958.4|7974|7959|7973.2|7958.2|38
1659074400000|2022-07-29 06:00:00|7973.3|7958.3|7971.2|7956.2|7974.9|7959.9|7970.8|7955.8|96
1659074700000|2022-07-29 06:05:00|7971.1|7956.1|7971.7|7956.7|7971.7|7956.7|7970.6|7955.6|53
1659075000000|2022-07-29 06:10:00|7971.4|7956.4|7971.5|7956.5|7971.9|7956.9|7970.3|7955.3|62
1659075300000|2022-07-29 06:15:00|7971.4|7956.4|7971.7|7956.7|7972.1|7957.1|7971.1|7956.1|62
1659075600000|2022-07-29 06:20:00|7972.1|7957.1|7971.8|7956.8|7972.4|7957.4|7971.7|7956.7|62
1659075900000|2022-07-29 06:25:00|7971.9|7956.9|7970.9|7955.9|7971.9|7956.9|7970|7955|73
1659076200000|2022-07-29 06:30:00|7971|7956|7969.8|7954.8|7971.1|7956.1|7969|7954|109
1659076500000|2022-07-29 06:35:00|7969.7|7954.7|7969.8|7954.8|7970|7955|7967.3|7952.3|143
1659076800000|2022-07-29 06:40:00|7969.7|7954.7|7969.7|7954.7|7970.6|7955.6|7969.4|7954.4|112
1659077100000|2022-07-29 06:45:00|7969.8|7954.8|7970.4|7955.4|7970.9|7955.9|7969.5|7954.5|110
1659077400000|2022-07-29 06:50:00|7970.5|7955.5|7969.2|7954.2|7970.5|7955.5|7969.1|7954.1|69
1659077700000|2022-07-29 06:55:00|7969.1|7954.1|7968.7|7953.7|7969.4|7954.4|7968.4|7953.4|43
1659078000000|2022-07-29 07:00:00|7968.4|7953.4|7967.2|7952.2|7968.4|7953.4|7967|7952|76
1659078300000|2022-07-29 07:05:00|7967.3|7952.3|7966.3|7951.3|7967.4|7952.4|7965.7|7950.7|73
1659078600000|2022-07-29 07:10:00|7966.4|7951.4|7965.7|7950.7|7966.9|7951.9|7965.6|7950.6|95
1659078900000|2022-07-29 07:15:00|7965.8|7950.8|7963.7|7948.7|7965.9|7950.9|7963.6|7948.6|89
1659079200000|2022-07-29 07:20:00|7963.5|7948.5|7953.9|7938.9|7963.6|7948.6|7952.2|7937.2|213
1659079500000|2022-07-29 07:25:00|7954|7939|7948.6|7933.6|7954|7939|7948.4|7933.4|238
1659079800000|2022-07-29 07:30:00|7948.5|7933.5|7951.6|7936.6|7953.3|7938.3|7946.5|7931.5|197
1659080100000|2022-07-29 07:35:00|7951.5|7936.5|7951.3|7936.3|7952.3|7937.3|7948.9|7933.9|184
1659080400000|2022-07-29 07:40:00|7951.4|7936.4|7952.7|7937.7|7952.7|7937.7|7950.7|7935.7|63
1659080700000|2022-07-29 07:45:00|7952.6|7937.6|7948.9|7933.9|7953.4|7938.4|7948.3|7933.3|129
1659081000000|2022-07-29 07:50:00|7949|7934|7949.4|7934.4|7949.8|7934.8|7948.7|7933.7|62
1659081300000|2022-07-29 07:55:00|7949.7|7934.7|7951.3|7936.3|7951.3|7936.3|7949.7|7934.7|39
1659081600000|2022-07-29 08:00:00|7951.1|7936.1|7951|7936|7951.2|7936.2|7949.2|7934.2|113
1659081900000|2022-07-29 08:05:00|7951.2|7936.2|7955.2|7940.2|7955.3|7940.3|7950.8|7935.8|159
1659082200000|2022-07-29 08:10:00|7955.1|7940.1|7956.4|7941.4|7957.7|7942.7|7955.1|7940.1|162
1659082500000|2022-07-29 08:15:00|7956.3|7941.3|7954.9|7939.9|7957.8|7942.8|7954.6|7939.6|125
1659082800000|2022-07-29 08:20:00|7954.3|7939.3|7952.3|7937.3|7954.3|7939.3|7950.9|7935.9|134
1659083100000|2022-07-29 08:25:00|7952.2|7937.2|7953.7|7938.7|7954.3|7939.3|7951.2|7936.2|81
1659083400000|2022-07-29 08:30:00|7953.8|7938.8|7954.3|7939.3|7954.3|7939.3|7952.4|7937.4|79
1659083700000|2022-07-29 08:35:00|7954.4|7939.4|7954|7939|7954.4|7939.4|7953.8|7938.8|60
1659084000000|2022-07-29 08:40:00|7953.9|7938.9|7953.4|7938.4|7954|7939|7952.2|7937.2|58
1659084300000|2022-07-29 08:45:00|7953.3|7938.3|7954.2|7939.2|7954.9|7939.9|7952.8|7937.8|26
1659084600000|2022-07-29 08:50:00|7954.5|7939.5|7954|7939|7955|7940|7953.2|7938.2|88
1659084900000|2022-07-29 08:55:00|7954.2|7939.2|7954.4|7939.4|7954.9|7939.9|7953.8|7938.8|67
1659085200000|2022-07-29 09:00:00|7954.5|7939.5|7954.8|7939.8|7954.8|7939.8|7952.9|7937.9|48
1659085500000|2022-07-29 09:05:00|7954.7|7939.7|7954.7|7939.7|7954.9|7939.9|7954.6|7939.6|27
1659085800000|2022-07-29 09:10:00|7954.8|7939.8|7955.2|7940.2|7956.1|7941.1|7954.7|7939.7|33
1659086100000|2022-07-29 09:15:00|7955.3|7940.3|7957.1|7942.1|7957.2|7942.2|7955.2|7940.2|61
1659086400000|2022-07-29 09:20:00|7957.2|7942.2|7958.5|7943.5|7959.3|7944.3|7957.1|7942.1|80
1659086700000|2022-07-29 09:25:00|7958.6|7943.6|7957.5|7942.5|7959.2|7944.2|7957.4|7942.4|47
1659087000000|2022-07-29 09:30:00|7957.4|7942.4|7957.6|7942.6|7958.4|7943.4|7956.9|7941.9|82
1659087300000|2022-07-29 09:35:00|7957.7|7942.7|7956.3|7941.3|7958|7943|7955.4|7940.4|117
1659087600000|2022-07-29 09:40:00|7956.2|7941.2|7958.6|7943.6|7958.7|7943.7|7956|7941|114
1659087900000|2022-07-29 09:45:00|7958.4|7943.4|7958.5|7943.5|7959|7944|7958.3|7943.3|37
1659088200000|2022-07-29 09:50:00|7958.6|7943.6|7960.5|7945.5|7961.5|7946.5|7958.5|7943.5|92
1659088500000|2022-07-29 09:55:00|7960.6|7945.6|7957.4|7942.4|7961.2|7946.2|7957.4|7942.4|94
1659088800000|2022-07-29 10:00:00|7957.3|7942.3|7955.6|7940.6|7958.1|7943.1|7953|7938|152
1659089100000|2022-07-29 10:05:00|7955.7|7940.7|7957.4|7942.4|7957.4|7942.4|7955.6|7940.6|43
1659089400000|2022-07-29 10:10:00|7957.3|7942.3|7955.2|7940.2|7957.3|7942.3|7955.2|7940.2|29
1659089700000|2022-07-29 10:15:00|7955.4|7940.4|7956.4|7941.4|7956.4|7941.4|7955.2|7940.2|22
1659090000000|2022-07-29 10:20:00|7956.3|7941.3|7957.7|7942.7|7957.7|7942.7|7956.3|7941.3|29
1659090300000|2022-07-29 10:25:00|7957.6|7942.6|7955.8|7940.8|7957.7|7942.7|7955.7|7940.7|75
1659090600000|2022-07-29 10:30:00|7955.9|7940.9|7955.3|7940.3|7956.5|7941.5|7955.1|7940.1|177
1659090900000|2022-07-29 10:35:00|7955.2|7940.2|7953.6|7938.6|7955.8|7940.8|7953.6|7938.6|72
1659091200000|2022-07-29 10:40:00|7953.8|7938.8|7953.7|7938.7|7953.8|7938.8|7953.6|7938.6|15
1659091500000|2022-07-29 10:45:00|7953.6|7938.6|7954.9|7939.9|7955|7940|7953.5|7938.5|21
1659091800000|2022-07-29 10:50:00|7954.8|7939.8|7954.4|7939.4|7955.3|7940.3|7954.4|7939.4|43
1659092100000|2022-07-29 10:55:00|7954.5|7939.5|7954.5|7939.5|7955.3|7940.3|7954.3|7939.3|69
1659092400000|2022-07-29 11:00:00|7954.4|7939.4|7954.6|7939.6|7954.8|7939.8|7953.9|7938.9|75
1659092700000|2022-07-29 11:05:00|7954.5|7939.5|7953.8|7938.8|7954.8|7939.8|7953.8|7938.8|13
1659093000000|2022-07-29 11:10:00|7954.3|7939.3|7957.2|7942.2|7957.2|7942.2|7953.4|7938.4|75
1659093300000|2022-07-29 11:15:00|7957.4|7942.4|7958.7|7943.7|7959.2|7944.2|7957.2|7942.2|99
1659093600000|2022-07-29 11:20:00|7958.4|7943.4|7957.2|7942.2|7958.8|7943.8|7956.5|7941.5|54
1659093900000|2022-07-29 11:25:00|7957.4|7942.4|7957.6|7942.6|7958.3|7943.3|7957.2|7942.2|39
1659094200000|2022-07-29 11:30:00|7957.7|7942.7|7957.4|7942.4|7958.6|7943.6|7957.2|7942.2|18
1659094500000|2022-07-29 11:35:00|7957.8|7942.8|7956.3|7941.3|7957.8|7942.8|7956.3|7941.3|16
1659094800000|2022-07-29 11:40:00|7956.2|7941.2|7956.6|7941.6|7956.6|7941.6|7955|7940|16
1659095100000|2022-07-29 11:45:00|7956.7|7941.7|7956.6|7941.6|7956.7|7941.7|7956.6|7941.6|2
1659095400000|2022-07-29 11:50:00|7957|7942|7956.8|7941.8|7957|7942|7956.2|7941.2|25
1659095700000|2022-07-29 11:55:00|7956.9|7941.9|7957.5|7942.5|7958.1|7943.1|7956.4|7941.4|38
1659096000000|2022-07-29 12:00:00|7957.6|7942.6|7958.6|7943.6|7959.3|7944.3|7957.1|7942.1|57
1659096300000|2022-07-29 12:05:00|7958.7|7943.7|7960.1|7945.1|7960.2|7945.2|7958.6|7943.6|76
1659096600000|2022-07-29 12:10:00|7960.3|7945.3|7960.7|7945.7|7961|7946|7960.1|7945.1|43
1659096900000|2022-07-29 12:15:00|7960.8|7945.8|7960.5|7945.5|7961.1|7946.1|7960.4|7945.4|62
1659097200000|2022-07-29 12:20:00|7960.6|7945.6|7960.4|7945.4|7960.7|7945.7|7960.3|7945.3|68
1659097500000|2022-07-29 12:25:00|7960.5|7945.5|7965.7|7940.7|7965.8|7945.5|7959.2|7940.3|56
1659097800000|2022-07-29 12:30:00|7965.8|7940.8|7962.5|7947.5|7966.7|7947.7|7959.8|7940.8|103
1659098100000|2022-07-29 12:35:00|7962.6|7947.6|7960.4|7945.4|7964|7949|7960.3|7945.3|67
1659098400000|2022-07-29 12:40:00|7960.3|7945.3|7961.1|7946.1|7961.3|7946.3|7960.3|7945.3|61
1659098700000|2022-07-29 12:45:00|7961|7946|7961.5|7946.5|7961.7|7946.7|7960.9|7945.9|43
1659099000000|2022-07-29 12:50:00|7961.4|7946.4|7961.5|7946.5|7961.5|7946.5|7961.1|7946.1|13
1659099300000|2022-07-29 12:55:00|7961.3|7946.3|7960.5|7945.5|7961.3|7946.3|7959.9|7944.9|55
1659099600000|2022-07-29 13:00:00|7960.4|7945.4|7964.6|7949.6|7964.6|7949.6|7960.3|7945.3|68
1659099900000|2022-07-29 13:05:00|7964.3|7949.3|7963.9|7948.9|7964.3|7949.3|7963.5|7948.5|31
1659100200000|2022-07-29 13:10:00|7963.7|7948.7|7966.4|7951.4|7966.7|7951.7|7963.5|7948.5|63
1659100500000|2022-07-29 13:15:00|7966.6|7951.6|7969|7954|7970|7955|7966.4|7951.4|42
1659100800000|2022-07-29 13:20:00|7968.9|7953.9|7968.5|7953.5|7970.3|7955.3|7968.1|7953.1|53
1659101100000|2022-07-29 13:25:00|7968.4|7953.4|7968|7953|7968.6|7953.6|7964.5|7949.5|82
1659101400000|2022-07-29 13:30:00|7967.9|7952.9|7968.1|7953.1|7968.1|7953.1|7967.5|7952.5|59
1659101700000|2022-07-29 13:35:00|7968|7953|7971|7956|7972.9|7957.9|7968|7953|94
1659102000000|2022-07-29 13:40:00|7971.1|7956.1|7969.4|7954.4|7972.1|7957.1|7969.4|7954.4|56
1659102300000|2022-07-29 13:45:00|7969.7|7954.7|7970.9|7955.9|7970.9|7955.9|7969.3|7954.3|34
1659102600000|2022-07-29 13:50:00|7971|7956|7971.6|7956.6|7971.7|7956.7|7970.2|7955.2|44
1659102900000|2022-07-29 13:55:00|7971.7|7956.7|7969.8|7954.8|7971.7|7956.7|7969.8|7954.8|44
1659103200000|2022-07-29 14:00:00|7970.1|7955.1|7968.8|7953.8|7971.1|7956.1|7968.1|7953.1|66
1659103500000|2022-07-29 14:05:00|7968.6|7953.6|7968.7|7953.7|7969|7954|7968.1|7953.1|47
1659103800000|2022-07-29 14:10:00|7968.8|7953.8|7967.9|7952.9|7968.8|7953.8|7967.5|7952.5|84
1659104100000|2022-07-29 14:15:00|7967.8|7952.8|7967.2|7952.2|7967.9|7952.9|7967.1|7952.1|50
1659104400000|2022-07-29 14:20:00|7967.1|7952.1|7967.3|7952.3|7967.4|7952.4|7966.4|7951.4|43
1659104700000|2022-07-29 14:25:00|7967.6|7952.6|7964|7949|7967.7|7952.7|7960.9|7941.9|62
1659105000000|2022-07-29 14:30:00|7964.4|7949.4|7966.1|7951.1|7966.8|7951.8|7963.4|7948.4|57
1659105300000|2022-07-29 14:35:00|7966.2|7951.2|7963.3|7948.3|7966.2|7951.2|7962.8|7947.8|145
1659105600000|2022-07-29 14:40:00|7963.2|7948.2|7963.4|7948.4|7963.7|7948.7|7963|7948|62
1659105900000|2022-07-29 14:45:00|7963.3|7948.3|7962.9|7947.9|7963.5|7948.5|7962.8|7947.8|61
1659106200000|2022-07-29 14:50:00|7962.8|7947.8|7962.8|7947.8|7962.9|7947.9|7962.7|7947.7|27
1659106500000|2022-07-29 14:55:00|7963.2|7948.2|7963.9|7948.9|7964|7949|7963|7948|54
1659106800000|2022-07-29 15:00:00|7963.4|7948.4|7964.4|7949.4|7964.6|7949.6|7962.3|7947.3|57
1659107100000|2022-07-29 15:05:00|7964.3|7949.3|7964.4|7949.4|7964.7|7949.7|7964|7949|36
1659107400000|2022-07-29 15:10:00|7964.3|7949.3|7963.4|7948.4|7964.3|7949.3|7962.9|7947.9|19
1659107700000|2022-07-29 15:15:00|7963.3|7948.3|7963.3|7948.3|7964.2|7949.2|7963.3|7948.3|30
1659108000000|2022-07-29 15:20:00|7963.4|7948.4|7964.4|7949.4|7964.5|7949.5|7963.1|7948.1|24
1659108300000|2022-07-29 15:25:00|7964.3|7949.3|7963.6|7948.6|7964.3|7949.3|7963.5|7948.5|25
1659108600000|2022-07-29 15:30:00|7963.7|7948.7|7964.2|7949.2|7964.4|7949.4|7963.6|7948.6|39
1659108900000|2022-07-29 15:35:00|7964.1|7949.1|7964.1|7949.1|7964.2|7949.2|7964|7949|14
1659109200000|2022-07-29 15:40:00|7964|7949|7965.7|7950.7|7965.7|7950.7|7964|7949|20
1659109500000|2022-07-29 15:45:00|7965.8|7950.8|7965.9|7950.9|7965.9|7950.9|7965.8|7950.8|2
1659109800000|2022-07-29 15:50:00|7965.8|7950.8|7965.5|7950.5|7966.1|7951.1|7965.2|7950.2|29
1659110100000|2022-07-29 15:55:00|7965.4|7950.4|7965.9|7950.9|7966.1|7951.1|7965.2|7950.2|31
1659110400000|2022-07-29 16:00:00|7966|7951|7966.1|7951.1|7966.6|7951.6|7965.9|7950.9|24
1659110700000|2022-07-29 16:05:00|7966.3|7951.3|7966.9|7951.9|7966.9|7951.9|7966.1|7951.1|32
1659111000000|2022-07-29 16:10:00|7966.8|7951.8|7968.2|7953.2|7968.9|7953.9|7966.8|7951.8|49
1659111600000|2022-07-29 16:20:00|7968.3|7953.3|7968.2|7953.2|7968.4|7953.4|7968.2|7953.2|3
1659111900000|2022-07-29 16:25:00|7969.7|7954.7|7969.7|7954.7|7970.1|7955.1|7969.7|7954.7|5
1659112200000|2022-07-29 16:30:00|7969.8|7954.8|7970.3|7955.3|7970.3|7955.3|7969.7|7954.7|9
1659112500000|2022-07-29 16:35:00|7970.1|7955.1|7970.1|7955.1|7970.6|7955.6|7969.8|7954.8|24
1659112800000|2022-07-29 16:40:00|7970|7955|7970.1|7955.1|7970.1|7955.1|7969.9|7954.9|20
1659113100000|2022-07-29 16:45:00|7970|7955|7969.8|7954.8|7970.1|7955.1|7969.1|7954.1|33
1659113400000|2022-07-29 16:50:00|7969.9|7954.9|7970.1|7955.1|7970.1|7955.1|7969.8|7954.8|16
1659113700000|2022-07-29 16:55:00|7970.2|7955.2|7970.5|7955.5|7970.5|7955.5|7969.9|7954.9|9
1659114000000|2022-07-29 17:00:00|7970.3|7955.3|7970.4|7955.4|7970.6|7955.6|7970.3|7955.3|34
1659114300000|2022-07-29 17:05:00|7970.6|7955.6|7970.4|7955.4|7970.6|7955.6|7970.3|7955.3|17
1659114600000|2022-07-29 17:10:00|7970.5|7955.5|7970.4|7955.4|7970.5|7955.5|7970.3|7955.3|8
1659114900000|2022-07-29 17:15:00|7970.5|7955.5|7970.5|7955.5|7970.5|7955.5|7970.5|7955.5|1
1659115500000|2022-07-29 17:25:00|7970.1|7955.1|7969|7954|7970.1|7955.1|7968.4|7953.4|18
1659116100000|2022-07-29 17:35:00|7968.7|7953.7|7968.3|7953.3|7968.9|7953.9|7968|7953|9
1659116400000|2022-07-29 17:40:00|7968.4|7953.4|7969|7954|7969|7954|7968.1|7953.1|13
1659116700000|2022-07-29 17:45:00|7969.1|7954.1|7969.2|7954.2|7969.2|7954.2|7968.7|7953.7|5
1659117000000|2022-07-29 17:50:00|7969|7954|7970.1|7955.1|7970.1|7955.1|7968.7|7953.7|17
1659117300000|2022-07-29 17:55:00|7970.2|7955.2|7969.2|7954.2|7970.2|7955.2|7969.1|7954.1|28
1659117600000|2022-07-29 18:00:00|7969|7954|7968.7|7953.7|7969|7954|7968.4|7953.4|15
1659117900000|2022-07-29 18:05:00|7969|7954|7969|7954|7969|7954|7969|7954|1
1659118200000|2022-07-29 18:10:00|7968.3|7953.3|7969.1|7954.1|7969.2|7954.2|7968.3|7953.3|9
1659118800000|2022-07-29 18:20:00|7968.7|7953.7|7969.2|7954.2|7969.4|7954.4|7968.7|7953.7|7
1659119100000|2022-07-29 18:25:00|7970|7955|7970.3|7955.3|7970.3|7955.3|7970|7955|3
1659119400000|2022-07-29 18:30:00|7970.4|7955.4|7970.8|7955.8|7970.8|7955.8|7970.1|7955.1|3
1659119700000|2022-07-29 18:35:00|7970.6|7955.6|7970.6|7955.6|7971.2|7956.2|7970.4|7955.4|21
1659120000000|2022-07-29 18:40:00|7970.4|7955.4|7970.6|7955.6|7970.6|7955.6|7970.4|7955.4|2
1659120300000|2022-07-29 18:45:00|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|7970.4|7955.4|1
1659120600000|2022-07-29 18:50:00|7969.7|7954.7|7969.4|7954.4|7969.7|7954.7|7969.4|7954.4|2
1659120900000|2022-07-29 18:55:00|7969.8|7954.8|7969.4|7954.4|7969.8|7954.8|7969|7954|7
1659121200000|2022-07-29 19:00:00|7974.9|7949.9|7969.8|7944.8|7975|7950|7969.8|7944.8|5
1659121800000|2022-07-29 19:10:00|7963.8|7948.8|7970.2|7945.2|7971|7948.8|7963.5|7945.2|9
1659122100000|2022-07-29 19:15:00|7970|7945|7969.7|7944.7|7970.6|7945.6|7969.7|7944.7|6
1659123000000|2022-07-29 19:30:00|7965.8|7950.8|7964.4|7949.4|7966.8|7951.8|7964.3|7949.3|12
1659123300000|2022-07-29 19:35:00|7964.2|7949.2|7971.8|7946.8|7973|7949.5|7964.2|7944.8|14
1659123900000|2022-07-29 19:45:00|7972.4|7947.4|7960.7|7945.7|7972.4|7948.6|7960.7|7945.7|12
1659124200000|2022-07-29 19:50:00|7961.3|7946.3|7960.5|7945.5|7964.6|7946.3|7959.5|7939|15
1659124500000|2022-07-29 19:55:00|7960.6|7945.6|7959.9|7944.9|7965.4|7946.6|7959.9|7936.2|15
1659313800000|2022-08-01 00:30:00|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|7953.1|7928.1|1
1659315600000|2022-08-01 01:00:00|7953.8|7928.8|7955.6|7930.6|7955.6|7930.6|7953.8|7928.8|24
1659315900000|2022-08-01 01:05:00|7954|7929|7954|7929|7955.6|7930.6|7954|7929|15
1659316200000|2022-08-01 01:10:00|7955.6|7930.6|7954|7929|7955.6|7930.6|7954|7929|2
1659316800000|2022-08-01 01:20:00|7955.6|7930.6|7954|7929|7958|7931.2|7954|7929|6
1659317400000|2022-08-01 01:30:00|7955.6|7930.6|7954.4|7929.4|7955.6|7930.6|7953.6|7928.6|5
1659318300000|2022-08-01 01:45:00|7954.5|7929.5|7954.4|7929.4|7955.6|7930.6|7954.4|7929.4|44
1659318600000|2022-08-01 01:50:00|7955.1|7930.1|7954.4|7929.4|7955.1|7930.1|7954.4|7929.4|12
1659318900000|2022-08-01 01:55:00|7955.1|7930.1|7954.4|7929.4|7955.1|7930.1|7954.4|7929.4|12
1659319200000|2022-08-01 02:00:00|7955.1|7930.1|7955.5|7930.5|7955.5|7930.5|7954.4|7929.4|22
1659319500000|2022-08-01 02:05:00|7954.9|7929.9|7954.5|7929.5|7955.5|7930.5|7954.5|7929.5|25
1659319800000|2022-08-01 02:10:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.5|7929.5|13
1659320100000|2022-08-01 02:15:00|7954.5|7929.5|7954.5|7929.5|7955.1|7930.1|7954.5|7929.5|13
1659320400000|2022-08-01 02:20:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.5|7929.5|9
1659320700000|2022-08-01 02:25:00|7954.5|7929.5|7954.1|7929.1|7955.1|7930.1|7954.1|7929.1|17
1659321000000|2022-08-01 02:30:00|7955.1|7930.1|7955.1|7930.1|7955.1|7930.1|7954.1|7929.1|9
1659321300000|2022-08-01 02:35:00|7954.1|7929.1|7955.1|7930.1|7955.1|7930.1|7954.1|7929.1|2
1659322500000|2022-08-01 02:55:00|7954.9|7929.9|7954.8|7929.8|7954.9|7929.9|7954.8|7929.8|2
1659322800000|2022-08-01 03:00:00|7955|7930|7951.4|7926.4|7955.1|7934|7946.6|7925.4|89
1659323100000|2022-08-01 03:05:00|7950.9|7925.9|7952.4|7927.4|7952.9|7927.9|7950.2|7925.2|111
1659323400000|2022-08-01 03:10:00|7952.3|7927.3|7952.7|7927.7|7953.3|7928.3|7951.9|7926.9|135
1659323700000|2022-08-01 03:15:00|7952.5|7927.5|7953.2|7928.2|7953.2|7928.2|7952.3|7927.3|50
1659324000000|2022-08-01 03:20:00|7952.6|7927.6|7952.8|7927.8|7953.3|7928.3|7952.2|7927.2|10
1659324300000|2022-08-01 03:25:00|7952.2|7927.2|7953|7928|7953|7928|7952.2|7927.2|10
1659324600000|2022-08-01 03:30:00|7954|7929|7946.6|7931.6|7954|7933.7|7945.9|7927|147
1659324900000|2022-08-01 03:35:00|7946.1|7931.1|7944|7929|7948|7933|7943.6|7928.6|124
1659325200000|2022-08-01 03:40:00|7944.1|7929.1|7944.8|7929.8|7947.1|7932.1|7943.6|7928.6|129
1659325500000|2022-08-01 03:45:00|7944.7|7929.7|7947.6|7932.6|7948.5|7933.5|7944.3|7929.3|137
1659325800000|2022-08-01 03:50:00|7947.5|7932.5|7947.9|7932.9|7948.1|7933.1|7946.5|7931.5|91
1659326100000|2022-08-01 03:55:00|7947.8|7932.8|7943.7|7928.7|7947.8|7932.8|7943.7|7928.7|94
1659326400000|2022-08-01 04:00:00|7943.8|7928.8|7947.3|7932.3|7947.7|7932.7|7943.8|7928.8|77
1659326700000|2022-08-01 04:05:00|7947.4|7932.4|7949.3|7934.3|7950.1|7935.1|7947.2|7932.2|100
1659327000000|2022-08-01 04:10:00|7949.4|7934.4|7951.2|7936.2|7951.4|7936.4|7949.3|7934.3|88
1659327300000|2022-08-01 04:15:00|7951.3|7936.3|7948.3|7933.3|7951.3|7936.3|7948.2|7933.2|79
1659327600000|2022-08-01 04:20:00|7948.1|7933.1|7950.2|7935.2|7950.2|7935.2|7947.6|7932.6|81
1659327900000|2022-08-01 04:25:00|7950.3|7935.3|7949.8|7934.8|7950.3|7935.3|7948.3|7933.3|95
1659328200000|2022-08-01 04:30:00|7949.7|7934.7|7950.2|7935.2|7950.8|7935.8|7949.3|7934.3|77
1659328500000|2022-08-01 04:35:00|7950.1|7935.1|7948.9|7933.9|7950.2|7935.2|7948.8|7933.8|38
1659328800000|2022-08-01 04:40:00|7949|7934|7949.1|7934.1|7949.1|7934.1|7948.8|7933.8|22
1659329100000|2022-08-01 04:45:00|7949|7934|7949|7934|7949.4|7934.4|7948.7|7933.7|47
1659329400000|2022-08-01 04:50:00|7949.1|7934.1|7949.1|7934.1|7949.5|7934.5|7949.1|7934.1|35
1659329700000|2022-08-01 04:55:00|7949.2|7934.2|7952.1|7937.1|7952.2|7937.2|7949|7934|45
1659330000000|2022-08-01 05:00:00|7952.2|7937.2|7952.5|7937.5|7952.6|7937.6|7951.5|7936.5|75
1659330300000|2022-08-01 05:05:00|7952.6|7937.6|7952.2|7937.2|7953.1|7938.1|7950.9|7935.9|76
1659330600000|2022-08-01 05:10:00|7952.3|7937.3|7952.8|7937.8|7953.4|7938.4|7951.9|7936.9|55
1659330900000|2022-08-01 05:15:00|7952.7|7937.7|7953.9|7938.9|7955.1|7940.1|7952.7|7937.7|50
1659331200000|2022-08-01 05:20:00|7954|7939|7954.8|7939.8|7955|7940|7954|7939|48
1659331500000|2022-08-01 05:25:00|7954.9|7939.9|7955.2|7940.2|7955.6|7940.6|7954.3|7939.3|92
1659331800000|2022-08-01 05:30:00|7955.1|7940.1|7955|7940|7955.2|7940.2|7954.7|7939.7|33
1659332100000|2022-08-01 05:35:00|7955.1|7940.1|7953.3|7938.3|7955.2|7940.2|7953|7938|57
1659332400000|2022-08-01 05:40:00|7953.1|7938.1|7951.6|7936.6|7953.2|7938.2|7951.3|7936.3|59
1659332700000|2022-08-01 05:45:00|7951.5|7936.5|7951.7|7936.7|7952.1|7937.1|7951.3|7936.3|80
1659333000000|2022-08-01 05:50:00|7951.6|7936.6|7952.2|7937.2|7952.5|7937.5|7951.6|7936.6|17
1659333300000|2022-08-01 05:55:00|7952.1|7937.1|7952.2|7937.2|7952.7|7937.7|7952|7937|35
1659333600000|2022-08-01 06:00:00|7952.1|7937.1|7951.5|7936.5|7952.4|7937.4|7951.2|7936.2|54
1659333900000|2022-08-01 06:05:00|7951.6|7936.6|7950.6|7935.6|7952.2|7937.2|7950.6|7935.6|55
1659334200000|2022-08-01 06:10:00|7950.5|7935.5|7949.7|7934.7|7950.6|7935.6|7949.2|7934.2|58
1659334500000|2022-08-01 06:15:00|7949.8|7934.8|7949.2|7934.2|7949.8|7934.8|7949|7934|30
1659334800000|2022-08-01 06:20:00|7949.3|7934.3|7950.2|7935.2|7950.2|7935.2|7947.9|7932.9|77
1659335100000|2022-08-01 06:25:00|7950|7935|7951.4|7936.4|7951.9|7936.9|7949.8|7934.8|53
1659335400000|2022-08-01 06:30:00|7951.2|7936.2|7950.2|7935.2|7951.4|7936.4|7950.2|7935.2|31
1659335700000|2022-08-01 06:35:00|7950.4|7935.4|7950.4|7935.4|7950.8|7935.8|7949.6|7934.6|62
1659336000000|2022-08-01 06:40:00|7950.3|7935.3|7948.6|7933.6|7950.7|7935.7|7948.6|7933.6|74
1659336300000|2022-08-01 06:45:00|7948.4|7933.4|7947.1|7932.1|7949|7934|7946.4|7931.4|122
1659336600000|2022-08-01 06:50:00|7947.3|7932.3|7948|7933|7948.3|7933.3|7946.5|7931.5|91
1659336900000|2022-08-01 06:55:00|7947.9|7932.9|7946.4|7931.4|7948|7933|7945.9|7930.9|59
1659337200000|2022-08-01 07:00:00|7946.2|7931.2|7944.3|7929.3|7946.8|7931.8|7944|7929|96
1659337500000|2022-08-01 07:05:00|7944.2|7929.2|7945.5|7930.5|7945.9|7930.9|7944|7929|89
1659337800000|2022-08-01 07:10:00|7945.4|7930.4|7941.4|7926.4|7945.5|7930.5|7941.4|7926.4|115
1659338100000|2022-08-01 07:15:00|7941.5|7926.5|7945|7930|7945.1|7930.1|7941.5|7926.5|132
1659338400000|2022-08-01 07:20:00|7944.9|7929.9|7944|7929|7945.4|7930.4|7943.5|7928.5|113
1659338700000|2022-08-01 07:25:00|7944.1|7929.1|7943.5|7928.5|7944.1|7929.1|7943.3|7928.3|54
1659339000000|2022-08-01 07:30:00|7943.4|7928.4|7943.9|7928.9|7944.3|7929.3|7943.3|7928.3|80
1659339300000|2022-08-01 07:35:00|7944.1|7929.1|7943.7|7928.7|7945.5|7930.5|7943.4|7928.4|110
1659339600000|2022-08-01 07:40:00|7943.8|7928.8|7941.4|7926.4|7943.9|7928.9|7940.1|7925.1|111
1659339900000|2022-08-01 07:45:00|7941.5|7926.5|7943.7|7928.7|7944|7929|7941.3|7926.3|108
1659340200000|2022-08-01 07:50:00|7943.8|7928.8|7943.4|7928.4|7944.3|7929.3|7943.4|7928.4|65
1659340500000|2022-08-01 07:55:00|7943.3|7928.3|7943.8|7928.8|7944.1|7929.1|7942.9|7927.9|86
1659340800000|2022-08-01 08:00:00|7943.7|7928.7|7941.9|7926.9|7943.8|7928.8|7941.5|7926.5|97
1659341100000|2022-08-01 08:05:00|7941.8|7926.8|7941.3|7926.3|7941.9|7926.9|7940.3|7925.3|82
1659341400000|2022-08-01 08:10:00|7941.5|7926.5|7940.5|7925.5|7941.6|7926.6|7940.2|7925.2|69
1659341700000|2022-08-01 08:15:00|7940.6|7925.6|7935.6|7920.6|7940.7|7925.7|7935.4|7920.4|74
1659342000000|2022-08-01 08:20:00|7935.5|7920.5|7937.1|7922.1|7939.3|7924.3|7932.9|7917.9|164
1659342300000|2022-08-01 08:25:00|7936.9|7921.9|7936.3|7921.3|7937.3|7922.3|7935.6|7920.6|99
1659342600000|2022-08-01 08:30:00|7936.2|7921.2|7934.7|7919.7|7936.5|7921.5|7933.9|7918.9|121
1659342900000|2022-08-01 08:35:00|7934.6|7919.6|7934.8|7919.8|7934.9|7919.9|7933|7918|152
1659343200000|2022-08-01 08:40:00|7934.7|7919.7|7935.8|7920.8|7936.8|7921.8|7932.9|7917.9|145
1659343500000|2022-08-01 08:45:00|7935.9|7920.9|7935.6|7920.6|7936.8|7921.8|7934.9|7919.9|133
1659343800000|2022-08-01 08:50:00|7935.5|7920.5|7936.6|7921.6|7937|7922|7934.9|7919.9|136
1659344100000|2022-08-01 08:55:00|7936.5|7921.5|7938.7|7923.7|7939.2|7924.2|7936.3|7921.3|204
1659344400000|2022-08-01 09:00:00|7938.6|7923.6|7938.4|7923.4|7939.8|7924.8|7938.1|7923.1|80
1659344700000|2022-08-01 09:05:00|7938.3|7923.3|7938|7923|7938.6|7923.6|7936.5|7921.5|149
1659345000000|2022-08-01 09:10:00|7938.1|7923.1|7938.5|7923.5|7940.4|7925.4|7937.4|7922.4|105
1659345300000|2022-08-01 09:15:00|7938.4|7923.4|7939.6|7924.6|7939.6|7924.6|7938.1|7923.1|86
1659345600000|2022-08-01 09:20:00|7939.5|7924.5|7938.4|7923.4|7939.6|7924.6|7938.3|7923.3|93
1659345900000|2022-08-01 09:25:00|7938.5|7923.5|7936.8|7921.8|7938.6|7923.6|7936.5|7921.5|102
1659346200000|2022-08-01 09:30:00|7936.6|7921.6|7937|7922|7937.2|7922.2|7936.6|7921.6|46
1659346500000|2022-08-01 09:35:00|7936.9|7921.9|7936.6|7921.6|7937.1|7922.1|7936.6|7921.6|61
1659346800000|2022-08-01 09:40:00|7936.5|7921.5|7934.8|7919.8|7936.5|7921.5|7934.7|7919.7|105
1659347100000|2022-08-01 09:45:00|7934.7|7919.7|7934.7|7919.7|7935.1|7920.1|7934.6|7919.6|29
1659347400000|2022-08-01 09:50:00|7934.8|7919.8|7936.3|7921.3|7936.3|7921.3|7934.6|7919.6|69
1659347700000|2022-08-01 09:55:00|7936.2|7921.2|7935.5|7920.5|7937|7922|7935.4|7920.4|90
1659348000000|2022-08-01 10:00:00|7935.4|7920.4|7935.3|7920.3|7935.4|7920.4|7934.4|7919.4|90
1659348300000|2022-08-01 10:05:00|7935|7920|7935.5|7920.5|7935.9|7920.9|7933.2|7918.2|89
1659348600000|2022-08-01 10:10:00|7935.4|7920.4|7935.8|7920.8|7935.9|7920.9|7935.4|7920.4|22
1659348900000|2022-08-01 10:15:00|7935.7|7920.7|7934.8|7919.8|7935.7|7920.7|7934.7|7919.7|32
1659349200000|2022-08-01 10:20:00|7934.7|7919.7|7935.6|7920.6|7935.6|7920.6|7934.6|7919.6|68
1659349500000|2022-08-01 10:25:00|7935.5|7920.5|7937.1|7922.1|7937.1|7922.1|7935.3|7920.3|61
1659349800000|2022-08-01 10:30:00|7937|7922|7938.5|7923.5|7939.7|7924.7|7937|7922|91
1659350100000|2022-08-01 10:35:00|7938.3|7923.3|7939.3|7924.3|7939.3|7924.3|7938.3|7923.3|80
1659350400000|2022-08-01 10:40:00|7939.2|7924.2|7939|7924|7939.6|7924.6|7938.7|7923.7|63
1659350700000|2022-08-01 10:45:00|7939.2|7924.2|7940.8|7925.8|7941.2|7926.2|7939.2|7924.2|87
1659351000000|2022-08-01 10:50:00|7940.9|7925.9|7940.6|7925.6|7941.6|7926.6|7940|7925|152
1659351300000|2022-08-01 10:55:00|7940.4|7925.4|7940.3|7925.3|7940.7|7925.7|7939.6|7924.6|108
1659351600000|2022-08-01 11:00:00|7940.2|7925.2|7940.1|7925.1|7940.4|7925.4|7939.7|7924.7|115
1659351900000|2022-08-01 11:05:00|7940.3|7925.3|7940.1|7925.1|7940.4|7925.4|7939.5|7924.5|100
1659352200000|2022-08-01 11:10:00|7940.2|7925.2|7940.7|7925.7|7940.8|7925.8|7940|7925|43
1659352500000|2022-08-01 11:15:00|7940.8|7925.8|7941.8|7926.8|7942.2|7927.2|7940.7|7925.7|63
1659352800000|2022-08-01 11:20:00|7941.7|7926.7|7942.4|7927.4|7943.2|7928.2|7941.7|7926.7|121
1659353100000|2022-08-01 11:25:00|7942.5|7927.5|7940.6|7925.6|7942.8|7927.8|7940.4|7925.4|161
1659353400000|2022-08-01 11:30:00|7940.5|7925.5|7940.9|7925.9|7941.5|7926.5|7939.7|7924.7|38
1659353700000|2022-08-01 11:35:00|7941|7926|7941|7926|7941.2|7926.2|7940.7|7925.7|13
1659354000000|2022-08-01 11:40:00|7941.5|7926.5|7941.4|7926.4|7942|7927|7941.3|7926.3|51
1659354300000|2022-08-01 11:45:00|7941.3|7926.3|7941.4|7926.4|7941.8|7926.8|7940.9|7925.9|99
1659354600000|2022-08-01 11:50:00|7941.8|7926.8|7940.7|7925.7|7941.8|7926.8|7940.4|7925.4|105
1659354900000|2022-08-01 11:55:00|7940.5|7925.5|7941.4|7926.4|7941.6|7926.6|7940.4|7925.4|108
1659355200000|2022-08-01 12:00:00|7941.1|7926.1|7941.6|7926.6|7941.8|7926.8|7941.1|7926.1|17
1659355500000|2022-08-01 12:05:00|7941.7|7926.7|7941.8|7926.8|7941.9|7926.9|7941.3|7926.3|44
1659355800000|2022-08-01 12:10:00|7941.6|7926.6|7942.8|7927.8|7943|7928|7941.3|7926.3|43
1659356100000|2022-08-01 12:15:00|7942.9|7927.9|7942.2|7927.2|7943|7928|7942|7927|37
1659356400000|2022-08-01 12:20:00|7942|7927|7942|7927|7942.4|7927.4|7941.7|7926.7|30
1659356700000|2022-08-01 12:25:00|7942.1|7927.1|7940.9|7925.9|7942.5|7927.5|7940.6|7925.6|60
1659357000000|2022-08-01 12:30:00|7940.8|7925.8|7941|7926|7941.1|7926.1|7940.6|7925.6|35
1659357300000|2022-08-01 12:35:00|7940.9|7925.9|7940.9|7925.9|7941|7926|7940.8|7925.8|29
1659357600000|2022-08-01 12:40:00|7940.8|7925.8|7939|7924|7941|7926|7938.9|7923.9|49
1659357900000|2022-08-01 12:45:00|7938.9|7923.9|7938.8|7923.8|7940.5|7925.5|7938.6|7923.6|86
1659358200000|2022-08-01 12:50:00|7938.7|7923.7|7939.5|7924.5|7940.4|7925.4|7938.7|7923.7|85
1659358500000|2022-08-01 12:55:00|7939.8|7924.8|7941.7|7926.7|7941.9|7926.9|7939.5|7924.5|70
1659358800000|2022-08-01 13:00:00|7941.6|7926.6|7941.7|7926.7|7942.4|7927.4|7940.1|7925.1|80
1659359100000|2022-08-01 13:05:00|7941.4|7926.4|7940.7|7925.7|7941.9|7926.9|7940.7|7925.7|72
1659359400000|2022-08-01 13:10:00|7941|7926|7939|7924|7941|7926|7938.8|7923.8|105
1659359700000|2022-08-01 13:15:00|7938.9|7923.9|7938.8|7923.8|7939.1|7924.1|7938.7|7923.7|61
1659360000000|2022-08-01 13:20:00|7938.9|7923.9|7937.6|7922.6|7939.2|7924.2|7937.5|7922.5|50
1659360300000|2022-08-01 13:25:00|7937.5|7922.5|7937.2|7922.2|7938.6|7923.6|7936.9|7921.9|85
1659360600000|2022-08-01 13:30:00|7937.4|7922.4|7937.7|7922.7|7938.7|7923.7|7937.3|7922.3|44
1659360900000|2022-08-01 13:35:00|7937.8|7922.8|7937.5|7922.5|7938.3|7923.3|7937.4|7922.4|46
1659361200000|2022-08-01 13:40:00|7937.4|7922.4|7937.7|7922.7|7938.5|7923.5|7937.4|7922.4|93
1659361500000|2022-08-01 13:45:00|7937.8|7922.8|7935.9|7920.9|7938.1|7923.1|7935.4|7920.4|61
1659361800000|2022-08-01 13:50:00|7936.1|7921.1|7934.7|7919.7|7936.2|7921.2|7934.7|7919.7|73
1659362100000|2022-08-01 13:55:00|7934.6|7919.6|7933.3|7918.3|7935.2|7920.2|7932.9|7917.9|78
1659362400000|2022-08-01 14:00:00|7933.1|7918.1|7933.1|7918.1|7933.4|7918.4|7932|7917|74
1659362700000|2022-08-01 14:05:00|7933|7918|7930.8|7915.8|7933.1|7918.1|7930|7915|102
1659363000000|2022-08-01 14:10:00|7930.6|7915.6|7926.5|7911.5|7930.8|7915.8|7925.7|7910.7|138
1659363300000|2022-08-01 14:15:00|7926.3|7911.3|7927|7912|7927|7912|7923.9|7908.9|74
1659363600000|2022-08-01 14:20:00|7927.1|7912.1|7929.9|7914.9|7930.2|7915.2|7927|7912|100
1659363900000|2022-08-01 14:25:00|7929.7|7914.7|7934.2|7919.2|7934.2|7919.2|7929.5|7914.5|91
1659364200000|2022-08-01 14:30:00|7933.8|7918.8|7933.3|7918.3|7933.9|7918.9|7932|7917|52
1659364500000|2022-08-01 14:35:00|7933.2|7918.2|7931.2|7916.2|7933.2|7918.2|7930.9|7915.9|69
1659364800000|2022-08-01 14:40:00|7931.1|7916.1|7930.7|7915.7|7931.2|7916.2|7930.6|7915.6|65
1659365100000|2022-08-01 14:45:00|7930.8|7915.8|7927|7912|7930.8|7915.8|7926.9|7911.9|78
1659365400000|2022-08-01 14:50:00|7926.9|7911.9|7925.6|7910.6|7927.7|7912.7|7925.5|7910.5|131
1659365700000|2022-08-01 14:55:00|7925.4|7910.4|7925.3|7910.3|7925.5|7910.5|7925|7910|19
1659366000000|2022-08-01 15:00:00|7925.2|7910.2|7922.6|7907.6|7925.3|7910.3|7922.6|7907.6|35
1659366300000|2022-08-01 15:05:00|7922.8|7907.8|7925.4|7910.4|7925.4|7910.4|7922.8|7907.8|48
1659366600000|2022-08-01 15:10:00|7925.3|7910.3|7926.6|7911.6|7926.6|7911.6|7925.2|7910.2|14
1659366900000|2022-08-01 15:15:00|7926.8|7911.8|7927.1|7912.1|7927.4|7912.4|7926.8|7911.8|46
1659367200000|2022-08-01 15:20:00|7927.2|7912.2|7926.2|7911.2|7927.2|7912.2|7925.9|7910.9|40
1659367500000|2022-08-01 15:25:00|7926.1|7911.1|7927.6|7912.6|7927.7|7912.7|7926.1|7911.1|67
1659367800000|2022-08-01 15:30:00|7927.7|7912.7|7927.2|7912.2|7927.8|7912.8|7926.7|7911.7|63
1659368100000|2022-08-01 15:35:00|7927.3|7912.3|7927.7|7912.7|7927.8|7912.8|7927.1|7912.1|89
1659368400000|2022-08-01 15:40:00|7927.6|7912.6|7926.2|7911.2|7927.8|7912.8|7926.1|7911.1|64
1659368700000|2022-08-01 15:45:00|7926.1|7911.1|7927.5|7912.5|7927.6|7912.6|7926.1|7911.1|39
1659369000000|2022-08-01 15:50:00|7927.6|7912.6|7927.5|7912.5|7927.7|7912.7|7927.5|7912.5|125
1659369300000|2022-08-01 15:55:00|7927.6|7912.6|7927.3|7912.3|7927.7|7912.7|7927.2|7912.2|34
1659369600000|2022-08-01 16:00:00|7927.4|7912.4|7927.1|7912.1|7927.4|7912.4|7926.7|7911.7|62
1659369900000|2022-08-01 16:05:00|7927|7912|7927.5|7912.5|7927.7|7912.7|7926.8|7911.8|53
1659370200000|2022-08-01 16:10:00|7927.6|7912.6|7927.6|7912.6|7927.8|7912.8|7927.4|7912.4|23
1659370500000|2022-08-01 16:15:00|7927.7|7912.7|7927.1|7912.1|7927.8|7912.8|7927.1|7912.1|23
1659370800000|2022-08-01 16:20:00|7927.2|7912.2|7927.8|7912.8|7928|7913|7926.8|7911.8|55
1659371100000|2022-08-01 16:25:00|7928|7913|7928.1|7913.1|7928.1|7913.1|7927.8|7912.8|33
1659371400000|2022-08-01 16:30:00|7928|7913|7927.9|7912.9|7928.3|7913.3|7927.8|7912.8|32
1659371700000|2022-08-01 16:35:00|7928|7913|7928|7913|7928.1|7913.1|7927.7|7912.7|26
1659372000000|2022-08-01 16:40:00|7927.9|7912.9|7927.7|7912.7|7928|7913|7927.7|7912.7|38
1659372300000|2022-08-01 16:45:00|7927.8|7912.8|7927.8|7912.8|7927.9|7912.9|7927.5|7912.5|31
1659372600000|2022-08-01 16:50:00|7927.9|7912.9|7927.7|7912.7|7927.9|7912.9|7927.7|7912.7|16
1659372900000|2022-08-01 16:55:00|7927.9|7912.9|7927.9|7912.9|7928.1|7913.1|7927.4|7912.4|34
1659373200000|2022-08-01 17:00:00|7927.8|7912.8|7928.1|7913.1|7928.3|7913.3|7927.8|7912.8|18
1659373500000|2022-08-01 17:05:00|7928.2|7913.2|7928|7913|7928.5|7913.5|7927.9|7912.9|38
1659373800000|2022-08-01 17:10:00|7928.1|7913.1|7928.1|7913.1|7928.6|7913.6|7928|7913|31
1659374100000|2022-08-01 17:15:00|7928.2|7913.2|7928.1|7913.1|7928.4|7913.4|7927.9|7912.9|65
1659374400000|2022-08-01 17:20:00|7928|7913|7928.1|7913.1|7928.4|7913.4|7927.9|7912.9|46
1659374700000|2022-08-01 17:25:00|7927.9|7912.9|7928.2|7913.2|7928.3|7913.3|7927.9|7912.9|41
1659375000000|2022-08-01 17:30:00|7928.3|7913.3|7928.3|7913.3|7928.4|7913.4|7928.1|7913.1|24
1659375300000|2022-08-01 17:35:00|7928.2|7913.2|7928.4|7913.4|7928.7|7913.7|7927.9|7912.9|38
1659375600000|2022-08-01 17:40:00|7928.5|7913.5|7928.3|7913.3|7928.5|7913.5|7928.2|7913.2|59
1659375900000|2022-08-01 17:45:00|7928.4|7913.4|7928.3|7913.3|7928.7|7913.7|7928.2|7913.2|64
1659376200000|2022-08-01 17:50:00|7928.2|7913.2|7928.1|7913.1|7928.3|7913.3|7927.8|7912.8|20
1659376500000|2022-08-01 17:55:00|7928|7913|7927.9|7912.9|7928.1|7913.1|7927.9|7912.9|17
1659376800000|2022-08-01 18:00:00|7928|7913|7928|7913|7928.1|7913.1|7927.9|7912.9|25
1659377100000|2022-08-01 18:05:00|7928.1|7913.1|7928|7913|7928.1|7913.1|7927.9|7912.9|18
1659377400000|2022-08-01 18:10:00|7927.9|7912.9|7928|7913|7929.6|7914.6|7927.8|7912.8|45
1659377700000|2022-08-01 18:15:00|7928.1|7913.1|7929.8|7914.8|7929.8|7914.8|7928|7913|16
1659378000000|2022-08-01 18:20:00|7929.9|7914.9|7929.8|7914.8|7930|7915|7929.7|7914.7|22
1659378300000|2022-08-01 18:25:00|7929.9|7914.9|7929.9|7914.9|7930|7915|7929.5|7914.5|23
1659378600000|2022-08-01 18:30:00|7929.6|7914.6|7929.6|7914.6|7929.9|7914.9|7929.6|7914.6|20
1659378900000|2022-08-01 18:35:00|7929.8|7914.8|7928.7|7913.7|7930|7915|7928|7913|29
1659379200000|2022-08-01 18:40:00|7928.8|7913.8|7931|7916|7931|7916|7928.6|7913.6|98
1659379500000|2022-08-01 18:45:00|7930.6|7915.6|7929.4|7914.4|7931|7916|7929.2|7914.2|38
1659379800000|2022-08-01 18:50:00|7929.6|7914.6|7929.4|7914.4|7930.4|7915.4|7929.2|7914.2|41
1659380100000|2022-08-01 18:55:00|7929.3|7914.3|7929.6|7914.6|7930.4|7915.4|7929|7914|65
1659400200000|2022-08-02 00:30:00|7932|7907|7932|7907|7932|7907|7932|7907|1
1659402000000|2022-08-02 01:00:00|7931.8|7906.8|7931.8|7906.8|7931.9|7906.9|7931.8|7906.8|3
1659402600000|2022-08-02 01:10:00|7931.7|7906.7|7931.7|7906.7|7931.7|7906.7|7931.6|7906.6|3
1659402900000|2022-08-02 01:15:00|7931.6|7906.6|7931.6|7906.6|7931.6|7906.6|7931.6|7906.6|1
1659403800000|2022-08-02 01:30:00|7931.7|7906.7|7931.4|7906.4|7931.8|7906.8|7931.4|7906.4|6
1659404100000|2022-08-02 01:35:00|7931.7|7906.7|7934.4|7909.4|7934.5|7909.5|7931.7|7906.7|16
1659404400000|2022-08-02 01:40:00|7934.5|7909.5|7934.7|7909.7|7934.8|7909.8|7934.1|7909.1|11
1659404700000|2022-08-02 01:45:00|7934.6|7909.6|7934.7|7909.7|7934.7|7909.7|7934.6|7909.6|2
1659405000000|2022-08-02 01:50:00|7934.5|7909.5|7934.5|7909.5|7934.6|7909.6|7934.5|7909.5|3
1659405300000|2022-08-02 01:55:00|7934.4|7909.4|7935|7910|7935|7910|7934.4|7909.4|9
1659405600000|2022-08-02 02:00:00|7934.9|7909.9|7934.9|7909.9|7934.9|7909.9|7934.9|7909.9|1
1659406200000|2022-08-02 02:10:00|7935.1|7910.1|7934.9|7909.9|7935.1|7910.1|7934.9|7909.9|2
1659407100000|2022-08-02 02:25:00|7934.8|7909.8|7935.2|7910.2|7935.2|7910.2|7934.8|7909.8|4
1659407400000|2022-08-02 02:30:00|7935.6|7910.6|7935.2|7910.2|7935.6|7910.6|7935.1|7910.1|9
1659407700000|2022-08-02 02:35:00|7935.1|7910.1|7934.9|7909.9|7935.6|7910.6|7934.7|7909.7|12
1659408600000|2022-08-02 02:50:00|7934.8|7909.8|7934.9|7909.9|7935|7910|7934.3|7909.3|7
1659408900000|2022-08-02 02:55:00|7934.7|7909.7|7933.7|7908.7|7934.7|7909.7|7933.6|7908.6|14
1659409200000|2022-08-02 03:00:00|7934|7909|7934|7909|7934|7909|7934|7909|1
1659409500000|2022-08-02 03:05:00|7926.4|7911.4|7926.5|7911.5|7926.5|7911.5|7926.4|7911.4|2
1659409800000|2022-08-02 03:10:00|7926.1|7911.1|7926.1|7911.1|7926.1|7911.1|7926.1|7911.1|1
1659410100000|2022-08-02 03:15:00|7931.1|7906.1|7931.1|7906.1|7931.1|7906.1|7931.1|7906.1|1
1659410400000|2022-08-02 03:20:00|7930.9|7905.9|7931|7906|7931|7906|7930.9|7905.9|2
1659410700000|2022-08-02 03:25:00|7930.9|7905.9|7926.3|7911.3|7931|7911.3|7925.6|7905.9|9
1659411000000|2022-08-02 03:30:00|7925.7|7910.7|7927.2|7912.2|7928.5|7913.5|7925.7|7910.7|202
1659411300000|2022-08-02 03:35:00|7927.1|7912.1|7927.4|7912.4|7927.6|7912.6|7927|7912|46
1659411600000|2022-08-02 03:40:00|7927.3|7912.3|7925.4|7910.4|7927.6|7912.6|7924.7|7909.7|80
1659411900000|2022-08-02 03:45:00|7925.6|7910.6|7926.9|7911.9|7927.8|7912.8|7925.2|7910.2|69
1659412200000|2022-08-02 03:50:00|7927|7912|7926|7911|7927.1|7912.1|7925.7|7910.7|46
1659412500000|2022-08-02 03:55:00|7925.9|7910.9|7925.8|7910.8|7926.5|7911.5|7925.1|7910.1|86
1659412800000|2022-08-02 04:00:00|7926.1|7911.1|7925.9|7910.9|7926.1|7911.1|7925.7|7910.7|12
1659413100000|2022-08-02 04:05:00|7925.8|7910.8|7921.6|7906.6|7926.1|7911.1|7921.6|7906.6|70
1659413400000|2022-08-02 04:10:00|7921.8|7906.8|7922.1|7907.1|7922.7|7907.7|7921.5|7906.5|72
1659413700000|2022-08-02 04:15:00|7922.2|7907.2|7919.7|7904.7|7922.4|7907.4|7919|7904|103
1659414000000|2022-08-02 04:20:00|7919.6|7904.6|7918.7|7903.7|7920.6|7905.6|7917.2|7902.2|130
1659414300000|2022-08-02 04:25:00|7918.6|7903.6|7918.3|7903.3|7919|7904|7916.9|7901.9|170
1659414600000|2022-08-02 04:30:00|7918.4|7903.4|7919.3|7904.3|7919.7|7904.7|7917.8|7902.8|142
1659414900000|2022-08-02 04:35:00|7919.2|7904.2|7915.4|7900.4|7919.2|7904.2|7914.4|7899.4|107
1659415200000|2022-08-02 04:40:00|7915.8|7900.8|7915.4|7900.4|7916.8|7901.8|7915.3|7900.3|98
1659415500000|2022-08-02 04:45:00|7916|7901|7913.6|7898.6|7916.4|7901.4|7913.6|7898.6|42
1659415800000|2022-08-02 04:50:00|7913.8|7898.8|7906.5|7891.5|7913.8|7898.8|7903.8|7888.8|292
1659416100000|2022-08-02 04:55:00|7906.6|7891.6|7900.3|7885.3|7906.9|7891.9|7898.4|7883.4|236
1659416400000|2022-08-02 05:00:00|7900.5|7885.5|7891.2|7876.2|7900.6|7885.6|7888.4|7873.4|346
1659416700000|2022-08-02 05:05:00|7891.1|7876.1|7892.7|7877.7|7894.4|7879.4|7891.1|7876.1|183
1659417000000|2022-08-02 05:10:00|7892.6|7877.6|7893.3|7878.3|7893.7|7878.7|7891.6|7876.6|123
1659417300000|2022-08-02 05:15:00|7893.4|7878.4|7888.1|7873.1|7893.5|7878.5|7887.2|7872.2|116
1659417600000|2022-08-02 05:20:00|7888.4|7873.4|7889.2|7874.2|7889.2|7874.2|7882|7867|344
1659417900000|2022-08-02 05:25:00|7888.9|7873.9|7890.6|7875.6|7892.8|7877.8|7887.8|7872.8|247
1659418200000|2022-08-02 05:30:00|7890.5|7875.5|7888.8|7873.8|7891.1|7876.1|7888.8|7873.8|127
1659418500000|2022-08-02 05:35:00|7888.9|7873.9|7889|7874|7890.1|7875.1|7888.8|7873.8|64
1659418800000|2022-08-02 05:40:00|7888.9|7873.9|7891.8|7876.8|7892|7877|7888.5|7873.5|97
1659419100000|2022-08-02 05:45:00|7891.9|7876.9|7891.8|7876.8|7894.7|7879.7|7890.9|7875.9|123
1659419400000|2022-08-02 05:50:00|7891.9|7876.9|7895.5|7880.5|7895.7|7880.7|7891.7|7876.7|132
1659419700000|2022-08-02 05:55:00|7895.3|7880.3|7899.1|7884.1|7899.3|7884.3|7895.1|7880.1|171
1659420000000|2022-08-02 06:00:00|7898.8|7883.8|7896.4|7881.4|7901.5|7886.5|7896.1|7881.1|178
1659420300000|2022-08-02 06:05:00|7896.3|7881.3|7893.9|7878.9|7896.8|7881.8|7892.7|7877.7|205
1659420600000|2022-08-02 06:10:00|7893.7|7878.7|7893.2|7878.2|7896.2|7881.2|7892.6|7877.6|110
1659420900000|2022-08-02 06:15:00|7893.3|7878.3|7891.2|7876.2|7893.9|7878.9|7891.2|7876.2|117
1659421200000|2022-08-02 06:20:00|7891.3|7876.3|7891.1|7876.1|7892.2|7877.2|7890|7875|147
1659421500000|2022-08-02 06:25:00|7891|7876|7891.6|7876.6|7893|7878|7890.9|7875.9|73
1659421800000|2022-08-02 06:30:00|7891.4|7876.4|7892|7877|7893.6|7878.6|7891.4|7876.4|80
1659422100000|2022-08-02 06:35:00|7891.9|7876.9|7893.4|7878.4|7893.6|7878.6|7891.8|7876.8|57
1659422400000|2022-08-02 06:40:00|7893.9|7878.9|7893.9|7878.9|7895.8|7880.8|7893.6|7878.6|97
1659422700000|2022-08-02 06:45:00|7893.8|7878.8|7891.7|7876.7|7894|7879|7890.9|7875.9|82
1659423000000|2022-08-02 06:50:00|7891.9|7876.9|7891.8|7876.8|7894|7879|7891.3|7876.3|94
1659423300000|2022-08-02 06:55:00|7891.7|7876.7|7893.4|7878.4|7894|7879|7891.3|7876.3|120
1659423600000|2022-08-02 07:00:00|7893.2|7878.2|7891.2|7876.2|7893.8|7878.8|7890.9|7875.9|64
1659423900000|2022-08-02 07:05:00|7891.4|7876.4|7889.2|7874.2|7892.2|7877.2|7889.1|7874.1|109
1659424200000|2022-08-02 07:10:00|7889|7874|7891.5|7876.5|7891.8|7876.8|7887.8|7872.8|129
1659424500000|2022-08-02 07:15:00|7891.6|7876.6|7889.6|7874.6|7891.6|7876.6|7889.3|7874.3|76
1659424800000|2022-08-02 07:20:00|7889.4|7874.4|7889.2|7874.2|7891|7876|7888.8|7873.8|47
1659425100000|2022-08-02 07:25:00|7889|7874|7890.4|7875.4|7890.4|7875.4|7889|7874|82
1659425400000|2022-08-02 07:30:00|7890.3|7875.3|7892.4|7877.4|7892.4|7877.4|7889.3|7874.3|69
1659425700000|2022-08-02 07:35:00|7892.3|7877.3|7890.8|7875.8|7892.4|7877.4|7890.5|7875.5|57
1659426000000|2022-08-02 07:40:00|7890.4|7875.4|7890.7|7875.7|7890.7|7875.7|7889|7874|86
1659426300000|2022-08-02 07:45:00|7890.6|7875.6|7889.1|7874.1|7891.2|7876.2|7888.8|7873.8|80
1659426600000|2022-08-02 07:50:00|7889|7874|7889.7|7874.7|7890.2|7875.2|7887.6|7872.6|82
1659426900000|2022-08-02 07:55:00|7889.8|7874.8|7890.4|7875.4|7891.2|7876.2|7888.4|7873.4|57
1659427200000|2022-08-02 08:00:00|7890.1|7875.1|7890.9|7875.9|7890.9|7875.9|7889.8|7874.8|31
1659427500000|2022-08-02 08:05:00|7891|7876|7892.9|7877.9|7892.9|7877.9|7891|7876|35
1659427800000|2022-08-02 08:10:00|7893|7878|7890.7|7875.7|7893|7878|7890.7|7875.7|80
1659428100000|2022-08-02 08:15:00|7890.8|7875.8|7891|7876|7892.8|7877.8|7890.7|7875.7|65
1659428400000|2022-08-02 08:20:00|7891.1|7876.1|7890.5|7875.5|7891.2|7876.2|7889.2|7874.2|56
1659428700000|2022-08-02 08:25:00|7890.6|7875.6|7890.9|7875.9|7891.1|7876.1|7890.4|7875.4|66
1659429000000|2022-08-02 08:30:00|7891.1|7876.1|7891.3|7876.3|7892.2|7877.2|7890.9|7875.9|48
1659429300000|2022-08-02 08:35:00|7891.8|7876.8|7893.2|7878.2|7893.3|7878.3|7891.7|7876.7|43
1659429600000|2022-08-02 08:40:00|7893.3|7878.3|7895|7880|7896.5|7881.5|7893.3|7878.3|143
1659429900000|2022-08-02 08:45:00|7895.2|7880.2|7895.8|7880.8|7896.4|7881.4|7894.2|7879.2|167
1659430200000|2022-08-02 08:50:00|7895.7|7880.7|7896|7881|7897.2|7882.2|7895.6|7880.6|58
1659430500000|2022-08-02 08:55:00|7896.1|7881.1|7897.3|7882.3|7897.4|7882.4|7895.9|7880.9|45
1659430800000|2022-08-02 09:00:00|7897.4|7882.4|7896.2|7881.2|7897.5|7882.5|7896.2|7881.2|75
1659431100000|2022-08-02 09:05:00|7896.3|7881.3|7896.6|7881.6|7896.9|7881.9|7896.2|7881.2|46
1659431400000|2022-08-02 09:10:00|7896.5|7881.5|7896.1|7881.1|7896.6|7881.6|7895.3|7880.3|42
1659431700000|2022-08-02 09:15:00|7896.4|7881.4|7895.3|7880.3|7897|7882|7894.8|7879.8|87
1659432000000|2022-08-02 09:20:00|7895.4|7880.4|7894.7|7879.7|7895.7|7880.7|7894.7|7879.7|63
1659432300000|2022-08-02 09:25:00|7894.6|7879.6|7896.6|7881.6|7896.6|7881.6|7894.6|7879.6|33
1659432600000|2022-08-02 09:30:00|7896.2|7881.2|7894.7|7879.7|7896.2|7881.2|7894.6|7879.6|39
1659432900000|2022-08-02 09:35:00|7894.6|7879.6|7894.7|7879.7|7895.2|7880.2|7893.8|7878.8|47
1659433200000|2022-08-02 09:40:00|7895|7880|7894.9|7879.9|7895.2|7880.2|7894|7879|43
1659433500000|2022-08-02 09:45:00|7894.8|7879.8|7895.7|7880.7|7896|7881|7894.7|7879.7|45
1659433800000|2022-08-02 09:50:00|7895.8|7880.8|7901.2|7886.2|7901.2|7886.2|7895.7|7880.7|135
1659434100000|2022-08-02 09:55:00|7901.5|7886.5|7901.6|7886.6|7904.2|7889.2|7900.9|7885.9|153
1659434400000|2022-08-02 10:00:00|7901.5|7886.5|7900.7|7885.7|7901.7|7886.7|7898.8|7883.8|140
1659434700000|2022-08-02 10:05:00|7900.6|7885.6|7900|7885|7900.9|7885.9|7899.8|7884.8|21
1659435000000|2022-08-02 10:10:00|7899.9|7884.9|7897.3|7882.3|7899.9|7884.9|7896.7|7881.7|58
1659435300000|2022-08-02 10:15:00|7897.4|7882.4|7898|7883|7898.5|7883.5|7897.1|7882.1|61
1659435600000|2022-08-02 10:20:00|7897.8|7882.8|7897|7882|7898|7883|7897|7882|37
1659435900000|2022-08-02 10:25:00|7896.9|7881.9|7895.2|7880.2|7897|7882|7894|7879|74
1659436200000|2022-08-02 10:30:00|7894.8|7879.8|7895.3|7880.3|7896.1|7881.1|7894|7879|34
1659436500000|2022-08-02 10:35:00|7895.4|7880.4|7896.1|7881.1|7896.6|7881.6|7894.9|7879.9|36
1659436800000|2022-08-02 10:40:00|7895.9|7880.9|7893.7|7878.7|7895.9|7880.9|7893.3|7878.3|55
1659437100000|2022-08-02 10:45:00|7893.6|7878.6|7896.2|7881.2|7896.2|7881.2|7893.6|7878.6|80
1659437400000|2022-08-02 10:50:00|7896.4|7881.4|7895.2|7880.2|7896.4|7881.4|7895.1|7880.1|38
1659437700000|2022-08-02 10:55:00|7895.3|7880.3|7896.1|7881.1|7896.1|7881.1|7894.9|7879.9|24
1659438000000|2022-08-02 11:00:00|7896.5|7881.5|7894.6|7879.6|7896.5|7881.5|7894.5|7879.5|26
1659438300000|2022-08-02 11:05:00|7894.5|7879.5|7895.8|7880.8|7895.8|7880.8|7894.1|7879.1|31
1659438600000|2022-08-02 11:10:00|7895.7|7880.7|7897|7882|7897|7882|7895.7|7880.7|25
1659438900000|2022-08-02 11:15:00|7896.8|7881.8|7896|7881|7897.2|7882.2|7895.9|7880.9|56
1659439200000|2022-08-02 11:20:00|7896.1|7881.1|7894.1|7879.1|7896.6|7881.6|7894|7879|76
1659439500000|2022-08-02 11:25:00|7894.2|7879.2|7894.6|7879.6|7894.6|7879.6|7893.8|7878.8|76
1659439800000|2022-08-02 11:30:00|7894.1|7879.1|7894|7879|7894.6|7879.6|7893.8|7878.8|23
1659440100000|2022-08-02 11:35:00|7893.8|7878.8|7892.9|7877.9|7894.2|7879.2|7892.8|7877.8|27
1659440400000|2022-08-02 11:40:00|7893|7878|7892.1|7877.1|7893|7878|7892.1|7877.1|16
1659440700000|2022-08-02 11:45:00|7892.2|7877.2|7893.3|7878.3|7893.4|7878.4|7891.9|7876.9|20
1659441000000|2022-08-02 11:50:00|7893.8|7878.8|7891.8|7876.8|7894.1|7879.1|7891.7|7876.7|35
1659441300000|2022-08-02 11:55:00|7891.4|7876.4|7890.3|7875.3|7891.6|7876.6|7889.9|7874.9|12
1659441600000|2022-08-02 12:00:00|7890.2|7875.2|7890.7|7875.7|7892.3|7877.3|7890.2|7875.2|38
1659441900000|2022-08-02 12:05:00|7890.8|7875.8|7889.2|7874.2|7891.2|7876.2|7889.2|7874.2|33
1659442200000|2022-08-02 12:10:00|7888.7|7873.7|7888.8|7873.8|7889|7874|7886.9|7871.9|36
1659442500000|2022-08-02 12:15:00|7888.9|7873.9|7889.4|7874.4|7890.6|7875.6|7888.8|7873.8|19
1659442800000|2022-08-02 12:20:00|7889.3|7874.3|7889.3|7874.3|7889.5|7874.5|7889.3|7874.3|11
1659443100000|2022-08-02 12:25:00|7889.2|7874.2|7889|7874|7889.2|7874.2|7888|7873|34
1659443400000|2022-08-02 12:30:00|7888.8|7873.8|7888.5|7873.5|7889.1|7874.1|7888.4|7873.4|37
1659443700000|2022-08-02 12:35:00|7888.4|7873.4|7888.6|7873.6|7889.1|7874.1|7888.2|7873.2|32
1659444000000|2022-08-02 12:40:00|7888.4|7873.4|7884.7|7869.7|7888.6|7873.6|7884.6|7869.6|58
1659444300000|2022-08-02 12:45:00|7884.8|7869.8|7883.5|7868.5|7884.8|7869.8|7881.7|7866.7|48
1659444600000|2022-08-02 12:50:00|7883.4|7868.4|7883.5|7868.5|7885.2|7870.2|7882.9|7867.9|56
1659444900000|2022-08-02 12:55:00|7883.7|7868.7|7882.6|7867.6|7883.8|7868.8|7882.6|7867.6|17
1659445200000|2022-08-02 13:00:00|7882.1|7867.1|7881.2|7866.2|7886.8|7868.5|7880.6|7860.5|75
1659445500000|2022-08-02 13:05:00|7881.4|7866.4|7878.8|7863.8|7882.5|7867.5|7878.8|7863.8|110
1659445800000|2022-08-02 13:10:00|7878.6|7863.6|7875.2|7860.2|7881.9|7863.6|7870.2|7855.2|200
1659446100000|2022-08-02 13:15:00|7875.4|7860.4|7878.2|7863.2|7880.2|7865.2|7873.8|7858.8|117
1659446400000|2022-08-02 13:20:00|7878.4|7863.4|7878|7863|7881|7866|7876.2|7861.2|90
1659446700000|2022-08-02 13:25:00|7878.2|7863.2|7876.4|7861.4|7878.2|7863.2|7875.8|7860.8|81
1659447000000|2022-08-02 13:30:00|7876.6|7861.6|7875.4|7860.4|7876.6|7861.6|7875|7860|162
1659447300000|2022-08-02 13:35:00|7875.3|7860.3|7874|7859|7878|7861.4|7867|7852|105
1659447600000|2022-08-02 13:40:00|7873.4|7858.4|7875.4|7860.4|7875.4|7860.4|7873|7858|30
1659447900000|2022-08-02 13:45:00|7875.2|7860.2|7884.9|7869.9|7888.2|7873.2|7875|7860|168
1659448200000|2022-08-02 13:50:00|7885.4|7870.4|7880|7865|7885.4|7870.4|7878.4|7863.4|98
1659448500000|2022-08-02 13:55:00|7879.8|7864.8|7882.3|7867.3|7882.5|7867.5|7879.8|7864.8|142
1659448800000|2022-08-02 14:00:00|7882.4|7867.4|7883.2|7868.2|7883.9|7868.9|7882.3|7867.3|120
1659449100000|2022-08-02 14:05:00|7883.4|7868.4|7882.4|7867.4|7886.2|7871.2|7882.2|7867.2|118
1659449400000|2022-08-02 14:10:00|7882.6|7867.6|7883.9|7868.9|7885.1|7870.1|7882.3|7867.3|107
1659449700000|2022-08-02 14:15:00|7884.1|7869.1|7886.2|7871.2|7886.3|7871.3|7883.9|7868.9|209
1659450000000|2022-08-02 14:20:00|7886.1|7871.1|7887.8|7872.8|7887.8|7872.8|7884.3|7869.3|147
1659450300000|2022-08-02 14:25:00|7888.2|7873.2|7886.5|7871.5|7891.8|7876.8|7886|7871|92
1659450600000|2022-08-02 14:30:00|7886.4|7871.4|7888.2|7873.2|7888.5|7873.5|7886|7871|36
1659450900000|2022-08-02 14:35:00|7888.6|7873.6|7885.8|7870.8|7889|7874|7885.8|7870.8|25
1659451200000|2022-08-02 14:40:00|7886.2|7871.2|7886|7871|7887.8|7872.8|7885.8|7870.8|94
1659451500000|2022-08-02 14:45:00|7886.2|7871.2|7883|7868|7886.8|7871.8|7882.8|7867.8|94
1659451800000|2022-08-02 14:50:00|7884.8|7869.8|7882.6|7867.6|7884.8|7869.8|7882.6|7867.6|97
1659452100000|2022-08-02 14:55:00|7882.2|7867.2|7885.3|7870.3|7885.6|7870.6|7881.8|7866.8|158
1659452400000|2022-08-02 15:00:00|7885.4|7870.4|7885.2|7870.2|7885.8|7870.8|7884.4|7869.4|185
1659452700000|2022-08-02 15:05:00|7885|7870|7884.6|7869.6|7885.6|7870.6|7884.6|7869.6|92
1659453000000|2022-08-02 15:10:00|7884.7|7869.7|7885.8|7870.8|7885.8|7870.8|7884.7|7869.7|62
1659453300000|2022-08-02 15:15:00|7885.7|7870.7|7885.6|7870.6|7886.2|7871.2|7885.3|7870.3|89
1659453600000|2022-08-02 15:20:00|7885.8|7870.8|7885.4|7870.4|7886.5|7871.5|7885.4|7870.4|87
1659453900000|2022-08-02 15:25:00|7885|7870|7883.8|7868.8|7885.3|7870.3|7882.2|7867.2|37
1659454200000|2022-08-02 15:30:00|7884|7869|7883.4|7868.4|7885.8|7870.8|7883.2|7868.2|53
1659454500000|2022-08-02 15:35:00|7883.6|7868.6|7882.4|7867.4|7883.6|7868.6|7881.7|7866.7|92
1659454800000|2022-08-02 15:40:00|7882.5|7867.5|7882.4|7867.4|7883.6|7868.6|7882|7867|99
1659455100000|2022-08-02 15:45:00|7882.6|7867.6|7882.2|7867.2|7883.9|7868.9|7881.5|7866.5|86
1659455400000|2022-08-02 15:50:00|7881.8|7866.8|7883.2|7868.2|7883.4|7868.4|7881.8|7866.8|42
1659455700000|2022-08-02 15:55:00|7883.4|7868.4|7883.6|7868.6|7884|7869|7883.4|7868.4|48
1659456000000|2022-08-02 16:00:00|7883.4|7868.4|7883.4|7868.4|7883.7|7868.7|7882.3|7867.3|33
1659456300000|2022-08-02 16:05:00|7883.6|7868.6|7884|7869|7884.5|7869.5|7883|7868|47
1659456600000|2022-08-02 16:10:00|7884.8|7869.8|7884.7|7869.7|7884.8|7869.8|7884.1|7869.1|27
1659456900000|2022-08-02 16:15:00|7884.6|7869.6|7884.7|7869.7|7884.9|7869.9|7884.5|7869.5|39
1659457200000|2022-08-02 16:20:00|7884.8|7869.8|7884.2|7869.2|7885.1|7870.1|7884|7869|36
1659457500000|2022-08-02 16:25:00|7884|7869|7883.8|7868.8|7884.3|7869.3|7883.8|7868.8|13
1659457800000|2022-08-02 16:30:00|7883.9|7868.9|7884|7869|7884.6|7869.6|7883.7|7868.7|26
1659458100000|2022-08-02 16:35:00|7884.1|7869.1|7883.6|7868.6|7884.2|7869.2|7883.5|7868.5|33
1659458400000|2022-08-02 16:40:00|7883.7|7868.7|7883.2|7868.2|7883.8|7868.8|7883.2|7868.2|20
1659458700000|2022-08-02 16:45:00|7883|7868|7882.2|7867.2|7883.2|7868.2|7882.1|7867.1|14
1659459000000|2022-08-02 16:50:00|7882.7|7867.7|7882.1|7867.1|7883.2|7868.2|7881.9|7866.9|81
1659459300000|2022-08-02 16:55:00|7881.9|7866.9|7881.8|7866.8|7882.4|7867.4|7881.2|7866.2|49
1659459600000|2022-08-02 17:00:00|7881.6|7866.6|7882|7867|7882.4|7867.4|7881.6|7866.6|8
1659459900000|2022-08-02 17:05:00|7882.1|7867.1|7882.6|7867.6|7882.9|7867.9|7881.8|7866.8|70
1659460200000|2022-08-02 17:10:00|7882.8|7867.8|7882.6|7867.6|7882.8|7867.8|7882.4|7867.4|11
1659460500000|2022-08-02 17:15:00|7882.4|7867.4|7881.8|7866.8|7882.6|7867.6|7881.8|7866.8|60
1659460800000|2022-08-02 17:20:00|7882.2|7867.2|7883.2|7868.2|7883.4|7868.4|7881.8|7866.8|45
1659461100000|2022-08-02 17:25:00|7883.4|7868.4|7884.6|7869.6|7884.9|7869.9|7883.2|7868.2|53
1659461400000|2022-08-02 17:30:00|7884.7|7869.7|7885.8|7870.8|7885.8|7870.8|7884.5|7869.5|31
1659461700000|2022-08-02 17:35:00|7885.9|7870.9|7886.8|7871.8|7886.8|7871.8|7885.9|7870.9|31
1659462000000|2022-08-02 17:40:00|7887|7872|7889|7874|7889|7874|7886.8|7871.8|71
1659462300000|2022-08-02 17:45:00|7888.6|7873.6|7890.6|7875.6|7890.6|7875.6|7888.6|7873.6|80
1659462600000|2022-08-02 17:50:00|7890.2|7875.2|7891|7876|7891.2|7876.2|7890.2|7875.2|28
1659462900000|2022-08-02 17:55:00|7890.4|7875.4|7890.2|7875.2|7891|7876|7889.8|7874.8|46
1659463200000|2022-08-02 18:00:00|7890.4|7875.4|7890.8|7875.8|7890.8|7875.8|7890.2|7875.2|8
1659463500000|2022-08-02 18:05:00|7890|7875|7890.8|7875.8|7890.8|7875.8|7890|7875|7
1659463800000|2022-08-02 18:10:00|7891.2|7876.2|7891.2|7876.2|7891.4|7876.4|7891|7876|13
1659464100000|2022-08-02 18:15:00|7891|7876|7891.2|7876.2|7891.4|7876.4|7891|7876|8
1659464400000|2022-08-02 18:20:00|7891.6|7876.6|7892.6|7877.6|7892.8|7877.8|7891.6|7876.6|8
1659465000000|2022-08-02 18:30:00|7892|7877|7892|7877|7892|7877|7892|7877|1
1659465600000|2022-08-02 18:40:00|7892.2|7877.2|7892.2|7877.2|7892.6|7877.6|7891.4|7876.4|13
1659465900000|2022-08-02 18:45:00|7892.6|7877.6|7892.6|7877.6|7892.6|7877.6|7892.6|7877.6|1
1659466200000|2022-08-02 18:50:00|7892.2|7877.2|7892.6|7877.6|7892.6|7877.6|7892.2|7877.2|2
1659486600000|2022-08-03 00:30:00|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|7897.7|7872.7|1
1659488400000|2022-08-03 01:00:00|7901.6|7876.6|7902.2|7877.2|7902.3|7877.3|7901.6|7876.6|5
1659488700000|2022-08-03 01:05:00|7902.1|7877.1|7902.1|7877.1|7902.1|7877.1|7902.1|7877.1|1
1659489000000|2022-08-03 01:10:00|7901.7|7876.7|7897|7872|7901.7|7876.7|7894.9|7869.9|12
1659489300000|2022-08-03 01:15:00|7896.9|7871.9|7897.5|7872.5|7897.6|7872.6|7896.8|7871.8|9
1659489600000|2022-08-03 01:20:00|7898.6|7873.6|7897.2|7872.2|7898.6|7873.6|7897.2|7872.2|3
1659489900000|2022-08-03 01:25:00|7897.3|7872.3|7897.3|7872.3|7897.3|7872.3|7897.2|7872.2|3
1659490200000|2022-08-03 01:30:00|7897.4|7872.4|7898.4|7873.4|7898.6|7873.6|7897.2|7872.2|16
1659490500000|2022-08-03 01:35:00|7898.3|7873.3|7898.2|7873.2|7898.4|7873.4|7898.2|7873.2|10
1659490800000|2022-08-03 01:40:00|7898.3|7873.3|7898.5|7873.5|7898.5|7873.5|7898.3|7873.3|2
1659491700000|2022-08-03 01:55:00|7898.6|7873.6|7900|7875|7900.1|7875.1|7898.6|7873.6|31
1659492300000|2022-08-03 02:05:00|7899.9|7874.9|7899.8|7874.8|7899.9|7874.9|7899.8|7874.8|2
1659492600000|2022-08-03 02:10:00|7899.9|7874.9|7899.8|7874.8|7900.2|7875.2|7899.8|7874.8|6
1659492900000|2022-08-03 02:15:00|7899.6|7874.6|7897.9|7872.9|7899.6|7874.6|7897.8|7872.8|6
1659493200000|2022-08-03 02:20:00|7898|7873|7898.5|7873.5|7898.5|7873.5|7898|7873|7
1659493500000|2022-08-03 02:25:00|7898.6|7873.6|7899.4|7874.4|7899.5|7874.5|7898.6|7873.6|10
1659493800000|2022-08-03 02:30:00|7899.5|7874.5|7900.4|7875.4|7900.5|7875.5|7899.5|7874.5|9
1659494100000|2022-08-03 02:35:00|7900.6|7875.6|7900.4|7875.4|7900.6|7875.6|7900.4|7875.4|2
1659494700000|2022-08-03 02:45:00|7900.2|7875.2|7901.5|7876.5|7903.9|7878.9|7900|7875|17
1659495000000|2022-08-03 02:50:00|7901.6|7876.6|7901.3|7876.3|7902|7877|7901.3|7876.3|6
1659495600000|2022-08-03 03:00:00|7901.4|7876.4|7901.4|7876.4|7901.4|7876.4|7901.4|7876.4|1
1659495900000|2022-08-03 03:05:00|7901.5|7876.5|7900.6|7885.6|7903|7885.6|7900.3|7876.5|5
1659496200000|2022-08-03 03:10:00|7900.2|7885.2|7904.7|7879.7|7904.8|7885.2|7900.1|7879.7|7
1659496500000|2022-08-03 03:15:00|7904.6|7879.6|7903.5|7878.5|7904.6|7879.6|7903|7878|44
1659496800000|2022-08-03 03:20:00|7903.6|7878.6|7903.1|7878.1|7903.7|7878.7|7901.1|7876.1|41
1659497100000|2022-08-03 03:25:00|7903.4|7878.4|7902|7877|7903.4|7878.4|7902|7877|30
1659497400000|2022-08-03 03:30:00|7902.1|7877.1|7902.2|7887.2|7908.6|7889|7900.2|7877.1|159
1659497700000|2022-08-03 03:35:00|7901.9|7886.9|7906.7|7891.7|7906.8|7891.8|7900.7|7885.7|89
1659498000000|2022-08-03 03:40:00|7906.8|7891.8|7907.1|7892.1|7911.6|7896.1|7906.3|7885.4|151
1659498300000|2022-08-03 03:45:00|7907.2|7892.2|7906.1|7891.1|7908|7893|7904.7|7889.7|59
1659498600000|2022-08-03 03:50:00|7906.2|7891.2|7906.5|7891.5|7908|7893|7905.8|7890.8|71
1659498900000|2022-08-03 03:55:00|7906.6|7891.6|7904.8|7889.8|7906.8|7891.8|7903.7|7888.7|94
1659499200000|2022-08-03 04:00:00|7904.9|7889.9|7903.5|7888.5|7905.6|7890.6|7902.4|7887.4|90
1659499500000|2022-08-03 04:05:00|7903.6|7888.6|7902.1|7887.1|7905.3|7890.3|7901.8|7886.8|126
1659499800000|2022-08-03 04:10:00|7902|7887|7900.4|7885.4|7902.8|7887.8|7899.1|7884.1|139
1659500100000|2022-08-03 04:15:00|7901.5|7886.5|7903|7888|7903|7888|7899.1|7884.1|109
1659500400000|2022-08-03 04:20:00|7903.2|7888.2|7902.4|7887.4|7904.9|7889.9|7902.1|7887.1|144
1659500700000|2022-08-03 04:25:00|7902.8|7887.8|7905.2|7890.2|7907.1|7892.1|7902.8|7887.8|106
1659501000000|2022-08-03 04:30:00|7905.1|7890.1|7903.3|7888.3|7906.3|7891.3|7903.3|7888.3|64
1659501300000|2022-08-03 04:35:00|7903.2|7888.2|7902.2|7887.2|7903.6|7888.6|7901.8|7886.8|94
1659501600000|2022-08-03 04:40:00|7902.1|7887.1|7902.6|7887.6|7903.4|7888.4|7902.1|7887.1|49
1659501900000|2022-08-03 04:45:00|7902.8|7887.8|7902.3|7887.3|7903|7888|7902.1|7887.1|55
1659502200000|2022-08-03 04:50:00|7902.4|7887.4|7903.3|7888.3|7904.2|7889.2|7902.3|7887.3|84
1659502500000|2022-08-03 04:55:00|7903.4|7888.4|7905.2|7890.2|7905.4|7890.4|7903.1|7888.1|134
1659502800000|2022-08-03 05:00:00|7905.3|7890.3|7905.2|7890.2|7905.6|7890.6|7904.5|7889.5|113
1659503100000|2022-08-03 05:05:00|7904.8|7889.8|7903.8|7888.8|7904.8|7889.8|7903.4|7888.4|75
1659503400000|2022-08-03 05:10:00|7903.9|7888.9|7905.1|7890.1|7905.4|7890.4|7903.9|7888.9|36
1659503700000|2022-08-03 05:15:00|7905.2|7890.2|7905.9|7890.9|7905.9|7890.9|7905.1|7890.1|56
1659504000000|2022-08-03 05:20:00|7905.8|7890.8|7905.8|7890.8|7906.1|7891.1|7905|7890|50
1659504300000|2022-08-03 05:25:00|7905.6|7890.6|7903.8|7888.8|7905.6|7890.6|7903.4|7888.4|78
1659504600000|2022-08-03 05:30:00|7903.7|7888.7|7904.5|7889.5|7904.5|7889.5|7903.2|7888.2|50
1659504900000|2022-08-03 05:35:00|7904.6|7889.6|7904.1|7889.1|7904.6|7889.6|7903.8|7888.8|24
1659505200000|2022-08-03 05:40:00|7903.9|7888.9|7904|7889|7904.3|7889.3|7903.5|7888.5|32
1659505500000|2022-08-03 05:45:00|7903.9|7888.9|7903.5|7888.5|7904|7889|7902.6|7887.6|58
1659505800000|2022-08-03 05:50:00|7903.4|7888.4|7904.8|7889.8|7905.4|7890.4|7903.4|7888.4|45
1659506100000|2022-08-03 05:55:00|7904.7|7889.7|7905.2|7890.2|7905.2|7890.2|7904.6|7889.6|26
1659506400000|2022-08-03 06:00:00|7905.1|7890.1|7906|7891|7906|7891|7904.8|7889.8|63
1659506700000|2022-08-03 06:05:00|7905.8|7890.8|7907.4|7892.4|7908.4|7893.4|7905.8|7890.8|91
1659507000000|2022-08-03 06:10:00|7907.6|7892.6|7911.5|7896.5|7912.2|7897.2|7907.4|7892.4|159
1659507300000|2022-08-03 06:15:00|7911.3|7896.3|7911.9|7896.9|7911.9|7896.9|7910.5|7895.5|48
1659507600000|2022-08-03 06:20:00|7912|7897|7916|7901|7917.7|7902.7|7912|7897|145
1659507900000|2022-08-03 06:25:00|7916.1|7901.1|7918.2|7903.2|7920.1|7905.1|7916.1|7901.1|100
1659508200000|2022-08-03 06:30:00|7918.4|7903.4|7920.5|7905.5|7922.5|7907.5|7918.4|7903.4|104
1659508500000|2022-08-03 06:35:00|7919.8|7904.8|7922.4|7907.4|7922.4|7907.4|7919.6|7904.6|70
1659508800000|2022-08-03 06:40:00|7922.3|7907.3|7921.6|7906.6|7922.5|7907.5|7921.4|7906.4|43
1659509100000|2022-08-03 06:45:00|7921.5|7906.5|7920.8|7905.8|7922.3|7907.3|7920.5|7905.5|37
1659509400000|2022-08-03 06:50:00|7920.7|7905.7|7921.2|7906.2|7921.6|7906.6|7919.7|7904.7|38
1659509700000|2022-08-03 06:55:00|7921.4|7906.4|7919.1|7904.1|7921.6|7906.6|7919.1|7904.1|55
1659510000000|2022-08-03 07:00:00|7919.2|7904.2|7918.6|7903.6|7919.4|7904.4|7917.8|7902.8|67
1659510300000|2022-08-03 07:05:00|7918.5|7903.5|7916.7|7901.7|7918.5|7903.5|7916.3|7901.3|51
1659510600000|2022-08-03 07:10:00|7916.8|7901.8|7916.9|7901.9|7916.9|7901.9|7916.1|7901.1|24
1659510900000|2022-08-03 07:15:00|7916.7|7901.7|7916.8|7901.8|7917.2|7902.2|7915.5|7900.5|67
1659511200000|2022-08-03 07:20:00|7916.9|7901.9|7919|7904|7921.2|7906.2|7916.9|7901.9|89
1659511500000|2022-08-03 07:25:00|7918.9|7903.9|7919.2|7904.2|7920.1|7905.1|7918.7|7903.7|73
1659511800000|2022-08-03 07:30:00|7919.4|7904.4|7919.2|7904.2|7919.8|7904.8|7918.6|7903.6|32
1659512100000|2022-08-03 07:35:00|7919.5|7904.5|7923.1|7908.1|7924.7|7909.7|7919.4|7904.4|144
1659512400000|2022-08-03 07:40:00|7923.2|7908.2|7927.8|7912.8|7929.6|7914.6|7923.2|7908.2|171
1659512700000|2022-08-03 07:45:00|7928|7913|7930.6|7915.6|7930.6|7915.6|7925.4|7910.4|124
1659513000000|2022-08-03 07:50:00|7930.4|7915.4|7932.6|7917.6|7933.8|7918.8|7929|7914|174
1659513300000|2022-08-03 07:55:00|7932.7|7917.7|7933|7918|7935.1|7920.1|7931.8|7916.8|139
1659513600000|2022-08-03 08:00:00|7933.7|7918.7|7933.4|7918.4|7934.8|7919.8|7933.1|7918.1|73
1659513900000|2022-08-03 08:05:00|7933.5|7918.5|7932.5|7917.5|7934|7919|7931.6|7916.6|72
1659514200000|2022-08-03 08:10:00|7932.6|7917.6|7929.1|7914.1|7932.6|7917.6|7929.1|7914.1|79
1659514500000|2022-08-03 08:15:00|7929.2|7914.2|7927.8|7912.8|7929.2|7914.2|7927.8|7912.8|83
1659514800000|2022-08-03 08:20:00|7927.6|7912.6|7926.3|7911.3|7927.6|7912.6|7924.1|7909.1|130
1659515100000|2022-08-03 08:25:00|7926.2|7911.2|7924.5|7909.5|7926.2|7911.2|7922.9|7907.9|91
1659515400000|2022-08-03 08:30:00|7924.4|7909.4|7924.5|7909.5|7924.8|7909.8|7923.5|7908.5|44
1659515700000|2022-08-03 08:35:00|7924.7|7909.7|7926.8|7911.8|7928|7913|7924.3|7909.3|82
1659516000000|2022-08-03 08:40:00|7926.7|7911.7|7927.5|7912.5|7929.5|7914.5|7926.7|7911.7|58
1659516300000|2022-08-03 08:45:00|7927.3|7912.3|7928.4|7913.4|7928.8|7913.8|7925.7|7910.7|124
1659516600000|2022-08-03 08:50:00|7928.2|7913.2|7927.5|7912.5|7928.4|7913.4|7927.4|7912.4|43
1659516900000|2022-08-03 08:55:00|7927.4|7912.4|7927.1|7912.1|7927.6|7912.6|7926.6|7911.6|29
1659517200000|2022-08-03 09:00:00|7927.2|7912.2|7927.9|7912.9|7928.8|7913.8|7927.1|7912.1|56
1659517500000|2022-08-03 09:05:00|7928|7913|7927.9|7912.9|7928.3|7913.3|7927.3|7912.3|112
1659517800000|2022-08-03 09:10:00|7927.8|7912.8|7927.3|7912.3|7928.7|7913.7|7926.8|7911.8|112
1659518100000|2022-08-03 09:15:00|7927.4|7912.4|7928.3|7913.3|7928.3|7913.3|7927.4|7912.4|35
1659518400000|2022-08-03 09:20:00|7928.1|7913.1|7928.8|7913.8|7929.1|7914.1|7928|7913|51
1659518700000|2022-08-03 09:25:00|7928.9|7913.9|7931.2|7916.2|7931.4|7916.4|7928.8|7913.8|46
1659519000000|2022-08-03 09:30:00|7931.1|7916.1|7933.9|7918.9|7935.1|7920.1|7930.3|7915.3|161
1659519300000|2022-08-03 09:35:00|7933.7|7918.7|7939|7924|7939.1|7924.1|7933.7|7918.7|142
1659519600000|2022-08-03 09:40:00|7939.1|7924.1|7941.5|7926.5|7941.5|7926.5|7937.5|7922.5|114
1659519900000|2022-08-03 09:45:00|7941.6|7926.6|7946.5|7931.5|7947.9|7932.9|7941.5|7926.5|249
1659520200000|2022-08-03 09:50:00|7946.4|7931.4|7946.4|7931.4|7948.4|7933.4|7945.3|7930.3|171
1659520500000|2022-08-03 09:55:00|7946.6|7931.6|7944.9|7929.9|7946.6|7931.6|7944.3|7929.3|105
1659520800000|2022-08-03 10:00:00|7945|7930|7943|7928|7945.2|7930.2|7942.2|7927.2|114
1659521100000|2022-08-03 10:05:00|7942.9|7927.9|7942.8|7927.8|7943.3|7928.3|7941.9|7926.9|69
1659521400000|2022-08-03 10:10:00|7943|7928|7946.3|7931.3|7947.7|7932.7|7942.7|7927.7|128
1659521700000|2022-08-03 10:15:00|7946.4|7931.4|7953.2|7938.2|7955.8|7940.8|7945.4|7930.4|203
1659522000000|2022-08-03 10:20:00|7953|7938|7953.9|7938.9|7956|7941|7952.2|7937.2|162
1659522300000|2022-08-03 10:25:00|7953.8|7938.8|7953.8|7938.8|7954.6|7939.6|7953.4|7938.4|109
1659522600000|2022-08-03 10:30:00|7953.7|7938.7|7949.4|7934.4|7954.7|7939.7|7949.4|7934.4|138
1659522900000|2022-08-03 10:35:00|7949.5|7934.5|7951.4|7936.4|7952.7|7937.7|7949.4|7934.4|128
1659523200000|2022-08-03 10:40:00|7951.3|7936.3|7948.7|7933.7|7951.4|7936.4|7947.1|7932.1|139
1659523500000|2022-08-03 10:45:00|7948.8|7933.8|7947.7|7932.7|7948.8|7933.8|7947.1|7932.1|58
1659523800000|2022-08-03 10:50:00|7947.6|7932.6|7948.8|7933.8|7948.9|7933.9|7947.6|7932.6|45
1659524100000|2022-08-03 10:55:00|7948.7|7933.7|7949.4|7934.4|7949.7|7934.7|7948.3|7933.3|59
1659524400000|2022-08-03 11:00:00|7949.3|7934.3|7948.6|7933.6|7949.4|7934.4|7948.4|7933.4|37
1659524700000|2022-08-03 11:05:00|7948.5|7933.5|7948.8|7933.8|7949.4|7934.4|7947.4|7932.4|62
1659525000000|2022-08-03 11:10:00|7948.9|7933.9|7949.4|7934.4|7949.5|7934.5|7948.4|7933.4|45
1659525300000|2022-08-03 11:15:00|7949.5|7934.5|7951|7936|7951.3|7936.3|7949.3|7934.3|62
1659525600000|2022-08-03 11:20:00|7950.9|7935.9|7951.3|7936.3|7951.4|7936.4|7950.7|7935.7|60
1659525900000|2022-08-03 11:25:00|7951.4|7936.4|7949.6|7934.6|7951.4|7936.4|7948.3|7933.3|136
1659526200000|2022-08-03 11:30:00|7950.1|7935.1|7949.9|7934.9|7954.9|7935.3|7948.7|7929.9|62
1659526500000|2022-08-03 11:35:00|7950|7935|7949.9|7934.9|7950.9|7935.9|7948.8|7933.8|35
1659526800000|2022-08-03 11:40:00|7949.8|7934.8|7948.8|7933.8|7949.8|7934.8|7948.7|7933.7|14
1659527100000|2022-08-03 11:45:00|7948.7|7933.7|7949.3|7934.3|7949.5|7934.5|7948.7|7933.7|11
1659527400000|2022-08-03 11:50:00|7949.1|7934.1|7948|7933|7949.2|7934.2|7948|7933|8
1659527700000|2022-08-03 11:55:00|7947.8|7932.8|7947.5|7932.5|7947.8|7932.8|7946.8|7931.8|31
1659528000000|2022-08-03 12:00:00|7947.4|7932.4|7947.8|7932.8|7947.8|7932.8|7947|7932|16
1659528300000|2022-08-03 12:05:00|7947.7|7932.7|7947.3|7932.3|7947.9|7932.9|7947|7932|64
1659528600000|2022-08-03 12:10:00|7947.2|7932.2|7946.9|7931.9|7947.4|7932.4|7946.7|7931.7|40
1659528900000|2022-08-03 12:15:00|7947|7932|7945.6|7930.6|7947.2|7932.2|7945.2|7930.2|76
1659529200000|2022-08-03 12:20:00|7945.5|7930.5|7944.6|7929.6|7945.5|7930.5|7943.7|7928.7|63
1659529500000|2022-08-03 12:25:00|7944.5|7929.5|7944.6|7929.6|7944.6|7929.6|7944|7929|145
1659529800000|2022-08-03 12:30:00|7944.5|7929.5|7944.1|7929.1|7945|7930|7943.6|7928.6|104
1659530100000|2022-08-03 12:35:00|7944.3|7929.3|7944.4|7929.4|7945.1|7930.1|7944.3|7929.3|33
1659530400000|2022-08-03 12:40:00|7944.3|7929.3|7944.9|7929.9|7945|7930|7944.3|7929.3|12
1659530700000|2022-08-03 12:45:00|7945.3|7930.3|7946.4|7931.4|7947|7932|7945.3|7930.3|34
1659531000000|2022-08-03 12:50:00|7946.2|7931.2|7946.8|7931.8|7946.9|7931.9|7945.4|7930.4|49
1659531300000|2022-08-03 12:55:00|7946.7|7931.7|7946|7931|7946.7|7931.7|7945.8|7930.8|16
1659531600000|2022-08-03 13:00:00|7946.1|7931.1|7949.5|7934.5|7950.3|7935.3|7946.1|7931.1|85
1659531900000|2022-08-03 13:05:00|7949.8|7934.8|7948.5|7933.5|7949.9|7934.9|7948.5|7933.5|54
1659532200000|2022-08-03 13:10:00|7948.7|7933.7|7948.7|7933.7|7948.8|7933.8|7948.3|7933.3|22
1659532500000|2022-08-03 13:15:00|7948.8|7933.8|7950.4|7935.4|7950.4|7935.4|7948.7|7933.7|25
1659532800000|2022-08-03 13:20:00|7950.2|7935.2|7950|7935|7950.4|7935.4|7950|7935|10
1659533100000|2022-08-03 13:25:00|7950.2|7935.2|7948.2|7933.2|7950.2|7935.2|7948.2|7933.2|24
1659533400000|2022-08-03 13:30:00|7948.1|7933.1|7948.5|7933.5|7949.3|7934.3|7948.1|7933.1|75
1659533700000|2022-08-03 13:35:00|7948.3|7933.3|7947.4|7932.4|7948.9|7933.9|7946.9|7931.9|37
1659534000000|2022-08-03 13:40:00|7947.9|7932.9|7948.2|7933.2|7948.4|7933.4|7947.3|7932.3|53
1659534300000|2022-08-03 13:45:00|7948.3|7933.3|7948.1|7933.1|7948.4|7933.4|7948|7933|59
1659534600000|2022-08-03 13:50:00|7948.2|7933.2|7947.9|7932.9|7948.3|7933.3|7947.7|7932.7|24
1659534900000|2022-08-03 13:55:00|7947.7|7932.7|7946.7|7931.7|7947.8|7932.8|7946.2|7931.2|38
1659535200000|2022-08-03 14:00:00|7946.3|7931.3|7950.8|7935.8|7953.3|7938.3|7946.3|7931.3|188
1659535500000|2022-08-03 14:05:00|7950.6|7935.6|7949.2|7934.2|7951.2|7936.2|7949|7934|81
1659535800000|2022-08-03 14:10:00|7949.5|7934.5|7948.5|7933.5|7949.5|7934.5|7948.3|7933.3|75
1659536100000|2022-08-03 14:15:00|7948.6|7933.6|7951.9|7936.9|7953.2|7938.2|7948.5|7933.5|129
1659536400000|2022-08-03 14:20:00|7951.8|7936.8|7949.6|7934.6|7951.8|7936.8|7949.4|7934.4|63
1659536700000|2022-08-03 14:25:00|7949.5|7934.5|7952|7937|7953.7|7938.7|7949.5|7934.5|65
1659537000000|2022-08-03 14:30:00|7951.8|7936.8|7951.8|7936.8|7952.6|7937.6|7951.7|7936.7|46
1659537300000|2022-08-03 14:35:00|7951.9|7936.9|7951|7936|7952.5|7937.5|7950.7|7935.7|60
1659537600000|2022-08-03 14:40:00|7951.2|7936.2|7950|7935|7951.6|7936.6|7949.4|7934.4|25
1659537900000|2022-08-03 14:45:00|7950.1|7935.1|7950.8|7935.8|7951.5|7936.5|7950.1|7935.1|61
1659538200000|2022-08-03 14:50:00|7950.6|7935.6|7950.5|7935.5|7951.6|7936.6|7950.4|7935.4|55
1659538500000|2022-08-03 14:55:00|7950.4|7935.4|7950.2|7935.2|7950.5|7935.5|7950|7935|25
1659538800000|2022-08-03 15:00:00|7950.1|7935.1|7950.4|7935.4|7950.6|7935.6|7949.9|7934.9|44
1659539100000|2022-08-03 15:05:00|7950.3|7935.3|7949.4|7934.4|7950.8|7935.8|7949.4|7934.4|15
1659539400000|2022-08-03 15:10:00|7949.9|7934.9|7949.1|7934.1|7950.2|7935.2|7948.8|7933.8|54
1659539700000|2022-08-03 15:15:00|7949|7934|7948.3|7933.3|7949|7934|7947.8|7932.8|38
1659540000000|2022-08-03 15:20:00|7948.2|7933.2|7947.5|7932.5|7948.4|7933.4|7946.5|7931.5|35
1659540300000|2022-08-03 15:25:00|7947.6|7932.6|7948.2|7933.2|7948.3|7933.3|7946.8|7931.8|51
1659540600000|2022-08-03 15:30:00|7948.4|7933.4|7948.2|7933.2|7948.6|7933.6|7946.8|7931.8|27
1659540900000|2022-08-03 15:35:00|7948|7933|7948.4|7933.4|7948.7|7933.7|7947.6|7932.6|54
1659541200000|2022-08-03 15:40:00|7948.6|7933.6|7948.2|7933.2|7948.6|7933.6|7947.6|7932.6|96
1659541500000|2022-08-03 15:45:00|7948.6|7933.6|7946.6|7931.6|7948.6|7933.6|7946.6|7931.6|66
1659541800000|2022-08-03 15:50:00|7946.9|7931.9|7945.9|7930.9|7947.2|7932.2|7945.9|7930.9|39
1659542100000|2022-08-03 15:55:00|7946.2|7931.2|7945|7930|7946.8|7931.8|7945|7930|39
1659542400000|2022-08-03 16:00:00|7944.7|7929.7|7945.6|7930.6|7946.2|7931.2|7944.7|7929.7|85
1659542700000|2022-08-03 16:05:00|7946|7931|7945.6|7930.6|7946|7931|7944.6|7929.6|81
1659543000000|2022-08-03 16:10:00|7945.4|7930.4|7943|7928|7946.2|7931.2|7942.8|7927.8|73
1659543300000|2022-08-03 16:15:00|7942.9|7927.9|7941.7|7926.7|7942.9|7927.9|7941.7|7926.7|28
1659543600000|2022-08-03 16:20:00|7941.6|7926.6|7941.4|7926.4|7941.6|7926.6|7940.9|7925.9|28
1659543900000|2022-08-03 16:25:00|7940.9|7925.9|7941.6|7926.6|7941.6|7926.6|7940.9|7925.9|27
1659544200000|2022-08-03 16:30:00|7941.4|7926.4|7941.4|7926.4|7942|7927|7941|7926|27
1659544500000|2022-08-03 16:35:00|7941.5|7926.5|7942.7|7927.7|7943.4|7928.4|7941.5|7926.5|35
1659544800000|2022-08-03 16:40:00|7942.8|7927.8|7942|7927|7942.8|7927.8|7941.8|7926.8|24
1659545100000|2022-08-03 16:45:00|7941.8|7926.8|7941.6|7926.6|7942|7927|7941.6|7926.6|12
1659545400000|2022-08-03 16:50:00|7941.4|7926.4|7941.6|7926.6|7941.8|7926.8|7941|7926|26
1659545700000|2022-08-03 16:55:00|7941.2|7926.2|7941.1|7926.1|7941.4|7926.4|7941.1|7926.1|8
1659546000000|2022-08-03 17:00:00|7941|7926|7939.6|7924.6|7941.2|7926.2|7939.6|7924.6|10
1659546300000|2022-08-03 17:05:00|7939.8|7924.8|7941.2|7926.2|7941.3|7926.3|7939.8|7924.8|34
1659546600000|2022-08-03 17:10:00|7941.1|7926.1|7939.8|7924.8|7941.1|7926.1|7939.6|7924.6|12
1659546900000|2022-08-03 17:15:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7939.8|7924.8|6
1659547200000|2022-08-03 17:20:00|7940.4|7925.4|7940.4|7925.4|7940.6|7925.6|7940.4|7925.4|3
1659547500000|2022-08-03 17:25:00|7940.6|7925.6|7940.2|7925.2|7940.8|7925.8|7940|7925|6
1659547800000|2022-08-03 17:30:00|7939.8|7924.8|7940.2|7925.2|7940.2|7925.2|7939.8|7924.8|26
1659548100000|2022-08-03 17:35:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7939.7|7924.7|23
1659548400000|2022-08-03 17:40:00|7940|7925|7940.2|7925.2|7940.2|7925.2|7940|7925|12
1659548700000|2022-08-03 17:45:00|7940.6|7925.6|7941.2|7926.2|7941.2|7926.2|7940.6|7925.6|5
1659549000000|2022-08-03 17:50:00|7940.9|7925.9|7941|7926|7941|7926|7940|7925|20
1659549900000|2022-08-03 18:05:00|7941.2|7926.2|7941.2|7926.2|7941.2|7926.2|7941.2|7926.2|1
1659550200000|2022-08-03 18:10:00|7941|7926|7941.4|7926.4|7941.4|7926.4|7941|7926|4
1659550500000|2022-08-03 18:15:00|7941.8|7926.8|7943|7928|7943|7928|7941.8|7926.8|30
1659551100000|2022-08-03 18:25:00|7942.4|7927.4|7944.4|7929.4|7944.6|7929.6|7942.3|7927.3|34
1659551400000|2022-08-03 18:30:00|7944.2|7929.2|7942.8|7927.8|7944.2|7929.2|7942.3|7927.3|22
1659551700000|2022-08-03 18:35:00|7943.2|7928.2|7943.2|7928.2|7943.6|7928.6|7943.2|7928.2|4
1659552000000|2022-08-03 18:40:00|7943.4|7928.4|7943.6|7928.6|7943.6|7928.6|7943.4|7928.4|2
1659552300000|2022-08-03 18:45:00|7943.2|7928.2|7943.6|7928.6|7943.8|7928.8|7943.2|7928.2|8
1659552900000|2022-08-03 18:55:00|7943.8|7928.8|7943.6|7928.6|7943.8|7928.8|7943.4|7928.4|12
1659573000000|2022-08-04 00:30:00|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|7945.8|7920.8|1
1659574800000|2022-08-04 01:00:00|7947.5|7922.5|7948.2|7923.2|7948.2|7923.2|7947.5|7922.5|9
1659575100000|2022-08-04 01:05:00|7948.1|7923.1|7947.5|7922.5|7948.1|7923.1|7947.5|7922.5|6
1659575400000|2022-08-04 01:10:00|7948.4|7923.4|7948.4|7923.4|7948.4|7923.4|7948.4|7923.4|1
1659575700000|2022-08-04 01:15:00|7946.6|7921.6|7947.9|7922.9|7948.1|7923.1|7946.5|7921.5|21
1659576000000|2022-08-04 01:20:00|7948.1|7923.1|7945.1|7920.1|7948.2|7923.2|7944|7919|31
1659576300000|2022-08-04 01:25:00|7945.2|7920.2|7944.7|7919.7|7946|7921|7944.7|7919.7|12
1659576600000|2022-08-04 01:30:00|7944.4|7919.4|7943.8|7918.8|7944.4|7919.4|7943.8|7918.8|14
1659576900000|2022-08-04 01:35:00|7939|7924|7944.9|7919.9|7945.5|7925|7939|7919.8|32
1659577200000|2022-08-04 01:40:00|7945.4|7920.4|7947.5|7922.5|7947.8|7922.8|7945.4|7920.4|20
1659577500000|2022-08-04 01:45:00|7947.8|7922.8|7946.9|7921.9|7947.8|7922.8|7946.9|7921.9|7
1659577800000|2022-08-04 01:50:00|7947|7922|7947.7|7922.7|7947.8|7922.8|7946.8|7921.8|17
1659578100000|2022-08-04 01:55:00|7946.5|7921.5|7946.4|7921.4|7946.6|7921.6|7946.4|7921.4|10
1659579000000|2022-08-04 02:10:00|7946|7921|7940.9|7925.9|7946|7926|7940.9|7920.7|8
1659579300000|2022-08-04 02:15:00|7941.1|7926.1|7941.7|7926.7|7941.7|7926.7|7941.1|7926.1|6
1659579600000|2022-08-04 02:20:00|7946.7|7921.7|7946.7|7921.7|7946.7|7921.7|7946.6|7921.6|3
1659580500000|2022-08-04 02:35:00|7947.1|7922.1|7949.2|7924.2|7949.2|7924.2|7947.1|7922.1|10
1659580800000|2022-08-04 02:40:00|7949.1|7924.1|7949.5|7924.5|7949.5|7924.5|7948.1|7923.1|8
1659581400000|2022-08-04 02:50:00|7949.4|7924.4|7949.2|7924.2|7949.4|7924.4|7949.1|7924.1|4
1659581700000|2022-08-04 02:55:00|7949.1|7924.1|7948.7|7923.7|7949.1|7924.1|7948.7|7923.7|8
1659582000000|2022-08-04 03:00:00|7944.3|7929.3|7944.4|7929.4|7945.1|7930.1|7944.3|7929.3|6
1659582300000|2022-08-04 03:05:00|7944.7|7929.7|7951.2|7926.2|7951.4|7929.7|7944.2|7925.3|17
1659582600000|2022-08-04 03:10:00|7951.8|7926.8|7957.8|7932.8|7968.5|7944.7|7947.9|7926.8|104
1659582900000|2022-08-04 03:15:00|7957.9|7932.9|7956.2|7931.2|7958.9|7933.9|7955.6|7930.6|41
1659583200000|2022-08-04 03:20:00|7956|7931|7956.5|7931.5|7956.7|7931.7|7955.9|7930.9|21
1659583500000|2022-08-04 03:25:00|7954.5|7939.5|7957.2|7932.2|7962.9|7940.2|7954.5|7930.6|53
1659583800000|2022-08-04 03:30:00|7957.4|7932.4|7966.9|7951.9|7969.9|7952.1|7957.2|7932.2|262
1659584100000|2022-08-04 03:35:00|7967|7952|7968.6|7953.6|7969.2|7954.2|7964.8|7949.8|185
1659584400000|2022-08-04 03:40:00|7968.5|7953.5|7968.3|7953.3|7969.8|7954.8|7968.1|7953.1|144
1659584700000|2022-08-04 03:45:00|7968.4|7953.4|7970.4|7955.4|7975.6|7960.6|7965.4|7950.4|253
1659585000000|2022-08-04 03:50:00|7970.5|7955.5|7975|7960|7975.8|7960.8|7970|7955|225
1659585300000|2022-08-04 03:55:00|7975.2|7960.2|7979.3|7964.3|7979.9|7964.9|7973.4|7958.4|208
1659585600000|2022-08-04 04:00:00|7979.2|7964.2|7978.5|7963.5|7979.9|7964.9|7976.8|7961.8|182
1659585900000|2022-08-04 04:05:00|7978.7|7963.7|7976.8|7961.8|7986.2|7971.2|7975.6|7960.6|300
1659586200000|2022-08-04 04:10:00|7976.4|7961.4|7974.3|7959.3|7976.7|7961.7|7972.2|7957.2|166
1659586500000|2022-08-04 04:15:00|7974.6|7959.6|7975.8|7960.8|7978|7963|7973.2|7958.2|208
1659586800000|2022-08-04 04:20:00|7976|7961|7975.7|7960.7|7976.1|7961.1|7973.9|7958.9|35
1659587100000|2022-08-04 04:25:00|7975.5|7960.5|7967.7|7952.7|7977.8|7962.8|7964.7|7944.8|164
1659587400000|2022-08-04 04:30:00|7967.6|7952.6|7972.2|7957.2|7973.2|7958.2|7965.5|7950.5|232
1659587700000|2022-08-04 04:35:00|7972.3|7957.3|7974.5|7959.5|7975|7960|7972.3|7957.3|79
1659588000000|2022-08-04 04:40:00|7974.2|7959.2|7971.3|7956.3|7974.8|7959.8|7970.2|7955.2|152
1659588300000|2022-08-04 04:45:00|7971.1|7956.1|7973.4|7958.4|7973.9|7958.9|7971|7956|67
1659588600000|2022-08-04 04:50:00|7973.3|7958.3|7973.3|7958.3|7974.6|7959.6|7973.1|7958.1|112
1659588900000|2022-08-04 04:55:00|7973.4|7958.4|7972.1|7957.1|7974|7959|7971.7|7956.7|85
1659589200000|2022-08-04 05:00:00|7972.4|7957.4|7975|7960|7975.6|7960.6|7970|7955|160
1659589500000|2022-08-04 05:05:00|7975.1|7960.1|7975.5|7960.5|7976|7961|7973.8|7958.8|134
1659589800000|2022-08-04 05:10:00|7975.6|7960.6|7973.6|7958.6|7975.6|7960.6|7973.4|7958.4|82
1659590100000|2022-08-04 05:15:00|7973.5|7958.5|7975.2|7960.2|7976|7961|7973.4|7958.4|61
1659590400000|2022-08-04 05:20:00|7975.4|7960.4|7974.4|7959.4|7975.4|7960.4|7974.4|7959.4|16
1659590700000|2022-08-04 05:25:00|7974.3|7959.3|7973.8|7958.8|7974.3|7959.3|7973.6|7958.6|42
1659591000000|2022-08-04 05:30:00|7973.9|7958.9|7973.8|7958.8|7974.8|7959.8|7973.4|7958.4|59
1659591300000|2022-08-04 05:35:00|7974.2|7959.2|7975.3|7960.3|7975.4|7960.4|7973.4|7958.4|33
1659591600000|2022-08-04 05:40:00|7975.4|7960.4|7977.4|7962.4|7977.6|7962.6|7975.3|7960.3|99
1659591900000|2022-08-04 05:45:00|7977.6|7962.6|7977.8|7962.8|7977.8|7962.8|7976.3|7961.3|122
1659592200000|2022-08-04 05:50:00|7978.2|7963.2|7976.8|7961.8|7979.5|7964.5|7976.8|7961.8|79
1659592500000|2022-08-04 05:55:00|7977|7962|7978.1|7963.1|7979|7964|7976.6|7961.6|96
1659592800000|2022-08-04 06:00:00|7978|7963|7978|7963|7978.3|7963.3|7977.1|7962.1|121
1659593100000|2022-08-04 06:05:00|7978.1|7963.1|7980.5|7965.5|7980.5|7965.5|7977.8|7962.8|99
1659593400000|2022-08-04 06:10:00|7980.4|7965.4|7982.4|7967.4|7984.1|7969.1|7979.8|7964.8|99
1659593700000|2022-08-04 06:15:00|7982.5|7967.5|7977.6|7962.6|7985.5|7970.5|7974.5|7959.5|276
1659594000000|2022-08-04 06:20:00|7977.5|7962.5|7980|7965|7981.8|7966.8|7975.1|7960.1|216
1659594300000|2022-08-04 06:25:00|7979.8|7964.8|7981.8|7966.8|7983.2|7968.2|7979.7|7964.7|119
1659594600000|2022-08-04 06:30:00|7981.7|7966.7|7982.4|7967.4|7982.4|7967.4|7981.2|7966.2|78
1659594900000|2022-08-04 06:35:00|7982.5|7967.5|7983.1|7968.1|7983.2|7968.2|7981|7966|113
1659595200000|2022-08-04 06:40:00|7983|7968|7983.4|7968.4|7983.4|7968.4|7982.8|7967.8|32
1659595500000|2022-08-04 06:45:00|7983.1|7968.1|7984.3|7969.3|7985.1|7970.1|7983|7968|111
1659595800000|2022-08-04 06:50:00|7984.4|7969.4|7985.4|7970.4|7987.6|7972.6|7983.8|7968.8|109
1659596100000|2022-08-04 06:55:00|7985.5|7970.5|7988.4|7973.4|7988.8|7973.8|7984.9|7969.9|108
1659596400000|2022-08-04 07:00:00|7988.6|7973.6|7985.8|7970.8|7988.6|7973.6|7985.2|7970.2|133
1659596700000|2022-08-04 07:05:00|7986.2|7971.2|7984.8|7969.8|7986.2|7971.2|7984.6|7969.6|60
1659597000000|2022-08-04 07:10:00|7984.9|7969.9|7987.7|7972.7|7987.8|7972.8|7984.2|7969.2|94
1659597300000|2022-08-04 07:15:00|7987.6|7972.6|7993.4|7978.4|7995|7980|7987.6|7972.6|185
1659597600000|2022-08-04 07:20:00|7993.5|7978.5|7997.6|7982.6|7999.3|7984.3|7992.6|7977.6|193
1659597900000|2022-08-04 07:25:00|7997.8|7982.8|7998.2|7983.2|8002.1|7987.1|7996.8|7981.8|301
1659598200000|2022-08-04 07:30:00|7998|7983|8000.2|7985.2|8000.9|7985.9|7996.8|7981.8|107
1659598500000|2022-08-04 07:35:00|8000.1|7985.1|7999.2|7984.2|8000.2|7985.2|7998.2|7983.2|94
1659598800000|2022-08-04 07:40:00|7999.6|7984.6|8008.7|7993.7|8014|7999|7999.6|7984.6|383
1659599100000|2022-08-04 07:45:00|8008.5|7993.5|8004.2|7989.2|8008.7|7993.7|8002.9|7987.9|294
1659599400000|2022-08-04 07:50:00|8004.4|7989.4|8006|7991|8008.2|7993.2|8004.4|7989.4|194
1659599700000|2022-08-04 07:55:00|8005.8|7990.8|8003.8|7988.8|8006.4|7991.4|8003.4|7988.4|153
1659600000000|2022-08-04 08:00:00|8003.6|7988.6|8005.3|7990.3|8005.8|7990.8|8003.4|7988.4|102
1659600300000|2022-08-04 08:05:00|8005.7|7990.7|8005.9|7990.9|8008.4|7993.4|8005.4|7990.4|123
1659600600000|2022-08-04 08:10:00|8006|7991|8005.8|7990.8|8006|7991|8003.2|7988.2|59
1659600900000|2022-08-04 08:15:00|8005.6|7990.6|8004.5|7989.5|8005.7|7990.7|8003.9|7988.9|64
1659601200000|2022-08-04 08:20:00|8004.6|7989.6|8005.8|7990.8|8006.8|7991.8|8003.4|7988.4|72
1659601500000|2022-08-04 08:25:00|8005.7|7990.7|8006.6|7991.6|8006.8|7991.8|8005.4|7990.4|33
1659601800000|2022-08-04 08:30:00|8006.5|7991.5|8009.1|7994.1|8009.7|7994.7|8006.5|7991.5|142
1659602100000|2022-08-04 08:35:00|8009.2|7994.2|8006.8|7991.8|8009.7|7994.7|8006.2|7991.2|172
1659602400000|2022-08-04 08:40:00|8006.9|7991.9|8007|7992|8007.4|7992.4|8005.5|7990.5|142
1659602700000|2022-08-04 08:45:00|8007.1|7992.1|8008.8|7993.8|8009.3|7994.3|8007|7992|102
1659603000000|2022-08-04 08:50:00|8008.9|7993.9|8010.7|7995.7|8011.7|7996.7|8008.4|7993.4|180
1659603300000|2022-08-04 08:55:00|8010.6|7995.6|8009|7994|8011.2|7996.2|8008.5|7993.5|231
1659603600000|2022-08-04 09:00:00|8008.9|7993.9|8009.8|7994.8|8010.7|7995.7|8008.9|7993.9|74
1659603900000|2022-08-04 09:05:00|8009.7|7994.7|8009.9|7994.9|8011.5|7996.5|8009.5|7994.5|103
1659604200000|2022-08-04 09:10:00|8010.1|7995.1|7986.7|7971.7|8010.7|7995.7|7984.1|7969.1|557
1659604500000|2022-08-04 09:15:00|7986.6|7971.6|7982.3|7967.3|7988|7973|7980.2|7965.2|415
1659604800000|2022-08-04 09:20:00|7982.2|7967.2|7986.2|7971.2|7988.9|7973.9|7981.3|7966.3|266
1659605100000|2022-08-04 09:25:00|7986.1|7971.1|7986.2|7971.2|7990.1|7975.1|7984.7|7969.7|184
1659605400000|2022-08-04 09:30:00|7986.4|7971.4|7987.2|7972.2|7988|7973|7984.2|7969.2|248
1659605700000|2022-08-04 09:35:00|7987.3|7972.3|7987.3|7972.3|7989|7974|7985.6|7970.6|201
1659606000000|2022-08-04 09:40:00|7987.2|7972.2|7985.9|7970.9|7988.4|7973.4|7985.5|7970.5|101
1659606300000|2022-08-04 09:45:00|7986|7971|7987.8|7972.8|7988.4|7973.4|7985.2|7970.2|105
1659606600000|2022-08-04 09:50:00|7987.7|7972.7|7977.5|7962.5|7989|7974|7974.4|7959.4|328
1659606900000|2022-08-04 09:55:00|7977.7|7962.7|7978|7963|7980.5|7965.5|7973.9|7958.9|299
1659607200000|2022-08-04 10:00:00|7977.9|7962.9|7973.9|7958.9|7980.4|7965.4|7973.3|7958.3|263
1659607500000|2022-08-04 10:05:00|7973.8|7958.8|7963.3|7948.3|7973.8|7958.8|7961.7|7946.7|347
1659607800000|2022-08-04 10:10:00|7962.9|7947.9|7961.9|7946.9|7965.4|7950.4|7959.1|7944.1|186
1659608100000|2022-08-04 10:15:00|7961.7|7946.7|7960|7945|7962.9|7947.9|7960|7945|173
1659608400000|2022-08-04 10:20:00|7960.1|7945.1|7961.8|7946.8|7962.6|7947.6|7960.1|7945.1|88
1659608700000|2022-08-04 10:25:00|7961.9|7946.9|7963.5|7948.5|7965.3|7950.3|7961.8|7946.8|114
1659609000000|2022-08-04 10:30:00|7963.6|7948.6|7963.5|7948.5|7964.2|7949.2|7961.3|7946.3|107
1659609300000|2022-08-04 10:35:00|7963.6|7948.6|7963.4|7948.4|7963.8|7948.8|7960|7945|135
1659609600000|2022-08-04 10:40:00|7963.3|7948.3|7962.9|7947.9|7963.7|7948.7|7962.1|7947.1|114
1659609900000|2022-08-04 10:45:00|7962.8|7947.8|7962.5|7947.5|7963.4|7948.4|7961.6|7946.6|120
1659610200000|2022-08-04 10:50:00|7962.6|7947.6|7961.9|7946.9|7963.8|7948.8|7961.2|7946.2|70
1659610500000|2022-08-04 10:55:00|7962|7947|7967.8|7952.8|7968.2|7953.2|7961.9|7946.9|120
1659610800000|2022-08-04 11:00:00|7968|7953|7969.6|7954.6|7973.5|7958.5|7966.9|7951.9|373
1659611100000|2022-08-04 11:05:00|7969.5|7954.5|7969.7|7954.7|7971|7956|7967|7952|249
1659611400000|2022-08-04 11:10:00|7969.8|7954.8|7969.2|7954.2|7971.5|7956.5|7966.8|7951.8|271
1659611700000|2022-08-04 11:15:00|7969.3|7954.3|7966|7951|7970.5|7955.5|7965.8|7950.8|193
1659612000000|2022-08-04 11:20:00|7965.9|7950.9|7963.8|7948.8|7966.2|7951.2|7963.8|7948.8|161
1659612300000|2022-08-04 11:25:00|7963.9|7948.9|7970.9|7945.9|7970.9|7950.5|7963.8|7943.7|127
1659612600000|2022-08-04 11:30:00|7971.4|7946.4|7970.3|7945.3|7971.5|7946.5|7968.4|7943.4|38
1659612900000|2022-08-04 11:35:00|7970.4|7945.4|7969.5|7944.5|7971.7|7946.7|7969.1|7944.1|13
1659613200000|2022-08-04 11:40:00|7968.9|7943.9|7971.1|7946.1|7971.1|7946.1|7968.4|7943.4|15
1659613500000|2022-08-04 11:45:00|7971.2|7946.2|7973.7|7948.7|7973.7|7948.7|7968.9|7943.9|20
1659613800000|2022-08-04 11:50:00|7972.6|7947.6|7969.5|7944.5|7972.6|7953|7967.4|7943.5|36
1659614100000|2022-08-04 11:55:00|7969.6|7944.6|7970|7945|7970.8|7950.1|7963.9|7944.5|73
1659614400000|2022-08-04 12:00:00|7969.7|7944.7|7970.7|7945.7|7971.1|7951.2|7965|7944.7|106
1659614700000|2022-08-04 12:05:00|7970.6|7945.6|7965.2|7950.2|7970.7|7950.5|7963.2|7943.1|112
1659615000000|2022-08-04 12:10:00|7965.1|7950.1|7964.5|7949.5|7970.4|7950.1|7964.5|7945|53
1659615300000|2022-08-04 12:15:00|7964.8|7949.8|7964.6|7949.6|7969.3|7950.6|7963.8|7943.2|97
1659615600000|2022-08-04 12:20:00|7964.8|7949.8|7965.2|7950.2|7966.1|7951.1|7964.5|7949.5|40
1659615900000|2022-08-04 12:25:00|7964.9|7949.9|7971.9|7946.9|7971.9|7951.9|7964.9|7946|27
1659616200000|2022-08-04 12:30:00|7971.8|7946.8|7966.4|7951.4|7971.9|7952.2|7966.2|7946|87
1659616500000|2022-08-04 12:35:00|7966.3|7951.3|7963.8|7948.8|7966.4|7951.4|7963.8|7948.8|68
1659616800000|2022-08-04 12:40:00|7963.9|7948.9|7963.9|7948.9|7964|7949|7963.5|7948.5|38
1659617100000|2022-08-04 12:45:00|7963.8|7948.8|7963.9|7948.9|7964.6|7949.6|7963.8|7948.8|24
1659617400000|2022-08-04 12:50:00|7964|7949|7962.6|7947.6|7964|7949|7962.6|7947.6|40
1659617700000|2022-08-04 12:55:00|7962.7|7947.7|7962.5|7947.5|7963.2|7948.2|7962.2|7947.2|42
1659618000000|2022-08-04 13:00:00|7962.8|7947.8|7963.2|7948.2|7963.2|7948.2|7962.6|7947.6|18
1659618300000|2022-08-04 13:05:00|7963.1|7948.1|7963.1|7948.1|7963.3|7948.3|7962.8|7947.8|14
1659618600000|2022-08-04 13:10:00|7963.2|7948.2|7960.9|7945.9|7963.9|7948.9|7960.8|7945.8|29
1659618900000|2022-08-04 13:15:00|7960.8|7945.8|7963.3|7948.3|7963.3|7948.3|7960.7|7945.7|66
1659619200000|2022-08-04 13:20:00|7963.1|7948.1|7962.6|7947.6|7964.2|7949.2|7962.6|7947.6|46
1659619500000|2022-08-04 13:25:00|7962.5|7947.5|7962.6|7947.6|7962.7|7947.7|7962.3|7947.3|25
1659619800000|2022-08-04 13:30:00|7962.3|7947.3|7961.1|7946.1|7962.6|7947.6|7960.5|7945.5|58
1659620100000|2022-08-04 13:35:00|7961|7946|7961|7946|7961.4|7946.4|7959.9|7944.9|34
1659620400000|2022-08-04 13:40:00|7960.9|7945.9|7958.6|7943.6|7960.9|7945.9|7958.3|7943.3|69
1659620700000|2022-08-04 13:45:00|7958.7|7943.7|7958.3|7943.3|7958.9|7943.9|7956|7941|89
1659621000000|2022-08-04 13:50:00|7958.9|7943.9|7959.6|7944.6|7959.8|7944.8|7958.7|7943.7|24
1659621300000|2022-08-04 13:55:00|7959.5|7944.5|7958.9|7943.9|7959.6|7944.6|7958.7|7943.7|29
1659621600000|2022-08-04 14:00:00|7958.8|7943.8|7959.1|7944.1|7959.5|7944.5|7958.1|7943.1|68
1659621900000|2022-08-04 14:05:00|7958.7|7943.7|7957.6|7942.6|7958.7|7943.7|7957.3|7942.3|69
1659622200000|2022-08-04 14:10:00|7957.7|7942.7|7957.3|7942.3|7957.9|7942.9|7957|7942|56
1659622500000|2022-08-04 14:15:00|7957.2|7942.2|7956.4|7941.4|7957.3|7942.3|7955.6|7940.6|37
1659622800000|2022-08-04 14:20:00|7956.5|7941.5|7955.8|7940.8|7956.5|7941.5|7955.7|7940.7|26
1659623100000|2022-08-04 14:25:00|7955.9|7940.9|7950.8|7935.8|7956.4|7941.4|7950.8|7935.8|60
1659623400000|2022-08-04 14:30:00|7951|7936|7954.9|7939.9|7956|7940.5|7950.6|7931|48
1659623700000|2022-08-04 14:35:00|7955|7940|7954.5|7939.5|7955|7940|7954|7939|29
1659624000000|2022-08-04 14:40:00|7954.4|7939.4|7955.7|7940.7|7955.8|7940.8|7954.3|7939.3|13
1659624300000|2022-08-04 14:45:00|7956|7941|7955.8|7940.8|7956.4|7941.4|7955.2|7940.2|46
1659624600000|2022-08-04 14:50:00|7955.7|7940.7|7954.5|7939.5|7955.9|7940.9|7953.5|7938.5|51
1659624900000|2022-08-04 14:55:00|7954.6|7939.6|7951.3|7936.3|7954.6|7939.6|7951.1|7936.1|65
1659625200000|2022-08-04 15:00:00|7951.4|7936.4|7951.9|7936.9|7952|7937|7951.3|7936.3|30
1659625500000|2022-08-04 15:05:00|7951.8|7936.8|7951.3|7936.3|7952.2|7937.2|7950.9|7935.9|40
1659625800000|2022-08-04 15:10:00|7951.2|7936.2|7951.4|7936.4|7951.8|7936.8|7950.9|7935.9|113
1659626100000|2022-08-04 15:15:00|7951.6|7936.6|7948.1|7933.1|7951.6|7936.6|7947.9|7932.9|111
1659626400000|2022-08-04 15:20:00|7948|7933|7946.8|7931.8|7948.3|7933.3|7946.5|7931.5|108
1659626700000|2022-08-04 15:25:00|7946.6|7931.6|7946.3|7931.3|7947|7932|7945.9|7930.9|157
1659627000000|2022-08-04 15:30:00|7945.4|7930.4|7946.8|7931.8|7947|7932|7945.2|7930.2|74
1659627300000|2022-08-04 15:35:00|7945.3|7930.3|7947|7932|7947|7932|7945.2|7930.2|14
1659627600000|2022-08-04 15:40:00|7946.1|7931.1|7947|7932|7947.1|7932.1|7945.9|7930.9|14
1659627900000|2022-08-04 15:45:00|7947.1|7932.1|7944.6|7929.6|7947.1|7932.1|7944.6|7929.6|26
1659628200000|2022-08-04 15:50:00|7944.5|7929.5|7945.2|7930.2|7946.2|7931.2|7944.4|7929.4|33
1659628500000|2022-08-04 15:55:00|7945|7930|7944.5|7929.5|7945.2|7930.2|7944.5|7929.5|20
1659628800000|2022-08-04 16:00:00|7944.6|7929.6|7945.6|7930.6|7945.6|7930.6|7944.4|7929.4|25
1659629100000|2022-08-04 16:05:00|7945.3|7930.3|7945.6|7930.6|7946.1|7931.1|7945.2|7930.2|21
1659629400000|2022-08-04 16:10:00|7945.8|7930.8|7945.6|7930.6|7945.9|7930.9|7945.4|7930.4|30
1659629700000|2022-08-04 16:15:00|7945.5|7930.5|7947.5|7932.5|7947.5|7932.5|7945.5|7930.5|46
1659630000000|2022-08-04 16:20:00|7947.6|7932.6|7949.4|7934.4|7949.4|7934.4|7947.6|7932.6|31
1659630300000|2022-08-04 16:25:00|7949.5|7934.5|7949.6|7934.6|7949.7|7934.7|7948.9|7933.9|21
1659630600000|2022-08-04 16:30:00|7949.8|7934.8|7948.6|7933.6|7949.9|7934.9|7948.6|7933.6|63
1659630900000|2022-08-04 16:35:00|7948.5|7933.5|7948.3|7933.3|7948.6|7933.6|7948.2|7933.2|13
1659631200000|2022-08-04 16:40:00|7948.2|7933.2|7948.3|7933.3|7948.5|7933.5|7948.2|7933.2|7
1659631500000|2022-08-04 16:45:00|7948.5|7933.5|7948.4|7933.4|7948.6|7933.6|7948.4|7933.4|8
1659631800000|2022-08-04 16:50:00|7948.3|7933.3|7949.7|7934.7|7949.8|7934.8|7948.3|7933.3|25
1659632100000|2022-08-04 16:55:00|7949.8|7934.8|7949.7|7934.7|7949.8|7934.8|7949.7|7934.7|6
1659632400000|2022-08-04 17:00:00|7949.6|7934.6|7949.7|7934.7|7949.8|7934.8|7949.6|7934.6|24
1659632700000|2022-08-04 17:05:00|7949.8|7934.8|7949.3|7934.3|7949.8|7934.8|7949|7934|82
1659633000000|2022-08-04 17:10:00|7949.4|7934.4|7949.4|7934.4|7949.5|7934.5|7949.2|7934.2|19
1659633300000|2022-08-04 17:15:00|7949.6|7934.6|7949.4|7934.4|7949.6|7934.6|7949.2|7934.2|9
1659633600000|2022-08-04 17:20:00|7949.5|7934.5|7949.3|7934.3|7949.5|7934.5|7949.2|7934.2|4
1659633900000|2022-08-04 17:25:00|7949.2|7934.2|7949.2|7934.2|7949.4|7934.4|7949.1|7934.1|23
1659634200000|2022-08-04 17:30:00|7949.3|7934.3|7949|7934|7949.4|7934.4|7949|7934|22
1659634500000|2022-08-04 17:35:00|7949.1|7934.1|7949.1|7934.1|7949.1|7934.1|7949.1|7934.1|1
1659634800000|2022-08-04 17:40:00|7949.2|7934.2|7949.1|7934.1|7949.2|7934.2|7949.1|7934.1|2
1659635100000|2022-08-04 17:45:00|7949.2|7934.2|7950|7935|7950.3|7935.3|7949.2|7934.2|43
1659635400000|2022-08-04 17:50:00|7950.1|7935.1|7951.2|7936.2|7952|7937|7949.9|7934.9|31
1659635700000|2022-08-04 17:55:00|7951.4|7936.4|7950.4|7935.4|7951.4|7936.4|7950.2|7935.2|22
1659636000000|2022-08-04 18:00:00|7950.6|7935.6|7950.1|7935.1|7950.6|7935.6|7950|7935|17
1659636300000|2022-08-04 18:05:00|7950.2|7935.2|7950.2|7935.2|7950.2|7935.2|7950.1|7935.1|3
1659636600000|2022-08-04 18:10:00|7949.8|7934.8|7949.3|7934.3|7949.8|7934.8|7949.3|7934.3|13
1659636900000|2022-08-04 18:15:00|7949.2|7934.2|7949.3|7934.3|7949.5|7934.5|7949.2|7934.2|7
1659637200000|2022-08-04 18:20:00|7949.2|7934.2|7948.2|7933.2|7950.4|7935.4|7948|7933|21
1659637800000|2022-08-04 18:30:00|7946.4|7931.4|7946|7931|7946.4|7931.4|7946|7931|3
1659638100000|2022-08-04 18:35:00|7945.6|7930.6|7946.6|7931.6|7947.4|7932.4|7945.5|7930.5|9
1659638700000|2022-08-04 18:45:00|7946.2|7931.2|7946|7931|7946.6|7931.6|7946|7931|6
1659639000000|2022-08-04 18:50:00|7945.8|7930.8|7946|7931|7946|7931|7945.8|7930.8|2
1659639600000|2022-08-04 19:00:00|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|7945.9|7930.9|1
1659659400000|2022-08-05 00:30:00|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|7953.8|7927.6|1
1659661200000|2022-08-05 01:00:00|7951.5|7926.5|7952.4|7927.4|7952.4|7927.4|7950.7|7925.7|39
1659661500000|2022-08-05 01:05:00|7951.5|7926.5|7951.9|7926.9|7952.4|7927.4|7950.7|7925.7|77
1659661800000|2022-08-05 01:10:00|7952.4|7927.4|7952.3|7927.3|7952.4|7927.4|7950.7|7925.7|73
1659662100000|2022-08-05 01:15:00|7951.4|7926.4|7952.3|7927.3|7952.3|7927.3|7948.2|7923.2|26
1659662400000|2022-08-05 01:20:00|7951.5|7926.5|7951.5|7926.5|7951.5|7926.5|7951.5|7926.5|1
1659662700000|2022-08-05 01:25:00|7948.6|7923.6|7951.9|7926.9|7951.9|7926.9|7948.6|7923.6|2
1659663000000|2022-08-05 01:30:00|7948.6|7923.6|7949|7924|7949.6|7924.6|7948.6|7923.6|3
1659663300000|2022-08-05 01:35:00|7949.6|7924.6|7949.2|7924.2|7949.6|7924.6|7948.8|7923.8|3
1659663600000|2022-08-05 01:40:00|7951.9|7926.9|7951.9|7926.9|7951.9|7926.9|7951.9|7926.9|1
1659664200000|2022-08-05 01:50:00|7951.5|7926.5|7951.9|7926.9|7951.9|7926.9|7951.5|7926.5|2
1659664800000|2022-08-05 02:00:00|7948.2|7923.2|7947.6|7922.6|7948.2|7923.2|7947.6|7922.6|2
1659665100000|2022-08-05 02:05:00|7947.7|7922.7|7948|7923|7948|7923|7947.7|7922.7|4
1659665400000|2022-08-05 02:10:00|7948.1|7923.1|7948.7|7923.7|7948.8|7923.8|7948.1|7923.1|4
1659665700000|2022-08-05 02:15:00|7948.8|7923.8|7948.1|7923.1|7948.8|7923.8|7948.1|7923.1|3
1659666300000|2022-08-05 02:25:00|7948.8|7923.8|7948.7|7923.7|7948.8|7923.8|7948.7|7923.7|2
1659666600000|2022-08-05 02:30:00|7948.8|7923.8|7948.6|7923.6|7948.8|7923.8|7948.6|7923.6|7
1659667500000|2022-08-05 02:45:00|7948.5|7923.5|7948.5|7923.5|7948.5|7923.5|7948.5|7923.5|1
1659667800000|2022-08-05 02:50:00|7948.3|7923.3|7947.8|7922.8|7948.3|7923.3|7947.7|7922.7|9
1659668100000|2022-08-05 02:55:00|7947.5|7922.5|7947|7922|7947.5|7922.5|7946.1|7921.1|9
1659668400000|2022-08-05 03:00:00|7946.9|7921.9|7946.2|7921.2|7947|7922|7946.2|7921.2|68
1659668700000|2022-08-05 03:05:00|7947|7922|7942.6|7927.6|7947|7927.6|7941.6|7921.2|24
1659669000000|2022-08-05 03:10:00|7947|7922|7941.6|7926.6|7947|7927.6|7941.6|7922|7
1659669300000|2022-08-05 03:15:00|7941.7|7926.7|7941.6|7926.6|7942.1|7927.1|7941.2|7926.2|12
1659669600000|2022-08-05 03:20:00|7941.5|7926.5|7945.6|7920.6|7946|7926.6|7941.3|7920.1|20
1659669900000|2022-08-05 03:25:00|7946.2|7921.2|7947.1|7922.1|7947.7|7922.7|7945.6|7920.6|26
1659670200000|2022-08-05 03:30:00|7947.6|7922.6|7939.3|7924.3|7947.6|7926.1|7939|7919.8|179
1659670500000|2022-08-05 03:35:00|7939.5|7924.5|7932.3|7917.3|7941.7|7926.1|7929.5|7908.4|253
1659670800000|2022-08-05 03:40:00|7932.7|7917.7|7925.7|7910.7|7933.4|7918.4|7922.2|7907.2|216
1659671100000|2022-08-05 03:45:00|7925.6|7910.6|7931.2|7916.2|7933.5|7918.5|7920.6|7905.6|308
1659671400000|2022-08-05 03:50:00|7931.5|7916.5|7933.4|7918.4|7933.4|7918.4|7930|7915|181
1659671700000|2022-08-05 03:55:00|7933.2|7918.2|7936.4|7921.4|7937.6|7922.6|7932.8|7917.8|121
1659672000000|2022-08-05 04:00:00|7936|7921|7944.4|7929.4|7945|7930|7934.4|7919.4|246
1659672300000|2022-08-05 04:05:00|7944.6|7929.6|7948.9|7933.9|7951.3|7936.3|7942.7|7927.7|195
1659672600000|2022-08-05 04:10:00|7949|7934|7946.3|7931.3|7949|7934|7944.2|7929.2|161
1659672900000|2022-08-05 04:15:00|7946.4|7931.4|7945.3|7930.3|7947|7932|7943.1|7928.1|184
1659673200000|2022-08-05 04:20:00|7945.2|7930.2|7945.9|7930.9|7946.9|7931.9|7944.9|7929.9|145
1659673500000|2022-08-05 04:25:00|7945.8|7930.8|7940.1|7925.1|7947.1|7932.1|7940.1|7921.4|205
1659673800000|2022-08-05 04:30:00|7939.5|7924.5|7941.9|7926.9|7947.1|7930|7939.1|7917.2|238
1659674100000|2022-08-05 04:35:00|7942.1|7927.1|7933.2|7918.2|7942.5|7927.5|7926.6|7906.3|380
1659674400000|2022-08-05 04:40:00|7933.1|7918.1|7933.9|7918.9|7935.7|7920.7|7928.7|7913.7|306
1659674700000|2022-08-05 04:45:00|7933.8|7918.8|7941.9|7926.9|7942.5|7927.5|7932.9|7917.9|353
1659675000000|2022-08-05 04:50:00|7941.8|7926.8|7939.7|7924.7|7944.7|7929.7|7937|7922|289
1659675300000|2022-08-05 04:55:00|7939.5|7924.5|7941.9|7926.9|7943|7928|7938.7|7923.7|224
1659675600000|2022-08-05 05:00:00|7942.1|7927.1|7936.1|7921.1|7942.8|7927.8|7935.9|7920.9|253
1659675900000|2022-08-05 05:05:00|7936.2|7921.2|7939|7924|7939.6|7924.6|7936.1|7921.1|234
1659676200000|2022-08-05 05:10:00|7939.1|7924.1|7940.7|7925.7|7941|7926|7939|7924|149
1659676500000|2022-08-05 05:15:00|7940.8|7925.8|7939.6|7924.6|7940.8|7925.8|7938.4|7923.4|108
1659676800000|2022-08-05 05:20:00|7939.8|7924.8|7940.5|7925.5|7942|7927|7939.6|7924.6|145
1659677100000|2022-08-05 05:25:00|7940.4|7925.4|7938.7|7923.7|7941|7926|7938|7923|158
1659677400000|2022-08-05 05:30:00|7938.8|7923.8|7934|7919|7938.9|7923.9|7934|7919|179
1659677700000|2022-08-05 05:35:00|7933.9|7918.9|7930.2|7915.2|7933.9|7918.9|7929|7914|181
1659678000000|2022-08-05 05:40:00|7930.3|7915.3|7932.1|7917.1|7934.4|7919.4|7930|7915|273
1659678300000|2022-08-05 05:45:00|7932.2|7917.2|7935.5|7920.5|7936.4|7921.4|7932.2|7917.2|158
1659678600000|2022-08-05 05:50:00|7936|7921|7936.5|7921.5|7937.7|7922.7|7935.5|7920.5|117
1659678900000|2022-08-05 05:55:00|7936.4|7921.4|7937.7|7922.7|7938.5|7923.5|7936.2|7921.2|100
1659679200000|2022-08-05 06:00:00|7937.8|7922.8|7941.4|7926.4|7942.1|7927.1|7937.8|7922.8|139
1659679500000|2022-08-05 06:05:00|7941.6|7926.6|7941.9|7926.9|7942.6|7927.6|7940|7925|115
1659679800000|2022-08-05 06:10:00|7942|7927|7944|7929|7945.5|7930.5|7941.7|7926.7|159
1659680100000|2022-08-05 06:15:00|7944.1|7929.1|7946.2|7931.2|7946.3|7931.3|7944|7929|146
1659680400000|2022-08-05 06:20:00|7946.1|7931.1|7949.5|7934.5|7949.7|7934.7|7944.6|7929.6|163
1659680700000|2022-08-05 06:25:00|7949.4|7934.4|7954.6|7939.6|7955.1|7940.1|7947.5|7932.5|275
1659681000000|2022-08-05 06:30:00|7954.7|7939.7|7956|7941|7959|7944|7953.7|7938.7|212
1659681300000|2022-08-05 06:35:00|7956.1|7941.1|7956.5|7941.5|7957|7942|7954.5|7939.5|220
1659681600000|2022-08-05 06:40:00|7956.4|7941.4|7955.3|7940.3|7956.8|7941.8|7955.3|7940.3|94
1659681900000|2022-08-05 06:45:00|7955.2|7940.2|7954.8|7939.8|7955.5|7940.5|7953.9|7938.9|96
1659682200000|2022-08-05 06:50:00|7955|7940|7952.5|7937.5|7955.4|7940.4|7951|7936|221
1659682500000|2022-08-05 06:55:00|7952.4|7937.4|7950.7|7935.7|7953.6|7938.6|7947.1|7932.1|248
1659682800000|2022-08-05 07:00:00|7950.8|7935.8|7947.2|7932.2|7951.4|7936.4|7947.2|7932.2|130
1659683100000|2022-08-05 07:05:00|7947.1|7932.1|7949.8|7934.8|7950.4|7935.4|7945.8|7930.8|136
1659683400000|2022-08-05 07:10:00|7949.5|7934.5|7948.2|7933.2|7950.2|7935.2|7947.8|7932.8|80
1659683700000|2022-08-05 07:15:00|7948|7933|7945.4|7930.4|7948.6|7933.6|7944.8|7929.8|140
1659684000000|2022-08-05 07:20:00|7945.2|7930.2|7944.9|7929.9|7945.6|7930.6|7943.6|7928.6|162
1659684300000|2022-08-05 07:25:00|7945.4|7930.4|7948.8|7933.8|7949.4|7934.4|7945.4|7930.4|158
1659684600000|2022-08-05 07:30:00|7948.7|7933.7|7947.7|7932.7|7949.2|7934.2|7947.2|7932.2|101
1659684900000|2022-08-05 07:35:00|7947.6|7932.6|7949|7934|7949.4|7934.4|7947|7932|143
1659685200000|2022-08-05 07:40:00|7948.9|7933.9|7955.8|7940.8|7955.8|7940.8|7948.7|7933.7|164
1659685500000|2022-08-05 07:45:00|7955.7|7940.7|7955.2|7940.2|7957.4|7942.4|7953.3|7938.3|150
1659685800000|2022-08-05 07:50:00|7955.1|7940.1|7956.1|7941.1|7956.5|7941.5|7955.1|7940.1|97
1659686100000|2022-08-05 07:55:00|7955.8|7940.8|7955.4|7940.4|7956.2|7941.2|7953.2|7938.2|109
1659686400000|2022-08-05 08:00:00|7955.5|7940.5|7950.1|7935.1|7955.5|7940.5|7949.9|7934.9|124
1659686700000|2022-08-05 08:05:00|7950.2|7935.2|7950.2|7935.2|7950.4|7935.4|7949.3|7934.3|52
1659687000000|2022-08-05 08:10:00|7950|7935|7950.8|7935.8|7952.2|7937.2|7950|7935|44
1659687300000|2022-08-05 08:15:00|7950.6|7935.6|7952.3|7937.3|7954.8|7939.8|7950.3|7935.3|137
1659687600000|2022-08-05 08:20:00|7952.4|7937.4|7953.7|7938.7|7954.5|7939.5|7952.3|7937.3|135
1659687900000|2022-08-05 08:25:00|7953.5|7938.5|7947.3|7932.3|7953.8|7938.8|7945.7|7930.7|186
1659688200000|2022-08-05 08:30:00|7947.2|7932.2|7948.4|7933.4|7949.2|7934.2|7946.4|7931.4|332
1659688500000|2022-08-05 08:35:00|7948.5|7933.5|7947.8|7932.8|7949.4|7934.4|7947.2|7932.2|199
1659688800000|2022-08-05 08:40:00|7947.7|7932.7|7948.6|7933.6|7948.7|7933.7|7947.7|7932.7|222
1659689100000|2022-08-05 08:45:00|7948.7|7933.7|7949.5|7934.5|7949.5|7934.5|7948.2|7933.2|229
1659689400000|2022-08-05 08:50:00|7949.6|7934.6|7950.1|7935.1|7951.4|7936.4|7949.6|7934.6|75
1659689700000|2022-08-05 08:55:00|7950|7935|7949.1|7934.1|7950.8|7935.8|7948.7|7933.7|77
1659690000000|2022-08-05 09:00:00|7949|7934|7948.2|7933.2|7949.1|7934.1|7947.9|7932.9|188
1659690300000|2022-08-05 09:05:00|7948.3|7933.3|7950.9|7935.9|7951.2|7936.2|7948.2|7933.2|89
1659690600000|2022-08-05 09:10:00|7950.2|7935.2|7949.9|7934.9|7950.7|7935.7|7949.8|7934.8|54
1659690900000|2022-08-05 09:15:00|7949.5|7934.5|7949.1|7934.1|7949.6|7934.6|7948.8|7933.8|173
1659691200000|2022-08-05 09:20:00|7949.2|7934.2|7950.2|7935.2|7951.3|7936.3|7949|7934|72
1659691500000|2022-08-05 09:25:00|7950.3|7935.3|7951.2|7936.2|7951.7|7936.7|7950|7935|41
1659691800000|2022-08-05 09:30:00|7951.4|7936.4|7951.9|7936.9|7954.5|7939.5|7951.3|7936.3|108
1659692100000|2022-08-05 09:35:00|7952|7937|7953.7|7938.7|7954.8|7939.8|7951.9|7936.9|79
1659692400000|2022-08-05 09:40:00|7953.8|7938.8|7954.4|7939.4|7954.4|7939.4|7952.3|7937.3|89
1659692700000|2022-08-05 09:45:00|7954.3|7939.3|7955.5|7940.5|7956.6|7941.6|7954.3|7939.3|125
1659693000000|2022-08-05 09:50:00|7955.6|7940.6|7957.5|7942.5|7957.9|7942.9|7954.9|7939.9|147
1659693300000|2022-08-05 09:55:00|7957.6|7942.6|7953.3|7938.3|7960.9|7945.9|7953.2|7938.2|204
1659693600000|2022-08-05 10:00:00|7953.1|7938.1|7951.1|7936.1|7957.4|7942.4|7951.1|7936.1|188
1659693900000|2022-08-05 10:05:00|7951|7936|7955.8|7940.8|7956.5|7941.5|7951|7936|184
1659694200000|2022-08-05 10:10:00|7955.7|7940.7|7957|7942|7959.1|7944.1|7955.7|7940.7|140
1659694500000|2022-08-05 10:15:00|7957.1|7942.1|7955.2|7940.2|7957.5|7942.5|7955.2|7940.2|63
1659694800000|2022-08-05 10:20:00|7955.1|7940.1|7956.2|7941.2|7956.2|7941.2|7954.1|7939.1|105
1659695100000|2022-08-05 10:25:00|7956.3|7941.3|7955.7|7940.7|7957.5|7942.5|7955.4|7940.4|83
1659695400000|2022-08-05 10:30:00|7955.8|7940.8|7956.7|7941.7|7957.6|7942.6|7955.8|7940.8|69
1659695700000|2022-08-05 10:35:00|7956.6|7941.6|7954.4|7939.4|7956.6|7941.6|7950.1|7935.1|196
1659696000000|2022-08-05 10:40:00|7954.3|7939.3|7953.9|7938.9|7954.5|7939.5|7952.6|7937.6|79
1659696300000|2022-08-05 10:45:00|7954|7939|7955.6|7940.6|7956.6|7941.6|7953.7|7938.7|66
1659696600000|2022-08-05 10:50:00|7954.4|7939.4|7954.5|7939.5|7954.9|7939.9|7953.6|7938.6|83
1659696900000|2022-08-05 10:55:00|7954.4|7939.4|7953.8|7938.8|7954.5|7939.5|7953.4|7938.4|78
1659697200000|2022-08-05 11:00:00|7953.9|7938.9|7953.8|7938.8|7955.1|7940.1|7953.3|7938.3|90
1659697500000|2022-08-05 11:05:00|7954.1|7939.1|7953.9|7938.9|7954.3|7939.3|7953.3|7938.3|69
1659697800000|2022-08-05 11:10:00|7953.8|7938.8|7953.4|7938.4|7954.2|7939.2|7953.4|7938.4|53
1659698100000|2022-08-05 11:15:00|7953.5|7938.5|7954.2|7939.2|7954.3|7939.3|7953.4|7938.4|39
1659698400000|2022-08-05 11:20:00|7954.3|7939.3|7955|7940|7955.5|7940.5|7954.3|7939.3|108
1659698700000|2022-08-05 11:25:00|7954.8|7939.8|7956.5|7941.5|7956.9|7941.9|7954.8|7939.8|103
1659699000000|2022-08-05 11:30:00|7956.6|7941.6|7955.4|7940.4|7956.6|7941.6|7954.9|7939.9|22
1659699300000|2022-08-05 11:35:00|7955.3|7940.3|7953.5|7938.5|7955.4|7940.4|7953.4|7938.4|46
1659699600000|2022-08-05 11:40:00|7953.4|7938.4|7954.3|7939.3|7954.6|7939.6|7953.4|7938.4|11
1659699900000|2022-08-05 11:45:00|7954.5|7939.5|7954.6|7939.6|7954.7|7939.7|7954.4|7939.4|5
1659700200000|2022-08-05 11:50:00|7954.5|7939.5|7953.2|7938.2|7954.5|7939.5|7948.9|7933.9|81
1659700500000|2022-08-05 11:55:00|7954.1|7939.1|7954.4|7939.4|7954.6|7939.6|7951.9|7936.9|68
1659700800000|2022-08-05 12:00:00|7954.6|7939.6|7952.3|7937.3|7955.4|7940.4|7952.3|7937.3|60
1659701100000|2022-08-05 12:05:00|7952.6|7937.6|7953.2|7938.2|7953.3|7938.3|7952.3|7937.3|57
1659701400000|2022-08-05 12:10:00|7953.1|7938.1|7953.3|7938.3|7953.4|7938.4|7952.3|7937.3|48
1659701700000|2022-08-05 12:15:00|7953.2|7938.2|7951.6|7936.6|7956.6|7938.5|7951.1|7931.2|137
1659702000000|2022-08-05 12:20:00|7951.7|7936.7|7951.4|7936.4|7957.4|7937.5|7950|7930.5|231
1659702300000|2022-08-05 12:25:00|7956.4|7931.4|7960.6|7935.6|7960.6|7935.6|7954.9|7929.9|121
1659702600000|2022-08-05 12:30:00|7960.5|7931.5|7975.4|7950.4|7976.3|7951.3|7959.1|7930.1|316
1659702900000|2022-08-05 12:35:00|7975.5|7950.5|7972|7947|7976|7951|7971.9|7946.9|156
1659703200000|2022-08-05 12:40:00|7971.4|7946.4|7973.5|7948.5|7975.2|7950.2|7969.5|7944.5|226
1659703500000|2022-08-05 12:45:00|7973.6|7948.6|7974.1|7959.1|7974.1|7959.1|7968.1|7948.2|150
1659703800000|2022-08-05 12:50:00|7974|7959|7975.6|7960.6|7976|7961|7973|7958|119
1659704100000|2022-08-05 12:55:00|7975.5|7960.5|7979.2|7964.2|7980.6|7965.6|7975.4|7960.4|119
1659704400000|2022-08-05 13:00:00|7979.6|7964.6|7976.2|7961.2|7983.8|7964.6|7972.4|7957.4|127
1659704700000|2022-08-05 13:05:00|7975.8|7960.8|7974.8|7959.8|7976.2|7961.2|7972.2|7957.2|106
1659705000000|2022-08-05 13:10:00|7975.4|7960.4|7978.5|7963.5|7978.8|7963.8|7975.4|7960.4|98
1659705300000|2022-08-05 13:15:00|7978.3|7963.3|7976.2|7961.2|7978.6|7963.6|7976.2|7961.2|86
1659705600000|2022-08-05 13:20:00|7976.7|7961.7|7976.2|7961.2|7977|7962|7975.9|7960.9|49
1659705900000|2022-08-05 13:25:00|7976.1|7961.1|7974.2|7959.2|7976.4|7961.4|7974.2|7959.2|54
1659706200000|2022-08-05 13:30:00|7974|7959|7974.7|7959.7|7975.8|7960.8|7973.4|7958.4|112
1659706500000|2022-08-05 13:35:00|7974.6|7959.6|7974.2|7959.2|7975|7960|7972.8|7957.8|53
1659706800000|2022-08-05 13:40:00|7974.3|7959.3|7972.9|7957.9|7974.8|7959.8|7972.1|7957.1|91
1659707100000|2022-08-05 13:45:00|7972.5|7957.5|7972.8|7957.8|7973.2|7958.2|7972.3|7957.3|53
1659707400000|2022-08-05 13:50:00|7972.6|7957.6|7972|7957|7972.8|7957.8|7970.7|7955.7|113
1659707700000|2022-08-05 13:55:00|7972.2|7957.2|7973.4|7958.4|7973.4|7958.4|7970.7|7955.7|49
1659708000000|2022-08-05 14:00:00|7972.6|7957.6|7973.8|7958.8|7974.8|7959.8|7972.6|7957.6|151
1659708300000|2022-08-05 14:05:00|7973.9|7958.9|7973.2|7958.2|7974.4|7959.4|7972.8|7957.8|96
1659708600000|2022-08-05 14:10:00|7973.1|7958.1|7971.8|7956.8|7973.1|7958.1|7971.2|7956.2|81
1659708900000|2022-08-05 14:15:00|7971.6|7956.6|7973.2|7958.2|7973.4|7958.4|7971.4|7956.4|40
1659709200000|2022-08-05 14:20:00|7972.8|7957.8|7972|7957|7973.1|7958.1|7970.2|7955.2|112
1659709500000|2022-08-05 14:25:00|7972.5|7957.5|7972.7|7957.7|7973.2|7958.2|7971.4|7956.4|80
1659709800000|2022-08-05 14:30:00|7972.8|7957.8|7971.6|7956.6|7972.8|7957.8|7971.1|7956.1|61
1659710100000|2022-08-05 14:35:00|7971.4|7956.4|7971.7|7956.7|7972|7957|7970.8|7955.8|58
1659710400000|2022-08-05 14:40:00|7971.8|7956.8|7971.5|7956.5|7971.9|7956.9|7970.9|7955.9|42
1659710700000|2022-08-05 14:45:00|7971.6|7956.6|7971.1|7956.1|7972.1|7957.1|7970.9|7955.9|103
1659711000000|2022-08-05 14:50:00|7971.2|7956.2|7971.2|7956.2|7971.9|7956.9|7970.8|7955.8|75
1659711300000|2022-08-05 14:55:00|7971.1|7956.1|7969.1|7954.1|7971.2|7956.2|7969.1|7954.1|102
1659711600000|2022-08-05 15:00:00|7969.2|7954.2|7968.6|7953.6|7970.4|7955.4|7968.6|7953.6|74
1659711900000|2022-08-05 15:05:00|7968.5|7953.5|7968.6|7953.6|7969.5|7954.5|7968.5|7953.5|42
1659712200000|2022-08-05 15:10:00|7968.8|7953.8|7968.6|7953.6|7969.5|7954.5|7968.5|7953.5|20
1659712500000|2022-08-05 15:15:00|7968.5|7953.5|7967.6|7952.6|7968.6|7953.6|7967.2|7952.2|28
1659712800000|2022-08-05 15:20:00|7967.4|7952.4|7972.8|7957.8|7973.4|7958.4|7967.3|7952.3|80
1659713100000|2022-08-05 15:25:00|7972.9|7957.9|7972|7957|7973.1|7958.1|7971.5|7956.5|37
1659713400000|2022-08-05 15:30:00|7972.1|7957.1|7974|7959|7974|7959|7971.9|7956.9|28
1659713700000|2022-08-05 15:35:00|7973.8|7958.8|7974.4|7959.4|7975|7960|7973|7958|42
1659714000000|2022-08-05 15:40:00|7974.2|7959.2|7975.7|7960.7|7976.1|7961.1|7973.9|7958.9|36
1659714300000|2022-08-05 15:45:00|7975.8|7960.8|7976|7961|7976|7961|7975.5|7960.5|25
1659714600000|2022-08-05 15:50:00|7975.9|7960.9|7975.7|7960.7|7976.2|7961.2|7975.6|7960.6|10
1659714900000|2022-08-05 15:55:00|7975.4|7960.4|7975.5|7960.5|7975.7|7960.7|7975.3|7960.3|27
1659715200000|2022-08-05 16:00:00|7975.4|7960.4|7974.4|7959.4|7975.5|7960.5|7974.2|7959.2|36
1659715500000|2022-08-05 16:05:00|7974.3|7959.3|7973.6|7958.6|7974.4|7959.4|7972.8|7957.8|80
1659715800000|2022-08-05 16:10:00|7973.5|7958.5|7974.1|7959.1|7974.1|7959.1|7973.2|7958.2|25
1659716100000|2022-08-05 16:15:00|7974|7959|7974.4|7959.4|7974.4|7959.4|7974|7959|23
1659716400000|2022-08-05 16:20:00|7974.3|7959.3|7974.3|7959.3|7974.4|7959.4|7974.2|7959.2|9
1659716700000|2022-08-05 16:25:00|7974.6|7959.6|7974.6|7959.6|7974.6|7959.6|7974.4|7959.4|5
1659717000000|2022-08-05 16:30:00|7974.5|7959.5|7974.6|7959.6|7974.6|7959.6|7974.2|7959.2|10
1659717600000|2022-08-05 16:40:00|7974.4|7959.4|7974.2|7959.2|7974.5|7959.5|7974.2|7959.2|20
1659717900000|2022-08-05 16:45:00|7974.1|7959.1|7974.2|7959.2|7974.3|7959.3|7973.6|7958.6|28
1659718200000|2022-08-05 16:50:00|7974.1|7959.1|7974.5|7959.5|7974.7|7959.7|7972.4|7957.4|44
1659718500000|2022-08-05 16:55:00|7974.4|7959.4|7974.4|7959.4|7974.5|7959.5|7974.2|7959.2|12
1659718800000|2022-08-05 17:00:00|7974.3|7959.3|7974.4|7959.4|7974.4|7959.4|7974.2|7959.2|3
1659719100000|2022-08-05 17:05:00|7973.7|7958.7|7973.9|7958.9|7973.9|7958.9|7973.7|7958.7|7
1659719400000|2022-08-05 17:10:00|7973.8|7958.8|7974.6|7959.6|7974.6|7959.6|7973.7|7958.7|4
1659719700000|2022-08-05 17:15:00|7974.5|7959.5|7974.5|7959.5|7974.6|7959.6|7974.2|7959.2|9
1659720000000|2022-08-05 17:20:00|7974.4|7959.4|7974.5|7959.5|7974.7|7959.7|7974.4|7959.4|26
1659720300000|2022-08-05 17:25:00|7974.4|7959.4|7972.6|7957.6|7974.4|7959.4|7972.2|7957.2|36
1659720600000|2022-08-05 17:30:00|7972.4|7957.4|7972.8|7957.8|7972.8|7957.8|7972.4|7957.4|7
1659720900000|2022-08-05 17:35:00|7972.7|7957.7|7972.7|7957.7|7972.8|7957.8|7972.7|7957.7|7
1659721200000|2022-08-05 17:40:00|7972.6|7957.6|7972.5|7957.5|7972.7|7957.7|7972.4|7957.4|8
1659721500000|2022-08-05 17:45:00|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|7972.6|7957.6|1
1659721800000|2022-08-05 17:50:00|7972.7|7957.7|7972.6|7957.6|7972.7|7957.7|7972.4|7957.4|4
1659722100000|2022-08-05 17:55:00|7972.5|7957.5|7973.2|7958.2|7973.2|7958.2|7972.4|7957.4|21
1659722400000|2022-08-05 18:00:00|7973.1|7958.1|7972.8|7957.8|7973.1|7958.1|7972.8|7957.8|3
1659722700000|2022-08-05 18:05:00|7973.2|7958.2|7973.2|7958.2|7973.2|7958.2|7973.2|7958.2|1
1659723000000|2022-08-05 18:10:00|7972.8|7957.8|7973.8|7958.8|7973.8|7958.8|7972.8|7957.8|4
1659723300000|2022-08-05 18:15:00|7974|7959|7973.8|7958.8|7974|7959|7973.8|7958.8|2
1659723900000|2022-08-05 18:25:00|7974|7959|7974|7959|7974|7959|7974|7959|1
1659724200000|2022-08-05 18:30:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|36
1659724500000|2022-08-05 18:35:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|32
1659724800000|2022-08-05 18:40:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|24
1659725400000|2022-08-05 18:50:00|7973.8|7958.8|7974|7959|7974|7959|7973.8|7958.8|30
1659725700000|2022-08-05 18:55:00|7973.8|7958.8|7973.8|7958.8|7974|7959|7973.8|7958.8|27
1659726000000|2022-08-05 19:00:00|7973.7|7958.7|7973.8|7958.8|7973.8|7958.8|7973.7|7958.7|2
1659726300000|2022-08-05 19:05:00|7973.9|7958.9|7973.5|7958.5|7979.2|7958.9|7973.3|7954.2|9
1659726600000|2022-08-05 19:10:00|7973.3|7958.3|7976.5|7951.5|7976.6|7958.3|7971.1|7951.5|13
1659727500000|2022-08-05 19:25:00|7976.6|7951.6|7978.4|7953.4|7978.4|7953.4|7976.4|7951.4|21
1659728100000|2022-08-05 19:35:00|7978.6|7953.6|7974.5|7959.5|7980.8|7959.5|7974.5|7953.6|9
1659728400000|2022-08-05 19:40:00|7980.2|7955.2|7980|7955|7980.2|7959|7974|7955|4
1659728700000|2022-08-05 19:45:00|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|7974.1|7959.1|1
1659729000000|2022-08-05 19:50:00|7974.5|7959.5|7980.6|7955.6|7980.6|7959.5|7974.2|7955.2|7
1659918600000|2022-08-08 00:30:00|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|7978.4|7949.4|1
1659921600000|2022-08-08 01:20:00|7977.1|7948.1|7974.9|7949.9|7977.3|7950|7974.9|7947.9|77
1659921900000|2022-08-08 01:25:00|7974.1|7949.1|7973.2|7948.2|7975|7950|7971.4|7946.4|31
1659926100000|2022-08-08 02:35:00|7973.1|7948.1|7972.4|7947.4|7973.1|7948.1|7972.4|7947.4|5
1659926400000|2022-08-08 02:40:00|7972.5|7947.5|7972.4|7947.4|7972.5|7947.5|7972.4|7947.4|8
1659926700000|2022-08-08 02:45:00|7972.5|7947.5|7972.5|7947.5|7972.5|7947.5|7972.5|7947.5|1
1659927000000|2022-08-08 02:50:00|7972.8|7947.8|7973.4|7948.4|7973.6|7948.6|7972.8|7947.8|7
1659927300000|2022-08-08 02:55:00|7973.5|7948.5|7973.5|7948.5|7973.6|7948.6|7973.4|7948.4|5
1659927600000|2022-08-08 03:00:00|7973.4|7948.4|7972.5|7947.5|7973.4|7948.4|7972.4|7947.4|8
1659927900000|2022-08-08 03:05:00|7972.6|7947.6|7973.5|7948.5|7973.6|7948.6|7972.6|7947.6|11
1659928200000|2022-08-08 03:10:00|7973.6|7948.6|7975.6|7950.6|7975.6|7950.6|7973.6|7948.6|29
1659928500000|2022-08-08 03:15:00|7975.1|7950.1|7976.9|7951.9|7977.3|7952.3|7975.1|7950.1|24
1659928800000|2022-08-08 03:20:00|7977|7952|7976.9|7951.9|7977|7952|7976.9|7951.9|2
1659929100000|2022-08-08 03:25:00|7976.8|7951.8|7976.6|7951.6|7978.6|7953.6|7976|7951|23
1659929400000|2022-08-08 03:30:00|7976.7|7951.7|7984|7959|7987.6|7962.6|7976.6|7951.6|129
1659929700000|2022-08-08 03:35:00|7981.2|7956.2|7978.9|7963.9|7984.4|7964.4|7974.7|7956.2|140
1659930000000|2022-08-08 03:40:00|7979|7964|7976.3|7961.3|7979|7964|7974.5|7959.5|206
1659930300000|2022-08-08 03:45:00|7976.1|7961.1|7978.7|7963.7|7979.4|7964.4|7975.7|7960.7|119
1659930600000|2022-08-08 03:50:00|7978.6|7963.6|7977|7962|7979.2|7964.2|7976.2|7961.2|132
1659930900000|2022-08-08 03:55:00|7977.1|7962.1|7977.7|7962.7|7978|7963|7974.9|7959.9|159
1659931200000|2022-08-08 04:00:00|7977.6|7962.6|7980|7965|7980.2|7965.2|7977.6|7962.6|136
1659931500000|2022-08-08 04:05:00|7979.8|7964.8|7980.3|7965.3|7980.5|7965.5|7978.7|7963.7|125
1659931800000|2022-08-08 04:10:00|7980|7965|7979.5|7964.5|7981.1|7966.1|7979|7964|151
1659932100000|2022-08-08 04:15:00|7979.6|7964.6|7981.7|7966.7|7982.8|7967.8|7978.8|7963.8|113
1659932400000|2022-08-08 04:20:00|7981.8|7966.8|7981|7966|7982.2|7967.2|7980.4|7965.4|135
1659932700000|2022-08-08 04:25:00|7981.1|7966.1|7983|7968|7984.5|7969.5|7981.1|7966.1|162
1659933000000|2022-08-08 04:30:00|7983.1|7968.1|7984.4|7969.4|7984.4|7969.4|7982.9|7967.9|169
1659933300000|2022-08-08 04:35:00|7984.3|7969.3|7984.3|7969.3|7984.4|7969.4|7983.4|7968.4|79
1659933600000|2022-08-08 04:40:00|7984.4|7969.4|7984.7|7969.7|7985.2|7970.2|7983.7|7968.7|85
1659933900000|2022-08-08 04:45:00|7984.6|7969.6|7983.6|7968.6|7985.2|7970.2|7983.3|7968.3|58
1659934200000|2022-08-08 04:50:00|7983.7|7968.7|7983.6|7968.6|7984.3|7969.3|7982.3|7967.3|50
1659934500000|2022-08-08 04:55:00|7983.7|7968.7|7985.4|7970.4|7985.8|7970.8|7983.5|7968.5|44
1659934800000|2022-08-08 05:00:00|7985.3|7970.3|7990|7975|7990|7975|7984.5|7969.5|153
1659935100000|2022-08-08 05:05:00|7990.1|7975.1|7988.1|7973.1|7990.1|7975.1|7987.5|7972.5|148
1659935400000|2022-08-08 05:10:00|7988|7973|7987.4|7972.4|7989.5|7974.5|7986.7|7971.7|140
1659935700000|2022-08-08 05:15:00|7987.5|7972.5|7988.2|7973.2|7988.4|7973.4|7987.3|7972.3|43
1659936000000|2022-08-08 05:20:00|7988.1|7973.1|7987.6|7972.6|7988.8|7973.8|7987|7972|101
1659936300000|2022-08-08 05:25:00|7987.7|7972.7|7986.2|7971.2|7987.8|7972.8|7985.1|7970.1|108
1659936600000|2022-08-08 05:30:00|7986.8|7971.8|7987.3|7972.3|7988.2|7973.2|7986.6|7971.6|115
1659936900000|2022-08-08 05:35:00|7987.2|7972.2|7987.5|7972.5|7987.6|7972.6|7986.7|7971.7|83
1659937200000|2022-08-08 05:40:00|7987.6|7972.6|7987.9|7972.9|7988.2|7973.2|7987.4|7972.4|68
1659937500000|2022-08-08 05:45:00|7988|7973|7986.4|7971.4|7988.4|7973.4|7984.9|7969.9|80
1659937800000|2022-08-08 05:50:00|7986.2|7971.2|7987.3|7972.3|7988.3|7973.3|7986|7971|107
1659938100000|2022-08-08 05:55:00|7987.2|7972.2|7987|7972|7988.2|7973.2|7986|7971|206
1659938400000|2022-08-08 06:00:00|7986.9|7971.9|7986.4|7971.4|7987.4|7972.4|7985.6|7970.6|108
1659938700000|2022-08-08 06:05:00|7986.5|7971.5|7986.2|7971.2|7987.2|7972.2|7986.2|7971.2|59
1659939000000|2022-08-08 06:10:00|7986.3|7971.3|7989.2|7974.2|7989.6|7974.6|7986.3|7971.3|33
1659939300000|2022-08-08 06:15:00|7989.1|7974.1|7990.7|7975.7|7992|7977|7988.5|7973.5|90
1659939600000|2022-08-08 06:20:00|7990.8|7975.8|7990.1|7975.1|7991.7|7976.7|7989.1|7974.1|115
1659939900000|2022-08-08 06:25:00|7990.2|7975.2|7990.1|7975.1|7990.4|7975.4|7990|7975|16
1659940200000|2022-08-08 06:30:00|7990|7975|7991|7976|7991.4|7976.4|7990|7975|39
1659940500000|2022-08-08 06:35:00|7991.1|7976.1|7991.5|7976.5|7991.5|7976.5|7990.8|7975.8|33
1659940800000|2022-08-08 06:40:00|7991.4|7976.4|7993.2|7978.2|7994.1|7979.1|7991.4|7976.4|84
1659941100000|2022-08-08 06:45:00|7993|7978|7993|7978|7993.2|7978.2|7991.9|7976.9|45
1659941400000|2022-08-08 06:50:00|7992.9|7977.9|7992.6|7977.6|7993|7978|7992.2|7977.2|29
1659941700000|2022-08-08 06:55:00|7992.7|7977.7|7990|7975|7992.7|7977.7|7988.7|7973.7|97
1659942000000|2022-08-08 07:00:00|7990.1|7975.1|7987.5|7972.5|7990.3|7975.3|7986.7|7971.7|109
1659942300000|2022-08-08 07:05:00|7987.4|7972.4|7987|7972|7987.8|7972.8|7986.4|7971.4|60
1659942600000|2022-08-08 07:10:00|7986.9|7971.9|7987.4|7972.4|7988.3|7973.3|7986.2|7971.2|87
1659942900000|2022-08-08 07:15:00|7987.3|7972.3|7986.6|7971.6|7987.3|7972.3|7986.3|7971.3|21
1659943200000|2022-08-08 07:20:00|7986.7|7971.7|7986.7|7971.7|7986.8|7971.8|7986.2|7971.2|32
1659943500000|2022-08-08 07:25:00|7986.4|7971.4|7987.9|7972.9|7987.9|7972.9|7985.3|7970.3|71
1659943800000|2022-08-08 07:30:00|7988|7973|7986.7|7971.7|7988.1|7973.1|7986.7|7971.7|33
1659944100000|2022-08-08 07:35:00|7986|7971|7985.7|7970.7|7987.5|7972.5|7984.6|7969.6|105
1659944400000|2022-08-08 07:40:00|7985.6|7970.6|7985.3|7970.3|7986|7971|7984.8|7969.8|52
1659944700000|2022-08-08 07:45:00|7985.2|7970.2|7984.8|7969.8|7985.3|7970.3|7984.5|7969.5|29
1659945000000|2022-08-08 07:50:00|7984.6|7969.6|7984.3|7969.3|7985.7|7970.7|7983.7|7968.7|53
1659945300000|2022-08-08 07:55:00|7984.4|7969.4|7984.5|7969.5|7984.7|7969.7|7984.3|7969.3|29
1659945600000|2022-08-08 08:00:00|7984.6|7969.6|7986.6|7971.6|7987.4|7972.4|7984.6|7969.6|78
1659945900000|2022-08-08 08:05:00|7986.5|7971.5|7987.4|7972.4|7988.9|7973.9|7986.5|7971.5|62
1659946200000|2022-08-08 08:10:00|7987.2|7972.2|7987.4|7972.4|7987.9|7972.9|7987.2|7972.2|28
1659946500000|2022-08-08 08:15:00|7987.5|7972.5|7990.3|7975.3|7991.1|7976.1|7987.4|7972.4|79
1659946800000|2022-08-08 08:20:00|7990.4|7975.4|7985|7970|7991.3|7976.3|7984.9|7969.9|134
1659947100000|2022-08-08 08:25:00|7985.2|7970.2|7986|7971|7986.8|7971.8|7984.6|7969.6|69
1659947400000|2022-08-08 08:30:00|7985.9|7970.9|7984.2|7969.2|7986|7971|7984.1|7969.1|98
1659947700000|2022-08-08 08:35:00|7984.5|7969.5|7988.2|7973.2|7988.8|7973.8|7984.5|7969.5|86
1659948000000|2022-08-08 08:40:00|7988.1|7973.1|7986|7971|7988.2|7973.2|7985.7|7970.7|58
1659948300000|2022-08-08 08:45:00|7985.9|7970.9|7986.6|7971.6|7987.6|7972.6|7985.3|7970.3|70
1659948600000|2022-08-08 08:50:00|7986.5|7971.5|7988.2|7973.2|7988.4|7973.4|7986.5|7971.5|68
1659948900000|2022-08-08 08:55:00|7988.3|7973.3|7989.1|7974.1|7989.8|7974.8|7987|7972|99
1659949200000|2022-08-08 09:00:00|7989.2|7974.2|7989.1|7974.1|7990.2|7975.2|7989|7974|66
1659949500000|2022-08-08 09:05:00|7989|7974|7988.3|7973.3|7989.2|7974.2|7988.2|7973.2|56
1659949800000|2022-08-08 09:10:00|7988.4|7973.4|7988.5|7973.5|7988.5|7973.5|7988.3|7973.3|4
1659950100000|2022-08-08 09:15:00|7988.6|7973.6|7989.1|7974.1|7989.7|7974.7|7988.1|7973.1|71
1659950400000|2022-08-08 09:20:00|7989.2|7974.2|7989.8|7974.8|7990.1|7975.1|7989|7974|58
1659950700000|2022-08-08 09:25:00|7989.9|7974.9|7989.5|7974.5|7990.3|7975.3|7988.9|7973.9|55
1659951000000|2022-08-08 09:30:00|7989.6|7974.6|7990.6|7975.6|7991.1|7976.1|7989.3|7974.3|51
1659951300000|2022-08-08 09:35:00|7990.5|7975.5|7993.3|7978.3|7995.1|7980.1|7990.4|7975.4|181
1659951600000|2022-08-08 09:40:00|7993.4|7978.4|7993.1|7978.1|7994.7|7979.7|7992.5|7977.5|85
1659951900000|2022-08-08 09:45:00|7993|7978|7994.6|7979.6|7995|7980|7992.9|7977.9|88
1659952200000|2022-08-08 09:50:00|7994.5|7979.5|7992.5|7977.5|7995.1|7980.1|7992.5|7977.5|78
1659952500000|2022-08-08 09:55:00|7992.6|7977.6|7995.8|7980.8|7996.3|7981.3|7992.6|7977.6|82
1659952800000|2022-08-08 10:00:00|7995.7|7980.7|7995.2|7980.2|7995.8|7980.8|7993.6|7978.6|87
1659953100000|2022-08-08 10:05:00|7995.1|7980.1|7995.7|7980.7|7996.8|7981.8|7995|7980|58
1659953400000|2022-08-08 10:10:00|7995.8|7980.8|7996|7981|7996.8|7981.8|7995.7|7980.7|85
1659953700000|2022-08-08 10:15:00|7995.9|7980.9|7998.2|7983.2|7998.8|7983.8|7995.8|7980.8|74
1659954000000|2022-08-08 10:20:00|7998.3|7983.3|7998|7983|7998.3|7983.3|7997.6|7982.6|38
1659954300000|2022-08-08 10:25:00|7997.9|7982.9|7997.9|7982.9|7999.2|7984.2|7997.8|7982.8|45
1659954600000|2022-08-08 10:30:00|7997.8|7982.8|7996.9|7981.9|7998.4|7983.4|7995.5|7980.5|66
1659954900000|2022-08-08 10:35:00|7997.2|7982.2|7996.5|7981.5|7997.7|7982.7|7996.2|7981.2|72
1659955200000|2022-08-08 10:40:00|7996.6|7981.6|7995.1|7980.1|7996.6|7981.6|7994.6|7979.6|74
1659955500000|2022-08-08 10:45:00|7995|7980|7995.4|7980.4|7995.5|7980.5|7994.1|7979.1|44
1659955800000|2022-08-08 10:50:00|7995.3|7980.3|7992.6|7977.6|7995.3|7980.3|7992.2|7977.2|101
1659956100000|2022-08-08 10:55:00|7992.7|7977.7|7992.5|7977.5|7993.1|7978.1|7991.9|7976.9|44
1659956400000|2022-08-08 11:00:00|7992.4|7977.4|7990.7|7975.7|7992.4|7977.4|7990.5|7975.5|55
1659956700000|2022-08-08 11:05:00|7990.8|7975.8|7990.6|7975.6|7991|7976|7990.2|7975.2|40
1659957000000|2022-08-08 11:10:00|7990.5|7975.5|7991.1|7976.1|7991.2|7976.2|7990.3|7975.3|26
1659957300000|2022-08-08 11:15:00|7991.2|7976.2|7991|7976|7991.2|7976.2|7991|7976|5
1659957600000|2022-08-08 11:20:00|7990.9|7975.9|7992|7977|7992.1|7977.1|7990.5|7975.5|50
1659957900000|2022-08-08 11:25:00|7992.1|7977.1|7992.5|7977.5|7992.6|7977.6|7991.5|7976.5|39
1659958200000|2022-08-08 11:30:00|7992.6|7977.6|7992.3|7977.3|7993.6|7978.6|7992.3|7977.3|25
1659958500000|2022-08-08 11:35:00|7992.4|7977.4|7991.9|7976.9|7992.4|7977.4|7991.9|7976.9|18
1659958800000|2022-08-08 11:40:00|7991.8|7976.8|7991.8|7976.8|7992.5|7977.5|7991.8|7976.8|42
1659959400000|2022-08-08 11:50:00|7991.9|7976.9|7991.8|7976.8|7991.9|7976.9|7991.2|7976.2|32
1659959700000|2022-08-08 11:55:00|7991.7|7976.7|7989.6|7974.6|7991.9|7976.9|7989.6|7974.6|33
1659960000000|2022-08-08 12:00:00|7989.3|7974.3|7989.7|7974.7|7989.8|7974.8|7986.2|7971.2|73
1659960300000|2022-08-08 12:05:00|7989.8|7974.8|7990.1|7975.1|7990.2|7975.2|7989.5|7974.5|28
1659960600000|2022-08-08 12:10:00|7990.2|7975.2|7989.7|7974.7|7990.2|7975.2|7989|7974|54
1659960900000|2022-08-08 12:15:00|7989.8|7974.8|7989.7|7974.7|7990|7975|7989.7|7974.7|29
1659961200000|2022-08-08 12:20:00|7989.6|7974.6|7989.8|7974.8|7991|7976|7988.5|7973.5|39
1659961500000|2022-08-08 12:25:00|7989.6|7974.6|7989.2|7974.2|7989.8|7974.8|7989.1|7974.1|25
1659961800000|2022-08-08 12:30:00|7988.8|7973.8|7989.1|7974.1|7989.3|7974.3|7987.7|7972.7|25
1659962100000|2022-08-08 12:35:00|7989|7974|7988.4|7973.4|7989|7974|7988.2|7973.2|24
1659962400000|2022-08-08 12:40:00|7988.3|7973.3|7988.1|7973.1|7988.4|7973.4|7987.8|7972.8|30
1659962700000|2022-08-08 12:45:00|7988|7973|7988.1|7973.1|7988.2|7973.2|7988|7973|8
1659963000000|2022-08-08 12:50:00|7988.2|7973.2|7988.2|7973.2|7988.5|7973.5|7988.1|7973.1|33
1659963300000|2022-08-08 12:55:00|7988.1|7973.1|7986.8|7971.8|7988.3|7973.3|7986.8|7971.8|25
1659963600000|2022-08-08 13:00:00|7986.7|7971.7|7987.8|7972.8|7987.8|7972.8|7985.1|7970.1|38
1659963900000|2022-08-08 13:05:00|7988.4|7973.4|7989|7974|7989.6|7974.6|7988.2|7973.2|55
1659964200000|2022-08-08 13:10:00|7989.1|7974.1|7988.4|7973.4|7989.4|7974.4|7988.4|7973.4|36
1659964500000|2022-08-08 13:15:00|7988.5|7973.5|7986.3|7971.3|7988.5|7973.5|7986.3|7971.3|32
1659964800000|2022-08-08 13:20:00|7986.2|7971.2|7984.9|7969.9|7986.2|7971.2|7983.8|7968.8|66
1659965100000|2022-08-08 13:25:00|7985|7970|7984.2|7969.2|7985|7970|7984.1|7969.1|13
1659965400000|2022-08-08 13:30:00|7984|7969|7982.5|7967.5|7984.7|7969.7|7982.1|7967.1|50
1659965700000|2022-08-08 13:35:00|7982.6|7967.6|7982.2|7967.2|7983.3|7968.3|7981.7|7966.7|81
1659966000000|2022-08-08 13:40:00|7982.5|7967.5|7980.7|7965.7|7983|7968|7980.7|7965.7|59
1659966300000|2022-08-08 13:45:00|7980.6|7965.6|7981|7966|7981.3|7966.3|7980.6|7965.6|25
1659966600000|2022-08-08 13:50:00|7980.8|7965.8|7980.9|7965.9|7981|7966|7980.7|7965.7|12
1659966900000|2022-08-08 13:55:00|7981|7966|7981.6|7966.6|7982.7|7967.7|7981|7966|30
1659967200000|2022-08-08 14:00:00|7981.4|7966.4|7983|7968|7983|7968|7981.2|7966.2|46
1659967500000|2022-08-08 14:05:00|7982.8|7967.8|7982.5|7967.5|7983.4|7968.4|7982.4|7967.4|35
1659967800000|2022-08-08 14:10:00|7982.6|7967.6|7982.6|7967.6|7982.7|7967.7|7982.5|7967.5|9
1659968100000|2022-08-08 14:15:00|7982.5|7967.5|7983.4|7968.4|7983.6|7968.6|7982.2|7967.2|62
1659968400000|2022-08-08 14:20:00|7983.6|7968.6|7982.9|7967.9|7983.8|7968.8|7982.8|7967.8|43
1659968700000|2022-08-08 14:25:00|7983|7968|7983|7968|7984.2|7969.2|7982.9|7967.9|61
1659969000000|2022-08-08 14:30:00|7983.1|7968.1|7983|7968|7983.2|7968.2|7983|7968|16
1659969300000|2022-08-08 14:35:00|7982.8|7967.8|7983|7968|7983.8|7968.8|7982.8|7967.8|7
1659969600000|2022-08-08 14:40:00|7983.2|7968.2|7984.9|7969.9|7985.5|7970.5|7983|7968|33
1659969900000|2022-08-08 14:45:00|7984.8|7969.8|7985.1|7970.1|7985.1|7970.1|7984.7|7969.7|19
1659970200000|2022-08-08 14:50:00|7985|7970|7984.9|7969.9|7985.2|7970.2|7984.8|7969.8|33
1659970500000|2022-08-08 14:55:00|7984.8|7969.8|7984.6|7969.6|7985.3|7970.3|7983.8|7968.8|28
1659970800000|2022-08-08 15:00:00|7984.5|7969.5|7985.3|7970.3|7985.4|7970.4|7983.8|7968.8|37
1659971100000|2022-08-08 15:05:00|7986.2|7971.2|7985.5|7970.5|7987.3|7972.3|7985.1|7970.1|32
1659971400000|2022-08-08 15:10:00|7985.7|7970.7|7985.8|7970.8|7985.9|7970.9|7985.6|7970.6|32
1659971700000|2022-08-08 15:15:00|7985.9|7970.9|7985.9|7970.9|7986|7971|7985.9|7970.9|17
1659972000000|2022-08-08 15:20:00|7985.8|7970.8|7986.8|7971.8|7987.1|7972.1|7985.8|7970.8|19
1659972300000|2022-08-08 15:25:00|7986.7|7971.7|7986.8|7971.8|7986.8|7971.8|7986.6|7971.6|6
1659972600000|2022-08-08 15:30:00|7986.7|7971.7|7985|7970|7986.9|7971.9|7985|7970|34
1659972900000|2022-08-08 15:35:00|7985.2|7970.2|7985.4|7970.4|7985.4|7970.4|7984.4|7969.4|25
1659973200000|2022-08-08 15:40:00|7986.1|7971.1|7987.3|7972.3|7987.3|7972.3|7986.1|7971.1|23
1659973500000|2022-08-08 15:45:00|7987.5|7972.5|7988.8|7973.8|7989.9|7974.9|7987.5|7972.5|53
1659973800000|2022-08-08 15:50:00|7989|7974|7990|7975|7990|7975|7989|7974|7
1659974100000|2022-08-08 15:55:00|7991.6|7976.6|7991|7976|7991.6|7976.6|7990.9|7975.9|67
1659974400000|2022-08-08 16:00:00|7991.2|7976.2|7990.8|7975.8|7991.3|7976.3|7990.8|7975.8|24
1659974700000|2022-08-08 16:05:00|7990.9|7975.9|7989|7974|7991.2|7976.2|7988.9|7973.9|50
1659975000000|2022-08-08 16:10:00|7988.9|7973.9|7988.8|7973.8|7988.9|7973.9|7988.5|7973.5|20
1659975300000|2022-08-08 16:15:00|7988.9|7973.9|7988.9|7973.9|7989.1|7974.1|7988.9|7973.9|14
1659975600000|2022-08-08 16:20:00|7989|7974|7988.8|7973.8|7989.1|7974.1|7988.8|7973.8|7
1659975900000|2022-08-08 16:25:00|7988.9|7973.9|7989|7974|7989.2|7974.2|7988.8|7973.8|22
1659976200000|2022-08-08 16:30:00|7989.1|7974.1|7989.1|7974.1|7989.2|7974.2|7988.9|7973.9|34
1659976500000|2022-08-08 16:35:00|7989|7974|7989.1|7974.1|7989.2|7974.2|7989|7974|10
1659976800000|2022-08-08 16:40:00|7989.2|7974.2|7989.2|7974.2|7989.3|7974.3|7989|7974|97
1659977100000|2022-08-08 16:45:00|7989.1|7974.1|7989|7974|7989.2|7974.2|7988.9|7973.9|42
1659977400000|2022-08-08 16:50:00|7989.1|7974.1|7989|7974|7989.1|7974.1|7988.8|7973.8|12
1659977700000|2022-08-08 16:55:00|7989.1|7974.1|7989|7974|7989.2|7974.2|7989|7974|8
1659978000000|2022-08-08 17:00:00|7989.2|7974.2|7989.4|7974.4|7989.4|7974.4|7989.2|7974.2|4
1659978300000|2022-08-08 17:05:00|7989.2|7974.2|7989.4|7974.4|7989.4|7974.4|7989|7974|25
1659978600000|2022-08-08 17:10:00|7989.3|7974.3|7989.4|7974.4|7989.4|7974.4|7989.2|7974.2|15
1659979200000|2022-08-08 17:20:00|7989.2|7974.2|7989.2|7974.2|7989.6|7974.6|7989.2|7974.2|18
1659979500000|2022-08-08 17:25:00|7989.3|7974.3|7989|7974|7989.4|7974.4|7989|7974|7
1659979800000|2022-08-08 17:30:00|7989.2|7974.2|7988.1|7973.1|7989.2|7974.2|7988|7973|23
1659980100000|2022-08-08 17:35:00|7988.2|7973.2|7988.6|7973.6|7988.6|7973.6|7988.1|7973.1|20
1659980400000|2022-08-08 17:40:00|7988.5|7973.5|7988.5|7973.5|7988.6|7973.6|7988.2|7973.2|10
1659980700000|2022-08-08 17:45:00|7988.4|7973.4|7988.6|7973.6|7988.6|7973.6|7988.2|7973.2|4
1659981000000|2022-08-08 17:50:00|7988.7|7973.7|7988.6|7973.6|7988.8|7973.8|7988.6|7973.6|15
1659981300000|2022-08-08 17:55:00|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|7988.2|7973.2|16
1659981600000|2022-08-08 18:00:00|7988.4|7973.4|7989.7|7974.7|7989.8|7974.8|7988.3|7973.3|20
1659981900000|2022-08-08 18:05:00|7989.6|7974.6|7989.6|7974.6|7989.8|7974.8|7989.5|7974.5|14
1659982200000|2022-08-08 18:10:00|7989.8|7974.8|7989.6|7974.6|7989.8|7974.8|7989.6|7974.6|4
1659982500000|2022-08-08 18:15:00|7989.8|7974.8|7991.2|7976.2|7991.3|7976.3|7989.6|7974.6|117
1659982800000|2022-08-08 18:20:00|7991.1|7976.1|7991.2|7976.2|7991.4|7976.4|7991|7976|426
1659983100000|2022-08-08 18:25:00|7991.1|7976.1|7990.9|7975.9|7991.4|7976.4|7990.8|7975.8|172
1659983400000|2022-08-08 18:30:00|7991|7976|7990.8|7975.8|7991.2|7976.2|7990.8|7975.8|407
1659983700000|2022-08-08 18:35:00|7990.9|7975.9|7991|7976|7991.1|7976.1|7990.6|7975.6|81
1659984000000|2022-08-08 18:40:00|7990.9|7975.9|7990.9|7975.9|7991.1|7976.1|7990.7|7975.7|36
1659984300000|2022-08-08 18:45:00|7991|7976|7990.8|7975.8|7991.1|7976.1|7990.8|7975.8|6
1659984600000|2022-08-08 18:50:00|7990.6|7975.6|7991.2|7976.2|7991.4|7976.4|7990.6|7975.6|5
1659984900000|2022-08-08 18:55:00|7991.1|7976.1|7991.1|7976.1|7991.2|7976.2|7991|7976|25
1659985200000|2022-08-08 19:00:00|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|7991.2|7976.2|1
1660005000000|2022-08-09 00:30:00|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|7998.7|7969.7|1
1660006800000|2022-08-09 01:00:00|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|7995.1|7970.1|1
1660014600000|2022-08-09 03:10:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|1
1660014900000|2022-08-09 03:15:00|7987.9|7972.9|7986|7971|7987.9|7972.9|7986|7971|4
1660015500000|2022-08-09 03:25:00|7985.9|7970.9|7985.5|7970.5|7987.1|7972.1|7984.9|7969.9|7
1660015800000|2022-08-09 03:30:00|7988.4|7963.4|7989|7964|7989.6|7964.6|7988.3|7963.3|27
1660016100000|2022-08-09 03:35:00|7988.6|7963.6|7987.6|7962.6|7988.6|7963.6|7987.6|7962.6|2
1660016400000|2022-08-09 03:40:00|7988|7963|7987.6|7962.6|7988|7963|7987.5|7962.5|3
1660016700000|2022-08-09 03:45:00|7986.9|7961.9|7986.9|7961.9|7987|7962|7986.9|7961.9|3
1660017000000|2022-08-09 03:50:00|7986.6|7961.6|7987.8|7962.8|7987.8|7966.3|7980.1|7960.4|14
1660017300000|2022-08-09 03:55:00|7982.5|7967.5|7982.4|7967.4|7983.2|7968.2|7982.2|7967.2|19
1660017600000|2022-08-09 04:00:00|7982.8|7967.8|7983|7968|7988.6|7969|7982.2|7963.6|49
1660017900000|2022-08-09 04:05:00|7983.1|7968.1|7983.1|7968.1|7983.3|7968.3|7982.5|7967.5|16
1660018200000|2022-08-09 04:10:00|7982.6|7967.6|7983|7968|7983.4|7968.4|7982.4|7967.4|77
1660018500000|2022-08-09 04:15:00|7983.1|7968.1|7980.4|7965.4|7983.3|7968.3|7980.1|7965.1|16
1660018800000|2022-08-09 04:20:00|7980.3|7965.3|7981.1|7966.1|7981.4|7966.4|7980.3|7965.3|13
1660019100000|2022-08-09 04:25:00|7981|7966|7983.4|7968.4|7983.4|7968.4|7981|7966|18
1660019400000|2022-08-09 04:30:00|7983.3|7968.3|7983|7968|7983.3|7968.3|7983|7968|2
1660019700000|2022-08-09 04:35:00|7983.1|7968.1|7990.2|7965.2|7990.3|7970.2|7983|7965.2|21
1660020000000|2022-08-09 04:40:00|7985|7970|7984.5|7969.5|7985.3|7970.3|7984.4|7969.4|21
1660020300000|2022-08-09 04:45:00|7984.6|7969.6|7984.4|7969.4|7985.2|7970.2|7984.2|7969.2|19
1660020600000|2022-08-09 04:50:00|7984.1|7969.1|7983.8|7968.8|7984.2|7969.2|7983.7|7968.7|8
1660020900000|2022-08-09 04:55:00|7983.4|7968.4|7983.8|7968.8|7983.9|7968.9|7983.4|7968.4|11
1660021200000|2022-08-09 05:00:00|7984|7969|7985.8|7970.8|7986|7971|7983.8|7968.8|34
1660021500000|2022-08-09 05:05:00|7986.1|7971.1|7985.3|7970.3|7986.1|7971.1|7985.3|7970.3|12
1660021800000|2022-08-09 05:10:00|7985.4|7970.4|7985.3|7970.3|7985.4|7970.4|7985.3|7970.3|2
1660022100000|2022-08-09 05:15:00|7985.4|7970.4|7985.4|7970.4|7985.4|7970.4|7985.3|7970.3|5
1660022400000|2022-08-09 05:20:00|7985.3|7970.3|7985.3|7970.3|7985.4|7970.4|7985.3|7970.3|11
1660022700000|2022-08-09 05:25:00|7985.2|7970.2|7986.1|7971.1|7986.2|7971.2|7985.2|7970.2|55
1660023000000|2022-08-09 05:30:00|7986|7971|7987|7972|7988.1|7973.1|7986|7971|31
1660023900000|2022-08-09 05:45:00|7986.3|7971.3|7986|7971|7986.4|7971.4|7985.8|7970.8|10
1660024200000|2022-08-09 05:50:00|7986.1|7971.1|7986|7971|7986.3|7971.3|7986|7971|11
1660024500000|2022-08-09 05:55:00|7986.1|7971.1|7986.6|7971.6|7986.8|7971.8|7986|7971|13
1660024800000|2022-08-09 06:00:00|7986.7|7971.7|7986.7|7971.7|7986.8|7971.8|7986.5|7971.5|18
1660025100000|2022-08-09 06:05:00|7986.6|7971.6|7988.1|7973.1|7988.1|7973.1|7986.6|7971.6|12
1660025400000|2022-08-09 06:10:00|7988|7973|7988|7973|7988|7973|7987.2|7972.2|14
1660025700000|2022-08-09 06:15:00|7987.8|7972.8|7992.3|7977.3|7992.4|7977.4|7987.5|7972.5|64
1660026000000|2022-08-09 06:20:00|7992.4|7977.4|7992.3|7977.3|7993.2|7978.2|7991.7|7976.7|34
1660026300000|2022-08-09 06:25:00|7992.2|7977.2|7993.9|7978.9|7994.8|7979.8|7992|7977|34
1660026600000|2022-08-09 06:30:00|7993.8|7978.8|7991.7|7976.7|7993.8|7978.8|7991.5|7976.5|53
1660026900000|2022-08-09 06:35:00|7991.6|7976.6|7991.2|7976.2|7991.8|7976.8|7990.7|7975.7|79
1660027200000|2022-08-09 06:40:00|7990.8|7975.8|7990.2|7975.2|7990.8|7975.8|7990.1|7975.1|20
1660027500000|2022-08-09 06:45:00|7990.1|7975.1|7992.8|7977.8|7992.8|7977.8|7989.6|7974.6|29
1660027800000|2022-08-09 06:50:00|7992.6|7977.6|7992|7977|7992.6|7977.6|7991.9|7976.9|20
1660028100000|2022-08-09 06:55:00|7991.8|7976.8|7993.4|7978.4|7993.4|7978.4|7991.8|7976.8|40
1660028400000|2022-08-09 07:00:00|7993.3|7978.3|7995|7980|7995|7980|7993|7978|33
1660028700000|2022-08-09 07:05:00|7994.8|7979.8|7992.5|7977.5|7995.2|7980.2|7991.7|7976.7|88
1660029000000|2022-08-09 07:10:00|7992.6|7977.6|7995.1|7980.1|7995.1|7980.1|7992.5|7977.5|38
1660029300000|2022-08-09 07:15:00|7995.2|7980.2|7995.1|7980.1|7995.4|7980.4|7994.9|7979.9|8
1660029600000|2022-08-09 07:20:00|7995.2|7980.2|7995.6|7980.6|7997.2|7982.2|7995.2|7980.2|18
1660029900000|2022-08-09 07:25:00|7995.3|7980.3|7995.4|7980.4|7995.6|7980.6|7995.3|7980.3|4
1660030200000|2022-08-09 07:30:00|7995.3|7980.3|7994.1|7979.1|7995.3|7980.3|7993.9|7978.9|23
1660030500000|2022-08-09 07:35:00|7994.2|7979.2|7994|7979|7994.8|7979.8|7992.7|7977.7|53
1660030800000|2022-08-09 07:40:00|7994.3|7979.3|7995|7980|7995|7980|7994.3|7979.3|39
1660031100000|2022-08-09 07:45:00|7994.9|7979.9|7994.4|7979.4|7995.1|7980.1|7994.4|7979.4|27
1660031400000|2022-08-09 07:50:00|7994.6|7979.6|7994.4|7979.4|7994.6|7979.6|7994.2|7979.2|25
1660031700000|2022-08-09 07:55:00|7994.5|7979.5|7993.8|7978.8|7994.5|7979.5|7992.8|7977.8|46
1660032000000|2022-08-09 08:00:00|7993.7|7978.7|7992.6|7977.6|7993.8|7978.8|7991.6|7976.6|32
1660032300000|2022-08-09 08:05:00|7992.5|7977.5|7993.1|7978.1|7993.5|7978.5|7992.4|7977.4|18
1660032600000|2022-08-09 08:10:00|7992.5|7977.5|7992.1|7977.1|7992.9|7977.9|7992.1|7977.1|35
1660032900000|2022-08-09 08:15:00|7992.3|7977.3|7992.3|7977.3|7992.4|7977.4|7991.9|7976.9|27
1660033200000|2022-08-09 08:20:00|7992.1|7977.1|7987.8|7972.8|7992.3|7977.3|7987.8|7972.8|39
1660033500000|2022-08-09 08:25:00|7988|7973|7986|7971|7989.2|7974.2|7985.1|7970.1|44
1660033800000|2022-08-09 08:30:00|7985.9|7970.9|7985.5|7970.5|7986.3|7971.3|7984.4|7969.4|49
1660034100000|2022-08-09 08:35:00|7985.4|7970.4|7985|7970|7985.9|7970.9|7984.9|7969.9|37
1660034400000|2022-08-09 08:40:00|7984.9|7969.9|7985|7970|7985.4|7970.4|7984.6|7969.6|13
1660034700000|2022-08-09 08:45:00|7985.1|7970.1|7986.1|7971.1|7986.9|7971.9|7985|7970|46
1660035000000|2022-08-09 08:50:00|7986.2|7971.2|7986.1|7971.1|7986.2|7971.2|7986.1|7971.1|6
1660035300000|2022-08-09 08:55:00|7986|7971|7985|7970|7986.2|7971.2|7985|7970|20
1660035600000|2022-08-09 09:00:00|7985.1|7970.1|7985.1|7970.1|7985.1|7970.1|7985.1|7970.1|1
1660035900000|2022-08-09 09:05:00|7985.2|7970.2|7983.6|7968.6|7985.2|7970.2|7983.5|7968.5|21
1660036200000|2022-08-09 09:10:00|7984|7969|7983.8|7968.8|7984.1|7969.1|7983.8|7968.8|5
1660036500000|2022-08-09 09:15:00|7983.7|7968.7|7983.8|7968.8|7984|7969|7983.7|7968.7|8
1660036800000|2022-08-09 09:20:00|7983.7|7968.7|7983.9|7968.9|7983.9|7968.9|7983.7|7968.7|7
1660037100000|2022-08-09 09:25:00|7983.8|7968.8|7983.6|7968.6|7983.8|7968.8|7983.5|7968.5|5
1660037400000|2022-08-09 09:30:00|7983.8|7968.8|7984.8|7969.8|7985.2|7970.2|7983.8|7968.8|58
1660037700000|2022-08-09 09:35:00|7985|7970|7984.8|7969.8|7985|7970|7984.5|7969.5|20
1660038000000|2022-08-09 09:40:00|7983.8|7968.8|7984.5|7969.5|7984.5|7969.5|7983.8|7968.8|7
1660038300000|2022-08-09 09:45:00|7984.6|7969.6|7981.9|7966.9|7984.6|7969.6|7981.8|7966.8|39
1660038600000|2022-08-09 09:50:00|7981.8|7966.8|7981.9|7966.9|7982.5|7967.5|7981.8|7966.8|24
1660038900000|2022-08-09 09:55:00|7982|7967|7983|7968|7983.1|7968.1|7981.9|7966.9|13
1660039200000|2022-08-09 10:00:00|7983.1|7968.1|7984.6|7969.6|7984.6|7969.6|7983|7968|27
1660039500000|2022-08-09 10:05:00|7984.3|7969.3|7991|7966|7992.2|7972|7984.2|7965|53
1660039800000|2022-08-09 10:10:00|7990.9|7965.9|7986.7|7971.7|7991.1|7971.7|7986.4|7965.4|31
1660040100000|2022-08-09 10:15:00|7986.9|7971.9|7985.6|7970.6|7987.1|7972.1|7985.5|7970.5|27
1660040400000|2022-08-09 10:20:00|7985.5|7970.5|7985.9|7970.9|7986.2|7971.2|7985.3|7970.3|33
1660040700000|2022-08-09 10:25:00|7986|7971|7987.5|7972.5|7992.2|7972.5|7985.8|7966.1|62
1660041000000|2022-08-09 10:30:00|7987.3|7972.3|7990.5|7975.5|7996.4|7977|7987.2|7971.3|78
1660041300000|2022-08-09 10:35:00|7990.4|7975.4|7990.4|7975.4|7990.8|7975.8|7990.3|7975.3|52
1660041600000|2022-08-09 10:40:00|7990.3|7975.3|7990.3|7975.3|7990.3|7975.3|7989.6|7974.6|17
1660041900000|2022-08-09 10:45:00|7990.2|7975.2|7989.8|7974.8|7990.6|7975.6|7989.8|7974.8|15
1660042200000|2022-08-09 10:50:00|7989.2|7974.2|7989.1|7974.1|7989.3|7974.3|7988.9|7973.9|68
1660042500000|2022-08-09 10:55:00|7989.2|7974.2|7989.9|7974.9|7990|7975|7989.1|7974.1|24
1660042800000|2022-08-09 11:00:00|7989.8|7974.8|7989.7|7974.7|7989.8|7974.8|7989.7|7974.7|2
1660043100000|2022-08-09 11:05:00|7989.8|7974.8|7989.8|7974.8|7989.9|7974.9|7989.8|7974.8|3
1660043400000|2022-08-09 11:10:00|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|7989.7|7974.7|11
1660043700000|2022-08-09 11:15:00|7990|7975|7990.7|7975.7|7990.7|7975.7|7989.9|7974.9|10
1660044000000|2022-08-09 11:20:00|7990.2|7975.2|7989|7974|7990.3|7975.3|7989|7974|29
1660044300000|2022-08-09 11:25:00|7988.9|7973.9|7988.5|7973.5|7989.2|7974.2|7988.1|7973.1|33
1660044600000|2022-08-09 11:30:00|7988.4|7973.4|7987.7|7972.7|7988.5|7973.5|7987.6|7972.6|10
1660044900000|2022-08-09 11:35:00|7987.6|7972.6|7986.4|7971.4|7987.6|7972.6|7986.2|7971.2|11
1660045200000|2022-08-09 11:40:00|7986.3|7971.3|7986.8|7971.8|7987.1|7972.1|7986.3|7971.3|14
1660045800000|2022-08-09 11:50:00|7986.7|7971.7|7987.2|7972.2|7987.2|7972.2|7986.1|7971.1|27
1660046100000|2022-08-09 11:55:00|7987.3|7972.3|7986.7|7971.7|7987.3|7972.3|7986.7|7971.7|15
1660046400000|2022-08-09 12:00:00|7986.5|7971.5|7986.4|7971.4|7986.7|7971.7|7986.3|7971.3|26
1660046700000|2022-08-09 12:05:00|7986.1|7971.1|7986.7|7971.7|7987.6|7972.6|7986.1|7971.1|39
1660047000000|2022-08-09 12:10:00|7986.6|7971.6|7986.2|7971.2|7986.8|7971.8|7986|7971|23
1660047300000|2022-08-09 12:15:00|7986.1|7971.1|7986.3|7971.3|7986.3|7971.3|7986.1|7971.1|3
1660047600000|2022-08-09 12:20:00|7986.2|7971.2|7986.2|7971.2|7986.3|7971.3|7986.2|7971.2|23
1660047900000|2022-08-09 12:25:00|7986.1|7971.1|7986.4|7971.4|7986.5|7971.5|7986.1|7971.1|26
1660048200000|2022-08-09 12:30:00|7986.5|7971.5|7986.4|7971.4|7986.5|7971.5|7986.2|7971.2|59
1660048500000|2022-08-09 12:35:00|7986.5|7971.5|7986.4|7971.4|7986.6|7971.6|7986.2|7971.2|55
1660048800000|2022-08-09 12:40:00|7986.5|7971.5|7986.7|7971.7|7986.7|7971.7|7986.5|7971.5|13
1660049100000|2022-08-09 12:45:00|7986.6|7971.6|7986.6|7971.6|7986.7|7971.7|7986.1|7971.1|24
1660049400000|2022-08-09 12:50:00|7986.5|7971.5|7986.5|7971.5|7986.6|7971.6|7986.5|7971.5|3
1660049700000|2022-08-09 12:55:00|7986.6|7971.6|7986.4|7971.4|7986.6|7971.6|7986.1|7971.1|17
1660050000000|2022-08-09 13:00:00|7986|7971|7984.7|7969.7|7986.3|7971.3|7984.5|7969.5|17
1660050300000|2022-08-09 13:05:00|7984.1|7969.1|7984.5|7969.5|7984.7|7969.7|7983.8|7968.8|71
1660050600000|2022-08-09 13:10:00|7984.3|7969.3|7985.8|7970.8|7986.5|7971.5|7984.3|7969.3|12
1660050900000|2022-08-09 13:15:00|7986.1|7971.1|7986.3|7971.3|7986.6|7971.6|7986.1|7971.1|12
1660051200000|2022-08-09 13:20:00|7986.2|7971.2|7986.9|7971.9|7986.9|7971.9|7986.2|7971.2|8
1660051500000|2022-08-09 13:25:00|7987.1|7972.1|7986.9|7971.9|7987.2|7972.2|7986.2|7971.2|18
1660051800000|2022-08-09 13:30:00|7986.8|7971.8|7986.4|7971.4|7987.2|7972.2|7986.3|7971.3|57
1660052100000|2022-08-09 13:35:00|7986.5|7971.5|7985.4|7970.4|7986.9|7971.9|7985.3|7970.3|31
1660052400000|2022-08-09 13:40:00|7985.5|7970.5|7985.4|7970.4|7985.5|7970.5|7985.3|7970.3|10
1660052700000|2022-08-09 13:45:00|7985.3|7970.3|7985.2|7970.2|7986|7971|7984.9|7969.9|37
1660053000000|2022-08-09 13:50:00|7984.9|7969.9|7986|7971|7986|7971|7984.6|7969.6|22
1660053300000|2022-08-09 13:55:00|7986.3|7971.3|7984.8|7969.8|7986.3|7971.3|7984.8|7969.8|29
1660053600000|2022-08-09 14:00:00|7985|7970|7984.9|7969.9|7985.7|7970.7|7984.8|7969.8|26
1660053900000|2022-08-09 14:05:00|7985|7970|7985.1|7970.1|7985.4|7970.4|7984.9|7969.9|41
1660054200000|2022-08-09 14:10:00|7985.2|7970.2|7986.1|7971.1|7986.1|7971.1|7985|7970|37
1660054500000|2022-08-09 14:15:00|7986.4|7971.4|7987|7972|7987|7972|7986.2|7971.2|19
1660054800000|2022-08-09 14:20:00|7987.1|7972.1|7987|7972|7987.2|7972.2|7987|7972|12
1660055100000|2022-08-09 14:25:00|7986.9|7971.9|7987.3|7972.3|7987.3|7972.3|7986.9|7971.9|3
1660055400000|2022-08-09 14:30:00|7987.1|7972.1|7988|7973|7988.1|7973.1|7987.1|7972.1|41
1660055700000|2022-08-09 14:35:00|7987.8|7972.8|7987.8|7972.8|7987.9|7972.9|7987.8|7972.8|3
1660056000000|2022-08-09 14:40:00|7987.6|7972.6|7987.8|7972.8|7987.8|7972.8|7987.5|7972.5|10
1660056300000|2022-08-09 14:45:00|7987.6|7972.6|7988.4|7973.4|7989.2|7974.2|7987.6|7972.6|20
1660056600000|2022-08-09 14:50:00|7988.6|7973.6|7988.2|7973.2|7989.2|7974.2|7987.1|7972.1|48
1660056900000|2022-08-09 14:55:00|7988|7973|7988.7|7973.7|7988.9|7973.9|7988|7973|55
1660057200000|2022-08-09 15:00:00|7988.8|7973.8|7988.8|7973.8|7989|7974|7988.7|7973.7|12
1660057500000|2022-08-09 15:05:00|7989.1|7974.1|7989.3|7974.3|7989.8|7974.8|7988.8|7973.8|41
1660057800000|2022-08-09 15:10:00|7989.2|7974.2|7990|7975|7991.2|7976.2|7989.2|7974.2|60
1660058100000|2022-08-09 15:15:00|7989.9|7974.9|7988.8|7973.8|7989.9|7974.9|7988.7|7973.7|12
1660058400000|2022-08-09 15:20:00|7988.7|7973.7|7987.9|7972.9|7988.7|7973.7|7987.7|7972.7|14
1660058700000|2022-08-09 15:25:00|7987.3|7972.3|7988.4|7973.4|7989.6|7974.6|7987.3|7972.3|29
1660059000000|2022-08-09 15:30:00|7988.6|7973.6|7989.3|7974.3|7989.7|7974.7|7988.4|7973.4|48
1660059300000|2022-08-09 15:35:00|7989.2|7974.2|7989.1|7974.1|7989.3|7974.3|7989|7974|27
1660059600000|2022-08-09 15:40:00|7989|7974|7989.1|7974.1|7989.1|7974.1|7988.9|7973.9|31
1660059900000|2022-08-09 15:45:00|7988.9|7973.9|7988.9|7973.9|7989|7974|7988.6|7973.6|26
1660060200000|2022-08-09 15:50:00|7988.7|7973.7|7989.8|7974.8|7989.8|7974.8|7988.7|7973.7|28
1660060500000|2022-08-09 15:55:00|7989.7|7974.7|7989.7|7974.7|7989.9|7974.9|7989.7|7974.7|20
1660060800000|2022-08-09 16:00:00|7989.5|7974.5|7990|7975|7990.1|7975.1|7989.5|7974.5|18
1660061100000|2022-08-09 16:05:00|7989.8|7974.8|7989.9|7974.9|7990|7975|7989.4|7974.4|40
1660061400000|2022-08-09 16:10:00|7989.8|7974.8|7989.5|7974.5|7990.2|7975.2|7989.4|7974.4|28
1660061700000|2022-08-09 16:15:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.1|7974.1|12
1660062000000|2022-08-09 16:20:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.2|7974.2|24
1660062300000|2022-08-09 16:25:00|7989.3|7974.3|7987.9|7972.9|7989.5|7974.5|7987.5|7972.5|29
1660062600000|2022-08-09 16:30:00|7987.8|7972.8|7989|7974|7989.1|7974.1|7987.5|7972.5|45
1660062900000|2022-08-09 16:35:00|7988.9|7973.9|7988.8|7973.8|7989|7974|7988.8|7973.8|6
1660063200000|2022-08-09 16:40:00|7988.9|7973.9|7989|7974|7989.1|7974.1|7988.8|7973.8|19
1660063500000|2022-08-09 16:45:00|7989.2|7974.2|7989.1|7974.1|7989.4|7974.4|7989.1|7974.1|12
1660063800000|2022-08-09 16:50:00|7989.2|7974.2|7989.2|7974.2|7989.3|7974.3|7989.2|7974.2|7
1660064100000|2022-08-09 16:55:00|7989.3|7974.3|7989.3|7974.3|7989.3|7974.3|7989.1|7974.1|7
1660064400000|2022-08-09 17:00:00|7989.2|7974.2|7989.5|7974.5|7989.5|7974.5|7989.2|7974.2|11
1660064700000|2022-08-09 17:05:00|7989.4|7974.4|7989.5|7974.5|7989.5|7974.5|7989.4|7974.4|4
1660065000000|2022-08-09 17:10:00|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|7989.4|7974.4|1
1660065300000|2022-08-09 17:15:00|7989.3|7974.3|7989.2|7974.2|7989.4|7974.4|7989.1|7974.1|11
1660065600000|2022-08-09 17:20:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660066200000|2022-08-09 17:30:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.1|7974.1|8
1660066800000|2022-08-09 17:40:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.1|7974.1|8
1660067100000|2022-08-09 17:45:00|7989.3|7974.3|7989.2|7974.2|7989.5|7974.5|7989.1|7974.1|7
1660067400000|2022-08-09 17:50:00|7989.3|7974.3|7989.2|7974.2|7989.3|7974.3|7989.2|7974.2|2
1660067700000|2022-08-09 17:55:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068000000|2022-08-09 18:00:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068300000|2022-08-09 18:05:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7989.1|7974.1|2
1660068600000|2022-08-09 18:10:00|7989.1|7974.1|7988|7973|7989.1|7974.1|7987.9|7972.9|45
1660068900000|2022-08-09 18:15:00|7988.3|7973.3|7988.4|7973.4|7988.4|7973.4|7988|7973|24
1660069200000|2022-08-09 18:20:00|7988.3|7973.3|7988.5|7973.5|7988.5|7973.5|7988.3|7973.3|11
1660069500000|2022-08-09 18:25:00|7988.4|7973.4|7988.9|7973.9|7988.9|7973.9|7988.4|7973.4|77
1660069800000|2022-08-09 18:30:00|7988.5|7973.5|7988.4|7973.4|7988.5|7973.5|7988.4|7973.4|2
1660070100000|2022-08-09 18:35:00|7988.5|7973.5|7988.7|7973.7|7988.8|7973.8|7988.5|7973.5|7
1660091400000|2022-08-10 00:30:00|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|7993.4|7968.4|1
1660093200000|2022-08-10 01:00:00|7992.1|7967.1|7992.1|7967.1|7992.1|7967.1|7992.1|7967.1|1
1660096500000|2022-08-10 01:55:00|7991.4|7966.4|7991.4|7966.4|7991.5|7966.5|7991.3|7966.3|7
1660096800000|2022-08-10 02:00:00|7991.5|7966.5|7991.4|7966.4|7991.5|7966.5|7991.4|7966.4|6
1660097400000|2022-08-10 02:10:00|7991.1|7966.1|7990|7965|7991.1|7966.1|7990|7965|23
1660097700000|2022-08-10 02:15:00|7990.1|7965.1|7990|7965|7990.1|7965.1|7990|7965|4
1660098300000|2022-08-10 02:25:00|7989.9|7964.9|7990|7965|7990|7965|7989.5|7964.5|4
1660098600000|2022-08-10 02:30:00|7990.1|7965.1|7990.2|7965.2|7990.2|7965.2|7990.1|7965.1|2
1660099500000|2022-08-10 02:45:00|7990.4|7965.4|7991.2|7966.2|7991.3|7966.3|7990.4|7965.4|3
1660099800000|2022-08-10 02:50:00|7991.3|7966.3|7991|7966|7991.3|7966.3|7991|7966|6
1660100100000|2022-08-10 02:55:00|7991.1|7966.1|7991.2|7966.2|7991.2|7966.2|7991.1|7966.1|4
1660100400000|2022-08-10 03:00:00|7991.1|7966.1|7991.1|7966.1|7991.2|7966.2|7991.1|7966.1|11
1660100700000|2022-08-10 03:05:00|7991.2|7966.2|7991.2|7966.2|7991.2|7966.2|7991|7966|23
1660101000000|2022-08-10 03:10:00|7991|7966|7990.4|7965.4|7991.2|7966.2|7990.4|7965.4|7
1660101300000|2022-08-10 03:15:00|7990.5|7965.5|7990.4|7965.4|7990.5|7965.5|7990.4|7965.4|6
1660101900000|2022-08-10 03:25:00|7990.5|7965.5|7990.4|7965.4|7990.5|7965.5|7990.4|7965.4|2
1660102200000|2022-08-10 03:30:00|7990.3|7965.3|7992.7|7967.7|7992.8|7967.8|7990.3|7965.3|79
1660102500000|2022-08-10 03:35:00|7992.3|7967.3|7983.8|7968.8|7992.3|7972.7|7982.6|7965.7|114
1660102800000|2022-08-10 03:40:00|7983.5|7968.5|7983.9|7968.9|7985.9|7970.9|7981.1|7966.1|169
1660103100000|2022-08-10 03:45:00|7983.7|7968.7|7983.8|7968.8|7985.8|7970.8|7982.8|7967.8|96
1660103400000|2022-08-10 03:50:00|7983.9|7968.9|7984.1|7969.1|7984.6|7969.6|7983.1|7968.1|122
1660103700000|2022-08-10 03:55:00|7984.2|7969.2|7981.8|7966.8|7984.2|7969.2|7981.8|7966.8|384
1660104000000|2022-08-10 04:00:00|7981.9|7966.9|7979.3|7964.3|7982|7967|7977|7962|424
1660104300000|2022-08-10 04:05:00|7979.5|7964.5|7982|7967|7982.5|7967.5|7977.9|7962.9|384
1660104600000|2022-08-10 04:10:00|7982.2|7967.2|7983|7968|7983.7|7968.7|7981.7|7966.7|202
1660104900000|2022-08-10 04:15:00|7983.1|7968.1|7983.5|7968.5|7984.8|7969.8|7983.1|7968.1|65
1660105200000|2022-08-10 04:20:00|7983.6|7968.6|7983.2|7968.2|7983.8|7968.8|7982.3|7967.3|448
1660105500000|2022-08-10 04:25:00|7983.5|7968.5|7982|7967|7983.8|7968.8|7982|7967|382
1660105800000|2022-08-10 04:30:00|7981.8|7966.8|7982.1|7967.1|7983.1|7968.1|7981|7966|486
1660106100000|2022-08-10 04:35:00|7981.9|7966.9|7983.2|7968.2|7983.6|7968.6|7981.9|7966.9|456
1660106400000|2022-08-10 04:40:00|7983.3|7968.3|7984.4|7969.4|7984.6|7969.6|7983.2|7968.2|402
1660106700000|2022-08-10 04:45:00|7984.3|7969.3|7984.2|7969.2|7984.6|7969.6|7982.5|7967.5|205
1660107000000|2022-08-10 04:50:00|7984.1|7969.1|7982.9|7967.9|7985|7970|7982.1|7967.1|369
1660107300000|2022-08-10 04:55:00|7983.1|7968.1|7980.9|7965.9|7983.1|7968.1|7980.4|7965.4|335
1660107600000|2022-08-10 05:00:00|7980.8|7965.8|7977.9|7962.9|7980.9|7965.9|7977.6|7962.6|305
1660107900000|2022-08-10 05:05:00|7978.1|7963.1|7973|7958|7978.8|7963.8|7972.6|7957.6|186
1660108200000|2022-08-10 05:10:00|7973.2|7958.2|7974.2|7959.2|7974.3|7959.3|7971.2|7956.2|172
1660108500000|2022-08-10 05:15:00|7974.3|7959.3|7975.6|7960.6|7976.2|7961.2|7974.2|7959.2|132
1660108800000|2022-08-10 05:20:00|7975.7|7960.7|7976.7|7961.7|7976.7|7961.7|7974.4|7959.4|150
1660109100000|2022-08-10 05:25:00|7976.8|7961.8|7975.7|7960.7|7976.9|7961.9|7974.8|7959.8|71
1660109400000|2022-08-10 05:30:00|7975.8|7960.8|7975.8|7960.8|7977.3|7962.3|7975.6|7960.6|92
1660109700000|2022-08-10 05:35:00|7975.7|7960.7|7976.1|7961.1|7976.3|7961.3|7975.6|7960.6|42
1660110000000|2022-08-10 05:40:00|7976|7961|7976.9|7961.9|7977.2|7962.2|7976|7961|61
1660110300000|2022-08-10 05:45:00|7976.8|7961.8|7977.1|7962.1|7977.5|7962.5|7975.3|7960.3|72
1660110600000|2022-08-10 05:50:00|7977|7962|7977.6|7962.6|7978|7963|7976.9|7961.9|76
1660110900000|2022-08-10 05:55:00|7977.7|7962.7|7979|7964|7980.7|7965.7|7977.6|7962.6|95
1660111200000|2022-08-10 06:00:00|7978.9|7963.9|7978.9|7963.9|7979.7|7964.7|7978.2|7963.2|67
1660111500000|2022-08-10 06:05:00|7978.5|7963.5|7979.4|7964.4|7979.8|7964.8|7978.5|7963.5|39
1660111800000|2022-08-10 06:10:00|7979.3|7964.3|7980.2|7965.2|7980.3|7965.3|7979.2|7964.2|49
1660112100000|2022-08-10 06:15:00|7980|7965|7980.4|7965.4|7981.7|7966.7|7980|7965|67
1660112400000|2022-08-10 06:20:00|7980.5|7965.5|7980.4|7965.4|7981.1|7966.1|7979.8|7964.8|81
1660112700000|2022-08-10 06:25:00|7980.3|7965.3|7981.1|7966.1|7981.2|7966.2|7979.9|7964.9|28
1660113000000|2022-08-10 06:30:00|7980.8|7965.8|7980.3|7965.3|7980.8|7965.8|7980|7965|58
1660113300000|2022-08-10 06:35:00|7980.1|7965.1|7980.2|7965.2|7980.4|7965.4|7980.1|7965.1|6
1660113600000|2022-08-10 06:40:00|7980.1|7965.1|7976.1|7961.1|7980.2|7965.2|7975.5|7960.5|68
1660113900000|2022-08-10 06:45:00|7976.2|7961.2|7976.8|7961.8|7978.2|7963.2|7976.1|7961.1|105
1660114200000|2022-08-10 06:50:00|7976.9|7961.9|7976.2|7961.2|7977.2|7962.2|7976.1|7961.1|47
1660114500000|2022-08-10 06:55:00|7976.1|7961.1|7978|7963|7978.2|7963.2|7976.1|7961.1|100
1660114800000|2022-08-10 07:00:00|7978.2|7963.2|7979.1|7964.1|7979.3|7964.3|7977.3|7962.3|75
1660115100000|2022-08-10 07:05:00|7979.2|7964.2|7977.4|7962.4|7979.2|7964.2|7977|7962|71
1660115400000|2022-08-10 07:10:00|7977.6|7962.6|7978.5|7963.5|7978.8|7963.8|7977.4|7962.4|50
1660115700000|2022-08-10 07:15:00|7978.6|7963.6|7979|7964|7979.5|7964.5|7978.4|7963.4|80
1660116000000|2022-08-10 07:20:00|7978.9|7963.9|7978.4|7963.4|7979|7964|7978.1|7963.1|44
1660116300000|2022-08-10 07:25:00|7978.3|7963.3|7978.6|7963.6|7979|7964|7978|7963|62
1660116600000|2022-08-10 07:30:00|7978.9|7963.9|7976.1|7961.1|7978.9|7963.9|7976.1|7961.1|36
1660116900000|2022-08-10 07:35:00|7975.8|7960.8|7975.8|7960.8|7975.8|7960.8|7974.5|7959.5|59
1660117200000|2022-08-10 07:40:00|7975.7|7960.7|7975.8|7960.8|7976|7961|7975.1|7960.1|87
1660117500000|2022-08-10 07:45:00|7975.9|7960.9|7975.4|7960.4|7976|7961|7975.1|7960.1|85
1660117800000|2022-08-10 07:50:00|7975.3|7960.3|7976|7961|7976.4|7961.4|7975.3|7960.3|36
1660118100000|2022-08-10 07:55:00|7975.8|7960.8|7976.9|7961.9|7976.9|7961.9|7975.5|7960.5|25
1660118400000|2022-08-10 08:00:00|7976.8|7961.8|7978.4|7963.4|7979.2|7964.2|7976.8|7961.8|99
1660118700000|2022-08-10 08:05:00|7978.5|7963.5|7976.8|7961.8|7978.5|7963.5|7976.8|7961.8|62
1660119000000|2022-08-10 08:10:00|7976.9|7961.9|7977.7|7962.7|7977.9|7962.9|7976.5|7961.5|44
1660119300000|2022-08-10 08:15:00|7977.5|7962.5|7977.1|7962.1|7978.3|7963.3|7977.1|7962.1|51
1660119600000|2022-08-10 08:20:00|7977.2|7962.2|7979.1|7964.1|7979.2|7964.2|7977|7962|47
1660119900000|2022-08-10 08:25:00|7978.9|7963.9|7978|7963|7978.9|7963.9|7977.7|7962.7|39
1660120200000|2022-08-10 08:30:00|7977.9|7962.9|7978|7963|7978.7|7963.7|7977.8|7962.8|49
1660120500000|2022-08-10 08:35:00|7978.1|7963.1|7979.6|7964.6|7979.8|7964.8|7978.1|7963.1|45
1660120800000|2022-08-10 08:40:00|7979.5|7964.5|7979.3|7964.3|7979.7|7964.7|7978.8|7963.8|55
1660121100000|2022-08-10 08:45:00|7979.2|7964.2|7979.4|7964.4|7979.8|7964.8|7979|7964|45
1660121400000|2022-08-10 08:50:00|7979.3|7964.3|7980|7965|7980|7965|7978.9|7963.9|30
1660121700000|2022-08-10 08:55:00|7979.9|7964.9|7981.2|7966.2|7981.6|7966.6|7979.3|7964.3|92
1660122000000|2022-08-10 09:00:00|7981.4|7966.4|7981.3|7966.3|7981.4|7966.4|7980.3|7965.3|95
1660122300000|2022-08-10 09:05:00|7981.4|7966.4|7982.4|7967.4|7982.6|7967.6|7981.3|7966.3|39
1660122600000|2022-08-10 09:10:00|7982.3|7967.3|7981.7|7966.7|7982.7|7967.7|7981.7|7966.7|58
1660122900000|2022-08-10 09:15:00|7981.8|7966.8|7980.5|7965.5|7981.8|7966.8|7979.4|7964.4|71
1660123200000|2022-08-10 09:20:00|7980.6|7965.6|7981.8|7966.8|7981.8|7966.8|7980.4|7965.4|72
1660123500000|2022-08-10 09:25:00|7982|7967|7979.7|7964.7|7982.1|7967.1|7979.6|7964.6|84
1660123800000|2022-08-10 09:30:00|7979.8|7964.8|7980.2|7965.2|7980.4|7965.4|7978.9|7963.9|66
1660124100000|2022-08-10 09:35:00|7980.3|7965.3|7978.3|7963.3|7980.6|7965.6|7978.3|7963.3|71
1660124400000|2022-08-10 09:40:00|7978.2|7963.2|7980.2|7965.2|7980.3|7965.3|7977.8|7962.8|48
1660124700000|2022-08-10 09:45:00|7980.1|7965.1|7980.4|7965.4|7981.4|7966.4|7979.8|7964.8|51
1660125000000|2022-08-10 09:50:00|7980.3|7965.3|7981.5|7966.5|7981.5|7966.5|7979.7|7964.7|76
1660125300000|2022-08-10 09:55:00|7981.6|7966.6|7982|7967|7983.3|7968.3|7980.9|7965.9|70
1660125600000|2022-08-10 10:00:00|7982.1|7967.1|7979.5|7964.5|7982.1|7967.1|7979|7964|70
1660125900000|2022-08-10 10:05:00|7979.4|7964.4|7979.3|7964.3|7979.9|7964.9|7979.3|7964.3|50
1660126200000|2022-08-10 10:10:00|7978.9|7963.9|7977.2|7962.2|7978.9|7963.9|7977.1|7962.1|59
1660126500000|2022-08-10 10:15:00|7977.3|7962.3|7977.9|7962.9|7978.2|7963.2|7976.3|7961.3|71
1660126800000|2022-08-10 10:20:00|7977.8|7962.8|7979.2|7964.2|7979.4|7964.4|7977.8|7962.8|37
1660127100000|2022-08-10 10:25:00|7979.1|7964.1|7981.5|7966.5|7981.6|7966.6|7979|7964|62
1660127400000|2022-08-10 10:30:00|7981.4|7966.4|7981.5|7966.5|7982.2|7967.2|7981.1|7966.1|47
1660127700000|2022-08-10 10:35:00|7981.4|7966.4|7983.4|7968.4|7983.4|7968.4|7980.8|7965.8|52
1660128000000|2022-08-10 10:40:00|7983.3|7968.3|7982.1|7967.1|7983.5|7968.5|7981.9|7966.9|145
1660128300000|2022-08-10 10:45:00|7982|7967|7980.5|7965.5|7982|7967|7979.5|7964.5|69
1660128600000|2022-08-10 10:50:00|7980.4|7965.4|7980.5|7965.5|7980.9|7965.9|7979.9|7964.9|36
1660128900000|2022-08-10 10:55:00|7980.4|7965.4|7980.6|7965.6|7980.6|7965.6|7980.3|7965.3|7
1660129200000|2022-08-10 11:00:00|7980.7|7965.7|7981.6|7966.6|7981.9|7966.9|7980.7|7965.7|34
1660129500000|2022-08-10 11:05:00|7981.5|7966.5|7981.5|7966.5|7981.8|7966.8|7980.5|7965.5|26
1660129800000|2022-08-10 11:10:00|7981.6|7966.6|7981.4|7966.4|7981.7|7966.7|7981.2|7966.2|29
1660130100000|2022-08-10 11:15:00|7981.5|7966.5|7981.3|7966.3|7981.7|7966.7|7980.8|7965.8|72
1660130400000|2022-08-10 11:20:00|7981.4|7966.4|7981.8|7966.8|7982.3|7967.3|7981|7966|50
1660130700000|2022-08-10 11:25:00|7981.7|7966.7|7980.9|7965.9|7982.5|7967.5|7980.9|7965.9|36
1660131000000|2022-08-10 11:30:00|7981|7966|7981|7966|7981.1|7966.1|7981|7966|5
1660131300000|2022-08-10 11:35:00|7981.1|7966.1|7983.2|7968.2|7983.2|7968.2|7981.1|7966.1|12
1660131600000|2022-08-10 11:40:00|7983.1|7968.1|7983.1|7968.1|7983.2|7968.2|7982.9|7967.9|16
1660131900000|2022-08-10 11:45:00|7983.3|7968.3|7981.7|7966.7|7984.1|7969.1|7981.7|7966.7|14
1660132200000|2022-08-10 11:50:00|7981.8|7966.8|7980.8|7965.8|7982.4|7967.4|7980.6|7965.6|45
1660132500000|2022-08-10 11:55:00|7980.5|7965.5|7976.9|7961.9|7980.6|7965.6|7976.9|7961.9|70
1660132800000|2022-08-10 12:00:00|7977.2|7962.2|7978.2|7963.2|7978.2|7963.2|7976.6|7961.6|30
1660133100000|2022-08-10 12:05:00|7978.3|7963.3|7978.5|7963.5|7979|7964|7977.6|7962.6|25
1660133400000|2022-08-10 12:10:00|7978.3|7963.3|7977.8|7962.8|7978.8|7963.8|7976.9|7961.9|46
1660133700000|2022-08-10 12:15:00|7977.9|7962.9|7977.3|7962.3|7977.9|7962.9|7977.3|7962.3|10
1660134000000|2022-08-10 12:20:00|7977.4|7962.4|7982.4|7957.4|7982.5|7963|7976.8|7957.1|41
1660134300000|2022-08-10 12:25:00|7982.5|7957.5|7982.6|7957.6|7986.8|7962.6|7977|7956.6|68
1660134600000|2022-08-10 12:30:00|7985.7|7960.7|7967.2|7942.2|7985.7|7960.7|7954.9|7933.5|399
1660134900000|2022-08-10 12:35:00|7967.1|7942.1|7955.8|7930.8|7968.2|7946.9|7954.3|7930.8|210
1660135200000|2022-08-10 12:40:00|7955.6|7930.6|7940.5|7925.5|7956.4|7932.7|7939.2|7920.3|233
1660135500000|2022-08-10 12:45:00|7940.4|7925.4|7947|7932|7948.1|7933.1|7940.4|7925.4|222
1660135800000|2022-08-10 12:50:00|7947.7|7932.7|7958.8|7933.8|7959.7|7936.7|7946.9|7931.2|171
1660136100000|2022-08-10 12:55:00|7955.4|7940.4|7963.4|7938.4|7964.5|7944.9|7955.4|7933.1|116
1660136400000|2022-08-10 13:00:00|7963.5|7938.5|7955|7940|7963.5|7945.8|7955|7938.4|109
1660136700000|2022-08-10 13:05:00|7954.6|7939.6|7955.8|7940.8|7956.1|7941.1|7952.3|7937.3|104
1660137000000|2022-08-10 13:10:00|7956|7941|7958.5|7943.5|7958.6|7943.6|7955.6|7940.6|115
1660137300000|2022-08-10 13:15:00|7958.6|7943.6|7954.7|7939.7|7958.6|7943.6|7954.5|7939.5|99
1660137600000|2022-08-10 13:20:00|7954.5|7939.5|7949|7934|7955|7940|7948|7933|81
1660137900000|2022-08-10 13:25:00|7948.9|7933.9|7948.5|7933.5|7952|7937|7948.5|7933.5|60
1660138200000|2022-08-10 13:30:00|7948.6|7933.6|7951.3|7936.3|7952.4|7937.4|7948.4|7933.4|88
1660138500000|2022-08-10 13:35:00|7951.2|7936.2|7951|7936|7952.8|7937.8|7951|7936|63
1660138800000|2022-08-10 13:40:00|7951.4|7936.4|7951|7936|7952.5|7937.5|7950.8|7935.8|79
1660139100000|2022-08-10 13:45:00|7950.7|7935.7|7950.6|7935.6|7951.1|7936.1|7950.4|7935.4|23
1660139400000|2022-08-10 13:50:00|7950.5|7935.5|7946.2|7931.2|7950.6|7935.6|7945.2|7930.2|73
1660139700000|2022-08-10 13:55:00|7945.8|7930.8|7946.4|7931.4|7947.2|7932.2|7945.6|7930.6|65
1660140000000|2022-08-10 14:00:00|7946.6|7931.6|7942.4|7927.4|7946.8|7931.8|7940.6|7925.6|66
1660140300000|2022-08-10 14:05:00|7942|7927|7939.5|7924.5|7943|7928|7939.4|7924.4|104
1660140600000|2022-08-10 14:10:00|7939.3|7924.3|7941.9|7926.9|7943.1|7928.1|7939.1|7924.1|97
1660140900000|2022-08-10 14:15:00|7941.8|7926.8|7943.7|7928.7|7944.9|7929.9|7941.4|7926.4|91
1660141200000|2022-08-10 14:20:00|7943.6|7928.6|7941.8|7926.8|7944|7929|7941.4|7926.4|55
1660141500000|2022-08-10 14:25:00|7941.7|7926.7|7939.6|7924.6|7941.7|7926.7|7939.5|7924.5|104
1660141800000|2022-08-10 14:30:00|7939.4|7924.4|7936.7|7921.7|7939.7|7924.7|7936.5|7921.5|56
1660142100000|2022-08-10 14:35:00|7936.6|7921.6|7935.4|7920.4|7936.8|7921.8|7933.8|7918.8|57
1660142400000|2022-08-10 14:40:00|7935|7920|7935.6|7920.6|7935.6|7920.6|7934.9|7919.9|51
1660142700000|2022-08-10 14:45:00|7935.8|7920.8|7936.2|7921.2|7937.5|7922.5|7934.9|7919.9|65
1660143000000|2022-08-10 14:50:00|7935.9|7920.9|7934.4|7919.4|7936.2|7921.2|7934.2|7919.2|59
1660143300000|2022-08-10 14:55:00|7934|7919|7935.6|7920.6|7936.3|7921.3|7933|7918|54
1660143600000|2022-08-10 15:00:00|7935.3|7920.3|7934.5|7919.5|7935.8|7920.8|7934.2|7919.2|51
1660143900000|2022-08-10 15:05:00|7934.6|7919.6|7935.9|7920.9|7936.7|7921.7|7934.4|7919.4|54
1660144200000|2022-08-10 15:10:00|7935.8|7920.8|7935.6|7920.6|7936.6|7921.6|7935.4|7920.4|94
1660144500000|2022-08-10 15:15:00|7935.5|7920.5|7937|7922|7941.5|7923.1|7935|7916.5|133
1660144800000|2022-08-10 15:20:00|7937.2|7922.2|7936.2|7921.2|7938.8|7923.8|7936.2|7921.2|39
1660145100000|2022-08-10 15:25:00|7936.3|7921.3|7936.1|7921.1|7938.2|7923.2|7935|7920|45
1660145400000|2022-08-10 15:30:00|7936.2|7921.2|7936.1|7921.1|7936.2|7921.2|7935.7|7920.7|74
1660145700000|2022-08-10 15:35:00|7936.2|7921.2|7938.1|7923.1|7938.1|7923.1|7936|7921|69
1660146000000|2022-08-10 15:40:00|7938.2|7923.2|7938.4|7923.4|7938.6|7923.6|7938|7923|23
1660146300000|2022-08-10 15:45:00|7938.3|7923.3|7941.9|7926.9|7943.6|7928.6|7938.1|7923.1|48
1660146600000|2022-08-10 15:50:00|7942.1|7927.1|7941.4|7926.4|7943.6|7928.6|7941|7926|28
1660146900000|2022-08-10 15:55:00|7941.7|7926.7|7940.2|7925.2|7942|7927|7939.9|7924.9|22
1660147200000|2022-08-10 16:00:00|7940.3|7925.3|7938.7|7923.7|7940.4|7925.4|7938.6|7923.6|52
1660147500000|2022-08-10 16:05:00|7937.8|7922.8|7936.8|7921.8|7938.9|7923.9|7936.4|7921.4|49
1660147800000|2022-08-10 16:10:00|7937|7922|7938.1|7923.1|7938.4|7923.4|7936.6|7921.6|22
1660148100000|2022-08-10 16:15:00|7938.3|7923.3|7938.3|7923.3|7938.4|7923.4|7937.7|7922.7|13
1660148400000|2022-08-10 16:20:00|7937.9|7922.9|7937|7922|7937.9|7922.9|7937|7922|24
1660148700000|2022-08-10 16:25:00|7937.7|7922.7|7938.4|7923.4|7938.6|7923.6|7936.3|7921.3|31
1660149000000|2022-08-10 16:30:00|7938.5|7923.5|7938.6|7923.6|7939|7924|7938.1|7923.1|44
1660149300000|2022-08-10 16:35:00|7938.5|7923.5|7938.8|7923.8|7938.9|7923.9|7938.3|7923.3|45
1660149600000|2022-08-10 16:40:00|7938.4|7923.4|7938.5|7923.5|7938.9|7923.9|7938.3|7923.3|22
1660149900000|2022-08-10 16:45:00|7938.6|7923.6|7938.9|7923.9|7938.9|7923.9|7938.5|7923.5|19
1660150200000|2022-08-10 16:50:00|7938.8|7923.8|7937.4|7922.4|7938.9|7923.9|7937.4|7922.4|27
1660150500000|2022-08-10 16:55:00|7937.7|7922.7|7937.5|7922.5|7938.4|7923.4|7937.5|7922.5|13
1660150800000|2022-08-10 17:00:00|7937.6|7922.6|7937.3|7922.3|7937.8|7922.8|7937|7922|58
1660151100000|2022-08-10 17:05:00|7937.2|7922.2|7937|7922|7937.3|7922.3|7936.8|7921.8|32
1660151400000|2022-08-10 17:10:00|7936.8|7921.8|7937|7922|7937.3|7922.3|7936.8|7921.8|8
1660151700000|2022-08-10 17:15:00|7936.8|7921.8|7937|7922|7937.2|7922.2|7936.8|7921.8|12
1660152000000|2022-08-10 17:20:00|7937.2|7922.2|7937.3|7922.3|7937.7|7922.7|7937|7922|21
1660152300000|2022-08-10 17:25:00|7937.6|7922.6|7938.4|7923.4|7938.4|7923.4|7937.4|7922.4|22
1660152600000|2022-08-10 17:30:00|7937.8|7922.8|7937.5|7922.5|7938.4|7923.4|7937|7922|43
1660152900000|2022-08-10 17:35:00|7937.4|7922.4|7937.4|7922.4|7938.2|7923.2|7937.4|7922.4|17
1660153500000|2022-08-10 17:45:00|7937.6|7922.6|7937.3|7922.3|7937.6|7922.6|7937|7922|60
1660153800000|2022-08-10 17:50:00|7937.6|7922.6|7937.6|7922.6|7937.6|7922.6|7937.3|7922.3|24
1660154100000|2022-08-10 17:55:00|7937.4|7922.4|7937.6|7922.6|7937.8|7922.8|7936.4|7921.4|36
1660154400000|2022-08-10 18:00:00|7937.4|7922.4|7938.8|7923.8|7939.2|7924.2|7937.2|7922.2|29
1660154700000|2022-08-10 18:05:00|7937.8|7922.8|7938.4|7923.4|7938.8|7923.8|7937.6|7922.6|17
1660155000000|2022-08-10 18:10:00|7938.8|7923.8|7939.1|7924.1|7939.2|7924.2|7938.6|7923.6|17
1660155300000|2022-08-10 18:15:00|7938.8|7923.8|7939.4|7924.4|7939.4|7924.4|7938.8|7923.8|9
1660155600000|2022-08-10 18:20:00|7939.2|7924.2|7939|7924|7939.4|7924.4|7939|7924|3
1660155900000|2022-08-10 18:25:00|7939.4|7924.4|7939.4|7924.4|7939.4|7924.4|7939.4|7924.4|1
1660156200000|2022-08-10 18:30:00|7939.6|7924.6|7939.8|7924.8|7939.8|7924.8|7939.6|7924.6|2
1660156500000|2022-08-10 18:35:00|7939.4|7924.4|7939.6|7924.6|7939.8|7924.8|7939.4|7924.4|3
1660157400000|2022-08-10 18:50:00|7939.8|7924.8|7939.7|7924.7|7940.3|7925.3|7939.7|7924.7|10
1660157700000|2022-08-10 18:55:00|7939.2|7924.2|7940.1|7925.1|7940.1|7925.1|7939.2|7924.2|5
1660177800000|2022-08-11 00:30:00|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|7946.4|7921.4|1
1660179600000|2022-08-11 01:00:00|7947.6|7922.6|7947.6|7922.6|7947.7|7922.7|7947.6|7922.6|7
1660179900000|2022-08-11 01:05:00|7948.4|7923.4|7948.6|7923.6|7948.7|7923.7|7948.4|7923.4|15
1660180200000|2022-08-11 01:10:00|7948.7|7923.7|7948.5|7923.5|7948.7|7923.7|7948.5|7923.5|5
1660180500000|2022-08-11 01:15:00|7948.7|7923.7|7949.1|7924.1|7949.2|7924.2|7948.7|7923.7|9
1660180800000|2022-08-11 01:20:00|7949.3|7924.3|7949.8|7924.8|7949.8|7924.8|7949.3|7924.3|2
1660181100000|2022-08-11 01:25:00|7949.7|7924.7|7949.7|7924.7|7949.8|7924.8|7949.7|7924.7|9
1660181400000|2022-08-11 01:30:00|7950.1|7925.1|7950.5|7925.5|7950.5|7925.5|7950.1|7925.1|2
1660181700000|2022-08-11 01:35:00|7950.6|7925.6|7950.5|7925.5|7950.6|7925.6|7950.5|7925.5|2
1660182000000|2022-08-11 01:40:00|7950.6|7925.6|7950.7|7925.7|7951.2|7926.2|7950.6|7925.6|16
1660182300000|2022-08-11 01:45:00|7950.8|7925.8|7952.4|7927.4|7952.6|7927.6|7950.7|7925.7|14
1660182600000|2022-08-11 01:50:00|7952.3|7927.3|7952.7|7927.7|7953|7928|7952.3|7927.3|7
1660182900000|2022-08-11 01:55:00|7952.5|7927.5|7952.5|7927.5|7952.5|7927.5|7952.4|7927.4|3
1660183200000|2022-08-11 02:00:00|7952.7|7927.7|7952.7|7927.7|7952.7|7927.7|7952.6|7927.6|3
1660183500000|2022-08-11 02:05:00|7952.6|7927.6|7954.7|7929.7|7954.7|7935|7948.6|7927.6|33
1660183800000|2022-08-11 02:10:00|7954.6|7929.6|7954.7|7929.7|7954.7|7929.7|7954.6|7929.6|2
1660184100000|2022-08-11 02:15:00|7954.6|7929.6|7954.1|7929.1|7954.6|7929.6|7954.1|7929.1|6
1660184400000|2022-08-11 02:20:00|7954|7929|7953.7|7928.7|7954|7929|7952.8|7927.8|16
1660184700000|2022-08-11 02:25:00|7953.6|7928.6|7953.3|7928.3|7953.7|7928.7|7952.6|7927.6|10
1660185000000|2022-08-11 02:30:00|7955.3|7930.3|7950.5|7935.5|7955.6|7935.7|7950.5|7930.3|18
1660185300000|2022-08-11 02:35:00|7950.1|7935.1|7954|7929|7954.2|7935.1|7949.6|7928.3|21
1660185600000|2022-08-11 02:40:00|7954.1|7929.1|7954.1|7929.1|7954.1|7929.1|7954.1|7929.1|1
1660185900000|2022-08-11 02:45:00|7954.2|7929.2|7954.9|7929.9|7955|7930|7954.2|7929.2|9
1660186200000|2022-08-11 02:50:00|7954.8|7929.8|7954.9|7929.9|7954.9|7929.9|7954.8|7929.8|2
1660186500000|2022-08-11 02:55:00|7955|7930|7955.2|7930.2|7955.2|7930.2|7955|7930|7
1660186800000|2022-08-11 03:00:00|7955.3|7930.3|7952.2|7937.2|7955.3|7937.5|7948.9|7930.3|9
1660187100000|2022-08-11 03:05:00|7952.1|7937.1|7952.9|7937.9|7959.6|7939.8|7952.1|7934.1|12
1660187400000|2022-08-11 03:10:00|7953|7938|7954.4|7939.4|7959|7939.5|7952.4|7931.4|31
1660187700000|2022-08-11 03:15:00|7955|7940|7959.9|7934.9|7960.1|7940|7955|7934.7|14
1660188000000|2022-08-11 03:20:00|7960.1|7935.1|7960.5|7935.5|7962.5|7942.2|7954.9|7935.1|48
1660188300000|2022-08-11 03:25:00|7960.1|7935.1|7957.2|7932.2|7960.5|7938.3|7952.7|7930.7|31
1660188600000|2022-08-11 03:30:00|7957.3|7932.3|7955.7|7940.7|7961.9|7941.9|7954.5|7932.3|304
1660188900000|2022-08-11 03:35:00|7955.1|7940.1|7957.5|7942.5|7957.5|7942.5|7951.8|7936.8|200
1660189200000|2022-08-11 03:40:00|7957.4|7942.4|7960|7945|7961.8|7946.8|7957.4|7942.4|223
1660189500000|2022-08-11 03:45:00|7959.9|7944.9|7959.7|7944.7|7961.2|7946.2|7958.1|7943.1|106
1660189800000|2022-08-11 03:50:00|7959.8|7944.8|7959.7|7944.7|7961|7946|7959.1|7944.1|68
1660190100000|2022-08-11 03:55:00|7959.5|7944.5|7959.6|7944.6|7960.2|7945.2|7958.8|7943.8|99
1660190400000|2022-08-11 04:00:00|7959.7|7944.7|7959.9|7944.9|7960|7945|7959.6|7944.6|49
1660190700000|2022-08-11 04:05:00|7960|7945|7958.6|7943.6|7961.2|7946.2|7958|7943|81
1660191000000|2022-08-11 04:10:00|7958.5|7943.5|7958.6|7943.6|7959.6|7944.6|7958.3|7943.3|54
1660191300000|2022-08-11 04:15:00|7958.8|7943.8|7960.4|7945.4|7960.9|7945.9|7958.2|7943.2|95
1660191600000|2022-08-11 04:20:00|7960.5|7945.5|7960.1|7945.1|7960.6|7945.6|7959.8|7944.8|82
1660191900000|2022-08-11 04:25:00|7960|7945|7960.1|7945.1|7960.3|7945.3|7959.1|7944.1|61
1660192200000|2022-08-11 04:30:00|7960.2|7945.2|7960|7945|7960.2|7945.2|7957.5|7942.5|97
1660192500000|2022-08-11 04:35:00|7959.9|7944.9|7959.4|7944.4|7960|7945|7959.2|7944.2|51
1660192800000|2022-08-11 04:40:00|7959.5|7944.5|7960.3|7945.3|7961.4|7946.4|7959.5|7944.5|50
1660193100000|2022-08-11 04:45:00|7960.1|7945.1|7960|7945|7960.2|7945.2|7958.6|7943.6|64
1660193400000|2022-08-11 04:50:00|7960.2|7945.2|7961.3|7946.3|7961.8|7946.8|7959.5|7944.5|47
1660193700000|2022-08-11 04:55:00|7961.5|7946.5|7965.6|7950.6|7965.6|7950.6|7961.5|7946.5|75
1660194000000|2022-08-11 05:00:00|7965.5|7950.5|7969.4|7954.4|7969.5|7954.5|7964.6|7949.6|145
1660194300000|2022-08-11 05:05:00|7969.8|7954.8|7969.3|7954.3|7970.3|7955.3|7968.7|7953.7|104
1660194600000|2022-08-11 05:10:00|7969.2|7954.2|7969.4|7954.4|7969.9|7954.9|7968.6|7953.6|37
1660194900000|2022-08-11 05:15:00|7969.3|7954.3|7969.9|7954.9|7970.8|7955.8|7968.8|7953.8|38
1660195200000|2022-08-11 05:20:00|7970.4|7955.4|7971.2|7956.2|7972|7957|7969.9|7954.9|102
1660195500000|2022-08-11 05:25:00|7971.5|7956.5|7969.3|7954.3|7971.6|7956.6|7969.3|7954.3|52
1660195800000|2022-08-11 05:30:00|7969.2|7954.2|7970.4|7955.4|7970.5|7955.5|7968.7|7953.7|96
1660196100000|2022-08-11 05:35:00|7970.5|7955.5|7970.8|7955.8|7971.4|7956.4|7970|7955|59
1660196400000|2022-08-11 05:40:00|7970.7|7955.7|7972|7957|7972.3|7957.3|7970.3|7955.3|35
1660196700000|2022-08-11 05:45:00|7972.2|7957.2|7975.5|7960.5|7976.9|7961.9|7972.2|7957.2|112
1660197000000|2022-08-11 05:50:00|7975.7|7960.7|7976.8|7961.8|7977|7962|7974|7959|98
1660197300000|2022-08-11 05:55:00|7976.9|7961.9|7977.2|7962.2|7977.9|7962.9|7976.4|7961.4|122
1660197600000|2022-08-11 06:00:00|7977.1|7962.1|7976.4|7961.4|7977.1|7962.1|7974.8|7959.8|106
1660197900000|2022-08-11 06:05:00|7976.5|7961.5|7976.1|7961.1|7976.5|7961.5|7975.4|7960.4|90
1660198200000|2022-08-11 06:10:00|7976.2|7961.2|7976.6|7961.6|7977.1|7962.1|7976|7961|35
1660198500000|2022-08-11 06:15:00|7976.3|7961.3|7976.3|7961.3|7978.3|7963.3|7976.2|7961.2|59
1660198800000|2022-08-11 06:20:00|7976.1|7961.1|7977.3|7962.3|7979.6|7964.6|7975.9|7960.9|127
1660199100000|2022-08-11 06:25:00|7977.2|7962.2|7980.5|7965.5|7981.2|7966.2|7977.2|7962.2|144
1660199400000|2022-08-11 06:30:00|7980.4|7965.4|7979.3|7964.3|7981.6|7966.6|7979.3|7964.3|131
1660199700000|2022-08-11 06:35:00|7979.4|7964.4|7978.3|7963.3|7980.5|7965.5|7978.1|7963.1|108
1660200000000|2022-08-11 06:40:00|7978.2|7963.2|7978.1|7963.1|7979|7964|7978|7963|42
1660200300000|2022-08-11 06:45:00|7978.2|7963.2|7979.1|7964.1|7979.1|7964.1|7976.6|7961.6|80
1660200600000|2022-08-11 06:50:00|7978.8|7963.8|7975|7960|7979.1|7964.1|7975|7960|95
1660200900000|2022-08-11 06:55:00|7975.1|7960.1|7975.6|7960.6|7976.2|7961.2|7975|7960|129
1660201200000|2022-08-11 07:00:00|7975.8|7960.8|7975.9|7960.9|7976.3|7961.3|7974.6|7959.6|82
1660201500000|2022-08-11 07:05:00|7976|7961|7976.5|7961.5|7978.8|7963.8|7975.4|7960.4|139
1660201800000|2022-08-11 07:10:00|7976.6|7961.6|7976.1|7961.1|7976.9|7961.9|7975.6|7960.6|61
1660202100000|2022-08-11 07:15:00|7976.2|7961.2|7975.9|7960.9|7977.2|7962.2|7975.3|7960.3|70
1660202400000|2022-08-11 07:20:00|7975.7|7960.7|7976.2|7961.2|7976.3|7961.3|7975.2|7960.2|100
1660202700000|2022-08-11 07:25:00|7976.3|7961.3|7976.7|7961.7|7977.1|7962.1|7975.9|7960.9|73
1660203000000|2022-08-11 07:30:00|7976.6|7961.6|7975.9|7960.9|7976.9|7961.9|7975.5|7960.5|90
1660203300000|2022-08-11 07:35:00|7975.8|7960.8|7975.8|7960.8|7976.4|7961.4|7975.5|7960.5|40
1660203600000|2022-08-11 07:40:00|7975.9|7960.9|7975.4|7960.4|7976.8|7961.8|7975|7960|90
1660203900000|2022-08-11 07:45:00|7975.3|7960.3|7974.8|7959.8|7976.2|7961.2|7974.5|7959.5|83
1660204200000|2022-08-11 07:50:00|7974.9|7959.9|7976.1|7961.1|7976.6|7961.6|7974.7|7959.7|74
1660204500000|2022-08-11 07:55:00|7976.7|7961.7|7977.3|7962.3|7977.3|7962.3|7976.3|7961.3|101
1660204800000|2022-08-11 08:00:00|7977.4|7962.4|7980.2|7965.2|7983.4|7968.4|7977.3|7962.3|173
1660205100000|2022-08-11 08:05:00|7980.1|7965.1|7979.9|7964.9|7980.6|7965.6|7978.2|7963.2|129
1660205400000|2022-08-11 08:10:00|7980|7965|7979.6|7964.6|7980.6|7965.6|7979.4|7964.4|63
1660205700000|2022-08-11 08:15:00|7979.4|7964.4|7978.8|7963.8|7979.8|7964.8|7978.5|7963.5|95
1660206000000|2022-08-11 08:20:00|7978.7|7963.7|7976.5|7961.5|7978.7|7963.7|7976.5|7961.5|47
1660206300000|2022-08-11 08:25:00|7976.6|7961.6|7976.6|7961.6|7977|7962|7975.8|7960.8|62
1660206600000|2022-08-11 08:30:00|7976.8|7961.8|7976.3|7961.3|7977|7962|7975.5|7960.5|41
1660206900000|2022-08-11 08:35:00|7976|7961|7976.3|7961.3|7977.2|7962.2|7975.4|7960.4|85
1660207200000|2022-08-11 08:40:00|7976.2|7961.2|7977|7962|7977.8|7962.8|7975.4|7960.4|90
1660207500000|2022-08-11 08:45:00|7976.8|7961.8|7976.7|7961.7|7978|7963|7976.2|7961.2|61
1660207800000|2022-08-11 08:50:00|7976.8|7961.8|7977.3|7962.3|7978|7963|7976.4|7961.4|56
1660208100000|2022-08-11 08:55:00|7977.4|7962.4|7976.9|7961.9|7977.9|7962.9|7975.9|7960.9|86
1660208400000|2022-08-11 09:00:00|7977|7962|7976.9|7961.9|7977.9|7962.9|7976.5|7961.5|27
1660208700000|2022-08-11 09:05:00|7977.3|7962.3|7979.8|7964.8|7979.8|7964.8|7976.8|7961.8|40
1660209000000|2022-08-11 09:10:00|7980|7965|7984.4|7969.4|7985.4|7970.4|7979.9|7964.9|142
1660209300000|2022-08-11 09:15:00|7984.6|7969.6|7988.6|7973.6|7990.3|7975.3|7984|7969|106
1660209600000|2022-08-11 09:20:00|7988.7|7973.7|7990.4|7975.4|7991.9|7976.9|7987.7|7972.7|161
1660209900000|2022-08-11 09:25:00|7990.5|7975.5|7989.9|7974.9|7991.5|7976.5|7988.7|7973.7|110
1660210200000|2022-08-11 09:30:00|7989.5|7974.5|7991.5|7976.5|7992.4|7977.4|7989|7974|118
1660210500000|2022-08-11 09:35:00|7991.6|7976.6|7994.2|7979.2|7997.8|7982.8|7991.4|7976.4|240
1660210800000|2022-08-11 09:40:00|7994.3|7979.3|7997.3|7982.3|7998.4|7983.4|7994.2|7979.2|91
1660211100000|2022-08-11 09:45:00|7997.4|7982.4|7995.6|7980.6|7999.2|7984.2|7995.6|7980.6|142
1660211400000|2022-08-11 09:50:00|7995.8|7980.8|7994.2|7979.2|7996.2|7981.2|7992.4|7977.4|133
1660211700000|2022-08-11 09:55:00|7994.1|7979.1|7993.8|7978.8|7994.1|7979.1|7991.3|7976.3|137
1660212000000|2022-08-11 10:00:00|7994|7979|7992|7977|7994.1|7979.1|7990.8|7975.8|84
1660212300000|2022-08-11 10:05:00|7992.1|7977.1|7993.9|7978.9|7994.8|7979.8|7991.9|7976.9|73
1660212600000|2022-08-11 10:10:00|7994|7979|7994.2|7979.2|7995.2|7980.2|7994|7979|28
1660212900000|2022-08-11 10:15:00|7994.3|7979.3|7993.2|7978.2|7994.4|7979.4|7992.2|7977.2|50
1660213200000|2022-08-11 10:20:00|7993.1|7978.1|7993.9|7978.9|7994|7979|7992.3|7977.3|73
1660213500000|2022-08-11 10:25:00|7993.7|7978.7|7993.1|7978.1|7993.9|7978.9|7992.7|7977.7|17
1660213800000|2022-08-11 10:30:00|7992.9|7977.9|7993.3|7978.3|7993.8|7978.8|7992.9|7977.9|25
1660214100000|2022-08-11 10:35:00|7992.4|7977.4|7992|7977|7993.1|7978.1|7991.9|7976.9|36
1660214400000|2022-08-11 10:40:00|7992.1|7977.1|7992.2|7977.2|7992.4|7977.4|7991.9|7976.9|25
1660214700000|2022-08-11 10:45:00|7992.1|7977.1|7994|7979|7994|7979|7991.8|7976.8|64
1660215000000|2022-08-11 10:50:00|7994.2|7979.2|7995.3|7980.3|7997|7982|7994.2|7979.2|89
1660215300000|2022-08-11 10:55:00|7995.4|7980.4|7996.7|7981.7|7996.7|7981.7|7995.1|7980.1|55
1660215600000|2022-08-11 11:00:00|7996.5|7981.5|7996.3|7981.3|7997.2|7982.2|7995.9|7980.9|33
1660215900000|2022-08-11 11:05:00|7996.4|7981.4|7995.8|7980.8|7996.4|7981.4|7995.3|7980.3|63
1660216200000|2022-08-11 11:10:00|7995.7|7980.7|7995.2|7980.2|7996.2|7981.2|7995.1|7980.1|34
1660216500000|2022-08-11 11:15:00|7995.3|7980.3|7995.1|7980.1|7995.4|7980.4|7995|7980|27
1660216800000|2022-08-11 11:20:00|7995|7980|7994.6|7979.6|7995|7980|7994.3|7979.3|25
1660217100000|2022-08-11 11:25:00|7994.7|7979.7|7995.1|7980.1|7995.1|7980.1|7994.5|7979.5|92
1660217400000|2022-08-11 11:30:00|7995.3|7980.3|7994.5|7979.5|7995.8|7980.8|7994|7979|27
1660217700000|2022-08-11 11:35:00|7994.9|7979.9|7993.9|7978.9|7994.9|7979.9|7993.9|7978.9|14
1660218000000|2022-08-11 11:40:00|7994|7979|7993|7978|7994|7979|7991.4|7976.4|35
1660218300000|2022-08-11 11:45:00|7992.8|7977.8|7991.4|7976.4|7993|7978|7991.3|7976.3|20
1660218600000|2022-08-11 11:50:00|7991.2|7976.2|7991.7|7976.7|7991.9|7976.9|7991.2|7976.2|19
1660218900000|2022-08-11 11:55:00|7991.9|7976.9|7991.8|7976.8|7992.1|7977.1|7991.6|7976.6|18
1660219200000|2022-08-11 12:00:00|7991.7|7976.7|7991|7976|7991.8|7976.8|7991|7976|45
1660219500000|2022-08-11 12:05:00|7991.1|7976.1|7992.2|7977.2|7992.5|7977.5|7990.7|7975.7|64
1660219800000|2022-08-11 12:10:00|7992|7977|7992|7977|7992|7977|7991.5|7976.5|24
1660220100000|2022-08-11 12:15:00|7991.9|7976.9|7991.6|7976.6|7993.1|7978.1|7991|7976|67
1660220400000|2022-08-11 12:20:00|7991.4|7976.4|7991.1|7976.1|7991.4|7976.4|7990.8|7975.8|31
1660220700000|2022-08-11 12:25:00|7991|7976|7995.9|7970.9|7996|7976.7|7990.8|7970.9|15
1660221000000|2022-08-11 12:30:00|7995.8|7970.8|7989.3|7974.3|7995.8|7975.8|7986.6|7970.5|143
1660221300000|2022-08-11 12:35:00|7989.8|7974.8|7990|7975|7992.2|7977.2|7989.3|7974.3|53
1660221600000|2022-08-11 12:40:00|7990.1|7975.1|7988.1|7973.1|7990.4|7975.4|7987.8|7972.8|35
1660221900000|2022-08-11 12:45:00|7987.9|7972.9|7985|7970|7988.2|7973.2|7985|7970|57
1660222200000|2022-08-11 12:50:00|7984.8|7969.8|7983.7|7968.7|7985.2|7970.2|7982.6|7967.6|68
1660222500000|2022-08-11 12:55:00|7984|7969|7983.2|7968.2|7984.2|7969.2|7982.6|7967.6|84
1660222800000|2022-08-11 13:00:00|7982.8|7967.8|7984|7969|7984|7969|7982.8|7967.8|14
1660223100000|2022-08-11 13:05:00|7983.9|7968.9|7983|7968|7984|7969|7982.7|7967.7|18
1660223400000|2022-08-11 13:10:00|7982.8|7967.8|7983.6|7968.6|7984|7969|7982.3|7967.3|36
1660223700000|2022-08-11 13:15:00|7983.3|7968.3|7984.2|7969.2|7984.4|7969.4|7983.2|7968.2|31
1660224000000|2022-08-11 13:20:00|7984|7969|7984.4|7969.4|7985.8|7970.8|7984|7969|69
1660224300000|2022-08-11 13:25:00|7984.3|7969.3|7984.8|7969.8|7985.6|7970.6|7984.3|7969.3|35
1660224600000|2022-08-11 13:30:00|7984.3|7969.3|7984.9|7969.9|7985|7970|7983.6|7968.6|41
1660224900000|2022-08-11 13:35:00|7985|7970|7983.9|7968.9|7985.5|7970.5|7983.9|7968.9|47
1660225200000|2022-08-11 13:40:00|7984|7969|7983.4|7968.4|7984.7|7969.7|7983.2|7968.2|76
1660225500000|2022-08-11 13:45:00|7983.5|7968.5|7981.8|7966.8|7983.5|7968.5|7981.7|7966.7|31
1660225800000|2022-08-11 13:50:00|7981.9|7966.9|7979.7|7964.7|7981.9|7966.9|7979.6|7964.6|47
1660226100000|2022-08-11 13:55:00|7979.8|7964.8|7979.8|7964.8|7980|7965|7978.7|7963.7|77
1660226400000|2022-08-11 14:00:00|7979.7|7964.7|7978.4|7963.4|7980|7965|7978.4|7963.4|39
1660226700000|2022-08-11 14:05:00|7978.5|7963.5|7978.7|7963.7|7979|7964|7978.4|7963.4|24
1660227000000|2022-08-11 14:10:00|7979|7964|7982.4|7967.4|7983.5|7968.5|7978.7|7963.7|84
1660227300000|2022-08-11 14:15:00|7982.6|7967.6|7980.9|7965.9|7982.8|7967.8|7980.7|7965.7|64
1660227600000|2022-08-11 14:20:00|7981.3|7966.3|7982|7967|7982.1|7967.1|7981.3|7966.3|20
1660227900000|2022-08-11 14:25:00|7981.9|7966.9|7981.6|7966.6|7982|7967|7981.3|7966.3|13
1660228200000|2022-08-11 14:30:00|7981.7|7966.7|7980.5|7965.5|7981.9|7966.9|7979.7|7964.7|61
1660228500000|2022-08-11 14:35:00|7980.4|7965.4|7980.4|7965.4|7981.5|7966.5|7980.3|7965.3|25
1660228800000|2022-08-11 14:40:00|7980.3|7965.3|7983.2|7968.2|7983.7|7968.7|7980.3|7965.3|84
1660229100000|2022-08-11 14:45:00|7983.1|7968.1|7984|7969|7984.2|7969.2|7981.4|7966.4|104
1660229400000|2022-08-11 14:50:00|7984.2|7969.2|7984.6|7969.6|7984.7|7969.7|7983|7968|49
1660229700000|2022-08-11 14:55:00|7984.7|7969.7|7984.6|7969.6|7984.8|7969.8|7983.2|7968.2|49
1660230000000|2022-08-11 15:00:00|7984.4|7969.4|7984.2|7969.2|7984.6|7969.6|7984|7969|32
1660230300000|2022-08-11 15:05:00|7984.1|7969.1|7986.5|7971.5|7986.6|7971.6|7984.1|7969.1|97
1660230600000|2022-08-11 15:10:00|7986.4|7971.4|7986.8|7971.8|7987|7972|7985.9|7970.9|67
1660230900000|2022-08-11 15:15:00|7986.9|7971.9|7989.2|7974.2|7991.4|7976.4|7986.8|7971.8|64
1660231200000|2022-08-11 15:20:00|7988.8|7973.8|7991.3|7976.3|7991.3|7976.3|7988.8|7973.8|101
1660231500000|2022-08-11 15:25:00|7991.1|7976.1|7991.7|7976.7|7991.9|7976.9|7991.1|7976.1|69
1660231800000|2022-08-11 15:30:00|7991.9|7976.9|7992.1|7977.1|7992.2|7977.2|7990.8|7975.8|60
1660232100000|2022-08-11 15:35:00|7992.2|7977.2|7990.8|7975.8|7992.2|7977.2|7990.7|7975.7|53
1660232400000|2022-08-11 15:40:00|7990.2|7975.2|7986.6|7971.6|7990.2|7975.2|7985.5|7970.5|72
1660232700000|2022-08-11 15:45:00|7986.7|7971.7|7987.2|7972.2|7988.4|7973.4|7986.5|7971.5|39
1660233000000|2022-08-11 15:50:00|7987.3|7972.3|7987.4|7972.4|7987.8|7972.8|7987.2|7972.2|13
1660233300000|2022-08-11 15:55:00|7987.8|7972.8|7987.8|7972.8|7988|7973|7987.8|7972.8|9
1660233600000|2022-08-11 16:00:00|7990.4|7975.4|7989.6|7974.6|7990.4|7975.4|7989.2|7974.2|52
1660233900000|2022-08-11 16:05:00|7989.2|7974.2|7989.2|7974.2|7989.8|7974.8|7988.6|7973.6|71
1660234200000|2022-08-11 16:10:00|7989.4|7974.4|7988.6|7973.6|7990.2|7975.2|7988|7973|78
1660234500000|2022-08-11 16:15:00|7988.7|7973.7|7989.5|7974.5|7989.5|7974.5|7988.3|7973.3|129
1660234800000|2022-08-11 16:20:00|7989.4|7974.4|7989.1|7974.1|7990.1|7975.1|7988.9|7973.9|65
1660235100000|2022-08-11 16:25:00|7988.8|7973.8|7989.5|7974.5|7990.1|7975.1|7988.8|7973.8|50
1660235400000|2022-08-11 16:30:00|7989.6|7974.6|7989.5|7974.5|7989.7|7974.7|7988.9|7973.9|76
1660235700000|2022-08-11 16:35:00|7989.2|7974.2|7989.1|7974.1|7989.8|7974.8|7988.5|7973.5|81
1660236000000|2022-08-11 16:40:00|7989.6|7974.6|7989.4|7974.4|7989.6|7974.6|7988.6|7973.6|27
1660236300000|2022-08-11 16:45:00|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|1
1660236600000|2022-08-11 16:50:00|7989.3|7974.3|7989.4|7974.4|7989.5|7974.5|7989.3|7974.3|4
1660236900000|2022-08-11 16:55:00|7989.5|7974.5|7989.5|7974.5|7989.6|7974.6|7989.4|7974.4|17
1660237200000|2022-08-11 17:00:00|7989|7974|7990.2|7975.2|7990.2|7975.2|7989|7974|12
1660237500000|2022-08-11 17:05:00|7990|7975|7990.2|7975.2|7990.2|7975.2|7990|7975|4
1660237800000|2022-08-11 17:10:00|7990.4|7975.4|7989.8|7974.8|7990.6|7975.6|7989.8|7974.8|8
1660238100000|2022-08-11 17:15:00|7990.1|7975.1|7988.8|7973.8|7990.1|7975.1|7988.8|7973.8|10
1660238400000|2022-08-11 17:20:00|7988.4|7973.4|7988.4|7973.4|7988.8|7973.8|7988.4|7973.4|9
1660238700000|2022-08-11 17:25:00|7988.6|7973.6|7988.8|7973.8|7989.5|7974.5|7988.4|7973.4|21
1660239000000|2022-08-11 17:30:00|7988.9|7973.9|7989.6|7974.6|7989.6|7974.6|7988.9|7973.9|35
1660239300000|2022-08-11 17:35:00|7989.4|7974.4|7988.8|7973.8|7989.6|7974.6|7988.8|7973.8|11
1660239600000|2022-08-11 17:40:00|7989|7974|7989.1|7974.1|7989.1|7974.1|7988.4|7973.4|18
1660239900000|2022-08-11 17:45:00|7988.8|7973.8|7991|7976|7992|7977|7988.8|7973.8|38
1660240200000|2022-08-11 17:50:00|7990.8|7975.8|7991|7976|7991|7976|7990.6|7975.6|20
1660240500000|2022-08-11 17:55:00|7990.8|7975.8|7991|7976|7991.2|7976.2|7990.6|7975.6|19
1660240800000|2022-08-11 18:00:00|7991.2|7976.2|7991.4|7976.4|7991.4|7976.4|7991|7976|13
1660241100000|2022-08-11 18:05:00|7991.3|7976.3|7991|7976|7991.4|7976.4|7991|7976|11
1660241400000|2022-08-11 18:10:00|7991.2|7976.2|7991|7976|7991.2|7976.2|7991|7976|4
1660241700000|2022-08-11 18:15:00|7990.9|7975.9|7988.6|7973.6|7991.2|7976.2|7988.6|7973.6|18
1660242000000|2022-08-11 18:20:00|7990.4|7975.4|7990.8|7975.8|7991|7976|7988.6|7973.6|34
1660242300000|2022-08-11 18:25:00|7991|7976|7989.8|7974.8|7991|7976|7989.8|7974.8|56
1660242600000|2022-08-11 18:30:00|7990.5|7975.5|7990.8|7975.8|7991|7976|7990.2|7975.2|39
1660242900000|2022-08-11 18:35:00|7990.4|7975.4|7991|7976|7991|7976|7990.4|7975.4|50
1660243200000|2022-08-11 18:40:00|7990.4|7975.4|7992|7977|7992.4|7977.4|7990.4|7975.4|30
1660243500000|2022-08-11 18:45:00|7991.8|7976.8|7992|7977|7992|7977|7991.4|7976.4|23
1660243800000|2022-08-11 18:50:00|7992.6|7977.6|7996|7981|7996.4|7981.4|7992.6|7977.6|15
1660244100000|2022-08-11 18:55:00|7996.4|7981.4|7995.8|7980.8|7996.4|7981.4|7995.8|7980.8|8
1660264200000|2022-08-12 00:30:00|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|8004.9|7975.9|1
1660266000000|2022-08-12 01:00:00|8000.1|7975.1|7999.9|7974.9|8000.1|7975.1|7999.9|7974.9|3
1660266300000|2022-08-12 01:05:00|8000|7975|7999.9|7974.9|8000|7975|7999.8|7974.8|4
1660267200000|2022-08-12 01:20:00|8000|7975|8000.1|7975.1|8000.1|7975.1|8000|7975|2
1660267500000|2022-08-12 01:25:00|8000|7975|7999|7974|8000|7975|7998.9|7973.9|7
1660268100000|2022-08-12 01:35:00|7998.6|7973.6|7998.2|7973.2|7998.6|7973.6|7998.1|7973.1|6
1660269300000|2022-08-12 01:55:00|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|1
1660269600000|2022-08-12 02:00:00|7998|7973|7998|7973|7998|7973|7998|7973|1
1660269900000|2022-08-12 02:05:00|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|7998.1|7973.1|1
1660272600000|2022-08-12 02:50:00|7996.6|7971.6|7998.5|7973.5|7998.5|7973.5|7996.6|7971.6|9
1660273200000|2022-08-12 03:00:00|7998.2|7973.2|7998.2|7973.2|7998.4|7973.4|7997.5|7972.5|49
1660273500000|2022-08-12 03:05:00|7998.3|7973.3|8000.4|7975.4|8000.5|7975.5|7997.8|7972.8|50
1660273800000|2022-08-12 03:10:00|8000.5|7975.5|8000.5|7975.5|8000.6|7975.6|8000.4|7975.4|15
1660274100000|2022-08-12 03:15:00|8000.6|7975.6|8001.2|7976.2|8001.5|7976.5|8000.6|7975.6|49
1660274400000|2022-08-12 03:20:00|8001.3|7976.3|8001|7976|8001.3|7976.3|7999.9|7974.9|56
1660274700000|2022-08-12 03:25:00|8001.1|7976.1|8001|7976|8001.2|7976.2|8001|7976|22
1660275000000|2022-08-12 03:30:00|8001.1|7976.1|7996.7|7981.7|8001.8|7985.5|7995.5|7976.1|231
1660275300000|2022-08-12 03:35:00|7996.8|7981.8|7991.9|7976.9|7996.8|7981.8|7990.9|7975.9|196
1660275600000|2022-08-12 03:40:00|7992.1|7977.1|7994.3|7979.3|7995.7|7980.7|7991.7|7976.7|107
1660275900000|2022-08-12 03:45:00|7994.2|7979.2|7992.9|7977.9|7995.9|7980.9|7992.9|7977.9|87
1660276200000|2022-08-12 03:50:00|7992.7|7977.7|7994.6|7979.6|7994.8|7979.8|7992.5|7977.5|69
1660276500000|2022-08-12 03:55:00|7994.7|7979.7|7996.3|7981.3|7996.3|7981.3|7994.5|7979.5|41
1660276800000|2022-08-12 04:00:00|7996.2|7981.2|7995.2|7980.2|7996.2|7981.2|7994.7|7979.7|46
1660277100000|2022-08-12 04:05:00|7995.3|7980.3|7996.7|7981.7|7996.9|7981.9|7994.8|7979.8|97
1660277400000|2022-08-12 04:10:00|7996.8|7981.8|7998.4|7983.4|7998.6|7983.6|7996.7|7981.7|116
1660277700000|2022-08-12 04:15:00|7998.5|7983.5|7994.5|7979.5|8003.7|7988.7|7994.1|7979.1|285
1660278000000|2022-08-12 04:20:00|7994.8|7979.8|7996|7981|7996.4|7981.4|7994.6|7979.6|110
1660278300000|2022-08-12 04:25:00|7995.9|7980.9|7996.1|7981.1|7997.2|7982.2|7995.1|7980.1|72
1660278600000|2022-08-12 04:30:00|7996|7981|7997|7982|7997|7982|7995.3|7980.3|65
1660278900000|2022-08-12 04:35:00|7996.9|7981.9|7997|7982|7997.1|7982.1|7995.9|7980.9|42
1660279200000|2022-08-12 04:40:00|7997.1|7982.1|7997.5|7982.5|7998.2|7983.2|7997|7982|36
1660279500000|2022-08-12 04:45:00|7997.4|7982.4|7997.5|7982.5|7997.8|7982.8|7997|7982|38
1660279800000|2022-08-12 04:50:00|7998|7983|7997.7|7982.7|7998|7983|7997.2|7982.2|32
1660280100000|2022-08-12 04:55:00|7997.9|7982.9|7998.1|7983.1|7998.7|7983.7|7997.3|7982.3|67
1660280400000|2022-08-12 05:00:00|7998.3|7983.3|7999.2|7984.2|8000.2|7985.2|7998.1|7983.1|68
1660280700000|2022-08-12 05:05:00|7999.3|7984.3|7998.3|7983.3|7999.3|7984.3|7997.8|7982.8|43
1660281000000|2022-08-12 05:10:00|7998.4|7983.4|7997.7|7982.7|7998.5|7983.5|7997.2|7982.2|126
1660281300000|2022-08-12 05:15:00|7997.8|7982.8|7996.9|7981.9|7997.8|7982.8|7996.9|7981.9|50
1660281600000|2022-08-12 05:20:00|7997.1|7982.1|7996.5|7981.5|7997.1|7982.1|7995.2|7980.2|80
1660281900000|2022-08-12 05:25:00|7996.4|7981.4|7997.1|7982.1|7997.8|7982.8|7996.1|7981.1|43
1660282200000|2022-08-12 05:30:00|7997.2|7982.2|7996.2|7981.2|7997.7|7982.7|7996.2|7981.2|23
1660282500000|2022-08-12 05:35:00|7996.4|7981.4|7996.8|7981.8|7997.4|7982.4|7996.3|7981.3|61
1660282800000|2022-08-12 05:40:00|7996.7|7981.7|7996.8|7981.8|7997.4|7982.4|7996.4|7981.4|39
1660283100000|2022-08-12 05:45:00|7996.9|7981.9|7997.3|7982.3|7997.3|7982.3|7996.9|7981.9|22
1660283400000|2022-08-12 05:50:00|7997.4|7982.4|7997.4|7982.4|7997.5|7982.5|7997.1|7982.1|18
1660283700000|2022-08-12 05:55:00|7997.3|7982.3|7998.1|7983.1|7998.3|7983.3|7997|7982|54
1660284000000|2022-08-12 06:00:00|7998|7983|7999.3|7984.3|8000.2|7985.2|7997.6|7982.6|113
1660284300000|2022-08-12 06:05:00|7999.2|7984.2|7999.5|7984.5|8000.2|7985.2|7999.2|7984.2|23
1660284600000|2022-08-12 06:10:00|7999.6|7984.6|8000.7|7985.7|8000.9|7985.9|7999.3|7984.3|29
1660284900000|2022-08-12 06:15:00|8000.6|7985.6|8001.6|7986.6|8002.2|7987.2|8000.2|7985.2|73
1660285200000|2022-08-12 06:20:00|8001.5|7986.5|7998.7|7983.7|8001.6|7986.6|7997.1|7982.1|151
1660285500000|2022-08-12 06:25:00|7998.8|7983.8|7999.1|7984.1|7999.7|7984.7|7998.6|7983.6|64
1660285800000|2022-08-12 06:30:00|7999|7984|8000|7985|8001.1|7986.1|7998.8|7983.8|92
1660286100000|2022-08-12 06:35:00|7999.5|7984.5|8001.6|7986.6|8001.6|7986.6|7999.3|7984.3|79
1660286400000|2022-08-12 06:40:00|8001.5|7986.5|8000.7|7985.7|8001.7|7986.7|8000.7|7985.7|54
1660286700000|2022-08-12 06:45:00|8000.8|7985.8|7999.8|7984.8|8001.4|7986.4|7999.8|7984.8|41
1660287000000|2022-08-12 06:50:00|7999.9|7984.9|8000.3|7985.3|8000.4|7985.4|7999.8|7984.8|12
1660287300000|2022-08-12 06:55:00|8000.1|7985.1|8000.1|7985.1|8000.4|7985.4|8000|7985|21
1660287600000|2022-08-12 07:00:00|8000|7985|8000.3|7985.3|8000.4|7985.4|7999.8|7984.8|11
1660287900000|2022-08-12 07:05:00|8000|7985|7998.3|7983.3|8000|7985|7997.6|7982.6|89
1660288200000|2022-08-12 07:10:00|7998.2|7983.2|7997.9|7982.9|7998.6|7983.6|7997.8|7982.8|118
1660288500000|2022-08-12 07:15:00|7998|7983|7997.9|7982.9|7998.3|7983.3|7997.7|7982.7|26
1660288800000|2022-08-12 07:20:00|7998|7983|7998.6|7983.6|7998.8|7983.8|7998|7983|29
1660289100000|2022-08-12 07:25:00|7998.7|7983.7|7998.7|7983.7|7999.1|7984.1|7998.5|7983.5|61
1660289400000|2022-08-12 07:30:00|7998.6|7983.6|7999.4|7984.4|7999.4|7984.4|7998.6|7983.6|25
1660289700000|2022-08-12 07:35:00|7999.3|7984.3|7999.5|7984.5|7999.5|7984.5|7999.2|7984.2|13
1660290000000|2022-08-12 07:40:00|7999.6|7984.6|7999.8|7984.8|8000.2|7985.2|7999.6|7984.6|40
1660290300000|2022-08-12 07:45:00|7999.9|7984.9|8000.3|7985.3|8000.5|7985.5|7999.9|7984.9|33
1660290600000|2022-08-12 07:50:00|8000.2|7985.2|8000.6|7985.6|8000.6|7985.6|8000|7985|24
1660290900000|2022-08-12 07:55:00|8000.7|7985.7|8000.4|7985.4|8002|7987|8000.4|7985.4|102
1660291200000|2022-08-12 08:00:00|8000.5|7985.5|8001.8|7986.8|8005.1|7990.1|8000.1|7985.1|182
1660291500000|2022-08-12 08:05:00|8001.9|7986.9|8002.5|7987.5|8002.9|7987.9|8001.7|7986.7|55
1660291800000|2022-08-12 08:10:00|8002.6|7987.6|8001.7|7986.7|8003.7|7988.7|8001.6|7986.6|75
1660292100000|2022-08-12 08:15:00|8001.6|7986.6|7999.6|7984.6|8001.6|7986.6|7998.1|7983.1|123
1660292400000|2022-08-12 08:20:00|7999.5|7984.5|8000.7|7985.7|8001|7986|7999.1|7984.1|74
1660292700000|2022-08-12 08:25:00|8000.9|7985.9|8001.2|7986.2|8001.2|7986.2|8000.2|7985.2|78
1660293000000|2022-08-12 08:30:00|8001.4|7986.4|8002.2|7987.2|8003|7988|8001.3|7986.3|124
1660293300000|2022-08-12 08:35:00|8002.1|7987.1|8003|7988|8003.4|7988.4|8002.1|7987.1|48
1660293600000|2022-08-12 08:40:00|8002.9|7987.9|8002.6|7987.6|8002.9|7987.9|8002.3|7987.3|57
1660293900000|2022-08-12 08:45:00|8002.7|7987.7|8002.5|7987.5|8003.6|7988.6|8002.4|7987.4|70
1660294200000|2022-08-12 08:50:00|8002.6|7987.6|7998.3|7983.3|8002.7|7987.7|7997.2|7982.2|143
1660294500000|2022-08-12 08:55:00|7998.4|7983.4|7998|7983|7998.4|7983.4|7997.4|7982.4|37
1660294800000|2022-08-12 09:00:00|7998.1|7983.1|7998.1|7983.1|7998.2|7983.2|7997.5|7982.5|33
1660295100000|2022-08-12 09:05:00|7998.4|7983.4|8000.4|7985.4|8000.6|7985.6|7998.4|7983.4|95
1660295400000|2022-08-12 09:10:00|8000.5|7985.5|8000|7985|8000.9|7985.9|8000|7985|37
1660295700000|2022-08-12 09:15:00|8000.1|7985.1|7998.5|7983.5|8000.3|7985.3|7998.4|7983.4|60
1660296000000|2022-08-12 09:20:00|7998.6|7983.6|7998.8|7983.8|7998.9|7983.9|7997.9|7982.9|43
1660296300000|2022-08-12 09:25:00|7998.7|7983.7|7998.5|7983.5|7999|7984|7998.5|7983.5|25
1660296600000|2022-08-12 09:30:00|7998.6|7983.6|7998.6|7983.6|7999|7984|7998.1|7983.1|62
1660296900000|2022-08-12 09:35:00|7998.7|7983.7|7997.9|7982.9|7998.7|7983.7|7997.9|7982.9|29
1660297200000|2022-08-12 09:40:00|7998|7983|7998.3|7983.3|7998.3|7983.3|7997.8|7982.8|38
1660297500000|2022-08-12 09:45:00|7998.2|7983.2|7998.8|7983.8|7998.9|7983.9|7998|7983|43
1660297800000|2022-08-12 09:50:00|7998.7|7983.7|7991.9|7976.9|7998.8|7983.8|7991.1|7976.1|197
1660298100000|2022-08-12 09:55:00|7992.1|7977.1|7995.3|7980.3|7995.8|7980.8|7992|7977|107
1660298400000|2022-08-12 10:00:00|7995.4|7980.4|7997.7|7982.7|7998.8|7983.8|7995.3|7980.3|80
1660298700000|2022-08-12 10:05:00|7997.8|7982.8|7998.1|7983.1|7998.3|7983.3|7997.4|7982.4|52
1660299000000|2022-08-12 10:10:00|7998.2|7983.2|7999.6|7984.6|8000.4|7985.4|7998.2|7983.2|57
1660299300000|2022-08-12 10:15:00|7999.7|7984.7|7999.8|7984.8|8000.4|7985.4|7999.2|7984.2|76
1660299600000|2022-08-12 10:20:00|7999.7|7984.7|7999.8|7984.8|8000.8|7985.8|7998.4|7983.4|80
1660299900000|2022-08-12 10:25:00|7999.7|7984.7|7999.6|7984.6|7999.8|7984.8|7998.7|7983.7|46
1660300200000|2022-08-12 10:30:00|7999.7|7984.7|8000.1|7985.1|8000.3|7985.3|7999.4|7984.4|71
1660300500000|2022-08-12 10:35:00|8000.2|7985.2|8000.3|7985.3|8000.8|7985.8|7999.9|7984.9|42
1660300800000|2022-08-12 10:40:00|8000.2|7985.2|8000|7985|8000.8|7985.8|7999.7|7984.7|32
1660301100000|2022-08-12 10:45:00|7999.9|7984.9|8001.7|7986.7|8001.8|7986.8|7999.6|7984.6|36
1660301400000|2022-08-12 10:50:00|8001.6|7986.6|8002.3|7987.3|8002.7|7987.7|8001.6|7986.6|101
1660301700000|2022-08-12 10:55:00|8002.4|7987.4|8002.6|7987.6|8003.9|7988.9|8002|7987|47
1660302000000|2022-08-12 11:00:00|8002.5|7987.5|8002.3|7987.3|8002.5|7987.5|8002|7987|23
1660302300000|2022-08-12 11:05:00|8002.1|7987.1|8001.2|7986.2|8002.3|7987.3|8000.8|7985.8|40
1660302600000|2022-08-12 11:10:00|8001.3|7986.3|8001.2|7986.2|8001.5|7986.5|8001.1|7986.1|33
1660302900000|2022-08-12 11:15:00|8001.3|7986.3|8001.5|7986.5|8001.9|7986.9|8001.2|7986.2|52
1660303200000|2022-08-12 11:20:00|8001.6|7986.6|8005.9|7990.9|8006.2|7991.2|8001.6|7986.6|94
1660303500000|2022-08-12 11:25:00|8006|7991|8005.4|7990.4|8006.6|7991.6|8005.1|7990.1|109
1660303800000|2022-08-12 11:30:00|8005.3|7990.3|8006.1|7991.1|8006.1|7991.1|8005.1|7990.1|11
1660304100000|2022-08-12 11:35:00|8005.8|7990.8|8005.7|7990.7|8006.1|7991.1|8005.7|7990.7|6
1660304400000|2022-08-12 11:40:00|8006|7991|8006.2|7991.2|8006.2|7991.2|8005.7|7990.7|4
1660304700000|2022-08-12 11:45:00|8006.1|7991.1|8006|7991|8006.2|7991.2|8005.7|7990.7|13
1660305000000|2022-08-12 11:50:00|8006.1|7991.1|8005.4|7990.4|8006.2|7991.2|8004.7|7989.7|41
1660305300000|2022-08-12 11:55:00|8005.5|7990.5|8006.2|7991.2|8006.2|7991.2|8005.4|7990.4|63
1660305600000|2022-08-12 12:00:00|8006.1|7991.1|8006.2|7991.2|8006.7|7991.7|8004.8|7989.8|62
1660305900000|2022-08-12 12:05:00|8006.1|7991.1|8005.9|7990.9|8006.5|7991.5|8005.2|7990.2|25
1660306200000|2022-08-12 12:10:00|8006|7991|8004.4|7989.4|8006.2|7991.2|8004.4|7989.4|39
1660306500000|2022-08-12 12:15:00|8004.5|7989.5|8005|7990|8005.2|7990.2|8004.4|7989.4|43
1660306800000|2022-08-12 12:20:00|8005.1|7990.1|8004.4|7989.4|8006.1|7991.1|8003.6|7988.6|62
1660307100000|2022-08-12 12:25:00|8004.2|7989.2|8004.6|7989.6|8005.1|7990.1|8004|7989|57
1660307400000|2022-08-12 12:30:00|8004.2|7989.2|8004.6|7989.6|8005.1|7990.1|8003|7988|40
1660307700000|2022-08-12 12:35:00|8004.4|7989.4|8004.6|7989.6|8004.7|7989.7|8004.4|7989.4|10
1660308000000|2022-08-12 12:40:00|8004.7|7989.7|8004|7989|8004.7|7989.7|8003.8|7988.8|39
1660308300000|2022-08-12 12:45:00|8004.1|7989.1|8003.4|7988.4|8004.6|7989.6|8003.4|7988.4|34
1660308600000|2022-08-12 12:50:00|8003.3|7988.3|8003|7988|8003.3|7988.3|8002.7|7987.7|16
1660308900000|2022-08-12 12:55:00|8002.9|7987.9|8002.9|7987.9|8003.1|7988.1|8002.9|7987.9|11
1660309200000|2022-08-12 13:00:00|8003|7988|8002.9|7987.9|8003|7988|8002.7|7987.7|38
1660309500000|2022-08-12 13:05:00|8002.7|7987.7|8002.9|7987.9|8002.9|7987.9|8002.6|7987.6|23
1660309800000|2022-08-12 13:10:00|8003|7988|8002.6|7987.6|8003|7988|8002.6|7987.6|24
1660310100000|2022-08-12 13:15:00|8002.5|7987.5|8001.7|7986.7|8002.8|7987.8|8000.4|7985.4|45
1660310400000|2022-08-12 13:20:00|8001.6|7986.6|8000.7|7985.7|8002|7987|8000.7|7985.7|23
1660310700000|2022-08-12 13:25:00|8000.8|7985.8|7999.6|7984.6|8000.8|7985.8|7999.4|7984.4|41
1660311000000|2022-08-12 13:30:00|7999.5|7984.5|8000.8|7985.8|8001.4|7986.4|7999.1|7984.1|63
1660311300000|2022-08-12 13:35:00|8000.9|7985.9|7999.7|7984.7|8000.9|7985.9|7999.5|7984.5|43
1660311600000|2022-08-12 13:40:00|7999.6|7984.6|7997.9|7982.9|7999.6|7984.6|7997.6|7982.6|37
1660311900000|2022-08-12 13:45:00|7997.8|7982.8|7997.7|7982.7|7998|7983|7997.6|7982.6|17
1660312200000|2022-08-12 13:50:00|7997.6|7982.6|7997.7|7982.7|7997.8|7982.8|7996.7|7981.7|31
1660312500000|2022-08-12 13:55:00|7997.5|7982.5|7996|7981|7997.7|7982.7|7995.6|7980.6|44
1660312800000|2022-08-12 14:00:00|7995.8|7980.8|8001.2|7986.2|8001.2|7986.2|7995.8|7980.8|105
1660313100000|2022-08-12 14:05:00|8000.9|7985.9|7998.9|7983.9|8001.3|7986.3|7998.9|7983.9|40
1660313400000|2022-08-12 14:10:00|7998.8|7983.8|7997.7|7982.7|7999|7984|7997.7|7982.7|30
1660313700000|2022-08-12 14:15:00|7997.6|7982.6|7995.9|7980.9|7997.7|7982.7|7995.7|7980.7|48
1660314000000|2022-08-12 14:20:00|7995.3|7980.3|7994|7979|7995.3|7980.3|7994|7979|15
1660314300000|2022-08-12 14:25:00|7994.1|7979.1|7995.3|7980.3|7995.5|7980.5|7994|7979|37
1660314600000|2022-08-12 14:30:00|7995.2|7980.2|7994.9|7979.9|7995.2|7980.2|7994.2|7979.2|46
1660314900000|2022-08-12 14:35:00|7994.8|7979.8|7996.3|7981.3|7996.3|7981.3|7994.8|7979.8|43
1660315200000|2022-08-12 14:40:00|7996.4|7981.4|7995.2|7980.2|7996.4|7981.4|7994.8|7979.8|34
1660315500000|2022-08-12 14:45:00|7995.1|7980.1|7994.9|7979.9|7996.2|7981.2|7994.9|7979.9|57
1660315800000|2022-08-12 14:50:00|7995|7980|7995.7|7980.7|7996.1|7981.1|7994.3|7979.3|47
1660316100000|2022-08-12 14:55:00|7995.6|7980.6|7994.6|7979.6|7995.6|7980.6|7994.3|7979.3|27
1660316400000|2022-08-12 15:00:00|7994.4|7979.4|7994.8|7979.8|7994.8|7979.8|7993.8|7978.8|24
1660316700000|2022-08-12 15:05:00|7994.7|7979.7|7995|7980|7995.2|7980.2|7994.7|7979.7|15
1660317000000|2022-08-12 15:10:00|7995.1|7980.1|7995.4|7980.4|7996.1|7981.1|7995.1|7980.1|86
1660317300000|2022-08-12 15:15:00|7995.3|7980.3|7995|7980|7995.4|7980.4|7994.8|7979.8|23
1660317600000|2022-08-12 15:20:00|7994.9|7979.9|7993.5|7978.5|7995|7980|7993.5|7978.5|59
1660317900000|2022-08-12 15:25:00|7993.2|7978.2|7993.4|7978.4|7993.5|7978.5|7992.7|7977.7|17
1660318200000|2022-08-12 15:30:00|7993.6|7978.6|7995.2|7980.2|7995.3|7980.3|7993.6|7978.6|15
1660318500000|2022-08-12 15:35:00|7995.3|7980.3|7995.9|7980.9|7995.9|7980.9|7994.7|7979.7|14
1660318800000|2022-08-12 15:40:00|7995.8|7980.8|7995.9|7980.9|7996|7981|7995.8|7980.8|17
1660319100000|2022-08-12 15:45:00|7996.1|7981.1|7996.4|7981.4|7996.5|7981.5|7996.1|7981.1|8
1660319400000|2022-08-12 15:50:00|7996.3|7981.3|7997.1|7982.1|7997.8|7982.8|7996.3|7981.3|29
1660319700000|2022-08-12 15:55:00|7997|7982|7996.5|7981.5|7997.3|7982.3|7996|7981|70
1660320000000|2022-08-12 16:00:00|7996.6|7981.6|7996|7981|7996.8|7981.8|7996|7981|101
1660320300000|2022-08-12 16:05:00|7996.2|7981.2|7996.1|7981.1|7996.2|7981.2|7996|7981|46
1660320600000|2022-08-12 16:10:00|7996|7981|7996.9|7981.9|7997.3|7982.3|7996|7981|33
1660320900000|2022-08-12 16:15:00|7997.1|7982.1|7996.6|7981.6|7997.2|7982.2|7996.5|7981.5|11
1660321200000|2022-08-12 16:20:00|7996.5|7981.5|7996.7|7981.7|7996.7|7981.7|7996.5|7981.5|3
1660321500000|2022-08-12 16:25:00|7996.6|7981.6|7996.6|7981.6|7996.6|7981.6|7996.6|7981.6|1
1660321800000|2022-08-12 16:30:00|7996.7|7981.7|7996|7981|7997|7982|7996|7981|12
1660322100000|2022-08-12 16:35:00|7996.1|7981.1|7996.1|7981.1|7996.2|7981.2|7996.1|7981.1|3
1660322400000|2022-08-12 16:40:00|7995.7|7980.7|7993.7|7978.7|7995.7|7980.7|7993.7|7978.7|13
1660322700000|2022-08-12 16:45:00|7993.6|7978.6|7993.3|7978.3|7993.6|7978.6|7993.3|7978.3|4
1660323000000|2022-08-12 16:50:00|7993.4|7978.4|7993.4|7978.4|7993.5|7978.5|7993.3|7978.3|8
1660323300000|2022-08-12 16:55:00|7993.3|7978.3|7992.8|7977.8|7993.4|7978.4|7992.7|7977.7|19
1660323600000|2022-08-12 17:00:00|7992.4|7977.4|7992.2|7977.2|7992.4|7977.4|7991.6|7976.6|12
1660323900000|2022-08-12 17:05:00|7992.1|7977.1|7991.4|7976.4|7992.1|7977.1|7991.1|7976.1|23
1660324200000|2022-08-12 17:10:00|7991.3|7976.3|7991.4|7976.4|7991.4|7976.4|7990.8|7975.8|28
1660324500000|2022-08-12 17:15:00|7991.6|7976.6|7991.4|7976.4|7992.2|7977.2|7991.4|7976.4|21
1660324800000|2022-08-12 17:20:00|7991.3|7976.3|7991.4|7976.4|7991.4|7976.4|7991.3|7976.3|2
1660325100000|2022-08-12 17:25:00|7991.5|7976.5|7991.2|7976.2|7991.5|7976.5|7990.7|7975.7|12
1660325400000|2022-08-12 17:30:00|7991|7976|7991|7976|7991.2|7976.2|7991|7976|11
1660325700000|2022-08-12 17:35:00|7990.6|7975.6|7991.4|7976.4|7991.5|7976.5|7990.6|7975.6|39
1660326000000|2022-08-12 17:40:00|7991.3|7976.3|7991|7976|7991.3|7976.3|7991|7976|7
1660326300000|2022-08-12 17:45:00|7991.3|7976.3|7991.3|7976.3|7991.3|7976.3|7991.1|7976.1|5
1660326600000|2022-08-12 17:50:00|7991.2|7976.2|7991.4|7976.4|7991.4|7976.4|7990.6|7975.6|38
1660326900000|2022-08-12 17:55:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7990.8|7975.8|25
1660327200000|2022-08-12 18:00:00|7991.4|7976.4|7992|7977|7992|7977|7991.2|7976.2|7
1660327500000|2022-08-12 18:05:00|7992.4|7977.4|7992|7977|7992.4|7977.4|7992|7977|16
1660327800000|2022-08-12 18:10:00|7992.2|7977.2|7991|7976|7992.2|7977.2|7990.6|7975.6|85
1660328100000|2022-08-12 18:15:00|7991.2|7976.2|7991.2|7976.2|7991.6|7976.6|7991|7976|92
1660328400000|2022-08-12 18:20:00|7991.4|7976.4|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|52
1660328700000|2022-08-12 18:25:00|7991.4|7976.4|7991.6|7976.6|7991.8|7976.8|7991.4|7976.4|4
1660329000000|2022-08-12 18:30:00|7991.4|7976.4|7991.6|7976.6|7991.6|7976.6|7991.4|7976.4|6
1660329300000|2022-08-12 18:35:00|7991.4|7976.4|7991|7976|7991.6|7976.6|7991|7976|4
1660329600000|2022-08-12 18:40:00|7990.8|7975.8|7990.8|7975.8|7990.8|7975.8|7990.8|7975.8|1
1660329900000|2022-08-12 18:45:00|7990.6|7975.6|7990.4|7975.4|7990.8|7975.8|7990.4|7975.4|4
1660330200000|2022-08-12 18:50:00|7990|7975|7990|7975|7990|7975|7989.8|7974.8|3
1660330500000|2022-08-12 18:55:00|7989.8|7974.8|7989.8|7974.8|7990|7975|7989.8|7974.8|3
1660330800000|2022-08-12 19:00:00|7989.7|7974.7|7989.7|7974.7|7989.7|7974.7|7989.7|7974.7|1
1660331700000|2022-08-12 19:15:00|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|7989.9|7974.9|1
1660332000000|2022-08-12 19:20:00|7990.2|7975.2|7990.6|7975.6|7990.7|7975.7|7990.1|7975.1|5
1660332300000|2022-08-12 19:25:00|7995.9|7970.9|7995.3|7970.3|7996.1|7971.1|7994.5|7969.5|47
1660332900000|2022-08-12 19:35:00|7995.2|7970.2|7995.3|7970.3|7995.3|7970.3|7994.9|7969.9|3
1660333200000|2022-08-12 19:40:00|7994.3|7969.3|7994.2|7969.2|7994.3|7969.3|7994.2|7969.2|2
1660333500000|2022-08-12 19:45:00|7995.8|7970.8|7994.2|7969.2|7995.8|7970.8|7994.2|7969.2|14
1660333800000|2022-08-12 19:50:00|7995.2|7970.2|7994.2|7969.2|7995.2|7970.2|7994.2|7969.2|2
1660334100000|2022-08-12 19:55:00|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|7988.5|7973.5|1
1660523400000|2022-08-15 00:30:00|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|7993.1|7964.1|1
1660525200000|2022-08-15 01:00:00|7996|7967|7997.1|7968.1|7997.1|7968.1|7995.4|7966.4|7
1660525800000|2022-08-15 01:10:00|7995.8|7966.8|8000|7971|8000.4|7971.4|7995.8|7966.8|8
1660526100000|2022-08-15 01:15:00|7999.9|7970.9|7999.8|7971.6|7999.9|7971.6|7997.3|7968.3|9
1660526400000|2022-08-15 01:20:00|7999.3|7972.1|7997.1|7968.1|8000.8|7972.1|7995.8|7966.8|42
1660527000000|2022-08-15 01:30:00|7999.5|7970.5|7999.5|7970.5|8000.4|7971.4|7999.5|7970.5|11
1660527600000|2022-08-15 01:40:00|7994.8|7966.6|7993.4|7965.2|7994.8|7966.6|7993.4|7965.2|2
1660528200000|2022-08-15 01:50:00||7965.8||7967.1||7967.1||7965.2|21
1660528500000|2022-08-15 01:55:00||7967.2||7967.2||7967.2||7967.2|1
1660528800000|2022-08-15 02:00:00|7993.8|7965.2|7994.8|7968.8|7995.2|7970.2|7993.4|7965.2|16
1660529100000|2022-08-15 02:05:00|7994.9|7968.9|7993.5|7968.5|7994.9|7969|7993.4|7968.1|7
1660529700000|2022-08-15 02:15:00|7993.4|7968|7993.4|7967.3|7993.4|7968|7993.4|7967.3|8
1660530000000|2022-08-15 02:20:00|7994.1|7967.8|8004.9|7979.9|8006.5|7981.5|7994.1|7967.8|29
1660530300000|2022-08-15 02:25:00|8004.8|7979.8|8004.7|7979.7|8004.9|7979.9|8004.7|7979.7|4
1660530600000|2022-08-15 02:30:00|8004.8|7979.8|8005.6|7980.6|8005.6|7980.6|8004.8|7979.8|6
1660530900000|2022-08-15 02:35:00|8005.5|7980.5|8003.9|7978.9|8005.6|7980.6|8003.9|7978.9|50
1660531200000|2022-08-15 02:40:00|8004|7979|8003.1|7978.1|8004|7979|8002.7|7977.7|11
1660531500000|2022-08-15 02:45:00|8003.2|7978.2|8004.6|7979.6|8004.6|7979.6|8003.2|7978.2|4
1660531800000|2022-08-15 02:50:00|8004.5|7979.5|8002.9|7977.9|8004.5|7979.5|8002.9|7977.9|9
1660532100000|2022-08-15 02:55:00|8002.5|7977.5|8003.1|7978.1|8003.1|7978.1|8001.5|7976.5|12
1660533000000|2022-08-15 03:10:00|8001.5|7976.5|8002.7|7977.7|8003|7978|8000.9|7975.9|8
1660533300000|2022-08-15 03:15:00|8002.6|7977.6|8003.1|7978.1|8003.1|7978.1|8002.6|7977.6|8
1660533900000|2022-08-15 03:25:00|8001.8|7976.8|8001.6|7976.6|8003.5|7978.5|8001.6|7976.6|6
1660534200000|2022-08-15 03:30:00|8002|7977|7996.7|7981.7|8002.5|7982|7996.5|7976.6|13
1660534500000|2022-08-15 03:35:00|7996.5|7981.5|7996.9|7981.9|7996.9|7981.9|7996.5|7981.5|7
1660534800000|2022-08-15 03:40:00|7997.1|7982.1|7996.5|7981.5|7997.1|7982.1|7996.3|7981.3|15
1660535100000|2022-08-15 03:45:00|7996.6|7981.6|7997.6|7982.6|8003.1|7982.9|7996.5|7976|25
1660535400000|2022-08-15 03:50:00|7997.5|7982.5|7996.4|7981.4|7997.5|7982.5|7996.4|7981.4|14
1660535700000|2022-08-15 03:55:00|7996.5|7981.5|7995|7980|7999.5|7981.5|7989|7969.1|121
1660536000000|2022-08-15 04:00:00|7994.5|7979.5|7994.9|7979.9|7995.3|7980.3|7994|7979|19
1660536300000|2022-08-15 04:05:00|7995|7980|7994.8|7979.8|7997|7982|7994.1|7979.1|71
1660536600000|2022-08-15 04:10:00|7994.3|7979.3|7997|7982|7997|7982|7990.9|7971.7|94
1660536900000|2022-08-15 04:15:00|7996.8|7981.8|7993.2|7978.2|7996.8|7981.8|7989.6|7974.6|101
1660537200000|2022-08-15 04:20:00|7993.3|7978.3|7993.6|7978.6|7993.8|7978.8|7993.2|7978.2|42
1660537500000|2022-08-15 04:25:00|7993.8|7978.8|7995.7|7980.7|7996|7981|7993.3|7978.3|74
1660537800000|2022-08-15 04:30:00|7995.9|7980.9|7995.4|7980.4|7996.2|7981.2|7995.4|7980.4|60
1660538100000|2022-08-15 04:35:00|7995.6|7980.6|7995.4|7980.4|7995.6|7980.6|7995.3|7980.3|11
1660538400000|2022-08-15 04:40:00|7995.5|7980.5|7995.4|7980.4|7995.5|7980.5|7995.3|7980.3|15
1660538700000|2022-08-15 04:45:00|7995.3|7980.3|7994.4|7979.4|7996.6|7981.6|7990.6|7975.6|56
1660539000000|2022-08-15 04:50:00|7994.6|7979.6|7995.9|7980.9|7996.8|7981.8|7994.4|7979.4|45
1660539300000|2022-08-15 04:55:00|7996|7981|7995.1|7980.1|7997|7982|7995|7980|70
1660539600000|2022-08-15 05:00:00|7995|7980|7990.5|7975.5|7995|7980|7990.3|7975.3|54
1660539900000|2022-08-15 05:05:00|7990.6|7975.6|7991.8|7976.8|7992.4|7977.4|7990.3|7975.3|61
1660540200000|2022-08-15 05:10:00|7991.9|7976.9|7993.4|7978.4|7993.4|7978.4|7991.9|7976.9|48
1660540500000|2022-08-15 05:15:00|7993.5|7978.5|7993.5|7978.5|7993.6|7978.6|7993.5|7978.5|15
1660540800000|2022-08-15 05:20:00|7993.9|7978.9|7993.4|7978.4|7994.2|7979.2|7993.4|7978.4|38
1660541100000|2022-08-15 05:25:00|7993.6|7978.6|7993.5|7978.5|7993.6|7978.6|7993.4|7978.4|7
1660541400000|2022-08-15 05:30:00|7993.4|7978.4|7993.5|7978.5|7994.1|7979.1|7993|7978|35
1660541700000|2022-08-15 05:35:00|7993.6|7978.6|7993.3|7978.3|7993.9|7978.9|7993|7978|27
1660542000000|2022-08-15 05:40:00|7993.4|7978.4|7993.8|7978.8|7994|7979|7993.3|7978.3|31
1660542300000|2022-08-15 05:45:00|7993.7|7978.7|7992.8|7977.8|7994|7979|7992.2|7977.2|19
1660542600000|2022-08-15 05:50:00|7992.5|7977.5|7993.5|7978.5|7993.6|7978.6|7992.5|7977.5|8
1660542900000|2022-08-15 05:55:00|7993.4|7978.4|7993.8|7978.8|7993.9|7978.9|7993.4|7978.4|15
1660543200000|2022-08-15 06:00:00|7993.7|7978.7|7993.7|7978.7|7995.7|7980.7|7993.4|7978.4|49
1660543500000|2022-08-15 06:05:00|7993.6|7978.6|7993.6|7978.6|7994|7979|7993.5|7978.5|25
1660543800000|2022-08-15 06:10:00|7993.4|7978.4|7993.1|7978.1|7993.7|7978.7|7993.1|7978.1|18
1660544100000|2022-08-15 06:15:00|7993|7978|7993.2|7978.2|7993.3|7978.3|7992.9|7977.9|34
1660544400000|2022-08-15 06:20:00|7993.3|7978.3|7993.3|7978.3|7993.3|7978.3|7993.2|7978.2|7
1660544700000|2022-08-15 06:25:00|7993.2|7978.2|7991|7976|7993.5|7978.5|7991|7976|17
1660545000000|2022-08-15 06:30:00|7990.9|7975.9|7990|7975|7991|7976|7988.3|7973.3|56
1660545300000|2022-08-15 06:35:00|7989.9|7974.9|7989.9|7974.9|7990.2|7975.2|7989.3|7974.3|31
1660545600000|2022-08-15 06:40:00|7989.8|7974.8|7989.2|7974.2|7990.3|7975.3|7989.1|7974.1|14
1660545900000|2022-08-15 06:45:00|7989|7974|7989.2|7974.2|7989.2|7974.2|7989|7974|6
1660546200000|2022-08-15 06:50:00|7989.3|7974.3|7989.4|7974.4|7989.5|7974.5|7989.2|7974.2|5
1660546500000|2022-08-15 06:55:00|7990.1|7975.1|7989.9|7974.9|7991.5|7976.5|7988.8|7973.8|43
1660546800000|2022-08-15 07:00:00|7989.6|7974.6|7990.1|7975.1|7990.2|7975.2|7989.4|7974.4|13
1660547100000|2022-08-15 07:05:00|7990|7975|7990|7975|7990.4|7975.4|7989.8|7974.8|12
1660547400000|2022-08-15 07:10:00|7989.8|7974.8|7990.2|7975.2|7990.5|7975.5|7989.8|7974.8|22
1660547700000|2022-08-15 07:15:00|7990.4|7975.4|7990.8|7975.8|7991|7976|7990.4|7975.4|39
1660548000000|2022-08-15 07:20:00|7990.9|7975.9|7992|7977|7992|7977|7990.5|7975.5|38
1660548300000|2022-08-15 07:25:00|7991.9|7976.9|7992.6|7977.6|7992.8|7977.8|7991.8|7976.8|16
1660548600000|2022-08-15 07:30:00|7992.7|7977.7|7992.1|7977.1|7992.7|7977.7|7991.7|7976.7|10
1660548900000|2022-08-15 07:35:00|7991.9|7976.9|7991.5|7976.5|7992|7977|7991.3|7976.3|21
1660549200000|2022-08-15 07:40:00|7991.7|7976.7|7991.5|7976.5|7991.9|7976.9|7991.4|7976.4|7
1660549500000|2022-08-15 07:45:00|7991.7|7976.7|7991.9|7976.9|7991.9|7976.9|7991.7|7976.7|4
1660549800000|2022-08-15 07:50:00|7991.7|7976.7|7991.9|7976.9|7992.2|7977.2|7991.6|7976.6|13
1660550100000|2022-08-15 07:55:00|7992.2|7977.2|7992.1|7977.1|7992.3|7977.3|7991.7|7976.7|29
1660550400000|2022-08-15 08:00:00|7991.9|7976.9|7991.9|7976.9|7992.5|7977.5|7991.7|7976.7|16
1660550700000|2022-08-15 08:05:00|7991.7|7976.7|7991.6|7976.6|7991.8|7976.8|7991|7976|12
1660551000000|2022-08-15 08:10:00|7991.7|7976.7|7990.3|7975.3|7991.8|7976.8|7990.3|7975.3|18
1660551300000|2022-08-15 08:15:00|7990.1|7975.1|7990.6|7975.6|7990.7|7975.7|7990|7975|7
1660551600000|2022-08-15 08:20:00|7990.7|7975.7|7990.8|7975.8|7990.8|7975.8|7990.5|7975.5|10
1660551900000|2022-08-15 08:25:00|7990.7|7975.7|7990.6|7975.6|7990.8|7975.8|7990.5|7975.5|48
1660552200000|2022-08-15 08:30:00|7990.4|7975.4|7990.5|7975.5|7990.7|7975.7|7990.4|7975.4|7
1660552500000|2022-08-15 08:35:00|7990.6|7975.6|7991.1|7976.1|7991.2|7976.2|7990.4|7975.4|13
1660552800000|2022-08-15 08:40:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7991.1|7976.1|11
1660553100000|2022-08-15 08:45:00|7991|7976|7991.2|7976.2|7991.6|7976.6|7990.8|7975.8|23
1660553400000|2022-08-15 08:50:00|7991.3|7976.3|7991.9|7976.9|7992|7977|7991.2|7976.2|17
1660553700000|2022-08-15 08:55:00|7992.1|7977.1|7991.8|7976.8|7992.4|7977.4|7991.6|7976.6|49
1660554000000|2022-08-15 09:00:00|7991.6|7976.6|7991.8|7976.8|7992.6|7977.6|7991.6|7976.6|23
1660554300000|2022-08-15 09:05:00|7991.6|7976.6|7992|7977|7992.2|7977.2|7991.6|7976.6|32
1660554600000|2022-08-15 09:10:00|7991.9|7976.9|7991.4|7976.4|7992.2|7977.2|7991|7976|13
1660554900000|2022-08-15 09:15:00|7991.6|7976.6|7992.4|7977.4|7992.4|7977.4|7991.2|7976.2|35
1660555200000|2022-08-15 09:20:00|7992.2|7977.2|7994.5|7979.5|7994.7|7979.7|7992.2|7977.2|30
1660555500000|2022-08-15 09:25:00|7994.4|7979.4|7994|7979|7995|7980|7994|7979|19
1660555800000|2022-08-15 09:30:00|7993.8|7978.8|7994.1|7979.1|7994.1|7979.1|7993.3|7978.3|17
1660556100000|2022-08-15 09:35:00|7994.2|7979.2|7991.2|7976.2|7994.8|7979.8|7991.2|7976.2|23
1660556400000|2022-08-15 09:40:00|7990.2|7975.2|7989.3|7974.3|7991.3|7976.3|7988.2|7973.2|46
1660556700000|2022-08-15 09:45:00|7989.2|7974.2|7989.2|7974.2|7990.9|7975.9|7988.9|7973.9|56
1660557000000|2022-08-15 09:50:00|7989.1|7974.1|7990|7975|7990.3|7975.3|7989.1|7974.1|61
1660557300000|2022-08-15 09:55:00|7989.9|7974.9|7985.2|7970.2|7989.9|7974.9|7984.9|7969.9|38
1660557600000|2022-08-15 10:00:00|7985|7970|7985.2|7970.2|7986.7|7971.7|7984|7969|57
1660557900000|2022-08-15 10:05:00|7985.1|7970.1|7982|7967|7986|7971|7981.8|7966.8|43
1660558200000|2022-08-15 10:10:00|7981.7|7966.7|7983.2|7968.2|7984|7969|7980.7|7965.7|42
1660558500000|2022-08-15 10:15:00|7983.3|7968.3|7983.1|7968.1|7983.8|7968.8|7982.8|7967.8|16
1660558800000|2022-08-15 10:20:00|7982.4|7967.4|7985|7970|7985|7970|7982.2|7967.2|19
1660559100000|2022-08-15 10:25:00|7985.1|7970.1|7986.3|7971.3|7986.4|7971.4|7983.7|7968.7|29
1660559400000|2022-08-15 10:30:00|7986.4|7971.4|7982.2|7967.2|7986.5|7971.5|7982.2|7967.2|26
1660559700000|2022-08-15 10:35:00|7981.7|7966.7|7981.1|7966.1|7981.7|7966.7|7979.9|7964.9|19
1660560000000|2022-08-15 10:40:00|7981|7966|7981.3|7966.3|7981.4|7966.4|7981|7966|17
1660560300000|2022-08-15 10:45:00|7981.1|7966.1|7981.8|7966.8|7982.6|7967.6|7980.8|7965.8|23
1660560600000|2022-08-15 10:50:00|7981.7|7966.7|7981.1|7966.1|7981.7|7966.7|7980.8|7965.8|27
1660560900000|2022-08-15 10:55:00|7981.2|7966.2|7981.1|7966.1|7981.5|7966.5|7981.1|7966.1|18
1660561200000|2022-08-15 11:00:00|7981.2|7966.2|7983|7968|7983.2|7968.2|7981.2|7966.2|32
1660561500000|2022-08-15 11:05:00|7983.2|7968.2|7983|7968|7984.3|7969.3|7982|7967|27
1660561800000|2022-08-15 11:10:00|7983.1|7968.1|7982|7967|7983.2|7968.2|7981.7|7966.7|18
1660562100000|2022-08-15 11:15:00|7982.1|7967.1|7983|7968|7983|7968|7982.1|7967.1|19
1660562400000|2022-08-15 11:20:00|7982.6|7967.6|7982.4|7967.4|7982.7|7967.7|7982.3|7967.3|19
1660562700000|2022-08-15 11:25:00|7982.5|7967.5|7982.7|7967.7|7982.7|7967.7|7982.4|7967.4|16
1660563000000|2022-08-15 11:30:00|7982.8|7967.8|7989|7964|7989.4|7968|7982.6|7962.6|24
1660563300000|2022-08-15 11:35:00|7988.9|7963.9|7988.9|7963.9|7988.9|7963.9|7988.9|7963.9|1
1660563600000|2022-08-15 11:40:00|7989|7964|7989|7964|7989|7964|7989|7964|1
1660563900000|2022-08-15 11:45:00|7988.9|7963.9|7988.1|7963.1|7989|7964|7987.8|7962.8|26
1660564200000|2022-08-15 11:50:00|7987.9|7962.9|7982.7|7967.7|7988.1|7967.9|7982.6|7962.7|76
1660564500000|2022-08-15 11:55:00|7982.6|7967.6|7982.5|7967.5|7982.7|7967.7|7982.1|7967.1|83
1660564800000|2022-08-15 12:00:00|7982.6|7967.6|7982.7|7967.7|7982.9|7967.9|7982.3|7967.3|43
1660565100000|2022-08-15 12:05:00|7982.6|7967.6|7982.9|7967.9|7982.9|7967.9|7982.4|7967.4|19
1660565400000|2022-08-15 12:10:00|7982.8|7967.8|7982.7|7967.7|7983|7968|7982.6|7967.6|15
1660565700000|2022-08-15 12:15:00|7982.4|7967.4|7982.1|7967.1|7982.8|7967.8|7981.8|7966.8|65
1660566000000|2022-08-15 12:20:00|7982|7967|7980.4|7965.4|7982.1|7967.1|7980.3|7965.3|24
1660566300000|2022-08-15 12:25:00|7980.3|7965.3|7980.1|7965.1|7980.5|7965.5|7980.1|7965.1|12
1660566600000|2022-08-15 12:30:00|7979.7|7964.7|7979.5|7964.5|7980.3|7965.3|7978.8|7963.8|71
1660566900000|2022-08-15 12:35:00|7979.8|7964.8|7981.8|7966.8|7981.9|7966.9|7979.8|7964.8|22
1660567200000|2022-08-15 12:40:00|7981.7|7966.7|7983.2|7968.2|7983.5|7968.5|7981.7|7966.7|86
1660567500000|2022-08-15 12:45:00|7983.1|7968.1|7983.5|7968.5|7985.4|7970.4|7983|7968|114
1660567800000|2022-08-15 12:50:00|7983.6|7968.6|7984.1|7969.1|7984.4|7969.4|7983.4|7968.4|42
1660568100000|2022-08-15 12:55:00|7984|7969|7981.8|7966.8|7984.1|7969.1|7981.4|7966.4|32
1660568400000|2022-08-15 13:00:00|7981.7|7966.7|7980.8|7965.8|7981.7|7966.7|7980.6|7965.6|30
1660568700000|2022-08-15 13:05:00|7980.6|7965.6|7980.7|7965.7|7980.8|7965.8|7980.6|7965.6|35
1660569000000|2022-08-15 13:10:00|7980.8|7965.8|7980.3|7965.3|7980.8|7965.8|7980.3|7965.3|32
1660569300000|2022-08-15 13:15:00|7980.6|7965.6|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|36
1660569600000|2022-08-15 13:20:00|7980.3|7965.3|7980.1|7965.1|7980.5|7965.5|7979.5|7964.5|28
1660569900000|2022-08-15 13:25:00|7980|7965|7980.2|7965.2|7980.3|7965.3|7980|7965|21
1660570200000|2022-08-15 13:30:00|7980.1|7965.1|7980.5|7965.5|7980.6|7965.6|7980.1|7965.1|43
1660570500000|2022-08-15 13:35:00|7980.6|7965.6|7980.9|7965.9|7981.1|7966.1|7980.5|7965.5|45
1660570800000|2022-08-15 13:40:00|7980.8|7965.8|7980.8|7965.8|7981.4|7966.4|7980.8|7965.8|23
1660571100000|2022-08-15 13:45:00|7980.9|7965.9|7981.1|7966.1|7981.2|7966.2|7980.7|7965.7|24
1660571400000|2022-08-15 13:50:00|7981|7966|7981|7966|7981.1|7966.1|7980.5|7965.5|37
1660571700000|2022-08-15 13:55:00|7981.1|7966.1|7980.1|7965.1|7981.1|7966.1|7980.1|7965.1|21
1660572000000|2022-08-15 14:00:00|7980.4|7965.4|7980.6|7965.6|7980.7|7965.7|7980.2|7965.2|72
1660572300000|2022-08-15 14:05:00|7980.5|7965.5|7980.3|7965.3|7980.7|7965.7|7980.1|7965.1|23
1660572600000|2022-08-15 14:10:00|7980.2|7965.2|7980.9|7965.9|7981.2|7966.2|7980.2|7965.2|38
1660572900000|2022-08-15 14:15:00|7981|7966|7981.3|7966.3|7981.5|7966.5|7980.8|7965.8|61
1660573200000|2022-08-15 14:20:00|7981|7966|7980.7|7965.7|7981.7|7966.7|7980.2|7965.2|80
1660573500000|2022-08-15 14:25:00|7980.8|7965.8|7980.7|7965.7|7980.9|7965.9|7980.5|7965.5|27
1660573800000|2022-08-15 14:30:00|7980.6|7965.6|7982.6|7967.6|7982.6|7967.6|7980.6|7965.6|29
1660574100000|2022-08-15 14:35:00|7982.4|7967.4|7982.6|7967.6|7982.6|7967.6|7982.4|7967.4|2
1660574400000|2022-08-15 14:40:00|7982.2|7967.2|7982.3|7967.3|7982.5|7967.5|7982.2|7967.2|9
1660574700000|2022-08-15 14:45:00|7982.4|7967.4|7983.6|7968.6|7983.6|7968.6|7982.4|7967.4|43
1660575000000|2022-08-15 14:50:00|7983.4|7968.4|7983.6|7968.6|7983.6|7968.6|7983.4|7968.4|49
1660575300000|2022-08-15 14:55:00|7983.3|7968.3|7981.1|7966.1|7983.4|7968.4|7981|7966|52
1660575600000|2022-08-15 15:00:00|7981|7966|7981.7|7966.7|7981.8|7966.8|7980.9|7965.9|98
1660575900000|2022-08-15 15:05:00|7981.8|7966.8|7981.8|7966.8|7982|7967|7981.6|7966.6|28
1660576200000|2022-08-15 15:10:00|7981.5|7966.5|7981.5|7966.5|7981.5|7966.5|7981.3|7966.3|11
1660576500000|2022-08-15 15:15:00|7981.3|7966.3|7981.2|7966.2|7981.6|7966.6|7981.1|7966.1|50
1660576800000|2022-08-15 15:20:00|7981.3|7966.3|7982.3|7967.3|7982.4|7967.4|7981.2|7966.2|28
1660577100000|2022-08-15 15:25:00|7981.9|7966.9|7981.1|7966.1|7982.3|7967.3|7981|7966|32
1660577400000|2022-08-15 15:30:00|7981|7966|7980.1|7965.1|7981.1|7966.1|7980|7965|12
1660577700000|2022-08-15 15:35:00|7980|7965|7980.1|7965.1|7980.1|7965.1|7979.9|7964.9|9
1660578000000|2022-08-15 15:40:00|7979.9|7964.9|7979.4|7964.4|7980.1|7965.1|7979.4|7964.4|9
1660578300000|2022-08-15 15:45:00|7979.6|7964.6|7980.5|7965.5|7980.6|7965.6|7979.6|7964.6|15
1660578600000|2022-08-15 15:50:00|7980.7|7965.7|7980.5|7965.5|7980.7|7965.7|7980.4|7965.4|24
1660578900000|2022-08-15 15:55:00|7980.6|7965.6|7980.3|7965.3|7980.7|7965.7|7980.2|7965.2|28
1660579200000|2022-08-15 16:00:00|7980.2|7965.2|7981|7966|7981|7966|7980.2|7965.2|19
1660579500000|2022-08-15 16:05:00|7981.1|7966.1|7981|7966|7981.2|7966.2|7980.9|7965.9|48
1660579800000|2022-08-15 16:10:00|7981.1|7966.1|7981|7966|7981.2|7966.2|7981|7966|56
1660580100000|2022-08-15 16:15:00|7981.1|7966.1|7981.1|7966.1|7981.1|7966.1|7981.1|7966.1|1
1660580400000|2022-08-15 16:20:00|7981.3|7966.3|7981.5|7966.5|7981.5|7966.5|7981.1|7966.1|22
1660580700000|2022-08-15 16:25:00|7981.6|7966.6|7981.6|7966.6|7981.6|7966.6|7981.3|7966.3|15
1660581000000|2022-08-15 16:30:00|7981.4|7966.4|7981.4|7966.4|7981.6|7966.6|7981.4|7966.4|10
1660581300000|2022-08-15 16:35:00|7981.5|7966.5|7981.8|7966.8|7982|7967|7981.5|7966.5|4
1660581600000|2022-08-15 16:40:00|7982|7967|7983.1|7968.1|7983.1|7968.1|7981.8|7966.8|44
1660581900000|2022-08-15 16:45:00|7983.2|7968.2|7983|7968|7983.2|7968.2|7982.9|7967.9|9
1660582200000|2022-08-15 16:50:00|7982.9|7967.9|7982.9|7967.9|7983|7968|7982.8|7967.8|25
1660582500000|2022-08-15 16:55:00|7982.8|7967.8|7982|7967|7982.9|7967.9|7980.9|7965.9|36
1660582800000|2022-08-15 17:00:00|7982.1|7967.1|7982.2|7967.2|7982.2|7967.2|7982|7967|3
1660583100000|2022-08-15 17:05:00|7982.3|7967.3|7982.1|7967.1|7982.3|7967.3|7981.9|7966.9|4
1660583700000|2022-08-15 17:15:00|7982.2|7967.2|7982.2|7967.2|7982.3|7967.3|7982.1|7967.1|27
1660584000000|2022-08-15 17:20:00|7982.3|7967.3|7982.3|7967.3|7982.4|7967.4|7982.3|7967.3|7
1660584300000|2022-08-15 17:25:00|7982.4|7967.4|7982.3|7967.3|7982.4|7967.4|7982.3|7967.3|4
1660584900000|2022-08-15 17:35:00|7982.2|7967.2|7982.3|7967.3|7982.3|7967.3|7982.2|7967.2|34
1660585200000|2022-08-15 17:40:00|7982.2|7967.2|7982.4|7967.4|7982.7|7967.7|7982.2|7967.2|14
1660585500000|2022-08-15 17:45:00|7982.9|7967.9|7983|7968|7983.3|7968.3|7982.9|7967.9|20
1660585800000|2022-08-15 17:50:00|7982.9|7967.9|7982.9|7967.9|7983.2|7968.2|7982.9|7967.9|44
1660586100000|2022-08-15 17:55:00|7983.1|7968.1|7983.9|7968.9|7983.9|7968.9|7982.9|7967.9|18
1660586400000|2022-08-15 18:00:00|7983.8|7968.8|7983.7|7968.7|7983.9|7968.9|7983.7|7968.7|8
1660587000000|2022-08-15 18:10:00|7984|7969|7986.2|7971.2|7986.2|7971.2|7983.9|7968.9|10
1660587300000|2022-08-15 18:15:00|7987.5|7972.5|7985.7|7970.7|7987.7|7972.7|7985.6|7970.6|100
1660587600000|2022-08-15 18:20:00|7985.6|7970.6|7987.6|7972.6|7987.9|7972.9|7985.5|7970.5|62
1660587900000|2022-08-15 18:25:00|7987.5|7972.5|7987.5|7972.5|7987.6|7972.6|7987.5|7972.5|5
1660588200000|2022-08-15 18:30:00|7987.6|7972.6|7986.6|7971.6|7987.6|7972.6|7986.5|7971.5|14
1660588500000|2022-08-15 18:35:00|7986.2|7971.2|7986.2|7971.2|7986.2|7971.2|7986.2|7971.2|1
1660589100000|2022-08-15 18:45:00|7986.4|7971.4|7987.8|7972.8|7987.9|7972.9|7986.4|7971.4|18
1660589400000|2022-08-15 18:50:00|7987.9|7972.9|7987.9|7972.9|7988|7973|7987.8|7972.8|8
1660609800000|2022-08-16 00:30:00|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|7991.5|7966.5|1
1660611600000|2022-08-16 01:00:00|7992.3|7967.3|7992.2|7967.2|7993.2|7968.2|7989.8|7964.8|22
1660611900000|2022-08-16 01:05:00|7992.3|7967.3|7992.2|7967.2|7992.3|7967.3|7992.2|7967.2|2
1660613100000|2022-08-16 01:25:00|7992|7967|7991.8|7966.8|7992|7967|7991.7|7966.7|8
1660613400000|2022-08-16 01:30:00|7991.9|7966.9|7992.2|7967.2|7992.3|7967.3|7991.9|7966.9|5
1660614000000|2022-08-16 01:40:00|7991.9|7966.9|7991.8|7966.8|7991.9|7966.9|7991.8|7966.8|6
1660615500000|2022-08-16 02:05:00|7991.7|7966.7|7991.4|7966.4|7991.7|7966.7|7991.4|7966.4|2
1660615800000|2022-08-16 02:10:00|7991.5|7966.5|7991.5|7966.5|7991.6|7966.6|7991.4|7966.4|7
1660616100000|2022-08-16 02:15:00|7991.6|7966.6|7989.1|7964.1|7991.6|7966.6|7988.7|7963.7|19
1660616400000|2022-08-16 02:20:00|7989|7964|7990.3|7965.3|7991.1|7966.1|7988.6|7963.6|12
1660616700000|2022-08-16 02:25:00|7990.4|7965.4|7989.9|7964.9|7990.6|7965.6|7989.9|7964.9|8
1660618200000|2022-08-16 02:50:00|7989.3|7964.3|7988.4|7963.4|7989.3|7964.3|7987.6|7962.6|19
1660618500000|2022-08-16 02:55:00|7988.3|7963.3|7988|7963|7988.4|7963.4|7987.9|7962.9|9
1660618800000|2022-08-16 03:00:00|7987.9|7962.9|7989.1|7964.1|7989.6|7964.6|7987.9|7962.9|11
1660619400000|2022-08-16 03:10:00|7990|7965|7990.2|7965.2|7990.2|7965.2|7989.8|7964.8|11
1660619700000|2022-08-16 03:15:00|7990.3|7965.3|7990.3|7965.3|7990.3|7965.3|7990.2|7965.2|3
1660620000000|2022-08-16 03:20:00|7990.6|7965.6|7990.3|7965.3|7990.6|7965.6|7990.3|7965.3|2
1660620300000|2022-08-16 03:25:00|7990.2|7965.2|7989.6|7964.6|7990.3|7965.3|7989.4|7964.4|29
1660620600000|2022-08-16 03:30:00|7989.5|7964.5|7992.6|7967.6|7992.6|7972.5|7987.2|7964.5|72
1660620900000|2022-08-16 03:35:00|7992.5|7967.5|7990.3|7975.3|7992.7|7975.3|7987.7|7967.5|67
1660621200000|2022-08-16 03:40:00|7990.2|7975.2|7991.6|7976.6|7991.8|7976.8|7989.7|7974.7|45
1660621500000|2022-08-16 03:45:00|7991.5|7976.5|7990.1|7975.1|7991.6|7976.6|7985.3|7970.3|88
1660621800000|2022-08-16 03:50:00|7990|7975|7984.9|7969.9|7990|7975|7983.6|7968.6|71
1660622100000|2022-08-16 03:55:00|7985|7970|7983.1|7968.1|7987.6|7972.6|7983.1|7968.1|44
1660622400000|2022-08-16 04:00:00|7982.8|7967.8|7983.2|7968.2|7984.8|7969.8|7982.7|7967.7|63
1660622700000|2022-08-16 04:05:00|7983.7|7968.7|7984.1|7969.1|7984.4|7969.4|7982.9|7967.9|67
1660623000000|2022-08-16 04:10:00|7984.2|7969.2|7984.3|7969.3|7985.9|7970.9|7983.7|7968.7|77
1660623300000|2022-08-16 04:15:00|7984.7|7969.7|7985.7|7970.7|7986|7971|7984.7|7969.7|14
1660623600000|2022-08-16 04:20:00|7985.6|7970.6|7986.2|7971.2|7986.4|7971.4|7985.6|7970.6|21
1660623900000|2022-08-16 04:25:00|7986.4|7971.4|7986.2|7971.2|7986.4|7971.4|7986.1|7971.1|9
1660624200000|2022-08-16 04:30:00|7986.3|7971.3|7986.3|7971.3|7986.4|7971.4|7986.1|7971.1|14
1660624500000|2022-08-16 04:35:00|7986.2|7971.2|7983.7|7968.7|7986.2|7971.2|7983.3|7968.3|21
1660624800000|2022-08-16 04:40:00|7983.8|7968.8|7981.8|7966.8|7984.4|7969.4|7981.8|7966.8|30
1660625100000|2022-08-16 04:45:00|7981.7|7966.7|7979.4|7964.4|7981.8|7966.8|7978.9|7963.9|66
1660625400000|2022-08-16 04:50:00|7979.2|7964.2|7979.5|7964.5|7979.5|7964.5|7979.2|7964.2|23
1660625700000|2022-08-16 04:55:00|7979.4|7964.4|7979|7964|7979.6|7964.6|7978.6|7963.6|30
1660626000000|2022-08-16 05:00:00|7978.9|7963.9|7978.3|7963.3|7978.9|7963.9|7977.7|7962.7|59
1660626300000|2022-08-16 05:05:00|7978.4|7963.4|7976.4|7961.4|7978.5|7963.5|7975.9|7960.9|57
1660626600000|2022-08-16 05:10:00|7976.7|7961.7|7976|7961|7977.6|7962.6|7975.9|7960.9|74
1660626900000|2022-08-16 05:15:00|7975.9|7960.9|7975.2|7960.2|7976.6|7961.6|7975.1|7960.1|31
1660627200000|2022-08-16 05:20:00|7975.1|7960.1|7969.8|7954.8|7975.3|7960.3|7969.5|7954.5|43
1660627500000|2022-08-16 05:25:00|7969.9|7954.9|7974.3|7959.3|7974.4|7959.4|7969.9|7954.9|57
1660627800000|2022-08-16 05:30:00|7974.2|7959.2|7973.9|7958.9|7974.2|7959.2|7972.2|7957.2|28
1660628100000|2022-08-16 05:35:00|7974.3|7959.3|7972.2|7957.2|7975.6|7960.6|7972.2|7957.2|29
1660628400000|2022-08-16 05:40:00|7972.1|7957.1|7967.9|7952.9|7973.8|7958.8|7967.9|7952.9|48
1660628700000|2022-08-16 05:45:00|7967.2|7952.2|7967.6|7952.6|7967.8|7952.8|7960.8|7945.8|75
1660629000000|2022-08-16 05:50:00|7967.5|7952.5|7968.4|7953.4|7968.4|7953.4|7967.5|7952.5|21
1660629300000|2022-08-16 05:55:00|7968.6|7953.6|7972.8|7947.8|7972.9|7955.6|7967.7|7947.8|71
1660629600000|2022-08-16 06:00:00|7973|7948|7968|7953|7973|7953.6|7967.5|7948|68
1660629900000|2022-08-16 06:05:00|7967.8|7952.8|7963.1|7948.1|7967.8|7952.8|7958.8|7943.8|151
1660630200000|2022-08-16 06:10:00|7963.3|7948.3|7965|7950|7966.8|7951.8|7963.3|7948.3|73
1660630500000|2022-08-16 06:15:00|7964.8|7949.8|7965.5|7950.5|7966.5|7951.5|7964.6|7949.6|28
1660630800000|2022-08-16 06:20:00|7965.7|7950.7|7969.4|7954.4|7970.5|7955.5|7965.6|7950.6|45
1660631100000|2022-08-16 06:25:00|7969.7|7954.7|7966.6|7951.6|7969.7|7954.7|7964.9|7949.9|73
1660631400000|2022-08-16 06:30:00|7966.3|7951.3|7968|7953|7973.3|7954.5|7966.3|7945.9|42
1660631700000|2022-08-16 06:35:00|7967.4|7952.4|7964.8|7949.8|7967.9|7952.9|7964.8|7949.8|65
1660632000000|2022-08-16 06:40:00|7964.4|7949.4|7967.2|7952.2|7968|7953|7962.9|7947.9|88
1660632300000|2022-08-16 06:45:00|7967.4|7952.4|7970|7955|7971.5|7956.5|7967.4|7952.4|73
1660632600000|2022-08-16 06:50:00|7970.2|7955.2|7966.5|7951.5|7972.6|7957.6|7966|7951|69
1660632900000|2022-08-16 06:55:00|7966.8|7951.8|7968.6|7953.6|7970.7|7955.7|7966.3|7951.3|65
1660633200000|2022-08-16 07:00:00|7968.2|7953.2|7969.9|7954.9|7970|7955|7966.7|7951.7|61
1660633500000|2022-08-16 07:05:00|7970.1|7955.1|7970.4|7955.4|7971.2|7956.2|7969.8|7954.8|57
1660633800000|2022-08-16 07:10:00|7970.8|7955.8|7968.9|7953.9|7970.8|7955.8|7968.9|7953.9|42
1660634100000|2022-08-16 07:15:00|7969.2|7954.2|7966.6|7951.6|7969.5|7954.5|7965.9|7950.9|46
1660634400000|2022-08-16 07:20:00|7967.2|7952.2|7968.8|7953.8|7969|7954|7967.2|7952.2|30
1660634700000|2022-08-16 07:25:00|7968.7|7953.7|7966.7|7951.7|7969.2|7954.2|7966.7|7951.7|43
1660635000000|2022-08-16 07:30:00|7966.8|7951.8|7966.2|7951.2|7967.6|7952.6|7965.8|7950.8|41
1660635300000|2022-08-16 07:35:00|7966.4|7951.4|7968.2|7953.2|7969|7954|7966.4|7951.4|30
1660635600000|2022-08-16 07:40:00|7968|7953|7967.8|7952.8|7968.1|7953.1|7967.6|7952.6|15
1660635900000|2022-08-16 07:45:00|7967.9|7952.9|7967.8|7952.8|7968.1|7953.1|7966.6|7951.6|35
1660636200000|2022-08-16 07:50:00|7967.7|7952.7|7967.6|7952.6|7968.1|7953.1|7967.6|7952.6|20
1660636500000|2022-08-16 07:55:00|7966.8|7951.8|7966.8|7951.8|7966.8|7951.8|7966.5|7951.5|9
1660636800000|2022-08-16 08:00:00|7967.1|7952.1|7967.4|7952.4|7967.9|7952.9|7967.1|7952.1|18
1660637100000|2022-08-16 08:05:00|7967|7952|7965.8|7950.8|7967.5|7952.5|7965.8|7950.8|30
1660637400000|2022-08-16 08:10:00|7966.1|7951.1|7967.9|7952.9|7969|7954|7965.5|7950.5|55
1660637700000|2022-08-16 08:15:00|7967.8|7952.8|7968.6|7953.6|7969.6|7954.6|7967.8|7952.8|32
1660638000000|2022-08-16 08:20:00|7968.8|7953.8|7967.1|7952.1|7968.8|7953.8|7967.1|7952.1|21
1660638300000|2022-08-16 08:25:00|7967.2|7952.2|7967.1|7952.1|7967.7|7952.7|7966.8|7951.8|30
1660638600000|2022-08-16 08:30:00|7967.2|7952.2|7972.9|7947.9|7973.2|7952.2|7967.1|7946.9|42
1660638900000|2022-08-16 08:35:00|7972.8|7947.8|7973|7948|7973.5|7953.6|7967.1|7946.8|88
1660639200000|2022-08-16 08:40:00|7972.9|7947.9|7974.1|7949.1|7974.2|7954|7968.4|7946.9|38
1660639500000|2022-08-16 08:45:00|7974.5|7949.5|7971|7956|7976.2|7956.3|7970.9|7949.5|24
1660639800000|2022-08-16 08:50:00|7970.9|7955.9|7972|7957|7972.2|7957.2|7970.6|7955.6|42
1660640100000|2022-08-16 08:55:00|7972.2|7957.2|7974.9|7949.9|7975.8|7959.9|7969.9|7949.5|99
1660640400000|2022-08-16 09:00:00|7974.8|7949.8|7972.1|7957.1|7975.9|7957.1|7969.4|7949.3|39
1660640700000|2022-08-16 09:05:00|7972.4|7957.4|7978.5|7953.5|7979.9|7957.6|7972.1|7952.7|49
1660641000000|2022-08-16 09:10:00|7979.3|7954.3|7977.1|7952.1|7979.3|7954.3|7975.6|7950.6|51
1660641300000|2022-08-16 09:15:00|7976.7|7951.7|7975.3|7950.3|7977.5|7955.9|7970.1|7949.5|56
1660641600000|2022-08-16 09:20:00|7975.5|7950.5|7976|7951|7976.3|7956.7|7971.6|7950.2|24
1660641900000|2022-08-16 09:25:00|7976.1|7951.1|7971.1|7956.1|7976.2|7957.9|7970.4|7950.3|32
1660642200000|2022-08-16 09:30:00|7971.3|7956.3|7971.7|7956.7|7975.7|7958.4|7970.9|7950.6|38
1660642500000|2022-08-16 09:35:00|7971.8|7956.8|7972.4|7957.4|7972.4|7957.4|7971.8|7956.8|10
1660642800000|2022-08-16 09:40:00|7972.6|7957.6|7972.2|7957.2|7972.6|7957.6|7971.8|7956.8|24
1660643100000|2022-08-16 09:45:00|7972|7957|7973.7|7958.7|7974.7|7959.7|7972|7957|58
1660643400000|2022-08-16 09:50:00|7974|7959|7971.6|7956.6|7974.2|7959.2|7971.6|7956.6|66
1660643700000|2022-08-16 09:55:00|7971.2|7956.2|7970.9|7955.9|7971.4|7956.4|7970.9|7955.9|27
1660644000000|2022-08-16 10:00:00|7976|7951|7970.9|7955.9|7976|7956.2|7970.6|7951|19
1660644300000|2022-08-16 10:05:00|7970.7|7955.7|7962.3|7947.3|7971.2|7956.2|7961.3|7941|102
1660644600000|2022-08-16 10:10:00|7962.7|7947.7|7964.8|7949.8|7965.2|7950.2|7962.3|7947.3|30
1660644900000|2022-08-16 10:15:00|7965|7950|7965.5|7950.5|7966|7951|7964.6|7949.6|28
1660645200000|2022-08-16 10:20:00|7965.7|7950.7|7965.8|7950.8|7967.4|7952.4|7965.5|7950.5|44
1660645500000|2022-08-16 10:25:00|7965.6|7950.6|7966.9|7951.9|7967.1|7952.1|7965.6|7950.6|10
1660645800000|2022-08-16 10:30:00|7967.6|7952.6|7968.4|7953.4|7968.4|7953.4|7966.3|7951.3|21
1660646100000|2022-08-16 10:35:00|7968.2|7953.2|7969.8|7954.8|7969.8|7954.8|7968.2|7953.2|24
1660646400000|2022-08-16 10:40:00|7969.7|7954.7|7964.9|7949.9|7969.7|7954.7|7964.9|7949.9|20
1660646700000|2022-08-16 10:45:00|7965.8|7950.8|7966.2|7951.2|7966.5|7951.5|7965.8|7950.8|10
1660647000000|2022-08-16 10:50:00|7966.3|7951.3|7966.3|7951.3|7966.5|7951.5|7966.1|7951.1|7
1660647300000|2022-08-16 10:55:00|7966.4|7951.4|7968.3|7953.3|7968.3|7953.3|7966.2|7951.2|25
1660647600000|2022-08-16 11:00:00|7968.2|7953.2|7968.5|7953.5|7969.2|7954.2|7967.9|7952.9|41
1660647900000|2022-08-16 11:05:00|7968.4|7953.4|7966.9|7951.9|7968.7|7953.7|7966.8|7951.8|36
1660648200000|2022-08-16 11:10:00|7967.4|7952.4|7968.6|7953.6|7969|7954|7967.4|7952.4|16
1660648500000|2022-08-16 11:15:00|7968.8|7953.8|7968.1|7953.1|7968.8|7953.8|7966.9|7951.9|37
1660648800000|2022-08-16 11:20:00|7968.2|7953.2|7967.4|7952.4|7968.2|7953.2|7966.9|7951.9|41
1660649100000|2022-08-16 11:25:00|7967.5|7952.5|7968.5|7953.5|7968.6|7953.6|7967.5|7952.5|54
1660649400000|2022-08-16 11:30:00|7968.6|7953.6|7967.6|7952.6|7969.4|7954.4|7967.6|7952.6|11
1660649700000|2022-08-16 11:35:00|7967.5|7952.5|7967.6|7952.6|7967.6|7952.6|7967.5|7952.5|4
1660650000000|2022-08-16 11:40:00|7967.8|7952.8|7967.5|7952.5|7967.8|7952.8|7967.5|7952.5|2
1660650300000|2022-08-16 11:45:00|7967.7|7952.7|7969.3|7954.3|7969.3|7954.3|7967.5|7952.5|10
1660650600000|2022-08-16 11:50:00|7969.1|7954.1|7968.9|7953.9|7969.1|7954.1|7968.6|7953.6|4
1660650900000|2022-08-16 11:55:00|7968.8|7953.8|7966.9|7951.9|7968.8|7953.8|7966.9|7951.9|11
1660651200000|2022-08-16 12:00:00|7967.5|7952.5|7966.8|7951.8|7967.8|7952.8|7965.8|7950.8|39
1660651500000|2022-08-16 12:05:00|7966.7|7951.7|7967|7952|7967.2|7952.2|7966.6|7951.6|24
1660651800000|2022-08-16 12:10:00|7966.9|7951.9|7965.9|7950.9|7967.1|7952.1|7965.9|7950.9|35
1660652100000|2022-08-16 12:15:00|7965.7|7950.7|7965.4|7950.4|7965.7|7950.7|7965.2|7950.2|11
1660652400000|2022-08-16 12:20:00|7965.2|7950.2|7964.7|7949.7|7965.4|7950.4|7964.5|7949.5|13
1660652700000|2022-08-16 12:25:00|7964.5|7949.5|7969.5|7944.5|7969.6|7949.8|7964.5|7944.1|13
1660653000000|2022-08-16 12:30:00|7969.4|7944.4|7965.9|7950.9|7969.9|7951.6|7964.6|7944.2|47
1660653300000|2022-08-16 12:35:00|7966.1|7951.1|7966.1|7951.1|7966.2|7951.2|7965.8|7950.8|10
1660653600000|2022-08-16 12:40:00|7966.2|7951.2|7966.1|7951.1|7966.2|7951.2|7965.8|7950.8|26
1660653900000|2022-08-16 12:45:00|7965.9|7950.9|7965.4|7950.4|7966.2|7951.2|7965.4|7950.4|19
1660654200000|2022-08-16 12:50:00|7965.6|7950.6|7965.9|7950.9|7965.9|7950.9|7964.4|7949.4|20
1660654500000|2022-08-16 12:55:00|7965.8|7950.8|7965.8|7950.8|7966.4|7951.4|7965.4|7950.4|59
1660654800000|2022-08-16 13:00:00|7965.7|7950.7|7965|7950|7966.2|7951.2|7963|7948|59
1660655100000|2022-08-16 13:05:00|7965.2|7950.2|7965|7950|7966|7951|7965|7950|11
1660655400000|2022-08-16 13:10:00|7965.1|7950.1|7970.9|7945.9|7970.9|7950.9|7965.1|7945.6|10
1660655700000|2022-08-16 13:15:00|7971.1|7946.1|7965.6|7950.6|7971.1|7951.1|7964.7|7945.9|10
1660656300000|2022-08-16 13:25:00|7965.4|7950.4|7964.8|7949.8|7965.4|7950.4|7963.6|7948.6|26
1660656600000|2022-08-16 13:30:00|7964.6|7949.6|7964.2|7949.2|7965.3|7950.3|7964.2|7949.2|39
1660656900000|2022-08-16 13:35:00|7963.9|7948.9|7963.6|7948.6|7964.5|7949.5|7962.6|7947.6|53
1660657200000|2022-08-16 13:40:00|7963.8|7948.8|7963.5|7948.5|7963.8|7948.8|7962.9|7947.9|40
1660657500000|2022-08-16 13:45:00|7963.6|7948.6|7962.4|7947.4|7963.9|7948.9|7962.4|7947.4|22
1660657800000|2022-08-16 13:50:00|7962.5|7947.5|7962.8|7947.8|7963|7948|7962.2|7947.2|28
1660658100000|2022-08-16 13:55:00|7962.7|7947.7|7962|7947|7963.4|7948.4|7962|7947|32
1660658400000|2022-08-16 14:00:00|7962.1|7947.1|7963.9|7948.9|7963.9|7948.9|7962.1|7947.1|22
1660658700000|2022-08-16 14:05:00|7963.8|7948.8|7963.7|7948.7|7963.8|7948.8|7963.6|7948.6|9
1660659000000|2022-08-16 14:10:00|7963.6|7948.6|7963.5|7948.5|7963.7|7948.7|7963.1|7948.1|49
1660659300000|2022-08-16 14:15:00|7963.4|7948.4|7964|7949|7964.3|7949.3|7963.4|7948.4|44
1660659600000|2022-08-16 14:20:00|7964.1|7949.1|7963.3|7948.3|7964.7|7949.7|7963.1|7948.1|41
1660659900000|2022-08-16 14:25:00|7963.2|7948.2|7961.8|7946.8|7963.3|7948.3|7961.8|7946.8|16
1660660200000|2022-08-16 14:30:00|7962.1|7947.1|7962.6|7947.6|7962.6|7947.6|7962.1|7947.1|9
1660660500000|2022-08-16 14:35:00|7962.5|7947.5|7962.4|7947.4|7962.6|7947.6|7961.8|7946.8|32
1660660800000|2022-08-16 14:40:00|7962.1|7947.1|7962.3|7947.3|7962.9|7947.9|7962.1|7947.1|16
1660661100000|2022-08-16 14:45:00|7962.1|7947.1|7962.2|7947.2|7962.4|7947.4|7961.8|7946.8|19
1660661400000|2022-08-16 14:50:00|7962.3|7947.3|7963.1|7948.1|7963.3|7948.3|7962.2|7947.2|48
1660661700000|2022-08-16 14:55:00|7963.2|7948.2|7963.1|7948.1|7963.7|7948.7|7963|7948|75
1660662000000|2022-08-16 15:00:00|7963|7948|7963.4|7948.4|7963.4|7948.4|7962.3|7947.3|24
1660662300000|2022-08-16 15:05:00|7963|7948|7964|7949|7964|7949|7963|7948|25
1660662600000|2022-08-16 15:10:00|7963.9|7948.9|7963.4|7948.4|7964|7949|7963.3|7948.3|51
1660662900000|2022-08-16 15:15:00|7963.5|7948.5|7964.4|7949.4|7965.1|7950.1|7963.4|7948.4|21
1660663200000|2022-08-16 15:20:00|7964.2|7949.2|7963.5|7948.5|7964.2|7949.2|7962.9|7947.9|38
1660663500000|2022-08-16 15:25:00|7963.8|7948.8|7963.5|7948.5|7963.8|7948.8|7963.5|7948.5|10
1660663800000|2022-08-16 15:30:00|7963.3|7948.3|7963.9|7948.9|7963.9|7948.9|7963.3|7948.3|9
1660664100000|2022-08-16 15:35:00|7963.8|7948.8|7963.9|7948.9|7963.9|7948.9|7963.8|7948.8|14
1660664400000|2022-08-16 15:40:00|7963.2|7948.2|7963.6|7948.6|7964|7949|7963.2|7948.2|51
1660664700000|2022-08-16 15:45:00|7963.5|7948.5|7963.9|7948.9|7963.9|7948.9|7963.2|7948.2|55
1660665000000|2022-08-16 15:50:00|7963.8|7948.8|7964.1|7949.1|7964.2|7949.2|7963.8|7948.8|6
1660665300000|2022-08-16 15:55:00|7963.9|7948.9|7964.1|7949.1|7964.1|7949.1|7963.7|7948.7|31
1660665600000|2022-08-16 16:00:00|7963.9|7948.9|7962.4|7947.4|7964.1|7949.1|7962.4|7947.4|39
1660665900000|2022-08-16 16:05:00|7962.3|7947.3|7961.7|7946.7|7962.5|7947.5|7961.7|7946.7|29
1660666200000|2022-08-16 16:10:00|7961.6|7946.6|7962.5|7947.5|7962.8|7947.8|7961|7946|34
1660666500000|2022-08-16 16:15:00|7962.3|7947.3|7962.2|7947.2|7962.4|7947.4|7961.9|7946.9|24
1660666800000|2022-08-16 16:20:00|7962.3|7947.3|7962.3|7947.3|7962.5|7947.5|7962.3|7947.3|4
1660667100000|2022-08-16 16:25:00|7962.5|7947.5|7962.5|7947.5|7962.5|7947.5|7962.1|7947.1|17
1660667400000|2022-08-16 16:30:00|7962.4|7947.4|7962.4|7947.4|7962.5|7947.5|7962.1|7947.1|18
1660667700000|2022-08-16 16:35:00|7962.3|7947.3|7962.4|7947.4|7962.4|7947.4|7962.3|7947.3|2
1660668000000|2022-08-16 16:40:00|7962.3|7947.3|7962.4|7947.4|7962.5|7947.5|7962.2|7947.2|35
1660668300000|2022-08-16 16:45:00|7962.5|7947.5|7961.7|7946.7|7962.5|7947.5|7961.6|7946.6|10
1660668600000|2022-08-16 16:50:00|7961.6|7946.6|7961.7|7946.7|7961.7|7946.7|7961.6|7946.6|2
1660668900000|2022-08-16 16:55:00|7961.6|7946.6|7961.8|7946.8|7961.9|7946.9|7961.6|7946.6|18
1660669200000|2022-08-16 17:00:00|7961.7|7946.7|7961.5|7946.5|7961.7|7946.7|7961.5|7946.5|3
1660669500000|2022-08-16 17:05:00|7961.6|7946.6|7960.9|7945.9|7961.7|7946.7|7960.9|7945.9|8
1660669800000|2022-08-16 17:10:00|7961|7946|7961.3|7946.3|7961.4|7946.4|7961|7946|6
1660670100000|2022-08-16 17:15:00|7961.4|7946.4|7961.4|7946.4|7961.4|7946.4|7961.2|7946.2|7
1660670400000|2022-08-16 17:20:00|7961.2|7946.2|7961.4|7946.4|7961.4|7946.4|7961.2|7946.2|18
1660671000000|2022-08-16 17:30:00|7960.8|7945.8|7961.4|7946.4|7961.4|7946.4|7960.8|7945.8|4
1660671300000|2022-08-16 17:35:00|7961.2|7946.2|7960.5|7945.5|7961.4|7946.4|7960|7945|16
1660671600000|2022-08-16 17:40:00|7960.6|7945.6|7960.5|7945.5|7960.6|7945.6|7960.4|7945.4|17
1660671900000|2022-08-16 17:45:00|7960.6|7945.6|7960.4|7945.4|7960.6|7945.6|7960.4|7945.4|16
1660672200000|2022-08-16 17:50:00|7960.5|7945.5|7960.4|7945.4|7960.6|7945.6|7960.4|7945.4|13
1660672500000|2022-08-16 17:55:00|7960.6|7945.6|7960.2|7945.2|7960.6|7945.6|7960.2|7945.2|14
1660672800000|2022-08-16 18:00:00|7960.7|7945.7|7960.2|7945.2|7960.8|7945.8|7960.2|7945.2|14
1660673400000|2022-08-16 18:10:00|7960.4|7945.4|7960.2|7945.2|7960.4|7945.4|7960.2|7945.2|4
1660673700000|2022-08-16 18:15:00|7960.1|7945.1|7960.1|7945.1|7960.7|7945.7|7960.1|7945.1|8
1660674000000|2022-08-16 18:20:00|7960.3|7945.3|7960.4|7945.4|7960.7|7945.7|7960.2|7945.2|8
1660674300000|2022-08-16 18:25:00|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|7960.2|7945.2|1
1660674600000|2022-08-16 18:30:00|7960.4|7945.4|7958.7|7943.7|7960.4|7945.4|7958.7|7943.7|8
1660674900000|2022-08-16 18:35:00|7958.9|7943.9|7959.1|7944.1|7959.2|7944.2|7958.9|7943.9|7
1660675200000|2022-08-16 18:40:00|7959.2|7944.2|7960.1|7945.1|7960.5|7945.5|7959|7944|24
1660675500000|2022-08-16 18:45:00|7960.2|7945.2|7958.8|7943.8|7961|7946|7957.2|7942.2|91
1660675800000|2022-08-16 18:50:00|7959|7944|7957.5|7942.5|7959|7944|7957.4|7942.4|24
1660676100000|2022-08-16 18:55:00|7957.4|7942.4|7954.7|7939.7|7957.4|7942.4|7954.7|7939.7|15
1660696200000|2022-08-17 00:30:00|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|7952.6|7927.6|1
1660698000000|2022-08-17 01:00:00|7956.5|7931.5|7956.5|7931.5|7956.6|7931.6|7956.5|7931.5|3
1660698300000|2022-08-17 01:05:00|7956.4|7931.4|7956.4|7931.4|7956.6|7931.6|7956.4|7931.4|5
1660698900000|2022-08-17 01:15:00|7956.3|7931.3|7956.2|7931.2|7956.3|7931.3|7956.2|7931.2|4
1660699200000|2022-08-17 01:20:00|7956.3|7931.3|7957.4|7932.4|7957.4|7932.4|7956.3|7931.3|9
1660699800000|2022-08-17 01:30:00|7957.5|7932.5|7957.4|7932.4|7958|7933|7957.4|7932.4|6
1660700100000|2022-08-17 01:35:00|7957.3|7932.3|7957.4|7932.4|7957.4|7932.4|7957.3|7932.3|2
1660700700000|2022-08-17 01:45:00|7957.5|7932.5|7957.8|7932.8|7958.2|7933.2|7957.5|7932.5|10
1660701000000|2022-08-17 01:50:00|7957.6|7932.6|7957.8|7932.8|7957.8|7932.8|7957.6|7932.6|3
1660701300000|2022-08-17 01:55:00|7957.7|7932.7|7957.7|7932.7|7957.8|7932.8|7957.7|7932.7|3
1660701600000|2022-08-17 02:00:00|7957.6|7932.6|7957.6|7932.6|7957.6|7932.6|7957.5|7932.5|3
1660701900000|2022-08-17 02:05:00|7957.7|7932.7|7957.7|7932.7|7957.7|7932.7|7957.6|7932.6|3
1660702200000|2022-08-17 02:10:00|7957.5|7932.5|7956.9|7931.9|7957.5|7932.5|7956.9|7931.9|7
1660702500000|2022-08-17 02:15:00|7957|7932|7956.9|7931.9|7957.3|7932.3|7956.9|7931.9|4
1660703100000|2022-08-17 02:25:00|7957|7932|7958.4|7933.4|7958.4|7933.4|7957|7932|11
1660703400000|2022-08-17 02:30:00|7958.2|7933.2|7959.7|7934.7|7960.4|7935.4|7957.5|7932.5|23
1660703700000|2022-08-17 02:35:00|7959.8|7934.8|7959|7934|7959.8|7934.8|7958.1|7933.1|24
1660704000000|2022-08-17 02:40:00|7958.8|7933.8|7958.4|7933.4|7958.8|7933.8|7958.4|7933.4|5
1660704600000|2022-08-17 02:50:00|7958.5|7933.5|7958.6|7933.6|7958.6|7933.6|7958.5|7933.5|2
1660704900000|2022-08-17 02:55:00|7958.7|7933.7|7958.7|7933.7|7958.8|7933.8|7958.7|7933.7|3
1660705200000|2022-08-17 03:00:00|7959|7934|7955.2|7940.2|7959.4|7940.2|7954.6|7933.9|19
1660705500000|2022-08-17 03:05:00|7955.1|7940.1|7955.1|7940.1|7955.1|7940.1|7955.1|7940.1|1
1660705800000|2022-08-17 03:10:00|7955.2|7940.2|7956.9|7941.9|7957.2|7942.2|7955.1|7940.1|43
1660706100000|2022-08-17 03:15:00|7957.2|7942.2|7956.5|7941.5|7957.7|7942.7|7956.4|7941.4|33
1660706400000|2022-08-17 03:20:00|7956.4|7941.4|7954.6|7939.6|7960.9|7941.4|7954.1|7935.8|55
1660706700000|2022-08-17 03:25:00|7955|7940|7956.1|7941.1|7956.6|7941.6|7955|7940|8
1660707000000|2022-08-17 03:30:00|7956|7941|7961.9|7946.9|7963.9|7947.5|7956|7937|335
1660707300000|2022-08-17 03:35:00|7961.8|7946.8|7961.7|7946.7|7962.4|7947.4|7959|7944|148
1660707600000|2022-08-17 03:40:00|7961.6|7946.6|7961|7946|7961.9|7946.9|7960.2|7945.2|109
1660707900000|2022-08-17 03:45:00|7960.9|7945.9|7961.3|7946.3|7962.4|7947.4|7960.3|7945.3|168
1660708200000|2022-08-17 03:50:00|7961.1|7946.1|7962.5|7947.5|7962.7|7947.7|7961.1|7946.1|126
1660708500000|2022-08-17 03:55:00|7961.9|7946.9|7962.1|7947.1|7962.4|7947.4|7961.6|7946.6|26
1660708800000|2022-08-17 04:00:00|7962.3|7947.3|7962|7947|7962.4|7947.4|7961.8|7946.8|17
1660709100000|2022-08-17 04:05:00|7962.1|7947.1|7961.5|7946.5|7962.4|7947.4|7961.4|7946.4|64
1660709400000|2022-08-17 04:10:00|7961.6|7946.6|7962|7947|7962.4|7947.4|7961.6|7946.6|19
1660709700000|2022-08-17 04:15:00|7961.9|7946.9|7962.1|7947.1|7963|7948|7961.8|7946.8|59
1660710000000|2022-08-17 04:20:00|7961.9|7946.9|7964.5|7949.5|7965.4|7950.4|7961.8|7946.8|77
1660710300000|2022-08-17 04:25:00|7964.6|7949.6|7965.6|7950.6|7966.2|7951.2|7964.5|7949.5|80
1660710600000|2022-08-17 04:30:00|7965.4|7950.4|7964.2|7949.2|7965.6|7950.6|7964.2|7949.2|38
1660710900000|2022-08-17 04:35:00|7964.4|7949.4|7964.1|7949.1|7964.7|7949.7|7963.8|7948.8|23
1660711200000|2022-08-17 04:40:00|7964|7949|7963.9|7948.9|7964|7949|7962.6|7947.6|38
1660711500000|2022-08-17 04:45:00|7963.7|7948.7|7963|7948|7963.7|7948.7|7963|7948|35
1660711800000|2022-08-17 04:50:00|7963.1|7948.1|7964|7949|7964.8|7949.8|7963.1|7948.1|48
1660712100000|2022-08-17 04:55:00|7963.9|7948.9|7961.6|7946.6|7963.9|7948.9|7961.5|7946.5|58
1660712400000|2022-08-17 05:00:00|7961.7|7946.7|7962.2|7947.2|7962.3|7947.3|7960.7|7945.7|48
1660712700000|2022-08-17 05:05:00|7962.1|7947.1|7958.8|7943.8|7962.1|7947.1|7958.8|7943.8|89
1660713000000|2022-08-17 05:10:00|7958.9|7943.9|7957.7|7942.7|7960.1|7945.1|7956.3|7941.3|123
1660713300000|2022-08-17 05:15:00|7957.8|7942.8|7960|7945|7960.4|7945.4|7957.8|7942.8|70
1660713600000|2022-08-17 05:20:00|7960.2|7945.2|7962.1|7947.1|7962.1|7947.1|7959.4|7944.4|89
1660713900000|2022-08-17 05:25:00|7962.2|7947.2|7962.6|7947.6|7963.4|7948.4|7961.6|7946.6|89
1660714200000|2022-08-17 05:30:00|7962.8|7947.8|7963.4|7948.4|7963.4|7948.4|7961.6|7946.6|58
1660714500000|2022-08-17 05:35:00|7963.3|7948.3|7963.9|7948.9|7964|7949|7963.1|7948.1|82
1660714800000|2022-08-17 05:40:00|7963.4|7948.4|7963.6|7948.6|7965.3|7950.3|7963.2|7948.2|51
1660715100000|2022-08-17 05:45:00|7963.9|7948.9|7963.8|7948.8|7964.5|7949.5|7963.4|7948.4|51
1660715400000|2022-08-17 05:50:00|7963.6|7948.6|7962.4|7947.4|7963.8|7948.8|7962.4|7947.4|56
1660715700000|2022-08-17 05:55:00|7962.5|7947.5|7960.8|7945.8|7962.8|7947.8|7960.8|7945.8|30
1660716000000|2022-08-17 06:00:00|7961.1|7946.1|7962.4|7947.4|7962.4|7947.4|7960.5|7945.5|67
1660716300000|2022-08-17 06:05:00|7962.3|7947.3|7964.4|7949.4|7964.5|7949.5|7961.7|7946.7|69
1660716600000|2022-08-17 06:10:00|7964.5|7949.5|7969.1|7954.1|7969.1|7954.1|7964.4|7949.4|140
1660716900000|2022-08-17 06:15:00|7969.2|7954.2|7971.4|7956.4|7971.4|7956.4|7968.8|7953.8|101
1660717200000|2022-08-17 06:20:00|7971.3|7956.3|7972.5|7957.5|7972.5|7957.5|7971.1|7956.1|86
1660717500000|2022-08-17 06:25:00|7972.4|7957.4|7973.4|7958.4|7973.4|7958.4|7972.4|7957.4|39
1660717800000|2022-08-17 06:30:00|7973.2|7958.2|7975.1|7960.1|7975.8|7960.8|7973.2|7958.2|75
1660718100000|2022-08-17 06:35:00|7975|7960|7974|7959|7975|7960|7972.2|7957.2|81
1660718400000|2022-08-17 06:40:00|7973.8|7958.8|7972.9|7957.9|7974.3|7959.3|7972.9|7957.9|66
1660718700000|2022-08-17 06:45:00|7973|7958|7971.5|7956.5|7973|7958|7969.7|7954.7|114
1660719000000|2022-08-17 06:50:00|7971.6|7956.6|7969|7954|7971.9|7956.9|7969|7954|59
1660719300000|2022-08-17 06:55:00|7969.2|7954.2|7969.8|7954.8|7969.9|7954.9|7967.6|7952.6|61
1660719600000|2022-08-17 07:00:00|7969.9|7954.9|7971.6|7956.6|7971.7|7956.7|7969.6|7954.6|80
1660719900000|2022-08-17 07:05:00|7971.7|7956.7|7972.1|7957.1|7972.7|7957.7|7969.8|7954.8|63
1660720200000|2022-08-17 07:10:00|7972|7957|7971.3|7956.3|7972.3|7957.3|7971|7956|56
1660720500000|2022-08-17 07:15:00|7971.4|7956.4|7973.8|7958.8|7974.2|7959.2|7971.4|7956.4|103
1660720800000|2022-08-17 07:20:00|7973.4|7958.4|7972.2|7957.2|7973.4|7958.4|7971.9|7956.9|96
1660721100000|2022-08-17 07:25:00|7972.1|7957.1|7971.2|7956.2|7972.7|7957.7|7971.1|7956.1|28
1660721400000|2022-08-17 07:30:00|7970.7|7955.7|7971.5|7956.5|7972|7957|7970.7|7955.7|31
1660721700000|2022-08-17 07:35:00|7971.6|7956.6|7972.6|7957.6|7972.7|7957.7|7971.3|7956.3|60
1660722000000|2022-08-17 07:40:00|7972.4|7957.4|7972.5|7957.5|7973|7958|7972.1|7957.1|29
1660722300000|2022-08-17 07:45:00|7972.1|7957.1|7972.5|7957.5|7972.9|7957.9|7972|7957|29
1660722600000|2022-08-17 07:50:00|7972.4|7957.4|7973|7958|7973.4|7958.4|7972|7957|33
1660722900000|2022-08-17 07:55:00|7972.8|7957.8|7972.5|7957.5|7972.9|7957.9|7972.4|7957.4|18
1660723200000|2022-08-17 08:00:00|7972.8|7957.8|7974|7959|7974|7959|7972.8|7957.8|30
1660723500000|2022-08-17 08:05:00|7974.1|7959.1|7977|7962|7977.1|7962.1|7974.1|7959.1|65
1660723800000|2022-08-17 08:10:00|7976.8|7961.8|7975.8|7960.8|7977.4|7962.4|7974.8|7959.8|104
1660724100000|2022-08-17 08:15:00|7975.6|7960.6|7975.2|7960.2|7975.8|7960.8|7973.8|7958.8|63
1660724400000|2022-08-17 08:20:00|7975.3|7960.3|7975.5|7960.5|7977.1|7962.1|7974.6|7959.6|96
1660724700000|2022-08-17 08:25:00|7975.4|7960.4|7975.2|7960.2|7975.9|7960.9|7973.8|7958.8|77
1660725000000|2022-08-17 08:30:00|7975.1|7960.1|7973.2|7958.2|7975.8|7960.8|7972.5|7957.5|93
1660725300000|2022-08-17 08:35:00|7973.3|7958.3|7972.8|7957.8|7973.5|7958.5|7971.4|7956.4|105
1660725600000|2022-08-17 08:40:00|7972.6|7957.6|7973.4|7958.4|7973.5|7958.5|7972.4|7957.4|58
1660725900000|2022-08-17 08:45:00|7973.5|7958.5|7973.6|7958.6|7974.1|7959.1|7973.3|7958.3|50
1660726200000|2022-08-17 08:50:00|7973.5|7958.5|7973.8|7958.8|7974|7959|7973|7958|32
1660726500000|2022-08-17 08:55:00|7973.9|7958.9|7975.8|7960.8|7975.8|7960.8|7973.7|7958.7|54
1660726800000|2022-08-17 09:00:00|7975.7|7960.7|7975.8|7960.8|7976.8|7961.8|7975|7960|91
1660727100000|2022-08-17 09:05:00|7975.9|7960.9|7975.6|7960.6|7976.8|7961.8|7975|7960|77
1660727400000|2022-08-17 09:10:00|7975.8|7960.8|7976.2|7961.2|7976.2|7961.2|7974.8|7959.8|81
1660727700000|2022-08-17 09:15:00|7976.3|7961.3|7976.4|7961.4|7976.6|7961.6|7975.4|7960.4|63
1660728000000|2022-08-17 09:20:00|7976.5|7961.5|7976.2|7961.2|7976.6|7961.6|7975.4|7960.4|53
1660728300000|2022-08-17 09:25:00|7976.3|7961.3|7976.6|7961.6|7976.7|7961.7|7976|7961|18
1660728600000|2022-08-17 09:30:00|7976.7|7961.7|7975.1|7960.1|7976.7|7961.7|7974.9|7959.9|65
1660728900000|2022-08-17 09:35:00|7975.3|7960.3|7974.8|7959.8|7975.5|7960.5|7974.3|7959.3|25
1660729200000|2022-08-17 09:40:00|7974.9|7959.9|7971.2|7956.2|7974.9|7959.9|7970.2|7955.2|76
1660729500000|2022-08-17 09:45:00|7971.4|7956.4|7973.4|7958.4|7974|7959|7971.2|7956.2|45
1660729800000|2022-08-17 09:50:00|7973.5|7958.5|7974.4|7959.4|7974.5|7959.5|7973.3|7958.3|50
1660730100000|2022-08-17 09:55:00|7974.5|7959.5|7974|7959|7974.9|7959.9|7973.8|7958.8|64
1660730400000|2022-08-17 10:00:00|7974.2|7959.2|7973.9|7958.9|7974.4|7959.4|7972.7|7957.7|58
1660730700000|2022-08-17 10:05:00|7973.8|7958.8|7974.6|7959.6|7974.9|7959.9|7973.7|7958.7|44
1660731000000|2022-08-17 10:10:00|7974.7|7959.7|7973.8|7958.8|7974.7|7959.7|7973.8|7958.8|32
1660731300000|2022-08-17 10:15:00|7973.9|7958.9|7973.4|7958.4|7974|7959|7972.9|7957.9|28
1660731600000|2022-08-17 10:20:00|7973.3|7958.3|7975|7960|7975.1|7960.1|7972.7|7957.7|62
1660731900000|2022-08-17 10:25:00|7974.9|7959.9|7975.5|7960.5|7975.7|7960.7|7974.6|7959.6|25
1660732200000|2022-08-17 10:30:00|7975.4|7960.4|7975.8|7960.8|7976.6|7961.6|7975.4|7960.4|65
1660732500000|2022-08-17 10:35:00|7975.7|7960.7|7977.6|7962.6|7977.8|7962.8|7975.7|7960.7|39
1660732800000|2022-08-17 10:40:00|7978.3|7963.3|7977.1|7962.1|7979.3|7964.3|7977.1|7962.1|70
1660733100000|2022-08-17 10:45:00|7977.2|7962.2|7977.1|7962.1|7978.1|7963.1|7977.1|7962.1|22
1660733400000|2022-08-17 10:50:00|7977.2|7962.2|7975.5|7960.5|7977.4|7962.4|7975.4|7960.4|46
1660733700000|2022-08-17 10:55:00|7975.4|7960.4|7974.2|7959.2|7975.4|7960.4|7974.2|7959.2|28
1660734000000|2022-08-17 11:00:00|7974.1|7959.1|7974|7959|7974.2|7959.2|7973.5|7958.5|38
1660734300000|2022-08-17 11:05:00|7973.9|7958.9|7975|7960|7975|7960|7973.9|7958.9|47
1660734600000|2022-08-17 11:10:00|7974.9|7959.9|7974.9|7959.9|7975|7960|7974.6|7959.6|18
1660734900000|2022-08-17 11:15:00|7974.8|7959.8|7976.9|7961.9|7977.1|7962.1|7974.8|7959.8|61
1660735200000|2022-08-17 11:20:00|7977|7962|7975.7|7960.7|7977.2|7962.2|7975.4|7960.4|92
1660735500000|2022-08-17 11:25:00|7975.6|7960.6|7981.6|7956.6|7981.8|7961.2|7975.6|7956.1|71
1660735800000|2022-08-17 11:30:00|7981.7|7956.7|7981.4|7956.4|7981.7|7956.7|7981.1|7956.1|13
1660736100000|2022-08-17 11:35:00|7981.3|7956.3|7981.8|7956.8|7981.8|7956.8|7981.3|7956.3|17
1660736400000|2022-08-17 11:40:00|7981.6|7956.6|7981.6|7956.6|7981.8|7961.8|7976.8|7956.5|18
1660736700000|2022-08-17 11:45:00|7981.9|7956.9|7981.6|7956.6|7981.9|7956.9|7981.5|7956.5|26
1660737000000|2022-08-17 11:50:00|7981.5|7956.5|7980.3|7955.3|7982.1|7957.1|7979.8|7954.8|60
1660737300000|2022-08-17 11:55:00|7980.2|7955.2|7980.7|7955.7|7980.7|7960.7|7975.3|7955|13
1660737600000|2022-08-17 12:00:00|7975.5|7960.5|7980.3|7955.3|7980.7|7960.7|7975.3|7955.3|16
1660737900000|2022-08-17 12:05:00|7980.4|7955.4|7980.4|7955.4|7980.4|7955.4|7980.3|7955.3|3
1660738200000|2022-08-17 12:10:00|7980.3|7955.3|7980.8|7955.8|7980.8|7955.8|7980.3|7955.3|14
1660738500000|2022-08-17 12:15:00|7980.7|7955.7|7982.7|7957.7|7982.7|7960.3|7975.3|7955.2|62
1660738800000|2022-08-17 12:20:00|7982.8|7957.8|7980.7|7965.7|7984.3|7966|7978|7957.8|30
1660739100000|2022-08-17 12:25:00|7980.6|7965.6|7982.6|7957.6|7985.9|7965.8|7980.6|7957.6|58
1660739400000|2022-08-17 12:30:00|7982.2|7957.2|7985.3|7960.3|7985.9|7960.9|7980.6|7955.6|95
1660739700000|2022-08-17 12:35:00|7985.4|7960.4|7985.8|7960.8|7987.7|7962.7|7985.2|7960.2|100
1660740000000|2022-08-17 12:40:00|7986|7961|7984.5|7959.5|7986|7965.3|7980.3|7956.6|70
1660740300000|2022-08-17 12:45:00|7984.7|7959.7|7984.7|7959.7|7985.1|7960.1|7984.7|7959.7|11
1660740600000|2022-08-17 12:50:00|7984.9|7959.9|7983.7|7958.7|7984.9|7959.9|7983.7|7958.7|15
1660740900000|2022-08-17 12:55:00|7983.4|7958.4|7980.3|7955.3|7984|7959|7979.6|7954.6|32
1660741200000|2022-08-17 13:00:00|7980.4|7955.4|7976.9|7961.9|7982.7|7961.9|7976.7|7955.3|44
1660741500000|2022-08-17 13:05:00|7976.8|7961.8|7972.7|7957.7|7977.1|7962.1|7972.7|7957.7|33
1660741800000|2022-08-17 13:10:00|7972.6|7957.6|7974.6|7959.6|7974.7|7959.7|7972.6|7957.6|43
1660742100000|2022-08-17 13:15:00|7974.7|7959.7|7974|7959|7974.7|7959.7|7973.7|7958.7|22
1660742400000|2022-08-17 13:20:00|7974.6|7959.6|7973.3|7958.3|7974.7|7959.7|7973.3|7958.3|22
1660742700000|2022-08-17 13:25:00|7973.2|7958.2|7975|7960|7975.2|7960.2|7973.2|7958.2|27
1660743000000|2022-08-17 13:30:00|7975.1|7960.1|7975.7|7960.7|7976.8|7961.8|7975|7960|53
1660743300000|2022-08-17 13:35:00|7975.5|7960.5|7975|7960|7975.7|7960.7|7974.7|7959.7|44
1660743600000|2022-08-17 13:40:00|7975.2|7960.2|7975.4|7960.4|7975.8|7960.8|7975|7960|60
1660743900000|2022-08-17 13:45:00|7975.3|7960.3|7974.1|7959.1|7975.4|7960.4|7973.7|7958.7|18
1660744200000|2022-08-17 13:50:00|7974.2|7959.2|7974.7|7959.7|7975.1|7960.1|7974.1|7959.1|38
1660744500000|2022-08-17 13:55:00|7974.8|7959.8|7975.4|7960.4|7975.4|7960.4|7974.7|7959.7|32
1660744800000|2022-08-17 14:00:00|7975.3|7960.3|7974.8|7959.8|7975.5|7960.5|7974.8|7959.8|39
1660745100000|2022-08-17 14:05:00|7974.7|7959.7|7974.4|7959.4|7979.3|7959.7|7972.3|7953.2|95
1660745400000|2022-08-17 14:10:00|7974.3|7959.3|7974.4|7959.4|7974.7|7959.7|7973.6|7958.6|43
1660745700000|2022-08-17 14:15:00|7974.5|7959.5|7974.5|7959.5|7974.5|7959.5|7974.4|7959.4|3
1660746000000|2022-08-17 14:20:00|7974.4|7959.4|7973.9|7958.9|7974.5|7959.5|7973.6|7958.6|21
1660746300000|2022-08-17 14:25:00|7974.3|7959.3|7974.9|7959.9|7975.2|7960.2|7973.9|7958.9|27
1660746600000|2022-08-17 14:30:00|7974.7|7959.7|7975.1|7960.1|7975.3|7960.3|7974.5|7959.5|44
1660746900000|2022-08-17 14:35:00|7975.2|7960.2|7975.6|7960.6|7975.7|7960.7|7975.1|7960.1|47
1660747200000|2022-08-17 14:40:00|7975.7|7960.7|7975.7|7960.7|7975.8|7960.8|7975.6|7960.6|11
1660747500000|2022-08-17 14:45:00|7976.1|7961.1|7976.2|7961.2|7976.5|7961.5|7976|7961|32
1660747800000|2022-08-17 14:50:00|7976.3|7961.3|7976.3|7961.3|7976.5|7961.5|7976.2|7961.2|21
1660748100000|2022-08-17 14:55:00|7976.4|7961.4|7976.2|7961.2|7976.4|7961.4|7976.2|7961.2|27
1660748400000|2022-08-17 15:00:00|7975.9|7960.9|7976.5|7961.5|7976.5|7961.5|7975.8|7960.8|7
1660748700000|2022-08-17 15:05:00|7976.4|7961.4|7971.2|7956.2|7976.6|7961.6|7970.9|7955.9|41
1660749000000|2022-08-17 15:10:00|7971.7|7956.7|7970.9|7955.9|7976.2|7956.8|7969.2|7951.2|47
1660749300000|2022-08-17 15:15:00|7971|7956|7970.2|7955.2|7976|7957.8|7969.7|7950.9|49
1660749600000|2022-08-17 15:20:00|7970.3|7955.3|7971.2|7956.2|7971.7|7956.7|7970.3|7955.3|21
1660749900000|2022-08-17 15:25:00|7971.3|7956.3|7971.2|7956.2|7971.3|7956.3|7971.2|7956.2|6
1660750200000|2022-08-17 15:30:00|7971.1|7956.1|7972.9|7957.9|7972.9|7957.9|7971.1|7956.1|13
1660750500000|2022-08-17 15:35:00|7973|7958|7977.1|7952.1|7977.4|7958|7972.3|7952.1|17
1660750800000|2022-08-17 15:40:00|7977.2|7952.2|7974|7959|7977.4|7959.5|7972.9|7952.1|26
1660751100000|2022-08-17 15:45:00|7974.2|7959.2|7972.8|7957.8|7978.2|7959.2|7972.6|7952.6|62
1660751400000|2022-08-17 15:50:00|7972.7|7957.7|7977.8|7952.8|7978.2|7958.2|7972.5|7952.6|43
1660751700000|2022-08-17 15:55:00|7978|7953|7978.2|7953.2|7978.2|7953.2|7977.3|7952.3|20
1660752000000|2022-08-17 16:00:00|7977.8|7952.8|7978.4|7953.4|7978.4|7953.4|7977.8|7952.8|16
1660752300000|2022-08-17 16:05:00|7978.2|7953.2|7974.3|7959.3|7978.4|7959.3|7973.9|7953|11
1660752600000|2022-08-17 16:10:00|7974.1|7959.1|7971.4|7956.4|7974.3|7959.3|7971.3|7956.3|60
1660752900000|2022-08-17 16:15:00|7971.5|7956.5|7976.4|7951.4|7976.4|7956.8|7970.8|7950.3|45
1660753200000|2022-08-17 16:20:00|7976.5|7951.5|7975.6|7950.6|7976.8|7951.8|7975.6|7950.6|32
1660753500000|2022-08-17 16:25:00|7975.8|7950.8|7971.8|7956.8|7976|7957.2|7971.6|7950.8|11
1660753800000|2022-08-17 16:30:00|7972|7957|7971.8|7956.8|7972|7957|7971.8|7956.8|4
1660754100000|2022-08-17 16:35:00|7972|7957|7972.1|7957.1|7972.2|7957.2|7971.7|7956.7|13
1660754400000|2022-08-17 16:40:00|7971.8|7956.8|7972.1|7957.1|7972.2|7957.2|7971.8|7956.8|23
1660754700000|2022-08-17 16:45:00|7972.2|7957.2|7972.1|7957.1|7972.6|7957.6|7971.8|7956.8|27
1660755000000|2022-08-17 16:50:00|7972.2|7957.2|7972.6|7957.6|7972.7|7957.7|7972.1|7957.1|26
1660755300000|2022-08-17 16:55:00|7972.4|7957.4|7971.8|7956.8|7972.4|7957.4|7971.8|7956.8|6
1660755600000|2022-08-17 17:00:00|7972|7957|7977.3|7952.3|7977.3|7957.4|7971.8|7952.2|22
1660755900000|2022-08-17 17:05:00|7977.2|7952.2|7977.2|7952.2|7977.3|7952.3|7977.1|7952.1|11
1660756200000|2022-08-17 17:10:00|7977.1|7952.1|7977.2|7952.2|7977.3|7957.3|7972|7952.1|12
1660756500000|2022-08-17 17:15:00|7977.4|7952.4|7977.4|7952.4|7977.4|7952.4|7977.4|7952.4|1
1660756800000|2022-08-17 17:20:00|7977.5|7952.5|7977.5|7952.5|7977.5|7952.5|7977.5|7952.5|1
1660757100000|2022-08-17 17:25:00|7977.4|7952.4|7972|7957|7977.5|7957.1|7972|7951.9|10
1660757400000|2022-08-17 17:30:00|7971.9|7956.9|7971.8|7956.8|7971.9|7956.9|7971.6|7956.6|6
1660757700000|2022-08-17 17:35:00|7971|7956|7970.7|7955.7|7971|7956|7970.6|7955.6|6
1660758000000|2022-08-17 17:40:00|7970.6|7955.6|7971.2|7956.2|7975.9|7956.2|7970.6|7950.6|16
1660758300000|2022-08-17 17:45:00|7976|7951|7976|7951|7976.4|7956.8|7971|7950.8|16
1660758600000|2022-08-17 17:50:00|7971|7956|7975.6|7950.6|7976|7956.2|7970.4|7950.6|26
1660758900000|2022-08-17 17:55:00|7975.5|7950.5|7976.4|7951.4|7976.4|7955.7|7970.4|7950.5|37
1660759200000|2022-08-17 18:00:00|7973.2|7948.2|7973.8|7948.8|7976.2|7955|7969.8|7947.8|60
1660759500000|2022-08-17 18:05:00|7973.9|7948.9|7973.8|7948.8|7975|7950|7973.6|7948.6|43
1660759800000|2022-08-17 18:10:00|7973.7|7948.7|7973.1|7948.1|7973.8|7948.8|7972.8|7947.8|18
1660760100000|2022-08-17 18:15:00|7967.9|7952.9|7973.2|7948.2|7973.9|7953.1|7967.7|7948|21
1660760400000|2022-08-17 18:20:00|7973.3|7948.3|7975.4|7950.4|7975.4|7950.4|7973.3|7948.3|37
1660760700000|2022-08-17 18:25:00|7975.3|7950.3|7974.4|7949.4|7975.4|7950.4|7974.4|7949.4|27
1660761000000|2022-08-17 18:30:00|7974.8|7949.8|7974.6|7949.6|7974.8|7949.8|7974.2|7949.2|42
1660761300000|2022-08-17 18:35:00|7974.8|7949.8|7973.8|7948.8|7974.8|7949.8|7973.4|7948.4|19
1660761600000|2022-08-17 18:40:00|7974|7949|7974.8|7949.8|7974.8|7949.8|7974|7949|3
1660761900000|2022-08-17 18:45:00|7974.2|7949.2|7974.2|7949.2|7974.2|7949.2|7974.2|7949.2|1
1660762200000|2022-08-17 18:50:00|7975|7950|7975.2|7950.2|7975.2|7950.2|7974.2|7949.2|9
1660762800000|2022-08-17 19:00:00|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|7975.1|7950.1|1
1660782600000|2022-08-18 00:30:00|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|7973.6|7948.6|1
1660784400000|2022-08-18 01:00:00|7976.4|7951.4|7976.2|7951.2|7976.4|7951.4|7976.2|7951.2|2
1660784700000|2022-08-18 01:05:00|7978.6|7953.6|7978.8|7953.8|7979|7954|7978.6|7953.6|4
1660785000000|2022-08-18 01:10:00|7978.7|7953.7|7978.7|7953.7|7978.7|7953.7|7978.7|7953.7|1
1660785600000|2022-08-18 01:20:00|7977.3|7952.3|7978.6|7953.6|7978.6|7953.6|7976.9|7951.9|18
1660785900000|2022-08-18 01:25:00|7978.1|7953.1|7977.1|7952.1|7978.1|7953.1|7977|7952|7
1660786200000|2022-08-18 01:30:00|7977.2|7952.2|7977.1|7952.1|7977.2|7952.2|7977.1|7952.1|2
1660786800000|2022-08-18 01:40:00|7977.4|7952.4|7979.9|7954.9|7979.9|7954.9|7977.4|7952.4|19
1660787100000|2022-08-18 01:45:00|7980|7955|7980.3|7955.3|7980.4|7955.4|7979.9|7954.9|11
1660787400000|2022-08-18 01:50:00|7980.2|7955.2|7980.2|7955.2|7980.2|7955.2|7980.2|7955.2|1
1660788300000|2022-08-18 02:05:00|7980.1|7955.1|7979.3|7954.3|7980.1|7955.1|7979.3|7954.3|13
1660788600000|2022-08-18 02:10:00|7979.4|7954.4|7979.2|7954.2|7979.6|7954.6|7979.1|7954.1|10
1660788900000|2022-08-18 02:15:00|7979.6|7954.6|7984.6|7959.6|7984.7|7959.7|7979.6|7954.6|22
1660789200000|2022-08-18 02:20:00|7984.5|7959.5|7984.7|7959.7|7984.8|7959.8|7984.5|7959.5|13
1660789500000|2022-08-18 02:25:00|7984.9|7959.9|7985.3|7960.3|7985.3|7960.3|7984.7|7959.7|7
1660789800000|2022-08-18 02:30:00|7986.3|7961.3|7988|7963|7988|7963|7985.6|7960.6|28
1660790100000|2022-08-18 02:35:00|7987.6|7962.6|7988|7963|7988|7963|7987.6|7962.6|2
1660790700000|2022-08-18 02:45:00|7988.6|7963.6|7988.5|7963.5|7990|7965|7987.5|7962.5|16
1660791000000|2022-08-18 02:50:00|7988.2|7963.2|7987.7|7962.7|7988.9|7963.9|7987.3|7962.3|37
1660791300000|2022-08-18 02:55:00|7987.6|7962.6|7990.2|7965.2|7990.4|7965.4|7987.6|7962.6|20
1660791600000|2022-08-18 03:00:00|7990|7965|7990.9|7965.9|7991.2|7966.2|7990|7965|12
1660791900000|2022-08-18 03:05:00|7990.8|7965.8|7990.6|7965.6|7990.8|7965.8|7989.6|7964.6|11
1660792200000|2022-08-18 03:10:00|7990.8|7965.8|7992|7967|7993.7|7968.7|7990.4|7965.4|31
1660792500000|2022-08-18 03:15:00|7991.8|7966.8|7995.2|7970.2|7995.9|7970.9|7991.7|7966.7|44
1660792800000|2022-08-18 03:20:00|7995.3|7970.3|7995.1|7970.1|7996.1|7971.1|7994.7|7969.7|16
1660793100000|2022-08-18 03:25:00|7994.7|7969.7|7995.8|7970.8|7995.8|7970.8|7994|7969|27
1660793400000|2022-08-18 03:30:00|7995.4|7970.4|7998.7|7973.7|7999.5|7974.5|7994.2|7969.2|212
1660793700000|2022-08-18 03:35:00|7998.8|7973.8|7994.3|7979.3|7998.9|7980.7|7993.2|7973.5|94
1660794000000|2022-08-18 03:40:00|7994.4|7979.4|7997.5|7982.5|7997.9|7982.9|7993.8|7978.8|140
1660794300000|2022-08-18 03:45:00|7997.4|7982.4|7998.1|7983.1|7999.7|7984.7|7996.6|7981.6|112
1660794600000|2022-08-18 03:50:00|7998|7983|7997.5|7982.5|7998.7|7983.7|7996.3|7981.3|86
1660794900000|2022-08-18 03:55:00|7997.4|7982.4|7996.2|7981.2|7997.4|7982.4|7995.6|7980.6|54
1660795200000|2022-08-18 04:00:00|7996.3|7981.3|7995.6|7980.6|7996.6|7981.6|7994.9|7979.9|46
1660795500000|2022-08-18 04:05:00|7996|7981|7995.1|7980.1|7996|7981|7994.9|7979.9|42
1660795800000|2022-08-18 04:10:00|7995.2|7980.2|7997|7982|7997.6|7982.6|7995.1|7980.1|74
1660796100000|2022-08-18 04:15:00|7996.9|7981.9|7998.4|7983.4|7998.4|7983.4|7996.9|7981.9|51
1660796400000|2022-08-18 04:20:00|7998.5|7983.5|7998|7983|7999|7984|7996.6|7981.6|57
1660796700000|2022-08-18 04:25:00|7997.7|7982.7|7998|7983|7998|7983|7997.7|7982.7|23
1660797000000|2022-08-18 04:30:00|7997.9|7982.9|7996.8|7981.8|7998.8|7983.8|7996.8|7981.8|54
1660797300000|2022-08-18 04:35:00|7996.7|7981.7|7997.6|7982.6|7998.6|7983.6|7996.7|7981.7|54
1660797600000|2022-08-18 04:40:00|7997.4|7982.4|7998.4|7983.4|7998.5|7983.5|7997|7982|97
1660797900000|2022-08-18 04:45:00|7998.5|7983.5|7998.3|7983.3|7998.7|7983.7|7998.1|7983.1|33
1660798200000|2022-08-18 04:50:00|7998.5|7983.5|7998.2|7983.2|7998.5|7983.5|7997.9|7982.9|32
1660798500000|2022-08-18 04:55:00|7998.3|7983.3|7998|7983|7998.3|7983.3|7996.7|7981.7|59
1660798800000|2022-08-18 05:00:00|7997.9|7982.9|7997.1|7982.1|7997.9|7982.9|7996.8|7981.8|47
1660799100000|2022-08-18 05:05:00|7997.2|7982.2|7997.3|7982.3|7997.5|7982.5|7996.6|7981.6|58
1660799400000|2022-08-18 05:10:00|7997.4|7982.4|7997|7982|7997.4|7982.4|7996.2|7981.2|31
1660799700000|2022-08-18 05:15:00|7996.9|7981.9|7996.2|7981.2|7996.9|7981.9|7995.7|7980.7|38
1660800000000|2022-08-18 05:20:00|7996.4|7981.4|7996.4|7981.4|7996.5|7981.5|7996.2|7981.2|13
1660800300000|2022-08-18 05:25:00|7996.2|7981.2|7995.1|7980.1|7996.3|7981.3|7995|7980|29
1660800600000|2022-08-18 05:30:00|7995.2|7980.2|7994.7|7979.7|7996|7981|7994.7|7979.7|38
1660800900000|2022-08-18 05:35:00|7994.5|7979.5|7995.6|7980.6|7995.7|7980.7|7993.5|7978.5|60
1660801200000|2022-08-18 05:40:00|7995.7|7980.7|7995.9|7980.9|7996|7981|7995.4|7980.4|15
1660801500000|2022-08-18 05:45:00|7995.8|7980.8|7997.6|7982.6|7997.6|7982.6|7995.8|7980.8|43
1660801800000|2022-08-18 05:50:00|7997.7|7982.7|7999.6|7984.6|7999.9|7984.9|7997.7|7982.7|43
1660802100000|2022-08-18 05:55:00|7999.7|7984.7|7995.9|7980.9|8000.6|7985.6|7992.3|7972.4|145
1660802400000|2022-08-18 06:00:00|7996|7981|7998.4|7983.4|7999|7984|7994.2|7979.2|147
1660802700000|2022-08-18 06:05:00|7998.3|7983.3|7995.9|7980.9|7998.4|7983.4|7994.4|7979.4|144
1660803000000|2022-08-18 06:10:00|7996|7981|7995.2|7980.2|7996.7|7981.7|7995.2|7980.2|55
1660803300000|2022-08-18 06:15:00|7995.3|7980.3|7996|7981|7996.3|7981.3|7995.3|7980.3|24
1660803600000|2022-08-18 06:20:00|7996.1|7981.1|7996|7981|7996.3|7981.3|7995.7|7980.7|42
1660803900000|2022-08-18 06:25:00|7995.9|7980.9|7996.6|7981.6|7996.9|7981.9|7995.8|7980.8|42
1660804200000|2022-08-18 06:30:00|7996.5|7981.5|7995.8|7980.8|7997.4|7982.4|7995|7980|68
1660804500000|2022-08-18 06:35:00|7995.9|7980.9|7995.6|7980.6|7996.9|7981.9|7995.3|7980.3|39
1660804800000|2022-08-18 06:40:00|7995.3|7980.3|7997.1|7982.1|7997.3|7982.3|7995.3|7980.3|45
1660805100000|2022-08-18 06:45:00|7997|7982|7998.2|7983.2|7998.4|7983.4|7997|7982|50
1660805400000|2022-08-18 06:50:00|7998.1|7983.1|7998.9|7983.9|7998.9|7983.9|7997.8|7982.8|47
1660805700000|2022-08-18 06:55:00|7999.1|7984.1|7998.2|7983.2|7999.3|7984.3|7998.2|7983.2|62
1660806000000|2022-08-18 07:00:00|7998.7|7983.7|7998.2|7983.2|7998.7|7983.7|7997.7|7982.7|34
1660806300000|2022-08-18 07:05:00|7998.3|7983.3|7997.6|7982.6|7998.3|7983.3|7997.4|7982.4|20
1660806600000|2022-08-18 07:10:00|7997.7|7982.7|7997.9|7982.9|7998.3|7983.3|7996.5|7981.5|40
1660806900000|2022-08-18 07:15:00|7998|7983|7998.6|7983.6|7998.8|7983.8|7997.8|7982.8|43
1660807200000|2022-08-18 07:20:00|7998.7|7983.7|7998.6|7983.6|7999|7984|7998.2|7983.2|47
1660807500000|2022-08-18 07:25:00|7998.2|7983.2|7996.7|7981.7|7998.2|7983.2|7996.4|7981.4|38
1660807800000|2022-08-18 07:30:00|7996.8|7981.8|7994.4|7979.4|7996.8|7981.8|7993.8|7978.8|73
1660808100000|2022-08-18 07:35:00|7994.5|7979.5|7995.4|7980.4|7995.4|7980.4|7994.5|7979.5|78
1660808400000|2022-08-18 07:40:00|7995.1|7980.1|7996.1|7981.1|7996.2|7981.2|7995.1|7980.1|66
1660808700000|2022-08-18 07:45:00|7996|7981|7996.6|7981.6|7997|7982|7995.8|7980.8|83
1660809000000|2022-08-18 07:50:00|7996.3|7981.3|7997.2|7982.2|7997.2|7982.2|7996|7981|82
1660809300000|2022-08-18 07:55:00|7997.1|7982.1|7998|7983|7998.1|7983.1|7997.1|7982.1|42
1660809600000|2022-08-18 08:00:00|7997.7|7982.7|7997.3|7982.3|7997.8|7982.8|7997.2|7982.2|23
1660809900000|2022-08-18 08:05:00|7997.2|7982.2|7998.2|7983.2|7998.4|7983.4|7997.1|7982.1|88
1660810200000|2022-08-18 08:10:00|7998.4|7983.4|7997.6|7982.6|7998.4|7983.4|7997.6|7982.6|33
1660810500000|2022-08-18 08:15:00|7997.5|7982.5|7998|7983|7998|7983|7996.4|7981.4|98
1660810800000|2022-08-18 08:20:00|7998.1|7983.1|7997.7|7982.7|7998.4|7983.4|7997.4|7982.4|58
1660811100000|2022-08-18 08:25:00|7997.6|7982.6|7997.9|7982.9|7998.5|7983.5|7997.6|7982.6|45
1660811400000|2022-08-18 08:30:00|7998|7983|8003.6|7978.6|8004.4|7984.7|7997.7|7978.6|46
1660811700000|2022-08-18 08:35:00|8003.5|7978.5|7999.4|7984.4|8005|7984.5|7998|7978.5|56
1660812000000|2022-08-18 08:40:00|7999.5|7984.5|7995.9|7980.9|8005.2|7985.2|7995|7980|142
1660812300000|2022-08-18 08:45:00|7996|7981|7997.3|7982.3|7998.3|7983.3|7995.8|7980.8|98
1660812600000|2022-08-18 08:50:00|7997.2|7982.2|7997.7|7982.7|8003.4|7983.4|7997.2|7978.1|69
1660812900000|2022-08-18 08:55:00|7997.8|7982.8|7998.4|7983.4|7999.3|7984.3|7997.4|7982.4|53
1660813200000|2022-08-18 09:00:00|7998.3|7983.3|7998.3|7983.3|8004.1|7983.6|7998|7978.9|40
1660813500000|2022-08-18 09:05:00|7998.2|7983.2|7997.6|7982.6|8004.6|7983.6|7997.4|7979.2|49
1660813800000|2022-08-18 09:10:00|7997.7|7982.7|7998|7983|7998.2|7983.2|7997.6|7982.6|25
1660814100000|2022-08-18 09:15:00|7998.1|7983.1|7999.5|7984.5|8000.2|7985.2|7998.1|7983.1|42
1660814400000|2022-08-18 09:20:00|7999.6|7984.6|7999.1|7984.1|8004.9|7984.6|7999.1|7979.7|22
1660814700000|2022-08-18 09:25:00|7999.4|7984.4|7999.4|7984.4|7999.8|7984.8|7998.8|7983.8|37
1660815000000|2022-08-18 09:30:00|7999.3|7984.3|7999.7|7984.7|7999.8|7984.8|7999.2|7984.2|24
1660815300000|2022-08-18 09:35:00|7999.4|7984.4|7998.3|7983.3|7999.7|7984.7|7998.2|7983.2|43
1660815600000|2022-08-18 09:40:00|7998.2|7983.2|8000.2|7985.2|8002|7987|7998.2|7983.2|73
1660815900000|2022-08-18 09:45:00|8000.3|7985.3|7999.5|7984.5|8000.4|7985.4|7997.3|7982.3|130
1660816200000|2022-08-18 09:50:00|7999.6|7984.6|7995.9|7980.9|8000.4|7985.4|7995.5|7980.5|115
1660816500000|2022-08-18 09:55:00|7996|7981|7996.7|7981.7|7996.7|7981.7|7994.9|7979.9|86
1660816800000|2022-08-18 10:00:00|7996.6|7981.6|7996|7981|7998|7983|7996|7981|78
1660817100000|2022-08-18 10:05:00|7996.1|7981.1|7995.6|7980.6|7997.5|7982.5|7995.4|7980.4|101
1660817400000|2022-08-18 10:10:00|7995.7|7980.7|7993.8|7978.8|7995.7|7980.7|7993.5|7978.5|69
1660817700000|2022-08-18 10:15:00|7993.9|7978.9|7994.1|7979.1|7994.2|7979.2|7991.2|7976.2|112
1660818000000|2022-08-18 10:20:00|7994|7979|7993.5|7978.5|7994.5|7979.5|7993.1|7978.1|42
1660818300000|2022-08-18 10:25:00|7993.4|7978.4|7993|7978|7993.5|7978.5|7992.4|7977.4|37
1660818600000|2022-08-18 10:30:00|7992.9|7977.9|7991.9|7976.9|7992.9|7977.9|7990.2|7975.2|89
1660818900000|2022-08-18 10:35:00|7992.2|7977.2|7991.8|7976.8|7992.3|7977.3|7991.5|7976.5|61
1660819200000|2022-08-18 10:40:00|7991.7|7976.7|7991.7|7976.7|7993.1|7978.1|7991.6|7976.6|48
1660819500000|2022-08-18 10:45:00|7991.8|7976.8|7993.2|7978.2|7993.5|7978.5|7991.8|7976.8|28
1660819800000|2022-08-18 10:50:00|7993.3|7978.3|7993.1|7978.1|7993.3|7978.3|7993.1|7978.1|19
1660820100000|2022-08-18 10:55:00|7993.3|7978.3|7992.8|7977.8|7998.5|7978.6|7992.8|7973.5|21
1660820400000|2022-08-18 11:00:00|7992.9|7977.9|7991.4|7976.4|7996.6|7978|7990.9|7971.6|40
1660820700000|2022-08-18 11:05:00|7991.5|7976.5|7997.2|7972.2|7997.5|7977.4|7991.5|7971.8|44
1660821000000|2022-08-18 11:10:00|7991.5|7976.5|7997|7972|7997.2|7977|7991.5|7972|13
1660821300000|2022-08-18 11:15:00|7997.1|7972.1|7991|7976|7997.1|7976.8|7990.9|7971.3|26
1660821600000|2022-08-18 11:20:00|7991.1|7976.1|7992.5|7977.5|7992.8|7977.8|7991.1|7976.1|63
1660821900000|2022-08-18 11:25:00|7992.2|7977.2|8001.1|7976.1|8001.3|7978.2|7991.7|7973.8|95
1660822200000|2022-08-18 11:30:00|8001.3|7976.3|7998.2|7973.2|8003.4|7980.6|7995.6|7973|84
1660822500000|2022-08-18 11:35:00|7998.6|7973.6|7992.6|7977.6|7998.6|7978|7992.6|7973|15
1660822800000|2022-08-18 11:40:00|7992.8|7977.8|7993.8|7978.8|7997.3|7979.2|7991.3|7972.3|24
1660823100000|2022-08-18 11:45:00|7993.9|7978.9|7999.6|7974.6|7999.6|7978.9|7993.8|7973.7|10
1660823400000|2022-08-18 11:50:00|7999.5|7974.5|7993.5|7978.5|7999.7|7979.3|7992.8|7973.9|31
1660823700000|2022-08-18 11:55:00|7993.6|7978.6|7993.3|7978.3|7993.6|7978.6|7993|7978|22
1660824000000|2022-08-18 12:00:00|7993|7978|7992.5|7977.5|7993.9|7978.9|7992.5|7977.5|71
1660824300000|2022-08-18 12:05:00|7992.6|7977.6|7993.7|7978.7|7994.5|7979.5|7991.5|7976.5|52
1660824600000|2022-08-18 12:10:00|7993.8|7978.8|7994.4|7979.4|7999.6|7979.5|7993.8|7974.4|24
1660824900000|2022-08-18 12:15:00|7994.2|7979.2|7994.5|7979.5|7998.9|7979.5|7993.5|7973.8|20
1660825200000|2022-08-18 12:20:00|7994.6|7979.6|7993.6|7978.6|7999.7|7979.7|7993.5|7974.2|39
1660825500000|2022-08-18 12:25:00|7993.4|7978.4|7994.2|7979.2|7998.8|7979.2|7993.4|7973.5|25
1660825800000|2022-08-18 12:30:00|7994.1|7979.1|7999.6|7974.6|8004.2|7980.7|7994.1|7974.3|183
1660826100000|2022-08-18 12:35:00|7999.5|7974.5|7993.8|7978.8|8000.4|7979.5|7993.4|7974.2|77
1660826400000|2022-08-18 12:40:00|7993.9|7978.9|7996.1|7981.1|7996.1|7981.1|7993.3|7978.3|67
1660826700000|2022-08-18 12:45:00|7996|7981|7995.4|7980.4|8001.6|7982.3|7995.4|7975.7|36
1660827000000|2022-08-18 12:50:00|7995.5|7980.5|7993.2|7978.2|7995.5|7980.5|7993|7978|31
1660827300000|2022-08-18 12:55:00|7993.1|7978.1|7992|7977|7998.9|7978.9|7992|7971.9|54
1660827600000|2022-08-18 13:00:00|7992.1|7977.1|7998.8|7973.8|7999.1|7978.2|7991.7|7971.9|83
1660827900000|2022-08-18 13:05:00|7998.9|7973.9|7994.9|7979.9|7999.6|7980.2|7993.2|7973.4|57
1660828200000|2022-08-18 13:10:00|7995|7980|7994.2|7979.2|7995|7980|7993.7|7978.7|35
1660828500000|2022-08-18 13:15:00|7994.4|7979.4|7994.8|7979.8|7994.8|7979.8|7994.2|7979.2|14
1660828800000|2022-08-18 13:20:00|7994.7|7979.7|8003.1|7978.1|8003.1|7982.5|7994.7|7977.4|44
1660829100000|2022-08-18 13:25:00|8003|7978|8002.5|7977.5|8003.2|7978.2|8002.2|7977.2|80
1660829400000|2022-08-18 13:30:00|8002.3|7977.3|7998.4|7983.4|8003|7983.4|7997.7|7977.2|62
1660829700000|2022-08-18 13:35:00|7998.5|7983.5|8003.4|7978.4|8004|7984.3|7998.5|7978.4|73
1660830000000|2022-08-18 13:40:00|8003.6|7978.6|8005.4|7980.4|8005.6|7984.7|7999.4|7978.3|85
1660830300000|2022-08-18 13:45:00|8005.3|7980.3|8001.3|7986.3|8008|7987.2|7999|7979.6|144
1660830600000|2022-08-18 13:50:00|8001.2|7986.2|8001.3|7986.3|8006.2|7986.3|8000.4|7978.8|146
1660830900000|2022-08-18 13:55:00|8001.2|7986.2|8005.2|7980.2|8005.5|7986.3|8000.1|7980.1|93
1660831200000|2022-08-18 14:00:00|8005.3|7980.3|8001.3|7986.3|8007.4|7987.5|8001.3|7980.2|93
1660831500000|2022-08-18 14:05:00|8001.2|7986.2|8001.7|7986.7|8007.2|7987.6|8001.2|7981.9|73
1660831800000|2022-08-18 14:10:00|8001.9|7986.9|8004|7979|8006.8|7987.1|7999.4|7978.8|89
1660832100000|2022-08-18 14:15:00|8003.9|7978.9|8000.2|7985.2|8004.1|7985.2|7999.8|7978.9|31
1660832400000|2022-08-18 14:20:00|8000.1|7985.1|7999.8|7984.8|8000.2|7985.2|7999.8|7984.8|23
1660832700000|2022-08-18 14:25:00|7999.9|7984.9|8000|7985|8000|7985|7999.5|7984.5|21
1660833000000|2022-08-18 14:30:00|8000.1|7985.1|7999.7|7984.7|8005.5|7985.3|7999.6|7979.6|49
1660833300000|2022-08-18 14:35:00|7999.6|7984.6|8000.3|7985.3|8005.2|7985.3|7999.6|7979.9|37
1660833600000|2022-08-18 14:40:00|8000.1|7985.1|8005.2|7980.2|8005.3|7985.3|7999.9|7980.2|34
1660833900000|2022-08-18 14:45:00|8005.3|7980.3|8001|7986|8005.3|7986.2|8000.4|7980.2|22
1660834200000|2022-08-18 14:50:00|8000.9|7985.9|8001.8|7986.8|8002.6|7987.6|8000.2|7985.2|37
1660834500000|2022-08-18 14:55:00|8001.7|7986.7|8001.3|7986.3|8001.7|7986.7|8001.3|7986.3|10
1660834800000|2022-08-18 15:00:00|8001.4|7986.4|8001.9|7986.9|8001.9|7986.9|8001.3|7986.3|16
1660835100000|2022-08-18 15:05:00|8001.7|7986.7|8001.5|7986.5|8001.9|7986.9|8001.5|7986.5|5
1660835400000|2022-08-18 15:10:00|8001.3|7986.3|8001.8|7986.8|8001.8|7986.8|8001.3|7986.3|14
1660835700000|2022-08-18 15:15:00|8001.7|7986.7|8000.9|7985.9|8001.8|7986.8|8000.6|7985.6|21
1660836000000|2022-08-18 15:20:00|8000.7|7985.7|8000.1|7985.1|8000.9|7985.9|7999.6|7984.6|43
1660836300000|2022-08-18 15:25:00|8000.2|7985.2|8000.3|7985.3|8000.4|7985.4|7999.6|7984.6|29
1660836600000|2022-08-18 15:30:00|7999.9|7984.9|8001.6|7986.6|8001.6|7986.6|7999.9|7984.9|26
1660836900000|2022-08-18 15:35:00|8001.7|7986.7|8007|7982|8007|7986.7|8001.4|7981.9|11
1660837200000|2022-08-18 15:40:00|8006.9|7981.9|8002.2|7987.2|8007.2|7987.3|8002|7981.9|19
1660837500000|2022-08-18 15:45:00|8002.1|7987.1|8002.2|7987.2|8002.3|7987.3|8002|7987|22
1660837800000|2022-08-18 15:50:00|8002.3|7987.3|8003.1|7988.1|8003.1|7988.1|8002.1|7987.1|16
1660838100000|2022-08-18 15:55:00|8003.2|7988.2|8004.3|7989.3|8004.4|7989.4|8003.1|7988.1|13
1660838400000|2022-08-18 16:00:00|8004.4|7989.4|8009.5|7984.5|8009.6|7989.4|8004.3|7984.5|8
1660838700000|2022-08-18 16:05:00|8009.6|7984.6|8009|7984|8009.6|7984.6|8009|7984|8
1660839300000|2022-08-18 16:15:00|8004|7989|8004|7989|8004.3|7989.3|8004|7989|33
1660839600000|2022-08-18 16:20:00|8004.1|7989.1|8009|7984|8009|7989.1|8003.9|7983.9|10
1660839900000|2022-08-18 16:25:00|8004.2|7989.2|8009.4|7984.4|8009.6|7989.6|8004.2|7984|56
1660840200000|2022-08-18 16:30:00|8009.3|7984.3|8006|7991|8009.5|7991|8004.2|7984|89
1660840500000|2022-08-18 16:35:00|8006.1|7991.1|8006.3|7991.3|8006.7|7991.7|8006.1|7991.1|29
1660840800000|2022-08-18 16:40:00|8006.2|7991.2|8006.2|7991.2|8006.4|7991.4|8005.9|7990.9|60
1660841100000|2022-08-18 16:45:00|8006|7991|8008.4|7993.4|8008.4|7993.4|8006|7991|39
1660841400000|2022-08-18 16:50:00|8008.5|7993.5|8013.5|7988.5|8013.6|7993.5|8008.1|7988.3|37
1660841700000|2022-08-18 16:55:00|8013.4|7988.4|8009.5|7994.5|8013.9|7994.6|8008.9|7988.4|48
1660842000000|2022-08-18 17:00:00|8009.4|7994.4|8009.8|7994.8|8014.9|7994.9|8008.7|7989.2|67
1660842300000|2022-08-18 17:05:00|8009.9|7994.9|8007.9|7992.9|8015.3|7995|8007.1|7986.6|71
1660842600000|2022-08-18 17:10:00|8008|7993|8012.8|7987.8|8014|7993.6|8007.9|7987.7|83
1660842900000|2022-08-18 17:15:00|8013.2|7988.2|8012|7987|8013.3|7993.3|8007.1|7987|56
1660843200000|2022-08-18 17:20:00|8011.8|7986.8|8007|7992|8012|7992.2|8007|7986.6|22
1660843500000|2022-08-18 17:25:00|8007.2|7992.2|8007|7992|8012|7992.2|8007|7986.8|29
1660843800000|2022-08-18 17:30:00|8012|7987|8012.8|7987.8|8012.8|7992|8006.4|7986.4|29
1660844100000|2022-08-18 17:35:00|8012.7|7987.7|8006.8|7991.8|8012.7|7992|8006.6|7987.7|23
1660844400000|2022-08-18 17:40:00|8006.6|7991.6|8011.6|7986.6|8011.6|7991.6|8006.6|7986|13
1660844700000|2022-08-18 17:45:00|8012|7987|8007|7992|8012|7992|8007|7987|4
1660845000000|2022-08-18 17:50:00|8012|7987|8005.8|7990.8|8012|7991.2|8005.8|7985.8|39
1660845300000|2022-08-18 17:55:00|8005.6|7990.6|8011.5|7986.5|8011.6|7991.2|8005.6|7985.8|60
1660845600000|2022-08-18 18:00:00|8011.6|7986.6|8013.8|7988.8|8013.8|7994.2|8008|7986.5|12
1660845900000|2022-08-18 18:05:00|8013.7|7988.7|8014.3|7989.3|8014.4|7989.4|8013.7|7988.7|7
1660846200000|2022-08-18 18:10:00|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|5
1660846500000|2022-08-18 18:15:00|8014.3|7989.3|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|2
1660846800000|2022-08-18 18:20:00|8014.3|7989.3|8014.3|7989.3|8014.4|7989.4|8014.3|7989.3|13
1660847400000|2022-08-18 18:30:00|8014.4|7989.4|8014.4|7989.4|8014.5|7989.5|8014.3|7989.3|5
1660847700000|2022-08-18 18:35:00|8014|7989|8014.2|7989.2|8014.2|7989.2|8014|7989|2
1660848000000|2022-08-18 18:40:00|8014.3|7989.3|8014.1|7989.1|8014.3|7989.3|8013.8|7988.8|4
1660848300000|2022-08-18 18:45:00|8013.9|7988.9|8013.7|7988.7|8013.9|7988.9|8013.6|7988.6|4
1660848600000|2022-08-18 18:50:00|8013.8|7988.8|8013.6|7988.6|8013.9|7988.9|8013.6|7988.6|6
1660848900000|2022-08-18 18:55:00|8013.5|7988.5|8013.5|7988.5|8013.6|7988.6|8013.5|7988.5|3
1660869000000|2022-08-19 00:30:00|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|8013.1|7984.1|1
1660870800000|2022-08-19 01:00:00|8010.9|7985.9|8010.9|7985.9|8010.9|7985.9|8010.9|7985.9|1
1660872000000|2022-08-19 01:20:00|8013.3|7988.3|8013.3|7988.3|8013.3|7988.3|8013.3|7988.3|1
1660872300000|2022-08-19 01:25:00|8008|7983|8008.6|7983.6|8013.3|7988.3|8008|7983|13
1660872600000|2022-08-19 01:30:00|8008.5|7983.5|8008.6|7983.6|8008.6|7983.6|8008.5|7983.5|2
1660872900000|2022-08-19 01:35:00|8009.1|7984.1|8009.4|7984.4|8009.4|7984.4|8009|7984|4
1660873200000|2022-08-19 01:40:00|8011.2|7986.2|8011.2|7986.2|8011.2|7986.2|8011.2|7986.2|1
1660874700000|2022-08-19 02:05:00|8011.1|7986.1|8011|7986|8011.1|7986.1|8011|7986|2
1660875000000|2022-08-19 02:10:00|8011.1|7986.1|8011.1|7986.1|8011.1|7986.1|8011.1|7986.1|1
1660875300000|2022-08-19 02:15:00|8010.4|7985.4|8009.8|7984.8|8010.4|7985.4|8009.8|7984.8|5
1660875600000|2022-08-19 02:20:00|8010|7985|8010.2|7985.2|8010.2|7985.2|8010|7985|2
1660876200000|2022-08-19 02:30:00|8009.7|7984.7|8009.8|7984.8|8009.8|7984.8|8009.7|7984.7|2
1660877100000|2022-08-19 02:45:00|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|8009.9|7984.9|1
1660878000000|2022-08-19 03:00:00|8010.5|7985.5|8014.6|7989.6|8017.1|7992.1|8010.5|7985.5|58
1660878300000|2022-08-19 03:05:00|8014.7|7989.7|8014.3|7989.3|8015|7990|8014.3|7989.3|14
1660878600000|2022-08-19 03:10:00|8014.6|7989.6|8014.9|7989.9|8015|7990|8014.6|7989.6|11
1660878900000|2022-08-19 03:15:00|8014|7989|8014.9|7989.9|8014.9|7989.9|8012.7|7987.7|16
1660879200000|2022-08-19 03:20:00|8014.7|7989.7|8006.5|7981.5|8014.7|7989.7|8003.1|7978.1|95
1660879500000|2022-08-19 03:25:00|8006.1|7981.1|8009.5|7984.5|8009.5|7984.5|8003.6|7978.6|55
1660879800000|2022-08-19 03:30:00|8009.2|7984.2|8008.2|7983.2|8010|7989.6|8003.9|7983.1|268
1660880100000|2022-08-19 03:35:00|8003.4|7988.4|8003.1|7988.1|8008.3|7989|8001.6|7982.4|60
1660880400000|2022-08-19 03:40:00|8003.3|7988.3|8005.1|7990.1|8005.1|7990.1|8003.3|7988.3|58
1660880700000|2022-08-19 03:45:00|8005|7990|8005|7990|8005.2|7990.2|8004.5|7989.5|42
1660881000000|2022-08-19 03:50:00|8005.1|7990.1|8004.5|7989.5|8005.4|7990.4|8004.4|7989.4|44
1660881300000|2022-08-19 03:55:00|8004.6|7989.6|8004.9|7989.9|8005.4|7990.4|8004.6|7989.6|33
1660881600000|2022-08-19 04:00:00|8004.8|7989.8|8003.6|7988.6|8006.3|7991.3|8002.7|7987.7|101
1660881900000|2022-08-19 04:05:00|8003.5|7988.5|8004.2|7989.2|8004.7|7989.7|8003.3|7988.3|93
1660882200000|2022-08-19 04:10:00|8004.1|7989.1|8004.6|7989.6|8005.4|7990.4|8004.1|7989.1|97
1660882500000|2022-08-19 04:15:00|8004.7|7989.7|8004.3|7989.3|8005.8|7990.8|8003.7|7988.7|80
1660882800000|2022-08-19 04:20:00|8004.4|7989.4|8004.9|7989.9|8005.4|7990.4|8004.3|7989.3|62
1660883100000|2022-08-19 04:25:00|8004.8|7989.8|8005.2|7990.2|8005.3|7990.3|8004.8|7989.8|44
1660883400000|2022-08-19 04:30:00|8005|7990|8005.1|7990.1|8005.3|7990.3|8005|7990|20
1660883700000|2022-08-19 04:35:00|8005.2|7990.2|8004.9|7989.9|8005.3|7990.3|8004.9|7989.9|52
1660884000000|2022-08-19 04:40:00|8005|7990|8004.9|7989.9|8005|7990|8004.9|7989.9|12
1660884300000|2022-08-19 04:45:00|8005|7990|8004.8|7989.8|8005|7990|8004|7989|35
1660884600000|2022-08-19 04:50:00|8004.7|7989.7|8005.2|7990.2|8005.5|7990.5|8004.7|7989.7|40
1660884900000|2022-08-19 04:55:00|8005.3|7990.3|8005.4|7990.4|8005.4|7990.4|8005|7990|17
1660885200000|2022-08-19 05:00:00|8005.5|7990.5|8005.5|7990.5|8005.5|7990.5|8005.3|7990.3|14
1660885500000|2022-08-19 05:05:00|8005.4|7990.4|8005.3|7990.3|8005.5|7990.5|8005.3|7990.3|12
1660885800000|2022-08-19 05:10:00|8005.4|7990.4|8005.7|7990.7|8005.7|7990.7|8005.3|7990.3|6
1660886100000|2022-08-19 05:15:00|8005.8|7990.8|8007.2|7992.2|8007.3|7992.3|8005.7|7990.7|30
1660886400000|2022-08-19 05:20:00|8007.1|7992.1|8006.4|7991.4|8007.1|7992.1|8006.1|7991.1|28
1660886700000|2022-08-19 05:25:00|8006.5|7991.5|8006.7|7991.7|8009.7|7994.7|8005|7990|85
1660887000000|2022-08-19 05:30:00|8006.6|7991.6|8006.6|7991.6|8007.1|7992.1|8005.8|7990.8|31
1660887300000|2022-08-19 05:35:00|8006.1|7991.1|8006|7991|8006.1|7991.1|8005.8|7990.8|8
1660887600000|2022-08-19 05:40:00|8005.8|7990.8|8005.4|7990.4|8006|7991|8004.9|7989.9|22
1660887900000|2022-08-19 05:45:00|8005.5|7990.5|8004.8|7989.8|8005.6|7990.6|8004.1|7989.1|36
1660888200000|2022-08-19 05:50:00|8005.1|7990.1|8004.8|7989.8|8005.3|7990.3|8004.6|7989.6|26
1660888500000|2022-08-19 05:55:00|8004.9|7989.9|8005.7|7990.7|8005.9|7990.9|8004.9|7989.9|39
1660888800000|2022-08-19 06:00:00|8005.6|7990.6|8007.3|7992.3|8007.4|7992.4|8005.2|7990.2|54
1660889100000|2022-08-19 06:05:00|8007.2|7992.2|8005.6|7990.6|8007.3|7992.3|8005.5|7990.5|59
1660889400000|2022-08-19 06:10:00|8005.4|7990.4|8006.5|7991.5|8006.7|7991.7|8005.4|7990.4|33
1660889700000|2022-08-19 06:15:00|8006.6|7991.6|8006.6|7991.6|8006.8|7991.8|8005.8|7990.8|55
1660890000000|2022-08-19 06:20:00|8006.5|7991.5|8006.6|7991.6|8006.9|7991.9|8005.3|7990.3|113
1660890300000|2022-08-19 06:25:00|8006.7|7991.7|8006.4|7991.4|8006.7|7991.7|8006.3|7991.3|47
1660890600000|2022-08-19 06:30:00|8006.5|7991.5|8005.9|7990.9|8006.6|7991.6|8005.8|7990.8|57
1660890900000|2022-08-19 06:35:00|8006.3|7991.3|8006.4|7991.4|8006.5|7991.5|8006.1|7991.1|17
1660891200000|2022-08-19 06:40:00|8006.5|7991.5|8006.2|7991.2|8006.5|7991.5|8006.1|7991.1|26
1660891500000|2022-08-19 06:45:00|8006.3|7991.3|8006.4|7991.4|8006.7|7991.7|8006.2|7991.2|16
1660891800000|2022-08-19 06:50:00|8006.3|7991.3|8008|7993|8008.1|7993.1|8006.3|7991.3|38
1660892100000|2022-08-19 06:55:00|8008.1|7993.1|8007.2|7992.2|8008.5|7993.5|8007|7992|95
1660892400000|2022-08-19 07:00:00|8007|7992|8008.1|7993.1|8009.6|7994.6|8007|7992|88
1660892700000|2022-08-19 07:05:00|8008.2|7993.2|8008.9|7993.9|8009.8|7994.8|8008|7993|90
1660893000000|2022-08-19 07:10:00|8009|7994|8009.7|7994.7|8009.8|7994.8|8008.2|7993.2|61
1660893300000|2022-08-19 07:15:00|8009.6|7994.6|8009.2|7994.2|8009.6|7994.6|8007.8|7992.8|50
1660893600000|2022-08-19 07:20:00|8009|7994|8009.6|7994.6|8010|7995|8009|7994|26
1660893900000|2022-08-19 07:25:00|8009.7|7994.7|8007.6|7992.6|8010.2|7995.2|8007.3|7992.3|39
1660894200000|2022-08-19 07:30:00|8007.7|7992.7|8007.8|7992.8|8008.6|7993.6|8006.8|7991.8|72
1660894500000|2022-08-19 07:35:00|8007.6|7992.6|8007.9|7992.9|8008|7993|8006.3|7991.3|39
1660894800000|2022-08-19 07:40:00|8008|7993|8007.2|7992.2|8008.4|7993.4|8007.2|7992.2|25
1660895100000|2022-08-19 07:45:00|8007.3|7992.3|8008.1|7993.1|8008.1|7993.1|8007.3|7992.3|23
1660895400000|2022-08-19 07:50:00|8008.2|7993.2|8009.5|7994.5|8009.9|7994.9|8008.2|7993.2|56
1660895700000|2022-08-19 07:55:00|8009.6|7994.6|8009.3|7994.3|8009.8|7994.8|8008.8|7993.8|46
1660896000000|2022-08-19 08:00:00|8009.4|7994.4|8009.7|7994.7|8009.9|7994.9|8009.1|7994.1|24
1660896300000|2022-08-19 08:05:00|8009.8|7994.8|8010.1|7995.1|8011.4|7996.4|8009.5|7994.5|58
1660896600000|2022-08-19 08:10:00|8010|7995|8010.5|7995.5|8010.5|7995.5|8009.4|7994.4|46
1660896900000|2022-08-19 08:15:00|8010.4|7995.4|8011|7996|8012.1|7997.1|8010|7995|52
1660897200000|2022-08-19 08:20:00|8011.1|7996.1|8009.8|7994.8|8011.4|7996.4|8009.7|7994.7|48
1660897500000|2022-08-19 08:25:00|8009.9|7994.9|8008.8|7993.8|8009.9|7994.9|8008.6|7993.6|28
1660897800000|2022-08-19 08:30:00|8008.9|7993.9|8009|7994|8009.5|7994.5|8008.8|7993.8|38
1660898100000|2022-08-19 08:35:00|8008.9|7993.9|8008.8|7993.8|8009.2|7994.2|8008.5|7993.5|25
1660898400000|2022-08-19 08:40:00|8008.9|7993.9|8009.8|7994.8|8009.8|7994.8|8008.8|7993.8|28
1660898700000|2022-08-19 08:45:00|8010|7995|8009.9|7994.9|8010|7995|8009.5|7994.5|14
1660899000000|2022-08-19 08:50:00|8010|7995|8010.6|7995.6|8010.8|7995.8|8010|7995|27
1660899300000|2022-08-19 08:55:00|8010.7|7995.7|8009.5|7994.5|8010.7|7995.7|8009.5|7994.5|21
1660899600000|2022-08-19 09:00:00|8009.6|7994.6|8009.9|7994.9|8010.1|7995.1|8009.6|7994.6|13
1660899900000|2022-08-19 09:05:00|8009.8|7994.8|8009.8|7994.8|8010.2|7995.2|8009.5|7994.5|20
1660900200000|2022-08-19 09:10:00|8009.9|7994.9|8010.4|7995.4|8010.4|7995.4|8009.9|7994.9|8
1660900500000|2022-08-19 09:15:00|8010.3|7995.3|8010.3|7995.3|8010.4|7995.4|8010.1|7995.1|22
1660900800000|2022-08-19 09:20:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8009.8|7994.8|23
1660901100000|2022-08-19 09:25:00|8010.1|7995.1|8009.7|7994.7|8010.9|7995.9|8009.5|7994.5|14
1660901400000|2022-08-19 09:30:00|8009.6|7994.6|8009.6|7994.6|8010.3|7995.3|8009|7994|46
1660901700000|2022-08-19 09:35:00|8009.5|7994.5|8009.2|7994.2|8009.7|7994.7|8008.9|7993.9|77
1660902000000|2022-08-19 09:40:00|8009.1|7994.1|8007.5|7992.5|8010.1|7995.1|8007.5|7992.5|98
1660902300000|2022-08-19 09:45:00|8007.6|7992.6|8009.4|7994.4|8009.6|7994.6|8007.4|7992.4|55
1660902600000|2022-08-19 09:50:00|8009|7994|8007.1|7992.1|8009.5|7994.5|8005|7990|105
1660902900000|2022-08-19 09:55:00|8007.5|7992.5|8008|7993|8008.1|7993.1|8005.5|7990.5|130
1660903200000|2022-08-19 10:00:00|8007.9|7992.9|8012.8|7997.8|8012.8|7997.8|8007.9|7992.9|119
1660903500000|2022-08-19 10:05:00|8012.6|7997.6|8014.5|7999.5|8020.5|8000.5|8011.9|7993.3|142
1660903800000|2022-08-19 10:10:00|8014.4|7999.4|8012.8|7997.8|8019.4|7999.6|8012.7|7994.4|62
1660904100000|2022-08-19 10:15:00|8012.5|7997.5|8012.8|7997.8|8013|7998|8012.4|7997.4|18
1660904400000|2022-08-19 10:20:00|8012.9|7997.9|8013.4|7998.4|8014|7999|8012.9|7997.9|25
1660904700000|2022-08-19 10:25:00|8013.5|7998.5|8014.8|7999.8|8014.8|7999.8|8013.3|7998.3|41
1660905000000|2022-08-19 10:30:00|8019.9|7994.9|8014.4|7999.4|8019.9|7999.8|8013.3|7994.9|41
1660905300000|2022-08-19 10:35:00|8014.1|7999.1|8015.1|8000.1|8015.1|8000.1|8013.5|7998.5|29
1660905600000|2022-08-19 10:40:00|8020|7995|8017.3|8002.3|8022.4|8002.4|8014.8|7995|41
1660905900000|2022-08-19 10:45:00|8017.4|8002.4|8018.5|8003.5|8023.8|8003.9|8017.4|7998.6|95
1660906200000|2022-08-19 10:50:00|8018.4|8003.4|8023.5|7998.5|8023.5|8003.6|8017.5|7997.6|65
1660906500000|2022-08-19 10:55:00|8023.6|7998.6|8017.7|8002.7|8023.6|8003.9|8017|7998|74
1660906800000|2022-08-19 11:00:00|8018|8003|8019.3|8004.3|8019.6|8004.6|8017.3|8002.3|72
1660907100000|2022-08-19 11:05:00|8019.4|8004.4|8019.9|8004.9|8020.2|8005.2|8018.7|8003.7|57
1660907400000|2022-08-19 11:10:00|8019.6|8004.6|8019|8004|8023.9|8004.8|8018.3|7998.5|61
1660907700000|2022-08-19 11:15:00|8019.1|8004.1|8020|8005|8020.2|8005.2|8018.9|8003.9|45
1660908000000|2022-08-19 11:20:00|8020.2|8005.2|8020.2|8005.2|8020.3|8005.3|8019.7|8004.7|121
1660908300000|2022-08-19 11:25:00|8020|8005|8021.1|8006.1|8021.3|8006.3|8019.9|8004.9|57
1660908600000|2022-08-19 11:30:00|8021.2|8006.2|8021.4|8006.4|8021.8|8006.8|8021.2|8006.2|8
1660908900000|2022-08-19 11:35:00|8021.3|8006.3|8022.2|8007.2|8022.4|8007.4|8021.3|8006.3|32
1660909200000|2022-08-19 11:40:00|8022|8007|8021.6|8006.6|8022.3|8007.3|8021.4|8006.4|20
1660909500000|2022-08-19 11:45:00|8021.7|8006.7|8022|8007|8022.2|8007.2|8021.3|8006.3|21
1660909800000|2022-08-19 11:50:00|8021.9|8006.9|8020.9|8005.9|8025|8006.9|8019.1|7998.4|35
1660910100000|2022-08-19 11:55:00|8021|8006|8019.8|8004.8|8021|8006|8019.8|8004.8|26
1660910400000|2022-08-19 12:00:00|8024.7|7999.7|8022.9|7997.9|8024.7|8004.2|8017.5|7997.1|96
1660910700000|2022-08-19 12:05:00|8023|7998|8022.4|7997.4|8023|8003.1|8016.4|7995.5|51
1660911000000|2022-08-19 12:10:00|8022.2|7997.2|8022.8|7997.8|8023|7998|8022.2|7997.2|38
1660911300000|2022-08-19 12:15:00|8022.6|7997.6|8022|7997|8022.8|7997.8|8021.7|7996.7|25
1660911600000|2022-08-19 12:20:00|8021.8|7996.8|8022.8|7997.8|8022.9|8002.9|8017.7|7996.8|26
1660911900000|2022-08-19 12:25:00|8022.9|7997.9|8024.2|7999.2|8024.4|8004.2|8018.5|7997.9|30
1660912200000|2022-08-19 12:30:00|8024|7999|8018.2|8003.2|8024|8003.8|8018|7998.7|65
1660912500000|2022-08-19 12:35:00|8018|8003|8018.4|8003.4|8018.4|8003.4|8017.1|8002.1|22
1660912800000|2022-08-19 12:40:00|8018.3|8003.3|8018.3|8003.3|8018.6|8003.6|8018|8003|32
1660913100000|2022-08-19 12:45:00|8018.2|8003.2|8016.2|8001.2|8023.5|8003.4|8016|7996.9|43
1660913400000|2022-08-19 12:50:00|8016|8001|8015.4|8000.4|8016.6|8001.6|8015.1|8000.1|64
1660913700000|2022-08-19 12:55:00|8015.2|8000.2|8014.5|7999.5|8016|8001|8014.1|7999.1|39
1660914000000|2022-08-19 13:00:00|8014.7|7999.7|8014.8|7999.8|8015|8000|8013.8|7998.8|31
1660914300000|2022-08-19 13:05:00|8015|8000|8020.2|7995.2|8020.5|8000.6|8015|7995.2|16
1660914600000|2022-08-19 13:10:00|8020.3|7995.3|8016|8001|8020.4|8001.9|8015.7|7995.3|27
1660914900000|2022-08-19 13:15:00|8016.1|8001.1|8016.1|8001.1|8016.5|8001.5|8015.9|8000.9|12
1660915200000|2022-08-19 13:20:00|8017.4|8002.4|8018.6|8003.6|8023.8|8003.7|8017.4|7998.3|30
1660915500000|2022-08-19 13:25:00|8018.7|8003.7|8017.9|8002.9|8018.7|8003.7|8017.7|8002.7|62
1660915800000|2022-08-19 13:30:00|8017.8|8002.8|8018.1|8003.1|8023.7|8003.6|8017.7|7998.5|101
1660916100000|2022-08-19 13:35:00|8018.2|8003.2|8019.4|8004.4|8024.7|8004.6|8017.8|7998.7|109
1660916400000|2022-08-19 13:40:00|8019.3|8004.3|8018.2|8003.2|8024.2|8004.4|8018.2|7999|41
1660916700000|2022-08-19 13:45:00|8018.3|8003.3|8020|8005|8025.1|8005.6|8018.2|8000|114
1660917000000|2022-08-19 13:50:00|8020.2|8005.2|8024.3|7999.3|8024.4|8005.2|8019.3|7998.8|55
1660917300000|2022-08-19 13:55:00|8024.4|7999.4|8024.8|7999.8|8025|8003.8|8018.6|7998.8|60
1660917600000|2022-08-19 14:00:00|8024.9|7999.9|8024.8|7999.8|8025.2|8005.2|8019.9|7999.5|45
1660917900000|2022-08-19 14:05:00|8024.2|7999.2|8020.6|8005.6|8024.8|8005.6|8019.9|7999.2|11
1660918200000|2022-08-19 14:10:00|8020.7|8005.7|8025|8000|8025.4|8005.7|8020.3|8000|24
1660918500000|2022-08-19 14:15:00|8025.1|8000.1|8025|8000|8025.4|8000.4|8024.9|7999.9|53
1660918800000|2022-08-19 14:20:00|8024.9|7999.9|8019.8|8004.8|8025.2|8005.5|8019.6|7999.9|33
1660919100000|2022-08-19 14:25:00|8019.7|8004.7|8022.3|8007.3|8023.3|8008.3|8019.5|8004.5|33
1660919400000|2022-08-19 14:30:00|8022.1|8007.1|8023|8008|8029.8|8009.6|8021.6|8003.7|43
1660919700000|2022-08-19 14:35:00|8022.9|8007.9|8022.8|8007.8|8022.9|8007.9|8022.4|8007.4|17
1660920000000|2022-08-19 14:40:00|8022.9|8007.9|8023.8|8008.8|8029.9|8009.9|8022.2|8004.9|48
1660920300000|2022-08-19 14:45:00|8024|8009|8022.3|8007.3|8024.2|8009.2|8022.1|8007.1|22
1660920600000|2022-08-19 14:50:00|8022.5|8007.5|8022.3|8007.3|8022.6|8007.6|8022.1|8007.1|16
1660920900000|2022-08-19 14:55:00|8022.2|8007.2|8022.1|8007.1|8022.3|8007.3|8022.1|8007.1|12
1660921200000|2022-08-19 15:00:00|8022.2|8007.2|8022.5|8007.5|8022.5|8007.5|8022|8007|11
1660921500000|2022-08-19 15:05:00|8022.4|8007.4|8024.3|8009.3|8029|8009.4|8022.2|8003.9|26
1660921800000|2022-08-19 15:10:00|8024.4|8009.4|8029.2|8004.2|8029.6|8009.9|8024.3|8004.1|41
1660922100000|2022-08-19 15:15:00|8029.1|8004.1|8022.7|8007.7|8029.2|8008.3|8022.6|8003.8|21
1660922400000|2022-08-19 15:20:00|8023.3|8008.3|8023.7|8008.7|8028|8009|8022.8|8003|34
1660922700000|2022-08-19 15:25:00|8023.9|8008.9|8023|8008|8024|8009|8023|8008|25
1660923000000|2022-08-19 15:30:00|8022.9|8007.9|8021.4|8006.4|8023.3|8008.3|8021.4|8006.4|54
1660923300000|2022-08-19 15:35:00|8021.2|8006.2|8021.6|8006.6|8021.6|8006.6|8021.1|8006.1|41
1660923600000|2022-08-19 15:40:00|8021.5|8006.5|8021.5|8006.5|8026.5|8006.6|8021.1|8001.4|16
1660923900000|2022-08-19 15:45:00|8026.5|8001.5|8021.6|8006.6|8026.5|8006.9|8020.9|8001.4|39
1660924200000|2022-08-19 15:50:00|8021.4|8006.4|8022.2|8007.2|8026.5|8007.2|8021.1|8001.5|17
1660924500000|2022-08-19 15:55:00|8021.9|8006.9|8026.8|8001.8|8027.2|8007.2|8021.9|8001.5|34
1660924800000|2022-08-19 16:00:00|8026.7|8001.7|8026.3|8001.3|8026.7|8006.1|8021.1|8001.2|15
1660925100000|2022-08-19 16:05:00|8026.2|8001.2|8026.1|8001.1|8026.4|8006.3|8021.1|8001.1|13
1660925400000|2022-08-19 16:10:00|8026.2|8001.2|8025.8|8000.8|8026.2|8001.2|8025.2|8000.2|39
1660925700000|2022-08-19 16:15:00|8025.6|8000.6|8025.4|8000.4|8025.8|8000.8|8025.2|8000.2|25
1660926000000|2022-08-19 16:20:00|8025.6|8000.6|8022.3|8007.3|8026|8007.6|8022.3|8000.5|14
1660926600000|2022-08-19 16:30:00|8022.4|8007.4|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|7
1660926900000|2022-08-19 16:35:00|8022.2|8007.2|8022.3|8007.3|8022.3|8007.3|8022.1|8007.1|14
1660927500000|2022-08-19 16:45:00|8022.4|8007.4|8022.3|8007.3|8022.4|8007.4|8022.3|8007.3|2
1660927800000|2022-08-19 16:50:00|8022.4|8007.4|8022.3|8007.3|8022.4|8007.4|8022.3|8007.3|2
1660928100000|2022-08-19 16:55:00|8022.4|8007.4|8022.5|8007.5|8022.6|8007.6|8022.3|8007.3|6
1660928400000|2022-08-19 17:00:00|8022.4|8007.4|8022.6|8007.6|8022.6|8007.6|8022.4|8007.4|3
1660928700000|2022-08-19 17:05:00|8022.4|8007.4|8021.6|8006.6|8026.9|8007.4|8021|8001.9|23
1660929000000|2022-08-19 17:10:00|8021.5|8006.5|8021.6|8006.6|8021.6|8006.6|8021.5|8006.5|2
1660929300000|2022-08-19 17:15:00|8021.8|8006.8|8026.7|8001.7|8027|8006.9|8021.8|8001.7|6
1660929600000|2022-08-19 17:20:00|8026.8|8001.8|8026.4|8001.4|8026.9|8005.9|8020.6|8000.6|13
1660929900000|2022-08-19 17:25:00|8026.2|8001.2|8026.3|8001.3|8026.9|8001.9|8026.1|8001.1|41
1660930200000|2022-08-19 17:30:00|8026.5|8001.5|8026.2|8001.2|8026.6|8001.6|8026.1|8001.1|54
1660930500000|2022-08-19 17:35:00|8026.5|8001.5|8025.5|8000.5|8026.6|8005.6|8020.6|8000.5|23
1660930800000|2022-08-19 17:40:00|8025.2|8000.2|8024.8|7999.8|8025.2|8004.8|8019.5|7999|42
1660931100000|2022-08-19 17:45:00|8024.9|7999.9|8025.1|8000.1|8025.2|8000.2|8024.7|7999.7|48
1660931400000|2022-08-19 17:50:00|8025|8000|8024.9|7999.9|8025|8000|8024.7|7999.7|55
1660931700000|2022-08-19 17:55:00|8024.7|7999.7|8024.9|7999.9|8025.1|8000.1|8024.4|7999.4|44
1660932000000|2022-08-19 18:00:00|8025|8000|8024.6|7999.6|8025|8000|8024.1|7999.1|27
1660932600000|2022-08-19 18:10:00|8024.4|7999.4|8024.5|7999.5|8024.6|7999.6|8024.2|7999.2|8
1660932900000|2022-08-19 18:15:00|8024.2|7999.2|8024.6|7999.6|8024.6|7999.6|8024.1|7999.1|10
1660933200000|2022-08-19 18:20:00|8024.9|7999.9|8025|8000|8025|8000|8024.8|7999.8|5
1660933500000|2022-08-19 18:25:00|8025.2|8000.2|8024.6|7999.6|8025.2|8000.2|8024.6|7999.6|2
1660934100000|2022-08-19 18:35:00|8025.2|8000.2|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|3
1660934400000|2022-08-19 18:40:00|8024.6|7999.6|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|10
1660934700000|2022-08-19 18:45:00|8024.6|7999.6|8025.2|8000.2|8025.2|8000.2|8024.6|7999.6|19
1660935000000|2022-08-19 18:50:00|8024.8|7999.8|8025.5|8000.5|8025.5|8000.5|8024.6|7999.6|35
1660935300000|2022-08-19 18:55:00|8025.4|8000.4|8025.8|8000.8|8025.8|8005.7|8020.7|8000|81
1660935600000|2022-08-19 19:00:00|8025.5|8000.5|8025.2|8000.2|8025.6|8000.6|8025.2|8000.2|36
1660935900000|2022-08-19 19:05:00|8025.3|8000.3|8025.6|8000.6|8025.6|8000.6|8024.8|7999.8|32
1660936200000|2022-08-19 19:10:00|8025.4|8000.4|8025.3|8000.3|8025.6|8000.6|8024.8|7999.8|65
1660936500000|2022-08-19 19:15:00|8025.5|8000.5|8027.7|8002.7|8027.7|8006.4|8021.4|8000.5|14
1660938000000|2022-08-19 19:40:00|8027.6|8002.6|8027.7|8002.7|8027.7|8002.7|8027.6|8002.6|4
1660938300000|2022-08-19 19:45:00|8027.8|8002.8|8027.7|8002.7|8027.8|8002.8|8027.7|8002.7|4
1661128200000|2022-08-22 00:30:00|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|8028.3|7999.3|1
1661130000000|2022-08-22 01:00:00|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|8027.1|8002.1|1
1661132100000|2022-08-22 01:35:00|8026|8001|8026.5|8001.5|8027|8002|8024.5|7999.5|14
1661132400000|2022-08-22 01:40:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661132700000|2022-08-22 01:45:00|8026.5|8001.5|8026.8|8001.8|8026.8|8001.8|8026.5|8001.5|2
1661133300000|2022-08-22 01:55:00|8026.7|8001.7|8026.7|8001.7|8026.7|8001.7|8026.7|8001.7|1
1661133600000|2022-08-22 02:00:00|8026.8|8001.8|8026.4|8001.4|8027.1|8002.1|8026.4|8001.4|11
1661133900000|2022-08-22 02:05:00|8026.8|8001.8|8026.8|8001.8|8026.8|8001.8|8026.5|8001.5|3
1661134800000|2022-08-22 02:20:00|8026.6|8001.6|8025.7|8000.7|8026.6|8001.6|8024.9|7999.9|15
1661135100000|2022-08-22 02:25:00|8025.6|8000.6|8025.7|8000.7|8025.8|8000.8|8025.6|8000.6|4
1661135700000|2022-08-22 02:35:00|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|1
1661136900000|2022-08-22 02:55:00|8025.9|8000.9|8025.3|8000.3|8025.9|8000.9|8025.3|8000.3|2
1661137200000|2022-08-22 03:00:00|8026|8001|8026.1|8001.1|8026.1|8001.1|8023.6|7998.6|20
1661137500000|2022-08-22 03:05:00|8025.1|8000.1|8025.1|8000.1|8025.6|8000.6|8024.6|7999.6|6
1661137800000|2022-08-22 03:10:00|8025.6|8000.6|8027|8002|8027|8002|8025|8000|6
1661138100000|2022-08-22 03:15:00|8025.5|8000.5|8025.5|8000.5|8025.5|8000.5|8025.2|8000.2|5
1661138400000|2022-08-22 03:20:00|8025.4|8000.4|8019.6|7994.6|8025.4|8000.4|8019.2|7994.2|44
1661138700000|2022-08-22 03:25:00|8019.8|7994.8|8015.4|7990.4|8020.2|7995.2|8013.5|7988.5|111
1661139000000|2022-08-22 03:30:00|8015.7|7990.7|8014.1|7989.1|8017.9|7994.1|8008.9|7988|410
1661139300000|2022-08-22 03:35:00|8009|7994|8012.4|7997.4|8013.6|7998.6|8008.9|7993.9|187
1661139600000|2022-08-22 03:40:00|8012.1|7997.1|8014.2|7999.2|8018.2|7999.5|8011.5|7991.3|138
1661139900000|2022-08-22 03:45:00|8014.4|7999.4|8016.7|8001.7|8017.3|8002.3|8014|7999|114
1661140200000|2022-08-22 03:50:00|8016.6|8001.6|8018.7|8003.7|8019.2|8004.2|8016.6|8001.6|86
1661140500000|2022-08-22 03:55:00|8018.8|8003.8|8019.9|8004.9|8020.9|8005.9|8018.8|8003.8|117
1661140800000|2022-08-22 04:00:00|8019.8|8004.8|8018.2|8003.2|8019.9|8004.9|8017.5|8002.5|83
1661141100000|2022-08-22 04:05:00|8017.8|8002.8|8018.8|8003.8|8018.9|8003.9|8017.3|8002.3|54
1661141400000|2022-08-22 04:10:00|8018.9|8003.9|8017.6|8002.6|8023.3|8004.8|8016.2|7998.1|104
1661141700000|2022-08-22 04:15:00|8017.4|8002.4|8016.4|8001.4|8017.8|8002.8|8016.1|8001.1|123
1661142000000|2022-08-22 04:20:00|8016.5|8001.5|8015.2|8000.2|8017.4|8002.4|8015|8000|119
1661142300000|2022-08-22 04:25:00|8015.3|8000.3|8016.1|8001.1|8016.5|8001.5|8014.6|7999.6|81
1661142600000|2022-08-22 04:30:00|8016.3|8001.3|8016.4|8001.4|8016.6|8001.6|8016|8001|39
1661142900000|2022-08-22 04:35:00|8016.3|8001.3|8015.6|8000.6|8016.4|8001.4|8014.9|7999.9|35
1661143200000|2022-08-22 04:40:00|8015.3|8000.3|8015.9|8000.9|8017|8002|8015.2|8000.2|28
1661143500000|2022-08-22 04:45:00|8015.6|8000.6|8016|8001|8016.6|8001.6|8015.6|8000.6|42
1661143800000|2022-08-22 04:50:00|8015.9|8000.9|8016.5|8001.5|8016.6|8001.6|8015.4|8000.4|24
1661144100000|2022-08-22 04:55:00|8016.4|8001.4|8015.7|8000.7|8016.8|8001.8|8015.6|8000.6|47
1661144400000|2022-08-22 05:00:00|8015.8|8000.8|8016.3|8001.3|8016.5|8001.5|8015.7|8000.7|41
1661144700000|2022-08-22 05:05:00|8016.5|8001.5|8016.7|8001.7|8016.8|8001.8|8016.2|8001.2|38
1661145000000|2022-08-22 05:10:00|8016.6|8001.6|8016.6|8001.6|8016.8|8001.8|8016.5|8001.5|13
1661145300000|2022-08-22 05:15:00|8016.7|8001.7|8017.4|8002.4|8017.8|8002.8|8016.6|8001.6|39
1661145600000|2022-08-22 05:20:00|8017.5|8002.5|8017.4|8002.4|8018.1|8003.1|8017.1|8002.1|53
1661145900000|2022-08-22 05:25:00|8017.6|8002.6|8018.6|8003.6|8018.7|8003.7|8017.4|8002.4|93
1661146200000|2022-08-22 05:30:00|8018.7|8003.7|8018.6|8003.6|8018.8|8003.8|8018|8003|42
1661146500000|2022-08-22 05:35:00|8018.7|8003.7|8018.3|8003.3|8019.8|8004.8|8018.3|8003.3|107
1661146800000|2022-08-22 05:40:00|8018.2|8003.2|8018.4|8003.4|8018.9|8003.9|8017.9|8002.9|76
1661147100000|2022-08-22 05:45:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8018.4|8003.4|24
1661147400000|2022-08-22 05:50:00|8019.1|8004.1|8018.9|8003.9|8019.2|8004.2|8018.1|8003.1|42
1661147700000|2022-08-22 05:55:00|8018.8|8003.8|8019.1|8004.1|8019.2|8004.2|8018.8|8003.8|51
1661148000000|2022-08-22 06:00:00|8019|8004|8020.2|8005.2|8021.3|8006.3|8019|8004|116
1661148300000|2022-08-22 06:05:00|8020.3|8005.3|8019|8004|8020.3|8005.3|8017.6|8002.6|83
1661148600000|2022-08-22 06:10:00|8018.9|8003.9|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|27
1661148900000|2022-08-22 06:15:00|8018.9|8003.9|8018.8|8003.8|8019|8004|8018.6|8003.6|12
1661149200000|2022-08-22 06:20:00|8019|8004|8018.7|8003.7|8019.2|8004.2|8018.6|8003.6|27
1661149500000|2022-08-22 06:25:00|8018.6|8003.6|8018.9|8003.9|8019.2|8004.2|8018.1|8003.1|60
1661149800000|2022-08-22 06:30:00|8019|8004|8019.2|8004.2|8019.4|8004.4|8018.8|8003.8|30
1661150100000|2022-08-22 06:35:00|8019.3|8004.3|8019.2|8004.2|8019.7|8004.7|8019|8004|36
1661150400000|2022-08-22 06:40:00|8019.1|8004.1|8019.7|8004.7|8019.8|8004.8|8019|8004|54
1661150700000|2022-08-22 06:45:00|8019.5|8004.5|8019|8004|8019.5|8004.5|8019|8004|6
1661151000000|2022-08-22 06:50:00|8019.2|8004.2|8018.4|8003.4|8019.2|8004.2|8018.4|8003.4|10
1661151300000|2022-08-22 06:55:00|8018.3|8003.3|8018.6|8003.6|8019.1|8004.1|8018.3|8003.3|26
1661151600000|2022-08-22 07:00:00|8018.7|8003.7|8020.2|8005.2|8020.9|8005.9|8018.6|8003.6|54
1661151900000|2022-08-22 07:05:00|8020.4|8005.4|8020.3|8005.3|8020.7|8005.7|8020|8005|18
1661152200000|2022-08-22 07:10:00|8020.4|8005.4|8020.4|8005.4|8021.3|8006.3|8020.2|8005.2|40
1661152500000|2022-08-22 07:15:00|8020.5|8005.5|8019.8|8004.8|8020.7|8005.7|8019.8|8004.8|41
1661152800000|2022-08-22 07:20:00|8019.9|8004.9|8019.9|8004.9|8020.1|8005.1|8019.7|8004.7|19
1661153100000|2022-08-22 07:25:00|8019.8|8004.8|8020.4|8005.4|8020.4|8005.4|8019.7|8004.7|29
1661153400000|2022-08-22 07:30:00|8020.5|8005.5|8020.4|8005.4|8020.8|8005.8|8020.2|8005.2|37
1661153700000|2022-08-22 07:35:00|8020.3|8005.3|8020.2|8005.2|8020.5|8005.5|8020.2|8005.2|16
1661154000000|2022-08-22 07:40:00|8020.3|8005.3|8021.3|8006.3|8021.8|8006.8|8020.2|8005.2|29
1661154300000|2022-08-22 07:45:00|8021.1|8006.1|8020.7|8005.7|8023.4|8008.4|8020.7|8005.7|51
1661154600000|2022-08-22 07:50:00|8020.9|8005.9|8021.2|8006.2|8021.7|8006.7|8020.5|8005.5|61
1661154900000|2022-08-22 07:55:00|8021|8006|8021.4|8006.4|8021.9|8006.9|8020.8|8005.8|38
1661155200000|2022-08-22 08:00:00|8021.7|8006.7|8019.5|8004.5|8022.8|8007.8|8019.2|8004.2|87
1661155500000|2022-08-22 08:05:00|8019.6|8004.6|8021.1|8006.1|8021.8|8006.8|8019.4|8004.4|44
1661155800000|2022-08-22 08:10:00|8021|8006|8020.7|8005.7|8021.1|8006.1|8020.4|8005.4|22
1661156100000|2022-08-22 08:15:00|8020.8|8005.8|8020.5|8005.5|8021.2|8006.2|8020.4|8005.4|31
1661156400000|2022-08-22 08:20:00|8020.9|8005.9|8021.7|8006.7|8021.7|8006.7|8020.4|8005.4|32
1661156700000|2022-08-22 08:25:00|8021.8|8006.8|8022.4|8007.4|8023.2|8008.2|8021.3|8006.3|116
1661157000000|2022-08-22 08:30:00|8022.3|8007.3|8022.2|8007.2|8022.3|8007.3|8021.9|8006.9|17
1661157300000|2022-08-22 08:35:00|8022.3|8007.3|8022.4|8007.4|8022.8|8007.8|8022.1|8007.1|44
1661157600000|2022-08-22 08:40:00|8022.5|8007.5|8021.8|8006.8|8024.7|8009.7|8021.8|8006.8|124
1661157900000|2022-08-22 08:45:00|8021.9|8006.9|8021.9|8006.9|8022.4|8007.4|8021.3|8006.3|48
1661158200000|2022-08-22 08:50:00|8021.8|8006.8|8021.8|8006.8|8022.2|8007.2|8021.7|8006.7|29
1661158500000|2022-08-22 08:55:00|8021.7|8006.7|8017|8002|8021.8|8006.8|8015.6|8000.6|197
1661158800000|2022-08-22 09:00:00|8017.2|8002.2|8018.8|8003.8|8019.9|8004.9|8017.1|8002.1|87
1661159100000|2022-08-22 09:05:00|8018.7|8003.7|8020|8005|8020.4|8005.4|8018.6|8003.6|105
1661159400000|2022-08-22 09:10:00|8019.9|8004.9|8020.1|8005.1|8020.2|8005.2|8019.6|8004.6|35
1661159700000|2022-08-22 09:15:00|8020.2|8005.2|8020.4|8005.4|8020.8|8005.8|8019.7|8004.7|52
1661160000000|2022-08-22 09:20:00|8020.5|8005.5|8019.2|8004.2|8020.6|8005.6|8018.8|8003.8|94
1661160300000|2022-08-22 09:25:00|8019.4|8004.4|8019.7|8004.7|8020.1|8005.1|8019|8004|43
1661160600000|2022-08-22 09:30:00|8019.9|8004.9|8020.3|8005.3|8020.3|8005.3|8018.9|8003.9|40
1661160900000|2022-08-22 09:35:00|8020.2|8005.2|8017.7|8002.7|8022.8|8007.8|8017.5|8002.5|73
1661161200000|2022-08-22 09:40:00|8017.8|8002.8|8017.6|8002.6|8018.2|8003.2|8015.7|8000.7|149
1661161500000|2022-08-22 09:45:00|8017.5|8002.5|8017.3|8002.3|8017.5|8002.5|8016.4|8001.4|59
1661161800000|2022-08-22 09:50:00|8017.2|8002.2|8015.7|8000.7|8018.8|8003.8|8014.7|7999.7|91
1661162100000|2022-08-22 09:55:00|8015.8|8000.8|8015.9|8000.9|8017.5|8002.5|8013.9|7998.9|130
1661162400000|2022-08-22 10:00:00|8016|8001|8017.5|8002.5|8017.9|8002.9|8015.3|8000.3|54
1661162700000|2022-08-22 10:05:00|8017.4|8002.4|8016.6|8001.6|8017.4|8002.4|8016.2|8001.2|47
1661163000000|2022-08-22 10:10:00|8016.5|8001.5|8015.6|8000.6|8016.6|8001.6|8012.3|7997.3|171
1661163300000|2022-08-22 10:15:00|8015.7|8000.7|8013.3|7998.3|8015.7|8000.7|8012.1|7997.1|110
1661163600000|2022-08-22 10:20:00|8013.4|7998.4|8016|8001|8017.6|8002.6|8013.4|7998.4|96
1661163900000|2022-08-22 10:25:00|8016.1|8001.1|8015.6|8000.6|8016.1|8001.1|8014.9|7999.9|44
1661164200000|2022-08-22 10:30:00|8015.5|8000.5|8016.2|8001.2|8016.5|8001.5|8015.2|8000.2|44
1661164500000|2022-08-22 10:35:00|8016.3|8001.3|8016.8|8001.8|8017.6|8002.6|8015.6|8000.6|49
1661164800000|2022-08-22 10:40:00|8016.7|8001.7|8017|8002|8017.2|8002.2|8015.6|8000.6|33
1661165100000|2022-08-22 10:45:00|8016.9|8001.9|8016.4|8001.4|8017.1|8002.1|8016.4|8001.4|56
1661165400000|2022-08-22 10:50:00|8016.3|8001.3|8016.4|8001.4|8016.6|8001.6|8016.2|8001.2|14
1661165700000|2022-08-22 10:55:00|8016.3|8001.3|8016.6|8001.6|8016.6|8001.6|8016.3|8001.3|14
1661166000000|2022-08-22 11:00:00|8016.5|8001.5|8016.4|8001.4|8016.8|8001.8|8015.9|8000.9|37
1661166300000|2022-08-22 11:05:00|8016.3|8001.3|8016|8001|8016.4|8001.4|8015.7|8000.7|23
1661166600000|2022-08-22 11:10:00|8016.1|8001.1|8016|8001|8016.1|8001.1|8015.8|8000.8|12
1661166900000|2022-08-22 11:15:00|8016.1|8001.1|8015.3|8000.3|8016.3|8001.3|8015.2|8000.2|40
1661167200000|2022-08-22 11:20:00|8015.4|8000.4|8015.2|8000.2|8015.9|8000.9|8015.2|8000.2|28
1661167500000|2022-08-22 11:25:00|8015.1|8000.1|8014.9|7999.9|8015.8|8000.8|8014.4|7999.4|80
1661167800000|2022-08-22 11:30:00|8015|8000|8016.7|8001.7|8017.3|8002.3|8014.9|7999.9|11
1661168100000|2022-08-22 11:35:00|8016.9|8001.9|8017.1|8002.1|8017.1|8002.1|8016.9|8001.9|3
1661168700000|2022-08-22 11:45:00|8017.2|8002.2|8016.4|8001.4|8017.2|8002.2|8016.3|8001.3|20
1661169000000|2022-08-22 11:50:00|8016.3|8001.3|8016.4|8001.4|8016.4|8001.4|8016.2|8001.2|15
1661169300000|2022-08-22 11:55:00|8016.6|8001.6|8017.1|8002.1|8017.1|8002.1|8016.4|8001.4|17
1661169600000|2022-08-22 12:00:00|8017.2|8002.2|8018.3|8003.3|8018.4|8003.4|8016.8|8001.8|27
1661169900000|2022-08-22 12:05:00|8018.4|8003.4|8019.5|8004.5|8019.9|8004.9|8018.4|8003.4|40
1661170200000|2022-08-22 12:10:00|8019.3|8004.3|8019.6|8004.6|8019.8|8004.8|8019.2|8004.2|30
1661170500000|2022-08-22 12:15:00|8019.5|8004.5|8018.7|8003.7|8019.7|8004.7|8018.6|8003.6|34
1661170800000|2022-08-22 12:20:00|8019.4|8004.4|8019.4|8004.4|8020.6|8005.6|8019.2|8004.2|27
1661171100000|2022-08-22 12:25:00|8019.5|8004.5|8019|8004|8019.6|8004.6|8019|8004|37
1661171400000|2022-08-22 12:30:00|8018.9|8003.9|8018.7|8003.7|8019.3|8004.3|8018.2|8003.2|31
1661171700000|2022-08-22 12:35:00|8018.9|8003.9|8019.3|8004.3|8019.4|8004.4|8018.9|8003.9|41
1661172000000|2022-08-22 12:40:00|8019.2|8004.2|8019.7|8004.7|8020|8005|8019.1|8004.1|21
1661172300000|2022-08-22 12:45:00|8019.8|8004.8|8021.2|8006.2|8021.5|8006.5|8019.7|8004.7|37
1661172600000|2022-08-22 12:50:00|8021.1|8006.1|8019.9|8004.9|8021.1|8006.1|8019.9|8004.9|15
1661172900000|2022-08-22 12:55:00|8019.5|8004.5|8019.9|8004.9|8019.9|8004.9|8019.4|8004.4|6
1661173200000|2022-08-22 13:00:00|8020|8005|8019.5|8004.5|8020|8005|8019.5|8004.5|6
1661173500000|2022-08-22 13:05:00|8019.4|8004.4|8019.8|8004.8|8020.9|8005.9|8019.3|8004.3|24
1661173800000|2022-08-22 13:10:00|8019.7|8004.7|8019.7|8004.7|8019.8|8004.8|8019.7|8004.7|7
1661174100000|2022-08-22 13:15:00|8019.6|8004.6|8019.9|8004.9|8019.9|8004.9|8019.4|8004.4|5
1661174400000|2022-08-22 13:20:00|8020|8005|8018.7|8003.7|8020|8005|8018.6|8003.6|15
1661174700000|2022-08-22 13:25:00|8018.6|8003.6|8018.6|8003.6|8018.9|8003.9|8018.3|8003.3|47
1661175000000|2022-08-22 13:30:00|8018.3|8003.3|8019.3|8004.3|8019.3|8004.3|8018.1|8003.1|39
1661175300000|2022-08-22 13:35:00|8019.2|8004.2|8019|8004|8019.2|8004.2|8019|8004|9
1661175600000|2022-08-22 13:40:00|8019.1|8004.1|8019.5|8004.5|8019.6|8004.6|8019.1|8004.1|7
1661175900000|2022-08-22 13:45:00|8019.6|8004.6|8019.3|8004.3|8019.9|8004.9|8019.3|8004.3|10
1661176200000|2022-08-22 13:50:00|8019.4|8004.4|8019.8|8004.8|8020.3|8005.3|8019.4|8004.4|31
1661176500000|2022-08-22 13:55:00|8019.7|8004.7|8023.5|8008.5|8024.1|8009.1|8019.7|8004.7|47
1661176800000|2022-08-22 14:00:00|8023.6|8008.6|8021.7|8006.7|8027.4|8008.6|8021.7|8002.1|21
1661177100000|2022-08-22 14:05:00|8021.6|8006.6|8022.3|8007.3|8022.8|8007.8|8021.2|8006.2|26
1661177400000|2022-08-22 14:10:00|8022.2|8007.2|8020.1|8005.1|8022.2|8007.2|8020.1|8005.1|23
1661177700000|2022-08-22 14:15:00|8020|8005|8020.4|8005.4|8020.4|8005.4|8019.5|8004.5|27
1661178000000|2022-08-22 14:20:00|8020.7|8005.7|8019.9|8004.9|8021.2|8006.2|8019.7|8004.7|44
1661178300000|2022-08-22 14:25:00|8020|8005|8020.2|8005.2|8020.2|8005.2|8019.7|8004.7|52
1661178600000|2022-08-22 14:30:00|8020.3|8005.3|8021.2|8006.2|8021.2|8006.2|8020.2|8005.2|20
1661178900000|2022-08-22 14:35:00|8020.9|8005.9|8020.7|8005.7|8021.2|8006.2|8020.7|8005.7|13
1661179200000|2022-08-22 14:40:00|8020.8|8005.8|8022|8007|8022.2|8007.2|8020.8|8005.8|16
1661179500000|2022-08-22 14:45:00|8021.8|8006.8|8022.1|8007.1|8023.5|8008.5|8021.8|8006.8|49
1661179800000|2022-08-22 14:50:00|8022.2|8007.2|8021.1|8006.1|8022.2|8007.2|8021.1|8006.1|31
1661180100000|2022-08-22 14:55:00|8020.8|8005.8|8022.4|8007.4|8022.4|8007.4|8020.8|8005.8|21
1661180400000|2022-08-22 15:00:00|8022.1|8007.1|8021.7|8006.7|8022.1|8007.1|8021.5|8006.5|16
1661180700000|2022-08-22 15:05:00|8021.6|8006.6|8023.2|8008.2|8023.2|8008.2|8021.6|8006.6|19
1661181000000|2022-08-22 15:10:00|8022.5|8007.5|8022.4|8007.4|8022.5|8007.5|8022.4|8007.4|2
1661181300000|2022-08-22 15:15:00|8022.3|8007.3|8022.8|8007.8|8023.2|8008.2|8022.3|8007.3|27
1661181600000|2022-08-22 15:20:00|8022.7|8007.7|8023.2|8008.2|8023.2|8008.2|8022.5|8007.5|27
1661181900000|2022-08-22 15:25:00|8023.1|8008.1|8024|8009|8024.1|8009.1|8023.1|8008.1|84
1661182200000|2022-08-22 15:30:00|8023.9|8008.9|8023.7|8008.7|8024.1|8009.1|8023.6|8008.6|14
1661182500000|2022-08-22 15:35:00|8023.5|8008.5|8023.2|8008.2|8023.5|8008.5|8022.6|8007.6|10
1661182800000|2022-08-22 15:40:00|8023.3|8008.3|8023.3|8008.3|8023.3|8008.3|8023.2|8008.2|5
1661183100000|2022-08-22 15:45:00|8023.2|8008.2|8024.5|8009.5|8030.5|8011.4|8023.2|8005|68
1661183400000|2022-08-22 15:50:00|8024.4|8009.4|8023.6|8008.6|8028.9|8009.4|8023.3|8003.5|19
1661183700000|2022-08-22 15:55:00|8023.4|8008.4|8023.1|8008.1|8023.6|8008.6|8023.1|8008.1|30
1661184000000|2022-08-22 16:00:00|8022.7|8007.7|8021.9|8006.9|8022.8|8007.8|8021.6|8006.6|25
1661184300000|2022-08-22 16:05:00|8022|8007|8021|8006|8022|8007|8021|8006|17
1661184600000|2022-08-22 16:10:00|8020.8|8005.8|8020.9|8005.9|8021.4|8006.4|8020.4|8005.4|14
1661184900000|2022-08-22 16:15:00|8020.8|8005.8|8020.3|8005.3|8020.8|8005.8|8020.2|8005.2|5
1661185200000|2022-08-22 16:20:00|8020.2|8005.2|8017.1|8002.1|8020.2|8005.2|8017|8002|52
1661185500000|2022-08-22 16:25:00|8017|8002|8014.6|7999.6|8021.6|8002|8014.5|7995|40
1661185800000|2022-08-22 16:30:00|8014.7|7999.7|8014.3|7999.3|8014.7|7999.7|8014.3|7999.3|11
1661186100000|2022-08-22 16:35:00|8014.1|7999.1|8019.6|7994.6|8019.6|7999.5|8013.5|7993.2|18
1661186400000|2022-08-22 16:40:00|8019.7|7994.7|8017.6|8002.6|8022.4|8002.7|8015.1|7994.3|59
1661186700000|2022-08-22 16:45:00|8022.1|7997.1|8021.6|7996.6|8022.3|7997.3|8021.5|7996.5|16
1661187000000|2022-08-22 16:50:00|8016.6|8001.6|8016.5|8001.5|8016.6|8001.6|8016.5|8001.5|6
1661187300000|2022-08-22 16:55:00|8016.6|8001.6|8021.7|7996.7|8021.8|8001.7|8016.5|7996.6|11
1661187600000|2022-08-22 17:00:00|8021.8|7996.8|8021.7|7996.7|8022.3|8001.7|8016.5|7996.7|34
1661187900000|2022-08-22 17:05:00|8022.1|7997.1|8023|7998|8023.7|8003.6|8017.2|7996.7|75
1661188200000|2022-08-22 17:10:00|8023.2|7998.2|8023.2|7998.2|8023.3|7998.3|8022.8|7997.8|13
1661188500000|2022-08-22 17:15:00|8023.1|7998.1|8023.3|7998.3|8023.4|7998.4|8023.1|7998.1|11
1661188800000|2022-08-22 17:20:00|8023.4|7998.4|8023.2|7998.2|8023.4|8003.8|8018.6|7998.2|32
1661189100000|2022-08-22 17:25:00|8018.4|8003.4|8019.2|8004.2|8019.8|8004.8|8018.4|8003.4|3
1661189400000|2022-08-22 17:30:00|8019.4|8004.4|8019|8004|8024|8004.4|8019|7999|7
1661189700000|2022-08-22 17:35:00|8018.6|8003.6|8023.2|7998.2|8023.5|8003.8|8018.6|7998.2|17
1661190000000|2022-08-22 17:40:00|8023.3|7998.3|8023.1|7998.1|8023.3|7998.3|8023.1|7998.1|3
1661190300000|2022-08-22 17:45:00|8023.2|7998.2|8023.1|7998.1|8023.2|7998.2|8023.1|7998.1|2
1661190600000|2022-08-22 17:50:00|8023|7998|8023.8|7998.8|8023.8|7998.8|8023|7998|10
1661190900000|2022-08-22 17:55:00|8024|7999|8024|7999|8024.5|7999.5|8023.9|7998.9|30
1661191200000|2022-08-22 18:00:00|8024.1|7999.1|8025.4|8000.4|8025.6|8005|8019.4|7999.1|87
1661191500000|2022-08-22 18:05:00|8025.6|8000.6|8025.2|8000.2|8025.6|8005.6|8020.4|8000|64
1661191800000|2022-08-22 18:10:00|8025.3|8000.3|8025.3|8000.3|8025.6|8005.6|8020.4|8000|97
1661192100000|2022-08-22 18:15:00|8025.2|8000.2|8025|8000|8025.4|8000.4|8025|8000|27
1661192400000|2022-08-22 18:20:00|8025.4|8000.4|8025|8000|8025.4|8000.4|8025|8000|35
1661192700000|2022-08-22 18:25:00|8025.2|8000.2|8024.8|7999.8|8025.2|8000.2|8024.8|7999.8|25
1661193000000|2022-08-22 18:30:00|8025.1|8000.1|8023.8|7998.8|8025.3|8004.6|8019.6|7998.8|24
1661193300000|2022-08-22 18:35:00|8020.2|8005.2|8019.2|8004.2|8024.8|8005.2|8018.8|7998.8|33
1661193600000|2022-08-22 18:40:00|8019|8004|8019.2|8004.2|8019.4|8004.4|8019|8004|14
1661193900000|2022-08-22 18:45:00|8019|8004|8019.2|8004.2|8024|8004.2|8019|7999|12
1661194200000|2022-08-22 18:50:00|8019.1|8004.1|8019.1|8004.1|8019.1|8004.1|8019.1|8004.1|1
1661194500000|2022-08-22 18:55:00|8019|8004|8019|8004|8019|8004|8019|8004|1
1661214600000|2022-08-23 00:30:00|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|8026.6|8001.6|1
1661216700000|2022-08-23 01:05:00|8026|8001|8026.7|8001.7|8027.2|8002.2|8026|8001|4
1661217600000|2022-08-23 01:20:00|8023.4|7998.4|8024.5|7999.5|8024.6|7999.6|8023.4|7998.4|7
1661218200000|2022-08-23 01:30:00|8024.1|7999.1|8024|7999|8024.1|7999.1|8024|7999|2
1661218500000|2022-08-23 01:35:00|8023.9|7998.9|8023.7|7998.7|8023.9|7998.9|8023.6|7998.6|4
1661218800000|2022-08-23 01:40:00|8023.6|7998.6|8023.7|7998.7|8023.7|7998.7|8023.6|7998.6|4
1661219100000|2022-08-23 01:45:00|8023.6|7998.6|8023.7|7998.7|8023.7|7998.7|8023.6|7998.6|2
1661219400000|2022-08-23 01:50:00|8023.9|7998.9|8023.9|7998.9|8023.9|7998.9|8023.9|7998.9|1
1661220000000|2022-08-23 02:00:00|8024|7999|8022.9|7997.9|8025.7|8000.7|8022.9|7997.9|69
1661220300000|2022-08-23 02:05:00|8023.1|7998.1|8024.4|7999.4|8024.6|7999.6|8023.1|7998.1|12
1661220600000|2022-08-23 02:10:00|8024.3|7999.3|8024.5|7999.5|8024.9|7999.9|8024.2|7999.2|70
1661220900000|2022-08-23 02:15:00|8024.2|7999.2|8024.3|7999.3|8025|8000|8024.2|7999.2|11
1661222400000|2022-08-23 02:40:00|8024.5|7999.5|8023.7|7998.7|8024.6|7999.6|8023.7|7998.7|6
1661222700000|2022-08-23 02:45:00|8023.6|7998.6|8023.6|7998.6|8023.6|7998.6|8023.6|7998.6|1
1661223600000|2022-08-23 03:00:00|8023.5|7998.5|8023.5|7998.5|8024.3|7999.3|8023.5|7998.5|8
1661223900000|2022-08-23 03:05:00|8024.3|7999.3|8025.3|8000.3|8025.4|8000.4|8023.9|7998.9|15
1661224200000|2022-08-23 03:10:00|8025.5|8000.5|8025.4|8000.4|8025.5|8000.5|8025.1|8000.1|3
1661224800000|2022-08-23 03:20:00|8024.9|7999.9|8017.1|7992.1|8025.1|8000.1|8013.9|7988.9|61
1661225100000|2022-08-23 03:25:00|8017.4|7992.4|8016|7991|8020.4|7995.4|8014.2|7989.2|130
1661225400000|2022-08-23 03:30:00|8016.2|7991.2|8019.1|7994.1|8019.3|7998.2|8011.5|7989.4|424
1661225700000|2022-08-23 03:35:00|8013.9|7998.9|8015.9|8000.9|8021|8001|8013.9|7993.9|151
1661226000000|2022-08-23 03:40:00|8016|8001|8016.1|8001.1|8016.4|8001.4|8014.5|7999.5|60
1661226300000|2022-08-23 03:45:00|8015.9|8000.9|8017.4|8002.4|8017.4|8002.4|8015.9|8000.9|99
1661226600000|2022-08-23 03:50:00|8017.3|8002.3|8017|8002|8018.3|8003.3|8016.2|8001.2|80
1661226900000|2022-08-23 03:55:00|8016.9|8001.9|8016.4|8001.4|8017|8002|8016.3|8001.3|71
1661227200000|2022-08-23 04:00:00|8016.3|8001.3|8016.7|8001.7|8016.7|8001.7|8016.1|8001.1|66
1661227500000|2022-08-23 04:05:00|8016.6|8001.6|8016.7|8001.7|8017|8002|8016.3|8001.3|101
1661227800000|2022-08-23 04:10:00|8016.8|8001.8|8017.9|8002.9|8018|8003|8016.7|8001.7|41
1661228100000|2022-08-23 04:15:00|8018|8003|8018.2|8003.2|8019|8004|8017.6|8002.6|51
1661228400000|2022-08-23 04:20:00|8018.3|8003.3|8017.5|8002.5|8018.4|8003.4|8017.4|8002.4|17
1661228700000|2022-08-23 04:25:00|8017.4|8002.4|8017.9|8002.9|8018|8003|8017.4|8002.4|10
1661229000000|2022-08-23 04:30:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8018|8003|9
1661229300000|2022-08-23 04:35:00|8018|8003|8018.1|8003.1|8018.3|8003.3|8017.9|8002.9|24
1661229600000|2022-08-23 04:40:00|8018|8003|8019|8004|8019|8004|8017.9|8002.9|60
1661229900000|2022-08-23 04:45:00|8019.1|8004.1|8019|8004|8019.1|8004.1|8019|8004|14
1661230200000|2022-08-23 04:50:00|8018.8|8003.8|8018.3|8003.3|8018.8|8003.8|8018|8003|30
1661230500000|2022-08-23 04:55:00|8018.4|8003.4|8018.9|8003.9|8019|8004|8018.1|8003.1|21
1661230800000|2022-08-23 05:00:00|8019|8004|8018.9|8003.9|8019.8|8004.8|8018.5|8003.5|139
1661231100000|2022-08-23 05:05:00|8018.8|8003.8|8019|8004|8019.4|8004.4|8018.8|8003.8|62
1661231400000|2022-08-23 05:10:00|8019.1|8004.1|8020.3|8005.3|8020.3|8005.3|8019.1|8004.1|51
1661231700000|2022-08-23 05:15:00|8020.1|8005.1|8020.2|8005.2|8020.7|8005.7|8020|8005|40
1661232000000|2022-08-23 05:20:00|8020.1|8005.1|8019.3|8004.3|8020.3|8005.3|8016.6|8001.6|134
1661232300000|2022-08-23 05:25:00|8019.2|8004.2|8019.2|8004.2|8020.1|8005.1|8019|8004|42
1661232600000|2022-08-23 05:30:00|8019.1|8004.1|8018.6|8003.6|8020|8005|8016.7|8001.7|116
1661232900000|2022-08-23 05:35:00|8018.5|8003.5|8019.2|8004.2|8019.2|8004.2|8018.3|8003.3|29
1661233200000|2022-08-23 05:40:00|8019.1|8004.1|8018.8|8003.8|8019.2|8004.2|8017.5|8002.5|40
1661233500000|2022-08-23 05:45:00|8019|8004|8018.9|8003.9|8019.2|8004.2|8017.5|8002.5|33
1661233800000|2022-08-23 05:50:00|8019.2|8004.2|8019.3|8004.3|8019.8|8004.8|8018.8|8003.8|29
1661234100000|2022-08-23 05:55:00|8019.4|8004.4|8019.8|8004.8|8019.9|8004.9|8019.3|8004.3|38
1661234400000|2022-08-23 06:00:00|8019.9|8004.9|8020|8005|8020.8|8005.8|8019.2|8004.2|57
1661234700000|2022-08-23 06:05:00|8020.2|8005.2|8020.6|8005.6|8020.8|8005.8|8020|8005|27
1661235000000|2022-08-23 06:10:00|8020.7|8005.7|8020.8|8005.8|8021.1|8006.1|8020.3|8005.3|41
1661235300000|2022-08-23 06:15:00|8020.6|8005.6|8020.4|8005.4|8021.4|8006.4|8020.4|8005.4|41
1661235600000|2022-08-23 06:20:00|8020.3|8005.3|8020.8|8005.8|8021.2|8006.2|8020.2|8005.2|41
1661235900000|2022-08-23 06:25:00|8020.9|8005.9|8019.9|8004.9|8021.9|8006.9|8019|8004|105
1661236200000|2022-08-23 06:30:00|8020|8005|8020.8|8005.8|8020.8|8005.8|8020|8005|34
1661236500000|2022-08-23 06:35:00|8020.5|8005.5|8021.3|8006.3|8021.7|8006.7|8020.4|8005.4|51
1661236800000|2022-08-23 06:40:00|8021.4|8006.4|8020.1|8005.1|8021.4|8006.4|8019|8004|86
1661237100000|2022-08-23 06:45:00|8020|8005|8018.9|8003.9|8020|8005|8018.9|8003.9|38
1661237400000|2022-08-23 06:50:00|8019|8004|8019.7|8004.7|8019.7|8004.7|8018.7|8003.7|27
1661237700000|2022-08-23 06:55:00|8019.8|8004.8|8020.3|8005.3|8020.3|8005.3|8019.8|8004.8|5
1661238000000|2022-08-23 07:00:00|8020.1|8005.1|8020.3|8005.3|8020.4|8005.4|8019.7|8004.7|16
1661238300000|2022-08-23 07:05:00|8020.2|8005.2|8018.7|8003.7|8020.2|8005.2|8018.7|8003.7|30
1661238600000|2022-08-23 07:10:00|8018.8|8003.8|8019.6|8004.6|8019.7|8004.7|8018.8|8003.8|38
1661238900000|2022-08-23 07:15:00|8019.7|8004.7|8019.4|8004.4|8020.5|8005.5|8019|8004|88
1661239200000|2022-08-23 07:20:00|8019.7|8004.7|8019.2|8004.2|8019.9|8004.9|8018.4|8003.4|51
1661239500000|2022-08-23 07:25:00|8019.1|8004.1|8019.6|8004.6|8019.8|8004.8|8018.5|8003.5|26
1661239800000|2022-08-23 07:30:00|8019.5|8004.5|8018.4|8003.4|8019.5|8004.5|8017.4|8002.4|100
1661240100000|2022-08-23 07:35:00|8018.6|8003.6|8016.3|8001.3|8018.6|8003.6|8016.2|8001.2|34
1661240400000|2022-08-23 07:40:00|8016.4|8001.4|8014|7999|8016.5|8001.5|8013.7|7998.7|150
1661240700000|2022-08-23 07:45:00|8013.9|7998.9|8016.2|8001.2|8016.4|8001.4|8013.9|7998.9|51
1661241000000|2022-08-23 07:50:00|8015.6|8000.6|8016.4|8001.4|8016.5|8001.5|8015.1|8000.1|58
1661241300000|2022-08-23 07:55:00|8016.3|8001.3|8016|8001|8016.9|8001.9|8015.8|8000.8|53
1661241600000|2022-08-23 08:00:00|8015.9|8000.9|8016.2|8001.2|8016.2|8001.2|8014.9|7999.9|52
1661241900000|2022-08-23 08:05:00|8016.3|8001.3|8016.9|8001.9|8017.7|8002.7|8016.3|8001.3|36
1661242200000|2022-08-23 08:10:00|8016.8|8001.8|8016|8001|8016.8|8001.8|8016|8001|57
1661242500000|2022-08-23 08:15:00|8016.1|8001.1|8016.1|8001.1|8016.3|8001.3|8015.8|8000.8|57
1661242800000|2022-08-23 08:20:00|8016.2|8001.2|8016.3|8001.3|8016.5|8001.5|8014.9|7999.9|51
1661243100000|2022-08-23 08:25:00|8016.2|8001.2|8015.4|8000.4|8016.7|8001.7|8014.6|7999.6|61
1661243400000|2022-08-23 08:30:00|8015.5|8000.5|8014.4|7999.4|8015.6|8000.6|8013.9|7998.9|52
1661243700000|2022-08-23 08:35:00|8014.3|7999.3|8014.7|7999.7|8015|8000|8013.8|7998.8|59
1661244000000|2022-08-23 08:40:00|8014.8|7999.8|8015.4|8000.4|8015.8|8000.8|8014.2|7999.2|66
1661244300000|2022-08-23 08:45:00|8015.3|8000.3|8015.6|8000.6|8015.8|8000.8|8015|8000|72
1661244600000|2022-08-23 08:50:00|8015.9|8000.9|8016.6|8001.6|8017.1|8002.1|8015.4|8000.4|67
1661244900000|2022-08-23 08:55:00|8016.7|8001.7|8017|8002|8017.8|8002.8|8016.3|8001.3|89
1661245200000|2022-08-23 09:00:00|8017.1|8002.1|8017.2|8002.2|8017.4|8002.4|8016.8|8001.8|31
1661245500000|2022-08-23 09:05:00|8017.1|8002.1|8016.8|8001.8|8017.4|8002.4|8016.6|8001.6|63
1661245800000|2022-08-23 09:10:00|8016.9|8001.9|8016|8001|8016.9|8001.9|8015.8|8000.8|50
1661246100000|2022-08-23 09:15:00|8016.1|8001.1|8016.9|8001.9|8016.9|8001.9|8015.6|8000.6|58
1661246400000|2022-08-23 09:20:00|8017|8002|8017.2|8002.2|8017.5|8002.5|8016.3|8001.3|31
1661246700000|2022-08-23 09:25:00|8017.3|8002.3|8017.4|8002.4|8017.6|8002.6|8016.8|8001.8|52
1661247000000|2022-08-23 09:30:00|8017.5|8002.5|8018.2|8003.2|8018.8|8003.8|8016.9|8001.9|33
1661247300000|2022-08-23 09:35:00|8018.3|8003.3|8018.6|8003.6|8019|8004|8017.9|8002.9|49
1661247600000|2022-08-23 09:40:00|8018.5|8003.5|8018.2|8003.2|8019.4|8004.4|8018.2|8003.2|49
1661247900000|2022-08-23 09:45:00|8018.5|8003.5|8018.5|8003.5|8018.8|8003.8|8018.2|8003.2|26
1661248200000|2022-08-23 09:50:00|8018.6|8003.6|8019|8004|8019.2|8004.2|8018.3|8003.3|23
1661248500000|2022-08-23 09:55:00|8019.1|8004.1|8016.5|8001.5|8019.1|8004.1|8016.2|8001.2|57
1661248800000|2022-08-23 10:00:00|8016.8|8001.8|8017.2|8002.2|8018|8003|8016.5|8001.5|59
1661249100000|2022-08-23 10:05:00|8017.1|8002.1|8017.1|8002.1|8017.2|8002.2|8017|8002|5
1661249400000|2022-08-23 10:10:00|8017.2|8002.2|8018|8003|8018.5|8003.5|8017.1|8002.1|28
1661249700000|2022-08-23 10:15:00|8018.1|8003.1|8018|8003|8018.4|8003.4|8017.7|8002.7|26
1661250000000|2022-08-23 10:20:00|8017.9|8002.9|8018|8003|8018|8003|8017.7|8002.7|8
1661250300000|2022-08-23 10:25:00|8017.9|8002.9|8018.4|8003.4|8018.4|8003.4|8017.9|8002.9|24
1661250600000|2022-08-23 10:30:00|8018.5|8003.5|8018.7|8003.7|8018.9|8003.9|8018.2|8003.2|23
1661250900000|2022-08-23 10:35:00|8018.6|8003.6|8018.6|8003.6|8018.8|8003.8|8018.5|8003.5|10
1661251200000|2022-08-23 10:40:00|8018.7|8003.7|8018.4|8003.4|8018.8|8003.8|8018.2|8003.2|11
1661251500000|2022-08-23 10:45:00|8018.3|8003.3|8018|8003|8018.3|8003.3|8017.7|8002.7|32
1661251800000|2022-08-23 10:50:00|8018.1|8003.1|8017.4|8002.4|8018.1|8003.1|8016.8|8001.8|23
1661252100000|2022-08-23 10:55:00|8017.5|8002.5|8017.7|8002.7|8017.9|8002.9|8016.9|8001.9|40
1661252400000|2022-08-23 11:00:00|8017.8|8002.8|8019.1|8004.1|8019.4|8004.4|8017.7|8002.7|33
1661252700000|2022-08-23 11:05:00|8019.2|8004.2|8019|8004|8019.8|8004.8|8018.7|8003.7|48
1661253000000|2022-08-23 11:10:00|8019.1|8004.1|8017.9|8002.9|8019.1|8004.1|8017.9|8002.9|25
1661253300000|2022-08-23 11:15:00|8018|8003|8019|8004|8019.3|8004.3|8017.9|8002.9|31
1661253600000|2022-08-23 11:20:00|8018.7|8003.7|8018.8|8003.8|8019|8004|8018.3|8003.3|50
1661253900000|2022-08-23 11:25:00|8018.9|8003.9|8019.3|8004.3|8019.3|8004.3|8018.7|8003.7|23
1661254200000|2022-08-23 11:30:00|8019.4|8004.4|8019.8|8004.8|8020.4|8005.4|8019.4|8004.4|8
1661254500000|2022-08-23 11:35:00|8020.4|8005.4|8020.8|8005.8|8021.2|8006.2|8020.3|8005.3|6
1661254800000|2022-08-23 11:40:00|8020.7|8005.7|8019.5|8004.5|8020.8|8005.8|8019.5|8004.5|9
1661255100000|2022-08-23 11:45:00|8019.4|8004.4|8019.9|8004.9|8020|8005|8019.2|8004.2|8
1661255400000|2022-08-23 11:50:00|8019.8|8004.8|8019.5|8004.5|8020|8005|8019.5|8004.5|9
1661255700000|2022-08-23 11:55:00|8019.1|8004.1|8018.6|8003.6|8019.1|8004.1|8018.6|8003.6|8
1661256000000|2022-08-23 12:00:00|8018.5|8003.5|8018.8|8003.8|8018.8|8003.8|8018.2|8003.2|55
1661256300000|2022-08-23 12:05:00|8018.9|8003.9|8018.7|8003.7|8018.9|8003.9|8018.4|8003.4|15
1661256600000|2022-08-23 12:10:00|8018.6|8003.6|8018.1|8003.1|8018.7|8003.7|8016.9|8001.9|124
1661256900000|2022-08-23 12:15:00|8018|8003|8018|8003|8018.5|8003.5|8017.8|8002.8|17
1661257200000|2022-08-23 12:20:00|8018.2|8003.2|8018.8|8003.8|8019|8004|8018|8003|18
1661257500000|2022-08-23 12:25:00|8018.7|8003.7|8018.9|8003.9|8018.9|8003.9|8018.6|8003.6|16
1661257800000|2022-08-23 12:30:00|8019|8004|8021.3|8006.3|8021.5|8006.5|8019|8004|29
1661258100000|2022-08-23 12:35:00|8021.5|8006.5|8021.1|8006.1|8021.8|8006.8|8020.8|8005.8|39
1661258400000|2022-08-23 12:40:00|8021|8006|8019.3|8004.3|8021|8006|8019.3|8004.3|53
1661258700000|2022-08-23 12:45:00|8019.4|8004.4|8019|8004|8019.6|8004.6|8019|8004|20
1661259000000|2022-08-23 12:50:00|8019.1|8004.1|8017.5|8002.5|8019.1|8004.1|8017.5|8002.5|35
1661259300000|2022-08-23 12:55:00|8017.6|8002.6|8018.8|8003.8|8019|8004|8017.2|8002.2|75
1661259600000|2022-08-23 13:00:00|8018.6|8003.6|8018.4|8003.4|8018.7|8003.7|8018.2|8003.2|22
1661259900000|2022-08-23 13:05:00|8018.3|8003.3|8018.3|8003.3|8018.4|8003.4|8018.3|8003.3|11
1661260200000|2022-08-23 13:10:00|8018.4|8003.4|8017.8|8002.8|8018.4|8003.4|8017.8|8002.8|18
1661260500000|2022-08-23 13:15:00|8018|8003|8017.7|8002.7|8018.2|8003.2|8017.6|8002.6|14
1661260800000|2022-08-23 13:20:00|8017.6|8002.6|8017|8002|8017.6|8002.6|8016.5|8001.5|40
1661261100000|2022-08-23 13:25:00|8017.1|8002.1|8017.1|8002.1|8017.4|8002.4|8017.1|8002.1|10
1661261400000|2022-08-23 13:30:00|8017.2|8002.2|8017.2|8002.2|8018.2|8003.2|8016.8|8001.8|35
1661261700000|2022-08-23 13:35:00|8016.7|8001.7|8019|7994|8021.8|8001.9|8010.7|7990.9|146
1661262000000|2022-08-23 13:40:00|8018.9|7993.9|8018.4|7993.4|8020|7997.4|8012.3|7992.1|185
1661262300000|2022-08-23 13:45:00|8018.3|7993.3|8012.4|7987.4|8018.4|7996.2|8007.5|7986.3|238
1661262600000|2022-08-23 13:50:00|8012.3|7987.3|8017|7992|8017.4|7992.4|8012.3|7987.3|102
1661262900000|2022-08-23 13:55:00|8016.9|7991.9|8012.7|7987.7|8017.2|7995.3|8009.1|7987.6|96
1661263200000|2022-08-23 14:00:00|8012.5|7987.5|8008.6|7983.6|8013.2|7992.6|8003.5|7983.5|213
1661263500000|2022-08-23 14:05:00|8008.7|7983.7|8000.5|7985.5|8009.2|7989.4|8000.5|7980.3|224
1661263800000|2022-08-23 14:10:00|8005.1|7980.1|8007.6|7982.6|8007.7|7988.3|8000.5|7979.9|94
1661264100000|2022-08-23 14:15:00|8007.5|7982.5|8005.4|7990.4|8010.8|7991|8003.3|7982.5|171
1661264400000|2022-08-23 14:20:00|8005.5|7990.5|8013.8|7988.8|8014.6|7990.8|8005.5|7985.4|132
1661264700000|2022-08-23 14:25:00|8014|7989|8009|7994|8014.6|7994|8008|7988.1|101
1661265000000|2022-08-23 14:30:00|8008.8|7993.8|8012.8|7987.8|8014|7994|8008|7987.6|95
1661265300000|2022-08-23 14:35:00|8012.6|7987.6|8015.7|7990.7|8016.3|7991.3|8012.6|7987.6|41
1661265600000|2022-08-23 14:40:00|8015.8|7990.8|8015.4|7990.4|8018|7993|8015.1|7990.1|83
1661265900000|2022-08-23 14:45:00|8015.6|7990.6|8017.2|7992.2|8017.7|7992.7|8013.8|7988.8|79
1661266200000|2022-08-23 14:50:00|8016.8|7991.8|8016.6|7991.6|8017.1|7992.1|8015.1|7990.1|59
1661266500000|2022-08-23 14:55:00|8016.7|7991.7|8017.4|7992.4|8019.4|7999|8012.4|7991.6|112
1661266800000|2022-08-23 15:00:00|8012.3|7997.3|8013.1|7998.1|8017.5|7998.7|8012.2|7992.3|52
1661267100000|2022-08-23 15:05:00|8013.2|7998.2|8012.2|7997.2|8017.5|7998.2|8012.2|7992.3|52
1661267400000|2022-08-23 15:10:00|8012.1|7997.1|8011|7996|8016.4|7997.4|8010.8|7991.3|72
1661267700000|2022-08-23 15:15:00|8010.9|7995.9|8010|7995|8014.3|7996|8008.3|7988.6|80
1661268000000|2022-08-23 15:20:00|8009.9|7994.9|8018.2|7993.2|8018.2|7997.2|8009.9|7992.3|49
1661268300000|2022-08-23 15:25:00|8018.1|7993.1|8014|7999|8018.5|7999.1|8013|7992.8|82
1661268600000|2022-08-23 15:30:00|8013.8|7998.8|8012.3|7997.3|8018.6|7999|8012.2|7993.2|53
1661268900000|2022-08-23 15:35:00|8012.2|7997.2|8013.7|7998.7|8013.7|7998.7|8012.2|7997.2|23
1661269200000|2022-08-23 15:40:00|8013.6|7998.6|8014.1|7999.1|8014.1|7999.1|8013.5|7998.5|41
1661269500000|2022-08-23 15:45:00|8014|7999|8014|7999|8014.1|7999.1|8014|7999|3
1661269800000|2022-08-23 15:50:00|8014.1|7999.1|8014|7999|8014.1|7999.1|8014|7999|8
1661270100000|2022-08-23 15:55:00|8014.1|7999.1|8014.3|7999.3|8014.5|7999.5|8014.1|7999.1|31
1661270400000|2022-08-23 16:00:00|8014.4|7999.4|8020.2|7995.2|8020.2|8000|8014.4|7995|18
1661270700000|2022-08-23 16:05:00|8020.1|7995.1|8017.7|7992.7|8020.3|7997.5|8012.3|7992.5|41
1661271000000|2022-08-23 16:10:00|8017.4|7992.4|8017.6|7992.6|8017.7|7997|8012|7992.4|13
1661271300000|2022-08-23 16:15:00|8017.5|7992.5|8017.8|7992.8|8018.1|7993.1|8017.5|7992.5|19
1661271600000|2022-08-23 16:20:00|8017.9|7992.9|8018|7993|8018.2|7993.2|8017.8|7992.8|39
1661271900000|2022-08-23 16:25:00|8017.9|7992.9|8017|7992|8018.1|7993.1|8016.7|7991.7|51
1661272200000|2022-08-23 16:30:00|8017.1|7992.1|8019.6|7994.6|8019.8|7998.8|8013.2|7991.6|75
1661272500000|2022-08-23 16:35:00|8019.5|7994.5|8017.7|7992.7|8019.5|7999|8013.8|7992.7|37
1661272800000|2022-08-23 16:40:00|8017.8|7992.8|8018.3|7993.3|8018.3|7993.3|8017.8|7992.8|30
1661273100000|2022-08-23 16:45:00|8018.2|7993.2|8013.4|7998.4|8018.5|7998.4|8013.4|7993.2|27
1661273400000|2022-08-23 16:50:00|8013.5|7998.5|8021.1|7996.1|8021.1|7999.9|8012.4|7994.3|60
1661273700000|2022-08-23 16:55:00|8021|7996|8019.3|7994.3|8021.1|7999.4|8014.4|7993.8|19
1661274000000|2022-08-23 17:00:00|8014|7999|8019.9|7994.9|8020.2|7999.7|8014|7994.3|53
1661274300000|2022-08-23 17:05:00|8020|7995|8020|7995|8020.1|7995.1|8019.8|7994.8|81
1661274600000|2022-08-23 17:10:00|8019.9|7994.9|8015.5|8000.5|8020.4|8000.8|8014.9|7994.8|93
1661274900000|2022-08-23 17:15:00|8015.4|8000.4|8015.4|8000.4|8015.5|8000.5|8015.1|8000.1|73
1661275200000|2022-08-23 17:20:00|8015.3|8000.3|8015.8|8000.8|8015.8|8000.8|8015.3|8000.3|14
1661275500000|2022-08-23 17:25:00|8015.7|8000.7|8021.2|7996.2|8021.5|8000.9|8015.6|7996.1|11
1661275800000|2022-08-23 17:30:00|8021.3|7996.3|8021.4|7996.4|8021.8|7996.8|8021.2|7996.2|32
1661276100000|2022-08-23 17:35:00|8021.6|7996.6|8021.7|7996.7|8021.9|8001.4|8016.4|7996.4|34
1661276400000|2022-08-23 17:40:00|8021.8|7996.8|8017.2|8002.2|8021.9|8002.2|8017.2|7996.4|11
1661276700000|2022-08-23 17:45:00|8017|8002|8021.6|7996.6|8022|8002.2|8017|7996.3|34
1661277000000|2022-08-23 17:50:00|8021.7|7996.7|8021.9|7996.9|8022|7997|8021.6|7996.6|23
1661277300000|2022-08-23 17:55:00|8021.8|7996.8|8021.7|7996.7|8021.8|7996.8|8021.5|7996.5|14
1661277600000|2022-08-23 18:00:00|8021.6|7996.6|8021.5|7996.5|8021.9|7996.9|8021.5|7996.5|13
1661278200000|2022-08-23 18:10:00|8021.6|7996.6|8021.6|7996.6|8021.7|7996.7|8021.5|7996.5|19
1661279100000|2022-08-23 18:25:00|8021.5|7996.5|8021.6|7996.6|8021.6|7996.6|8021.5|7996.5|4
1661279400000|2022-08-23 18:30:00|8021.7|7996.7|8021.8|7996.8|8021.8|7996.8|8021.6|7996.6|4
1661279700000|2022-08-23 18:35:00|8021.9|7996.9|8021.8|7996.8|8021.9|7996.9|8021.8|7996.8|2
1661280300000|2022-08-23 18:45:00|8018.2|8003.2|8022.7|7997.7|8022.9|8003.2|8017.3|7996.8|15
1661280600000|2022-08-23 18:50:00|8022.8|7997.8|8022.7|7997.7|8022.8|7997.8|8022.7|7997.7|2
1661280900000|2022-08-23 18:55:00|8022.8|7997.8|8022.4|7997.4|8022.8|7997.8|8022.4|7997.4|3
1661301000000|2022-08-24 00:30:00|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|8020.8|7995.8|1
1661302800000|2022-08-24 01:00:00|8022.2|7997.2|8022.2|7997.2|8022.2|7997.2|8022.2|7997.2|1
1661303400000|2022-08-24 01:10:00|8021.4|7996.4|8021.8|7996.8|8021.8|7996.8|8021.4|7996.4|2
1661304600000|2022-08-24 01:30:00|8020.6|7995.6|8020|7995|8020.6|7995.6|8020|7995|2
1661304900000|2022-08-24 01:35:00|8020.2|7995.2|8020.4|7995.4|8020.4|7995.4|8020.2|7995.2|4
1661305500000|2022-08-24 01:45:00|8020.7|7995.7|8021|7996|8021|7996|8020.7|7995.7|3
1661305800000|2022-08-24 01:50:00|8020.9|7995.9|8020.9|7995.9|8020.9|7995.9|8020.9|7995.9|1
1661307300000|2022-08-24 02:15:00|8021|7996|8020.9|7995.9|8021|7996|8019.7|7994.7|62
1661307600000|2022-08-24 02:20:00|8020.8|7995.8|8019.8|7994.8|8021|7996|8019.8|7994.8|38
1661309700000|2022-08-24 02:55:00|8021.5|7996.5|8021.5|7996.5|8021.6|7996.6|8021.5|7996.5|3
1661310000000|2022-08-24 03:00:00|8021.9|7996.9|8023|7998|8023|7998|8021.8|7996.8|3
1661310600000|2022-08-24 03:10:00|8022|7997|8023.1|7998.1|8023.1|8002.5|8017.5|7996.8|9
1661310900000|2022-08-24 03:15:00|8024|7999|8021|7996|8025.3|8000.3|8020.6|7995.6|25
1661311200000|2022-08-24 03:20:00|8020.8|7995.8|8018.2|7993.2|8023|7998|8017.3|7992.3|71
1661311500000|2022-08-24 03:25:00|8018.5|7993.5|8015.8|7990.8|8018.7|7993.7|8015.8|7990.8|45
1661311800000|2022-08-24 03:30:00|8015.9|7990.9|8017.9|7992.9|8018.6|7998.1|8011.9|7990.2|139
1661312100000|2022-08-24 03:35:00|8013.1|7998.1|8013.4|7998.4|8013.7|7998.7|8012.7|7997.7|22
1661312400000|2022-08-24 03:40:00|8013.5|7998.5|8019.1|7994.1|8019.1|7999.3|8013|7994|65
1661312700000|2022-08-24 03:45:00|8019|7994|8014.9|7999.9|8019.2|8000.2|8014.1|7994|87
1661313000000|2022-08-24 03:50:00|8014.8|7999.8|8016.5|8001.5|8017.1|8002.1|8014.8|7999.8|79
1661313300000|2022-08-24 03:55:00|8016.3|8001.3|8016|8001|8016.6|8001.6|8015.8|8000.8|44
1661313600000|2022-08-24 04:00:00|8016.1|8001.1|8016.2|8001.2|8016.3|8001.3|8016|8001|9
1661313900000|2022-08-24 04:05:00|8016|8001|8015.8|8000.8|8016.2|8001.2|8015.7|8000.7|30
1661314200000|2022-08-24 04:10:00|8015.9|8000.9|8014|7999|8015.9|8000.9|8013.9|7998.9|27
1661314500000|2022-08-24 04:15:00|8013.9|7998.9|8014|7999|8014.2|7999.2|8013.6|7998.6|27
1661314800000|2022-08-24 04:20:00|8014.1|7999.1|8013.4|7998.4|8014.2|7999.2|8013.4|7998.4|44
1661315100000|2022-08-24 04:25:00|8013.2|7998.2|8013.2|7998.2|8013.4|7998.4|8012.9|7997.9|13
1661315400000|2022-08-24 04:30:00|8013.4|7998.4|8014.1|7999.1|8014.3|7999.3|8013.2|7998.2|26
1661315700000|2022-08-24 04:35:00|8014|7999|8013.7|7998.7|8014.1|7999.1|8013.6|7998.6|23
1661316000000|2022-08-24 04:40:00|8013.6|7998.6|8011.8|7996.8|8013.7|7998.7|8011.7|7996.7|61
1661316300000|2022-08-24 04:45:00|8011.7|7996.7|8012.4|7997.4|8012.4|7997.4|8010.7|7995.7|56
1661316600000|2022-08-24 04:50:00|8012.3|7997.3|8011|7996|8012.3|7997.3|8011|7996|22
1661316900000|2022-08-24 04:55:00|8011.1|7996.1|8008.9|7993.9|8011.2|7996.2|8008.8|7993.8|72
1661317200000|2022-08-24 05:00:00|8008.8|7993.8|8005.8|7990.8|8009.7|7994.7|8004.8|7989.8|102
1661317500000|2022-08-24 05:05:00|8005.9|7990.9|8003.9|7988.9|8006.4|7991.4|8002.8|7987.8|196
1661317800000|2022-08-24 05:10:00|8003.8|7988.8|8002|7987|8004|7989|7998.8|7983.8|159
1661318100000|2022-08-24 05:15:00|8002.2|7987.2|8003.8|7988.8|8004.6|7989.6|8002|7987|72
1661318400000|2022-08-24 05:20:00|8004.1|7989.1|8003|7988|8004.7|7989.7|8002.8|7987.8|60
1661318700000|2022-08-24 05:25:00|8003.1|7988.1|8005.7|7990.7|8005.7|7990.7|8002.8|7987.8|55
1661319000000|2022-08-24 05:30:00|8005.8|7990.8|8007|7992|8007.1|7992.1|8005.3|7990.3|72
1661319300000|2022-08-24 05:35:00|8006.1|7991.1|8007.3|7992.3|8007.4|7992.4|8005.8|7990.8|57
1661319600000|2022-08-24 05:40:00|8007.4|7992.4|8007.8|7992.8|8008|7993|8007|7992|41
1661319900000|2022-08-24 05:45:00|8007.5|7992.5|8008.4|7993.4|8008.4|7993.4|8006.9|7991.9|49
1661320200000|2022-08-24 05:50:00|8008.5|7993.5|8009.6|7994.6|8009.7|7994.7|8008.4|7993.4|87
1661320500000|2022-08-24 05:55:00|8009.5|7994.5|8013.9|7988.9|8013.9|7994.7|8008.3|7988.9|45
1661320800000|2022-08-24 06:00:00|8009.2|7994.2|8010.3|7995.3|8010.9|7995.9|8009|7994|69
1661321100000|2022-08-24 06:05:00|8010.4|7995.4|8010.1|7995.1|8010.4|7995.4|8010.1|7995.1|34
1661321400000|2022-08-24 06:10:00|8010.2|7995.2|8010|7995|8010.3|7995.3|8010|7995|18
1661321700000|2022-08-24 06:15:00|8009.9|7994.9|8009.9|7994.9|8010|7995|8008.4|7993.4|67
1661322000000|2022-08-24 06:20:00|8009.5|7994.5|8009.6|7994.6|8009.8|7994.8|8008.8|7993.8|37
1661322300000|2022-08-24 06:25:00|8009.4|7994.4|8009.6|7994.6|8009.6|7994.6|8008.8|7993.8|41
1661322600000|2022-08-24 06:30:00|8009.7|7994.7|8009.5|7994.5|8010|7995|8009|7994|37
1661322900000|2022-08-24 06:35:00|8009.4|7994.4|8010.2|7995.2|8010.4|7995.4|8008.7|7993.7|71
1661323200000|2022-08-24 06:40:00|8010.3|7995.3|8009.4|7994.4|8010.3|7995.3|8009|7994|27
1661323500000|2022-08-24 06:45:00|8009.2|7994.2|8008.8|7993.8|8009.2|7994.2|8007.3|7992.3|68
1661323800000|2022-08-24 06:50:00|8008.5|7993.5|8005.9|7990.9|8008.5|7993.5|8005.9|7990.9|41
1661324100000|2022-08-24 06:55:00|8006|7991|8004.8|7989.8|8006.4|7991.4|8004.2|7989.2|69
1661324400000|2022-08-24 07:00:00|8004.5|7989.5|8006.2|7991.2|8006.6|7991.6|8003.6|7988.6|114
1661324700000|2022-08-24 07:05:00|8006.3|7991.3|8006.8|7991.8|8007.9|7992.9|8005.6|7990.6|108
1661325000000|2022-08-24 07:10:00|8006.7|7991.7|8005.9|7990.9|8007.4|7992.4|8005.2|7990.2|54
1661325300000|2022-08-24 07:15:00|8006|7991|8007.2|7992.2|8007.2|7992.2|8005.9|7990.9|41
1661325600000|2022-08-24 07:20:00|8007.4|7992.4|8008|7993|8008.2|7993.2|8007.1|7992.1|87
1661325900000|2022-08-24 07:25:00|8007.8|7992.8|8007.4|7992.4|8007.8|7992.8|8006.8|7991.8|72
1661326200000|2022-08-24 07:30:00|8007.3|7992.3|8007|7992|8007.9|7992.9|8007|7992|45
1661326500000|2022-08-24 07:35:00|8007.3|7992.3|8007.8|7992.8|8008.1|7993.1|8007|7992|44
1661326800000|2022-08-24 07:40:00|8008|7993|8007.1|7992.1|8008|7993|8007|7992|34
1661327100000|2022-08-24 07:45:00|8007.2|7992.2|8006.6|7991.6|8007.4|7992.4|8006.3|7991.3|46
1661327400000|2022-08-24 07:50:00|8006.8|7991.8|8007.8|7992.8|8007.9|7992.9|8006.6|7991.6|22
1661327700000|2022-08-24 07:55:00|8008.1|7993.1|8007.9|7992.9|8008.2|7993.2|8007.2|7992.2|30
1661328000000|2022-08-24 08:00:00|8007.6|7992.6|8007.7|7992.7|8007.9|7992.9|8006.5|7991.5|32
1661328300000|2022-08-24 08:05:00|8007.8|7992.8|8007.7|7992.7|8008|7993|8007.7|7992.7|39
1661328600000|2022-08-24 08:10:00|8007.8|7992.8|8006.9|7991.9|8007.8|7992.8|8006.7|7991.7|50
1661328900000|2022-08-24 08:15:00|8007|7992|8007.2|7992.2|8007.2|7992.2|8006.5|7991.5|24
1661329200000|2022-08-24 08:20:00|8007.1|7992.1|8007.3|7992.3|8007.6|7992.6|8006.9|7991.9|44
1661329500000|2022-08-24 08:25:00|8007.4|7992.4|8007.8|7992.8|8007.8|7992.8|8007.4|7992.4|28
1661329800000|2022-08-24 08:30:00|8007.7|7992.7|8007.6|7992.6|8008.1|7993.1|8007.2|7992.2|22
1661330100000|2022-08-24 08:35:00|8007.7|7992.7|8008.7|7993.7|8008.7|7993.7|8007.4|7992.4|23
1661330400000|2022-08-24 08:40:00|8008.6|7993.6|8008.3|7993.3|8008.7|7993.7|8008.1|7993.1|18
1661330700000|2022-08-24 08:45:00|8008.2|7993.2|8008.2|7993.2|8008.3|7993.3|8008.1|7993.1|9
1661331000000|2022-08-24 08:50:00|8008.1|7993.1|8008.2|7993.2|8008.8|7993.8|8007.9|7992.9|41
1661331300000|2022-08-24 08:55:00|8008.1|7993.1|8008.4|7993.4|8008.5|7993.5|8008.1|7993.1|12
1661331600000|2022-08-24 09:00:00|8008.3|7993.3|8008.2|7993.2|8008.6|7993.6|8008.2|7993.2|22
1661331900000|2022-08-24 09:05:00|8008.5|7993.5|8008.4|7993.4|8008.5|7993.5|8007.8|7992.8|28
1661332200000|2022-08-24 09:10:00|8008.1|7993.1|8007.8|7992.8|8008.4|7993.4|8007.1|7992.1|42
1661332500000|2022-08-24 09:15:00|8007.9|7992.9|8008.5|7993.5|8008.9|7993.9|8007.7|7992.7|21
1661332800000|2022-08-24 09:20:00|8008.4|7993.4|8009.7|7994.7|8010|7995|8008.4|7993.4|45
1661333100000|2022-08-24 09:25:00|8009.8|7994.8|8010.4|7995.4|8010.7|7995.7|8009.6|7994.6|29
1661333400000|2022-08-24 09:30:00|8010.3|7995.3|8011.1|7996.1|8011.8|7996.8|8010.2|7995.2|59
1661333700000|2022-08-24 09:35:00|8011|7996|8012.1|7997.1|8012.6|7997.6|8010.9|7995.9|52
1661334000000|2022-08-24 09:40:00|8012.2|7997.2|8010.4|7995.4|8012.4|7997.4|8008.8|7993.8|115
1661334300000|2022-08-24 09:45:00|8010.3|7995.3|8008.7|7993.7|8010.4|7995.4|8006.4|7991.4|99
1661334600000|2022-08-24 09:50:00|8008.6|7993.6|8010.9|7995.9|8011.6|7996.6|8008.6|7993.6|90
1661334900000|2022-08-24 09:55:00|8011|7996|8011.1|7996.1|8011.8|7996.8|8010.7|7995.7|41
1661335200000|2022-08-24 10:00:00|8011.2|7996.2|8012.9|7997.9|8013.3|7998.3|8011.2|7996.2|103
1661335500000|2022-08-24 10:05:00|8013.1|7998.1|8014.8|7999.8|8015|8000|8012.7|7997.7|62
1661335800000|2022-08-24 10:10:00|8014.9|7999.9|8013.4|7998.4|8015.1|8000.1|8013.4|7998.4|41
1661336100000|2022-08-24 10:15:00|8013.5|7998.5|8013.5|7998.5|8013.5|7998.5|8013.5|7998.5|1
1661336400000|2022-08-24 10:20:00|8013.9|7998.9|8013.8|7998.8|8013.9|7998.9|8013.4|7998.4|26
1661336700000|2022-08-24 10:25:00|8013.7|7998.7|8014.4|7999.4|8016.2|8001.2|8013.7|7998.7|41
1661337000000|2022-08-24 10:30:00|8014.3|7999.3|8014.9|7999.9|8014.9|7999.9|8014.2|7999.2|13
1661337300000|2022-08-24 10:35:00|8015|8000|8015.1|8000.1|8015.2|8000.2|8014.7|7999.7|23
1661337600000|2022-08-24 10:40:00|8015.3|8000.3|8015.3|8000.3|8015.5|8000.5|8015.1|8000.1|29
1661337900000|2022-08-24 10:45:00|8015.4|8000.4|8016.2|8001.2|8016.5|8001.5|8015.4|8000.4|29
1661338200000|2022-08-24 10:50:00|8016.4|8001.4|8020.6|8005.6|8020.9|8005.9|8016.3|8001.3|86
1661338500000|2022-08-24 10:55:00|8020.7|8005.7|8019.1|8004.1|8020.9|8005.9|8018.8|8003.8|49
1661338800000|2022-08-24 11:00:00|8019.2|8004.2|8018.7|8003.7|8019.2|8004.2|8018.7|8003.7|26
1661339100000|2022-08-24 11:05:00|8018.8|8003.8|8018.6|8003.6|8019.2|8004.2|8018.6|8003.6|32
1661339400000|2022-08-24 11:10:00|8018.7|8003.7|8016.9|8001.9|8018.7|8003.7|8016.7|8001.7|21
1661339700000|2022-08-24 11:15:00|8016.8|8001.8|8016.5|8001.5|8017|8002|8016.1|8001.1|47
1661340000000|2022-08-24 11:20:00|8016.6|8001.6|8016.9|8001.9|8017|8002|8016.1|8001.1|67
1661340300000|2022-08-24 11:25:00|8017|8002|8016.5|8001.5|8017.2|8002.2|8016.2|8001.2|88
1661340600000|2022-08-24 11:30:00|8016.4|8001.4|8021.8|7996.8|8021.9|8001.5|8016.3|7996.4|44
1661340900000|2022-08-24 11:35:00|8021.9|7996.9|8021.8|7996.8|8021.9|8002|8017|7996.7|22
1661341200000|2022-08-24 11:40:00|8021.7|7996.7|8016.8|8001.8|8021.8|8001.8|8016.5|7996.7|7
1661341500000|2022-08-24 11:45:00|8016.9|8001.9|8017|8002|8017.1|8002.1|8016.9|8001.9|5
1661341800000|2022-08-24 11:50:00|8016.9|8001.9|8021.2|7996.2|8021.3|8001.9|8016.3|7996|15
1661342100000|2022-08-24 11:55:00|8021.1|7996.1|8021|7996|8021.4|7996.4|8020.6|7995.6|36
1661342400000|2022-08-24 12:00:00|8020.7|7995.7|8018.5|7993.5|8021.2|7996.2|8018.5|7993.5|64
1661342700000|2022-08-24 12:05:00|8018.7|7993.7|8017.5|7992.5|8018.9|7997.2|8012|7990.7|83
1661343000000|2022-08-24 12:10:00|8017.6|7992.6|8018.1|7993.1|8019.4|7994.4|8017.5|7992.5|55
1661343300000|2022-08-24 12:15:00|8018.2|7993.2|8018.2|7993.2|8018.6|7997.2|8012.2|7992.3|62
1661343600000|2022-08-24 12:20:00|8018.1|7993.1|8019.6|7994.6|8019.7|7997.2|8012.1|7992.4|109
1661343900000|2022-08-24 12:25:00|8019.7|7994.7|8019.4|7994.4|8019.7|7994.7|8018.7|7993.7|42
1661344200000|2022-08-24 12:30:00|8019.5|7994.5|8015|8000|8019.7|8000.4|8014.3|7993.9|80
1661344500000|2022-08-24 12:35:00|8015.4|8000.4|8013.9|7998.9|8016.8|8001.8|8013.9|7998.9|81
1661344800000|2022-08-24 12:40:00|8014|7999|8015.3|8000.3|8015.9|8000.9|8014|7999|38
1661345100000|2022-08-24 12:45:00|8015.4|8000.4|8014.6|7989.6|8019.9|8000.6|8008.1|7988.5|173
1661345400000|2022-08-24 12:50:00|8014.7|7989.7|8011.1|7996.1|8016.8|7996.7|8010.7|7989.7|93
1661345700000|2022-08-24 12:55:00|8011.4|7996.4|8011.2|7996.2|8011.7|7996.7|8011.1|7996.1|28
1661346000000|2022-08-24 13:00:00|8011.1|7996.1|8013.5|7998.5|8013.8|7998.8|8011.1|7996.1|33
1661346300000|2022-08-24 13:05:00|8013.6|7998.6|8014|7999|8014.3|7999.3|8013.5|7998.5|30
1661346600000|2022-08-24 13:10:00|8013.9|7998.9|8014|7999|8014.1|7999.1|8013.2|7998.2|29
1661346900000|2022-08-24 13:15:00|8013.9|7998.9|8013.5|7998.5|8013.9|7998.9|8012.7|7997.7|50
1661347200000|2022-08-24 13:20:00|8013.2|7998.2|8012.9|7997.9|8018|7998.3|8012.2|7992.3|77
1661347500000|2022-08-24 13:25:00|8012.6|7997.6|8012.9|7997.9|8013.1|7998.1|8012.4|7997.4|40
1661347800000|2022-08-24 13:30:00|8013|7998|8012.9|7997.9|8013.3|7998.3|8012.7|7997.7|72
1661348100000|2022-08-24 13:35:00|8012.7|7997.7|8012.5|7997.5|8013.2|7998.2|8012.4|7997.4|37
1661348400000|2022-08-24 13:40:00|8012.6|7997.6|8014.2|7999.2|8014.3|7999.3|8012.6|7997.6|53
1661348700000|2022-08-24 13:45:00|8014.1|7999.1|8014.5|7999.5|8014.5|7999.5|8013.9|7998.9|36
1661349000000|2022-08-24 13:50:00|8014.3|7999.3|8013.2|7998.2|8014.7|7999.7|8013|7998|56
1661349300000|2022-08-24 13:55:00|8013|7998|8019.2|7994.2|8019.2|7998.5|8013|7993.6|57
1661349600000|2022-08-24 14:00:00|8018.8|7993.8|8014.1|7999.1|8019.1|7999.2|8013.4|7993.6|69
1661349900000|2022-08-24 14:05:00|8014.2|7999.2|8015.7|8000.7|8015.9|8000.9|8013.8|7998.8|42
1661350200000|2022-08-24 14:10:00|8015.6|8000.6|8015.2|8000.2|8015.6|8000.6|8015|8000|23
1661350500000|2022-08-24 14:15:00|8015.1|8000.1|8013.9|7998.9|8015.1|8000.1|8013.6|7998.6|38
1661350800000|2022-08-24 14:20:00|8013.8|7998.8|8010.9|7995.9|8014.2|7999.2|8010.9|7995.9|107
1661351100000|2022-08-24 14:25:00|8010.8|7995.8|8011|7996|8011.6|7996.6|8010.8|7995.8|18
1661351400000|2022-08-24 14:30:00|8010.8|7995.8|8016.1|7991.1|8016.4|7996|8009.2|7990.8|52
1661351700000|2022-08-24 14:35:00|8015.9|7990.9|8011|7996|8016.5|7996.2|8010.5|7990.6|53
1661352000000|2022-08-24 14:40:00|8010.9|7995.9|8011.2|7996.2|8011.7|7996.7|8010.2|7995.2|57
1661352300000|2022-08-24 14:45:00|8011.3|7996.3|8010.4|7995.4|8011.3|7996.3|8010.4|7995.4|65
1661352600000|2022-08-24 14:50:00|8010.2|7995.2|8008.7|7993.7|8010.3|7995.3|8008.6|7993.6|40
1661352900000|2022-08-24 14:55:00|8008.8|7993.8|8008|7993|8009.3|7994.3|8007.7|7992.7|43
1661353200000|2022-08-24 15:00:00|8008.1|7993.1|8014.9|7989.9|8015.3|7994.6|8008|7989.4|55
1661353500000|2022-08-24 15:05:00|8014.8|7989.8|8014.4|7989.4|8015.2|7994|8009|7989.2|45
1661353800000|2022-08-24 15:10:00|8014.3|7989.3|8008.7|7993.7|8014.3|7994.2|8008.7|7989.2|24
1661354100000|2022-08-24 15:15:00|8008.6|7993.6|8007.9|7992.9|8008.6|7993.6|8007.8|7992.8|53
1661354400000|2022-08-24 15:20:00|8008|7993|8008.9|7993.9|8009.2|7994.2|8008|7993|19
1661354700000|2022-08-24 15:25:00|8008.8|7993.8|8009.4|7994.4|8009.7|7994.7|8008.8|7993.8|23
1661355000000|2022-08-24 15:30:00|8009.7|7994.7|8008.4|7993.4|8014.8|7994.7|8008.2|7989.3|23
1661355300000|2022-08-24 15:35:00|8008.2|7993.2|8007.9|7992.9|8008.5|7993.5|8007.9|7992.9|25
1661355600000|2022-08-24 15:40:00|8008|7993|8007.9|7992.9|8008.4|7993.4|8007.8|7992.8|23
1661355900000|2022-08-24 15:45:00|8007.7|7992.7|8008.1|7993.1|8008.2|7993.2|8007.4|7992.4|25
1661356200000|2022-08-24 15:50:00|8007.9|7992.9|8007.9|7992.9|8008.2|7993.2|8007.8|7992.8|9
1661356500000|2022-08-24 15:55:00|8008|7993|8007.8|7992.8|8008.2|7993.2|8007.6|7992.6|13
1661356800000|2022-08-24 16:00:00|8007.9|7992.9|8010.1|7995.1|8010.1|7995.1|8007.9|7992.9|14
1661357100000|2022-08-24 16:05:00|8010|7995|8010|7995|8010|7995|8009.8|7994.8|3
1661357400000|2022-08-24 16:10:00|8009.7|7994.7|8010|7995|8010|7995|8009.2|7994.2|14
1661357700000|2022-08-24 16:15:00|8009.9|7994.9|8010.5|7995.5|8010.8|7995.8|8009|7994|25
1661358000000|2022-08-24 16:20:00|8010.6|7995.6|8011.6|7996.6|8016.8|7996.7|8010.6|7990.4|45
1661358300000|2022-08-24 16:25:00|8011.7|7996.7|8017.2|7992.2|8017.2|7996.8|8011.5|7991.8|29
1661358600000|2022-08-24 16:30:00|8017.1|7992.1|8017.1|7992.1|8017.3|7997|8012|7991.9|39
1661358900000|2022-08-24 16:35:00|8016.9|7991.9|8016.5|7991.5|8016.9|7996.8|8011.6|7991.5|14
1661359200000|2022-08-24 16:40:00|8016.4|7991.4|8016.6|7991.6|8017.2|7997.2|8011.8|7991.4|19
1661359500000|2022-08-24 16:45:00|8016.7|7991.7|8016.6|7991.6|8016.7|7991.7|8016.4|7991.4|5
1661359800000|2022-08-24 16:50:00|8012|7997|8016.7|7991.7|8016.7|7997|8012|7991.4|6
1661360100000|2022-08-24 16:55:00|8016.6|7991.6|8011.5|7996.5|8017.3|7996.8|8011.3|7991.4|38
1661360400000|2022-08-24 17:00:00|8011.6|7996.6|8011.5|7996.5|8011.7|7996.7|8011.2|7996.2|32
1661360700000|2022-08-24 17:05:00|8011.6|7996.6|8010.9|7995.9|8011.7|7996.7|8010.6|7995.6|25
1661361000000|2022-08-24 17:10:00|8011|7996|8011.2|7996.2|8016.5|7996.5|8010.9|7991|15
1661361300000|2022-08-24 17:15:00|8011.1|7996.1|8010|7995|8011.2|7996.2|8009.7|7994.7|23
1661361600000|2022-08-24 17:20:00|8010.1|7995.1|8010|7995|8015.2|7995.4|8009.9|7990.1|26
1661361900000|2022-08-24 17:25:00|8010.4|7995.4|8010.3|7995.3|8010.4|7995.4|8010.2|7995.2|5
1661362200000|2022-08-24 17:30:00|8010.5|7995.5|8010.3|7995.3|8010.5|7995.5|8010.3|7995.3|7
1661362500000|2022-08-24 17:35:00|8010.6|7995.6|8010.6|7995.6|8010.7|7995.7|8010.4|7995.4|11
1661362800000|2022-08-24 17:40:00|8010.5|7995.5|8010.2|7995.2|8010.5|7995.5|8010.2|7995.2|7
1661363100000|2022-08-24 17:45:00|8010.3|7995.3|8009.7|7994.7|8010.5|7995.5|8009.7|7994.7|15
1661363400000|2022-08-24 17:50:00|8009.6|7994.6|8009.9|7994.9|8009.9|7994.9|8009.5|7994.5|18
1661363700000|2022-08-24 17:55:00|8009.8|7994.8|8015.1|7990.1|8015.2|7995.3|8009.8|7990|35
1661364000000|2022-08-24 18:00:00|8015.2|7990.2|8015.2|7990.2|8015.2|7995.4|8010|7990|19
1661364300000|2022-08-24 18:05:00|8015.1|7990.1|8015.1|7990.1|8015.2|7990.2|8015.1|7990.1|3
1661364600000|2022-08-24 18:10:00|8015.5|7990.5|8015.1|7990.1|8015.5|7995.4|8010|7990|18
1661364900000|2022-08-24 18:15:00|8010.6|7995.6|8015.2|7990.2|8015.2|7995.6|8010|7990|10
1661365500000|2022-08-24 18:25:00|8014.9|7989.9|8014.9|7989.9|8015|7995.2|8009.8|7989.9|14
1661365800000|2022-08-24 18:30:00|8009.8|7994.8|8009.9|7994.9|8014.9|7995.1|8009.8|7989.9|13
1661366100000|2022-08-24 18:35:00|8010|7995|8015.3|7990.3|8015.3|7995.2|8010|7990.3|3
1661366400000|2022-08-24 18:40:00|8010.6|7995.6|8014.9|7989.9|8015.3|7995.6|8009.3|7989.8|19
1661366700000|2022-08-24 18:45:00|8015.1|7990.1|8015.2|7990.2|8015.4|7995.4|8009.8|7990.1|21
1661367300000|2022-08-24 18:55:00|8015.3|7990.3|8009.9|7994.9|8015.3|7994.9|8009.9|7990.3|4
1661387400000|2022-08-25 00:30:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1661389200000|2022-08-25 01:00:00|8014.6|7989.6|8014.6|7989.6|8015.1|7990.1|8014.4|7989.4|68
1661389500000|2022-08-25 01:05:00|8015.1|7990.1|8014.5|7989.5|8015.1|7990.1|8014.2|7989.2|137
1661389800000|2022-08-25 01:10:00|8014.6|7989.6|8014.5|7989.5|8015|7990|8014.2|7989.2|155
1661390100000|2022-08-25 01:15:00|8014.6|7989.6|8013.2|7988.2|8014.9|7989.9|8011.2|7986.2|46
1661390400000|2022-08-25 01:20:00|8013.1|7988.1|8013.9|7988.9|8013.9|7988.9|8013|7988|4
1661390700000|2022-08-25 01:25:00|8014|7989|8013.9|7988.9|8014.2|7989.2|8013.6|7988.6|10
1661391000000|2022-08-25 01:30:00|8012.8|7987.8|8012.9|7987.9|8012.9|7987.9|8012.8|7987.8|6
1661391300000|2022-08-25 01:35:00|8013|7988|8012.9|7987.9|8013.2|7988.2|8012.8|7987.8|7
1661391600000|2022-08-25 01:40:00|8012.8|7987.8|8013.6|7988.6|8013.6|7988.6|8012.8|7987.8|10
1661391900000|2022-08-25 01:45:00|8013.2|7988.2|8013.6|7988.6|8013.6|7988.6|8011.4|7986.4|8
1661392200000|2022-08-25 01:50:00|8013.8|7988.8|8013.5|7988.5|8013.8|7988.8|8013.5|7988.5|5
1661392800000|2022-08-25 02:00:00|8013.6|7988.6|8013.5|7988.5|8013.6|7988.6|8013.5|7988.5|2
1661393100000|2022-08-25 02:05:00|8013.3|7988.3|8012.7|7987.7|8013.3|7988.3|8012.7|7987.7|7
1661393400000|2022-08-25 02:10:00|8012.6|7987.6|8013|7988|8013.1|7988.1|8012.6|7987.6|7
1661393700000|2022-08-25 02:15:00|8012.9|7987.9|8014.1|7989.1|8014.1|7989.1|8012.8|7987.8|8
1661394000000|2022-08-25 02:20:00|8014|7989|8014|7989|8014|7989|8014|7989|1
1661394300000|2022-08-25 02:25:00|8013.8|7988.8|8013.6|7988.6|8013.8|7988.8|8013.6|7988.6|2
1661394600000|2022-08-25 02:30:00|8013.5|7988.5|8013.1|7988.1|8013.5|7988.5|8012.8|7987.8|12
1661394900000|2022-08-25 02:35:00|8013.2|7988.2|8013.1|7988.1|8013.2|7988.2|8013.1|7988.1|2
1661395200000|2022-08-25 02:40:00|8013.2|7988.2|8014|7989|8014|7989|8013.2|7988.2|3
1661395500000|2022-08-25 02:45:00|8014.1|7989.1|8014.3|7989.3|8015.4|7990.4|8014|7989|20
1661395800000|2022-08-25 02:50:00|8014.4|7989.4|8012.5|7987.5|8014.6|7989.6|8012.4|7987.4|28
1661396100000|2022-08-25 02:55:00|8013.9|7988.9|8012.7|7987.7|8014|7989|8012|7987|27
1661396400000|2022-08-25 03:00:00|8012.8|7987.8|8012.6|7987.6|8014.2|7989.2|8012|7987|36
1661396700000|2022-08-25 03:05:00|8012.9|7987.9|8012.3|7987.3|8012.9|7987.9|8012.3|7987.3|6
1661397000000|2022-08-25 03:10:00|8013|7988|8013|7988|8014.4|7989.4|8013|7988|8
1661397300000|2022-08-25 03:15:00|8011.8|7986.8|8012.6|7987.6|8012.6|7987.6|8011.8|7986.8|5
1661397600000|2022-08-25 03:20:00|8013|7988|8014.7|7989.7|8015.1|7990.1|8012.9|7987.9|18
1661397900000|2022-08-25 03:25:00|8015|7990|8019|7994|8019|7994|8014|7989|26
1661398200000|2022-08-25 03:30:00|8018.1|7993.1|8018.1|7993.1|8019.5|7994.5|8017.9|7992.9|58
1661398500000|2022-08-25 03:35:00|8018.2|7993.2|8012.9|7997.9|8018.3|7998.3|8012.9|7993.2|44
1661398800000|2022-08-25 03:40:00|8013|7998|8013.1|7998.1|8013.8|7998.8|8012.9|7997.9|50
1661399100000|2022-08-25 03:45:00|8013.2|7998.2|8013.6|7998.6|8014.4|7999.4|8013.1|7998.1|54
1661399400000|2022-08-25 03:50:00|8013.7|7998.7|8013.6|7998.6|8013.7|7998.7|8013|7998|32
1661399700000|2022-08-25 03:55:00|8013.5|7998.5|8013.8|7998.8|8014.1|7999.1|8013.5|7998.5|12
1661400000000|2022-08-25 04:00:00|8013.7|7998.7|8013.4|7998.4|8014.1|7999.1|8013.4|7998.4|49
1661400300000|2022-08-25 04:05:00|8013.3|7998.3|8013.5|7998.5|8013.6|7998.6|8013.2|7998.2|26
1661400600000|2022-08-25 04:10:00|8013.4|7998.4|8014|7999|8014.1|7999.1|8013.2|7998.2|28
1661400900000|2022-08-25 04:15:00|8013.9|7998.9|8014.1|7999.1|8014.1|7999.1|8013.8|7998.8|19
1661401200000|2022-08-25 04:20:00|8013.9|7998.9|8013.8|7998.8|8014.1|7999.1|8013.5|7998.5|34
1661401500000|2022-08-25 04:25:00|8013.7|7998.7|8013.7|7998.7|8014|7999|8013.4|7998.4|36
1661401800000|2022-08-25 04:30:00|8013.6|7998.6|8014.4|7999.4|8014.5|7999.5|8013.6|7998.6|69
1661402100000|2022-08-25 04:35:00|8014.5|7999.5|8014.6|7999.6|8015.2|8000.2|8014.2|7999.2|77
1661402400000|2022-08-25 04:40:00|8014.5|7999.5|8015.2|8000.2|8015.2|8000.2|8014.4|7999.4|26
1661402700000|2022-08-25 04:45:00|8015.1|8000.1|8014.4|7999.4|8016|8001|8014.3|7999.3|39
1661403000000|2022-08-25 04:50:00|8014.3|7999.3|8013.8|7998.8|8014.6|7999.6|8013.3|7998.3|64
1661403300000|2022-08-25 04:55:00|8013.7|7998.7|8014.3|7999.3|8014.3|7999.3|8012.8|7997.8|44
1661403600000|2022-08-25 05:00:00|8014.2|7999.2|8014.1|7999.1|8014.3|7999.3|8013.6|7998.6|31
1661403900000|2022-08-25 05:05:00|8013.8|7998.8|8014.2|7999.2|8014.4|7999.4|8013.7|7998.7|45
1661404200000|2022-08-25 05:10:00|8014.4|7999.4|8016.2|8001.2|8016.2|8001.2|8014.1|7999.1|61
1661404500000|2022-08-25 05:15:00|8016|8001|8015.4|8000.4|8016.2|8001.2|8015|8000|56
1661404800000|2022-08-25 05:20:00|8015.2|8000.2|8016|8001|8016.4|8001.4|8015.1|8000.1|30
1661405100000|2022-08-25 05:25:00|8016.1|8001.1|8016.2|8001.2|8017.3|8002.3|8015.8|8000.8|83
1661405400000|2022-08-25 05:30:00|8016.1|8001.1|8016|8001|8016.2|8001.2|8016|8001|3
1661405700000|2022-08-25 05:35:00|8016.2|8001.2|8015.8|8000.8|8016.3|8001.3|8015.7|8000.7|17
1661406000000|2022-08-25 05:40:00|8015.9|8000.9|8016.2|8001.2|8016.3|8001.3|8015.7|8000.7|22
1661406300000|2022-08-25 05:45:00|8016.3|8001.3|8018.7|8003.7|8018.7|8003.7|8016.3|8001.3|38
1661406600000|2022-08-25 05:50:00|8018.8|8003.8|8017|8002|8020.7|8005.7|8016.5|8001.5|188
1661406900000|2022-08-25 05:55:00|8017.1|8002.1|8017.3|8002.3|8017.4|8002.4|8016.1|8001.1|84
1661407200000|2022-08-25 06:00:00|8017.4|8002.4|8017.2|8002.2|8017.6|8002.6|8016.6|8001.6|68
1661407500000|2022-08-25 06:05:00|8017.1|8002.1|8018.1|8003.1|8018.3|8003.3|8017|8002|20
1661407800000|2022-08-25 06:10:00|8018|8003|8017.7|8002.7|8018.2|8003.2|8017.6|8002.6|31
1661408100000|2022-08-25 06:15:00|8017.5|8002.5|8015.8|8000.8|8017.8|8002.8|8014.4|7999.4|88
1661408400000|2022-08-25 06:20:00|8015.7|8000.7|8017.7|8002.7|8017.8|8002.8|8015.7|8000.7|45
1661408700000|2022-08-25 06:25:00|8017.6|8002.6|8017|8002|8017.7|8002.7|8016.4|8001.4|54
1661409000000|2022-08-25 06:30:00|8017.2|8002.2|8017.6|8002.6|8017.7|8002.7|8016.3|8001.3|64
1661409300000|2022-08-25 06:35:00|8017.7|8002.7|8017.4|8002.4|8017.7|8002.7|8016.9|8001.9|24
1661409600000|2022-08-25 06:40:00|8017.7|8002.7|8017.6|8002.6|8017.9|8002.9|8017.6|8002.6|8
1661409900000|2022-08-25 06:45:00|8017.7|8002.7|8016.8|8001.8|8017.8|8002.8|8016.6|8001.6|43
1661410200000|2022-08-25 06:50:00|8016.7|8001.7|8016.9|8001.9|8017|8002|8016.5|8001.5|35
1661410500000|2022-08-25 06:55:00|8016.8|8001.8|8015.8|8000.8|8017.3|8002.3|8015.4|8000.4|77
1661410800000|2022-08-25 07:00:00|8015.9|8000.9|8016.2|8001.2|8016.8|8001.8|8015.7|8000.7|57
1661411100000|2022-08-25 07:05:00|8016.1|8001.1|8014.9|7999.9|8016.3|8001.3|8014.8|7999.8|88
1661411400000|2022-08-25 07:10:00|8015|8000|8015.3|8000.3|8015.7|8000.7|8014.4|7999.4|51
1661411700000|2022-08-25 07:15:00|8015.8|8000.8|8014.8|7999.8|8015.9|8000.9|8014.2|7999.2|33
1661412000000|2022-08-25 07:20:00|8014.7|7999.7|8015.5|8000.5|8015.5|8000.5|8014.7|7999.7|25
1661412300000|2022-08-25 07:25:00|8015.4|8000.4|8014.6|7999.6|8015.5|8000.5|8014.6|7999.6|19
1661412600000|2022-08-25 07:30:00|8014.5|7999.5|8015.4|8000.4|8015.6|8000.6|8013.9|7998.9|65
1661412900000|2022-08-25 07:35:00|8015.5|8000.5|8015.8|8000.8|8016|8001|8015.1|8000.1|58
1661413200000|2022-08-25 07:40:00|8016|8001|8016.7|8001.7|8017|8002|8016|8001|50
1661413500000|2022-08-25 07:45:00|8016.6|8001.6|8017.5|8002.5|8017.7|8002.7|8016.4|8001.4|71
1661413800000|2022-08-25 07:50:00|8017.4|8002.4|8017.8|8002.8|8018.6|8003.6|8017.1|8002.1|38
1661414100000|2022-08-25 07:55:00|8018.1|8003.1|8018.4|8003.4|8018.5|8003.5|8017.8|8002.8|21
1661414400000|2022-08-25 08:00:00|8018.6|8003.6|8018.7|8003.7|8018.8|8003.8|8017.9|8002.9|45
1661414700000|2022-08-25 08:05:00|8018.8|8003.8|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|21
1661415000000|2022-08-25 08:10:00|8018.7|8003.7|8018.3|8003.3|8018.7|8003.7|8018.3|8003.3|2
1661415300000|2022-08-25 08:15:00|8018.4|8003.4|8019.4|8004.4|8019.5|8004.5|8018.2|8003.2|27
1661415600000|2022-08-25 08:20:00|8019.5|8004.5|8019.2|8004.2|8019.6|8004.6|8019|8004|52
1661415900000|2022-08-25 08:25:00|8019.3|8004.3|8018.8|8003.8|8019.3|8004.3|8018.8|8003.8|12
1661416200000|2022-08-25 08:30:00|8018.7|8003.7|8017.9|8002.9|8018.8|8003.8|8017.7|8002.7|33
1661416500000|2022-08-25 08:35:00|8018|8003|8017.4|8002.4|8018.3|8003.3|8017.4|8002.4|26
1661416800000|2022-08-25 08:40:00|8017.3|8002.3|8017.9|8002.9|8017.9|8002.9|8017|8002|34
1661417100000|2022-08-25 08:45:00|8018|8003|8016.9|8001.9|8018|8003|8016.9|8001.9|12
1661417400000|2022-08-25 08:50:00|8016.8|8001.8|8017.7|8002.7|8017.7|8002.7|8016.8|8001.8|23
1661417700000|2022-08-25 08:55:00|8017.8|8002.8|8018.3|8003.3|8018.3|8003.3|8017.7|8002.7|10
1661418000000|2022-08-25 09:00:00|8018.2|8003.2|8018.4|8003.4|8018.4|8003.4|8018|8003|6
1661418300000|2022-08-25 09:05:00|8018.3|8003.3|8018.3|8003.3|8018.9|8003.9|8018.3|8003.3|33
1661418600000|2022-08-25 09:10:00|8018.4|8003.4|8018.2|8003.2|8018.4|8003.4|8018.2|8003.2|5
1661418900000|2022-08-25 09:15:00|8018.3|8003.3|8017.7|8002.7|8018.3|8003.3|8017.4|8002.4|17
1661419200000|2022-08-25 09:20:00|8017.6|8002.6|8018.6|8003.6|8019.1|8004.1|8017.3|8002.3|65
1661419500000|2022-08-25 09:25:00|8018.7|8003.7|8016.8|8001.8|8019.7|8004.7|8016.6|8001.6|117
1661419800000|2022-08-25 09:30:00|8016.6|8001.6|8017.8|8002.8|8018|8003|8016.1|8001.1|62
1661420100000|2022-08-25 09:35:00|8017.7|8002.7|8015.9|8000.9|8018.4|8003.4|8015.7|8000.7|64
1661420400000|2022-08-25 09:40:00|8015.8|8000.8|8017.4|8002.4|8017.8|8002.8|8015.8|8000.8|47
1661420700000|2022-08-25 09:45:00|8017.5|8002.5|8017.5|8002.5|8018.3|8003.3|8017.3|8002.3|42
1661421000000|2022-08-25 09:50:00|8017.4|8002.4|8018.5|8003.5|8018.6|8003.6|8017.2|8002.2|34
1661421300000|2022-08-25 09:55:00|8018.6|8003.6|8017.5|8002.5|8018.6|8003.6|8016.2|8001.2|69
1661421600000|2022-08-25 10:00:00|8017.6|8002.6|8018.7|8003.7|8019.1|8004.1|8017.4|8002.4|34
1661421900000|2022-08-25 10:05:00|8018.4|8003.4|8018.8|8003.8|8019|8004|8018.2|8003.2|27
1661422200000|2022-08-25 10:10:00|8018.9|8003.9|8020.9|8005.9|8021.1|8006.1|8018.8|8003.8|46
1661422500000|2022-08-25 10:15:00|8021|8006|8022.2|8007.2|8022.7|8007.7|8020|8005|60
1661422800000|2022-08-25 10:20:00|8022.4|8007.4|8021.8|8006.8|8022.7|8007.7|8021.8|8006.8|35
1661423100000|2022-08-25 10:25:00|8021.9|8006.9|8022.2|8007.2|8022.7|8007.7|8021.8|8006.8|66
1661423400000|2022-08-25 10:30:00|8021.9|8006.9|8022.3|8007.3|8022.6|8007.6|8021.7|8006.7|63
1661423700000|2022-08-25 10:35:00|8022.2|8007.2|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|21
1661424000000|2022-08-25 10:40:00|8022.2|8007.2|8021.8|8006.8|8022.3|8007.3|8021.4|8006.4|22
1661424300000|2022-08-25 10:45:00|8021.9|8006.9|8021.9|8006.9|8022.1|8007.1|8021.8|8006.8|9
1661424600000|2022-08-25 10:50:00|8022|8007|8021.9|8006.9|8022.3|8007.3|8021.7|8006.7|14
1661424900000|2022-08-25 10:55:00|8021.7|8006.7|8021.9|8006.9|8021.9|8006.9|8021.7|8006.7|6
1661425200000|2022-08-25 11:00:00|8022|8007|8021.6|8006.6|8022.8|8007.8|8021.2|8006.2|58
1661425500000|2022-08-25 11:05:00|8021.5|8006.5|8020.6|8005.6|8021.6|8006.6|8020.2|8005.2|23
1661425800000|2022-08-25 11:10:00|8020.3|8005.3|8019.8|8004.8|8020.8|8005.8|8019.8|8004.8|51
1661426100000|2022-08-25 11:15:00|8019.7|8004.7|8020|8005|8020|8005|8018.6|8003.6|53
1661426400000|2022-08-25 11:20:00|8020.2|8005.2|8020.4|8005.4|8020.4|8005.4|8019.9|8004.9|10
1661426700000|2022-08-25 11:25:00|8020.3|8005.3|8019.8|8004.8|8020.6|8005.6|8019.8|8004.8|33
1661427000000|2022-08-25 11:30:00|8019.9|8004.9|8021.7|8006.7|8021.8|8006.8|8019.8|8004.8|12
1661427300000|2022-08-25 11:35:00|8026.8|8001.8|8026.7|8001.7|8026.9|8006.9|8021.2|8001.6|41
1661427600000|2022-08-25 11:40:00|8021.2|8006.2|8020.6|8005.6|8026.2|8006.6|8020.3|8001.1|24
1661427900000|2022-08-25 11:45:00|8020.4|8005.4|8019.8|8004.8|8020.7|8005.7|8019.8|8004.8|15
1661428200000|2022-08-25 11:50:00|8019.7|8004.7|8021.1|8006.1|8021.2|8006.2|8019.5|8004.5|15
1661428500000|2022-08-25 11:55:00|8021|8006|8021|8006|8021|8006|8020.9|8005.9|9
1661428800000|2022-08-25 12:00:00|8021.1|8006.1|8022|8007|8022.2|8007.2|8020.9|8005.9|30
1661429100000|2022-08-25 12:05:00|8021.9|8006.9|8022.1|8007.1|8022.1|8007.1|8021.4|8006.4|15
1661429400000|2022-08-25 12:10:00|8022|8007|8022.1|8007.1|8022.4|8007.4|8021.8|8006.8|18
1661429700000|2022-08-25 12:15:00|8022.4|8007.4|8022.1|8007.1|8022.4|8007.4|8022.1|8007.1|9
1661430000000|2022-08-25 12:20:00|8022.2|8007.2|8022.1|8007.1|8022.2|8007.2|8022.1|8007.1|2
1661430300000|2022-08-25 12:25:00|8022|8007|8028.2|8003.2|8028.3|8007.2|8021.9|8002.1|24
1661430600000|2022-08-25 12:30:00|8027.9|8002.9|8025.3|8010.3|8029.4|8010.3|8023.9|8002.9|76
1661430900000|2022-08-25 12:35:00|8025.1|8010.1|8025.2|8010.2|8026|8011|8025.1|8010.1|32
1661431200000|2022-08-25 12:40:00|8025.3|8010.3|8025.5|8010.5|8026.1|8011.1|8025.2|8010.2|32
1661431500000|2022-08-25 12:45:00|8025.3|8010.3|8028.7|8013.7|8028.7|8013.7|8025.2|8010.2|26
1661431800000|2022-08-25 12:50:00|8029.1|8014.1|8031.2|8016.2|8031.2|8016.2|8029|8014|38
1661432100000|2022-08-25 12:55:00|8031.1|8016.1|8030.9|8015.9|8031.4|8016.4|8030.4|8015.4|42
1661432400000|2022-08-25 13:00:00|8031|8016|8033.5|8008.5|8033.7|8016.3|8028.9|8008.5|67
1661432700000|2022-08-25 13:05:00|8033.3|8008.3|8028.7|8013.7|8033.5|8014.1|8027.4|8006.6|110
1661433000000|2022-08-25 13:10:00|8028.8|8013.8|8028.1|8013.1|8028.9|8013.9|8027.8|8012.8|96
1661433300000|2022-08-25 13:15:00|8028.2|8013.2|8027|8012|8028.2|8013.2|8027|8012|27
1661433600000|2022-08-25 13:20:00|8026.8|8011.8|8027|8012|8027.1|8012.1|8026.8|8011.8|17
1661433900000|2022-08-25 13:25:00|8026.6|8011.6|8026.6|8011.6|8026.8|8011.8|8026.6|8011.6|7
1661434200000|2022-08-25 13:30:00|8026.8|8011.8|8026.8|8011.8|8026.8|8011.8|8026.6|8011.6|15
1661434500000|2022-08-25 13:35:00|8027|8012|8026.6|8011.6|8027|8012|8026.6|8011.6|18
1661434800000|2022-08-25 13:40:00|8026.8|8011.8|8026.8|8011.8|8027.5|8012.5|8026.2|8011.2|60
1661435100000|2022-08-25 13:45:00|8026.9|8011.9|8026.7|8011.7|8027|8012|8026.1|8011.1|21
1661435400000|2022-08-25 13:50:00|8026.8|8011.8|8026.8|8011.8|8027|8012|8026.7|8011.7|11
1661435700000|2022-08-25 13:55:00|8026.9|8011.9|8026.8|8011.8|8027|8012|8026.3|8011.3|24
1661436000000|2022-08-25 14:00:00|8026.7|8011.7|8025.3|8010.3|8026.8|8011.8|8025.3|8010.3|61
1661436300000|2022-08-25 14:05:00|8024.9|8009.9|8024.5|8009.5|8025.4|8010.4|8024.5|8009.5|25
1661436600000|2022-08-25 14:10:00|8024.6|8009.6|8025.3|8010.3|8025.5|8010.5|8024.6|8009.6|48
1661436900000|2022-08-25 14:15:00|8025.2|8010.2|8024.7|8009.7|8025.2|8010.2|8024.5|8009.5|47
1661437200000|2022-08-25 14:20:00|8024.8|8009.8|8024.6|8009.6|8024.8|8009.8|8024.2|8009.2|22
1661437500000|2022-08-25 14:25:00|8024.4|8009.4|8025|8010|8025.1|8010.1|8024.4|8009.4|21
1661437800000|2022-08-25 14:30:00|8024.8|8009.8|8026.8|8001.8|8028.9|8009.8|8022.2|8001.8|75
1661438100000|2022-08-25 14:35:00|8026.6|8001.6|8021.9|8006.9|8027.2|8007.9|8020.8|8000.5|96
1661438400000|2022-08-25 14:40:00|8022|8007|8020|8005|8022|8007|8020|8005|54
1661438700000|2022-08-25 14:45:00|8020.1|8005.1|8018.4|8003.4|8025.5|8005.4|8017.6|7999|64
1661439000000|2022-08-25 14:50:00|8018|8003|8018.9|8003.9|8024|8004.4|8017.1|7996.8|113
1661439300000|2022-08-25 14:55:00|8023.9|7998.9|8019|8004|8024|8004|8018.9|7998.6|54
1661439600000|2022-08-25 15:00:00|8019.2|8004.2|8020|8005|8025|8005.2|8019|7999.2|89
1661439900000|2022-08-25 15:05:00|8020.2|8005.2|8027.6|8002.6|8027.7|8007.4|8020|8000|60
1661440200000|2022-08-25 15:10:00|8022|8007|8022.6|8007.6|8027|8007.6|8021.6|8001.6|13
1661440500000|2022-08-25 15:15:00|8022.7|8007.7|8025|8010|8025|8010|8022.6|8007.6|10
1661440800000|2022-08-25 15:20:00|8025.2|8010.2|8025.7|8010.7|8026|8011|8025.2|8010.2|43
1661441400000|2022-08-25 15:30:00|8024|8009|8025.4|8010.4|8025.8|8010.8|8024|8009|20
1661441700000|2022-08-25 15:35:00|8025.5|8010.5|8025.4|8010.4|8025.8|8010.8|8025.3|8010.3|9
1661442000000|2022-08-25 15:40:00|8025.3|8010.3|8022.8|8007.8|8028.2|8010.4|8022.6|8002.8|36
1661442300000|2022-08-25 15:45:00|8022.6|8007.6|8024|8009|8028.4|8009|8022.6|8003|26
1661442600000|2022-08-25 15:50:00|8023.8|8008.8|8028.3|8003.3|8028.3|8008.8|8023|8003.2|14
1661442900000|2022-08-25 15:55:00|8027.8|8002.8|8022.8|8007.8|8027.8|8007.8|8022.6|8002.5|29
1661443200000|2022-08-25 16:00:00|8022.7|8007.7|8027.8|8002.8|8028|8008.2|8022.4|8002.7|18
1661443500000|2022-08-25 16:05:00|8022.5|8007.5|8027.8|8002.8|8027.8|8007.8|8022.4|8002.8|12
1661443800000|2022-08-25 16:10:00|8027.9|8002.9|8027.8|8002.8|8028|8003|8027.8|8002.8|59
1661444100000|2022-08-25 16:15:00|8027.9|8002.9|8027.7|8002.7|8028|8007.9|8022.8|8002.6|59
1661444400000|2022-08-25 16:20:00|8027.6|8002.6|8027.8|8002.8|8028|8008.2|8022.4|8002.6|18
1661444700000|2022-08-25 16:25:00|8022.6|8007.6|8022.8|8007.8|8022.8|8007.8|8022.4|8007.4|13
1661445000000|2022-08-25 16:30:00|8027.7|8002.7|8027.1|8002.1|8028|8007.9|8022.3|8002.1|68
1661445300000|2022-08-25 16:35:00|8027|8002|8026.1|8001.1|8027.3|8006.2|8021|8000.4|26
1661445600000|2022-08-25 16:40:00|8026.3|8001.3|8026.2|8001.2|8026.7|8001.7|8026.2|8001.2|51
1661445900000|2022-08-25 16:45:00|8026.4|8001.4|8026.5|8001.5|8026.6|8001.6|8026.2|8001.2|31
1661446200000|2022-08-25 16:50:00|8026.4|8001.4|8026.4|8001.4|8026.5|8001.5|8026.2|8001.2|13
1661446500000|2022-08-25 16:55:00|8026.2|8001.2|8026.8|8001.8|8026.8|8001.8|8026.2|8001.2|6
1661446800000|2022-08-25 17:00:00|8027|8002|8025.8|8000.8|8027.1|8002.1|8025.6|8000.6|38
1661447100000|2022-08-25 17:05:00|8025.7|8000.7|8025.2|8000.2|8025.8|8000.8|8025|8000|55
1661447400000|2022-08-25 17:10:00|8025|8000|8024.9|7999.9|8025|8000|8024.6|7999.6|19
1661447700000|2022-08-25 17:15:00|8024.8|7999.8|8024.9|7999.9|8024.9|7999.9|8024.8|7999.8|2
1661448000000|2022-08-25 17:20:00|8025|8000|8024.8|7999.8|8025.2|8000.2|8024.8|7999.8|15
1661448300000|2022-08-25 17:25:00|8024.4|7999.4|8024.8|7999.8|8024.8|8004.4|8019.4|7999.3|10
1661448600000|2022-08-25 17:30:00|8024.9|7999.9|8024.6|7999.6|8024.9|8004.9|8019.4|7999.6|20
1661448900000|2022-08-25 17:35:00|8024.7|7999.7|8024.7|7999.7|8024.7|7999.7|8024.6|7999.6|3
1661449200000|2022-08-25 17:40:00|8024.8|7999.8|8024.8|7999.8|8025.1|8004.3|8019.2|7999.7|22
1661449500000|2022-08-25 17:45:00|8024.7|7999.7|8024.4|7999.4|8024.7|7999.7|8024.2|7999.2|15
1661449800000|2022-08-25 17:50:00|8024.6|7999.6|8020.4|8005.4|8025.7|8005.6|8019.2|7999.2|42
1661450100000|2022-08-25 17:55:00|8025.6|8000.6|8025.3|8000.3|8027.4|8006.6|8020.4|8000.2|75
1661450400000|2022-08-25 18:00:00|8025.2|8000.2|8025.3|8000.3|8025.3|8000.3|8025.1|8000.1|6
1661450700000|2022-08-25 18:05:00|8019.9|8004.9|8026|8001|8026.1|8006|8019.9|8000.2|23
1661451000000|2022-08-25 18:10:00|8020.7|8005.7|8021|8006|8026.4|8006|8020.7|8001|11
1661451900000|2022-08-25 18:25:00|8020.7|8005.7|8026|8001|8026.2|8006|8020.6|8001|7
1661452200000|2022-08-25 18:30:00|8025.9|8000.9|8025.9|8000.9|8025.9|8000.9|8025.8|8000.8|3
1661452500000|2022-08-25 18:35:00|8020.8|8005.8|8020.9|8005.9|8020.9|8005.9|8020.8|8005.8|4
1661452800000|2022-08-25 18:40:00|8021|8006|8021|8006|8021|8006|8021|8006|1
1661453100000|2022-08-25 18:45:00|8021.1|8006.1|8027.4|8002.4|8027.5|8006.8|8021.1|8002.2|13
1661453400000|2022-08-25 18:50:00|8027.2|8002.2|8028.6|8003.6|8028.6|8003.6|8027.2|8002.2|5
1661453700000|2022-08-25 18:55:00|8028.4|8003.4|8026.7|8001.7|8028.4|8003.4|8026.3|8001.3|53
1661473800000|2022-08-26 00:30:00|8025|8000|8025|8000|8025|8000|8025|8000|1
1661475600000|2022-08-26 01:00:00|8025.4|8000.4|8025.4|8000.4|8025.4|8000.4|8025.4|8000.4|1
1661475900000|2022-08-26 01:05:00|8025.5|8000.5|8025.4|8000.4|8025.5|8000.5|8025.4|8000.4|2
1661476500000|2022-08-26 01:15:00|8025.3|8000.3|8025.3|8000.3|8025.3|8000.3|8025.3|8000.3|1
1661477400000|2022-08-26 01:30:00|8025.2|8000.2|8025.1|8000.1|8025.2|8000.2|8025|8000|3
1661477700000|2022-08-26 01:35:00|8025.2|8000.2|8025.6|8000.6|8025.9|8000.9|8025.2|8000.2|12
1661478000000|2022-08-26 01:40:00|8025.4|8000.4|8025.7|8000.7|8025.7|8000.7|8025.4|8000.4|4
1661478600000|2022-08-26 01:50:00|8025.6|8000.6|8024.6|7999.6|8025.6|8000.6|8024|7999|31
1661478900000|2022-08-26 01:55:00|8024.7|7999.7|8024.3|7999.3|8024.7|7999.7|8023.9|7998.9|13
1661479200000|2022-08-26 02:00:00|8024.4|7999.4|8024.3|7999.3|8024.7|7999.7|8024.3|7999.3|14
1661479500000|2022-08-26 02:05:00|8024.2|7999.2|8024.3|7999.3|8024.3|7999.3|8024.2|7999.2|2
1661480400000|2022-08-26 02:20:00|8024|7999|8024|7999|8024|7999|8023.9|7998.9|3
1661481000000|2022-08-26 02:30:00|8024.3|7999.3|8024.6|7999.6|8024.7|7999.7|8024.3|7999.3|4
1661481300000|2022-08-26 02:35:00|8024.5|7999.5|8024.6|7999.6|8024.7|7999.7|8024.5|7999.5|4
1661482200000|2022-08-26 02:50:00|8024.7|7999.7|8025.2|8000.2|8025.3|8000.3|8024.7|7999.7|10
1661482800000|2022-08-26 03:00:00|8025|8000|8025|8000|8025|8000|8024.5|7999.5|14
1661483100000|2022-08-26 03:05:00|8024.5|7999.5|8024.5|7999.5|8025.5|8000.5|8024.5|7999.5|20
1661483400000|2022-08-26 03:10:00|8025|8000|8025.5|8000.5|8025.5|8000.5|8024.5|7999.5|16
1661483700000|2022-08-26 03:15:00|8025|8000|8025.5|8000.5|8025.5|8000.5|8025|8000|22
1661484000000|2022-08-26 03:20:00|8024.9|7999.9|8024|7999|8025.4|8000.4|8024|7999|15
1661484300000|2022-08-26 03:25:00|8024.1|7999.1|8019.6|7994.6|8024.1|7999.1|8018.3|7993.3|119
1661484600000|2022-08-26 03:30:00|8020|7995|8021.6|7996.6|8021.8|7996.8|8019.4|7994.4|335
1661484900000|2022-08-26 03:35:00|8021.8|7996.8|8016.9|8001.9|8021.9|8002.7|8015.7|7996.4|61
1661485200000|2022-08-26 03:40:00|8017|8002|8017.2|8002.2|8017.4|8002.4|8016.8|8001.8|12
1661485500000|2022-08-26 03:45:00|8017.1|8002.1|8016.7|8001.7|8017.2|8002.2|8016.6|8001.6|20
1661485800000|2022-08-26 03:50:00|8016.6|8001.6|8016.8|8001.8|8017|8002|8016.2|8001.2|29
1661486100000|2022-08-26 03:55:00|8016.7|8001.7|8016.4|8001.4|8016.9|8001.9|8016.2|8001.2|26
1661486400000|2022-08-26 04:00:00|8016.5|8001.5|8013.9|7998.9|8017.3|8002.3|8012.3|7997.3|129
1661486700000|2022-08-26 04:05:00|8014.4|7999.4|8015.6|8000.6|8016.2|8001.2|8014.4|7999.4|42
1661487000000|2022-08-26 04:10:00|8015.7|8000.7|8016.1|8001.1|8016.4|8001.4|8015.5|8000.5|73
1661487300000|2022-08-26 04:15:00|8016.2|8001.2|8016.4|8001.4|8016.5|8001.5|8015.8|8000.8|26
1661487600000|2022-08-26 04:20:00|8016.5|8001.5|8016.2|8001.2|8016.7|8001.7|8015.8|8000.8|26
1661487900000|2022-08-26 04:25:00|8016|8001|8016.8|8001.8|8017.2|8002.2|8016|8001|33
1661488200000|2022-08-26 04:30:00|8016.6|8001.6|8017.1|8002.1|8017.2|8002.2|8016.6|8001.6|23
1661488500000|2022-08-26 04:35:00|8017.2|8002.2|8017.4|8002.4|8017.4|8002.4|8016.8|8001.8|16
1661488800000|2022-08-26 04:40:00|8017.1|8002.1|8017.2|8002.2|8017.4|8002.4|8016.6|8001.6|38
1661489100000|2022-08-26 04:45:00|8016.9|8001.9|8016.8|8001.8|8016.9|8001.9|8016.6|8001.6|9
1661489400000|2022-08-26 04:50:00|8017.4|8002.4|8018.8|8003.8|8019.2|8004.2|8017.4|8002.4|47
1661489700000|2022-08-26 04:55:00|8018.6|8003.6|8019.1|8004.1|8019.2|8004.2|8017.7|8002.7|24
1661490000000|2022-08-26 05:00:00|8019|8004|8018.2|8003.2|8019|8004|8017.5|8002.5|19
1661490300000|2022-08-26 05:05:00|8018.4|8003.4|8018|8003|8018.4|8003.4|8017.8|8002.8|20
1661490600000|2022-08-26 05:10:00|8017.9|8002.9|8018.7|8003.7|8020|8005|8017.9|8002.9|43
1661490900000|2022-08-26 05:15:00|8018.8|8003.8|8018|8003|8023.5|8006.2|8017.3|7997.6|100
1661491200000|2022-08-26 05:20:00|8018.2|8003.2|8018.6|8003.6|8019|8004|8017.8|8002.8|45
1661491500000|2022-08-26 05:25:00|8018.8|8003.8|8019.4|8004.4|8020|8005|8018|8003|60
1661491800000|2022-08-26 05:30:00|8019.3|8004.3|8018.2|8003.2|8019.4|8004.4|8018|8003|24
1661492100000|2022-08-26 05:35:00|8018.4|8003.4|8019.2|8004.2|8019.4|8004.4|8018|8003|37
1661492400000|2022-08-26 05:40:00|8018.8|8003.8|8019.8|8004.8|8019.8|8004.8|8018.8|8003.8|9
1661492700000|2022-08-26 05:45:00|8019.6|8004.6|8020.8|8005.8|8021|8006|8019.6|8004.6|46
1661493000000|2022-08-26 05:50:00|8020.6|8005.6|8019.2|8004.2|8021.4|8006.4|8018.6|8003.6|70
1661493300000|2022-08-26 05:55:00|8019.4|8004.4|8024.3|7999.3|8024.3|8004.5|8019|7999.3|33
1661493600000|2022-08-26 06:00:00|8024.5|7999.5|8019.8|8004.8|8024.7|8005.2|8019.1|7999.4|25
1661493900000|2022-08-26 06:05:00|8020|8005|8020|8005|8020.2|8005.2|8019.6|8004.6|14
1661494200000|2022-08-26 06:10:00|8019.8|8004.8|8020.6|8005.6|8020.8|8005.8|8019.6|8004.6|43
1661494500000|2022-08-26 06:15:00|8020.8|8005.8|8019.2|8004.2|8020.8|8005.8|8017.1|8002.1|83
1661494800000|2022-08-26 06:20:00|8019|8004|8019.7|8004.7|8019.9|8004.9|8018.8|8003.8|51
1661495100000|2022-08-26 06:25:00|8019.8|8004.8|8020.5|8005.5|8020.8|8005.8|8019.6|8004.6|30
1661495400000|2022-08-26 06:30:00|8020.6|8005.6|8020.4|8005.4|8021.2|8006.2|8020.4|8005.4|31
1661495700000|2022-08-26 06:35:00|8020.5|8005.5|8021|8006|8021.4|8006.4|8020.4|8005.4|40
1661496000000|2022-08-26 06:40:00|8020.9|8005.9|8021.5|8006.5|8021.6|8006.6|8020.6|8005.6|50
1661496300000|2022-08-26 06:45:00|8021.8|8006.8|8022|8007|8022.2|8007.2|8021.2|8006.2|31
1661496600000|2022-08-26 06:50:00|8022.2|8007.2|8022.2|8007.2|8024.9|8009.9|8022.2|8007.2|73
1661496900000|2022-08-26 06:55:00|8022|8007|8021.7|8006.7|8022|8007|8019.1|8004.1|105
1661497200000|2022-08-26 07:00:00|8021.6|8006.6|8022.8|8007.8|8023|8008|8021.4|8006.4|42
1661497500000|2022-08-26 07:05:00|8022.9|8007.9|8022.2|8007.2|8022.9|8007.9|8022.2|8007.2|67
1661497800000|2022-08-26 07:10:00|8021.8|8006.8|8022.7|8007.7|8023.1|8008.1|8021.8|8006.8|28
1661498100000|2022-08-26 07:15:00|8022.8|8007.8|8022.8|8007.8|8023.4|8008.4|8022.2|8007.2|27
1661498400000|2022-08-26 07:20:00|8023|8008|8022.8|8007.8|8023|8008|8022.2|8007.2|23
1661498700000|2022-08-26 07:25:00|8022.7|8007.7|8021.8|8006.8|8022.7|8007.7|8021.5|8006.5|16
1661499000000|2022-08-26 07:30:00|8021.9|8006.9|8022.4|8007.4|8023|8008|8021.8|8006.8|33
1661499300000|2022-08-26 07:35:00|8022.5|8007.5|8022.2|8007.2|8022.7|8007.7|8021.8|8006.8|12
1661499600000|2022-08-26 07:40:00|8022.1|8007.1|8022.6|8007.6|8023|8008|8022|8007|34
1661499900000|2022-08-26 07:45:00|8022.4|8007.4|8022.4|8007.4|8022.4|8007.4|8022.1|8007.1|9
1661500200000|2022-08-26 07:50:00|8021.9|8006.9|8021.8|8006.8|8022.1|8007.1|8021|8006|26
1661500500000|2022-08-26 07:55:00|8021.6|8006.6|8021.9|8006.9|8022|8007|8021.4|8006.4|18
1661500800000|2022-08-26 08:00:00|8022|8007|8021.4|8006.4|8022|8007|8021.2|8006.2|14
1661501100000|2022-08-26 08:05:00|8021.5|8006.5|8018.4|8003.4|8022.2|8007.2|8017|8002|129
1661501400000|2022-08-26 08:10:00|8018.5|8003.5|8017.8|8002.8|8019|8004|8017.3|8002.3|39
1661501700000|2022-08-26 08:15:00|8017.9|8002.9|8017.4|8002.4|8018.1|8003.1|8016.3|8001.3|68
1661502000000|2022-08-26 08:20:00|8017.6|8002.6|8018.9|8003.9|8019.2|8004.2|8016.7|8001.7|106
1661502300000|2022-08-26 08:25:00|8018.8|8003.8|8017.6|8002.6|8018.9|8003.9|8017.6|8002.6|83
1661502600000|2022-08-26 08:30:00|8017.7|8002.7|8017|8002|8018|8003|8017|8002|30
1661502900000|2022-08-26 08:35:00|8016.6|8001.6|8014.9|7999.9|8016.7|8001.7|8013.1|7998.1|115
1661503200000|2022-08-26 08:40:00|8015|8000|8014|7999|8015.3|8000.3|8013.8|7998.8|50
1661503500000|2022-08-26 08:45:00|8014.4|7999.4|8012.1|7997.1|8014.6|7999.6|8012|7997|70
1661503800000|2022-08-26 08:50:00|8012|7997|8012.3|7997.3|8013.5|7998.5|8011|7996|91
1661504100000|2022-08-26 08:55:00|8012.4|7997.4|8012.7|7997.7|8013.8|7998.8|8012.2|7997.2|63
1661504400000|2022-08-26 09:00:00|8012.9|7997.9|8012.3|7997.3|8013.5|7998.5|8012.3|7997.3|20
1661504700000|2022-08-26 09:05:00|8012.2|7997.2|8012.2|7997.2|8013.2|7998.2|8011.2|7996.2|56
1661505000000|2022-08-26 09:10:00|8012.3|7997.3|8012.2|7997.2|8012.7|7997.7|8011.8|7996.8|63
1661505300000|2022-08-26 09:15:00|8012.4|7997.4|8012.2|7997.2|8012.5|7997.5|8011.7|7996.7|50
1661505600000|2022-08-26 09:20:00|8012.3|7997.3|8012.5|7997.5|8013.3|7998.3|8012.1|7997.1|58
1661505900000|2022-08-26 09:25:00|8012.4|7997.4|8012.4|7997.4|8013|7998|8012|7997|32
1661506200000|2022-08-26 09:30:00|8012.5|7997.5|8012.5|7997.5|8012.8|7997.8|8012.2|7997.2|20
1661506500000|2022-08-26 09:35:00|8012.4|7997.4|8012.2|7997.2|8012.6|7997.6|8012.2|7997.2|8
1661506800000|2022-08-26 09:40:00|8012.1|7997.1|8012.2|7997.2|8012.5|7997.5|8011.6|7996.6|32
1661507100000|2022-08-26 09:45:00|8012.3|7997.3|8014.1|7999.1|8014.1|7999.1|8012.3|7997.3|22
1661507400000|2022-08-26 09:50:00|8014.2|7999.2|8014.6|7999.6|8015.3|8000.3|8014.1|7999.1|35
1661507700000|2022-08-26 09:55:00|8014.9|7999.9|8017.4|8002.4|8017.7|8002.7|8014.6|7999.6|57
1661508000000|2022-08-26 10:00:00|8017.3|8002.3|8016.4|8001.4|8017.3|8002.3|8016.4|8001.4|54
1661508300000|2022-08-26 10:05:00|8016.5|8001.5|8015.1|8000.1|8016.5|8001.5|8015|8000|35
1661508600000|2022-08-26 10:10:00|8015.3|8000.3|8015.7|8000.7|8016|8001|8015.3|8000.3|17
1661508900000|2022-08-26 10:15:00|8015.8|8000.8|8012.1|7997.1|8015.8|8000.8|8011.1|7996.1|110
1661509200000|2022-08-26 10:20:00|8012|7997|8011.2|7996.2|8017.8|7998.1|8011|7991.1|105
1661509500000|2022-08-26 10:25:00|8016.2|7991.2|8013.2|7998.2|8016.2|7999.4|8010.4|7990.9|70
1661509800000|2022-08-26 10:30:00|8013.4|7998.4|8013|7998|8013.6|7998.6|8012.5|7997.5|31
1661510100000|2022-08-26 10:35:00|8013.2|7998.2|8013.7|7998.7|8013.8|7998.8|8013.2|7998.2|22
1661510400000|2022-08-26 10:40:00|8013.8|7998.8|8013|7998|8015.2|8000.2|8012.7|7997.7|64
1661510700000|2022-08-26 10:45:00|8013.3|7998.3|8013.4|7998.4|8013.9|7998.9|8013.3|7998.3|66
1661511000000|2022-08-26 10:50:00|8013.6|7998.6|8013.7|7998.7|8013.9|7998.9|8013.5|7998.5|19
1661511300000|2022-08-26 10:55:00|8013.8|7998.8|8015|8000|8015.1|8000.1|8013.4|7998.4|41
1661511600000|2022-08-26 11:00:00|8014.8|7999.8|8015.6|8000.6|8015.6|8000.6|8014.2|7999.2|41
1661511900000|2022-08-26 11:05:00|8015.4|8000.4|8015.9|8000.9|8020.9|8001.1|8015|7994.8|21
1661512200000|2022-08-26 11:10:00|8016.1|8001.1|8020.8|7995.8|8021|8001.2|8015.8|7995.7|24
1661512500000|2022-08-26 11:15:00|8020.9|7995.9|8020|7995|8020.9|8000.8|8014.4|7994.5|23
1661512800000|2022-08-26 11:20:00|8014.8|7999.8|8016.2|8001.2|8016.8|8001.8|8014.8|7999.8|28
1661513100000|2022-08-26 11:25:00|8015.8|8000.8|8015.7|8000.7|8016|8001|8015.7|8000.7|24
1661513400000|2022-08-26 11:30:00|8015.8|8000.8|8014.6|7999.6|8016|8001|8014.6|7999.6|10
1661513700000|2022-08-26 11:35:00|8013.8|7998.8|8015|8000|8015|8000|8013.8|7998.8|21
1661514000000|2022-08-26 11:40:00|8015.2|8000.2|8015.6|8000.6|8015.7|8000.7|8015|8000|4
1661514300000|2022-08-26 11:45:00|8020.7|7995.7|8016|8001|8021|8001.2|8016|7995.7|13
1661514600000|2022-08-26 11:50:00|8015.6|8000.6|8016.1|8001.1|8016.5|8001.5|8015.6|8000.6|26
1661514900000|2022-08-26 11:55:00|8016.2|8001.2|8016.4|8001.4|8016.4|8001.4|8016.1|8001.1|6
1661515200000|2022-08-26 12:00:00|8016|8001|8015.4|8000.4|8016|8001|8015.2|8000.2|7
1661515500000|2022-08-26 12:05:00|8015.5|8000.5|8015.5|8000.5|8015.5|8000.5|8015.5|8000.5|1
1661515800000|2022-08-26 12:10:00|8015.4|8000.4|8014.9|7999.9|8015.4|8000.4|8014.9|7999.9|4
1661516400000|2022-08-26 12:20:00|8015|8000|8014.9|7999.9|8015.3|8000.3|8014.9|7999.9|6
1661516700000|2022-08-26 12:25:00|8014.8|7999.8|8019.4|7994.4|8019.4|7999.9|8014.7|7994.3|8
1661517000000|2022-08-26 12:30:00|8019.5|7994.5|8016.1|7991.1|8020.2|7999.4|8012.1|7991|241
1661517300000|2022-08-26 12:35:00|8016.3|7991.3|8015.5|7990.5|8019|7994|8014.8|7989.8|170
1661517600000|2022-08-26 12:40:00|8015.7|7990.7|8018.6|7993.6|8019.3|7994.3|8015.7|7990.7|139
1661517900000|2022-08-26 12:45:00|8018.7|7993.7|8018.7|7993.7|8019.8|7994.8|8018.3|7993.3|81
1661518200000|2022-08-26 12:50:00|8018.6|7993.6|8019.1|7994.1|8019.6|7994.6|8018.6|7993.6|40
1661518500000|2022-08-26 12:55:00|8019.2|7994.2|8019.2|7994.2|8019.4|7994.4|8018.8|7993.8|37
1661518800000|2022-08-26 13:00:00|8019.1|7994.1|8013.2|7998.2|8019.3|7998.5|8013|7993.1|55
1661519100000|2022-08-26 13:05:00|8013.1|7998.1|8013.1|7998.1|8013.1|7998.1|8013|7998|5
1661519400000|2022-08-26 13:10:00|8013.2|7998.2|8011.1|7996.1|8013.2|7998.2|8011.1|7996.1|27
1661519700000|2022-08-26 13:15:00|8011.2|7996.2|8016|7991|8016.4|7996.3|8011.2|7991|18
1661520000000|2022-08-26 13:20:00|8016.1|7991.1|8017.5|7992.5|8017.5|7997.3|8011.3|7991.1|26
1661520300000|2022-08-26 13:25:00|8017.6|7992.6|8016.5|7991.5|8017.7|7992.7|8016.5|7991.5|58
1661520600000|2022-08-26 13:30:00|8016.4|7991.4|8015.5|7990.5|8016.7|7991.7|8014.6|7989.6|71
1661520900000|2022-08-26 13:35:00|8015.6|7990.6|8016|7991|8016.7|7991.7|8015.5|7990.5|40
1661521200000|2022-08-26 13:40:00|8016.1|7991.1|8016.7|7991.7|8016.8|7991.8|8015.9|7990.9|57
1661521500000|2022-08-26 13:45:00|8016.8|7991.8|8016.4|7991.4|8017|7992|8015.9|7990.9|23
1661521800000|2022-08-26 13:50:00|8016.5|7991.5|8016|7991|8016.9|7991.9|8016|7991|34
1661522100000|2022-08-26 13:55:00|8015.8|7990.8|8015.7|7990.7|8016.7|7991.7|8015.3|7990.3|51
1661522400000|2022-08-26 14:00:00|8015.8|7990.8|8022|7997|8024.1|8004.3|8015.5|7990.7|327
1661522700000|2022-08-26 14:05:00|8022.1|7997.1|8012.2|7987.2|8023|7998|8012.2|7987.2|203
1661523000000|2022-08-26 14:10:00|8012.3|7987.3|8011.9|7986.9|8012.7|7989.9|8004.8|7981.3|257
1661523300000|2022-08-26 14:15:00|8012.2|7987.2|8015.4|7990.4|8016.5|7991.5|8010.9|7985.9|318
1661523600000|2022-08-26 14:20:00|8015.3|7990.3|8017.5|7992.5|8019.3|7994.3|8015.1|7990.1|266
1661523900000|2022-08-26 14:25:00|8017.7|7992.7|8018.3|7993.3|8018.5|7993.5|8016.3|7991.3|225
1661524200000|2022-08-26 14:30:00|8018.5|7993.5|8019.5|7994.5|8019.5|7994.5|8017.1|7992.1|127
1661524500000|2022-08-26 14:35:00|8019.4|7994.4|8015.6|8000.6|8020.5|8000.8|8015.2|7993.9|102
1661524800000|2022-08-26 14:40:00|8015.7|8000.7|8016.1|8001.1|8020.9|8001.3|8015.4|7995.6|105
1661525100000|2022-08-26 14:45:00|8016.2|8001.2|8019.8|7994.8|8021.5|8001.2|8015.5|7994.5|109
1661525400000|2022-08-26 14:50:00|8019.9|7994.9|8020|7995|8020.2|7995.2|8018.2|7993.2|112
1661525700000|2022-08-26 14:55:00|8019.9|7994.9|8020.3|7995.3|8021|7996|8019.5|7994.5|77
1661526000000|2022-08-26 15:00:00|8020.1|7995.1|8020.9|7995.9|8021.7|7996.7|8019.4|7994.4|58
1661526300000|2022-08-26 15:05:00|8020.8|7995.8|8022.5|7997.5|8022.9|7997.9|8020.8|7995.8|53
1661526600000|2022-08-26 15:10:00|8022.6|7997.6|8023.8|7998.8|8024.2|7999.2|8022.6|7997.6|60
1661526900000|2022-08-26 15:15:00|8023.7|7998.7|8025.7|8000.7|8026.4|8001.4|8023.7|7998.7|78
1661527200000|2022-08-26 15:20:00|8025.6|8000.6|8026|8001|8027.3|8002.3|8025.6|8000.6|29
1661527500000|2022-08-26 15:25:00|8026.1|8001.1|8025.2|8000.2|8026.3|8001.3|8025.2|8000.2|32
1661527800000|2022-08-26 15:30:00|8025.3|8000.3|8025.6|8000.6|8025.8|8000.8|8025.2|8000.2|26
1661528100000|2022-08-26 15:35:00|8025.7|8000.7|8025.6|8000.6|8025.8|8000.8|8025.5|8000.5|15
1661528400000|2022-08-26 15:40:00|8025.5|8000.5|8025.5|8000.5|8026.1|8001.1|8025.4|8000.4|21
1661528700000|2022-08-26 15:45:00|8025.4|8000.4|8025.1|8000.1|8025.6|8000.6|8025|8000|6
1661529000000|2022-08-26 15:50:00|8025|8000|8023|7998|8025|8000|8021.3|7996.3|68
1661529300000|2022-08-26 15:55:00|8022.9|7997.9|8024.1|7999.1|8024.3|7999.3|8022.9|7997.9|79
1661529600000|2022-08-26 16:00:00|8024.2|7999.2|8025.2|8000.2|8025.2|8000.2|8024.1|7999.1|85
1661529900000|2022-08-26 16:05:00|8025.3|8000.3|8026.4|8001.4|8026.7|8006.7|8020.8|7999.5|102
1661530200000|2022-08-26 16:10:00|8026.3|8001.3|8022.3|8007.3|8027.5|8007.6|8021.6|8001.3|97
1661530500000|2022-08-26 16:15:00|8027.1|8002.1|8022.5|8007.5|8027.5|8007.7|8021.9|8002.1|83
1661530800000|2022-08-26 16:20:00|8022.4|8007.4|8022.2|8007.2|8027.4|8007.7|8022.1|8002.1|63
1661531100000|2022-08-26 16:25:00|8022.1|8007.1|8030.8|8005.8|8030.8|8009.9|8022.1|8001.8|66
1661531400000|2022-08-26 16:30:00|8030.9|8005.9|8031.6|8006.6|8031.7|8006.7|8030.4|8005.4|32
1661531700000|2022-08-26 16:35:00|8031.7|8006.7|8031.8|8006.8|8032.2|8012.2|8026.6|8006.5|68
1661532000000|2022-08-26 16:40:00|8031.9|8006.9|8031.8|8006.8|8032.2|8007.2|8031.5|8006.5|53
1661532300000|2022-08-26 16:45:00|8031.4|8006.4|8031.8|8006.8|8031.8|8006.8|8031.1|8006.1|42
1661532600000|2022-08-26 16:50:00|8031.7|8006.7|8031.9|8006.9|8032|8007|8031|8006|31
1661532900000|2022-08-26 16:55:00|8032|8007|8031|8006|8032|8007|8031|8006|15
1661533200000|2022-08-26 17:00:00|8031.1|8006.1|8031|8006|8031.3|8006.3|8031|8006|15
1661533500000|2022-08-26 17:05:00|8031.1|8006.1|8031|8006|8031.1|8006.1|8031|8006|4
1661533800000|2022-08-26 17:10:00|8030.9|8005.9|8031.1|8006.1|8031.2|8011.2|8026.1|8005.9|20
1661534100000|2022-08-26 17:15:00|8031|8006|8027.8|8012.8|8032.1|8012.8|8026.9|8006|72
1661534400000|2022-08-26 17:20:00|8027.7|8012.7|8032.4|8007.4|8032.8|8013|8027.4|8007.3|108
1661534700000|2022-08-26 17:25:00|8032.5|8007.5|8032.6|8007.6|8032.7|8007.7|8032.3|8007.3|39
1661535000000|2022-08-26 17:30:00|8032.5|8007.5|8032.6|8007.6|8032.7|8007.7|8032.5|8007.5|21
1661535300000|2022-08-26 17:35:00|8032.5|8007.5|8032.2|8007.2|8032.5|8007.5|8032.1|8007.1|11
1661535600000|2022-08-26 17:40:00|8032.3|8007.3|8032.2|8007.2|8032.6|8007.6|8032.1|8007.1|11
1661535900000|2022-08-26 17:45:00|8032.3|8007.3|8031.6|8006.6|8032.3|8007.3|8031.5|8006.5|29
1661536200000|2022-08-26 17:50:00|8031.5|8006.5|8031.6|8006.6|8031.6|8006.6|8031.5|8006.5|4
1661536800000|2022-08-26 18:00:00|8031.5|8006.5|8030|8005|8031.6|8009.4|8024.4|8004|17
1661537100000|2022-08-26 18:05:00|8030.1|8005.1|8030.4|8005.4|8030.5|8005.5|8029.9|8004.9|41
1661537400000|2022-08-26 18:10:00|8030.5|8005.5|8030.9|8005.9|8031|8006|8030.2|8005.2|56
1661537700000|2022-08-26 18:15:00|8030.8|8005.8|8031|8006|8031|8006|8030.7|8005.7|43
1661538000000|2022-08-26 18:20:00|8030.9|8005.9|8031.5|8006.5|8032.8|8007.8|8030.5|8005.5|60
1661538300000|2022-08-26 18:25:00|8031.6|8006.6|8031.6|8006.6|8031.7|8006.7|8031.4|8006.4|126
1661538600000|2022-08-26 18:30:00|8031.7|8006.7|8032.1|8007.1|8032.4|8007.4|8031.5|8006.5|26
1661538900000|2022-08-26 18:35:00|8032.2|8007.2|8032.1|8007.1|8032.6|8007.6|8031.4|8006.4|20
1661539200000|2022-08-26 18:40:00|8031.9|8006.9|8031.9|8006.9|8032|8007|8031.9|8006.9|5
1661539500000|2022-08-26 18:45:00|8032|8007|8032.1|8007.1|8032.5|8007.5|8031.9|8006.9|10
1661539800000|2022-08-26 18:50:00|8032.2|8007.2|8032.4|8007.4|8032.6|8007.6|8032.1|8007.1|9
1661540100000|2022-08-26 18:55:00|8032.5|8007.5|8032.4|8007.4|8032.5|8007.5|8032.4|8007.4|4
1661540400000|2022-08-26 19:00:00|8032.5|8007.5|8031.3|8006.3|8032.5|8007.5|8031.3|8006.3|10
1661540700000|2022-08-26 19:05:00|8031.2|8006.2|8031|8006|8031.9|8011.4|8026|8006|18
1661541000000|2022-08-26 19:10:00|8031.1|8006.1|8031.6|8006.6|8031.7|8006.7|8031|8006|6
1661541300000|2022-08-26 19:15:00|8031.7|8006.7|8031.8|8006.8|8031.8|8006.8|8031.5|8006.5|147
1661541600000|2022-08-26 19:20:00|8031.9|8006.9|8032|8007|8032.1|8007.1|8031.4|8006.4|97
1661541900000|2022-08-26 19:25:00|8031.9|8006.9|8031.8|8006.8|8032.1|8007.1|8031.7|8006.7|71
1661542200000|2022-08-26 19:30:00|8031.9|8006.9|8031.8|8006.8|8031.9|8006.9|8031.7|8006.7|6
1661542500000|2022-08-26 19:35:00|8031.9|8006.9|8031.8|8006.8|8032.2|8007.2|8031.8|8006.8|5
1661543100000|2022-08-26 19:45:00|8033.2|8008.2|8032.2|8007.2|8033.2|8008.2|8032|8007|9
1661543700000|2022-08-26 19:55:00|8032.3|8007.3|8032.5|8007.5|8032.6|8007.6|8032.3|8007.3|11
1661733000000|2022-08-29 00:30:00|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|8036.2|8007.2|1
1661734800000|2022-08-29 01:00:00|8038.5|8013.5|8039|8014|8039|8014|8038.5|8013.5|2
1661735100000|2022-08-29 01:05:00|8039.1|8014.1|8039.1|8014.1|8039.1|8014.1|8039.1|8014.1|1
1661735400000|2022-08-29 01:10:00|8039|8014|8039|8014|8039|8014|8039|8014|1
1661735700000|2022-08-29 01:15:00|8038.9|8013.9|8038.9|8013.9|8038.9|8013.9|8038.9|8013.9|1
1661736000000|2022-08-29 01:20:00|8039.1|8014.1|8043.2|8018.2|8047.5|8022.5|8037.5|8012.5|33
1661736300000|2022-08-29 01:25:00|8044.2|8019.2|8044.9|8019.9|8044.9|8019.9|8044.2|8019.2|4
1661736900000|2022-08-29 01:35:00|8044.6|8019.6|8052.5|8027.5|8053.6|8028.6|8044.6|8019.6|24
1661737200000|2022-08-29 01:40:00|8052.9|8027.9|8053.5|8028.5|8060.9|8035.9|8052.9|8027.9|35
1661737500000|2022-08-29 01:45:00|8053.6|8028.6|8052.3|8027.3|8053.6|8028.6|8052.2|8027.2|4
1661737800000|2022-08-29 01:50:00|8051.1|8026.1|8052.3|8027.3|8052.3|8027.3|8051.1|8026.1|5
1661738400000|2022-08-29 02:00:00|8051.6|8026.6|8052.6|8027.6|8052.6|8027.6|8051.2|8026.2|5
1661738700000|2022-08-29 02:05:00|8051.6|8026.6|8051.6|8026.6|8051.6|8026.6|8051.6|8026.6|1
1661739300000|2022-08-29 02:15:00|8050.6|8025.6|8050.6|8025.6|8050.6|8025.6|8050.6|8025.6|1
1661739600000|2022-08-29 02:20:00|8050|8025|8047.3|8022.3|8050.5|8025.5|8047.3|8022.3|33
1661739900000|2022-08-29 02:25:00|8047.5|8022.5|8050.1|8025.1|8050.7|8025.7|8047.2|8022.2|94
1661740200000|2022-08-29 02:30:00|8049.9|8024.9|8050|8025|8050.2|8025.2|8049.8|8024.8|83
1661740500000|2022-08-29 02:35:00|8049.8|8024.8|8049.9|8024.9|8050.2|8025.2|8049.8|8024.8|69
1661740800000|2022-08-29 02:40:00|8050.1|8025.1|8050.6|8025.6|8051.5|8026.5|8049.8|8024.8|48
1661741100000|2022-08-29 02:45:00|8050.5|8025.5|8043.7|8018.7|8050.6|8025.6|8043.6|8018.6|24
1661741400000|2022-08-29 02:50:00|8043.6|8018.6|8049|8024|8049|8024|8043.6|8018.6|26
1661741700000|2022-08-29 02:55:00|8046|8021|8048.1|8023.1|8048.5|8023.5|8045.1|8020.1|7
1661742000000|2022-08-29 03:00:00|8046.6|8021.6|8044.5|8019.5|8046.6|8021.6|8044.5|8019.5|3
1661742300000|2022-08-29 03:05:00|8046|8021|8046|8021|8046|8021|8046|8021|1
1661742600000|2022-08-29 03:10:00|8048|8023|8049.6|8024.6|8049.6|8024.6|8048|8023|4
1661743200000|2022-08-29 03:20:00|8050.5|8025.5|8042.4|8017.4|8050.5|8025.5|8040.7|8015.7|120
1661743500000|2022-08-29 03:25:00|8041.6|8016.6|8041|8016|8043.6|8018.6|8038.1|8013.1|100
1661743800000|2022-08-29 03:30:00|8042.6|8017.6|8044.9|8019.9|8047.6|8022.6|8041.5|8016.5|372
1661744100000|2022-08-29 03:35:00|8040|8025|8034.5|8019.5|8046.7|8026.8|8031.1|8010.5|409
1661744400000|2022-08-29 03:40:00|8034.6|8019.6|8038.2|8013.2|8038.7|8020.9|8028.2|8011.2|353
1661744700000|2022-08-29 03:45:00|8038.4|8013.4|8037|8012|8039.2|8019.2|8031.3|8011.2|170
1661745000000|2022-08-29 03:50:00|8037.1|8012.1|8037.8|8012.8|8039.1|8019.2|8031.9|8011.8|109
1661745300000|2022-08-29 03:55:00|8037.9|8012.9|8033.2|8018.2|8039.2|8019.1|8033.1|8012.8|67
1661745600000|2022-08-29 04:00:00|8033.1|8018.1|8034|8019|8034.8|8019.8|8033.1|8018.1|52
1661745900000|2022-08-29 04:05:00|8033.9|8018.9|8032|8017|8034.4|8019.4|8031.9|8016.9|41
1661746200000|2022-08-29 04:10:00|8032.1|8017.1|8033.1|8018.1|8033.2|8018.2|8031.8|8016.8|61
1661746500000|2022-08-29 04:15:00|8033.2|8018.2|8033.4|8018.4|8033.6|8018.6|8032.8|8017.8|31
1661746800000|2022-08-29 04:20:00|8033.5|8018.5|8033.4|8018.4|8033.6|8018.6|8032.9|8017.9|19
1661747100000|2022-08-29 04:25:00|8033.5|8018.5|8034.4|8019.4|8034.8|8019.8|8032.8|8017.8|65
1661747400000|2022-08-29 04:30:00|8034.5|8019.5|8034.8|8019.8|8035.7|8020.7|8033.7|8018.7|64
1661747700000|2022-08-29 04:35:00|8034.9|8019.9|8034.5|8019.5|8035.3|8020.3|8034.4|8019.4|49
1661748000000|2022-08-29 04:40:00|8034.6|8019.6|8035.6|8020.6|8036.1|8021.1|8034.6|8019.6|29
1661748300000|2022-08-29 04:45:00|8035.5|8020.5|8036.4|8021.4|8036.4|8021.4|8034.9|8019.9|36
1661748600000|2022-08-29 04:50:00|8036.5|8021.5|8037.1|8022.1|8037.1|8022.1|8035.7|8020.7|40
1661748900000|2022-08-29 04:55:00|8037.3|8022.3|8034.4|8019.4|8037.8|8022.8|8034.2|8019.2|88
1661749200000|2022-08-29 05:00:00|8034.2|8019.2|8034.7|8019.7|8034.8|8019.8|8033.3|8018.3|52
1661749500000|2022-08-29 05:05:00|8034.8|8019.8|8035.7|8020.7|8035.8|8020.8|8034.8|8019.8|21
1661749800000|2022-08-29 05:10:00|8035.8|8020.8|8035.4|8020.4|8035.8|8020.8|8035.2|8020.2|20
1661750100000|2022-08-29 05:15:00|8035.5|8020.5|8035.6|8020.6|8035.8|8020.8|8035.2|8020.2|17
1661750400000|2022-08-29 05:20:00|8035.5|8020.5|8035.1|8020.1|8035.8|8020.8|8035.1|8020.1|19
1661750700000|2022-08-29 05:25:00|8035|8020|8034.8|8019.8|8035.2|8020.2|8034.6|8019.6|30
1661751000000|2022-08-29 05:30:00|8035|8020|8034.8|8019.8|8035.2|8020.2|8034.8|8019.8|16
1661751300000|2022-08-29 05:35:00|8034.6|8019.6|8035.4|8020.4|8035.4|8020.4|8034.6|8019.6|16
1661751600000|2022-08-29 05:40:00|8035.3|8020.3|8036.8|8021.8|8037.4|8022.4|8035.2|8020.2|66
1661751900000|2022-08-29 05:45:00|8036.6|8021.6|8038.5|8023.5|8038.9|8023.9|8036.3|8021.3|49
1661752200000|2022-08-29 05:50:00|8038.8|8023.8|8036.8|8021.8|8039.3|8024.3|8035.9|8020.9|58
1661752500000|2022-08-29 05:55:00|8037.3|8022.3|8036.9|8021.9|8037.3|8022.3|8036.6|8021.6|40
1661752800000|2022-08-29 06:00:00|8037.1|8022.1|8038.1|8023.1|8038.6|8023.6|8037|8022|59
1661753100000|2022-08-29 06:05:00|8038.5|8023.5|8037.7|8022.7|8038.6|8023.6|8037.4|8022.4|23
1661753400000|2022-08-29 06:10:00|8037.6|8022.6|8037.7|8022.7|8037.7|8022.7|8037.6|8022.6|6
1661753700000|2022-08-29 06:15:00|8038.2|8023.2|8039.6|8024.6|8040.5|8025.5|8038.2|8023.2|43
1661754000000|2022-08-29 06:20:00|8039.8|8024.8|8040.8|8025.8|8040.9|8025.9|8039.2|8024.2|72
1661754300000|2022-08-29 06:25:00|8040.7|8025.7|8038.7|8023.7|8040.8|8025.8|8036.7|8021.7|135
1661754600000|2022-08-29 06:30:00|8038.6|8023.6|8039|8024|8039|8024|8038.5|8023.5|17
1661754900000|2022-08-29 06:35:00|8038.8|8023.8|8039.3|8024.3|8039.4|8024.4|8038.8|8023.8|35
1661755200000|2022-08-29 06:40:00|8039.5|8024.5|8039.7|8024.7|8039.8|8024.8|8039.3|8024.3|19
1661755500000|2022-08-29 06:45:00|8039.6|8024.6|8040.3|8025.3|8041|8026|8039.5|8024.5|79
1661755800000|2022-08-29 06:50:00|8040.4|8025.4|8040.2|8025.2|8040.5|8025.5|8039.4|8024.4|40
1661756100000|2022-08-29 06:55:00|8040|8025|8040.3|8025.3|8040.4|8025.4|8039.8|8024.8|35
1661756400000|2022-08-29 07:00:00|8040.4|8025.4|8040.1|8025.1|8040.9|8025.9|8040|8025|45
1661756700000|2022-08-29 07:05:00|8040.2|8025.2|8039.6|8024.6|8040.2|8025.2|8038.9|8023.9|42
1661757000000|2022-08-29 07:10:00|8039.8|8024.8|8040.1|8025.1|8040.8|8025.8|8039.8|8024.8|55
1661757300000|2022-08-29 07:15:00|8040.2|8025.2|8042|8027|8042.1|8027.1|8040.1|8025.1|53
1661757600000|2022-08-29 07:20:00|8041.8|8026.8|8041.9|8026.9|8041.9|8026.9|8040.7|8025.7|65
1661757900000|2022-08-29 07:25:00|8042.1|8027.1|8041.7|8026.7|8043.1|8028.1|8041.4|8026.4|58
1661758200000|2022-08-29 07:30:00|8041.8|8026.8|8042.2|8027.2|8042.2|8027.2|8041.3|8026.3|35
1661758500000|2022-08-29 07:35:00|8042.3|8027.3|8041.8|8026.8|8042.4|8027.4|8041.8|8026.8|23
1661758800000|2022-08-29 07:40:00|8042|8027|8037.2|8022.2|8042.2|8027.2|8033|8018|249
1661759100000|2022-08-29 07:45:00|8037|8022|8036.6|8021.6|8038.2|8023.2|8035.9|8020.9|122
1661759400000|2022-08-29 07:50:00|8036.5|8021.5|8035.9|8020.9|8037|8022|8034.6|8019.6|67
1661759700000|2022-08-29 07:55:00|8035.7|8020.7|8036.2|8021.2|8037|8022|8035.5|8020.5|68
1661760000000|2022-08-29 08:00:00|8036.3|8021.3|8035.9|8020.9|8037.1|8022.1|8035.9|8020.9|70
1661760300000|2022-08-29 08:05:00|8036|8021|8036.1|8021.1|8036.4|8021.4|8035.5|8020.5|40
1661760600000|2022-08-29 08:10:00|8036.2|8021.2|8035.9|8020.9|8036.5|8021.5|8035.8|8020.8|54
1661760900000|2022-08-29 08:15:00|8036.2|8021.2|8037|8022|8037.6|8022.6|8036.2|8021.2|79
1661761200000|2022-08-29 08:20:00|8036.4|8021.4|8037.7|8022.7|8037.8|8022.8|8035.9|8020.9|63
1661761500000|2022-08-29 08:25:00|8037.8|8022.8|8037.8|8022.8|8037.8|8022.8|8036.8|8021.8|32
1661761800000|2022-08-29 08:30:00|8037.7|8022.7|8028.1|8013.1|8037.7|8022.7|8023.2|8005.6|326
1661762100000|2022-08-29 08:35:00|8027.5|8012.5|8027|8012|8030.2|8015.2|8027|8012|118
1661762400000|2022-08-29 08:40:00|8027.1|8012.1|8027.5|8012.5|8029.7|8014.7|8027|8012|78
1661762700000|2022-08-29 08:45:00|8027.4|8012.4|8027.4|8012.4|8028.9|8013.9|8027|8012|37
1661763000000|2022-08-29 08:50:00|8027.5|8012.5|8027.6|8012.6|8027.9|8012.9|8027|8012|32
1661763300000|2022-08-29 08:55:00|8027.7|8012.7|8028.9|8013.9|8028.9|8013.9|8026.9|8011.9|131
1661763600000|2022-08-29 09:00:00|8028.8|8013.8|8031.9|8006.9|8032.2|8013.8|8026.6|8006|91
1661763900000|2022-08-29 09:05:00|8031.8|8006.8|8032.2|8007.2|8032.6|8012.8|8026.5|8006.5|59
1661764200000|2022-08-29 09:10:00|8031.9|8006.9|8031.3|8006.3|8032.5|8007.5|8031.1|8006.1|52
1661764500000|2022-08-29 09:15:00|8030.9|8005.9|8031.6|8006.6|8032.5|8007.5|8030.9|8005.9|61
1661764800000|2022-08-29 09:20:00|8031.7|8006.7|8033.4|8008.4|8034|8009|8031.7|8006.7|70
1661765100000|2022-08-29 09:25:00|8033.5|8008.5|8034.1|8009.1|8034.5|8009.5|8033.4|8008.4|30
1661765400000|2022-08-29 09:30:00|8034.2|8009.2|8032.5|8007.5|8034.2|8009.2|8031|8006|75
1661765700000|2022-08-29 09:35:00|8032.4|8007.4|8032.5|8007.5|8033|8008|8032.2|8007.2|38
1661766000000|2022-08-29 09:40:00|8032.6|8007.6|8033.6|8008.6|8033.6|8008.6|8032.6|8007.6|25
1661766300000|2022-08-29 09:45:00|8033.2|8008.2|8032.1|8007.1|8033.4|8008.4|8030.9|8005.9|76
1661766600000|2022-08-29 09:50:00|8032|8007|8032.5|8007.5|8033.4|8008.4|8031.1|8006.1|66
1661766900000|2022-08-29 09:55:00|8032.4|8007.4|8033.7|8008.7|8033.8|8008.8|8031.9|8006.9|32
1661767200000|2022-08-29 10:00:00|8033.6|8008.6|8036|8011|8037.5|8012.5|8033.2|8008.2|100
1661767500000|2022-08-29 10:05:00|8036.1|8011.1|8034.9|8009.9|8036.7|8011.7|8034.2|8009.2|67
1661767800000|2022-08-29 10:10:00|8035|8010|8035.8|8010.8|8035.9|8010.9|8034.6|8009.6|37
1661768100000|2022-08-29 10:15:00|8035.9|8010.9|8032.2|8007.2|8035.9|8010.9|8031.6|8006.6|47
1661768400000|2022-08-29 10:20:00|8032.3|8007.3|8032.1|8007.1|8032.7|8007.7|8031.5|8006.5|47
1661768700000|2022-08-29 10:25:00|8032.3|8007.3|8031.7|8006.7|8032.6|8007.6|8031.7|8006.7|32
1661769000000|2022-08-29 10:30:00|8031.5|8006.5|8027.9|8002.9|8031.5|8006.5|8027.1|8002.1|95
1661769300000|2022-08-29 10:35:00|8027.8|8002.8|8030|8005|8030.1|8005.1|8027.7|8002.7|33
1661769600000|2022-08-29 10:40:00|8029.9|8004.9|8028.6|8003.6|8029.9|8004.9|8028.6|8003.6|43
1661769900000|2022-08-29 10:45:00|8028.7|8003.7|8029|8004|8029.2|8004.2|8028.3|8003.3|35
1661770200000|2022-08-29 10:50:00|8028.9|8003.9|8028.2|8003.2|8029.9|8004.9|8028.1|8003.1|44
1661770500000|2022-08-29 10:55:00|8028.3|8003.3|8028.5|8003.5|8028.6|8003.6|8028.2|8003.2|33
1661770800000|2022-08-29 11:00:00|8028.6|8003.6|8029.9|8004.9|8030|8005|8028.6|8003.6|46
1661771100000|2022-08-29 11:05:00|8030|8005|8030.5|8005.5|8031.1|8006.1|8029.9|8004.9|46
1661771400000|2022-08-29 11:10:00|8030.6|8005.6|8030.5|8005.5|8030.6|8005.6|8030.3|8005.3|14
1661771700000|2022-08-29 11:15:00|8030.4|8005.4|8029.5|8004.5|8030.6|8005.6|8028.8|8003.8|49
1661772000000|2022-08-29 11:20:00|8029.6|8004.6|8028.8|8003.8|8029.7|8004.7|8024.7|7999.7|61
1661772300000|2022-08-29 11:25:00|8028.7|8003.7|8032.4|8004.2|8032.4|8005.1|8028.2|8003.2|67
1661772600000|2022-08-29 11:30:00|8032.6|8004.3|8033.4|8004.4|8034.1|8005.1|8032.6|8004.3|55
1661772900000|2022-08-29 11:35:00|8033.5|8004.5|8034.1|8005.1|8034.5|8005.5|8033.5|8004.5|29
1661773200000|2022-08-29 11:40:00|8034|8005|8034.3|8005.3|8034.6|8005.6|8034|8005|24
1661773500000|2022-08-29 11:45:00|8034.4|8005.4|8034|8005|8034.6|8005.6|8033.9|8004.9|27
1661773800000|2022-08-29 11:50:00|8034.2|8005.2|8030.9|8005|8034.5|8005.5|8030.4|8003|85
1661774100000|2022-08-29 11:55:00|8031|8005.2|8032|8005.2|8032|8006.1|8031|8005|27
1661774400000|2022-08-29 12:00:00|8032.1|8005.1|8030.2|8005.2|8034.9|8009.9|8028.9|8003.2|82
1661774700000|2022-08-29 12:05:00|8030.3|8005.3|8030.7|8005.7|8031.2|8006.2|8030.2|8005.2|51
1661775000000|2022-08-29 12:10:00|8030.8|8005.8|8030.6|8005.6|8030.9|8005.9|8030.2|8005.2|15
1661775300000|2022-08-29 12:15:00|8030.5|8005.5|8030.9|8005.9|8031.6|8006.6|8030.1|8005.1|36
1661775600000|2022-08-29 12:20:00|8030.8|8005.8|8028.5|8003.5|8031|8006|8028.5|8003.5|59
1661775900000|2022-08-29 12:25:00|8028.4|8003.4|8029.7|8004.7|8030.5|8005.5|8028|8003|74
1661776200000|2022-08-29 12:30:00|8029.8|8004.8|8027.9|8002.9|8029.8|8004.8|8027.6|8002.6|32
1661776500000|2022-08-29 12:35:00|8027.8|8002.8|8027.1|8002.1|8027.8|8002.8|8027.1|8002.1|41
1661776800000|2022-08-29 12:40:00|8027|8002|8026.5|8001.5|8027.7|8002.7|8026.4|8001.4|72
1661777100000|2022-08-29 12:45:00|8026.6|8001.6|8026.5|8001.5|8027|8002|8026|8001|44
1661777400000|2022-08-29 12:50:00|8026.4|8001.4|8026.8|8001.8|8026.9|8001.9|8026.4|8001.4|15
1661777700000|2022-08-29 12:55:00|8026.9|8001.9|8026.1|8001.1|8026.9|8001.9|8026.1|8001.1|11
1661778000000|2022-08-29 13:00:00|8026.2|8001.2|8027.1|8002.1|8028.3|8003.3|8026.2|8001.2|37
1661778300000|2022-08-29 13:05:00|8027|8002|8028.9|8003.9|8029.5|8004.5|8027|8002|66
1661778600000|2022-08-29 13:10:00|8029.1|8004.1|8029|8004|8029.7|8004.7|8028.7|8003.7|39
1661778900000|2022-08-29 13:15:00|8028.9|8003.9|8028.1|8003.1|8029.1|8004.1|8028|8003|129
1661779200000|2022-08-29 13:20:00|8028.2|8003.2|8026.8|8001.8|8028.6|8003.6|8026.8|8001.8|26
1661779500000|2022-08-29 13:25:00|8026.9|8001.9|8027.1|8002.1|8027.2|8002.2|8026.7|8001.7|27
1661779800000|2022-08-29 13:30:00|8027.2|8002.2|8027.6|8002.6|8028.1|8003.1|8026.7|8001.7|21
1661780100000|2022-08-29 13:35:00|8027.5|8002.5|8028.6|8003.6|8028.6|8003.6|8026.9|8001.9|20
1661780400000|2022-08-29 13:40:00|8028.7|8003.7|8029.8|8004.8|8031.7|8006.7|8028.6|8003.6|123
1661780700000|2022-08-29 13:45:00|8029.9|8004.9|8028.4|8003.4|8030.3|8005.3|8028.4|8003.4|91
1661781000000|2022-08-29 13:50:00|8028.3|8003.3|8028.5|8003.5|8028.6|8003.6|8027.8|8002.8|27
1661781300000|2022-08-29 13:55:00|8028.4|8003.4|8028.2|8003.2|8028.4|8003.4|8027.4|8002.4|48
1661781600000|2022-08-29 14:00:00|8028.3|8003.3|8028.1|8003.1|8028.4|8003.4|8027.6|8002.6|36
1661781900000|2022-08-29 14:05:00|8028|8003|8026.5|8001.5|8028.1|8003.1|8026.5|8001.5|34
1661782200000|2022-08-29 14:10:00|8026.6|8001.6|8028.4|8003.4|8028.4|8003.4|8026.5|8001.5|23
1661782500000|2022-08-29 14:15:00|8027.6|8002.6|8027.4|8002.4|8028.4|8003.4|8027.3|8002.3|35
1661782800000|2022-08-29 14:20:00|8027.3|8002.3|8029.1|8004.1|8029.4|8004.4|8027.3|8002.3|23
1661783100000|2022-08-29 14:25:00|8029|8004|8029.8|8004.8|8029.8|8004.8|8028.8|8003.8|20
1661783400000|2022-08-29 14:30:00|8029.6|8004.6|8027.7|8002.7|8029.7|8004.7|8027.1|8002.1|59
1661783700000|2022-08-29 14:35:00|8027.8|8002.8|8028.1|8003.1|8028.5|8008.5|8023|8002.7|206
1661784000000|2022-08-29 14:40:00|8028|8003|8028.4|8003.4|8028.6|8003.6|8027.6|8002.6|44
1661784300000|2022-08-29 14:45:00|8028.5|8003.5|8029.1|8004.1|8029.2|8004.2|8028.3|8003.3|73
1661784600000|2022-08-29 14:50:00|8029.3|8004.3|8029.9|8004.9|8030.3|8005.3|8028.5|8003.5|82
1661784900000|2022-08-29 14:55:00|8029.7|8004.7|8029.4|8004.4|8029.7|8004.7|8028.2|8003.2|99
1661785200000|2022-08-29 15:00:00|8028.9|8003.9|8029.2|8004.2|8029.5|8004.5|8028.4|8003.4|107
1661785500000|2022-08-29 15:05:00|8029.3|8004.3|8030.3|8005.3|8030.5|8005.5|8029|8004|50
1661785800000|2022-08-29 15:10:00|8030.2|8005.2|8030.9|8005.9|8030.9|8005.9|8028.8|8003.8|104
1661786100000|2022-08-29 15:15:00|8031|8006|8030.8|8005.8|8031.6|8006.6|8030.7|8005.7|50
1661786400000|2022-08-29 15:20:00|8030.9|8005.9|8031|8006|8031.1|8006.1|8030.6|8005.6|39
1661786700000|2022-08-29 15:25:00|8031.1|8006.1|8032.2|8007.2|8032.2|8007.2|8031.1|8006.1|47
1661787000000|2022-08-29 15:30:00|8032|8007|8032.2|8007.2|8032.4|8007.4|8031.7|8006.7|85
1661787300000|2022-08-29 15:35:00|8032.1|8007.1|8032.7|8007.7|8034|8009|8031.7|8006.7|77
1661787600000|2022-08-29 15:40:00|8032.8|8007.8|8032.9|8007.9|8033.6|8008.6|8031.8|8006.8|113
1661787900000|2022-08-29 15:45:00|8032.8|8007.8|8032|8007|8032.8|8007.8|8031.8|8006.8|42
1661788200000|2022-08-29 15:50:00|8031.9|8006.9|8031.9|8006.9|8032.1|8007.1|8031.8|8006.8|38
1661788500000|2022-08-29 15:55:00|8031.8|8006.8|8033.3|8008.3|8033.3|8008.3|8031.5|8006.5|32
1661788800000|2022-08-29 16:00:00|8033.1|8008.1|8034|8009|8034.4|8009.4|8032.8|8007.8|121
1661789100000|2022-08-29 16:05:00|8034.1|8009.1|8034.1|8009.1|8034.3|8009.3|8033.5|8008.5|62
1661789400000|2022-08-29 16:10:00|8034.2|8009.2|8033.4|8008.4|8034.2|8009.2|8032.7|8007.7|25
1661789700000|2022-08-29 16:15:00|8033.2|8008.2|8032.2|8007.2|8033.5|8008.5|8032.1|8007.1|15
1661790000000|2022-08-29 16:20:00|8032.1|8007.1|8034|8009|8034|8009|8031.9|8006.9|72
1661790300000|2022-08-29 16:25:00|8033.9|8008.9|8033.9|8008.9|8033.9|8008.9|8033.5|8008.5|82
1661790600000|2022-08-29 16:30:00|8033.8|8008.8|8033.8|8008.8|8034.4|8009.4|8033.3|8008.3|56
1661790900000|2022-08-29 16:35:00|8033.6|8008.6|8033|8008|8033.8|8008.8|8032.7|8007.7|61
1661791200000|2022-08-29 16:40:00|8033.1|8008.1|8033|8008|8033.2|8008.2|8032.8|8007.8|103
1661791500000|2022-08-29 16:45:00|8032.9|8007.9|8031.8|8006.8|8033.2|8008.2|8031.6|8006.6|178
1661791800000|2022-08-29 16:50:00|8031.9|8006.9|8031.2|8006.2|8032.2|8007.2|8031.1|8006.1|91
1661792100000|2022-08-29 16:55:00|8031.1|8006.1|8031|8006|8031.4|8006.4|8030.8|8005.8|41
1661792400000|2022-08-29 17:00:00|8031.1|8006.1|8031|8006|8031.2|8006.2|8031|8006|8
1661792700000|2022-08-29 17:05:00|8031.1|8006.1|8031.1|8006.1|8031.1|8006.1|8031|8006|7
1661793000000|2022-08-29 17:10:00|8030|8005|8031.2|8006.2|8032.2|8007.2|8029.7|8004.7|41
1661793300000|2022-08-29 17:15:00|8031.1|8006.1|8031.2|8006.2|8031.2|8006.2|8031.1|8006.1|4
1661793600000|2022-08-29 17:20:00|8031.1|8006.1|8031.2|8006.2|8031.2|8006.2|8031.1|8006.1|2
1661793900000|2022-08-29 17:25:00|8031.4|8006.4|8031.4|8006.4|8031.9|8006.9|8031.1|8006.1|15
1661794200000|2022-08-29 17:30:00|8031.2|8006.2|8031.5|8006.5|8031.6|8006.6|8031.1|8006.1|20
1661794500000|2022-08-29 17:35:00|8031.4|8006.4|8031.7|8006.7|8031.9|8006.9|8031.1|8006.1|95
1661794800000|2022-08-29 17:40:00|8031.8|8006.8|8031.2|8006.2|8032.4|8007.4|8031.1|8006.1|12
1661795100000|2022-08-29 17:45:00|8031.1|8006.1|8032.5|8007.5|8032.6|8012.7|8026.1|8006.1|48
1661795400000|2022-08-29 17:50:00|8032.4|8007.4|8032.3|8007.3|8032.5|8007.5|8031.9|8006.9|41
1661795700000|2022-08-29 17:55:00|8032.2|8007.2|8033.5|8008.5|8033.6|8008.6|8031.9|8006.9|75
1661796000000|2022-08-29 18:00:00|8033.4|8008.4|8032.8|8007.8|8034.1|8009.1|8032.6|8007.6|104
1661796300000|2022-08-29 18:05:00|8033.2|8008.2|8032.7|8007.7|8033.2|8008.2|8032.4|8007.4|19
1661796600000|2022-08-29 18:10:00|8032.8|8007.8|8032.5|8007.5|8032.8|8007.8|8032.5|8007.5|3
1661796900000|2022-08-29 18:15:00|8032.6|8007.6|8032.7|8007.7|8032.7|8007.7|8032.5|8007.5|4
1661797800000|2022-08-29 18:30:00|8032.6|8007.6|8032.7|8007.7|8032.7|8007.7|8032.6|8007.6|2
1661798100000|2022-08-29 18:35:00|8032.6|8007.6|8032.5|8007.5|8032.6|8007.6|8032.5|8007.5|2
1661798400000|2022-08-29 18:40:00|8032.6|8007.6|8033.2|8008.2|8033.2|8008.2|8032.5|8007.5|19
1661798700000|2022-08-29 18:45:00|8033.3|8008.3|8028.2|8013.2|8033.3|8013.3|8028.2|8008.1|10
1661799300000|2022-08-29 18:55:00|8028.3|8013.3|8028.2|8013.2|8028.3|8013.3|8028.2|8013.2|46
1661819400000|2022-08-30 00:30:00|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|8034.4|8009.4|1
1661821200000|2022-08-30 01:00:00|8030|8005|8030|8005|8030|8005|8030|8005|1
1661822100000|2022-08-30 01:15:00|8029.8|8004.8|8025.5|8000.5|8029.8|8004.8|8025.5|8000.5|4
1661823000000|2022-08-30 01:30:00|8025.7|8000.7|8025.5|8000.5|8028|8003|8025.5|8000.5|5
1661823600000|2022-08-30 01:40:00|8025.7|8000.7|8030|8005|8030|8005|8025.7|8000.7|8
1661823900000|2022-08-30 01:45:00|8029.6|8004.6|8028.7|8003.7|8029.6|8004.6|8028.5|8003.5|6
1661824200000|2022-08-30 01:50:00|8028.9|8003.9|8028.5|8003.5|8029.2|8004.2|8028.5|8003.5|5
1661824500000|2022-08-30 01:55:00|8030|8005|8030.5|8005.5|8030.5|8005.5|8030|8005|2
1661826000000|2022-08-30 02:20:00|8030.7|8005.7|8030.7|8005.7|8030.7|8005.7|8030.7|8005.7|1
1661826600000|2022-08-30 02:30:00|8030.1|8005.1|8030.1|8005.1|8030.1|8005.1|8030.1|8005.1|1
1661826900000|2022-08-30 02:35:00|8031|8006|8031.6|8006.6|8032|8007|8031|8006|6
1661827200000|2022-08-30 02:40:00|8031.7|8006.7|8031.5|8006.5|8031.7|8006.7|8030.9|8005.9|20
1661827500000|2022-08-30 02:45:00|8031.7|8006.7|8031.1|8006.1|8033.1|8008.1|8029.2|8004.2|38
1661827800000|2022-08-30 02:50:00|8031.3|8006.3|8031.8|8006.8|8031.8|8006.8|8031.3|8006.3|12
1661828100000|2022-08-30 02:55:00|8031|8006|8027.2|8002.2|8031|8006|8027.1|8002.1|24
1661828400000|2022-08-30 03:00:00|8028|8003|8027.9|8002.9|8028.4|8003.4|8027.3|8002.3|14
1661828700000|2022-08-30 03:05:00|8027.5|8002.5|8026|8001|8027.5|8002.5|8026|8001|6
1661829000000|2022-08-30 03:10:00|8026.1|8001.1|8026.4|8001.4|8026.4|8001.4|8025.5|8000.5|11
1661829300000|2022-08-30 03:15:00|8026.9|8001.9|8028|8003|8028.3|8003.3|8026.9|8001.9|7
1661829600000|2022-08-30 03:20:00|8028.9|8003.9|8026.1|8001.1|8028.9|8003.9|8026.1|8001.1|6
1661829900000|2022-08-30 03:25:00|8026.9|8001.9|8027.5|8002.5|8027.5|8002.5|8026.9|8001.9|5
1661830200000|2022-08-30 03:30:00|8027|8002|8024.2|7999.2|8027.6|8002.6|8023|7998|79
1661830500000|2022-08-30 03:35:00|8018.9|8003.9|8019.9|8004.9|8025.8|8006|8018.9|7999.6|111
1661830800000|2022-08-30 03:40:00|8019.7|8004.7|8020.5|8005.5|8023.2|8008.2|8019.4|8004.4|114
1661831100000|2022-08-30 03:45:00|8020.3|8005.3|8020.2|8005.2|8021.8|8006.8|8020.2|8005.2|73
1661831400000|2022-08-30 03:50:00|8020|8005|8018.5|8003.5|8020|8005|8018.3|8003.3|100
1661831700000|2022-08-30 03:55:00|8018.1|8003.1|8016.3|8001.3|8018.7|8003.7|8015.9|8000.9|55
1661832000000|2022-08-30 04:00:00|8016.2|8001.2|8016.9|8001.9|8017.3|8002.3|8015|8000|103
1661832300000|2022-08-30 04:05:00|8017.1|8002.1|8016|8001|8017.2|8002.2|8015.9|8000.9|50
1661832600000|2022-08-30 04:10:00|8015.9|8000.9|8014.6|7999.6|8016.3|8001.3|8014.4|7999.4|94
1661832900000|2022-08-30 04:15:00|8014|7999|8013.2|7998.2|8015.2|8000.2|8013|7998|96
1661833200000|2022-08-30 04:20:00|8013.3|7998.3|8013.2|7998.2|8014|7999|8012.6|7997.6|94
1661833500000|2022-08-30 04:25:00|8013|7998|8012.3|7997.3|8013.7|7998.7|8012.2|7997.2|32
1661833800000|2022-08-30 04:30:00|8012.2|7997.2|8012.3|7997.3|8012.5|7997.5|8010.3|7995.3|118
1661834100000|2022-08-30 04:35:00|8012.4|7997.4|8011.9|7996.9|8012.5|7997.5|8011.3|7996.3|60
1661834400000|2022-08-30 04:40:00|8011.8|7996.8|8013|7998|8013.1|7998.1|8011.2|7996.2|77
1661834700000|2022-08-30 04:45:00|8013.3|7998.3|8014.7|7999.7|8014.7|7999.7|8013|7998|64
1661835000000|2022-08-30 04:50:00|8014.5|7999.5|8015.3|8000.3|8015.3|8000.3|8014.2|7999.2|35
1661835300000|2022-08-30 04:55:00|8015.2|8000.2|8014.8|7999.8|8015.4|8000.4|8014.8|7999.8|81
1661835600000|2022-08-30 05:00:00|8014.1|7999.1|8014.3|7999.3|8014.3|7999.3|8013.9|7998.9|25
1661835900000|2022-08-30 05:05:00|8014.2|7999.2|8014|7999|8014.2|7999.2|8013.9|7998.9|16
1661836200000|2022-08-30 05:10:00|8013.9|7998.9|8013.4|7998.4|8014.2|7999.2|8013.1|7998.1|36
1661836500000|2022-08-30 05:15:00|8013.3|7998.3|8010|7995|8013.5|7998.5|8010|7995|70
1661836800000|2022-08-30 05:20:00|8009.9|7994.9|8009.7|7994.7|8011.7|7996.7|8008.5|7993.5|156
1661837100000|2022-08-30 05:25:00|8009.6|7994.6|8007.8|7992.8|8009.6|7994.6|8006.5|7991.5|139
1661837400000|2022-08-30 05:30:00|8007.9|7992.9|8008.7|7993.7|8009.8|7994.8|8007.9|7992.9|100
1661837700000|2022-08-30 05:35:00|8008.6|7993.6|8009.5|7994.5|8010.5|7995.5|8008.5|7993.5|108
1661838000000|2022-08-30 05:40:00|8009.4|7994.4|8006.1|7991.1|8009.6|7994.6|8005.4|7990.4|131
1661838300000|2022-08-30 05:45:00|8006.2|7991.2|8004.8|7989.8|8006.9|7991.9|8004.7|7989.7|117
1661838600000|2022-08-30 05:50:00|8005|7990|8003.8|7988.8|8005.4|7990.4|8003.8|7988.8|43
1661838900000|2022-08-30 05:55:00|8003.6|7988.6|8004.6|7989.6|8004.8|7989.8|8003.3|7988.3|163
1661839200000|2022-08-30 06:00:00|8004.7|7989.7|8006.1|7991.1|8007.6|7992.6|8004.5|7989.5|175
1661839500000|2022-08-30 06:05:00|8006.2|7991.2|8004.2|7989.2|8006.2|7991.2|8003.2|7988.2|105
1661839800000|2022-08-30 06:10:00|8004.3|7989.3|8002.8|7987.8|8004.8|7989.8|8002.8|7987.8|48
1661840100000|2022-08-30 06:15:00|8002.9|7987.9|8001.6|7986.6|8003.1|7988.1|8000.5|7985.5|130
1661840400000|2022-08-30 06:20:00|8001.9|7986.9|8002.2|7987.2|8002.3|7987.3|8000.6|7985.6|83
1661840700000|2022-08-30 06:25:00|8002.3|7987.3|8000.6|7985.6|8002.8|7987.8|8000.5|7985.5|44
1661841000000|2022-08-30 06:30:00|8000.7|7985.7|8002.2|7987.2|8002.6|7987.6|8000.7|7985.7|48
1661841300000|2022-08-30 06:35:00|8001.6|7986.6|8001.9|7986.9|8002.7|7987.7|8001.5|7986.5|32
1661841600000|2022-08-30 06:40:00|8001.8|7986.8|8001.9|7986.9|8002|7987|8001|7986|53
1661841900000|2022-08-30 06:45:00|8002.1|7987.1|8002.6|7987.6|8002.8|7987.8|8001.5|7986.5|66
1661842200000|2022-08-30 06:50:00|8002.5|7987.5|8001.6|7986.6|8003.4|7988.4|8000.7|7985.7|85
1661842500000|2022-08-30 06:55:00|8001.5|7986.5|8001.3|7986.3|8001.6|7986.6|8000.1|7985.1|180
1661842800000|2022-08-30 07:00:00|8001.4|7986.4|8001.7|7986.7|8001.7|7986.7|8001|7986|63
1661843100000|2022-08-30 07:05:00|8001.6|7986.6|8001.4|7986.4|8001.8|7986.8|8000.8|7985.8|34
1661843400000|2022-08-30 07:10:00|8001.3|7986.3|8001.8|7986.8|8001.9|7986.9|8001.2|7986.2|41
1661843700000|2022-08-30 07:15:00|8001.7|7986.7|8002.3|7987.3|8002.4|7987.4|8001.6|7986.6|39
1661844000000|2022-08-30 07:20:00|8002.4|7987.4|8001.6|7986.6|8002.4|7987.4|8001.6|7986.6|26
1661844300000|2022-08-30 07:25:00|8001.5|7986.5|7998.6|7983.6|8001.7|7986.7|7998.1|7983.1|81
1661844600000|2022-08-30 07:30:00|7998.7|7983.7|7986.7|7971.7|7998.8|7983.8|7986.6|7971.6|277
1661844900000|2022-08-30 07:35:00|7986.6|7971.6|7985.2|7970.2|7988.4|7973.4|7984.5|7969.5|218
1661845200000|2022-08-30 07:40:00|7985.1|7970.1|7980.7|7965.7|7985.4|7970.4|7975.1|7960.1|377
1661845500000|2022-08-30 07:45:00|7980.8|7965.8|7982.2|7967.2|7983.1|7968.1|7979.5|7964.5|157
1661845800000|2022-08-30 07:50:00|7982.3|7967.3|7980.3|7965.3|7982.6|7967.6|7980.3|7965.3|125
1661846100000|2022-08-30 07:55:00|7980.2|7965.2|7984.3|7969.3|7984.5|7969.5|7980.2|7965.2|99
1661846400000|2022-08-30 08:00:00|7984.2|7969.2|7982.7|7967.7|7989.4|7969.5|7982.7|7963.4|82
1661846700000|2022-08-30 08:05:00|7982.6|7967.6|7982.2|7967.2|7982.8|7967.8|7981.3|7966.3|77
1661847000000|2022-08-30 08:10:00|7982.1|7967.1|7978.8|7963.8|7982.3|7967.3|7978.8|7963.8|122
1661847300000|2022-08-30 08:15:00|7978.7|7963.7|7977|7962|7979.7|7964.7|7975.3|7960.3|183
1661847600000|2022-08-30 08:20:00|7976.9|7961.9|7978.5|7963.5|7979|7964|7974.5|7959.5|143
1661847900000|2022-08-30 08:25:00|7978.4|7963.4|7976.3|7961.3|7978.8|7963.8|7976.1|7961.1|88
1661848200000|2022-08-30 08:30:00|7976.4|7961.4|7976.4|7961.4|7977.1|7962.1|7976.2|7961.2|55
1661848500000|2022-08-30 08:35:00|7976.5|7961.5|7976.3|7961.3|7976.7|7961.7|7972.9|7957.9|129
1661848800000|2022-08-30 08:40:00|7976.2|7961.2|7977.4|7962.4|7978.4|7963.4|7976.1|7961.1|69
1661849100000|2022-08-30 08:45:00|7977.3|7962.3|7981.3|7966.3|7981.3|7966.3|7977.3|7962.3|105
1661849400000|2022-08-30 08:50:00|7981.1|7966.1|7981.6|7966.6|7981.6|7966.6|7980.5|7965.5|38
1661849700000|2022-08-30 08:55:00|7982|7967|7983.9|7968.9|7984.4|7969.4|7982|7967|89
1661850000000|2022-08-30 09:00:00|7983.8|7968.8|7982.8|7967.8|7984.1|7969.1|7981.2|7966.2|83
1661850300000|2022-08-30 09:05:00|7982.9|7967.9|7981.5|7966.5|7983.1|7968.1|7981|7966|64
1661850600000|2022-08-30 09:10:00|7981.6|7966.6|7977.7|7962.7|7981.7|7966.7|7977.2|7962.2|128
1661850900000|2022-08-30 09:15:00|7977.8|7962.8|7979.3|7964.3|7980.4|7965.4|7977.8|7962.8|81
1661851200000|2022-08-30 09:20:00|7979.4|7964.4|7976.3|7961.3|7979.8|7964.8|7976.2|7961.2|96
1661851500000|2022-08-30 09:25:00|7976.5|7961.5|7977.3|7962.3|7977.7|7962.7|7975.5|7960.5|91
1661851800000|2022-08-30 09:30:00|7977.2|7962.2|7978.5|7963.5|7978.7|7963.7|7976.6|7961.6|97
1661852100000|2022-08-30 09:35:00|7978.8|7963.8|7977.1|7962.1|7979.3|7964.3|7976.7|7961.7|85
1661852400000|2022-08-30 09:40:00|7977|7962|7976.1|7961.1|7978.8|7963.8|7975.9|7960.9|110
1661852700000|2022-08-30 09:45:00|7975.9|7960.9|7975.5|7960.5|7979.5|7961.7|7974|7954.5|194
1661853000000|2022-08-30 09:50:00|7975.3|7960.3|7975.8|7960.8|7976.3|7961.3|7974.6|7959.6|97
1661853300000|2022-08-30 09:55:00|7975.7|7960.7|7975.8|7960.8|7976.1|7961.1|7974.8|7959.8|60
1661853600000|2022-08-30 10:00:00|7975.7|7960.7|7977.6|7962.6|7979.2|7964.2|7975.7|7960.7|143
1661853900000|2022-08-30 10:05:00|7977.5|7962.5|7976.6|7961.6|7977.8|7962.8|7976.5|7961.5|49
1661854200000|2022-08-30 10:10:00|7976.5|7961.5|7976.4|7961.4|7976.7|7961.7|7975.9|7960.9|43
1661854500000|2022-08-30 10:15:00|7976.5|7961.5|7974.8|7959.8|7976.7|7961.7|7974.7|7959.7|55
1661854800000|2022-08-30 10:20:00|7974.3|7959.3|7975.1|7960.1|7976.3|7961.3|7972.7|7957.7|130
1661855100000|2022-08-30 10:25:00|7975|7960|7976.7|7961.7|7976.7|7961.7|7975|7960|48
1661855400000|2022-08-30 10:30:00|7976.8|7961.8|7977.8|7962.8|7978.4|7963.4|7976.7|7961.7|60
1661855700000|2022-08-30 10:35:00|7977.9|7962.9|7981.6|7966.6|7981.6|7966.6|7977.8|7962.8|102
1661856000000|2022-08-30 10:40:00|7981.5|7966.5|7981.8|7966.8|7983.2|7968.2|7980.8|7965.8|82
1661856300000|2022-08-30 10:45:00|7981.7|7966.7|7983.3|7968.3|7983.4|7968.4|7981.7|7966.7|59
1661856600000|2022-08-30 10:50:00|7983.4|7968.4|7984|7969|7984.4|7969.4|7983|7968|54
1661856900000|2022-08-30 10:55:00|7984.1|7969.1|7988.8|7963.8|7988.9|7971.2|7983.5|7963.8|120
1661857200000|2022-08-30 11:00:00|7988.9|7963.9|7981.9|7966.9|7988.9|7968.6|7981.8|7963.8|72
1661857500000|2022-08-30 11:05:00|7981.8|7966.8|7980.1|7965.1|7981.8|7966.8|7980|7965|55
1661857800000|2022-08-30 11:10:00|7980.2|7965.2|7980.4|7965.4|7985.5|7965.6|7980|7960.4|28
1661858100000|2022-08-30 11:15:00|7980.6|7965.6|7981.6|7966.6|7986.4|7966.6|7980.6|7960.8|38
1661858400000|2022-08-30 11:20:00|7981.7|7966.7|7987.4|7962.4|7987.4|7967.8|7981.6|7962.3|35
1661858700000|2022-08-30 11:25:00|7987.5|7962.5|7982.5|7967.5|7988.5|7968.8|7982.5|7962.4|46
1661859000000|2022-08-30 11:30:00|7982.6|7967.6|7987.5|7962.5|7987.5|7967.6|7982.5|7962.3|12
1661859300000|2022-08-30 11:35:00|7987.4|7962.4|7988|7963|7988|7963|7987.4|7962.4|7
1661859600000|2022-08-30 11:40:00|7988.2|7963.2|7988.3|7963.3|7988.6|7963.6|7988.2|7963.2|5
1661859900000|2022-08-30 11:45:00|7988.2|7963.2|7982|7967|7988.7|7968.7|7981.8|7963.2|23
1661860200000|2022-08-30 11:50:00|7987|7962|7982.7|7967.7|7988.5|7968.8|7982.6|7962|26
1661864400000|2022-08-30 13:00:00|7987.9|7972.9|7993.2|7968.2|7993.7|7974|7987.2|7967.4|96
1661864700000|2022-08-30 13:05:00|7993.3|7968.3|7993.3|7968.3|7993.7|7974|7987.9|7967.9|23
1661865000000|2022-08-30 13:10:00|7993.2|7968.2|7992.9|7967.9|7993.5|7968.5|7992.5|7967.5|36
1661865300000|2022-08-30 13:15:00|7993|7968|7993.4|7968.4|7993.7|7968.7|7992.6|7967.6|25
1661865600000|2022-08-30 13:20:00|7993.5|7968.5|7993.5|7968.5|7994.1|7969.1|7993.3|7968.3|22
1661865900000|2022-08-30 13:25:00|7993.4|7968.4|7993.1|7968.1|7994.9|7969.9|7992.9|7967.9|35
1661866200000|2022-08-30 13:30:00|7993.2|7968.2|7993.7|7968.7|7994.8|7974.8|7988.2|7968.2|40
1661866500000|2022-08-30 13:35:00|7988.6|7973.6|7988.7|7973.7|7989|7974|7988.6|7973.6|10
1661866800000|2022-08-30 13:40:00|7988.8|7973.8|7988.9|7973.9|7989|7974|7988.3|7973.3|54
1661867100000|2022-08-30 13:45:00|7988.7|7973.7|7990|7975|7995.1|7975.5|7988.3|7968.9|52
1661867400000|2022-08-30 13:50:00|7989.9|7974.9|7991.6|7976.6|7996.6|7976.6|7989.9|7970.2|140
1661867700000|2022-08-30 13:55:00|7991.5|7976.5|7990.5|7975.5|7991.5|7976.5|7990.4|7975.4|19
1661868000000|2022-08-30 14:00:00|7990.6|7975.6|7991.1|7976.1|7995.8|7976.1|7990.5|7969.5|50
1661868300000|2022-08-30 14:05:00|7991.2|7976.2|7997.9|7972.9|7997.9|7976.8|7990.7|7970.7|55
1661868600000|2022-08-30 14:10:00|7998|7973|7992|7977|7999.1|7978.2|7991.8|7972.9|61
1661868900000|2022-08-30 14:15:00|7991.8|7976.8|7998.4|7973.4|7998.7|7978.3|7991.4|7971.6|79
1661869200000|2022-08-30 14:20:00|7998.3|7973.3|7997.6|7972.6|7998.5|7979.5|7993.4|7972.6|59
1661869500000|2022-08-30 14:25:00|7997.7|7972.7|7991.3|7976.3|7997.7|7976.3|7990.2|7970|74
1661869800000|2022-08-30 14:30:00|7991.4|7976.4|7998.2|7973.2|7998.7|7976.6|7991.4|7971.2|87
1661870100000|2022-08-30 14:35:00|7998.3|7973.3|7997.5|7972.5|7998.6|7973.6|7997.1|7972.1|61
1661870400000|2022-08-30 14:40:00|7997.6|7972.6|8000.4|7975.4|8001.7|7977.8|7992.8|7972.4|55
1661870700000|2022-08-30 14:45:00|8000.3|7975.3|8001.8|7976.8|8002.2|7981.3|7995.9|7975.3|59
1661871000000|2022-08-30 14:50:00|8001.7|7976.7|8001.9|7976.9|8002.6|7977.6|8001.1|7976.1|57
1661871300000|2022-08-30 14:55:00|8002|7977|8001.6|7976.6|8002.4|7982.3|7996.8|7976.6|46
1661871600000|2022-08-30 15:00:00|8001.7|7976.7|7997.7|7972.7|8001.8|7978.8|7993.2|7972.7|54
1661871900000|2022-08-30 15:05:00|7997.8|7972.8|7997.3|7972.3|7998.1|7973.1|7996|7971|56
1661872200000|2022-08-30 15:10:00|7997.2|7972.2|7998.3|7973.3|7999.3|7979.3|7993|7972.1|114
1661872500000|2022-08-30 15:15:00|7998.4|7973.4|7991.2|7976.2|7998.4|7978.8|7991.2|7973.4|32
1661872800000|2022-08-30 15:20:00|7991.3|7976.3|7990.5|7975.5|7993.6|7976.3|7988.1|7968.6|54
1661873100000|2022-08-30 15:25:00|7990.4|7975.4|7995|7970|7995.3|7975.7|7989.3|7969.9|53
1661873400000|2022-08-30 15:30:00|7995.1|7970.1|7989.4|7974.4|7995.6|7975|7989.2|7969.5|33
1661873700000|2022-08-30 15:35:00|7989.3|7974.3|7989.4|7974.4|7989.4|7974.4|7989.3|7974.3|6
1661874000000|2022-08-30 15:40:00|7989.5|7974.5|7989.5|7974.5|7989.5|7974.5|7989.4|7974.4|9
1661874300000|2022-08-30 15:45:00|7989.7|7974.7|7994.7|7969.7|7998.1|7975.2|7989.7|7969.5|61
1661874600000|2022-08-30 15:50:00|7994.5|7969.5|7990|7975|7995|7975.1|7989.3|7969.4|91
1661874900000|2022-08-30 15:55:00|7989.9|7974.9|7998.6|7973.6|7998.7|7977|7989.4|7969.4|262
1661875200000|2022-08-30 16:00:00|7998.7|7973.7|7996.6|7971.6|7999.3|7974.3|7995.8|7970.8|66
1661875500000|2022-08-30 16:05:00|7996.5|7971.5|7996.1|7971.1|7997|7972|7995.8|7970.8|66
1661875800000|2022-08-30 16:10:00|7996.2|7971.2|7994.5|7969.5|7996.3|7971.3|7994.4|7969.4|33
1661876100000|2022-08-30 16:15:00|7994.4|7969.4|7992.9|7967.9|7994.4|7974.5|7988.2|7967.2|52
1661876400000|2022-08-30 16:20:00|7993.1|7968.1|7992.7|7967.7|7993.4|7968.4|7991.4|7966.4|58
1661876700000|2022-08-30 16:25:00|7992.8|7967.8|7993.5|7968.5|7993.5|7968.5|7992.6|7967.6|23
1661877000000|2022-08-30 16:30:00|7993.6|7968.6|7992.8|7967.8|7993.6|7968.6|7992|7967|34
1661877300000|2022-08-30 16:35:00|7992.9|7967.9|7993.4|7968.4|7993.5|7968.5|7992.2|7967.2|38
1661877600000|2022-08-30 16:40:00|7993.7|7968.7|7993.7|7968.7|7993.7|7968.7|7993.2|7968.2|23
1661877900000|2022-08-30 16:45:00|7993.8|7968.8|7994.8|7969.8|7995.7|7970.7|7993.8|7968.8|25
1661878200000|2022-08-30 16:50:00|7994.6|7969.6|7994.6|7969.6|7994.7|7969.7|7994.4|7969.4|31
1661878500000|2022-08-30 16:55:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.4|7969.4|9
1661878800000|2022-08-30 17:00:00|7994.4|7969.4|7994.4|7969.4|7994.7|7969.7|7994.3|7969.3|20
1661879100000|2022-08-30 17:05:00|7994.5|7969.5|7996.1|7971.1|7996.2|7971.2|7994.5|7969.5|13
1661879400000|2022-08-30 17:10:00|7996|7971|7996.8|7971.8|7999.2|7974.2|7996|7971|33
1661879700000|2022-08-30 17:15:00|7996.7|7971.7|7996.6|7971.6|7996.8|7971.8|7996.6|7971.6|8
1661880000000|2022-08-30 17:20:00|7991.5|7976.5|7990.8|7975.8|7996.9|7977.1|7990.8|7970.9|39
1661880300000|2022-08-30 17:25:00|7990.9|7975.9|7995.2|7970.2|7995.7|7975.9|7990.2|7970|109
1661880600000|2022-08-30 17:30:00|7995.3|7970.3|7996.5|7971.5|7996.5|7971.5|7995.1|7970.1|96
1661880900000|2022-08-30 17:35:00|7996.2|7971.2|7994.3|7969.3|7996.2|7971.2|7994.2|7969.2|13
1661881200000|2022-08-30 17:40:00|7994.6|7969.6|7994.4|7969.4|7995.8|7970.8|7994.4|7969.4|23
1661881500000|2022-08-30 17:45:00|7994.5|7969.5|7996.2|7971.2|7997.3|7972.3|7994.5|7969.5|17
1661881800000|2022-08-30 17:50:00|7991.1|7976.1|7994.6|7969.6|7996.2|7976.1|7990.2|7969|59
1661882100000|2022-08-30 17:55:00|7994.9|7969.9|7997.5|7972.5|7997.8|7972.8|7994.4|7969.4|76
1661882400000|2022-08-30 18:00:00|7997.7|7972.7|7997.2|7972.2|7997.8|7972.8|7997|7972|76
1661882700000|2022-08-30 18:05:00|7997.1|7972.1|7996.6|7971.6|7997.1|7972.1|7996.3|7971.3|67
1661883000000|2022-08-30 18:10:00|7996.5|7971.5|7996.8|7971.8|7997.1|7972.1|7996.4|7971.4|81
1661883300000|2022-08-30 18:15:00|7996.7|7971.7|7998.3|7973.3|7999.7|7974.7|7996.7|7971.7|116
1661883600000|2022-08-30 18:20:00|7998.4|7973.4|8000.2|7975.2|8001.9|7976.9|7998.1|7973.1|43
1661883900000|2022-08-30 18:25:00|8000|7975|8000|7975|8000|7975|8000|7975|1
1661884200000|2022-08-30 18:30:00|7999.8|7974.8|7999.8|7974.8|7999.8|7974.8|7999.8|7974.8|1
1661884800000|2022-08-30 18:40:00|8000|7975|8000|7975|8000|7975|8000|7975|1
1661885100000|2022-08-30 18:45:00|8000.2|7975.2|8000.2|7975.2|8000.2|7975.2|8000.2|7975.2|1
1661885400000|2022-08-30 18:50:00|8000|7975|7999.6|7974.6|8000|7975|7998.8|7973.8|5
1661885700000|2022-08-30 18:55:00|8000|7975|8000.8|7975.8|8001|7976|8000|7975|55
1661905800000|2022-08-31 00:30:00|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|8003.8|7978.8|1
1661907600000|2022-08-31 01:00:00|8002.4|7977.4|8002.5|7977.5|8002.5|7977.5|8002.4|7977.4|6
1661907900000|2022-08-31 01:05:00|8002.4|7977.4|8002.3|7977.3|8002.4|7977.4|8002.3|7977.3|4
1661908500000|2022-08-31 01:15:00|8002.4|7977.4|8002.3|7977.3|8002.4|7977.4|8002.3|7977.3|2
1661909400000|2022-08-31 01:30:00|8000.8|7975.8|8000.6|7975.6|8000.8|7975.8|8000.4|7975.4|9
1661909700000|2022-08-31 01:35:00|8000.7|7975.7|8003.4|7978.4|8003.4|7978.4|8000.6|7975.6|13
1661910000000|2022-08-31 01:40:00|8003.3|7978.3|8002.5|7977.5|8003.4|7978.4|8002.4|7977.4|11
1661910300000|2022-08-31 01:45:00|8002.4|7977.4|8003.9|7978.9|8004|7979|8002.4|7977.4|17
1661910600000|2022-08-31 01:50:00|8003.8|7978.8|8003.2|7978.2|8003.8|7978.8|8003.1|7978.1|15
1661910900000|2022-08-31 01:55:00|8002.3|7977.3|8002.6|7977.6|8002.8|7977.8|8002.3|7977.3|6
1661911200000|2022-08-31 02:00:00|8002.5|7977.5|8002.2|7977.2|8002.5|7977.5|8001.4|7976.4|21
1661911500000|2022-08-31 02:05:00|8002.3|7977.3|8002.7|7977.7|8002.8|7977.8|8002.2|7977.2|19
1661911800000|2022-08-31 02:10:00|8002.4|7977.4|8001.2|7976.2|8002.4|7977.4|8001.2|7976.2|8
1661912100000|2022-08-31 02:15:00|8001.1|7976.1|8000.9|7975.9|8001.1|7976.1|8000.8|7975.8|10
1661912400000|2022-08-31 02:20:00|8001.1|7976.1|8001.5|7976.5|8001.5|7976.5|8000.8|7975.8|11
1661912700000|2022-08-31 02:25:00|8001.4|7976.4|8001.4|7976.4|8001.5|7976.5|8001.2|7976.2|11
1661913000000|2022-08-31 02:30:00|8001.5|7976.5|8001|7976|8001.5|7976.5|7999.9|7974.9|18
1661913300000|2022-08-31 02:35:00|8001.1|7976.1|8000.3|7975.3|8001.1|7976.1|8000.3|7975.3|9
1661913600000|2022-08-31 02:40:00|8000.4|7975.4|8000.6|7975.6|8000.8|7975.8|8000.4|7975.4|13
1661914200000|2022-08-31 02:50:00|8000|7975|7998.4|7973.4|8000|7975|7998.3|7973.3|24
1661914500000|2022-08-31 02:55:00|7998.3|7973.3|7998.8|7973.8|7999.5|7974.5|7998.3|7973.3|29
1661914800000|2022-08-31 03:00:00|7999|7974|7992.2|7967.2|7999.3|7974.3|7990.3|7965.3|74
1661915100000|2022-08-31 03:05:00|7992.5|7967.5|7991.9|7966.9|7993.4|7968.4|7991.9|7966.9|15
1661915400000|2022-08-31 03:10:00|7991.8|7966.8|7992.2|7967.2|7992.2|7967.2|7991.5|7966.5|4
1661916000000|2022-08-31 03:20:00|7991.8|7966.8|7991.2|7966.2|7991.8|7966.8|7989.2|7964.2|15
1661916300000|2022-08-31 03:25:00|7991.1|7966.1|7991.1|7966.1|7991.1|7966.1|7991.1|7966.1|1
1661916600000|2022-08-31 03:30:00|7991|7966|7991|7966|7991|7966|7990.2|7965.2|27
1661916900000|2022-08-31 03:35:00|7990.7|7965.7|7987.2|7962.2|7990.7|7965.7|7985.6|7960.6|50
1661917200000|2022-08-31 03:40:00|7987.3|7962.3|7990|7965|7990.1|7965.1|7986.9|7961.9|55
1661917500000|2022-08-31 03:45:00|7989.9|7964.9|7989.5|7964.5|7991.9|7966.9|7988.2|7963.2|52
1661917800000|2022-08-31 03:50:00|7989.8|7964.8|7988.6|7963.6|7989.9|7964.9|7986.6|7961.6|48
1661918100000|2022-08-31 03:55:00|7988.3|7963.3|7984.2|7959.2|7989|7964|7983.5|7958.5|75
1661918400000|2022-08-31 04:00:00|7984.1|7959.1|7987.6|7962.6|7987.6|7966|7980.3|7959|85
1661918700000|2022-08-31 04:05:00|7987.5|7962.5|7987.8|7962.8|7987.8|7966|7979.4|7958.7|61
1661919000000|2022-08-31 04:10:00|7987.7|7962.7|7983|7968|7988|7968|7982.7|7962.7|9
1661919300000|2022-08-31 04:15:00|7982.9|7967.9|7992.8|7967.8|7992.8|7972.2|7982.9|7964|27
1661919600000|2022-08-31 04:20:00|7992.6|7967.6|7992.9|7967.9|7995.2|7970.2|7992.4|7967.4|22
1661919900000|2022-08-31 04:25:00|7993.2|7968.2|7993.3|7968.3|7994|7969|7992.7|7967.7|19
1661920200000|2022-08-31 04:30:00|7993|7968|7994.4|7969.4|7994.7|7969.7|7993|7968|30
1661920500000|2022-08-31 04:35:00|7994.2|7969.2|7992.8|7967.8|7994.2|7973.9|7987.7|7967.7|25
1661920800000|2022-08-31 04:40:00|7992.9|7967.9|7992.6|7967.6|7992.9|7972.6|7987.5|7967.6|6
1661921100000|2022-08-31 04:45:00|7992.7|7967.7|7990.8|7965.8|7995.5|7974.9|7985.9|7964.3|67
1661921400000|2022-08-31 04:50:00|7991|7966|7992.4|7967.4|7993.6|7968.6|7990.9|7965.9|40
1661921700000|2022-08-31 04:55:00|7992.5|7967.5|7993.6|7968.6|7994.2|7969.2|7992.2|7967.2|28
1661922000000|2022-08-31 05:00:00|7993.7|7968.7|7992.8|7967.8|7993.9|7968.9|7992.8|7967.8|25
1661922300000|2022-08-31 05:05:00|7992.9|7967.9|7990.2|7965.2|7993|7969.4|7984.4|7961.1|55
1661922600000|2022-08-31 05:10:00|7990.3|7965.3|7983.5|7958.5|7990.3|7965.3|7983.5|7958.5|91
1661922900000|2022-08-31 05:15:00|7983.4|7958.4|7983.4|7958.4|7986.1|7961.1|7983.3|7958.3|59
1661923200000|2022-08-31 05:20:00|7983.7|7958.7|7982.2|7957.2|7985.1|7960.1|7981.3|7956.3|74
1661923500000|2022-08-31 05:25:00|7982.1|7957.1|7987.4|7962.4|7988.1|7963.1|7982.1|7957.1|77
1661923800000|2022-08-31 05:30:00|7987.3|7962.3|7987.8|7962.8|7987.9|7962.9|7985.9|7960.9|48
1661924100000|2022-08-31 05:35:00|7987.9|7962.9|7987.7|7962.7|7988.8|7967.4|7982.4|7961.1|44
1661924400000|2022-08-31 05:40:00|7986.9|7961.9|7984.8|7959.8|7987.1|7965.6|7980.6|7958.9|97
1661924700000|2022-08-31 05:45:00|7984.7|7959.7|7985.1|7960.1|7986.2|7961.2|7984.4|7959.4|36
1661925000000|2022-08-31 05:50:00|7985|7960|7986.5|7961.5|7986.5|7965.5|7979.9|7959.5|30
1661925300000|2022-08-31 05:55:00|7986.4|7961.4|7980.3|7955.3|7986.9|7964.8|7972.4|7953.2|165
1661925600000|2022-08-31 06:00:00|7980.4|7955.4|7983.7|7958.7|7984.8|7964.9|7975.6|7955.3|132
1661925900000|2022-08-31 06:05:00|7983.8|7958.8|7981.1|7956.1|7983.8|7963|7976.6|7955.2|74
1661926200000|2022-08-31 06:10:00|7981.2|7956.2|7982.1|7957.1|7983.2|7962.6|7977.2|7955.9|78
1661926500000|2022-08-31 06:15:00|7982.2|7957.2|7983.4|7958.4|7983.4|7958.4|7982.2|7957.2|36
1661926800000|2022-08-31 06:20:00|7983.3|7958.3|7987.1|7962.1|7987.5|7962.5|7982.7|7957.7|104
1661927100000|2022-08-31 06:25:00|7986.9|7961.9|7986.6|7961.6|7987.8|7962.8|7984.5|7959.5|96
1661927400000|2022-08-31 06:30:00|7986.8|7961.8|7988.8|7963.8|7988.9|7967.9|7982.5|7961.6|56
1661927700000|2022-08-31 06:35:00|7988.7|7963.7|7982.7|7967.7|7988.8|7967.9|7982.6|7963.1|45
1661928000000|2022-08-31 06:40:00|7982.8|7967.8|7980.8|7965.8|7982.8|7967.8|7980.3|7965.3|24
1661928300000|2022-08-31 06:45:00|7981|7966|7979.1|7964.1|7986.5|7966.7|7979.1|7959.8|57
1661928600000|2022-08-31 06:50:00|7983.8|7958.8|7985.1|7960.1|7986.2|7966.2|7981|7958.8|74
1661928900000|2022-08-31 06:55:00|7984.9|7959.9|7987.6|7962.6|7988.7|7963.7|7984.7|7959.7|88
1661929200000|2022-08-31 07:00:00|7987.7|7962.7|7988.1|7963.1|7990.3|7965.3|7986.5|7961.5|58
1661929500000|2022-08-31 07:05:00|7988.2|7963.2|7990|7965|7990.1|7970.4|7983.2|7963.2|23
1661929800000|2022-08-31 07:10:00|7984.7|7969.7|7989.9|7964.9|7990.4|7969.7|7984.7|7964.5|39
1661930100000|2022-08-31 07:15:00|7989.8|7964.8|7989.7|7964.7|7989.9|7969.1|7982.6|7962.6|40
1661930400000|2022-08-31 07:20:00|7989.4|7964.4|7983.4|7968.4|7990.6|7969.3|7983.4|7963.6|30
1661930700000|2022-08-31 07:25:00|7988.4|7963.4|7990.1|7965.1|7990.1|7965.1|7988.4|7963.4|53
1661931000000|2022-08-31 07:30:00|7990.2|7965.2|7989.9|7964.9|7990.4|7965.4|7989.6|7964.6|20
1661931300000|2022-08-31 07:35:00|7989.8|7964.8|7983.2|7968.2|7989.8|7968.9|7982.4|7962.8|41
1661931600000|2022-08-31 07:40:00|7988.2|7963.2|7988.7|7963.7|7988.9|7963.9|7987.9|7962.9|19
1661931900000|2022-08-31 07:45:00|7988.9|7963.9|7988.3|7963.3|7989.9|7964.9|7987.9|7962.9|34
1661932200000|2022-08-31 07:50:00|7988.2|7963.2|7988.1|7963.1|7988.7|7963.7|7987.7|7962.7|45
1661932500000|2022-08-31 07:55:00|7988.3|7963.3|7988.7|7963.7|7989|7964|7988|7963|61
1661932800000|2022-08-31 08:00:00|7988.8|7963.8|7987.4|7962.4|7988.9|7963.9|7986.2|7961.2|41
1661933100000|2022-08-31 08:05:00|7987.5|7962.5|7984.9|7959.9|7988.4|7963.4|7984.7|7959.7|76
1661933400000|2022-08-31 08:10:00|7985.1|7960.1|7985.7|7960.7|7985.7|7960.7|7984.9|7959.9|28
1661933700000|2022-08-31 08:15:00|7985.5|7960.5|7984.1|7959.1|7985.5|7964.2|7978.9|7958.8|21
1661934000000|2022-08-31 08:20:00|7984.3|7959.3|7982.6|7967.6|7985.6|7967.8|7980.4|7959.3|59
1661934300000|2022-08-31 08:25:00|7982.5|7967.5|7982.9|7967.9|7988|7967.9|7982.2|7962.5|45
1661934600000|2022-08-31 08:30:00|7983|7968|7983.6|7968.6|7984.2|7969.2|7982.9|7967.9|40
1661934900000|2022-08-31 08:35:00|7983.5|7968.5|7988.9|7963.9|7989.1|7969.9|7983.5|7963.8|35
1661935200000|2022-08-31 08:40:00|7989|7964|7984.6|7969.6|7989.4|7969.7|7984.6|7964|11
1661935500000|2022-08-31 08:45:00|7989.7|7964.7|7984.6|7969.6|7989.7|7970.3|7984.4|7964.3|11
1661935800000|2022-08-31 08:50:00|7989.9|7964.9|7984.8|7969.8|7990.2|7970.2|7984.7|7964.9|9
1661936100000|2022-08-31 08:55:00|7984.9|7969.9|7986.1|7971.1|7986.5|7971.5|7984.9|7969.9|39
1661936400000|2022-08-31 09:00:00|7986|7971|7989.6|7964.6|7990.5|7972.8|7984.9|7964.5|71
1661936700000|2022-08-31 09:05:00|7989.5|7964.5|7985.9|7970.9|7990.6|7971|7984.6|7964.2|56
1661937000000|2022-08-31 09:10:00|7985.6|7970.6|7984.1|7969.1|7985.9|7970.9|7984|7969|53
1661937300000|2022-08-31 09:15:00|7984.2|7969.2|7980.3|7965.3|7984.2|7969.2|7980.3|7965.3|35
1661937600000|2022-08-31 09:20:00|7980.6|7965.6|7979|7964|7980.6|7965.6|7978.4|7963.4|47
1661937900000|2022-08-31 09:25:00|7978.9|7963.9|7978.6|7963.6|7980.2|7965.2|7978.3|7963.3|45
1661938200000|2022-08-31 09:30:00|7978.9|7963.9|7978.8|7963.8|7979|7964|7978.1|7963.1|26
1661938500000|2022-08-31 09:35:00|7978.7|7963.7|7978.1|7963.1|7978.7|7963.7|7975.5|7960.5|47
1661938800000|2022-08-31 09:40:00|7978.3|7963.3|7979|7964|7979.2|7964.2|7977.8|7962.8|26
1661939100000|2022-08-31 09:45:00|7979.1|7964.1|7979.5|7964.5|7979.8|7964.8|7978.8|7963.8|40
1661939400000|2022-08-31 09:50:00|7979.6|7964.6|7979.1|7964.1|7979.9|7964.9|7978.5|7963.5|83
1661939700000|2022-08-31 09:55:00|7979.2|7964.2|7980.1|7965.1|7980.6|7965.6|7978.9|7963.9|65
1661940000000|2022-08-31 10:00:00|7979.9|7964.9|7980|7965|7980.7|7965.7|7979.5|7964.5|46
1661940300000|2022-08-31 10:05:00|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|7980.1|7965.1|1
1661940600000|2022-08-31 10:10:00|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|7980.5|7965.5|1
1661940900000|2022-08-31 10:15:00|7980.4|7965.4|7980.5|7965.5|7981.7|7966.7|7980.4|7965.4|17
1661941200000|2022-08-31 10:20:00|7980.3|7965.3|7979.1|7964.1|7980.3|7965.3|7979|7964|13
1661941500000|2022-08-31 10:25:00|7979|7964|7980|7965|7980.1|7965.1|7979|7964|7
1661941800000|2022-08-31 10:30:00|7980.1|7965.1|7981.8|7966.8|7981.8|7966.8|7980|7965|42
1661942100000|2022-08-31 10:35:00|7981.9|7966.9|7980.9|7965.9|7982.6|7967.6|7980.2|7965.2|35
1661942400000|2022-08-31 10:40:00|7981|7966|7980.9|7965.9|7981.1|7966.1|7980.9|7965.9|6
1661942700000|2022-08-31 10:45:00|7981|7966|7980.9|7965.9|7981|7966|7980.9|7965.9|2
1661943000000|2022-08-31 10:50:00|7980.8|7965.8|7980.4|7965.4|7981.4|7966.4|7980.3|7965.3|14
1661943300000|2022-08-31 10:55:00|7980.9|7965.9|7981.2|7966.2|7981.5|7966.5|7980.6|7965.6|15
1661943600000|2022-08-31 11:00:00|7981.3|7966.3|7981.4|7966.4|7981.5|7966.5|7980.9|7965.9|13
1661943900000|2022-08-31 11:05:00|7981.5|7966.5|7981.6|7966.6|7981.6|7966.6|7981.4|7966.4|15
1661944200000|2022-08-31 11:10:00|7981.7|7966.7|7981.5|7966.5|7982|7967|7981.5|7966.5|10
1661944500000|2022-08-31 11:15:00|7981.8|7966.8|7981.7|7966.7|7982|7967|7981.7|7966.7|5
1661944800000|2022-08-31 11:20:00|7981.6|7966.6|7980.9|7965.9|7981.6|7966.6|7980.3|7965.3|37
1661945100000|2022-08-31 11:25:00|7981.4|7966.4|7980.9|7965.9|7981.4|7966.4|7980.6|7965.6|15
1661945400000|2022-08-31 11:30:00|7981|7966|7980.6|7965.6|7981|7966|7980.5|7965.5|6
1661945700000|2022-08-31 11:35:00|7980.7|7965.7|7986.6|7961.6|7986.6|7966.4|7980.7|7961.3|10
1661946000000|2022-08-31 11:40:00|7986.3|7961.3|7986.4|7961.4|7986.4|7961.4|7986.1|7961.1|4
1661946300000|2022-08-31 11:45:00|7987.7|7962.7|7984.1|7959.1|7990.2|7965.2|7979.3|7956.3|61
1661946600000|2022-08-31 11:50:00|7984.2|7959.2|7980.3|7965.3|7984.9|7965.5|7979.1|7958.5|37
1661946900000|2022-08-31 11:55:00|7980.1|7965.1|7980|7965|7980.5|7965.5|7980|7965|11
1661947200000|2022-08-31 12:00:00|7979.9|7964.9|7982.7|7967.7|7988|7968.2|7979.9|7959.6|46
1661947500000|2022-08-31 12:05:00|7983.1|7968.1|7984|7969|7986.2|7971.2|7982.7|7967.7|32
1661947800000|2022-08-31 12:10:00|7984.1|7969.1|7989.6|7964.6|7989.6|7969.4|7984|7964.3|22
1661948100000|2022-08-31 12:15:00|7989|7964|7986.5|7961.5|7989.4|7968.2|7979.3|7959.2|136
1661948400000|2022-08-31 12:20:00|7986.7|7961.7|7983.7|7968.7|7988.6|7969.1|7981.7|7961.7|43
1661948700000|2022-08-31 12:25:00|7983.6|7968.6|7983.1|7968.1|7983.8|7968.8|7983|7968|15
1661949000000|2022-08-31 12:30:00|7983.3|7968.3|7985.5|7970.5|7990.1|7971.1|7983.3|7963.7|56
1661949300000|2022-08-31 12:35:00|7985.4|7970.4|7986.2|7971.2|7986.2|7971.2|7984.9|7969.9|38
1661949600000|2022-08-31 12:40:00|7985.8|7970.8|7985.3|7970.3|7986.2|7971.2|7985.2|7970.2|8
1661949900000|2022-08-31 12:45:00|7985.4|7970.4|7986|7971|7986.2|7971.2|7984.8|7969.8|19
1661950200000|2022-08-31 12:50:00|7986.2|7971.2|7985.4|7970.4|7986.7|7971.7|7985.1|7970.1|27
1661950500000|2022-08-31 12:55:00|7985.3|7970.3|7985.8|7970.8|7985.9|7970.9|7985.2|7970.2|36
1661950800000|2022-08-31 13:00:00|7985.7|7970.7|7985.3|7970.3|7985.7|7970.7|7985.2|7970.2|17
1661951100000|2022-08-31 13:05:00|7985.2|7970.2|7988.8|7963.8|7989.8|7970.3|7983.9|7963.1|48
1661951400000|2022-08-31 13:10:00|7988.9|7963.9|7989.7|7964.7|7991.2|7966.2|7988.8|7963.8|49
1661951700000|2022-08-31 13:15:00|7984.9|7969.9|7985.7|7970.7|7985.8|7970.8|7984.9|7969.9|23
1661952000000|2022-08-31 13:20:00|7985.8|7970.8|7989.8|7964.8|7991.1|7970.8|7985.8|7964.7|23
1661952300000|2022-08-31 13:25:00|7989.9|7964.9|7989.4|7964.4|7989.9|7964.9|7989.4|7964.4|4
1661952600000|2022-08-31 13:30:00|7989.5|7964.5|7989.9|7964.9|7990.2|7970.3|7984.9|7964.5|22
1661952900000|2022-08-31 13:35:00|7989.8|7964.8|7988.5|7963.5|7989.9|7969.9|7984.8|7963.5|12
1661953200000|2022-08-31 13:40:00|7988.4|7963.4|7987.3|7962.3|7988.4|7968.1|7982.1|7962.3|20
1661953500000|2022-08-31 13:45:00|7987.4|7962.4|7982.1|7967.1|7987.4|7967.1|7982.1|7962.1|3
1661953800000|2022-08-31 13:50:00|7982|7967|7982.1|7967.1|7982.1|7967.1|7982|7967|2
1661954100000|2022-08-31 13:55:00|7982.2|7967.2|7982.1|7967.1|7986.9|7967.2|7982.1|7961.9|4
1661954400000|2022-08-31 14:00:00|7982.4|7967.4|7984.2|7969.2|7984.2|7969.2|7982.4|7967.4|21
1661954700000|2022-08-31 14:05:00|7984.1|7969.1|7982.4|7967.4|7984.2|7969.2|7982.4|7967.4|23
1661955000000|2022-08-31 14:10:00|7982.5|7967.5|7984.6|7959.6|7984.7|7967.6|7979.3|7959.1|72
1661955300000|2022-08-31 14:15:00|7984.7|7959.7|7982.3|7957.3|7985.4|7965.1|7978.2|7957.3|137
1661955600000|2022-08-31 14:20:00|7982.2|7957.2|7977.4|7962.4|7983.7|7962.6|7977.4|7956.6|44
1661955900000|2022-08-31 14:25:00|7977.2|7962.2|7983.5|7958.5|7983.7|7962.5|7976.7|7956.6|37
1661956200000|2022-08-31 14:30:00|7983.4|7958.4|7977.5|7962.5|7983.7|7963|7976.8|7957.1|47
1661956500000|2022-08-31 14:35:00|7977.8|7962.8|7976.8|7961.8|7981.6|7962.8|7975.9|7956.6|22
1661956800000|2022-08-31 14:40:00|7976.7|7961.7|7977.5|7952.5|7977.5|7961.8|7972|7952.5|58
1661957100000|2022-08-31 14:45:00|7977.4|7952.4|7975.9|7960.9|7982.1|7962.3|7975.7|7950.7|78
1661957400000|2022-08-31 14:50:00|7975.8|7960.8|7982.1|7957.1|7982.3|7962.4|7975.8|7956.6|38
1661957700000|2022-08-31 14:55:00|7982.4|7957.4|7976.4|7961.4|7983.3|7962.9|7975.1|7957.2|64
1661958000000|2022-08-31 15:00:00|7976.8|7961.8|7981.9|7956.9|7983.5|7964|7976.8|7956.7|26
1661958300000|2022-08-31 15:05:00|7981.7|7956.7|7975.7|7960.7|7981.7|7962.2|7974.2|7956.6|74
1661958600000|2022-08-31 15:10:00|7975.8|7960.8|7981.4|7956.4|7981.5|7961.1|7975.7|7955.9|29
1661958900000|2022-08-31 15:15:00|7981.5|7956.5|7980.5|7955.5|7981.9|7956.9|7980.4|7955.4|33
1661959200000|2022-08-31 15:20:00|7975.5|7960.5|7975.9|7960.9|7976.3|7961.3|7975.3|7960.3|18
1661959500000|2022-08-31 15:25:00|7975.1|7960.1|7980.9|7955.9|7980.9|7960.9|7974.2|7955.8|34
1661959800000|2022-08-31 15:30:00|7981.1|7956.1|7981.6|7956.6|7981.7|7956.7|7980.9|7955.9|25
1661960100000|2022-08-31 15:35:00|7981.8|7956.8|7981.3|7956.3|7982.1|7957.1|7980.8|7955.8|31
1661960400000|2022-08-31 15:40:00|7981.5|7956.5|7981.4|7956.4|7981.9|7956.9|7981.4|7956.4|17
1661960700000|2022-08-31 15:45:00|7981.5|7956.5|7981.9|7956.9|7981.9|7956.9|7981.4|7956.4|6
1661961000000|2022-08-31 15:50:00|7981.8|7956.8|7981.8|7956.8|7981.9|7956.9|7981.6|7956.6|19
1661961300000|2022-08-31 15:55:00|7981.7|7956.7|7981.9|7956.9|7981.9|7956.9|7981.7|7956.7|3
1661961600000|2022-08-31 16:00:00|7981.8|7956.8|7982|7957|7982.2|7957.2|7981.8|7956.8|26
1661961900000|2022-08-31 16:05:00|7981.9|7956.9|7981.5|7956.5|7982|7957|7981.5|7956.5|29
1661962500000|2022-08-31 16:15:00|7981.4|7956.4|7981.5|7956.5|7981.6|7956.6|7981.3|7956.3|7
1661963100000|2022-08-31 16:25:00|7981.9|7956.9|7982.8|7957.8|7982.8|7957.8|7981.9|7956.9|4
1661963400000|2022-08-31 16:30:00|7982.7|7957.7|7981.9|7956.9|7982.7|7957.7|7981.8|7956.8|9
1661963700000|2022-08-31 16:35:00|7982|7957|7982|7957|7982|7957|7982|7957|1
1661964000000|2022-08-31 16:40:00|7982.1|7957.1|7978|7963|7982.4|7963|7977.8|7957.1|11
1661964300000|2022-08-31 16:45:00|7982.9|7957.9|7982.9|7957.9|7982.9|7957.9|7982.9|7957.9|1
1661964600000|2022-08-31 16:50:00|7982.7|7957.7|7983.1|7958.1|7983.2|7958.2|7982.7|7957.7|10
1661964900000|2022-08-31 16:55:00|7983.2|7958.2|7983.1|7958.1|7983.5|7964.1|7978.2|7958.1|15
1661965200000|2022-08-31 17:00:00|7978.2|7963.2|7984|7959|7984.1|7963.2|7978.2|7958.9|11
1661965500000|2022-08-31 17:05:00|7983.9|7958.9|7983.7|7958.7|7983.9|7958.9|7983.4|7958.4|118
1661965800000|2022-08-31 17:10:00|7983.5|7958.5|7984.1|7959.1|7984.3|7959.3|7983.4|7958.4|57
1661966100000|2022-08-31 17:15:00|7984|7959|7984.2|7959.2|7984.3|7959.3|7984|7959|8
1661966400000|2022-08-31 17:20:00|7984.1|7959.1|7984.7|7959.7|7984.7|7959.7|7983.9|7958.9|58
1661966700000|2022-08-31 17:25:00|7984.6|7959.6|7984|7959|7984.8|7959.8|7984|7959|38
1661967000000|2022-08-31 17:30:00|7983.9|7958.9|7983.3|7958.3|7984|7959|7983.3|7958.3|23
1661967300000|2022-08-31 17:35:00|7983.4|7958.4|7984.5|7959.5|7984.7|7959.7|7983.3|7958.3|18
1661967600000|2022-08-31 17:40:00|7984.6|7959.6|7984.4|7959.4|7984.8|7959.8|7984.1|7959.1|27
1661967900000|2022-08-31 17:45:00|7984.1|7959.1|7982.8|7957.8|7984.4|7959.4|7982.8|7957.8|29
1661968200000|2022-08-31 17:50:00|7982.7|7957.7|7982.3|7957.3|7982.8|7957.8|7981.4|7956.4|31
1661968500000|2022-08-31 17:55:00|7982.2|7957.2|7982.6|7957.6|7982.6|7957.6|7982.2|7957.2|9
1661968800000|2022-08-31 18:00:00|7982.5|7957.5|7982.7|7957.7|7982.7|7957.7|7982.4|7957.4|15
1661969100000|2022-08-31 18:05:00|7982.6|7957.6|7982.5|7957.5|7982.7|7957.7|7982.5|7957.5|28
1661969400000|2022-08-31 18:10:00|7982.6|7957.6|7982.6|7957.6|7982.6|7957.6|7982.5|7957.5|57
1661969700000|2022-08-31 18:15:00|7982.5|7957.5|7982.6|7957.6|7982.6|7957.6|7981.9|7956.9|59
1661970000000|2022-08-31 18:20:00|7982.5|7957.5|7982.2|7957.2|7982.6|7957.6|7982.2|7957.2|33
1661970300000|2022-08-31 18:25:00|7982.3|7957.3|7982.3|7957.3|7982.5|7957.5|7982.1|7957.1|16
1661970600000|2022-08-31 18:30:00|7982.4|7957.4|7982.4|7957.4|7982.4|7957.4|7982.4|7957.4|1
1661970900000|2022-08-31 18:35:00|7982.3|7957.3|7983|7958|7983|7958|7982.3|7957.3|6
1661971200000|2022-08-31 18:40:00|7982.9|7957.9|7983.1|7958.1|7983.3|7958.3|7982.7|7957.7|23
1661971500000|2022-08-31 18:45:00|7983.2|7958.2|7982.8|7957.8|7983.2|7958.2|7982.5|7957.5|17
1661971800000|2022-08-31 18:50:00|7982.9|7957.9|7983.1|7958.1|7983.1|7958.1|7982.9|7957.9|2
1661972100000|2022-08-31 18:55:00|7983.2|7958.2|7983.2|7958.2|7983.2|7958.2|7983|7958|13
1661992200000|2022-09-01 00:30:00|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|7992.3|7963.3|1
1661994000000|2022-09-01 01:00:00|7996.2|7971.2|7996.2|7971.2|7996.2|7971.2|7996.2|7971.2|1
1661994300000|2022-09-01 01:05:00|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|7994.5|7969.5|1
1661995800000|2022-09-01 01:30:00|7995.1|7970.1|7993.8|7968.8|7995.2|7970.2|7992.8|7967.8|8
1661996100000|2022-09-01 01:35:00|7994.5|7969.5|7993.8|7968.8|7994.7|7969.7|7993|7968|5
1661996400000|2022-09-01 01:40:00|7992.4|7967.4|7993.5|7968.5|7993.5|7968.5|7992.4|7967.4|3
1661997000000|2022-09-01 01:50:00|7993.2|7968.2|7993|7968|7993.5|7968.5|7992.4|7967.4|4
1661997300000|2022-09-01 01:55:00|7993.5|7968.5|7990.6|7965.6|7993.5|7968.5|7990.6|7965.6|6
1661997600000|2022-09-01 02:00:00|7990.3|7965.3|7989.9|7964.9|7990.8|7965.8|7989.6|7964.6|12
1661997900000|2022-09-01 02:05:00|7990|7965|7990|7965|7990|7965|7990|7965|1
1661998200000|2022-09-01 02:10:00|7989.5|7964.5|7989.3|7964.3|7989.5|7964.5|7989.3|7964.3|5
1661999100000|2022-09-01 02:25:00|7988.9|7963.9|7988.5|7963.5|7988.9|7963.9|7986.4|7961.4|4
1661999400000|2022-09-01 02:30:00|7988.7|7963.7|7988.9|7963.9|7989.2|7964.2|7988.7|7963.7|4
1662000000000|2022-09-01 02:40:00|7989.1|7964.1|7989|7964|7989.1|7964.1|7989|7964|2
1662000300000|2022-09-01 02:45:00|7989.1|7964.1|7989|7964|7989.1|7964.1|7989|7964|2
1662000900000|2022-09-01 02:55:00|7989.2|7964.2|7989.2|7964.2|7989.2|7964.2|7989.2|7964.2|1
1662001200000|2022-09-01 03:00:00|7989.6|7964.6|7991.2|7966.2|7991.4|7966.4|7989.5|7964.5|7
1662001500000|2022-09-01 03:05:00|7991|7966|7989.5|7964.5|7991.1|7966.1|7989.3|7964.3|13
1662002100000|2022-09-01 03:15:00|7989.9|7964.9|7989.5|7964.5|7989.9|7964.9|7989.5|7964.5|19
1662002400000|2022-09-01 03:20:00|7989.8|7964.8|7989.5|7964.5|7989.8|7964.8|7989.5|7964.5|2
1662002700000|2022-09-01 03:25:00|7989.8|7964.8|7989.8|7964.8|7989.8|7964.8|7989.8|7964.8|1
1662003000000|2022-09-01 03:30:00|7989.5|7964.5|7985.5|7960.5|7991|7966|7983.2|7958.2|302
1662003300000|2022-09-01 03:35:00|7985.6|7960.6|7982.6|7967.6|7987.5|7969.7|7978|7958.3|234
1662003600000|2022-09-01 03:40:00|7982.4|7967.4|7990.9|7975.9|7991.3|7976.3|7981.2|7966.2|200
1662003900000|2022-09-01 03:45:00|7991.7|7976.7|7995.1|7980.1|7996.6|7981.6|7990.4|7975.4|179
1662004200000|2022-09-01 03:50:00|7995|7980|7995.6|7980.6|7996.2|7981.2|7993.6|7978.6|165
1662004500000|2022-09-01 03:55:00|7995.7|7980.7|7993.5|7978.5|7995.9|7980.9|7993.4|7978.4|66
1662004800000|2022-09-01 04:00:00|7993.6|7978.6|7988|7973|7993.6|7978.6|7987.9|7972.9|121
1662005100000|2022-09-01 04:05:00|7987.9|7972.9|7988.8|7973.8|7990.2|7975.2|7987.9|7972.9|131
1662005400000|2022-09-01 04:10:00|7988.6|7973.6|7989|7974|7989.9|7974.9|7988|7973|97
1662005700000|2022-09-01 04:15:00|7988.9|7973.9|7987.1|7972.1|7989.4|7974.4|7986.6|7971.6|68
1662006000000|2022-09-01 04:20:00|7987.2|7972.2|7983.9|7968.9|7987.7|7972.7|7983.9|7968.9|91
1662006300000|2022-09-01 04:25:00|7984.1|7969.1|7980|7965|7984.2|7969.2|7979.7|7964.7|213
1662006600000|2022-09-01 04:30:00|7979.9|7964.9|7981.3|7966.3|7983.8|7968.8|7979.9|7964.9|146
1662006900000|2022-09-01 04:35:00|7981.4|7966.4|7980.5|7965.5|7982.6|7967.6|7980.1|7965.1|51
1662007200000|2022-09-01 04:40:00|7980.7|7965.7|7980.4|7965.4|7981|7966|7979.6|7964.6|77
1662007500000|2022-09-01 04:45:00|7980.5|7965.5|7981|7966|7981.4|7966.4|7980.2|7965.2|79
1662007800000|2022-09-01 04:50:00|7981.1|7966.1|7980.5|7965.5|7981.8|7966.8|7980.4|7965.4|60
1662008100000|2022-09-01 04:55:00|7980.6|7965.6|7975.8|7960.8|7981.3|7966.3|7975.8|7960.8|88
1662008400000|2022-09-01 05:00:00|7976|7961|7973.3|7958.3|7977.1|7962.1|7971.8|7956.8|235
1662008700000|2022-09-01 05:05:00|7973.2|7958.2|7973.4|7958.4|7974.6|7959.6|7972.4|7957.4|78
1662009000000|2022-09-01 05:10:00|7973.5|7958.5|7973.8|7958.8|7974.9|7959.9|7973.2|7958.2|58
1662009300000|2022-09-01 05:15:00|7973.9|7958.9|7972.9|7957.9|7974|7959|7972.8|7957.8|67
1662009600000|2022-09-01 05:20:00|7972.8|7957.8|7966.5|7951.5|7973.1|7958.1|7963.9|7948.9|127
1662009900000|2022-09-01 05:25:00|7966.4|7951.4|7965.2|7940.2|7968.3|7952.2|7959.9|7940.1|361
1662010200000|2022-09-01 05:30:00|7965|7940|7968.2|7943.2|7971.3|7951.2|7960.1|7940|232
1662010500000|2022-09-01 05:35:00|7968.3|7943.3|7958.9|7943.9|7968.3|7948.3|7958.6|7940.3|155
1662010800000|2022-09-01 05:40:00|7958.4|7943.4|7962.4|7947.4|7967.3|7947.7|7958.2|7939.5|159
1662011100000|2022-09-01 05:45:00|7967.3|7942.3|7960.8|7945.8|7967.5|7948.7|7958.1|7939|209
1662011400000|2022-09-01 05:50:00|7960.9|7945.9|7967.6|7942.6|7968|7948.2|7960.9|7941.2|90
1662011700000|2022-09-01 05:55:00|7962.5|7947.5|7971.9|7946.9|7971.9|7952.4|7962.5|7942.9|153
1662012000000|2022-09-01 06:00:00|7971.8|7946.8|7965.4|7950.4|7972|7952.3|7964|7944.3|144
1662012300000|2022-09-01 06:05:00|7965.2|7950.2|7965.9|7950.9|7967.9|7952.9|7965.2|7950.2|68
1662012600000|2022-09-01 06:10:00|7966.1|7951.1|7966.9|7951.9|7971.7|7952.4|7965.6|7946.6|100
1662012900000|2022-09-01 06:15:00|7967|7952|7967.8|7952.8|7968.8|7953.8|7966.1|7951.1|106
1662013200000|2022-09-01 06:20:00|7967.9|7952.9|7970|7955|7970.2|7955.2|7966.8|7951.8|137
1662013500000|2022-09-01 06:25:00|7969.9|7954.9|7971|7956|7973.9|7958.9|7969.7|7954.7|159
1662013800000|2022-09-01 06:30:00|7971.1|7956.1|7972|7957|7972.4|7957.4|7971.1|7956.1|35
1662014100000|2022-09-01 06:35:00|7971.9|7956.9|7967.8|7952.8|7972|7957|7967.4|7952.4|107
1662014400000|2022-09-01 06:40:00|7967.4|7952.4|7967.5|7952.5|7969.4|7954.4|7966.9|7951.9|120
1662014700000|2022-09-01 06:45:00|7967.6|7952.6|7970.3|7955.3|7972.2|7957.2|7967.5|7952.5|180
1662015000000|2022-09-01 06:50:00|7970.4|7955.4|7969.6|7954.6|7971.8|7956.8|7969.6|7954.6|100
1662015300000|2022-09-01 06:55:00|7969.9|7954.9|7974.5|7959.5|7975|7960|7968.8|7953.8|168
1662015600000|2022-09-01 07:00:00|7974.4|7959.4|7977.9|7962.9|7977.9|7962.9|7973.4|7958.4|140
1662015900000|2022-09-01 07:05:00|7978.1|7963.1|7978.1|7963.1|7978.9|7963.9|7975.6|7960.6|195
1662016200000|2022-09-01 07:10:00|7978|7963|7976.3|7961.3|7979.7|7964.7|7976.3|7961.3|127
1662016500000|2022-09-01 07:15:00|7976.4|7961.4|7975.8|7960.8|7976.4|7961.4|7974.7|7959.7|86
1662016800000|2022-09-01 07:20:00|7976|7961|7975.6|7960.6|7977|7962|7975.4|7960.4|62
1662017100000|2022-09-01 07:25:00|7975.7|7960.7|7975.4|7960.4|7978.2|7963.2|7975.3|7960.3|84
1662017400000|2022-09-01 07:30:00|7975.3|7960.3|7980.1|7965.1|7980.7|7965.7|7975.3|7960.3|64
1662017700000|2022-09-01 07:35:00|7979.8|7964.8|7984.4|7969.4|7985.2|7970.2|7979.7|7964.7|159
1662018000000|2022-09-01 07:40:00|7984.6|7969.6|7982|7967|7984.6|7969.6|7981.8|7966.8|114
1662018300000|2022-09-01 07:45:00|7982.1|7967.1|7983.8|7968.8|7983.8|7968.8|7981.1|7966.1|86
1662018600000|2022-09-01 07:50:00|7983.7|7968.7|7986.1|7971.1|7986.1|7971.1|7983|7968|61
1662018900000|2022-09-01 07:55:00|7986.2|7971.2|7985.3|7970.3|7987.1|7972.1|7984.4|7969.4|117
1662019200000|2022-09-01 08:00:00|7985.4|7970.4|7986.5|7971.5|7988.4|7973.4|7985.3|7970.3|107
1662019500000|2022-09-01 08:05:00|7986.4|7971.4|7986.7|7971.7|7986.7|7971.7|7985.1|7970.1|81
1662019800000|2022-09-01 08:10:00|7986.8|7971.8|7987.3|7972.3|7988.3|7973.3|7986|7971|86
1662020100000|2022-09-01 08:15:00|7987.1|7972.1|7986.7|7971.7|7987.2|7972.2|7985.7|7970.7|96
1662020400000|2022-09-01 08:20:00|7986.6|7971.6|7973.1|7958.1|7989.9|7971.6|7966.1|7945.9|462
1662020700000|2022-09-01 08:25:00|7973.2|7958.2|7973.8|7958.8|7974.7|7959.7|7969.4|7954.4|236
1662021000000|2022-09-01 08:30:00|7973.7|7958.7|7980.9|7965.9|7981|7966|7973.7|7958.7|168
1662021300000|2022-09-01 08:35:00|7981|7966|7983.3|7968.3|7983.7|7968.7|7980.2|7965.2|88
1662021600000|2022-09-01 08:40:00|7983.6|7968.6|7981.9|7966.9|7983.7|7968.7|7981.2|7966.2|97
1662021900000|2022-09-01 08:45:00|7982.1|7967.1|7982.2|7967.2|7983.6|7968.6|7981.7|7966.7|100
1662022200000|2022-09-01 08:50:00|7982.1|7967.1|7979.7|7964.7|7982.6|7967.6|7978.5|7963.5|94
1662022500000|2022-09-01 08:55:00|7979.6|7964.6|7974.7|7959.7|7980.4|7965.4|7974.6|7959.6|115
1662022800000|2022-09-01 09:00:00|7974.6|7959.6|7977.9|7962.9|7978.2|7963.2|7973.4|7958.4|126
1662023100000|2022-09-01 09:05:00|7977.8|7962.8|7980.5|7965.5|7981.1|7966.1|7977.7|7962.7|109
1662023400000|2022-09-01 09:10:00|7980.6|7965.6|7983.2|7968.2|7983.2|7968.2|7980.6|7965.6|96
1662023700000|2022-09-01 09:15:00|7983.1|7968.1|7981.9|7966.9|7983.9|7968.9|7981.4|7966.4|57
1662024000000|2022-09-01 09:20:00|7982|7967|7981.6|7966.6|7982.7|7967.7|7981.6|7966.6|57
1662024300000|2022-09-01 09:25:00|7981.7|7966.7|7982.4|7967.4|7982.8|7967.8|7981.6|7966.6|45
1662024600000|2022-09-01 09:30:00|7982.5|7967.5|7987.2|7972.2|7987.4|7972.2|7982.2|7962.4|128
1662024900000|2022-09-01 09:35:00|7987.1|7972.1|7986.7|7971.7|7991.4|7972.4|7985.2|7966.1|107
1662025200000|2022-09-01 09:40:00|7986.8|7971.8|7987.3|7972.3|7987.7|7972.7|7985.5|7970.5|68
1662025500000|2022-09-01 09:45:00|7987.1|7972.1|7986.9|7971.9|7988.7|7973.7|7986.2|7971.2|81
1662025800000|2022-09-01 09:50:00|7987|7972|7984.8|7969.8|7987|7972|7984.7|7969.7|120
1662026100000|2022-09-01 09:55:00|7984.7|7969.7|7985.8|7970.8|7986.8|7971.8|7984.1|7969.1|91
1662026400000|2022-09-01 10:00:00|7985.7|7970.7|7988.2|7973.2|7988.5|7973.5|7985.7|7970.7|56
1662026700000|2022-09-01 10:05:00|7988.4|7973.4|7989.4|7974.4|7990|7975|7987.6|7972.6|80
1662027000000|2022-09-01 10:10:00|7989.7|7974.7|7990.7|7975.7|7997.9|7977.7|7989.5|7969.6|100
1662027300000|2022-09-01 10:15:00|7990.6|7975.6|7993.5|7978.5|7994.2|7979.2|7990.6|7975.6|33
1662027600000|2022-09-01 10:20:00|7993.4|7978.4|7993.4|7978.4|7997.9|7978.6|7991.1|7972.5|96
1662027900000|2022-09-01 10:25:00|7993.3|7978.3|7993.2|7978.2|7999.2|7978.8|7992|7973.3|56
1662028200000|2022-09-01 10:30:00|7993.3|7978.3|7992.7|7977.7|7995.4|7980.4|7992.7|7977.7|49
1662028500000|2022-09-01 10:35:00|7992.2|7977.2|7993.3|7978.3|7993.7|7978.7|7992.1|7977.1|41
1662028800000|2022-09-01 10:40:00|7993.2|7978.2|7993.3|7978.3|7994.2|7979.2|7993.2|7978.2|7
1662029100000|2022-09-01 10:45:00|7993.2|7978.2|7991.8|7976.8|7993.3|7978.3|7991.1|7976.1|41
1662029400000|2022-09-01 10:50:00|7991.9|7976.9|7992|7977|7992.6|7977.6|7991.7|7976.7|18
1662029700000|2022-09-01 10:55:00|7991.9|7976.9|7990.3|7975.3|7992|7977|7989.6|7974.6|45
1662030000000|2022-09-01 11:00:00|7990.4|7975.4|7988.4|7973.4|7995.2|7975.4|7987.9|7969.8|97
1662030300000|2022-09-01 11:05:00|7988.6|7973.6|7989.6|7974.6|7992.7|7974.8|7987.7|7967.7|93
1662030600000|2022-09-01 11:10:00|7989.7|7974.7|7990.3|7975.3|7990.6|7975.6|7989.7|7974.7|41
1662030900000|2022-09-01 11:15:00|7990.4|7975.4|7991.2|7976.2|7991.7|7976.7|7990.3|7975.3|52
1662031200000|2022-09-01 11:20:00|7990.8|7975.8|7990.6|7975.6|7990.8|7975.8|7990.3|7975.3|31
1662031500000|2022-09-01 11:25:00|7990.5|7975.5|7991|7976|7991.7|7976.7|7990.5|7975.5|31
1662031800000|2022-09-01 11:30:00|7990.8|7975.8|7989.4|7974.4|7996.6|7976.6|7989.4|7971.3|33
1662032100000|2022-09-01 11:35:00|7989.3|7974.3|7990.9|7975.9|7991.5|7976.5|7989.3|7974.3|18
1662032400000|2022-09-01 11:40:00|7990.8|7975.8|7995.2|7970.2|7995.8|7975.8|7990.2|7970.2|16
1662032700000|2022-09-01 11:45:00|7995.4|7970.4|7989.5|7974.5|7996.5|7976.4|7989.5|7969.8|35
1662033000000|2022-09-01 11:50:00|7994.8|7969.8|7990|7975|7996|7975.6|7989.6|7969.7|48
1662033300000|2022-09-01 11:55:00|7989.9|7974.9|7989.7|7974.7|7994.9|7975|7989.7|7969.7|22
1662033600000|2022-09-01 12:00:00|7990|7975|7990.9|7975.9|7996.8|7976.4|7989.8|7971.1|32
1662033900000|2022-09-01 12:05:00|7990.8|7975.8|7994.8|7969.8|7995.7|7975.8|7990|7969.7|18
1662034200000|2022-09-01 12:10:00|7989.8|7974.8|7990.4|7975.4|7996.3|7975.4|7989.8|7969.8|23
1662034500000|2022-09-01 12:15:00|7990.2|7975.2|7989.5|7974.5|7994.8|7975.2|7989.3|7968.8|18
1662034800000|2022-09-01 12:20:00|7994.6|7969.6|7994.7|7969.7|7994.9|7975.2|7988.6|7969.3|33
1662035100000|2022-09-01 12:25:00|7994.5|7969.5|7993.3|7968.3|7995|7974.4|7988.4|7968.1|84
1662035400000|2022-09-01 12:30:00|7993.4|7968.4|7989.9|7974.9|7996.5|7976.2|7988.2|7968.2|64
1662035700000|2022-09-01 12:35:00|7990.4|7975.4|7995.9|7970.9|7996|7976.2|7989.9|7970.8|84
1662036000000|2022-09-01 12:40:00|7990.8|7975.8|7992.2|7977.2|7996.9|7977.5|7989.9|7970.5|84
1662036300000|2022-09-01 12:45:00|7991.9|7976.9|7995.8|7970.8|7996.9|7976.9|7990.8|7970.7|67
1662036600000|2022-09-01 12:50:00|7995.9|7970.9|7990.1|7975.1|7996|7975.9|7989.9|7969.9|96
1662036900000|2022-09-01 12:55:00|7990|7975|7989.9|7974.9|7994.9|7975.4|7989.3|7969.1|84
1662037200000|2022-09-01 13:00:00|7990.2|7975.2|7995.2|7970.2|7995.7|7975.4|7989.8|7970.2|36
1662037500000|2022-09-01 13:05:00|7995.3|7970.3|7992.2|7967.2|7995.3|7970.3|7992.2|7967.2|51
1662037800000|2022-09-01 13:10:00|7992.3|7967.3|7994.3|7969.3|7994.4|7969.4|7992.3|7967.3|31
1662038100000|2022-09-01 13:15:00|7994.4|7969.4|7994.3|7969.3|7994.7|7969.7|7994.2|7969.2|15
1662038400000|2022-09-01 13:20:00|7994.4|7969.4|7993.1|7968.1|7994.4|7969.4|7992.9|7967.9|25
1662038700000|2022-09-01 13:25:00|7992.9|7967.9|7994.3|7969.3|7994.9|7975.1|7987.9|7967.9|35
1662039000000|2022-09-01 13:30:00|7994.4|7969.4|7995.9|7970.9|7995.9|7970.9|7993.8|7968.8|73
1662039300000|2022-09-01 13:35:00|7996|7971|7995|7970|7996.4|7971.4|7994.8|7969.8|54
1662039600000|2022-09-01 13:40:00|7994.9|7969.9|7994.3|7969.3|7995.1|7970.1|7994.2|7969.2|27
1662039900000|2022-09-01 13:45:00|7989.3|7974.3|7990.7|7975.7|7991.4|7976.4|7989.2|7974.2|38
1662040200000|2022-09-01 13:50:00|7990.8|7975.8|7990.2|7975.2|7990.8|7975.8|7989.8|7974.8|23
1662040500000|2022-09-01 13:55:00|7990.1|7975.1|7996.4|7971.4|7996.4|7975.8|7989.9|7970.3|27
1662040800000|2022-09-01 14:00:00|7996.6|7971.6|7995.3|7980.3|7998.4|7980.4|7991.8|7971.3|138
1662041100000|2022-09-01 14:05:00|7995.4|7980.4|8002.3|7977.3|8003.1|7981.2|7994.6|7974.7|81
1662041400000|2022-09-01 14:10:00|8002.4|7977.4|8001.1|7976.1|8004.2|7979.2|8000.8|7975.8|48
1662041700000|2022-09-01 14:15:00|8001.2|7976.2|8004.6|7979.6|8004.6|7979.6|8001.2|7976.2|59
1662042000000|2022-09-01 14:20:00|8004.7|7979.7|8002.6|7977.6|8004.7|7979.7|8002.6|7977.6|60
1662042300000|2022-09-01 14:25:00|8002.5|7977.5|8000|7975|8002.7|7977.7|7997.9|7972.9|130
1662042600000|2022-09-01 14:30:00|7999.9|7974.9|8000.9|7975.9|8001.2|7976.2|7998.4|7973.4|72
1662042900000|2022-09-01 14:35:00|8001|7976|8003.2|7978.2|8003.3|7982.5|7995.9|7974.4|68
1662043200000|2022-09-01 14:40:00|8003.3|7978.3|8003.2|7978.2|8003.4|7978.4|8002.8|7977.8|36
1662043500000|2022-09-01 14:45:00|8003.1|7978.1|8005.4|7980.4|8006.6|7981.6|8002.3|7977.3|90
1662043800000|2022-09-01 14:50:00|8005.3|7980.3|8006.7|7981.7|8008.1|7986.7|8001.4|7980.3|103
1662044100000|2022-09-01 14:55:00|8006.6|7981.6|8006.2|7981.2|8007|7982|8005.6|7980.6|58
1662044400000|2022-09-01 15:00:00|8006.1|7981.1|8003.9|7978.9|8006.3|7981.3|8003.9|7978.9|85
1662044700000|2022-09-01 15:05:00|8004|7979|8002.3|7977.3|8004|7982.2|7997.2|7976.2|81
1662045000000|2022-09-01 15:10:00|8002.2|7977.2|8002.3|7977.3|8002.8|7982.5|7997|7976.9|91
1662045300000|2022-09-01 15:15:00|8002.2|7977.2|8002.4|7977.4|8002.4|7977.4|8001.7|7976.7|41
1662045600000|2022-09-01 15:20:00|8002.5|7977.5|8002.5|7977.5|8002.9|7977.9|8002.1|7977.1|28
1662045900000|2022-09-01 15:25:00|8002.7|7977.7|8003.2|7978.2|8003.5|7978.5|8002.4|7977.4|65
1662046200000|2022-09-01 15:30:00|8003.1|7978.1|8001.9|7976.9|8003.1|7978.1|8001.9|7976.9|74
1662046500000|2022-09-01 15:35:00|8001.8|7976.8|8001.6|7976.6|8002.1|7977.1|8001.1|7976.1|65
1662046800000|2022-09-01 15:40:00|8001.5|7976.5|8001.4|7976.4|8001.6|7981.5|7996.3|7976.3|16
1662047100000|2022-09-01 15:45:00|8001.3|7976.3|8001.3|7976.3|8001.4|7976.4|8001.2|7976.2|5
1662047400000|2022-09-01 15:50:00|8001.2|7976.2|8001.2|7976.2|8001.4|7976.4|8001.2|7976.2|22
1662047700000|2022-09-01 15:55:00|8001.3|7976.3|7996.2|7981.2|8001.4|7981.2|7996.1|7976.1|17
1662048000000|2022-09-01 16:00:00|7996.1|7981.1|7994.1|7979.1|7999.4|7981.1|7993.3|7974|23
1662048300000|2022-09-01 16:05:00|7994.2|7979.2|7999.3|7974.3|7999.4|7979.2|7994.2|7974.1|13
1662048600000|2022-09-01 16:10:00|7999.2|7974.2|8000.3|7975.3|8000.3|7975.3|7999.1|7974.1|7
1662048900000|2022-09-01 16:15:00|8000.2|7975.2|7999.2|7974.2|8000.3|7975.3|7998.9|7973.9|12
1662049200000|2022-09-01 16:20:00|7999.1|7974.1|7999.8|7974.8|7999.9|7974.9|7999.1|7974.1|15
1662049500000|2022-09-01 16:25:00|7999.9|7974.9|8000.1|7975.1|8000.4|7975.4|7999.9|7974.9|6
1662050100000|2022-09-01 16:35:00|8000|7975|8000.1|7975.1|8000.2|7980.1|7993.7|7973.9|29
1662050400000|2022-09-01 16:40:00|7995.2|7980.2|8002.9|7977.9|8003.3|7982.1|7995.1|7977.3|34
1662050700000|2022-09-01 16:45:00|8003|7978|8003.9|7978.9|8004.2|7979.2|8002.8|7977.8|41
1662051000000|2022-09-01 16:50:00|8004|7979|8004|7979|8004.2|7979.2|8003.6|7978.6|21
1662051300000|2022-09-01 16:55:00|8003.9|7978.9|8004.7|7979.7|8005|7980|8003.8|7978.8|26
1662051600000|2022-09-01 17:00:00|8004.6|7979.6|8004.2|7979.2|8004.7|7979.7|8003.9|7978.9|23
1662051900000|2022-09-01 17:05:00|8004.1|7979.1|8003.5|7978.5|8004.1|7979.1|8003.5|7978.5|9
1662052200000|2022-09-01 17:10:00|8003.4|7978.4|8002.9|7977.9|8003.4|7978.4|8002.8|7977.8|22
1662052500000|2022-09-01 17:15:00|8002.8|7977.8|8001.6|7976.6|8003.7|7983.3|7998|7976.6|38
1662052800000|2022-09-01 17:20:00|8001.5|7976.5|8000.6|7975.6|8001.6|7976.6|8000.4|7975.4|38
1662053100000|2022-09-01 17:25:00|8000.5|7975.5|8001.5|7976.5|8001.5|7976.5|8000.4|7975.4|19
1662053400000|2022-09-01 17:30:00|8001.6|7976.6|8001.6|7976.6|8001.8|7976.8|8001.4|7976.4|20
1662053700000|2022-09-01 17:35:00|8001.7|7976.7|8001.8|7976.8|8002.1|7977.1|8001.7|7976.7|16
1662054000000|2022-09-01 17:40:00|8001.9|7976.9|8001.9|7976.9|8002|7977|8001.7|7976.7|12
1662054300000|2022-09-01 17:45:00|8002|7977|8002.1|7977.1|8002.2|7977.2|8002|7977|12
1662054600000|2022-09-01 17:50:00|8002.2|7977.2|8002.4|7977.4|8002.4|7977.4|8002.1|7977.1|25
1662054900000|2022-09-01 17:55:00|7997.3|7982.3|7997.1|7982.1|8002.5|7982.4|7997.1|7977|30
1662055200000|2022-09-01 18:00:00|8002.1|7977.1|8000.8|7975.8|8002.5|7977.5|8000.7|7975.7|60
1662055500000|2022-09-01 18:05:00|8001|7976|8000.9|7975.9|8001.1|7976.1|8000.7|7975.7|45
1662055800000|2022-09-01 18:10:00|8000.8|7975.8|8002.4|7977.4|8002.6|7977.6|8000.8|7975.8|56
1662056100000|2022-09-01 18:15:00|8002.3|7977.3|8006.2|7981.2|8006.8|7981.8|8001.8|7976.8|35
1662056400000|2022-09-01 18:20:00|8006|7981|8002.8|7977.8|8006|7981|8002.2|7977.2|16
1662056700000|2022-09-01 18:25:00|8002.2|7977.2|8002.2|7977.2|8002.8|7977.8|8001.6|7976.6|45
1662057000000|2022-09-01 18:30:00|8001.6|7976.6|8001.8|7976.8|8002|7977|8001.6|7976.6|35
1662057300000|2022-09-01 18:35:00|8002|7977|8003|7978|8003.2|7978.2|8002|7977|38
1662057600000|2022-09-01 18:40:00|8002.6|7977.6|8002.8|7977.8|8003|7978|8002.2|7977.2|70
1662057900000|2022-09-01 18:45:00|8002.6|7977.6|8002.8|7977.8|8003|7978|8002.2|7977.2|9
1662058200000|2022-09-01 18:50:00|8003|7978|8002.2|7977.2|8003|7978|8002.2|7977.2|42
1662058500000|2022-09-01 18:55:00|8002.8|7977.8|8002.8|7977.8|8003|7978|8002.2|7977.2|36
1662078600000|2022-09-02 00:30:00|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|8007.1|7978.1|1
1662080400000|2022-09-02 01:00:00|8003.4|7978.4|8003.4|7978.4|8003.4|7978.4|8003.4|7978.4|1
1662081000000|2022-09-02 01:10:00|8004.6|7979.6|8005|7980|8005|7980|8004.6|7979.6|2
1662081300000|2022-09-02 01:15:00|8002|7977|8000.8|7975.8|8003.4|7978.4|8000.6|7975.6|20
1662081900000|2022-09-02 01:25:00|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|8002.2|7977.2|1
1662082200000|2022-09-02 01:30:00|8001.6|7976.6|8005.3|7980.3|8009.6|7984.6|8001.4|7976.4|17
1662084900000|2022-09-02 02:15:00|8007.2|7982.2|8004.9|7979.9|8007.2|7982.2|8004.9|7979.9|14
1662085200000|2022-09-02 02:20:00|8005.6|7980.6|8004.9|7979.9|8005.9|7980.9|8004.9|7979.9|5
1662086100000|2022-09-02 02:35:00|8005.3|7980.3|8003.1|7978.1|8005.3|7980.3|8003.1|7978.1|3
1662086700000|2022-09-02 02:45:00|8002|7977|8001.6|7976.6|8002.2|7977.2|8001.5|7976.5|4
1662087000000|2022-09-02 02:50:00|8001|7976|8001.6|7976.6|8001.6|7976.6|8001|7976|2
1662087300000|2022-09-02 02:55:00|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|1
1662087600000|2022-09-02 03:00:00|8000|7975|7999.8|7974.8|8000.8|7975.8|7999.7|7974.7|9
1662087900000|2022-09-02 03:05:00|8000.1|7975.1|7999.6|7974.6|8000.1|7975.1|7999.6|7974.6|2
1662088800000|2022-09-02 03:20:00|7998.9|7973.9|7999|7974|7999.6|7974.6|7998.8|7973.8|6
1662089100000|2022-09-02 03:25:00|7999.1|7974.1|7999.6|7974.6|7999.6|7974.6|7999.1|7974.1|3
1662089400000|2022-09-02 03:30:00|7999.5|7974.5|7998.1|7973.1|7999.6|7974.6|7995.9|7970.9|120
1662089700000|2022-09-02 03:35:00|7998.2|7973.2|8000.8|7975.8|8001.4|7981.2|7992.7|7972.6|150
1662090000000|2022-09-02 03:40:00|8000.5|7975.5|8001.5|7976.5|8001.9|7981.5|7995.6|7974.8|135
1662090300000|2022-09-02 03:45:00|8001.6|7976.6|7996.9|7981.9|8003.8|7983.8|7995.5|7976.6|156
1662090600000|2022-09-02 03:50:00|7997|7982|7996.1|7981.1|7997.6|7982.6|7995.7|7980.7|90
1662090900000|2022-09-02 03:55:00|7996|7981|7995.6|7980.6|7996.2|7981.2|7995.3|7980.3|81
1662091200000|2022-09-02 04:00:00|7995.7|7980.7|7996.1|7981.1|7996.3|7981.3|7995.1|7980.1|41
1662091500000|2022-09-02 04:05:00|7996|7981|7994.3|7979.3|7996.2|7981.2|7994.1|7979.1|108
1662091800000|2022-09-02 04:10:00|7994.2|7979.2|7992.6|7977.6|7994.3|7979.3|7992.6|7977.6|93
1662092100000|2022-09-02 04:15:00|7992.8|7977.8|7992.4|7977.4|7992.8|7977.8|7991.8|7976.8|62
1662092400000|2022-09-02 04:20:00|7992.5|7977.5|7992.6|7977.6|7993.8|7978.8|7992.1|7977.1|51
1662092700000|2022-09-02 04:25:00|7992.8|7977.8|7992.9|7977.9|7993.3|7978.3|7992.6|7977.6|27
1662093000000|2022-09-02 04:30:00|7993|7978|7993.4|7978.4|7993.4|7978.4|7992.9|7977.9|11
1662093300000|2022-09-02 04:35:00|7993.6|7978.6|7994.9|7979.9|7994.9|7979.9|7993.6|7978.6|31
1662093600000|2022-09-02 04:40:00|7994.7|7979.7|7996.3|7981.3|7997.7|7982.7|7994.7|7979.7|78
1662093900000|2022-09-02 04:45:00|7996.2|7981.2|7995.8|7980.8|7996.6|7981.6|7994.3|7979.3|69
1662094200000|2022-09-02 04:50:00|7995.9|7980.9|7996.4|7981.4|7996.4|7981.4|7995.2|7980.2|45
1662094500000|2022-09-02 04:55:00|7996.3|7981.3|7995.6|7980.6|7996.4|7981.4|7995.6|7980.6|40
1662094800000|2022-09-02 05:00:00|7995.8|7980.8|7994.6|7979.6|7995.8|7980.8|7994.4|7979.4|50
1662095100000|2022-09-02 05:05:00|7994.7|7979.7|7994.5|7979.5|7995.2|7980.2|7994.4|7979.4|36
1662095400000|2022-09-02 05:10:00|7994.6|7979.6|7994.9|7979.9|7994.9|7979.9|7993.1|7978.1|41
1662095700000|2022-09-02 05:15:00|7995.2|7980.2|7995.8|7980.8|7996.4|7981.4|7994.9|7979.9|29
1662096000000|2022-09-02 05:20:00|7995.9|7980.9|7997.6|7982.6|7997.7|7982.7|7995.9|7980.9|59
1662096300000|2022-09-02 05:25:00|7997.9|7982.9|8000.7|7985.7|8001|7986|7997.7|7982.7|101
1662096600000|2022-09-02 05:30:00|8000.6|7985.6|8000.7|7985.7|8001.8|7986.8|7999.5|7984.5|92
1662096900000|2022-09-02 05:35:00|8000.6|7985.6|8000.2|7985.2|8000.9|7985.9|7999.8|7984.8|52
1662097200000|2022-09-02 05:40:00|8000.3|7985.3|8002.4|7987.4|8002.5|7987.5|8000.1|7985.1|56
1662097500000|2022-09-02 05:45:00|8002.5|7987.5|8004|7989|8004.9|7989.9|8002.3|7987.3|90
1662097800000|2022-09-02 05:50:00|8003.9|7988.9|8005.9|7990.9|8006.1|7991.1|8003.7|7988.7|76
1662098100000|2022-09-02 05:55:00|8006|7991|8005.6|7990.6|8007|7992|8004.8|7989.8|107
1662098400000|2022-09-02 06:00:00|8005.7|7990.7|8007.5|7992.5|8007.7|7992.7|8005.5|7990.5|57
1662098700000|2022-09-02 06:05:00|8007.6|7992.6|8007.3|7992.3|8009.7|7994.7|8007.1|7992.1|160
1662099000000|2022-09-02 06:10:00|8007.5|7992.5|8008.8|7993.8|8009.7|7994.7|8007.2|7992.2|82
1662099300000|2022-09-02 06:15:00|8008.9|7993.9|8006.4|7991.4|8010.4|7995.4|8004.7|7989.7|159
1662099600000|2022-09-02 06:20:00|8006.5|7991.5|8007.4|7992.4|8007.8|7992.8|8006.2|7991.2|50
1662099900000|2022-09-02 06:25:00|8007.6|7992.6|8008.4|7993.4|8008.4|7993.4|8007.4|7992.4|37
1662100200000|2022-09-02 06:30:00|8008.5|7993.5|8008.9|7993.9|8009|7994|8007.7|7992.7|57
1662100500000|2022-09-02 06:35:00|8009|7994|8008.9|7993.9|8010.7|7995.7|8008.8|7993.8|73
1662100800000|2022-09-02 06:40:00|8009.1|7994.1|8008.6|7993.6|8009.4|7994.4|8008.5|7993.5|50
1662101100000|2022-09-02 06:45:00|8008.5|7993.5|8008.1|7993.1|8008.6|7993.6|8007.4|7992.4|48
1662101400000|2022-09-02 06:50:00|8008.2|7993.2|8006.8|7991.8|8008.6|7993.6|8004.9|7989.9|56
1662101700000|2022-09-02 06:55:00|8007.1|7992.1|8011.7|7996.7|8012.6|7997.6|8007.1|7992.1|77
1662102000000|2022-09-02 07:00:00|8011.3|7996.3|8012.3|7997.3|8012.7|7997.7|8010.3|7995.3|55
1662102300000|2022-09-02 07:05:00|8012.4|7997.4|8011.8|7996.8|8013.6|7998.6|8011.8|7996.8|41
1662102600000|2022-09-02 07:10:00|8012|7997|8011.8|7996.8|8012.2|7997.2|8011.4|7996.4|36
1662102900000|2022-09-02 07:15:00|8012|7997|8011.9|7996.9|8012.6|7997.6|8011.5|7996.5|47
1662103200000|2022-09-02 07:20:00|8011.7|7996.7|8012.2|7997.2|8012.2|7997.2|8011.1|7996.1|22
1662103500000|2022-09-02 07:25:00|8012.1|7997.1|8010.4|7995.4|8012.4|7997.4|8008.9|7993.9|90
1662103800000|2022-09-02 07:30:00|8010.3|7995.3|8010.7|7995.7|8010.8|7995.8|8009.8|7994.8|48
1662104100000|2022-09-02 07:35:00|8011|7996|8009.3|7994.3|8011.6|7996.6|8009.3|7994.3|62
1662104400000|2022-09-02 07:40:00|8009.4|7994.4|8008.5|7993.5|8009.8|7994.8|8008.3|7993.3|50
1662104700000|2022-09-02 07:45:00|8008.4|7993.4|8013.5|7988.5|8014.1|7993.8|8008.3|7988.4|46
1662105000000|2022-09-02 07:50:00|8013.4|7988.4|8009.8|7994.8|8014.2|7995|8008.9|7988.4|40
1662105300000|2022-09-02 07:55:00|8010.2|7995.2|8010.4|7995.4|8010.4|7995.4|8009.4|7994.4|18
1662105600000|2022-09-02 08:00:00|8010.5|7995.5|8009.6|7994.6|8010.7|7995.7|8009.3|7994.3|47
1662105900000|2022-09-02 08:05:00|8009.5|7994.5|8009.4|7994.4|8015.2|7995.5|8009.4|7989.8|44
1662106200000|2022-09-02 08:10:00|8009.5|7994.5|8014.9|7989.9|8014.9|7994.5|8009.5|7989.3|24
1662106500000|2022-09-02 08:15:00|8015|7990|8008.8|7993.8|8015.4|7995.4|8008.8|7989.5|37
1662106800000|2022-09-02 08:20:00|8008.9|7993.9|8008.5|7993.5|8009|7994|8008|7993|32
1662107100000|2022-09-02 08:25:00|8008.4|7993.4|8013.1|7988.1|8014.8|7994.9|8008.2|7987.6|51
1662107400000|2022-09-02 08:30:00|8013|7988|8005.9|7990.9|8013|7992.9|8003.7|7984|173
1662107700000|2022-09-02 08:35:00|8006|7991|8007.9|7992.9|8013|7993.3|8005.3|7985.6|82
1662108000000|2022-09-02 08:40:00|8007.8|7992.8|8007.6|7992.6|8008.4|7993.4|8007.3|7992.3|79
1662108300000|2022-09-02 08:45:00|8007.5|7992.5|8007|7992|8008.4|7993.4|8007|7992|63
1662108600000|2022-09-02 08:50:00|8007.1|7992.1|8008.1|7993.1|8008.4|7993.4|8006.9|7991.9|64
1662108900000|2022-09-02 08:55:00|8008|7993|8007.7|7992.7|8013.4|7993.9|8007.7|7988.3|84
1662109200000|2022-09-02 09:00:00|8007.6|7992.6|8006.8|7991.8|8008|7993|8006.7|7991.7|35
1662109500000|2022-09-02 09:05:00|8007.2|7992.2|8007.9|7992.9|8013.8|7993.9|8007.1|7988.8|62
1662109800000|2022-09-02 09:10:00|8007.6|7992.6|8006.2|7991.2|8008.5|7993.5|8006.2|7991.2|62
1662110100000|2022-09-02 09:15:00|8005.8|7990.8|8006.1|7991.1|8010.8|7991.8|8004.2|7985.8|130
1662110400000|2022-09-02 09:20:00|8006|7991|8008.3|7993.3|8011.7|7993.6|8006|7986.2|71
1662110700000|2022-09-02 09:25:00|8008|7993|8007.7|7992.7|8008.5|7993.5|8007.1|7992.1|49
1662111000000|2022-09-02 09:30:00|8007.8|7992.8|8008.1|7993.1|8008.5|7993.5|8007.5|7992.5|48
1662111300000|2022-09-02 09:35:00|8008.5|7993.5|8009.9|7994.9|8009.9|7994.9|8007.7|7992.7|78
1662111600000|2022-09-02 09:40:00|8010|7995|8009.6|7994.6|8010.9|7995.9|8009.1|7994.1|42
1662111900000|2022-09-02 09:45:00|8009.5|7994.5|8006.6|7991.6|8014.7|7994.6|8005.8|7988.1|170
1662112200000|2022-09-02 09:50:00|8006.4|7991.4|8007.5|7992.5|8007.7|7992.7|8006.3|7991.3|38
1662112500000|2022-09-02 09:55:00|8007.2|7992.2|8008.2|7993.2|8013.2|7994.2|8005.7|7988.2|108
1662112800000|2022-09-02 10:00:00|8008.3|7993.3|8009.4|7994.4|8010.1|7995.1|8008.2|7993.2|110
1662113100000|2022-09-02 10:05:00|8009|7994|8010.7|7995.7|8011.4|7996.4|8009|7994|65
1662113400000|2022-09-02 10:10:00|8010.6|7995.6|8012|7997|8012.1|7997.1|8010.3|7995.3|31
1662113700000|2022-09-02 10:15:00|8012.1|7997.1|8011|7996|8012.1|7997.1|8010.4|7995.4|71
1662114000000|2022-09-02 10:20:00|8010.9|7995.9|8015.4|8000.4|8015.4|8000.4|8010.9|7995.9|76
1662114300000|2022-09-02 10:25:00|8015.5|8000.5|8017.2|8002.2|8018.8|8003.8|8015|8000|106
1662114600000|2022-09-02 10:30:00|8017.1|8002.1|8018.1|8003.1|8018.5|8003.5|8016.7|8001.7|46
1662114900000|2022-09-02 10:35:00|8018.2|8003.2|8015.6|8000.6|8024.6|8005.1|8015.4|7995.8|161
1662115200000|2022-09-02 10:40:00|8015.4|8000.4|8019.8|7994.8|8019.9|8000.6|8012.7|7993.5|133
1662115500000|2022-09-02 10:45:00|8020.1|7995.1|8014.5|7999.5|8020.6|8000.7|8014.3|7994.2|44
1662115800000|2022-09-02 10:50:00|8014.2|7999.2|8014.7|7999.7|8019.7|8000.1|8013.6|7993.6|74
1662116100000|2022-09-02 10:55:00|8014.9|7999.9|8015.2|8000.2|8019.8|8001.1|8014.5|7994.7|62
1662116400000|2022-09-02 11:00:00|8015.1|8000.1|8016.3|8001.3|8021.1|8002|8015|7995.7|48
1662116700000|2022-09-02 11:05:00|8016.4|8001.4|8015.1|8000.1|8016.4|8001.4|8014.9|7999.9|24
1662117000000|2022-09-02 11:10:00|8015.2|8000.2|8015.2|8000.2|8015.5|8000.5|8015|8000|58
1662117300000|2022-09-02 11:15:00|8015|8000|8015.9|8000.9|8016.4|8001.4|8014.8|7999.8|35
1662117600000|2022-09-02 11:20:00|8016|8001|8016.2|8001.2|8016.5|8001.5|8015.9|8000.9|16
1662117900000|2022-09-02 11:25:00|8016.3|8001.3|8018.3|8003.3|8018.3|8003.3|8016|8001|47
1662118200000|2022-09-02 11:30:00|8018.4|8003.4|8024.7|7999.7|8024.7|8003.9|8018.4|7999.2|21
1662118500000|2022-09-02 11:35:00|8024.8|7999.8|8022.3|7997.3|8024.8|8004.1|8016.7|7997.3|22
1662118800000|2022-09-02 11:40:00|8022.6|7997.6|8024.7|7999.7|8026.1|8003.9|8018.9|7997.5|17
1662119100000|2022-09-02 11:45:00|8024.6|7999.6|8024|7999|8024.6|8004.5|8018.9|7998.7|26
1662119400000|2022-09-02 11:50:00|8018.7|8003.7|8018.7|8003.7|8024|8004.5|8018.5|7998.7|21
1662119700000|2022-09-02 11:55:00|8018.8|8003.8|8021.9|7996.9|8024.1|8004.4|8017.3|7996.9|27
1662120000000|2022-09-02 12:00:00|8017.2|8002.2|8016.5|8001.5|8017.3|8002.3|8016.5|8001.5|10
1662120300000|2022-09-02 12:05:00|8016.7|8001.7|8017.3|8002.3|8021.2|8002.4|8015.5|7996.2|32
1662120600000|2022-09-02 12:10:00|8022.6|7997.6|8017.7|8002.7|8024|8003.5|8017|7997.5|83
1662120900000|2022-09-02 12:15:00|8017.3|8002.3|8020.9|7995.9|8021.8|8002.8|8015.8|7995.9|131
1662121200000|2022-09-02 12:20:00|8021.2|7996.2|8018|7993|8021.3|7996.3|8017.4|7992.4|76
1662121500000|2022-09-02 12:25:00|8018.1|7993.1|8015.4|7992.8|8020.4|7995.4|8015.1|7992.8|103
1662121800000|2022-09-02 12:30:00|8015.6|7992.7|8013.1|7988.1|8021.1|7996.1|8008.1|7983.1|294
1662122100000|2022-09-02 12:35:00|8013.4|7988.4|8014.7|7989.7|8016.6|7991.6|8010.2|7985.2|210
1662122400000|2022-09-02 12:40:00|8014.8|7989.8|8020.4|7995.4|8020.4|7995.4|8014.1|7989.1|143
1662122700000|2022-09-02 12:45:00|8020.3|7995.3|8018|7993|8020.9|7995.9|8017.9|7992.9|140
1662123000000|2022-09-02 12:50:00|8018.2|7993.2|8015.5|7990.5|8018.2|7995.6|8008.9|7987|171
1662123300000|2022-09-02 12:55:00|8015.2|7990.2|8013.4|7988.4|8015.5|7990.5|8012|7987|171
1662123600000|2022-09-02 13:00:00|8013.6|7988.6|8013.4|7988.4|8014.6|7989.6|8011.9|7986.9|117
1662123900000|2022-09-02 13:05:00|8013.5|7988.5|8011.2|7986.2|8013.6|7988.6|8011.2|7986.2|36
1662124200000|2022-09-02 13:10:00|8011.1|7986.1|8011.2|7986.2|8011.2|7986.2|8010.3|7985.3|71
1662124500000|2022-09-02 13:15:00|8011.1|7986.1|8006.7|7991.7|8012.2|7991.9|8006.5|7986.1|49
1662124800000|2022-09-02 13:20:00|8006.6|7991.6|8011.7|7986.7|8011.7|7992|8005.1|7985.5|50
1662125100000|2022-09-02 13:25:00|8011.6|7986.6|8010.3|7985.3|8012.6|7987.6|8010.2|7985.2|28
1662125400000|2022-09-02 13:30:00|8010.2|7985.2|8012.3|7987.3|8012.3|7987.3|8010|7985|55
1662125700000|2022-09-02 13:35:00|8012.2|7987.2|8010.4|7985.4|8013|7988|8010.2|7985.2|48
1662126000000|2022-09-02 13:40:00|8010.6|7985.6|8012.1|7987.1|8012.8|7987.8|8010.4|7985.4|53
1662126300000|2022-09-02 13:45:00|8012|7987|8011|7986|8012.1|7987.1|8010.3|7985.3|39
1662126600000|2022-09-02 13:50:00|8010.9|7985.9|8011.2|7986.2|8011.3|7990.1|8005.1|7980.8|71
1662126900000|2022-09-02 13:55:00|8011.1|7986.1|8009.6|7984.6|8011.2|7986.2|8008.6|7983.6|69
1662127200000|2022-09-02 14:00:00|8009.5|7984.5|8008.6|7983.6|8010.3|7985.3|8007.7|7982.7|105
1662127500000|2022-09-02 14:05:00|8008.7|7983.7|8005.7|7980.7|8009|7984|8005.1|7980.1|74
1662127800000|2022-09-02 14:10:00|8005.6|7980.6|8004.4|7979.4|8005.8|7980.8|8004.1|7979.1|112
1662128100000|2022-09-02 14:15:00|8004.3|7979.3|8004.5|7979.5|8004.7|7979.7|8001.7|7976.7|134
1662128400000|2022-09-02 14:20:00|8004.6|7979.6|8004.9|7979.9|8005.2|7984.5|7999.5|7978.9|92
1662128700000|2022-09-02 14:25:00|8004.8|7979.8|8003.9|7978.9|8004.8|7979.8|8003.9|7978.9|9
1662129000000|2022-09-02 14:30:00|8003.8|7978.8|8001.6|7976.6|8003.8|7984|7998.2|7974.9|41
1662129300000|2022-09-02 14:35:00|8001.7|7976.7|8003.5|7978.5|8003.8|7978.8|8001.7|7976.7|22
1662129600000|2022-09-02 14:40:00|8003.4|7978.4|7998.2|7983.2|8004|7983.8|7997.8|7977.7|40
1662129900000|2022-09-02 14:45:00|7998.3|7983.3|7999.3|7984.3|8003.7|7984.3|7998.2|7978.2|48
1662130200000|2022-09-02 14:50:00|7999.1|7984.1|8003.4|7978.4|8003.9|7984.1|7998|7978.3|44
1662130500000|2022-09-02 14:55:00|8003.3|7978.3|7998.1|7983.1|8004.1|7984|7998.1|7978.3|35
1662130800000|2022-09-02 15:00:00|7998|7983|7998.1|7983.1|7998.3|7983.3|7997.9|7982.9|14
1662131100000|2022-09-02 15:05:00|7998|7983|7998.9|7983.9|8002.7|7983.9|7997.6|7977.7|20
1662131400000|2022-09-02 15:10:00|8003.9|7978.9|8004.4|7979.4|8005.1|7980.1|8002.9|7977.9|42
1662131700000|2022-09-02 15:15:00|8004.5|7979.5|8005.1|7980.1|8007.9|7987.1|8001.2|7979.5|56
1662132000000|2022-09-02 15:20:00|8005.3|7980.3|8004.2|7979.2|8005.3|7980.3|8004|7979|44
1662132300000|2022-09-02 15:25:00|8004.3|7979.3|8005.4|7980.4|8005.8|7980.8|8004.2|7979.2|31
1662132600000|2022-09-02 15:30:00|8005.5|7980.5|8005.4|7980.4|8005.6|7980.6|8005.1|7980.1|52
1662132900000|2022-09-02 15:35:00|8005.3|7980.3|8005.4|7980.4|8005.6|7980.6|8005.1|7980.1|54
1662133200000|2022-09-02 15:40:00|8005.5|7980.5|8006.7|7981.7|8006.7|7981.7|8005.1|7980.1|85
1662133500000|2022-09-02 15:45:00|8006.6|7981.6|8006.2|7981.2|8006.7|7981.7|8005.8|7980.8|35
1662133800000|2022-09-02 15:50:00|8006.1|7981.1|8005.3|7980.3|8006.3|7981.3|8005.3|7980.3|38
1662134100000|2022-09-02 15:55:00|8005.4|7980.4|8005.4|7980.4|8005.6|7980.6|8004.8|7979.8|40
1662134400000|2022-09-02 16:00:00|8005.3|7980.3|8005.8|7980.8|8006|7981|8005.2|7980.2|34
1662134700000|2022-09-02 16:05:00|8005.9|7980.9|8004.7|7979.7|8005.9|7980.9|8004.3|7979.3|45
1662135000000|2022-09-02 16:10:00|8004.8|7979.8|8004.6|7979.6|8005.1|7980.1|8003.8|7978.8|67
1662135300000|2022-09-02 16:15:00|8004.5|7979.5|8002|7977|8004.5|7979.5|8001.8|7976.8|40
1662135600000|2022-09-02 16:20:00|8001.9|7976.9|8004.4|7979.4|8004.8|7979.8|8001.2|7976.2|108
1662135900000|2022-09-02 16:25:00|8004.6|7979.6|8004.4|7979.4|8006|7981|8003.5|7978.5|73
1662136200000|2022-09-02 16:30:00|8004.3|7979.3|8007|7982|8007.5|7982.5|8003.4|7978.4|99
1662136500000|2022-09-02 16:35:00|8006.6|7981.6|8007.1|7982.1|8007.7|7982.7|8006.5|7981.5|62
1662136800000|2022-09-02 16:40:00|8007.2|7982.2|8007.6|7982.6|8007.7|7982.7|8006.8|7981.8|36
1662137100000|2022-09-02 16:45:00|8007.5|7982.5|8006.8|7981.8|8007.9|7982.9|8006.2|7981.2|75
1662137400000|2022-09-02 16:50:00|8006.9|7981.9|8005.5|7980.5|8006.9|7981.9|8005.5|7980.5|163
1662137700000|2022-09-02 16:55:00|8005.4|7980.4|8005.3|7980.3|8006.7|7981.7|8005.2|7980.2|172
1662138000000|2022-09-02 17:00:00|8005.6|7980.6|8005.6|7980.6|8006.4|7981.4|8005.2|7980.2|76
1662138300000|2022-09-02 17:05:00|8005.5|7980.5|8006.8|7981.8|8006.8|7981.8|8005|7980|108
1662138600000|2022-09-02 17:10:00|8006.7|7981.7|8006.5|7981.5|8006.8|7981.8|8006.4|7981.4|35
1662138900000|2022-09-02 17:15:00|8006.6|7981.6|8006.7|7981.7|8008.3|7983.3|8006.5|7981.5|50
1662139200000|2022-09-02 17:20:00|8006.8|7981.8|8009.3|7984.3|8009.5|7984.5|8006.8|7981.8|59
1662139500000|2022-09-02 17:25:00|8009.2|7984.2|8009.2|7984.2|8010.9|7985.9|8008.9|7983.9|39
1662139800000|2022-09-02 17:30:00|8009|7984|8009.5|7984.5|8009.5|7984.5|8009|7984|48
1662140100000|2022-09-02 17:35:00|8008.9|7983.9|8009.3|7984.3|8009.5|7984.5|8008.9|7983.9|18
1662140400000|2022-09-02 17:40:00|8009.4|7984.4|8009.3|7984.3|8009.5|7984.5|8009|7984|44
1662140700000|2022-09-02 17:45:00|8009.1|7984.1|8009.5|7984.5|8010.3|7985.3|8009.1|7984.1|11
1662141000000|2022-09-02 17:50:00|8010.3|7985.3|8009.3|7984.3|8010.3|7985.3|8009.3|7984.3|2
1662141300000|2022-09-02 17:55:00|8009.4|7984.4|8009.3|7984.3|8009.8|7984.8|8009.3|7984.3|8
1662141600000|2022-09-02 18:00:00|8009.7|7984.7|8009.9|7984.9|8009.9|7984.9|8009.5|7984.5|4
1662141900000|2022-09-02 18:05:00|8009.7|7984.7|8009.9|7984.9|8009.9|7984.9|8009.7|7984.7|4
1662142200000|2022-09-02 18:10:00|8009.8|7984.8|8009.4|7984.4|8009.8|7984.8|8008.7|7983.7|12
1662142500000|2022-09-02 18:15:00|8009.2|7984.2|8009|7984|8009.4|7984.4|8009|7984|8
1662143400000|2022-09-02 18:30:00|8008.9|7983.9|8008.6|7983.6|8008.9|7983.9|8008.6|7983.6|2
1662143700000|2022-09-02 18:35:00|8008.4|7983.4|8008.4|7983.4|8008.6|7983.6|8008.1|7983.1|4
1662144000000|2022-09-02 18:40:00|8008.2|7983.2|8008.2|7983.2|8008.4|7983.4|8008|7983|19
1662144300000|2022-09-02 18:45:00|8008.4|7983.4|8008.2|7983.2|8008.4|7983.4|8008.2|7983.2|16
1662144600000|2022-09-02 18:50:00|8008.4|7983.4|8008.2|7983.2|8008.4|7983.4|8008|7983|65
1662144900000|2022-09-02 18:55:00|8008.4|7983.4|8007.7|7982.7|8008.4|7983.4|8007.5|7982.5|110
1662145200000|2022-09-02 19:00:00|8007.9|7982.9|8008.3|7983.3|8011|7986|8007.4|7982.4|176
1662145500000|2022-09-02 19:05:00|8008.1|7983.1|8008.4|7983.4|8009.9|7984.9|8007.9|7982.9|42
1662145800000|2022-09-02 19:10:00|8008.5|7983.5|8008.6|7983.6|8008.9|7983.9|8008.4|7983.4|66
1662146100000|2022-09-02 19:15:00|8008.7|7983.7|8009.1|7984.1|8009.1|7984.1|8008.5|7983.5|38
1662146400000|2022-09-02 19:20:00|8008.9|7983.9|8009.3|7984.3|8009.7|7984.7|8008.4|7983.4|70
1662146700000|2022-09-02 19:25:00|8009.5|7984.5|8009.3|7984.3|8009.7|7984.7|8008.3|7983.3|44
1662147000000|2022-09-02 19:30:00|8008.5|7983.5|8009.6|7984.6|8009.7|7984.7|8008.5|7983.5|8
1662147300000|2022-09-02 19:35:00|8008.5|7983.5|8009.4|7984.4|8009.7|7984.7|8008.5|7983.5|4
1662147600000|2022-09-02 19:40:00|8008.5|7983.5|8008.6|7983.6|8009.6|7984.6|8008.1|7983.1|15
1662147900000|2022-09-02 19:45:00|8008.5|7983.5|8010.8|7985.8|8010.8|7985.8|8008.4|7983.4|17
1662148200000|2022-09-02 19:50:00|8010.9|7985.9|8009.6|7984.6|8010.9|7985.9|8009.6|7984.6|4
1662148500000|2022-09-02 19:55:00|8009.3|7984.3|8009.6|7984.6|8009.6|7984.6|8009.3|7984.3|3
1662337800000|2022-09-05 00:30:00|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|8002.7|7973.7|1
1662339600000|2022-09-05 01:00:00|8013.2|7988.2|8013.2|7988.2|8013.2|7988.2|8013.2|7988.2|1
1662339900000|2022-09-05 01:05:00|8028|7999|8026.6|7997.6|8030.1|8001.1|8026.6|7997.6|6
1662340200000|2022-09-05 01:10:00|8026.5|7997.5|8027.2|7998.2|8029.7|8000.7|8022.8|7993.8|20
1662340500000|2022-09-05 01:15:00|8019.5|7990.5|8017.8|7988.8|8019.5|7990.5|8017.8|7988.8|2
1662341700000|2022-09-05 01:35:00|8021.8|7992.8|8021.8|7992.8|8021.8|7992.8|8021.8|7992.8|1
1662342600000|2022-09-05 01:50:00|8031.1|8002.1|8024.2|7995.2|8032.9|8003.9|8023.9|7994.9|6
1662343200000|2022-09-05 02:00:00|8020.4|7991.4|8024|7995|8024|7995|8020.4|7991.4|2
1662343500000|2022-09-05 02:05:00|8024.1|7995.1|8027.3|7998.3|8027.3|7998.7|8023.8|7995.1|6
1662343800000|2022-09-05 02:10:00|8022.8|7993.8|8026.8|8001.7|8026.8|8001.7|8022.8|7993.8|7
1662344100000|2022-09-05 02:15:00|8022.5|7997.5|8021.8|7996.8|8022.5|7997.5|8021.8|7996.8|2
1662344400000|2022-09-05 02:20:00|8023.5|7998.5|8024.2|7999.2|8024.2|7999.2|8023.5|7998.5|2
1662344700000|2022-09-05 02:25:00|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|8027.3|8002.3|1
1662346800000|2022-09-05 03:00:00|8028.2|8003.2|8026.2|8001.2|8028.2|8003.2|8024.4|7999.4|94
1662347100000|2022-09-05 03:05:00|8026.3|8001.3|8024.1|7999.1|8027.2|8002.2|8023.5|7998.5|34
1662347400000|2022-09-05 03:10:00|8024.5|7999.5|8024.1|7999.1|8024.5|7999.5|8019.4|7994.4|50
1662347700000|2022-09-05 03:15:00|8024.9|7999.9|8023.4|7998.4|8024.9|7999.9|8022.2|7997.2|21
1662348000000|2022-09-05 03:20:00|8022.6|7997.6|8017.2|7992.2|8023.4|7998.4|8009.6|7984.6|70
1662348300000|2022-09-05 03:25:00|8018|7993|8015.2|7990.2|8018|7993|8012|7987|74
1662348600000|2022-09-05 03:30:00|8015.5|7990.5|8015.2|7990.2|8018.5|7993.5|8014.2|7989.2|284
1662348900000|2022-09-05 03:35:00|8015.1|7990.1|8011.4|7996.4|8016.3|7996.6|8009.8|7989.3|121
1662349200000|2022-09-05 03:40:00|8011.5|7996.5|8011.3|7996.3|8017.5|7997.6|8010.3|7990|110
1662349500000|2022-09-05 03:45:00|8011.2|7996.2|8012.8|7997.8|8013.1|7998.1|8011.2|7996.2|115
1662349800000|2022-09-05 03:50:00|8012.7|7997.7|8013.4|7998.4|8014.2|7999.2|8012.4|7997.4|91
1662350100000|2022-09-05 03:55:00|8013.5|7998.5|8013.8|7998.8|8014.1|7999.1|8012.7|7997.7|48
1662350400000|2022-09-05 04:00:00|8013.6|7998.6|8013.5|7998.5|8015.1|8000.1|8013.5|7998.5|78
1662350700000|2022-09-05 04:05:00|8013.3|7998.3|8013|7998|8013.6|7998.6|8012.1|7997.1|104
1662351000000|2022-09-05 04:10:00|8012.7|7997.7|8013.8|7998.8|8014.2|7999.2|8012.7|7997.7|43
1662351300000|2022-09-05 04:15:00|8013.9|7998.9|8014.6|7999.6|8014.9|7999.9|8013.8|7998.8|35
1662351600000|2022-09-05 04:20:00|8014.7|7999.7|8014.8|7999.8|8014.9|7999.9|8013.9|7998.9|35
1662351900000|2022-09-05 04:25:00|8014.7|7999.7|8014.4|7999.4|8014.7|7999.7|8013.9|7998.9|34
1662352200000|2022-09-05 04:30:00|8014.5|7999.5|8015.2|8000.2|8015.7|8000.7|8014.5|7999.5|55
1662352500000|2022-09-05 04:35:00|8015.1|8000.1|8015.6|8000.6|8016.1|8001.1|8015|8000|42
1662352800000|2022-09-05 04:40:00|8015.7|8000.7|8016.5|8001.5|8016.8|8001.8|8015.6|8000.6|64
1662353100000|2022-09-05 04:45:00|8016.4|8001.4|8015|8000|8017|8002|8014.8|7999.8|60
1662353400000|2022-09-05 04:50:00|8015.2|8000.2|8016|8001|8016.3|8001.3|8014.8|7999.8|23
1662353700000|2022-09-05 04:55:00|8016.2|8001.2|8015.9|8000.9|8016.8|8001.8|8015.8|8000.8|50
1662354000000|2022-09-05 05:00:00|8016|8001|8021.4|7996.4|8021.4|8001.4|8015.3|7996.1|38
1662354300000|2022-09-05 05:05:00|8021.3|7996.3|8021.7|7996.7|8021.9|8001.9|8016.4|7995.7|57
1662354600000|2022-09-05 05:10:00|8021.6|7996.6|8016.1|8001.1|8021.9|8001.9|8016.1|7996.6|25
1662354900000|2022-09-05 05:15:00|8016.2|8001.2|8016.8|8001.8|8017.5|8002.5|8016.2|8001.2|18
1662355200000|2022-09-05 05:20:00|8017|8002|8016.7|8001.7|8017.1|8002.1|8016.2|8001.2|29
1662355500000|2022-09-05 05:25:00|8016.8|8001.8|8016.7|8001.7|8016.8|8001.8|8016.4|8001.4|13
1662355800000|2022-09-05 05:30:00|8016.8|8001.8|8017.5|8002.5|8017.7|8002.7|8016.6|8001.6|46
1662356100000|2022-09-05 05:35:00|8017.4|8002.4|8016|8001|8018.2|8003.2|8015.6|8000.6|40
1662356400000|2022-09-05 05:40:00|8016.1|8001.1|8015.9|8000.9|8016.4|8001.4|8014.7|7999.7|71
1662356700000|2022-09-05 05:45:00|8015.8|8000.8|8016.4|8001.4|8017|8002|8015.8|8000.8|30
1662357000000|2022-09-05 05:50:00|8016.3|8001.3|8015.6|8000.6|8016.3|8001.3|8015.4|8000.4|16
1662357300000|2022-09-05 05:55:00|8016.3|8001.3|8016.3|8001.3|8016.3|8001.3|8015.8|8000.8|18
1662357600000|2022-09-05 06:00:00|8016.4|8001.4|8016.4|8001.4|8016.8|8001.8|8016.3|8001.3|14
1662357900000|2022-09-05 06:05:00|8016.6|8001.6|8018.4|8003.4|8018.5|8003.5|8016.6|8001.6|54
1662358200000|2022-09-05 06:10:00|8018.6|8003.6|8018.1|8003.1|8019.2|8004.2|8017.9|8002.9|45
1662358500000|2022-09-05 06:15:00|8018.2|8003.2|8020.7|8005.7|8020.9|8005.9|8018.2|8003.2|69
1662358800000|2022-09-05 06:20:00|8020.5|8005.5|8016.6|8001.6|8020.5|8005.5|8016.4|8001.4|132
1662359100000|2022-09-05 06:25:00|8016.5|8001.5|8017.4|8002.4|8017.7|8002.7|8016.2|8001.2|35
1662359400000|2022-09-05 06:30:00|8017.5|8002.5|8018.4|8003.4|8018.7|8003.7|8017.3|8002.3|36
1662359700000|2022-09-05 06:35:00|8018.6|8003.6|8019.3|8004.3|8019.7|8004.7|8018.6|8003.6|35
1662360000000|2022-09-05 06:40:00|8019.4|8004.4|8019.3|8004.3|8019.7|8004.7|8019.1|8004.1|25
1662360300000|2022-09-05 06:45:00|8019.2|8004.2|8018.9|8003.9|8019.6|8004.6|8018.9|8003.9|25
1662360600000|2022-09-05 06:50:00|8018.6|8003.6|8017.2|8002.2|8018.7|8003.7|8016.8|8001.8|97
1662360900000|2022-09-05 06:55:00|8017.1|8002.1|8018.1|8003.1|8018.6|8003.6|8017.1|8002.1|23
1662361200000|2022-09-05 07:00:00|8017.9|8002.9|8017.8|8002.8|8018.4|8003.4|8017.6|8002.6|33
1662361500000|2022-09-05 07:05:00|8017.7|8002.7|8018|8003|8018.1|8003.1|8016.6|8001.6|42
1662361800000|2022-09-05 07:10:00|8018.1|8003.1|8018.6|8003.6|8018.7|8003.7|8017.9|8002.9|36
1662362100000|2022-09-05 07:15:00|8018.7|8003.7|8018.8|8003.8|8019.1|8004.1|8018.4|8003.4|23
1662362400000|2022-09-05 07:20:00|8018.7|8003.7|8018.6|8003.6|8018.8|8003.8|8018.2|8003.2|22
1662362700000|2022-09-05 07:25:00|8018.7|8003.7|8018.1|8003.1|8018.7|8003.7|8018.1|8003.1|16
1662363000000|2022-09-05 07:30:00|8018.2|8003.2|8018.2|8003.2|8018.7|8003.7|8017.8|8002.8|39
1662363300000|2022-09-05 07:35:00|8018.1|8003.1|8018.1|8003.1|8018.2|8003.2|8016.9|8001.9|60
1662363600000|2022-09-05 07:40:00|8018.2|8003.2|8018.8|8003.8|8019.2|8004.2|8018.2|8003.2|29
1662363900000|2022-09-05 07:45:00|8018.7|8003.7|8019.7|8004.7|8020|8005|8018.5|8003.5|39
1662364200000|2022-09-05 07:50:00|8019.8|8004.8|8019.3|8004.3|8020|8005|8019.3|8004.3|23
1662364500000|2022-09-05 07:55:00|8019.4|8004.4|8019.8|8004.8|8020.5|8005.5|8019.3|8004.3|38
1662364800000|2022-09-05 08:00:00|8019.5|8004.5|8020|8005|8020.7|8005.7|8019|8004|39
1662365100000|2022-09-05 08:05:00|8020.3|8005.3|8017.8|8002.8|8020.3|8005.3|8017.1|8002.1|72
1662365400000|2022-09-05 08:10:00|8017.5|8002.5|8017.6|8002.6|8017.6|8002.6|8016.7|8001.7|26
1662365700000|2022-09-05 08:15:00|8017.5|8002.5|8017.3|8002.3|8017.6|8002.6|8017|8002|25
1662366000000|2022-09-05 08:20:00|8017.4|8002.4|8017.6|8002.6|8017.6|8002.6|8017.1|8002.1|10
1662366300000|2022-09-05 08:25:00|8017.8|8002.8|8018|8003|8018.3|8003.3|8017.7|8002.7|18
1662366600000|2022-09-05 08:30:00|8018.2|8003.2|8018.5|8003.5|8018.6|8003.6|8018.2|8003.2|24
1662366900000|2022-09-05 08:35:00|8018.4|8003.4|8018.1|8003.1|8018.5|8003.5|8017.6|8002.6|26
1662367200000|2022-09-05 08:40:00|8018.3|8003.3|8019.8|8004.8|8019.9|8004.9|8018.3|8003.3|18
1662367500000|2022-09-05 08:45:00|8019.7|8004.7|8019.4|8004.4|8020|8005|8019.4|8004.4|24
1662367800000|2022-09-05 08:50:00|8019.5|8004.5|8020|8005|8020.3|8005.3|8018.9|8003.9|19
1662368100000|2022-09-05 08:55:00|8019.9|8004.9|8019.6|8004.6|8020|8005|8019.3|8004.3|38
1662368400000|2022-09-05 09:00:00|8019.8|8004.8|8016.6|8001.6|8019.8|8004.8|8015.4|8000.4|119
1662368700000|2022-09-05 09:05:00|8016.7|8001.7|8014.3|7999.3|8017.1|8002.1|8009.3|7990.4|214
1662369000000|2022-09-05 09:10:00|8014.4|7999.4|8014.1|7999.1|8014.4|7999.4|8013.3|7998.3|38
1662369300000|2022-09-05 09:15:00|8014.2|7999.2|8014.9|7999.9|8015|8000|8013.8|7998.8|26
1662369600000|2022-09-05 09:20:00|8015|8000|8015.1|8000.1|8015.3|8000.3|8014.4|7999.4|31
1662369900000|2022-09-05 09:25:00|8015.2|8000.2|8015.3|8000.3|8015.4|8000.4|8014.8|7999.8|31
1662370200000|2022-09-05 09:30:00|8015.2|8000.2|8013.5|7998.5|8015.2|8000.2|8012.9|7997.9|40
1662370500000|2022-09-05 09:35:00|8013.3|7998.3|8013.4|7998.4|8013.6|7998.6|8012.7|7997.7|23
1662370800000|2022-09-05 09:40:00|8013.5|7998.5|8013|7998|8014.2|7999.2|8013|7998|15
1662371100000|2022-09-05 09:45:00|8013.1|7998.1|8013.2|7998.2|8013.5|7998.5|8012.7|7997.7|22
1662371400000|2022-09-05 09:50:00|8013.3|7998.3|8012.8|7997.8|8013.9|7998.9|8012.8|7997.8|24
1662371700000|2022-09-05 09:55:00|8012.9|7997.9|8013.5|7998.5|8014|7999|8012.3|7997.3|38
1662372000000|2022-09-05 10:00:00|8013.4|7998.4|8013.3|7998.3|8013.8|7998.8|8013.3|7998.3|22
1662372300000|2022-09-05 10:05:00|8013.2|7998.2|8013.2|7998.2|8013.3|7998.3|8013.1|7998.1|9
1662372600000|2022-09-05 10:10:00|8013.1|7998.1|8010|7995|8013.1|7998.1|8009.9|7994.9|37
1662372900000|2022-09-05 10:15:00|8009.9|7994.9|8008.4|7993.4|8010.3|7995.3|8006.4|7991.4|74
1662373200000|2022-09-05 10:20:00|8008.5|7993.5|8007.1|7992.1|8008.6|7993.6|8007.1|7992.1|39
1662373500000|2022-09-05 10:25:00|8007.2|7992.2|8007.6|7992.6|8008.9|7993.9|8006.5|7991.5|108
1662373800000|2022-09-05 10:30:00|8007.7|7992.7|8007.5|7992.5|8007.7|7992.7|8007.1|7992.1|50
1662374100000|2022-09-05 10:35:00|8007.6|7992.6|8007.6|7992.6|8007.7|7992.7|8007.4|7992.4|9
1662374400000|2022-09-05 10:40:00|8007.5|7992.5|8009.4|7994.4|8009.7|7994.7|8007.2|7992.2|39
1662374700000|2022-09-05 10:45:00|8009.5|7994.5|8009|7994|8009.5|7994.5|8008.8|7993.8|32
1662375000000|2022-09-05 10:50:00|8009.1|7994.1|8007.7|7992.7|8009.6|7994.6|8007.4|7992.4|63
1662375300000|2022-09-05 10:55:00|8007.6|7992.6|8008.7|7993.7|8008.8|7993.8|8007.6|7992.6|36
1662375600000|2022-09-05 11:00:00|8008.8|7993.8|8013.7|7988.7|8013.9|7993.8|8008.7|7988.6|20
1662375900000|2022-09-05 11:05:00|8013.8|7988.8|8014.2|7989.2|8014.3|7993.7|8008.6|7988.5|25
1662376200000|2022-09-05 11:10:00|8014.1|7989.1|8014.2|7989.2|8014.3|7989.3|8014.1|7989.1|4
1662376500000|2022-09-05 11:15:00|8014.3|7989.3|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|4
1662376800000|2022-09-05 11:20:00|8014.5|7989.5|8014.6|7989.6|8015.7|7990.7|8014.3|7989.3|65
1662377100000|2022-09-05 11:25:00|8014.8|7989.8|8016.3|7991.3|8016.4|7991.4|8014.8|7989.8|56
1662377400000|2022-09-05 11:30:00|8016.4|7991.4|8016.2|7991.2|8016.6|7991.6|8016.2|7991.2|6
1662378000000|2022-09-05 11:40:00|8016.3|7991.3|8016.2|7991.2|8016.7|7991.7|8016.1|7991.1|22
1662378300000|2022-09-05 11:45:00|8016.1|7991.1|8015.5|7990.5|8016.2|7991.2|8015.4|7990.4|25
1662378600000|2022-09-05 11:50:00|8015.1|7990.1|8015|7990|8015.1|7990.1|8014.6|7989.6|18
1662378900000|2022-09-05 11:55:00|8015.1|7990.1|8015|7990|8015.2|7990.2|8014.5|7989.5|24
1662379200000|2022-09-05 12:00:00|8014.9|7989.9|8014.9|7989.9|8015.1|7990.1|8014.5|7989.5|19
1662379500000|2022-09-05 12:05:00|8015|7990|8015.9|7990.9|8015.9|7990.9|8014.8|7989.8|31
1662379800000|2022-09-05 12:10:00|8016.2|7991.2|8015.2|7990.2|8016.3|7991.3|8015.1|7990.1|58
1662380100000|2022-09-05 12:15:00|8015.1|7990.1|8016.1|7991.1|8016.3|7991.3|8015.1|7990.1|52
1662380400000|2022-09-05 12:20:00|8016|7991|8014.8|7989.8|8016.3|7996.4|8010|7989.8|69
1662380700000|2022-09-05 12:25:00|8014.9|7989.9|8015|7990|8015.1|7990.1|8014.5|7989.5|22
1662381000000|2022-09-05 12:30:00|8014.9|7989.9|8014.5|7989.5|8015.7|7990.7|8014.3|7989.3|32
1662381300000|2022-09-05 12:35:00|8014.4|7989.4|8014.3|7989.3|8014.4|7989.4|8014.2|7989.2|10
1662381600000|2022-09-05 12:40:00|8014.4|7989.4|8014.2|7989.2|8014.4|7994.6|8009.2|7989|10
1662381900000|2022-09-05 12:45:00|8014.1|7989.1|8009|7994|8014.1|7994|8008.8|7988.9|10
1662382200000|2022-09-05 12:50:00|8014.2|7989.2|8014.8|7989.8|8014.8|7989.8|8014.2|7989.2|7
1662382500000|2022-09-05 12:55:00|8014.9|7989.9|8014.6|7989.6|8014.9|7989.9|8014.5|7989.5|13
1662382800000|2022-09-05 13:00:00|8014.7|7989.7|8014.7|7989.7|8014.8|7989.8|8014.5|7989.5|11
1662383100000|2022-09-05 13:05:00|8014.8|7989.8|8014.7|7989.7|8015.4|7990.4|8014.4|7989.4|24
1662383400000|2022-09-05 13:10:00|8014.8|7989.8|8010.8|7995.8|8015.4|7995.8|8010.5|7989.6|19
1662383700000|2022-09-05 13:15:00|8015.8|7990.8|8011|7996|8016|7996|8011|7990.8|4
1662384000000|2022-09-05 13:20:00|8010.9|7995.9|8011|7996|8011|7996|8010.9|7995.9|2
1662384300000|2022-09-05 13:25:00|8011.7|7996.7|8017.4|7992.4|8017.7|7997.8|8011.4|7992.4|21
1662384600000|2022-09-05 13:30:00|8017.3|7992.3|8017.3|7992.3|8017.5|7992.5|8017.2|7992.2|15
1662384900000|2022-09-05 13:35:00|8017.2|7992.2|8017.8|7992.8|8017.8|7992.8|8017.2|7992.2|20
1662385200000|2022-09-05 13:40:00|8017.7|7992.7|8017.8|7992.8|8017.8|7992.8|8017.7|7992.7|4
1662385500000|2022-09-05 13:45:00|8017.9|7992.9|8018.3|7993.3|8018.5|7993.5|8017.8|7992.8|13
1662385800000|2022-09-05 13:50:00|8018.2|7993.2|8018.1|7993.1|8018.2|7993.2|8018.1|7993.1|20
1662386100000|2022-09-05 13:55:00|8018|7993|8017.9|7992.9|8018|7993|8017.9|7992.9|2
1662386400000|2022-09-05 14:00:00|8018|7993|8013.5|7998.5|8018.4|7998.5|8013.3|7993|8
1662386700000|2022-09-05 14:05:00|8013.4|7998.4|8013.4|7998.4|8013.6|7998.6|8013.4|7998.4|11
1662387000000|2022-09-05 14:10:00|8013.3|7998.3|8012.5|7997.5|8013.4|7998.4|8012.4|7997.4|14
1662387300000|2022-09-05 14:15:00|8012.6|7997.6|8017.7|7992.7|8018.6|7997.6|8012.2|7992.2|25
1662387600000|2022-09-05 14:20:00|8012.6|7997.6|8012.2|7997.2|8012.6|7997.6|8012.2|7997.2|6
1662387900000|2022-09-05 14:25:00|8012.1|7997.1|8011.9|7996.9|8012.1|7997.1|8011.7|7996.7|9
1662388200000|2022-09-05 14:30:00|8011.8|7996.8|8011.8|7996.8|8011.9|7996.9|8011.6|7996.6|23
1662388500000|2022-09-05 14:35:00|8011.9|7996.9|8011.4|7996.4|8011.9|7996.9|8011.4|7996.4|15
1662388800000|2022-09-05 14:40:00|8011.2|7996.2|8015.5|7990.5|8016.5|7996.2|8011.2|7990.2|11
1662389100000|2022-09-05 14:45:00|8015.6|7990.6|8016.2|7991.2|8016.2|7991.2|8015.5|7990.5|10
1662389400000|2022-09-05 14:50:00|8016.1|7991.1|8015.6|7990.6|8016.1|7991.1|8015.6|7990.6|7
1662389700000|2022-09-05 14:55:00|8015.7|7990.7|8015.9|7990.9|8015.9|7990.9|8015.6|7990.6|12
1662390000000|2022-09-05 15:00:00|8015.8|7990.8|8015.9|7990.9|8016.1|7991.1|8015.7|7990.7|22
1662390300000|2022-09-05 15:05:00|8015.8|7990.8|8015.5|7990.5|8015.9|7990.9|8015.5|7990.5|12
1662390600000|2022-09-05 15:10:00|8015.6|7990.6|8016.2|7991.2|8016.2|7991.2|8015.6|7990.6|12
1662390900000|2022-09-05 15:15:00|8016.9|7991.9|8017.2|7992.2|8017.2|7992.2|8016.9|7991.9|5
1662391200000|2022-09-05 15:20:00|8017.1|7992.1|8016.7|7991.7|8017.1|7992.1|8016.7|7991.7|3
1662391500000|2022-09-05 15:25:00|8016.6|7991.6|8016.3|7991.3|8016.9|7991.9|8016.3|7991.3|10
1662391800000|2022-09-05 15:30:00|8016.4|7991.4|8016.5|7991.5|8016.6|7991.6|8016.3|7991.3|8
1662392100000|2022-09-05 15:35:00|8016.4|7991.4|8016.4|7991.4|8017.2|7992.2|8016.4|7991.4|9
1662392400000|2022-09-05 15:40:00|8016.3|7991.3|8015.6|7990.6|8016.3|7991.3|8015.6|7990.6|7
1662392700000|2022-09-05 15:45:00|8015.5|7990.5|8015.6|7990.6|8015.6|7990.6|8015.5|7990.5|2
1662393000000|2022-09-05 15:50:00|8015.5|7990.5|8015.2|7990.2|8015.5|7990.5|8015.2|7990.2|6
1662393300000|2022-09-05 15:55:00|8015.1|7990.1|8014.6|7989.6|8015.1|7990.1|8014.4|7989.4|6
1662393600000|2022-09-05 16:00:00|8015.1|7990.1|8015.6|7990.6|8015.7|7990.7|8015.1|7990.1|16
1662393900000|2022-09-05 16:05:00|8015.7|7990.7|8014.3|7989.3|8016.1|7991.1|8014.3|7989.3|12
1662394500000|2022-09-05 16:15:00|8014.2|7989.2|8015.8|7990.8|8015.8|7990.8|8014.2|7989.2|6
1662394800000|2022-09-05 16:20:00|8015.7|7990.7|8014.1|7989.1|8015.8|7990.8|8014.1|7989.1|11
1662395100000|2022-09-05 16:25:00|8014.2|7989.2|8013.7|7988.7|8014.5|7989.5|8013.3|7988.3|11
1662395400000|2022-09-05 16:30:00|8013.8|7988.8|8013.4|7988.4|8013.8|7988.8|8012.9|7987.9|20
1662395700000|2022-09-05 16:35:00|8013.3|7988.3|8013.4|7988.4|8013.4|7988.4|8013.3|7988.3|2
1662396000000|2022-09-05 16:40:00|8013.5|7988.5|8013.6|7988.6|8013.7|7988.7|8013.4|7988.4|6
1662396300000|2022-09-05 16:45:00|8013.5|7988.5|8013.6|7988.6|8013.6|7988.6|8013.5|7988.5|4
1662396600000|2022-09-05 16:50:00|8013.5|7988.5|8013.4|7988.4|8013.5|7988.5|8013.4|7988.4|2
1662396900000|2022-09-05 16:55:00|8013.5|7988.5|8013.4|7988.4|8013.5|7988.5|8013.4|7988.4|2
1662397200000|2022-09-05 17:00:00|8013.7|7988.7|8014.1|7989.1|8014.1|7989.1|8013.7|7988.7|10
1662397500000|2022-09-05 17:05:00|8014.2|7989.2|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|3
1662398100000|2022-09-05 17:15:00|8014|7989|8014.2|7989.2|8014.2|7989.2|8014|7989|3
1662399300000|2022-09-05 17:35:00|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|8014.4|7989.4|1
1662399600000|2022-09-05 17:40:00|8014.3|7989.3|8014.3|7989.3|8014.4|7989.4|8014.3|7989.3|3
1662399900000|2022-09-05 17:45:00|8014.4|7989.4|8014.2|7989.2|8014.4|7989.4|8014.2|7989.2|3
1662400200000|2022-09-05 17:50:00|8014.3|7989.3|8014.4|7989.4|8014.4|7989.4|8014.3|7989.3|4
1662400500000|2022-09-05 17:55:00|8014.3|7989.3|8014.2|7989.2|8014.3|7989.3|8014.2|7989.2|6
1662404100000|2022-09-05 18:55:00|8014.3|7989.3|8016.2|7991.2|8016.6|7991.6|8014.3|7989.3|13
1662424200000|2022-09-06 00:30:00|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|8014.7|7989.7|1
1662426000000|2022-09-06 01:00:00|8011.8|7986.8|8011.8|7986.8|8011.8|7986.8|8011.8|7986.8|1
1662428100000|2022-09-06 01:35:00|8012|7987|8011.1|7986.1|8012|7987|8011.1|7986.1|7
1662428400000|2022-09-06 01:40:00|8010.8|7985.8|8010.7|7985.7|8011|7986|8010.6|7985.6|15
1662428700000|2022-09-06 01:45:00|8010.6|7985.6|8011.4|7986.4|8011.5|7986.5|8010.6|7985.6|12
1662429000000|2022-09-06 01:50:00|8011.6|7986.6|8012.6|7987.6|8012.7|7987.7|8011.6|7986.6|11
1662429300000|2022-09-06 01:55:00|8012.5|7987.5|8013.9|7988.9|8014.7|7989.7|8012.5|7987.5|16
1662429600000|2022-09-06 02:00:00|8013.8|7988.8|8018.9|7993.9|8020.4|7995.4|8013.8|7988.8|26
1662429900000|2022-09-06 02:05:00|8018.7|7993.7|8014.8|7989.8|8020.7|7995.7|8014.5|7989.5|28
1662430200000|2022-09-06 02:10:00|8014.7|7989.7|8016.5|7991.5|8016.9|7991.9|8014.7|7989.7|21
1662430500000|2022-09-06 02:15:00|8016.6|7991.6|8018.1|7993.1|8018.5|7993.5|8015.6|7990.6|13
1662430800000|2022-09-06 02:20:00|8018.2|7993.2|8018.3|7993.3|8018.3|7993.3|8018.2|7993.2|2
1662431100000|2022-09-06 02:25:00|8018.2|7993.2|8017.9|7992.9|8018.3|7993.3|8016.5|7991.5|21
1662431400000|2022-09-06 02:30:00|8017.8|7992.8|8016.5|7991.5|8017.8|7992.8|8016.4|7991.4|15
1662431700000|2022-09-06 02:35:00|8015.4|7990.4|8014.6|7989.6|8015.4|7990.4|8014.6|7989.6|7
1662432000000|2022-09-06 02:40:00|8017|7992|8017.2|7992.2|8017.6|7992.6|8017|7992|6
1662432600000|2022-09-06 02:50:00|8017.4|7992.4|8017.9|7992.9|8017.9|7992.9|8017.4|7992.4|3
1662432900000|2022-09-06 02:55:00|8018|7993|8015.4|7990.4|8018|7993|8015.4|7990.4|18
1662433200000|2022-09-06 03:00:00|8016|7991|8014.5|7989.5|8016|7991|8013.5|7988.5|12
1662433500000|2022-09-06 03:05:00|8015.2|7990.2|8015.2|7990.2|8015.2|7990.2|8015.2|7990.2|1
1662433800000|2022-09-06 03:10:00|8014.6|7989.6|8018.5|7993.5|8018.5|7993.5|8014.6|7989.6|24
1662434100000|2022-09-06 03:15:00|8018|7993|8018.3|7993.3|8020.4|7995.4|8017.9|7992.9|27
1662434400000|2022-09-06 03:20:00|8018.1|7993.1|8018.1|7993.1|8018.1|7993.1|8018.1|7993.1|1
1662434700000|2022-09-06 03:25:00|8017.9|7992.9|8018.1|7993.1|8018.1|7993.1|8017.3|7992.3|10
1662435000000|2022-09-06 03:30:00|8017.9|7992.9|8019.1|7994.1|8019.3|7994.3|8015.8|7990.8|178
1662435300000|2022-09-06 03:35:00|8019.2|7994.2|8011.9|7996.9|8020.1|7997.6|8011.6|7991.2|160
1662435600000|2022-09-06 03:40:00|8011.7|7996.7|8013.9|7998.9|8013.9|7998.9|8010.9|7995.9|63
1662435900000|2022-09-06 03:45:00|8014|7999|8014|7999|8014.6|7999.6|8013.8|7998.8|57
1662436200000|2022-09-06 03:50:00|8014.1|7999.1|8014.7|7999.7|8015.1|8000.1|8014|7999|55
1662436500000|2022-09-06 03:55:00|8014.6|7999.6|8013.2|7998.2|8015|8000|8013.2|7998.2|39
1662436800000|2022-09-06 04:00:00|8013.1|7998.1|8014.6|7999.6|8014.9|7999.9|8013.1|7998.1|43
1662437100000|2022-09-06 04:05:00|8014.5|7999.5|8015|8000|8015.8|8000.8|8014.5|7999.5|56
1662437400000|2022-09-06 04:10:00|8015.1|8000.1|8015.3|8000.3|8015.5|8000.5|8014.2|7999.2|75
1662437700000|2022-09-06 04:15:00|8015.5|8000.5|8016.6|8001.6|8016.6|8001.6|8015.3|8000.3|35
1662438000000|2022-09-06 04:20:00|8016.9|8001.9|8014.8|7999.8|8018|8003|8012.8|7997.8|120
1662438300000|2022-09-06 04:25:00|8014.9|7999.9|8015.6|8000.6|8021.3|8001.3|8014.8|7995.6|41
1662438600000|2022-09-06 04:30:00|8015.7|8000.7|8020.9|7995.9|8021.9|8002|8015.5|7995.4|103
1662438900000|2022-09-06 04:35:00|8020.8|7995.8|8016.1|8001.1|8021|8001.1|8015.6|7995.1|40
1662439200000|2022-09-06 04:40:00|8016|8001|8016.4|8001.4|8016.7|8001.7|8016|8001|35
1662439500000|2022-09-06 04:45:00|8016.5|8001.5|8016|8001|8016.8|8001.8|8015.8|8000.8|34
1662439800000|2022-09-06 04:50:00|8015.9|8000.9|8016.4|8001.4|8021.3|8002.1|8015.1|7996.3|71
1662440100000|2022-09-06 04:55:00|8016.5|8001.5|8015.9|8000.9|8023|8003|8014.8|7994.4|103
1662440400000|2022-09-06 05:00:00|8020.9|7995.9|8016.6|8001.6|8021|8001.8|8015.6|7995.8|31
1662440700000|2022-09-06 05:05:00|8016.7|8001.7|8017.3|8002.3|8017.4|8002.4|8016.5|8001.5|38
1662441000000|2022-09-06 05:10:00|8017.2|8002.2|8017.3|8002.3|8017.7|8002.7|8017.1|8002.1|45
1662441300000|2022-09-06 05:15:00|8017.4|8002.4|8018.3|8003.3|8019|8004|8017.4|8002.4|87
1662441600000|2022-09-06 05:20:00|8018.5|8003.5|8018|8003|8018.7|8003.7|8017.9|8002.9|28
1662441900000|2022-09-06 05:25:00|8017.9|8002.9|8017.4|8002.4|8017.9|8002.9|8017.2|8002.2|23
1662442200000|2022-09-06 05:30:00|8017.5|8002.5|8017.9|8002.9|8018.6|8003.6|8017.5|8002.5|44
1662442500000|2022-09-06 05:35:00|8017.8|8002.8|8017.1|8002.1|8018.1|8003.1|8017.1|8002.1|36
1662442800000|2022-09-06 05:40:00|8017.7|8002.7|8018.3|8003.3|8018.4|8003.4|8017.4|8002.4|39
1662443100000|2022-09-06 05:45:00|8018.4|8003.4|8018.9|8003.9|8019.4|8004.4|8018.2|8003.2|33
1662443400000|2022-09-06 05:50:00|8019|8004|8017.2|8002.2|8019|8004|8016.1|8001.1|77
1662443700000|2022-09-06 05:55:00|8017.3|8002.3|8018.3|8003.3|8018.5|8003.5|8017.2|8002.2|36
1662444000000|2022-09-06 06:00:00|8018.4|8003.4|8018.4|8003.4|8018.8|8003.8|8018.1|8003.1|56
1662444300000|2022-09-06 06:05:00|8018.5|8003.5|8019|8004|8019.2|8004.2|8018.5|8003.5|35
1662444600000|2022-09-06 06:10:00|8018.9|8003.9|8019.1|8004.1|8019.3|8004.3|8018.4|8003.4|30
1662444900000|2022-09-06 06:15:00|8019.2|8004.2|8019.7|8004.7|8020|8005|8019.1|8004.1|33
1662445200000|2022-09-06 06:20:00|8019.6|8004.6|8019|8004|8020.4|8005.4|8018.3|8003.3|71
1662445500000|2022-09-06 06:25:00|8018.9|8003.9|8019|8004|8019|8004|8018.4|8003.4|52
1662445800000|2022-09-06 06:30:00|8019.1|8004.1|8019.5|8004.5|8020|8005|8019.1|8004.1|26
1662446100000|2022-09-06 06:35:00|8019.6|8004.6|8019.8|8004.8|8020|8005|8019.5|8004.5|26
1662446400000|2022-09-06 06:40:00|8020|8005|8019.8|8004.8|8020.1|8005.1|8019.6|8004.6|34
1662446700000|2022-09-06 06:45:00|8019.7|8004.7|8020.2|8005.2|8020.4|8005.4|8019.6|8004.6|23
1662447000000|2022-09-06 06:50:00|8020.1|8005.1|8019.5|8004.5|8020.4|8005.4|8019.2|8004.2|52
1662447300000|2022-09-06 06:55:00|8019.4|8004.4|8018.9|8003.9|8019.4|8004.4|8018.3|8003.3|76
1662447600000|2022-09-06 07:00:00|8019|8004|8018.8|8003.8|8019|8004|8018.2|8003.2|34
1662447900000|2022-09-06 07:05:00|8018.9|8003.9|8019.2|8004.2|8019.2|8004.2|8018.8|8003.8|17
1662448200000|2022-09-06 07:10:00|8019.3|8004.3|8019.4|8004.4|8020|8005|8019.2|8004.2|23
1662448500000|2022-09-06 07:15:00|8019.3|8004.3|8018.3|8003.3|8019.4|8004.4|8018.3|8003.3|30
1662448800000|2022-09-06 07:20:00|8018.4|8003.4|8018.4|8003.4|8018.8|8003.8|8018.2|8003.2|36
1662449100000|2022-09-06 07:25:00|8018.3|8003.3|8018.9|8003.9|8018.9|8003.9|8018.3|8003.3|8
1662449400000|2022-09-06 07:30:00|8018.6|8003.6|8019.2|8004.2|8019.4|8004.4|8018.5|8003.5|33
1662449700000|2022-09-06 07:35:00|8019.1|8004.1|8019.2|8004.2|8019.2|8004.2|8019.1|8004.1|2
1662450000000|2022-09-06 07:40:00|8019.4|8004.4|8019.3|8004.3|8019.4|8004.4|8018.4|8003.4|35
1662450300000|2022-09-06 07:45:00|8019.4|8004.4|8019.4|8004.4|8019.4|8004.4|8019|8004|4
1662450600000|2022-09-06 07:50:00|8019|8004|8018.6|8003.6|8019.4|8004.4|8018.6|8003.6|18
1662450900000|2022-09-06 07:55:00|8018.7|8003.7|8019.6|8004.6|8020|8005|8018.6|8003.6|22
1662451200000|2022-09-06 08:00:00|8019.7|8004.7|8020|8005|8020.2|8005.2|8019.6|8004.6|37
1662451500000|2022-09-06 08:05:00|8020.1|8005.1|8019.8|8004.8|8020.8|8005.8|8019.3|8004.3|51
1662451800000|2022-09-06 08:10:00|8019.4|8004.4|8020.2|8005.2|8020.7|8005.7|8019.4|8004.4|29
1662452100000|2022-09-06 08:15:00|8020.1|8005.1|8021.1|8006.1|8021.1|8006.1|8019.8|8004.8|37
1662452400000|2022-09-06 08:20:00|8020.9|8005.9|8018.9|8003.9|8020.9|8005.9|8018.2|8003.2|65
1662452700000|2022-09-06 08:25:00|8018.8|8003.8|8019.3|8004.3|8019.4|8004.4|8018.8|8003.8|4
1662453000000|2022-09-06 08:30:00|8019.2|8004.2|8020.5|8005.5|8020.5|8005.5|8019.2|8004.2|13
1662453300000|2022-09-06 08:35:00|8020.6|8005.6|8021.3|8006.3|8021.9|8006.9|8020.4|8005.4|47
1662453600000|2022-09-06 08:40:00|8021.4|8006.4|8021.5|8006.5|8021.7|8006.7|8020.6|8005.6|47
1662453900000|2022-09-06 08:45:00|8021.7|8006.7|8021|8006|8021.8|8006.8|8020.9|8005.9|44
1662454200000|2022-09-06 08:50:00|8021.1|8006.1|8016.1|8001.1|8021.3|8006.3|8015.2|8000.2|180
1662454500000|2022-09-06 08:55:00|8016|8001|8016.3|8001.3|8016.7|8001.7|8015.8|8000.8|65
1662454800000|2022-09-06 09:00:00|8016.4|8001.4|8018|8003|8018.5|8003.5|8016.3|8001.3|55
1662455100000|2022-09-06 09:05:00|8017.7|8002.7|8018.3|8003.3|8019.1|8004.1|8017.4|8002.4|42
1662455400000|2022-09-06 09:10:00|8018.4|8003.4|8019|8004|8019|8004|8018.4|8003.4|48
1662455700000|2022-09-06 09:15:00|8018.9|8003.9|8018.8|8003.8|8019.4|8004.4|8018.3|8003.3|41
1662456000000|2022-09-06 09:20:00|8018.7|8003.7|8019|8004|8019.4|8004.4|8018.5|8003.5|35
1662456300000|2022-09-06 09:25:00|8019.1|8004.1|8018.4|8003.4|8019.1|8004.1|8018.1|8003.1|46
1662456600000|2022-09-06 09:30:00|8018.3|8003.3|8018|8003|8018.6|8003.6|8017.6|8002.6|51
1662456900000|2022-09-06 09:35:00|8018.1|8003.1|8018|8003|8023.4|8003.7|8017.9|7998.3|22
1662457200000|2022-09-06 09:40:00|8018.1|8003.1|8017.4|8002.4|8019.4|8004.4|8017.4|8002.4|35
1662457500000|2022-09-06 09:45:00|8017.3|8002.3|8018.5|8003.5|8018.5|8003.5|8017.3|8002.3|34
1662457800000|2022-09-06 09:50:00|8018.4|8003.4|8013.7|7998.7|8018.9|8003.9|8012|7997|147
1662458100000|2022-09-06 09:55:00|8013.8|7998.8|8013.6|7998.6|8014.3|7999.3|8013|7998|76
1662458400000|2022-09-06 10:00:00|8013.5|7998.5|8014.3|7999.3|8014.7|7999.7|8012.6|7997.6|69
1662458700000|2022-09-06 10:05:00|8013.8|7998.8|8010.4|7995.4|8013.9|7998.9|8009.4|7994.4|113
1662459000000|2022-09-06 10:10:00|8010.6|7995.6|8009.7|7994.7|8010.8|7995.8|8008.1|7993.1|93
1662459300000|2022-09-06 10:15:00|8009.5|7994.5|8010.7|7995.7|8011.4|7996.4|8009.5|7994.5|96
1662459600000|2022-09-06 10:20:00|8010.6|7995.6|8008.3|7993.3|8010.8|7995.8|8008.3|7993.3|40
1662459900000|2022-09-06 10:25:00|8008.4|7993.4|8005.9|7990.9|8008.8|7993.8|8005.9|7990.9|76
1662460200000|2022-09-06 10:30:00|8005.7|7990.7|8009.5|7994.5|8009.6|7994.6|8004.5|7989.5|103
1662460500000|2022-09-06 10:35:00|8009.3|7994.3|8008.6|7993.6|8009.3|7994.3|8006.5|7991.5|56
1662460800000|2022-09-06 10:40:00|8008.7|7993.7|8007.7|7992.7|8013.9|7996|8007.1|7987.4|71
1662461100000|2022-09-06 10:45:00|8007.6|7992.6|8007.9|7992.9|8012.7|7993|8006.5|7987.5|41
1662461400000|2022-09-06 10:50:00|8008.1|7993.1|8008|7993|8008.6|7993.6|8007.7|7992.7|43
1662461700000|2022-09-06 10:55:00|8008.2|7993.2|8014.9|7989.9|8015.3|7995|8008.2|7989.7|61
1662462000000|2022-09-06 11:00:00|8015|7990|8009.3|7994.3|8015.1|7994.6|8009.1|7989.6|41
1662462300000|2022-09-06 11:05:00|8009.4|7994.4|8009.3|7994.3|8009.5|7994.5|8009.2|7994.2|17
1662462600000|2022-09-06 11:10:00|8009.2|7994.2|8009.7|7994.7|8010.1|7995.1|8009.2|7994.2|35
1662462900000|2022-09-06 11:15:00|8009.6|7994.6|8015.1|7990.1|8015.1|7995.1|8009.6|7989.8|33
1662463200000|2022-09-06 11:20:00|8015|7990|8011.1|7996.1|8016.4|7996.2|8009.7|7989.9|123
1662463500000|2022-09-06 11:25:00|8010.9|7995.9|8018.1|7993.1|8018.2|7998.2|8010.7|7991.6|114
1662463800000|2022-09-06 11:30:00|8017.9|7992.9|8018.3|7993.3|8018.3|7993.3|8017.6|7992.6|8
1662464100000|2022-09-06 11:35:00|8017.8|7992.8|8020.2|7995.2|8021.4|7996.4|8017.8|7992.8|15
1662464400000|2022-09-06 11:40:00|8020.3|7995.3|8015.4|8000.4|8021.1|8000.4|8015.4|7994.7|19
1662464700000|2022-09-06 11:45:00|8015.7|8000.7|8015.1|8000.1|8015.7|8000.7|8015|8000|15
1662465000000|2022-09-06 11:50:00|8015|8000|8013.3|7998.3|8018.6|8000.1|8013.2|7993.4|29
1662465300000|2022-09-06 11:55:00|8013|7998|8017.3|7992.3|8017.6|7998|8012.2|7992.2|38
1662465600000|2022-09-06 12:00:00|8017.2|7992.2|8017.4|7992.4|8017.4|7997.7|8012.1|7992.1|21
1662465900000|2022-09-06 12:05:00|8017.3|7992.3|8016|7991|8017.5|7997.6|8010.8|7990.7|44
1662466200000|2022-09-06 12:10:00|8011.1|7996.1|8010.8|7995.8|8016.3|7996.6|8010.8|7991|19
1662466500000|2022-09-06 12:15:00|8010.7|7995.7|8010.5|7995.5|8011.1|7996.1|8010.3|7995.3|36
1662466800000|2022-09-06 12:20:00|8010.4|7995.4|8015.9|7990.9|8015.9|7996.9|8010.2|7990.9|22
1662467100000|2022-09-06 12:25:00|8016.2|7991.2|8011.1|7996.1|8016.2|7996.3|8010.3|7991.2|16
1662467400000|2022-09-06 12:30:00|8011.2|7996.2|8012.3|7997.3|8012.3|7997.3|8011|7996|19
1662467700000|2022-09-06 12:35:00|8012.2|7997.2|8012.1|7997.1|8012.7|7997.7|8011.8|7996.8|24
1662468000000|2022-09-06 12:40:00|8012|7997|8011.3|7996.3|8012|7997|8011.3|7996.3|4
1662468300000|2022-09-06 12:45:00|8011.4|7996.4|8011.5|7996.5|8011.6|7996.6|8011.4|7996.4|7
1662468600000|2022-09-06 12:50:00|8011.6|7996.6|8012.5|7997.5|8013|7998|8011.5|7996.5|30
1662468900000|2022-09-06 12:55:00|8012.8|7997.8|8012.6|7997.6|8012.8|7997.8|8012.2|7997.2|85
1662469200000|2022-09-06 13:00:00|8012.7|7997.7|8013.3|7998.3|8013.4|7998.4|8012.7|7997.7|24
1662469500000|2022-09-06 13:05:00|8013.4|7998.4|8013.4|7998.4|8013.5|7998.5|8013.2|7998.2|29
1662469800000|2022-09-06 13:10:00|8013.5|7998.5|8013.9|7998.9|8014.9|7999.9|8013.5|7998.5|38
1662470100000|2022-09-06 13:15:00|8013.8|7998.8|8013.2|7998.2|8018.7|7998.8|8013|7993.1|20
1662470400000|2022-09-06 13:20:00|8013.1|7998.1|8012.7|7997.7|8013.2|7998.2|8012.7|7997.7|14
1662470700000|2022-09-06 13:25:00|8012.8|7997.8|8017.1|7992.1|8018|7997.9|8012.8|7992.1|19
1662471000000|2022-09-06 13:30:00|8016.9|7991.9|8016.3|7991.3|8017.2|7992.2|8015.8|7990.8|53
1662471300000|2022-09-06 13:35:00|8016.4|7991.4|8017|7992|8017.3|7992.3|8016.1|7991.1|28
1662471600000|2022-09-06 13:40:00|8016.9|7991.9|8019|7994|8019|7998.1|8012.3|7991.9|65
1662471900000|2022-09-06 13:45:00|8019.4|7994.4|8018.2|7993.2|8019.5|7997.8|8012.8|7992.1|45
1662472200000|2022-09-06 13:50:00|8018.3|7993.3|8018.2|7993.2|8018.3|7993.3|8018|7993|8
1662472500000|2022-09-06 13:55:00|8018.3|7993.3|8019|7994|8019.7|7999.3|8013.5|7993.1|81
1662472800000|2022-09-06 14:00:00|8019.4|7994.4|8019.4|8004.4|8024.7|8004.5|8019.4|7994.4|135
1662473100000|2022-09-06 14:05:00|8019.3|8004.3|8019.6|7994.6|8024.8|8004.6|8019.3|7994.6|97
1662473400000|2022-09-06 14:10:00|8019.5|7994.5|8019.5|7994.5|8021|7996|8019.2|7994.2|88
1662473700000|2022-09-06 14:15:00|8020.2|7995.2|8021.6|7996.6|8022.6|8001|8016|7994.1|80
1662474000000|2022-09-06 14:20:00|8021.5|7996.5|8020.7|7995.7|8022|8000.6|8015.2|7995.1|49
1662474300000|2022-09-06 14:25:00|8015.7|8000.7|8019.2|7994.2|8020.2|8000.8|8013.8|7994.2|55
1662474600000|2022-09-06 14:30:00|8019.3|7994.3|8021.7|7996.7|8022.3|8002.2|8016.4|7994.3|65
1662474900000|2022-09-06 14:35:00|8021.6|7996.6|8022.7|7997.7|8023|7998|8021.5|7996.5|59
1662475200000|2022-09-06 14:40:00|8022.6|7997.6|8022.1|7997.1|8023.4|7998.4|8022.1|7997.1|37
1662475500000|2022-09-06 14:45:00|8022.3|7997.3|8014.8|7999.8|8022.9|8002.7|8014.8|7997.1|59
1662475800000|2022-09-06 14:50:00|8014.9|7999.9|8020.4|7995.4|8020.5|7999.9|8014.8|7994.4|86
1662476100000|2022-09-06 14:55:00|8020.3|7995.3|8013.8|7998.8|8021|7999|8013.8|7993.7|47
1662476400000|2022-09-06 15:00:00|8013.9|7998.9|8019.2|7994.2|8020.3|8000.9|8013.9|7994.2|43
1662476700000|2022-09-06 15:05:00|8019|7994|8019.3|7994.3|8019.4|7999.3|8014|7994|41
1662477000000|2022-09-06 15:10:00|8019.2|7994.2|8019.4|7994.4|8019.5|7999.8|8013.3|7994.1|39
1662477300000|2022-09-06 15:15:00|8019.3|7994.3|8020|7995|8020.2|8000|8014.6|7994.3|17
1662477600000|2022-09-06 15:20:00|8020.2|7995.2|8015.8|8000.8|8020.6|8001|8015.1|7995.2|26
1662477900000|2022-09-06 15:25:00|8015.5|8000.5|8021.2|7996.2|8021.2|8001.6|8015.5|7995.4|51
1662478200000|2022-09-06 15:30:00|8021|7996|8021|7996|8021.3|7996.3|8020.8|7995.8|51
1662478500000|2022-09-06 15:35:00|8021.2|7996.2|8020.5|7995.5|8021.6|8001.4|8016.2|7995.4|78
1662478800000|2022-09-06 15:40:00|8020.8|7995.8|8020.7|7995.7|8020.9|8000.2|8015.2|7995.2|51
1662479100000|2022-09-06 15:45:00|8020.5|7995.5|8016.2|8001.2|8020.9|8001.2|8016|7995.5|16
1662479400000|2022-09-06 15:50:00|8016.1|8001.1|8016.6|8001.6|8021.4|8001.6|8015.8|7995.7|21
1662479700000|2022-09-06 15:55:00|8016.5|8001.5|8016.5|8001.5|8016.6|8001.6|8016.4|8001.4|5
1662480300000|2022-09-06 16:05:00|8016.6|8001.6|8016.8|8001.8|8016.9|8001.9|8016.5|8001.5|56
1662480600000|2022-09-06 16:10:00|8016.7|8001.7|8021.6|7996.6|8021.7|8001.7|8015.9|7996.4|33
1662480900000|2022-09-06 16:15:00|8021.4|7996.4|8021.9|7996.9|8021.9|7996.9|8021.4|7996.4|28
1662481200000|2022-09-06 16:20:00|8021.7|7996.7|8016.6|8001.6|8022|8001.7|8016.5|7996.2|21
1662481500000|2022-09-06 16:25:00|8016.5|8001.5|8016.7|8001.7|8016.8|8001.8|8016.3|8001.3|13
1662481800000|2022-09-06 16:30:00|8016.6|8001.6|8021.9|7996.9|8022|8001.8|8016.4|7996.9|35
1662482100000|2022-09-06 16:35:00|8022|7997|8022|7997|8022|7997|8021.6|7996.6|32
1662482400000|2022-09-06 16:40:00|8021.6|7996.6|8016.2|8001.2|8022|8001.2|8016.1|7996.2|18
1662482700000|2022-09-06 16:45:00|8016.1|8001.1|8016.3|8001.3|8016.6|8001.6|8016.1|8001.1|12
1662483000000|2022-09-06 16:50:00|8016.2|8001.2|8016.3|8001.3|8016.6|8001.6|8016.1|8001.1|46
1662483300000|2022-09-06 16:55:00|8016.2|8001.2|8022.5|7997.5|8022.7|8002.3|8016.2|7997.2|21
1662483600000|2022-09-06 17:00:00|8022.6|7997.6|8022.7|7997.7|8023|7998|8022.5|7997.5|18
1662483900000|2022-09-06 17:05:00|8022.8|7997.8|8018.3|8003.3|8023.4|8003.3|8018.2|7997.7|17
1662484200000|2022-09-06 17:10:00|8018.5|8003.5|8024|7999|8024.2|8004.2|8018.5|7999|28
1662484500000|2022-09-06 17:15:00|8024.1|7999.1|8024|7999|8024.4|7999.4|8023.9|7998.9|34
1662484800000|2022-09-06 17:20:00|8024.1|7999.1|8024.4|7999.4|8024.6|7999.6|8024|7999|41
1662485100000|2022-09-06 17:25:00|8024.5|7999.5|8025.1|8000.1|8025.3|8000.3|8024.3|7999.3|22
1662485400000|2022-09-06 17:30:00|8025.2|8000.2|8025.2|8000.2|8025.4|8000.4|8025.2|8000.2|7
1662485700000|2022-09-06 17:35:00|8020.5|8005.5|8025.8|8000.8|8025.8|8006|8020.5|8000.4|10
1662486000000|2022-09-06 17:40:00|8025.4|8000.4|8025.4|8000.4|8026|8001|8025.4|8000.4|29
1662486300000|2022-09-06 17:45:00|8025.3|8000.3|8025.4|8000.4|8025.8|8000.8|8025.3|8000.3|15
1662486900000|2022-09-06 17:55:00|8025.3|8000.3|8025.6|8000.6|8025.6|8005.2|8019.4|8000.3|11
1662487500000|2022-09-06 18:05:00|8025.8|8000.8|8025.8|8000.8|8025.8|8000.8|8025.6|8000.6|3
1662487800000|2022-09-06 18:10:00|8025.4|8000.4|8025.6|8000.6|8025.6|8000.6|8025.4|8000.4|4
1662488400000|2022-09-06 18:20:00|8019.4|8004.4|8025|8000|8025.2|8004.4|8019.4|8000|3
1662488700000|2022-09-06 18:25:00|8024.9|7999.9|8024.8|7999.8|8025|8000|8024.8|7999.8|4
1662489000000|2022-09-06 18:30:00|8024.9|7999.9|8025.2|8000.2|8025.4|8000.4|8024.9|7999.9|4
1662489900000|2022-09-06 18:45:00|8025|8000|8025|8000|8025.2|8000.2|8025|8000|3
1662490500000|2022-09-06 18:55:00|8025.2|8000.2|8025|8000|8025.2|8000.2|8025|8000|2
1662510600000|2022-09-07 00:30:00|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|8024.2|7999.2|1
1662512400000|2022-09-07 01:00:00|8028.9|8003.9|8025.2|8000.2|8028.9|8003.9|8025.1|8000.1|7
1662512700000|2022-09-07 01:05:00|8025.6|8000.6|8025.8|8000.8|8025.8|8000.8|8025.2|8000.2|8
1662514200000|2022-09-07 01:30:00|8024.7|7999.7|8024.4|7999.4|8024.8|7999.8|8023.6|7998.6|16
1662514500000|2022-09-07 01:35:00|8024.5|7999.5|8024.6|7999.6|8024.6|7999.6|8023.7|7998.7|6
1662514800000|2022-09-07 01:40:00|8024.9|7999.9|8024.1|7999.1|8024.9|7999.9|8024.1|7999.1|11
1662515100000|2022-09-07 01:45:00|8024.2|7999.2|8032.9|8007.9|8033.5|8008.5|8023.4|7998.4|58
1662515400000|2022-09-07 01:50:00|8032.5|8007.5|8025.6|8000.6|8032.9|8007.9|8025.6|8000.6|17
1662515700000|2022-09-07 01:55:00|8026|8001|8025.9|8000.9|8026|8001|8025.9|8000.9|2
1662516000000|2022-09-07 02:00:00|8025.6|8000.6|8025.5|8000.5|8025.6|8000.6|8025.5|8000.5|2
1662516300000|2022-09-07 02:05:00|8024|7999|8027|8002|8027|8002|8024|7999|2
1662516600000|2022-09-07 02:10:00|8027.1|8002.1|8027.6|8002.6|8029|8004|8027.1|8002.1|5
1662516900000|2022-09-07 02:15:00|8027.9|8002.9|8026.8|8001.8|8032.2|8007.2|8025.4|8000.4|42
1662517200000|2022-09-07 02:20:00|8026.6|8001.6|8028.6|8003.6|8028.6|8003.6|8026.6|8001.6|8
1662517500000|2022-09-07 02:25:00|8028.5|8003.5|8025.1|8000.1|8028.5|8003.5|8025.1|8000.1|18
1662518700000|2022-09-07 02:45:00|8026.4|8001.4|8026.3|8001.3|8026.6|8001.6|8026.3|8001.3|5
1662519000000|2022-09-07 02:50:00|8026.4|8001.4|8026.5|8001.5|8026.5|8001.5|8026.1|8001.1|9
1662519300000|2022-09-07 02:55:00|8026.6|8001.6|8027.1|8002.1|8027.1|8002.1|8026.6|8001.6|8
1662519600000|2022-09-07 03:00:00|8027|8002|8027.3|8002.3|8027.3|8002.3|8027|8002|4
1662519900000|2022-09-07 03:05:00|8027|8002|8027.7|8002.7|8027.7|8002.7|8027|8002|14
1662520200000|2022-09-07 03:10:00|8027|8002|8027|8002|8027.7|8002.7|8027|8002|21
1662520500000|2022-09-07 03:15:00|8027.7|8002.7|8027.7|8002.7|8027.7|8002.7|8027|8002|11
1662520800000|2022-09-07 03:20:00|8027|8002|8023.1|7998.1|8027.7|8002.7|8021.6|7996.6|75
1662521100000|2022-09-07 03:25:00|8023|7998|8020.2|7995.2|8024.5|8003.9|8014.8|7994.3|81
1662521400000|2022-09-07 03:30:00|8020.3|7995.3|8022|7997|8023.1|7998.1|8020.1|7995.1|179
1662521700000|2022-09-07 03:35:00|8022.2|7997.2|8018.4|8003.4|8024.1|8004.1|8016.9|7997.1|92
1662522000000|2022-09-07 03:40:00|8018.6|8003.6|8018.4|8003.4|8019.3|8004.3|8017.4|8002.4|53
1662522300000|2022-09-07 03:45:00|8018.5|8003.5|8019.3|8004.3|8020|8005|8018.5|8003.5|48
1662522600000|2022-09-07 03:50:00|8019.4|8004.4|8019.7|8004.7|8019.7|8004.7|8019|8004|37
1662522900000|2022-09-07 03:55:00|8019.6|8004.6|8020.3|8005.3|8021|8006|8019.5|8004.5|82
1662523200000|2022-09-07 04:00:00|8020.4|8005.4|8020.3|8005.3|8020.4|8005.4|8020|8005|12
1662523500000|2022-09-07 04:05:00|8020.2|8005.2|8019.7|8004.7|8020.2|8005.2|8019.6|8004.6|18
1662523800000|2022-09-07 04:10:00|8019.8|8004.8|8020.2|8005.2|8020.6|8005.6|8019.7|8004.7|24
1662524100000|2022-09-07 04:15:00|8020.3|8005.3|8023.9|8008.9|8024.9|8009.9|8020.2|8005.2|83
1662524400000|2022-09-07 04:20:00|8023.8|8008.8|8022.2|8007.2|8024|8009|8021.7|8006.7|124
1662524700000|2022-09-07 04:25:00|8022.5|8007.5|8022.4|8007.4|8023.2|8008.2|8020.8|8005.8|107
1662525000000|2022-09-07 04:30:00|8022.3|8007.3|8021.3|8006.3|8022.4|8007.4|8020.9|8005.9|51
1662525300000|2022-09-07 04:35:00|8021.4|8006.4|8021.9|8006.9|8026.6|8007|8021|8001.5|28
1662525600000|2022-09-07 04:40:00|8022|8007|8021.7|8006.7|8027.3|8007.3|8021.6|8001.4|68
1662525900000|2022-09-07 04:45:00|8021.8|8006.8|8022.2|8007.2|8027.2|8007.3|8021.7|8002.1|22
1662526200000|2022-09-07 04:50:00|8022.3|8007.3|8021.7|8006.7|8022.4|8007.4|8021.3|8006.3|23
1662526500000|2022-09-07 04:55:00|8021.8|8006.8|8021.8|8006.8|8022.1|8007.1|8021.7|8006.7|20
1662526800000|2022-09-07 05:00:00|8021.7|8006.7|8022.2|8007.2|8022.3|8007.3|8021.6|8006.6|35
1662527100000|2022-09-07 05:05:00|8022.1|8007.1|8021.7|8006.7|8026.8|8007.3|8021.6|8001.6|40
1662527400000|2022-09-07 05:10:00|8021.6|8006.6|8021.4|8006.4|8021.8|8006.8|8021.4|8006.4|13
1662527700000|2022-09-07 05:15:00|8021.5|8006.5|8021.6|8006.6|8021.9|8006.9|8021.4|8006.4|14
1662528000000|2022-09-07 05:20:00|8021.5|8006.5|8022.4|8007.4|8022.4|8007.4|8021.4|8006.4|8
1662528300000|2022-09-07 05:25:00|8022.3|8007.3|8021.7|8006.7|8023.1|8008.1|8021.6|8006.6|31
1662528600000|2022-09-07 05:30:00|8021.8|8006.8|8022.6|8007.6|8022.7|8007.7|8021.7|8006.7|10
1662528900000|2022-09-07 05:35:00|8022.7|8007.7|8022.5|8007.5|8022.8|8007.8|8022.1|8007.1|24
1662529200000|2022-09-07 05:40:00|8022.4|8007.4|8023|8008|8023.4|8008.4|8022.3|8007.3|18
1662529500000|2022-09-07 05:45:00|8022.9|8007.9|8022.9|8007.9|8023|8008|8022.6|8007.6|18
1662529800000|2022-09-07 05:50:00|8022.8|8007.8|8023|8008|8023.7|8008.7|8022.6|8007.6|60
1662530100000|2022-09-07 05:55:00|8022.9|8007.9|8022.8|8007.8|8023.1|8008.1|8022.2|8007.2|51
1662530400000|2022-09-07 06:00:00|8022.7|8007.7|8023.3|8008.3|8023.3|8008.3|8022.4|8007.4|28
1662530700000|2022-09-07 06:05:00|8023.2|8008.2|8022.6|8007.6|8023.2|8008.2|8022|8007|57
1662531000000|2022-09-07 06:10:00|8022.7|8007.7|8021.1|8006.1|8022.9|8007.9|8020.8|8005.8|24
1662531300000|2022-09-07 06:15:00|8020.8|8005.8|8021.7|8006.7|8022.2|8007.2|8020.6|8005.6|42
1662531600000|2022-09-07 06:20:00|8021.8|8006.8|8020.9|8005.9|8021.8|8006.8|8020.6|8005.6|28
1662531900000|2022-09-07 06:25:00|8021|8006|8021.3|8006.3|8021.4|8006.4|8020.6|8005.6|32
1662532200000|2022-09-07 06:30:00|8021.2|8006.2|8020.8|8005.8|8021.3|8006.3|8020.6|8005.6|20
1662532500000|2022-09-07 06:35:00|8020.7|8005.7|8020.2|8005.2|8020.9|8005.9|8020.2|8005.2|25
1662532800000|2022-09-07 06:40:00|8020.1|8005.1|8019.1|8004.1|8020.8|8005.8|8018.5|8003.5|64
1662533100000|2022-09-07 06:45:00|8019.3|8004.3|8017.7|8002.7|8019.4|8004.4|8017.2|8002.2|86
1662533400000|2022-09-07 06:50:00|8017.8|8002.8|8017.4|8002.4|8017.8|8002.8|8016.9|8001.9|56
1662533700000|2022-09-07 06:55:00|8017.3|8002.3|8017.6|8002.6|8017.9|8002.9|8016.8|8001.8|49
1662534000000|2022-09-07 07:00:00|8017.8|8002.8|8017.2|8002.2|8017.8|8002.8|8016.8|8001.8|33
1662534300000|2022-09-07 07:05:00|8017.3|8002.3|8017.2|8002.2|8017.3|8002.3|8017.1|8002.1|12
1662534600000|2022-09-07 07:10:00|8017.3|8002.3|8017.7|8002.7|8017.8|8002.8|8017.3|8002.3|44
1662534900000|2022-09-07 07:15:00|8017.5|8002.5|8017.6|8002.6|8017.8|8002.8|8017.2|8002.2|36
1662535200000|2022-09-07 07:20:00|8017.7|8002.7|8017.7|8002.7|8017.9|8002.9|8017.6|8002.6|11
1662535500000|2022-09-07 07:25:00|8017.8|8002.8|8018.4|8003.4|8018.5|8003.5|8017.8|8002.8|28
1662535800000|2022-09-07 07:30:00|8018.3|8003.3|8017.9|8002.9|8018.6|8003.6|8017.4|8002.4|22
1662536100000|2022-09-07 07:35:00|8018|8003|8017.9|8002.9|8018.3|8003.3|8017.7|8002.7|32
1662536400000|2022-09-07 07:40:00|8017.8|8002.8|8017.7|8002.7|8018.3|8003.3|8017.6|8002.6|27
1662536700000|2022-09-07 07:45:00|8017.4|8002.4|8017.4|8002.4|8017.8|8002.8|8017.2|8002.2|22
1662537000000|2022-09-07 07:50:00|8017.3|8002.3|8016.1|8001.1|8017.6|8002.6|8016|8001|41
1662537300000|2022-09-07 07:55:00|8015.8|8000.8|8013.9|7998.9|8016|8001|8013.7|7998.7|75
1662537600000|2022-09-07 08:00:00|8014|7999|8014.1|7999.1|8014.5|7999.5|8013.3|7998.3|74
1662537900000|2022-09-07 08:05:00|8014|7999|8014.4|7999.4|8014.4|7999.4|8013.1|7998.1|49
1662538200000|2022-09-07 08:10:00|8014|7999|8014.9|7999.9|8015.2|8000.2|8014|7999|11
1662538800000|2022-09-07 08:20:00|8016.1|8001.1|8017.3|8002.3|8018.2|8003.2|8016.1|8001.1|29
1662539100000|2022-09-07 08:25:00|8017.4|8002.4|8017|8002|8017.4|8002.4|8016.9|8001.9|12
1662539400000|2022-09-07 08:30:00|8016.9|8001.9|8017.2|8002.2|8017.5|8002.5|8016.8|8001.8|29
1662539700000|2022-09-07 08:35:00|8017.4|8002.4|8017.7|8002.7|8018.2|8003.2|8017.2|8002.2|64
1662540000000|2022-09-07 08:40:00|8017.8|8002.8|8018.9|8003.9|8018.9|8003.9|8017.5|8002.5|36
1662540300000|2022-09-07 08:45:00|8018.8|8003.8|8018.8|8003.8|8019.3|8004.3|8018.7|8003.7|23
1662540600000|2022-09-07 08:50:00|8018.7|8003.7|8018.7|8003.7|8019.3|8004.3|8016.8|8001.8|40
1662540900000|2022-09-07 08:55:00|8018.6|8003.6|8019.1|8004.1|8019.2|8004.2|8018.6|8003.6|33
1662541200000|2022-09-07 09:00:00|8019|8004|8020.1|8005.1|8020.2|8005.2|8018.6|8003.6|83
1662541500000|2022-09-07 09:05:00|8019.8|8004.8|8019.3|8004.3|8020.8|8005.8|8019|8004|71
1662541800000|2022-09-07 09:10:00|8019.1|8004.1|8020.6|8005.6|8021.6|8006.6|8018.9|8003.9|62
1662542100000|2022-09-07 09:15:00|8020.7|8005.7|8021.5|8006.5|8021.9|8006.9|8020|8005|32
1662542400000|2022-09-07 09:20:00|8021.6|8006.6|8022.2|8007.2|8022.3|8007.3|8021.2|8006.2|55
1662542700000|2022-09-07 09:25:00|8022.1|8007.1|8022.4|8007.4|8024.9|8009.9|8022.1|8007.1|118
1662543000000|2022-09-07 09:30:00|8022.3|8007.3|8022.7|8007.7|8023.3|8008.3|8022.1|8007.1|58
1662543300000|2022-09-07 09:35:00|8022.8|8007.8|8022.4|8007.4|8023|8008|8021.6|8006.6|26
1662543600000|2022-09-07 09:40:00|8022.5|8007.5|8021.2|8006.2|8024.1|8009.1|8019.8|8004.8|103
1662543900000|2022-09-07 09:45:00|8021.3|8006.3|8021.5|8006.5|8021.5|8006.5|8020.3|8005.3|39
1662544200000|2022-09-07 09:50:00|8021.6|8006.6|8022.4|8007.4|8022.6|8007.6|8020.4|8005.4|77
1662544500000|2022-09-07 09:55:00|8022.3|8007.3|8019.5|8004.5|8022.3|8007.3|8017.8|8002.8|119
1662544800000|2022-09-07 10:00:00|8019.4|8004.4|8019.7|8004.7|8020.8|8005.8|8019|8004|69
1662545100000|2022-09-07 10:05:00|8019.8|8004.8|8020.4|8005.4|8020.4|8005.4|8019|8004|41
1662545400000|2022-09-07 10:10:00|8020.3|8005.3|8022.1|8007.1|8022.1|8007.1|8019.2|8004.2|58
1662545700000|2022-09-07 10:15:00|8022.3|8007.3|8021.5|8006.5|8022.7|8007.7|8021.3|8006.3|64
1662546000000|2022-09-07 10:20:00|8021.7|8006.7|8021.9|8006.9|8023.2|8008.2|8021.4|8006.4|48
1662546300000|2022-09-07 10:25:00|8022|8007|8022.1|8007.1|8022.6|8007.6|8021.8|8006.8|33
1662546600000|2022-09-07 10:30:00|8022|8007|8024.8|8009.8|8025.8|8010.8|8021.9|8006.9|101
1662546900000|2022-09-07 10:35:00|8024.7|8009.7|8024|8009|8024.7|8009.7|8023.6|8008.6|48
1662547200000|2022-09-07 10:40:00|8024.1|8009.1|8024.6|8009.6|8025.4|8010.4|8024|8009|50
1662547500000|2022-09-07 10:45:00|8024.4|8009.4|8025|8010|8025.1|8010.1|8024.2|8009.2|32
1662547800000|2022-09-07 10:50:00|8024.9|8009.9|8024.9|8009.9|8025|8010|8024.3|8009.3|25
1662548100000|2022-09-07 10:55:00|8025|8010|8024.4|8009.4|8025.8|8010.8|8024.3|8009.3|58
1662548400000|2022-09-07 11:00:00|8024.7|8009.7|8025.5|8010.5|8025.8|8010.8|8024.5|8009.5|21
1662548700000|2022-09-07 11:05:00|8025.4|8010.4|8024.9|8009.9|8025.8|8010.8|8024.9|8009.9|56
1662549000000|2022-09-07 11:10:00|8025|8010|8023.8|8008.8|8025.2|8010.2|8023.8|8008.8|28
1662549300000|2022-09-07 11:15:00|8023.9|8008.9|8022.4|8007.4|8024|8009|8022.4|8007.4|32
1662549600000|2022-09-07 11:20:00|8022.5|8007.5|8022.9|8007.9|8023.2|8008.2|8022|8007|57
1662549900000|2022-09-07 11:25:00|8023|8008|8022.9|8007.9|8023.6|8008.6|8022.8|8007.8|60
1662550200000|2022-09-07 11:30:00|8023.1|8008.1|8029.5|8004.5|8029.6|8009.2|8023.1|8003.1|54
1662550500000|2022-09-07 11:35:00|8029.6|8004.6|8024.6|8009.6|8029.7|8009.7|8024.3|8004.2|54
1662550800000|2022-09-07 11:40:00|8024.8|8009.8|8024.9|8009.9|8025|8010|8024.5|8009.5|29
1662551100000|2022-09-07 11:45:00|8024.8|8009.8|8025|8010|8025.1|8010.1|8024.7|8009.7|21
1662551400000|2022-09-07 11:50:00|8025.1|8010.1|8025.3|8010.3|8027|8012|8025|8010|23
1662551700000|2022-09-07 11:55:00|8025.2|8010.2|8024.2|8009.2|8025.2|8010.2|8023.9|8008.9|20
1662552000000|2022-09-07 12:00:00|8023.9|8008.9|8025.7|8010.7|8025.8|8010.8|8023.9|8008.9|50
1662552300000|2022-09-07 12:05:00|8025.6|8010.6|8025.8|8010.8|8025.8|8010.8|8025.6|8010.6|2
1662552600000|2022-09-07 12:10:00|8025.9|8010.9|8025.7|8010.7|8030.9|8010.9|8025.7|8005.5|61
1662552900000|2022-09-07 12:15:00|8025.8|8010.8|8028.9|8003.9|8029.1|8010.9|8022.9|8003.4|43
1662553200000|2022-09-07 12:20:00|8028.7|8003.7|8023.1|8008.1|8028.8|8008.9|8022.3|8002.8|26
1662553500000|2022-09-07 12:25:00|8023|8008|8028.1|8003.1|8028.1|8008.1|8021.6|8001.7|57
1662553800000|2022-09-07 12:30:00|8028.2|8003.2|8027.6|8002.6|8028.5|8008.7|8021.2|8001|98
1662554100000|2022-09-07 12:35:00|8027.5|8002.5|8026.3|8001.3|8027.6|8007.4|8021.2|8001.3|78
1662554400000|2022-09-07 12:40:00|8026.2|8001.2|8022.2|8007.2|8027.1|8007.2|8021.5|8001.2|62
1662554700000|2022-09-07 12:45:00|8022.3|8007.3|8023.9|8008.9|8024|8009|8022.3|8007.3|15
1662555000000|2022-09-07 12:50:00|8023.7|8008.7|8023.7|8008.7|8023.9|8008.9|8023.7|8008.7|6
1662555300000|2022-09-07 12:55:00|8023.5|8008.5|8023.2|8008.2|8023.7|8008.7|8022.7|8007.7|41
1662555600000|2022-09-07 13:00:00|8023.5|8008.5|8023.5|8008.5|8023.6|8008.6|8023.2|8008.2|16
1662555900000|2022-09-07 13:05:00|8023.6|8008.6|8023.4|8008.4|8023.6|8008.6|8023.3|8008.3|19
1662556200000|2022-09-07 13:10:00|8023.3|8008.3|8022.8|8007.8|8023.4|8008.4|8022.8|8007.8|13
1662556500000|2022-09-07 13:15:00|8022.2|8007.2|8020.8|8005.8|8026.3|8007.8|8020.4|8001|82
1662556800000|2022-09-07 13:20:00|8020.9|8005.9|8021.5|8006.5|8021.6|8006.6|8020.9|8005.9|22
1662557100000|2022-09-07 13:25:00|8021.6|8006.6|8021.6|8006.6|8021.6|8006.6|8021.6|8006.6|1
1662557400000|2022-09-07 13:30:00|8021.4|8006.4|8024|7999|8025|8006.6|8017.9|7998.8|79
1662557700000|2022-09-07 13:35:00|8023.8|7998.8|8021.8|7996.8|8024.2|8004.4|8015.2|7995.1|144
1662558000000|2022-09-07 13:40:00|8021.7|7996.7|8014.9|7999.9|8022.2|8001.5|8014.8|7994.3|101
1662558300000|2022-09-07 13:45:00|8014.8|7999.8|8019.6|7994.6|8020.3|8000.2|8014.7|7993.5|95
1662558600000|2022-09-07 13:50:00|8019.5|7994.5|8019.8|7994.8|8020.2|8000.2|8015|7994.5|78
1662558900000|2022-09-07 13:55:00|8019.9|7994.9|8015.7|8000.7|8020.4|8000.7|8015|7994.5|53
1662559200000|2022-09-07 14:00:00|8015.6|8000.6|8015.4|8000.4|8015.8|8000.8|8014.8|7999.8|61
1662559500000|2022-09-07 14:05:00|8015.6|8000.6|8015.4|8000.4|8020.6|8000.8|8014.7|7995|47
1662559800000|2022-09-07 14:10:00|8015.3|8000.3|8015.9|8000.9|8020.5|8001|8015.3|7995.2|39
1662560100000|2022-09-07 14:15:00|8016|8001|8014.8|7999.8|8016|8001|8014.1|7999.1|30
1662560400000|2022-09-07 14:20:00|8014.9|7999.9|8020|7995|8020.2|8000|8014.1|7994.4|26
1662560700000|2022-09-07 14:25:00|8019.8|7994.8|8013.8|7998.8|8019.9|8000|8013.6|7994|59
1662561000000|2022-09-07 14:30:00|8013.7|7998.7|8012.8|7997.8|8018.1|7998.8|8011.9|7992.4|102
1662561300000|2022-09-07 14:35:00|8012.7|7997.7|8017.6|7992.6|8017.8|7999.2|8012.1|7992.4|48
1662561600000|2022-09-07 14:40:00|8017.5|7992.5|8013.4|7998.4|8017.8|7998.4|8011.8|7992.5|89
1662561900000|2022-09-07 14:45:00|8013.3|7998.3|8015|8000|8019.8|8000|8012|7991.9|53
1662562200000|2022-09-07 14:50:00|8019.7|7994.7|8019.4|7994.4|8019.7|7999.3|8013.5|7993.6|33
1662562500000|2022-09-07 14:55:00|8019.6|7994.6|8014.6|7999.6|8020.3|8000|8014.4|7993.9|37
1662562800000|2022-09-07 15:00:00|8014.4|7999.4|8019.6|7994.6|8019.9|7999.8|8014.4|7994.6|29
1662563100000|2022-09-07 15:05:00|8019.7|7994.7|8021.3|7996.3|8021.4|8001|8015|7994.7|43
1662563400000|2022-09-07 15:10:00|8021.2|7996.2|8016.4|8001.4|8021.4|8001.7|8015.4|7995.8|67
1662563700000|2022-09-07 15:15:00|8016.6|8001.6|8016.4|8001.4|8021.7|8001.9|8016.1|7996.4|50
1662564000000|2022-09-07 15:20:00|8016.5|8001.5|8019.6|7994.6|8021.2|8001.5|8015.7|7994.6|30
1662564300000|2022-09-07 15:25:00|8019.8|7994.8|8013.8|7998.8|8020|7998.9|8013.7|7994.6|108
1662564600000|2022-09-07 15:30:00|8013.7|7998.7|8018.7|7993.7|8019.8|7999.4|8013.3|7992.8|50
1662564900000|2022-09-07 15:35:00|8019.3|7994.3|8018|7993|8019.4|7998.8|8013|7992.9|82
1662565200000|2022-09-07 15:40:00|8013.4|7998.4|8019|7994|8019|7998.4|8012.6|7993|52
1662565500000|2022-09-07 15:45:00|8018.9|7993.9|8013|7998|8019|7998.2|8013|7993.6|36
1662565800000|2022-09-07 15:50:00|8013.1|7998.1|8013.4|7998.4|8013.6|7998.6|8013.1|7998.1|9
1662566100000|2022-09-07 15:55:00|8013.5|7998.5|8018.6|7993.6|8019.4|7999.6|8013.2|7993.4|34
1662566400000|2022-09-07 16:00:00|8018.8|7993.8|8018.7|7993.7|8019|7994|8018.6|7993.6|28
1662566700000|2022-09-07 16:05:00|8018.6|7993.6|8018.8|7993.8|8018.9|7993.9|8018.6|7993.6|20
1662567000000|2022-09-07 16:10:00|8018.9|7993.9|8018.6|7993.6|8018.9|7993.9|8018.6|7993.6|4
1662567300000|2022-09-07 16:15:00|8018.7|7993.7|8014|7999|8018.8|7999|8013.8|7993.5|45
1662567600000|2022-09-07 16:20:00|8013.9|7998.9|8014.2|7999.2|8018.8|7999.2|8013.7|7993.7|21
1662567900000|2022-09-07 16:25:00|8019|7994|8017|7992|8019|7998.9|8011.6|7991.5|39
1662568200000|2022-09-07 16:30:00|8017.2|7992.2|8016.2|7991.2|8017.2|7992.2|8016.2|7991.2|41
1662568500000|2022-09-07 16:35:00|8016.3|7991.3|8016.2|7991.2|8016.6|7991.6|8016.2|7991.2|6
1662568800000|2022-09-07 16:40:00|8016.1|7991.1|8014.6|7989.6|8016.2|7991.2|8014.6|7989.6|36
1662569100000|2022-09-07 16:45:00|8014.4|7989.4|8013.1|7988.1|8014.6|7992.9|8007|7986.2|48
1662569400000|2022-09-07 16:50:00|8013|7988|8011.7|7986.7|8013.1|7992.2|8006.6|7986.3|41
1662569700000|2022-09-07 16:55:00|8011.5|7986.5|8006.6|7991.6|8011.6|7991.6|8006.3|7986|13
1662570000000|2022-09-07 17:00:00|8006.7|7991.7|8009.3|7984.3|8011.8|7991.7|8004.6|7984.2|29
1662570300000|2022-09-07 17:05:00|8009.4|7984.4|8009|7984|8009.4|7989.3|8003.1|7983.9|50
1662570600000|2022-09-07 17:10:00|8009.1|7984.1|8008|7983|8009.1|7988.7|8003.7|7982.8|16
1662570900000|2022-09-07 17:15:00|8008.4|7983.4|8008.4|7983.4|8008.6|7988.6|8003.5|7982.8|21
1662571200000|2022-09-07 17:20:00|8008.3|7983.3|8008|7983|8008.7|7983.7|8007.5|7982.5|105
1662571500000|2022-09-07 17:25:00|8007.9|7982.9|8007|7982|8008.4|7983.4|8006.9|7981.9|65
1662571800000|2022-09-07 17:30:00|8007.6|7982.6|8002.7|7987.7|8007.8|7987.7|8002.6|7982.6|7
1662572100000|2022-09-07 17:35:00|8007.5|7982.5|8005.7|7980.7|8007.5|7986.2|8000.9|7980.7|17
1662572400000|2022-09-07 17:40:00|8005.8|7980.8|8005.2|7980.2|8005.8|7980.8|8004.6|7979.6|18
1662572700000|2022-09-07 17:45:00|8005.1|7980.1|7998.7|7983.7|8005.1|7983.7|7998.6|7978.4|17
1662573000000|2022-09-07 17:50:00|7998.6|7983.6|8001.7|7976.7|8002.4|7983.6|7996.5|7976|94
1662573300000|2022-09-07 17:55:00|8001.9|7976.9|8002.1|7977.1|8002.3|7977.3|8001.6|7976.6|56
1662573600000|2022-09-07 18:00:00|8001.8|7976.8|8001.8|7976.8|8002.1|7977.1|8001.4|7976.4|30
1662573900000|2022-09-07 18:05:00|8001.9|7976.9|8002.6|7977.6|8002.7|7977.7|8001.9|7976.9|8
1662574200000|2022-09-07 18:10:00|8002.8|7977.8|8002.6|7977.6|8002.8|7977.8|8002.4|7977.4|10
1662574500000|2022-09-07 18:15:00|8002.5|7977.5|8003.6|7978.6|8003.6|7978.6|8002.4|7977.4|13
1662574800000|2022-09-07 18:20:00|8004|7979|8001.3|7976.3|8004.1|7984.3|7996.8|7976.3|23
1662575100000|2022-09-07 18:25:00|8001.2|7976.2|8001.8|7976.8|8001.9|7976.9|8001.2|7976.2|10
1662575400000|2022-09-07 18:30:00|8001.6|7976.6|8001.8|7976.8|8001.8|7976.8|8001.4|7976.4|7
1662576600000|2022-09-07 18:50:00|8001.9|7976.9|8002.5|7977.5|8002.9|7977.9|8001.9|7976.9|21
1662576900000|2022-09-07 18:55:00|8002.8|7977.8|8001.9|7976.9|8002.9|7981.6|7996.2|7976.2|24
1662597000000|2022-09-08 00:30:00|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|8002.7|7974.5|1
1662598800000|2022-09-08 01:00:00|8010.7|7985.7|8009.6|7984.6|8010.7|7985.7|8009.6|7984.6|2
1662599100000|2022-09-08 01:05:00|8009.1|7984.1|8006.4|7981.4|8009.2|7984.2|8006.4|7981.4|7
1662599400000|2022-09-08 01:10:00|8004.3|7979.3|8005.5|7980.5|8006.2|7981.2|8004|7979|9
1662600000000|2022-09-08 01:20:00|8004.4|7979.4|8005.5|7980.5|8005.5|7980.5|8004.4|7979.4|2
1662601500000|2022-09-08 01:45:00|8003.6|7978.6|8003.9|7978.9|8003.9|7978.9|8003.6|7978.6|2
1662601800000|2022-09-08 01:50:00|8004.4|7979.4|8005.4|7980.4|8005.5|7980.5|8004.4|7979.4|10
1662602100000|2022-09-08 01:55:00|8004|7979|8005.5|7980.5|8007.1|7982.1|8004|7979|7
1662602400000|2022-09-08 02:00:00|8005.1|7980.1|8003|7978|8005.1|7980.1|8002.3|7977.3|6
1662602700000|2022-09-08 02:05:00|8001.6|7976.6|8003.9|7978.9|8003.9|7978.9|8001.1|7976.1|10
1662603000000|2022-09-08 02:10:00|8004|7979|8006.3|7981.3|8006.4|7981.4|8004|7979|4
1662603300000|2022-09-08 02:15:00|8006.1|7981.1|8005.4|7980.4|8006.1|7981.1|8005.4|7980.4|5
1662603600000|2022-09-08 02:20:00|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|8005.5|7980.5|1
1662604200000|2022-09-08 02:30:00|8006.1|7981.1|8006.1|7981.1|8006.1|7981.1|8006.1|7981.1|1
1662604500000|2022-09-08 02:35:00|8006.3|7981.3|8005.6|7980.6|8006.4|7981.4|8004.5|7979.5|28
1662604800000|2022-09-08 02:40:00|8005.5|7980.5|8005.6|7980.6|8005.7|7980.7|8005.5|7980.5|6
1662605100000|2022-09-08 02:45:00|8005.7|7980.7|8005.5|7980.5|8005.7|7980.7|8005.5|7980.5|3
1662605400000|2022-09-08 02:50:00|8005.6|7980.6|8005.1|7980.1|8005.7|7980.7|8005.1|7980.1|5
1662605700000|2022-09-08 02:55:00|8005.2|7980.2|8005.3|7980.3|8005.3|7980.3|8005.2|7980.2|2
1662606000000|2022-09-08 03:00:00|8005.5|7980.5|8005.5|7980.5|8005.7|7980.7|8005|7980|14
1662606300000|2022-09-08 03:05:00|8005.2|7980.2|8005|7980|8005.2|7980.2|8003.8|7978.8|15
1662606600000|2022-09-08 03:10:00|8005.4|7980.4|8005.2|7980.2|8005.5|7980.5|8005.2|7980.2|3
1662606900000|2022-09-08 03:15:00|8005|7980|8003.2|7978.2|8005|7980|8003.1|7978.1|7
1662607200000|2022-09-08 03:20:00|8003|7978|8002|7977|8003.4|7978.4|8001.9|7976.9|14
1662607500000|2022-09-08 03:25:00|8002.1|7977.1|7999.9|7974.9|8002.5|7977.5|7999.2|7974.2|18
1662607800000|2022-09-08 03:30:00|7999.8|7974.8|8003.2|7978.2|8005.6|7980.6|7999.8|7974.8|196
1662608100000|2022-09-08 03:35:00|7998|7983|7996.9|7981.9|8003.8|7983.6|7994.4|7978.6|187
1662608400000|2022-09-08 03:40:00|7996.8|7981.8|8000.5|7985.5|8000.9|7985.9|7996.8|7981.8|101
1662608700000|2022-09-08 03:45:00|8000.6|7985.6|8001.8|7986.8|8006.2|7987.3|8000.6|7980.6|159
1662609000000|2022-09-08 03:50:00|8001.3|7986.3|8000.7|7985.7|8001.8|7986.8|7999.4|7984.4|84
1662609300000|2022-09-08 03:55:00|8000.8|7985.8|8002|7987|8003.9|7988.9|8000.8|7985.8|78
1662609600000|2022-09-08 04:00:00|8002.2|7987.2|8003.2|7988.2|8003.9|7988.9|8002.2|7987.2|106
1662609900000|2022-09-08 04:05:00|8003.3|7988.3|8003.3|7988.3|8003.7|7988.7|8002.2|7987.2|57
1662610200000|2022-09-08 04:10:00|8003.4|7988.4|8004.5|7989.5|8005.7|7990.7|8003.3|7988.3|84
1662610500000|2022-09-08 04:15:00|8004.6|7989.6|8006.9|7991.9|8012|7992.7|8004.3|7986.9|56
1662610800000|2022-09-08 04:20:00|8007|7992|8006.7|7991.7|8007.1|7992.1|8006.4|7991.4|35
1662611100000|2022-09-08 04:25:00|8006.6|7991.6|8009.7|7994.7|8010|7995|8006.6|7991.6|67
1662611400000|2022-09-08 04:30:00|8009.8|7994.8|8009.2|7994.2|8010.1|7995.1|8008.3|7993.3|60
1662611700000|2022-09-08 04:35:00|8009.7|7994.7|8009.9|7994.9|8010.2|7995.2|8008.9|7993.9|56
1662612000000|2022-09-08 04:40:00|8010|7995|8010.8|7995.8|8012|7997|8009.9|7994.9|120
1662612300000|2022-09-08 04:45:00|8011|7996|8011.1|7996.1|8011.5|7996.5|8010.3|7995.3|57
1662612600000|2022-09-08 04:50:00|8010.5|7995.5|8010.3|7995.3|8010.6|7995.6|8009.9|7994.9|25
1662612900000|2022-09-08 04:55:00|8010.2|7995.2|8008.8|7993.8|8010.6|7995.6|8007.7|7992.7|68
1662613200000|2022-09-08 05:00:00|8008.6|7993.6|8006.6|7991.6|8008.9|7993.9|8006.6|7991.6|81
1662613500000|2022-09-08 05:05:00|8006.3|7991.3|8003|7988|8006.3|7991.3|8003|7988|121
1662613800000|2022-09-08 05:10:00|8003.1|7988.1|8002.8|7987.8|8003.8|7988.8|8002.8|7987.8|48
1662614100000|2022-09-08 05:15:00|8002.9|7987.9|8003|7988|8003.6|7988.6|8002.6|7987.6|32
1662614400000|2022-09-08 05:20:00|8003.1|7988.1|8003.6|7988.6|8004.7|7989.7|8003|7988|74
1662614700000|2022-09-08 05:25:00|8003.7|7988.7|8003.2|7988.2|8003.7|7988.7|8002.8|7987.8|55
1662615000000|2022-09-08 05:30:00|8003.3|7988.3|8002.8|7987.8|8003.5|7988.5|8002.8|7987.8|49
1662615300000|2022-09-08 05:35:00|8002.9|7987.9|8000.8|7985.8|8002.9|7987.9|7999.8|7984.8|103
1662615600000|2022-09-08 05:40:00|8000.9|7985.9|8001|7986|8001.4|7986.4|8000.3|7985.3|74
1662615900000|2022-09-08 05:45:00|8000.9|7985.9|8006.1|7981.1|8006.2|7987|7999.8|7980|51
1662616200000|2022-09-08 05:50:00|8005.8|7980.8|8000.6|7985.6|8005.9|7985.8|8000.5|7980.5|20
1662616500000|2022-09-08 05:55:00|8000.5|7985.5|8001.6|7986.6|8001.8|7986.8|8000.5|7985.5|34
1662616800000|2022-09-08 06:00:00|8001.7|7986.7|8000.8|7985.8|8001.9|7986.9|8000.4|7985.4|54
1662617100000|2022-09-08 06:05:00|8000.9|7985.9|7999.7|7984.7|8001.2|7986.2|7999.3|7984.3|60
1662617400000|2022-09-08 06:10:00|7999.8|7984.8|7999.4|7984.4|8000|7985|7999.4|7984.4|42
1662617700000|2022-09-08 06:15:00|7999.5|7984.5|7997.2|7982.2|8000.1|7985.1|7996.9|7981.9|76
1662618000000|2022-09-08 06:20:00|7997.1|7982.1|7994.6|7979.6|7997.1|7982.1|7992.9|7977.9|115
1662618300000|2022-09-08 06:25:00|7994.8|7979.8|7994.5|7979.5|7995.1|7980.1|7994.2|7979.2|52
1662618600000|2022-09-08 06:30:00|7994.4|7979.4|7994.6|7979.6|7995.2|7980.2|7993.7|7978.7|74
1662618900000|2022-09-08 06:35:00|7994.7|7979.7|7997.4|7982.4|7997.4|7982.4|7994.5|7979.5|63
1662619200000|2022-09-08 06:40:00|7996.8|7981.8|7997.5|7982.5|7997.8|7982.8|7996.2|7981.2|92
1662619500000|2022-09-08 06:45:00|7997.4|7982.4|7999.2|7984.2|7999.2|7984.2|7997.2|7982.2|62
1662619800000|2022-09-08 06:50:00|7999.4|7984.4|7999.5|7984.5|8000|7985|7999.2|7984.2|69
1662620100000|2022-09-08 06:55:00|7999.4|7984.4|8000.1|7985.1|8000.1|7985.1|7999.3|7984.3|52
1662620400000|2022-09-08 07:00:00|8000|7985|7999.4|7984.4|8000.1|7985.1|7999|7984|54
1662620700000|2022-09-08 07:05:00|7999.5|7984.5|7999.9|7984.9|8001|7986|7999.4|7984.4|77
1662621000000|2022-09-08 07:10:00|8000.1|7985.1|8001.5|7986.5|8002.4|7987.4|8000.1|7985.1|56
1662621300000|2022-09-08 07:15:00|8001.7|7986.7|8002.8|7987.8|8002.8|7987.8|8001.7|7986.7|28
1662621600000|2022-09-08 07:20:00|8002.7|7987.7|8003|7988|8003.5|7988.5|8002.2|7987.2|37
1662621900000|2022-09-08 07:25:00|8002.9|7987.9|8003.7|7988.7|8003.7|7988.7|8002.7|7987.7|38
1662622200000|2022-09-08 07:30:00|8003.6|7988.6|8002|7987|8003.6|7988.6|8002|7987|13
1662622500000|2022-09-08 07:35:00|8002.1|7987.1|8002.3|7987.3|8003|7988|8001.8|7986.8|67
1662622800000|2022-09-08 07:40:00|8002.2|7987.2|8001.8|7986.8|8002.2|7987.2|8000.6|7985.6|54
1662623100000|2022-09-08 07:45:00|8001.7|7986.7|8001.8|7986.8|8002|7987|8001.5|7986.5|16
1662623400000|2022-09-08 07:50:00|8001.7|7986.7|8003.8|7988.8|8004.6|7989.6|8001.7|7986.7|43
1662623700000|2022-09-08 07:55:00|8003.7|7988.7|8003.8|7988.8|8003.9|7988.9|8003.7|7988.7|12
1662624000000|2022-09-08 08:00:00|8003.7|7988.7|8003.5|7988.5|8003.7|7988.7|8002.5|7987.5|48
1662624300000|2022-09-08 08:05:00|8003.4|7988.4|8002.1|7987.1|8003.4|7988.4|8002|7987|35
1662624600000|2022-09-08 08:10:00|8002.2|7987.2|8002.2|7987.2|8007.4|7987.8|8001.8|7982.3|39
1662624900000|2022-09-08 08:15:00|8002.1|7987.1|8002.3|7987.3|8002.4|7987.4|8001.8|7986.8|16
1662625200000|2022-09-08 08:20:00|8002.2|7987.2|8000|7985|8002.3|7987.3|7998|7983|67
1662625500000|2022-09-08 08:25:00|7999.9|7984.9|8001|7986|8001|7986|7998.2|7983.2|91
1662625800000|2022-09-08 08:30:00|8001.2|7986.2|8000.3|7985.3|8001.8|7986.8|8000.2|7985.2|45
1662626100000|2022-09-08 08:35:00|8000.2|7985.2|8004.3|7979.3|8004.3|7985.7|7998.6|7979.3|65
1662626400000|2022-09-08 08:40:00|8004|7979|8000.9|7985.9|8005.1|7986.2|8000|7978.8|62
1662626700000|2022-09-08 08:45:00|8000.8|7985.8|8001.7|7986.7|8007|7987.1|8000.7|7981.5|53
1662627000000|2022-09-08 08:50:00|8001.6|7986.6|8002.4|7987.4|8002.4|7987.4|8001.5|7986.5|26
1662627300000|2022-09-08 08:55:00|8002.3|7987.3|8001.7|7986.7|8002.3|7987.3|8001.3|7986.3|30
1662627600000|2022-09-08 09:00:00|8001.6|7986.6|8000.4|7985.4|8001.9|7986.9|8000.4|7985.4|39
1662627900000|2022-09-08 09:05:00|8000.3|7985.3|8000.2|7985.2|8000.3|7985.3|8000|7985|22
1662628200000|2022-09-08 09:10:00|8000.3|7985.3|8001.6|7986.6|8001.9|7986.9|8000.2|7985.2|26
1662628500000|2022-09-08 09:15:00|8001.5|7986.5|8001|7986|8001.6|7986.6|8000.7|7985.7|44
1662628800000|2022-09-08 09:20:00|8001.3|7986.3|8002|7987|8002.4|7987.4|8001|7986|31
1662629100000|2022-09-08 09:25:00|8001.9|7986.9|8002.1|7987.1|8002.3|7987.3|8001.8|7986.8|33
1662629400000|2022-09-08 09:30:00|8002.2|7987.2|8001.9|7986.9|8002.3|7987.3|8001.1|7986.1|41
1662629700000|2022-09-08 09:35:00|8002|7987|8001.9|7986.9|8002.1|7987.1|8001.8|7986.8|30
1662630000000|2022-09-08 09:40:00|8002|7987|8001.8|7986.8|8002.1|7987.1|8001.8|7986.8|14
1662630300000|2022-09-08 09:45:00|8001.9|7986.9|8001.7|7986.7|8002.1|7987.1|8001.6|7986.6|36
1662630600000|2022-09-08 09:50:00|8001.9|7986.9|8000|7985|8001.9|7986.9|7999.9|7984.9|57
1662630900000|2022-09-08 09:55:00|7999.9|7984.9|8000.3|7985.3|8000.4|7985.4|7999.7|7984.7|72
1662631200000|2022-09-08 10:00:00|8000.2|7985.2|8001.9|7986.9|8002.4|7987.4|8000.1|7985.1|91
1662631500000|2022-09-08 10:05:00|8002|7987|8006.1|7981.1|8006.2|7987|8000.7|7981|36
1662631800000|2022-09-08 10:10:00|8006|7981|8006.4|7981.4|8006.9|7986.8|8001.2|7980.9|52
1662632100000|2022-09-08 10:15:00|8006.3|7981.3|8006.2|7981.2|8006.7|7986.6|8001.1|7981|43
1662632400000|2022-09-08 10:20:00|8006.1|7981.1|7997.9|7982.9|8006.1|7985.1|7997.9|7980.7|56
1662632700000|2022-09-08 10:25:00|7997.8|7982.8|7997.3|7982.3|7998.1|7983.1|7996.7|7981.7|63
1662633000000|2022-09-08 10:30:00|7997.2|7982.2|7995.9|7980.9|7997.9|7982.9|7995.8|7980.8|48
1662633300000|2022-09-08 10:35:00|7995.8|7980.8|8001.4|7976.4|8001.5|7981.5|7995.7|7975.7|55
1662633600000|2022-09-08 10:40:00|8001.3|7976.3|7997|7982|8001.4|7982.1|7996.4|7976.3|50
1662633900000|2022-09-08 10:45:00|7996.9|7981.9|7996.6|7981.6|7997|7982|7996.6|7981.6|17
1662634200000|2022-09-08 10:50:00|7996.5|7981.5|7996.8|7981.8|7997|7982|7996.5|7981.5|25
1662634500000|2022-09-08 10:55:00|7996.7|7981.7|7997.8|7982.8|7998.1|7983.1|7996|7981|63
1662634800000|2022-09-08 11:00:00|7997.9|7982.9|8001.9|7976.9|8003.2|7983.3|7997.4|7976.8|32
1662635100000|2022-09-08 11:05:00|7996.8|7981.8|7998.2|7983.2|8001.9|7983.2|7996.4|7976.8|32
1662635400000|2022-09-08 11:10:00|7998.3|7983.3|7998.8|7983.8|7999.1|7984.1|7998|7983|42
1662635700000|2022-09-08 11:15:00|7998.7|7983.7|7998.6|7983.6|7999|7984|7998.6|7983.6|17
1662636000000|2022-09-08 11:20:00|7998.7|7983.7|7996.8|7981.8|7998.8|7983.8|7996.6|7981.6|58
1662636300000|2022-09-08 11:25:00|7996.7|7981.7|7996.7|7981.7|7997.3|7982.3|7996.4|7981.4|49
1662636600000|2022-09-08 11:30:00|7996.6|7981.6|7996|7981|7996.7|7981.7|7995.9|7980.9|9
1662636900000|2022-09-08 11:35:00|8000.8|7975.8|7994.5|7979.5|8000.8|7980.5|7994.5|7974.9|31
1662637200000|2022-09-08 11:40:00|7994.6|7979.6|7995|7980|8000.4|7980.4|7994.6|7975.1|22
1662637500000|2022-09-08 11:45:00|7994.9|7979.9|7995.4|7980.4|8000.5|7980.5|7994.7|7975.3|37
1662637800000|2022-09-08 11:50:00|7995.6|7980.6|8000.1|7975.1|8000.7|7980.7|7994.9|7975.1|20
1662638100000|2022-09-08 11:55:00|7999.9|7974.9|8000.2|7975.2|8000.2|7980|7994.8|7974.8|27
1662638400000|2022-09-08 12:00:00|8000.3|7975.3|8000|7975|8000.9|7981.1|7995.5|7975|56
1662638700000|2022-09-08 12:05:00|8000.1|7975.1|7999.5|7974.5|8000.5|7975.5|7999.3|7974.3|34
1662639000000|2022-09-08 12:10:00|7999.4|7974.4|8001.1|7976.1|8001.5|7976.5|7999.1|7974.1|53
1662639300000|2022-09-08 12:15:00|8001.3|7976.3|8002.1|7977.1|8005.2|7980.2|8000.5|7975.5|99
1662639600000|2022-09-08 12:20:00|8002.7|7977.7|8001.6|7976.6|8004.1|7979.1|8001.1|7976.1|73
1662639900000|2022-09-08 12:25:00|8001.2|7976.2|8001.2|7976.2|8002.2|7977.2|8001|7976|95
1662640200000|2022-09-08 12:30:00|8001.3|7976.3|8001.8|7976.8|8002.5|7977.5|8001.2|7976.2|122
1662640500000|2022-09-08 12:35:00|8001.7|7976.7|8000.5|7975.5|8001.8|7976.8|7999.9|7974.9|37
1662640800000|2022-09-08 12:40:00|8000.4|7975.4|8003.5|7978.5|8003.6|7978.6|8000|7975|122
1662641100000|2022-09-08 12:45:00|8003.4|7978.4|8003.5|7978.5|8004.5|7979.5|8002.5|7977.5|117
1662641400000|2022-09-08 12:50:00|8003.4|7978.4|8002.4|7977.4|8004|7979|8002.4|7977.4|166
1662641700000|2022-09-08 12:55:00|8002.5|7977.5|8007.4|7982.4|8007.6|7986.5|8001.4|7977.5|147
1662642000000|2022-09-08 13:00:00|8007.5|7982.5|8005.4|7980.4|8008.3|7988.9|7999.4|7977.6|134
1662642300000|2022-09-08 13:05:00|8005.6|7980.6|8003.3|7988.3|8008.6|7988.5|8000.5|7979.5|126
1662642600000|2022-09-08 13:10:00|8003.4|7988.4|8013.8|7988.8|8013.8|7989.7|8003.3|7984.2|99
1662642900000|2022-09-08 13:15:00|8013.6|7988.6|8012.2|7987.2|8013.8|7993.5|8008.5|7986.8|60
1662643200000|2022-09-08 13:20:00|8012|7987|8011.8|7986.8|8013|7988|8011.4|7986.4|28
1662643500000|2022-09-08 13:25:00|8012|7987|8009.4|7984.4|8012|7991.2|8004.3|7983.8|92
1662643800000|2022-09-08 13:30:00|8009.8|7984.8|8002.4|7987.4|8011.4|7990|8002.2|7982.8|135
1662644100000|2022-09-08 13:35:00|8002.3|7987.3|8005.9|7980.9|8007|7987.5|8001.7|7980.9|63
1662644400000|2022-09-08 13:40:00|8006|7981|7997.6|7982.6|8007.5|7986.6|7997.4|7977.6|207
1662644700000|2022-09-08 13:45:00|7997.5|7982.5|8003.6|7978.6|8005.8|7983|7997.5|7977.8|111
1662645000000|2022-09-08 13:50:00|8003.8|7978.8|7999.2|7984.2|8005.2|7984.8|7999|7978.4|118
1662645300000|2022-09-08 13:55:00|7999.3|7984.3|7999.6|7984.6|8004.6|7985|7998.8|7978.9|85
1662645600000|2022-09-08 14:00:00|7999.8|7984.8|8002.1|7987.1|8006.9|7988|7999.6|7980.6|146
1662645900000|2022-09-08 14:05:00|8002|7987|8006.8|7981.8|8009.2|7988.1|8001.9|7981.8|118
1662646200000|2022-09-08 14:10:00|8006.7|7981.7|8001.4|7986.4|8006.9|7986.8|8001|7980.8|102
1662646500000|2022-09-08 14:15:00|8001.6|7986.6|8005.4|7980.4|8006.4|7986.6|8001.4|7980.4|117
1662646800000|2022-09-08 14:20:00|8005.5|7980.5|8000|7985|8005.5|7985.3|7999.2|7979|55
1662647100000|2022-09-08 14:25:00|7999.8|7984.8|7998.9|7983.9|8000|7985|7998.9|7983.9|54
1662647400000|2022-09-08 14:30:00|7999|7984|7999.3|7984.3|8003.8|7984.3|7998.3|7978|51
1662647700000|2022-09-08 14:35:00|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|7999.2|7984.2|1
1662648000000|2022-09-08 14:40:00|7999.4|7984.4|8005.4|7980.4|8005.7|7985.3|7999.4|7980.4|37
1662648300000|2022-09-08 14:45:00|8005|7980|8004.6|7979.6|8005|7984.4|7999.3|7979.4|25
1662648600000|2022-09-08 14:50:00|8004.7|7979.7|8004.7|7979.7|8005.2|7985.4|7999.3|7979.2|67
1662648900000|2022-09-08 14:55:00|8004.6|7979.6|8005|7980|8006|7985.6|7999.4|7979.6|32
1662649200000|2022-09-08 15:00:00|8004.9|7979.9|8004.8|7979.8|8005|7980|8004.7|7979.7|41
1662649500000|2022-09-08 15:05:00|8004.7|7979.7|8000|7985|8004.9|7985.4|7999.3|7979.2|29
1662649800000|2022-09-08 15:10:00|8004.9|7979.9|8004.6|7979.6|8005|7984.9|7999.8|7979.6|47
1662650100000|2022-09-08 15:15:00|8004.4|7979.4|8004.6|7979.6|8004.8|7984.8|7999.8|7979.4|8
1662650400000|2022-09-08 15:20:00|8004.4|7979.4|8004.6|7979.6|8004.6|7984.3|7999.3|7979.4|3
1662650700000|2022-09-08 15:25:00|8004.9|7979.9|8005.6|7980.6|8005.8|7980.8|8004.8|7979.8|29
1662651000000|2022-09-08 15:30:00|8005.8|7980.8|8004.7|7979.7|8005.8|7986.7|8000.3|7979.5|27
1662651300000|2022-09-08 15:35:00|8004.6|7979.6|8000|7985|8005|7985.2|8000|7979.4|26
1662651600000|2022-09-08 15:40:00|7999.6|7984.6|7999.7|7984.7|8004.5|7985|7999.3|7979.3|20
1662651900000|2022-09-08 15:45:00|7999.6|7984.6|7999.8|7984.8|8004.6|7984.8|7999.6|7979.5|45
1662652200000|2022-09-08 15:50:00|8000|7985|8000.2|7985.2|8000.2|7985.2|7999.8|7984.8|12
1662652500000|2022-09-08 15:55:00|8000.3|7985.3|8000.2|7985.2|8000.3|7985.3|8000.2|7985.2|2
1662652800000|2022-09-08 16:00:00|8000.7|7985.7|8002.1|7987.1|8006.9|7987.2|8000.7|7981.8|37
1662653100000|2022-09-08 16:05:00|8002.2|7987.2|8002.1|7987.1|8002.3|7987.3|8002.1|7987.1|18
1662653400000|2022-09-08 16:10:00|8002.2|7987.2|8010.2|7985.2|8010.4|7990|8002.1|7985|30
1662653700000|2022-09-08 16:15:00|8010|7985|8010.2|7985.2|8010.2|7985.2|8009.8|7984.8|28
1662654000000|2022-09-08 16:20:00|8010.3|7985.3|8010|7985|8010.4|7990|8005|7984.8|49
1662654300000|2022-09-08 16:25:00|8009.8|7984.8|8003.9|7988.9|8010|7989.2|8003.3|7983.6|57
1662654600000|2022-09-08 16:30:00|8008.8|7983.8|8003.7|7988.7|8008.9|7988.8|8003.4|7983.4|40
1662654900000|2022-09-08 16:35:00|8003.8|7988.8|8008.8|7983.8|8008.8|7988.8|8003.4|7983.4|85
1662655200000|2022-09-08 16:40:00|8008.6|7983.6|8001.4|7986.4|8008.8|7987|8001.4|7981.7|23
1662655500000|2022-09-08 16:45:00|8001.6|7986.6|8001.4|7986.4|8006.8|7986.8|8001.4|7981.6|19
1662655800000|2022-09-08 16:50:00|8006.5|7981.5|8006.8|7981.8|8006.8|7986.7|8001.4|7981.5|13
1662656100000|2022-09-08 16:55:00|8006.9|7981.9|8006.8|7981.8|8006.9|7981.9|8006.7|7981.7|6
1662656400000|2022-09-08 17:00:00|8006.9|7981.9|8007.3|7982.3|8007.3|7982.3|8006.9|7981.9|20
1662656700000|2022-09-08 17:05:00|8007.2|7982.2|8006.9|7981.9|8007.4|7982.4|8006.9|7981.9|73
1662657000000|2022-09-08 17:10:00|8006.8|7981.8|8004.8|7979.8|8006.9|7981.9|8004.8|7979.8|81
1662657300000|2022-09-08 17:15:00|8005|7980|8004.8|7979.8|8005.2|7980.2|8004.5|7979.5|85
1662657600000|2022-09-08 17:20:00|8004.6|7979.6|8004.8|7979.8|8005|7980|8004.4|7979.4|41
1662657900000|2022-09-08 17:25:00|8004.6|7979.6|8004.7|7979.7|8004.9|7979.9|8004.4|7979.4|54
1662658200000|2022-09-08 17:30:00|8004.9|7979.9|8004.9|7979.9|8004.9|7979.9|8004.4|7979.4|11
1662658500000|2022-09-08 17:35:00|8004.7|7979.7|8004.7|7979.7|8004.9|7979.9|8004.2|7979.2|26
1662658800000|2022-09-08 17:40:00|8004.6|7979.6|8004.4|7979.4|8004.8|7979.8|8004.2|7979.2|39
1662659100000|2022-09-08 17:45:00|8004.8|7979.8|8004.5|7979.5|8005|7980|8004.3|7979.3|35
1662659400000|2022-09-08 17:50:00|8004.4|7979.4|7999.6|7984.6|8004.6|7984.7|7999.6|7979.4|13
1662659700000|2022-09-08 17:55:00|7999.7|7984.7|8004.7|7979.7|8005|7985.2|7999.6|7979.4|29
1662660000000|2022-09-08 18:00:00|8004.5|7979.5|8004.6|7979.6|8004.6|7979.6|8004|7979|13
1662660600000|2022-09-08 18:10:00|8004.4|7979.4|8005.2|7980.2|8005.4|7980.4|8004.4|7979.4|22
1662660900000|2022-09-08 18:15:00|8004.8|7979.8|8005.2|7980.2|8005.2|7980.2|8004.3|7979.3|14
1662661200000|2022-09-08 18:20:00|8005.1|7980.1|8005.2|7980.2|8005.2|7980.2|8005.1|7980.1|2
1662661500000|2022-09-08 18:25:00|8004.6|7979.6|8003.5|7978.5|8005|7980|8003.4|7978.4|17
1662661800000|2022-09-08 18:30:00|8003|7978|8003.6|7978.6|8003.6|7978.6|8003|7978|15
1662662100000|2022-09-08 18:35:00|8003.5|7978.5|8003.5|7978.5|8003.6|7978.6|8003.5|7978.5|25
1662662400000|2022-09-08 18:40:00|8003.6|7978.6|8005.4|7980.4|8006|7981|8003.4|7978.4|18
1662662700000|2022-09-08 18:45:00|8004.4|7979.4|8003.8|7978.8|8004.6|7979.6|8003.8|7978.8|47
1662663000000|2022-09-08 18:50:00|8004|7979|8004|7979|8004.2|7985.2|8000.2|7978.8|33
1662663300000|2022-09-08 18:55:00|8003.8|7978.8|8005.4|7980.4|8005.4|7980.4|8003.8|7978.8|34
1662683400000|2022-09-09 00:30:00|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|8006.1|7977.1|1
1662685200000|2022-09-09 01:00:00|8001.2|7976.2|8001.2|7976.2|8001.2|7976.2|8001.2|7976.2|1
1662685800000|2022-09-09 01:10:00|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|8001.4|7976.4|1
1662686100000|2022-09-09 01:15:00|8001.8|7976.8|8002.4|7977.4|8002.4|7977.4|8001.4|7976.4|10
1662687300000|2022-09-09 01:35:00|8002.5|7977.5|8002.6|7977.6|8003.2|7978.2|8002.4|7977.4|23
1662688500000|2022-09-09 01:55:00|8003|7978|8002.6|7977.6|8003|7978|8002.5|7977.5|5
1662689400000|2022-09-09 02:10:00|8002.1|7977.1|8001.3|7976.3|8002.1|7977.1|8001.3|7976.3|4
1662689700000|2022-09-09 02:15:00|8001.5|7976.5|8000.5|7975.5|8001.5|7976.5|8000.4|7975.4|12
1662690000000|2022-09-09 02:20:00|8000.4|7975.4|8000.1|7975.1|8000.5|7975.5|8000.1|7975.1|7
1662690300000|2022-09-09 02:25:00|8000.2|7975.2|7999.7|7974.7|8000.2|7975.2|7999.7|7974.7|5
1662690600000|2022-09-09 02:30:00|7999.8|7974.8|8000|7975|8000.6|7975.6|7999.8|7974.8|17
1662691500000|2022-09-09 02:45:00|7999.9|7974.9|7999.6|7974.6|7999.9|7974.9|7998|7973|24
1662691800000|2022-09-09 02:50:00|7999.5|7974.5|7997.6|7972.6|7999.6|7974.6|7997.6|7972.6|24
1662692100000|2022-09-09 02:55:00|7997.7|7972.7|7997.5|7972.5|7997.9|7972.9|7997.5|7972.5|13
1662692400000|2022-09-09 03:00:00|7997.7|7972.7|7997.4|7972.4|7997.8|7972.8|7997.1|7972.1|11
1662692700000|2022-09-09 03:05:00|7997.8|7972.8|7998|7973|7998|7973|7997.7|7972.7|14
1662693000000|2022-09-09 03:10:00|7997.9|7972.9|7997.9|7972.9|7998|7973|7997.9|7972.9|3
1662693300000|2022-09-09 03:15:00|7997.8|7972.8|7997.8|7972.8|7997.8|7972.8|7997.7|7972.7|3
1662693600000|2022-09-09 03:20:00|7997.2|7972.2|7996.3|7971.3|7997.3|7972.3|7995.8|7970.8|19
1662693900000|2022-09-09 03:25:00|7996.2|7971.2|7996|7971|7996.4|7971.4|7993.6|7968.6|28
1662694200000|2022-09-09 03:30:00|7996.4|7971.4|7996.9|7971.9|7997|7975.6|7990.5|7969.2|165
1662694500000|2022-09-09 03:35:00|7991.9|7976.9|7991.3|7976.3|7995.8|7977.5|7990.9|7970.7|89
1662694800000|2022-09-09 03:40:00|7991.2|7976.2|7991.3|7976.3|7992|7977|7990.7|7975.7|47
1662695100000|2022-09-09 03:45:00|7991.2|7976.2|7991.4|7976.4|7991.6|7976.6|7990.8|7975.8|25
1662695400000|2022-09-09 03:50:00|7991.5|7976.5|7991.1|7976.1|7992.3|7977.3|7990.8|7975.8|26
1662695700000|2022-09-09 03:55:00|7991|7976|7991.3|7976.3|7991.6|7976.6|7990.8|7975.8|19
1662696000000|2022-09-09 04:00:00|7991.4|7976.4|7991.1|7976.1|7991.4|7976.4|7990.8|7975.8|13
1662696300000|2022-09-09 04:05:00|7991.2|7976.2|7989.5|7974.5|7991.4|7976.4|7989.4|7974.4|21
1662696600000|2022-09-09 04:10:00|7989.4|7974.4|7986|7971|7989.8|7974.8|7985.6|7970.6|127
1662696900000|2022-09-09 04:15:00|7985.9|7970.9|7988.3|7973.3|7988.4|7973.4|7985.6|7970.6|68
1662697200000|2022-09-09 04:20:00|7988.2|7973.2|7989.7|7974.7|7990.6|7975.6|7988.1|7973.1|73
1662697500000|2022-09-09 04:25:00|7989.6|7974.6|7989.4|7974.4|7990|7975|7989.2|7974.2|22
1662697800000|2022-09-09 04:30:00|7989.5|7974.5|7990.1|7975.1|7990.1|7975.1|7989.5|7974.5|9
1662698100000|2022-09-09 04:35:00|7990|7975|7990.5|7975.5|7991.4|7976.4|7990|7975|33
1662698400000|2022-09-09 04:40:00|7990.3|7975.3|7989.6|7974.6|7990.4|7975.4|7989.6|7974.6|35
1662698700000|2022-09-09 04:45:00|7989.7|7974.7|7990.5|7975.5|7990.5|7975.5|7989.6|7974.6|14
1662699000000|2022-09-09 04:50:00|7990.3|7975.3|7990.1|7975.1|7990.7|7975.7|7990.1|7975.1|11
1662699300000|2022-09-09 04:55:00|7990.2|7975.2|7991.6|7976.6|7992.6|7977.6|7989.5|7974.5|85
1662699600000|2022-09-09 05:00:00|7991.3|7976.3|7991.2|7976.2|7992.1|7977.1|7990.9|7975.9|56
1662699900000|2022-09-09 05:05:00|7991.1|7976.1|7990.6|7975.6|7991.1|7976.1|7989.6|7974.6|63
1662700200000|2022-09-09 05:10:00|7990.5|7975.5|7989.6|7974.6|7990.8|7975.8|7989.1|7974.1|53
1662700500000|2022-09-09 05:15:00|7989.7|7974.7|7990.2|7975.2|7990.7|7975.7|7989.7|7974.7|17
1662700800000|2022-09-09 05:20:00|7990.1|7975.1|7989.3|7974.3|7990.3|7975.3|7989.3|7974.3|18
1662701100000|2022-09-09 05:25:00|7989.4|7974.4|7988.2|7973.2|7989.4|7974.4|7987.6|7972.6|20
1662701400000|2022-09-09 05:30:00|7987.9|7972.9|7987.6|7972.6|7988.2|7973.2|7987.6|7972.6|27
1662701700000|2022-09-09 05:35:00|7987.9|7972.9|7988.9|7973.9|7988.9|7973.9|7987.9|7972.9|29
1662702000000|2022-09-09 05:40:00|7988.5|7973.5|7988.7|7973.7|7989.1|7974.1|7988.3|7973.3|26
1662702300000|2022-09-09 05:45:00|7989|7974|7988.3|7973.3|7989.5|7974.5|7988|7973|16
1662702600000|2022-09-09 05:50:00|7988.5|7973.5|7989.6|7974.6|7989.6|7974.6|7988.3|7973.3|21
1662702900000|2022-09-09 05:55:00|7989.5|7974.5|7990.1|7975.1|7990.2|7975.2|7989.4|7974.4|13
1662703200000|2022-09-09 06:00:00|7990.2|7975.2|7990.6|7975.6|7990.6|7975.6|7990.1|7975.1|23
1662703500000|2022-09-09 06:05:00|7990.5|7975.5|7991.3|7976.3|7991.8|7976.8|7990.5|7975.5|44
1662703800000|2022-09-09 06:10:00|7991.1|7976.1|7991.3|7976.3|7991.3|7976.3|7991.1|7976.1|16
1662704100000|2022-09-09 06:15:00|7991.2|7976.2|7991.2|7976.2|7991.5|7976.5|7990.5|7975.5|49
1662704400000|2022-09-09 06:20:00|7990.6|7975.6|7991.1|7976.1|7991.7|7976.7|7990.5|7975.5|33
1662704700000|2022-09-09 06:25:00|7991.2|7976.2|7990.9|7975.9|7991.4|7976.4|7990.9|7975.9|10
1662705000000|2022-09-09 06:30:00|7991|7976|7991.6|7976.6|7991.9|7976.9|7990.9|7975.9|17
1662705300000|2022-09-09 06:35:00|7991.5|7976.5|7991.2|7976.2|7996.2|7976.6|7991.2|7971.2|12
1662705600000|2022-09-09 06:40:00|7991.1|7976.1|7991.3|7976.3|7991.7|7976.7|7991.1|7976.1|29
1662705900000|2022-09-09 06:45:00|7991.2|7976.2|7991.2|7976.2|7991.4|7976.4|7991.2|7976.2|14
1662706200000|2022-09-09 06:50:00|7991.3|7976.3|7990|7975|7991.5|7976.5|7990|7975|44
1662706500000|2022-09-09 06:55:00|7989.9|7974.9|7990.6|7975.6|7990.9|7975.9|7989.9|7974.9|60
1662706800000|2022-09-09 07:00:00|7990.7|7975.7|7990.8|7975.8|7991|7976|7990.4|7975.4|63
1662707100000|2022-09-09 07:05:00|7990.5|7975.5|7989.9|7974.9|7990.5|7975.5|7989.7|7974.7|42
1662707400000|2022-09-09 07:10:00|7989.8|7974.8|7987.1|7972.1|7989.8|7974.8|7986.5|7971.5|56
1662707700000|2022-09-09 07:15:00|7987.2|7972.2|7988.5|7973.5|7988.8|7973.8|7986.7|7971.7|54
1662708000000|2022-09-09 07:20:00|7988.2|7973.2|7988.4|7973.4|7988.8|7973.8|7987.9|7972.9|60
1662708300000|2022-09-09 07:25:00|7988.3|7973.3|7983.7|7968.7|7988.3|7973.3|7983.7|7968.7|95
1662708600000|2022-09-09 07:30:00|7983.8|7968.8|7984.9|7969.9|7990.1|7970.1|7983.7|7964.8|71
1662708900000|2022-09-09 07:35:00|7984.8|7969.8|7991.2|7966.2|7991.6|7971.2|7984.2|7964.3|59
1662709200000|2022-09-09 07:40:00|7986.2|7971.2|7983.5|7968.5|7990.7|7971.2|7982.6|7965.6|65
1662709500000|2022-09-09 07:45:00|7983.3|7968.3|7987.2|7962.2|7987.7|7968.5|7979.5|7959.9|109
1662709800000|2022-09-09 07:50:00|7982.4|7967.4|7980.6|7965.6|7983.5|7968.5|7980.6|7965.6|87
1662710100000|2022-09-09 07:55:00|7980.7|7965.7|7979.7|7964.7|7984.1|7966.5|7978.3|7958.8|90
1662710400000|2022-09-09 08:00:00|7979.6|7964.6|7977.5|7962.5|7984.8|7964.9|7977.1|7959.3|63
1662710700000|2022-09-09 08:05:00|7977.7|7962.7|7978.6|7963.6|7979|7964|7977.7|7962.7|17
1662711000000|2022-09-09 08:10:00|7978.8|7963.8|7979.3|7964.3|7980.9|7965.9|7978.8|7963.8|26
1662711300000|2022-09-09 08:15:00|7979.4|7964.4|7977.9|7962.9|7979.4|7964.4|7977.9|7962.9|53
1662711600000|2022-09-09 08:20:00|7978.7|7963.7|7978.8|7963.8|7983.4|7963.9|7977.9|7958.3|33
1662711900000|2022-09-09 08:25:00|7978.4|7963.4|7977.3|7962.3|7982.9|7963.5|7974|7957.2|114
1662712200000|2022-09-09 08:30:00|7982.6|7957.6|7978.8|7963.8|7984.2|7963.8|7976.5|7956.9|98
1662712500000|2022-09-09 08:35:00|7978.9|7963.9|7981|7966|7986.5|7966.1|7978.4|7958.8|138
1662712800000|2022-09-09 08:40:00|7980.9|7965.9|7986|7961|7987.9|7967|7980.9|7960.7|113
1662713100000|2022-09-09 08:45:00|7986.1|7961.1|7979.6|7964.6|7986.5|7965.8|7979.4|7960.1|62
1662713400000|2022-09-09 08:50:00|7979.4|7964.4|7979.7|7964.7|7985.5|7965.2|7979.1|7959.9|57
1662713700000|2022-09-09 08:55:00|7979.6|7964.6|7985.5|7960.5|7985.7|7965.4|7978.7|7959.2|77
1662714000000|2022-09-09 09:00:00|7985.2|7960.2|7987.5|7962.5|7987.6|7968|7980.4|7960.2|44
1662714300000|2022-09-09 09:05:00|7987.3|7962.3|7984.5|7969.5|7988.6|7970|7982.1|7962.1|86
1662714600000|2022-09-09 09:10:00|7984.2|7969.2|7986.2|7971.2|7990.4|7971.8|7984.1|7964.9|93
1662714900000|2022-09-09 09:15:00|7986.1|7971.1|7985.6|7970.6|7986.4|7971.4|7985.1|7970.1|51
1662715200000|2022-09-09 09:20:00|7985.7|7970.7|7984.3|7969.3|7985.7|7970.7|7984.1|7969.1|64
1662715500000|2022-09-09 09:25:00|7984.4|7969.4|7987|7972|7987|7972|7984.3|7969.3|42
1662715800000|2022-09-09 09:30:00|7986.9|7971.9|7989|7974|7993.3|7974.2|7986.3|7967.1|94
1662716100000|2022-09-09 09:35:00|7989.1|7974.1|7989.2|7974.2|7990|7975|7987.9|7972.9|67
1662716400000|2022-09-09 09:40:00|7989.1|7974.1|7989.7|7974.7|7994.5|7975.3|7989.1|7969.3|49
1662716700000|2022-09-09 09:45:00|7989.8|7974.8|7989.5|7974.5|7989.8|7974.8|7989.3|7974.3|42
1662717000000|2022-09-09 09:50:00|7989.4|7974.4|7986.9|7971.9|7993|7974.4|7986.7|7967.4|79
1662717300000|2022-09-09 09:55:00|7991.5|7966.5|7984.9|7969.9|7991.6|7972.5|7984.3|7966.5|55
1662717600000|2022-09-09 10:00:00|7985.1|7970.1|7988.7|7963.7|7989.7|7970.2|7983.3|7963.7|89
1662717900000|2022-09-09 10:05:00|7983.7|7968.7|7983.1|7968.1|7988.6|7968.7|7982.4|7962.5|48
1662718200000|2022-09-09 10:10:00|7983.2|7968.2|7989.2|7964.2|7989.3|7969.7|7983.2|7963.7|124
1662718500000|2022-09-09 10:15:00|7984.3|7969.3|7989.7|7964.7|7989.9|7969.6|7984.1|7964.1|71
1662718800000|2022-09-09 10:20:00|7989.8|7964.8|7985.7|7970.7|7990.3|7971.1|7984.3|7964.5|97
1662719100000|2022-09-09 10:25:00|7991|7966|7984.9|7969.9|7991.2|7970.8|7984.7|7965.7|39
1662719400000|2022-09-09 10:30:00|7984.7|7969.7|7985.6|7970.6|7985.7|7970.7|7984.3|7969.3|45
1662719700000|2022-09-09 10:35:00|7985.5|7970.5|7983.8|7968.8|7985.6|7970.6|7983.8|7968.8|16
1662720000000|2022-09-09 10:40:00|7983.9|7968.9|7984.9|7969.9|7990.3|7971.2|7982.7|7963.9|71
1662720300000|2022-09-09 10:45:00|7985|7970|7984.9|7969.9|7986.4|7971.4|7984.7|7969.7|65
1662720600000|2022-09-09 10:50:00|7985.3|7970.3|7985|7970|7991.2|7971.2|7984.7|7964.9|78
1662720900000|2022-09-09 10:55:00|7984.9|7969.9|7985.6|7970.6|7990.4|7970.6|7984.9|7965.1|53
1662721200000|2022-09-09 11:00:00|7985.5|7970.5|7986.2|7971.2|7991.2|7971.4|7985.5|7965.2|94
1662721500000|2022-09-09 11:05:00|7986.3|7971.3|7990.8|7965.8|7991|7971.3|7985.9|7965.8|59
1662721800000|2022-09-09 11:10:00|7985.9|7970.9|7989.7|7964.7|7991.6|7971.3|7983.9|7963.5|185
1662722100000|2022-09-09 11:15:00|7984.5|7969.5|7990.9|7965.9|7991.8|7971.6|7984.5|7964.5|142
1662722400000|2022-09-09 11:20:00|7990.8|7965.8|7985.6|7970.6|7990.8|7970.6|7985.3|7965|76
1662722700000|2022-09-09 11:25:00|7985.5|7970.5|7990|7965|7990.5|7970.6|7985.3|7964.9|102
1662723000000|2022-09-09 11:30:00|7990.4|7965.4|7987.7|7972.7|7991.8|7972.7|7987.5|7965.4|8
1662723300000|2022-09-09 11:35:00|7987.5|7972.5|7988.5|7973.5|7995.8|7974.3|7986.8|7966.6|30
1662723600000|2022-09-09 11:40:00|7987|7972|7991.7|7966.7|7992.8|7972.4|7985.8|7964.9|42
1662723900000|2022-09-09 11:45:00|7992|7967|7992.9|7967.9|7992.9|7967.9|7991.8|7966.8|12
1662724200000|2022-09-09 11:50:00|7988.2|7973.2|7987.2|7972.2|7992.3|7973.4|7986.9|7966.5|39
1662724500000|2022-09-09 11:55:00|7987.3|7972.3|7987.2|7972.2|7987.7|7972.7|7986.9|7971.9|21
1662724800000|2022-09-09 12:00:00|7987.1|7972.1|7987.7|7972.7|7987.9|7972.9|7987.1|7972.1|9
1662725100000|2022-09-09 12:05:00|7988|7973|7986.9|7971.9|7988.3|7973.3|7986.9|7971.9|22
1662725400000|2022-09-09 12:10:00|7987|7972|7986.7|7971.7|7991.3|7972|7986.1|7966.3|27
1662725700000|2022-09-09 12:15:00|7986.8|7971.8|7986.7|7971.7|7992.9|7973.2|7986.7|7967.4|44
1662726000000|2022-09-09 12:20:00|7986.9|7971.9|7987.5|7972.5|7987.7|7972.7|7986.9|7971.9|15
1662726300000|2022-09-09 12:25:00|7992.7|7967.7|7993.7|7968.7|7993.8|7973|7987.9|7967.7|14
1662726600000|2022-09-09 12:30:00|7993.8|7968.8|7988.7|7973.7|7994.3|7974.6|7988.7|7968.7|18
1662726900000|2022-09-09 12:35:00|7988.9|7973.9|7988.7|7973.7|7989.2|7974.2|7988.7|7973.7|8
1662727200000|2022-09-09 12:40:00|7987.8|7972.8|7987.1|7972.1|7988.2|7973.2|7987.1|7972.1|26
1662727500000|2022-09-09 12:45:00|7986.7|7971.7|7984|7969|7990.4|7971.7|7984|7965.2|50
1662727800000|2022-09-09 12:50:00|7983.9|7968.9|7984.5|7969.5|7984.7|7969.7|7983.9|7968.9|22
1662728100000|2022-09-09 12:55:00|7984.7|7969.7|7984.3|7969.3|7984.7|7969.7|7983.8|7968.8|32
1662728400000|2022-09-09 13:00:00|7984.4|7969.4|7984.9|7969.9|7985|7970|7984.3|7969.3|28
1662728700000|2022-09-09 13:05:00|7984.8|7969.8|7984.7|7969.7|7985|7970|7984.7|7969.7|48
1662729000000|2022-09-09 13:10:00|7984.9|7969.9|7991.6|7966.6|7991.7|7971.2|7984.9|7965.8|53
1662729300000|2022-09-09 13:15:00|7991.7|7966.7|7986|7971|7991.8|7971.4|7985.8|7966.6|30
1662729600000|2022-09-09 13:20:00|7985.8|7970.8|7985.8|7970.8|7986.4|7971.4|7985.4|7970.4|19
1662729900000|2022-09-09 13:25:00|7985.6|7970.6|7987|7972|7987.3|7972.3|7985.6|7970.6|62
1662730200000|2022-09-09 13:30:00|7986.9|7971.9|7988.2|7973.2|7991.6|7973.2|7986.5|7966.5|19
1662730500000|2022-09-09 13:35:00|7988.1|7973.1|7989|7974|7989.1|7974.1|7988.1|7973.1|29
1662730800000|2022-09-09 13:40:00|7988.9|7973.9|7988.9|7973.9|7989.3|7974.3|7988.8|7973.8|20
1662731100000|2022-09-09 13:45:00|7989|7974|7990.4|7975.4|7991.4|7976.4|7989|7974|28
1662731400000|2022-09-09 13:50:00|7990.2|7975.2|7990.2|7975.2|7990.3|7975.3|7990.1|7975.1|7
1662731700000|2022-09-09 13:55:00|7990.3|7975.3|7990.2|7975.2|7990.4|7975.4|7990|7975|16
1662732000000|2022-09-09 14:00:00|7990.1|7975.1|7989.4|7974.4|7990.6|7975.6|7989.4|7974.4|24
1662732300000|2022-09-09 14:05:00|7989.5|7974.5|7989.4|7974.4|7989.7|7974.7|7989.3|7974.3|17
1662732600000|2022-09-09 14:10:00|7989.5|7974.5|7989.3|7974.3|7993.9|7974.5|7988.3|7968.9|54
1662732900000|2022-09-09 14:15:00|7989.2|7974.2|7989.2|7974.2|7989.5|7974.5|7988.7|7973.7|28
1662733200000|2022-09-09 14:20:00|7989.1|7974.1|7990.1|7975.1|7990.5|7975.5|7989.1|7974.1|20
1662733500000|2022-09-09 14:25:00|7990.2|7975.2|7989.3|7974.3|7990.2|7975.2|7989.3|7974.3|11
1662733800000|2022-09-09 14:30:00|7989.4|7974.4|7989.5|7974.5|7989.6|7974.6|7989.4|7974.4|6
1662734100000|2022-09-09 14:35:00|7989.4|7974.4|7989.2|7974.2|7989.6|7974.6|7989.1|7974.1|11
1662734400000|2022-09-09 14:40:00|7989.1|7974.1|7989.2|7974.2|7989.2|7974.2|7988|7973|40
1662734700000|2022-09-09 14:45:00|7989|7974|7994.4|7969.4|7994.5|7974.6|7988.8|7969.4|13
1662735000000|2022-09-09 14:50:00|7994.5|7969.5|7989.3|7974.3|7994.5|7974.6|7989.3|7969.4|19
1662735300000|2022-09-09 14:55:00|7989.4|7974.4|7989.4|7974.4|7989.8|7974.8|7989.2|7974.2|26
1662735600000|2022-09-09 15:00:00|7989.2|7974.2|7990.5|7975.5|7991.6|7976.6|7989.2|7974.2|32
1662735900000|2022-09-09 15:05:00|7990.4|7975.4|7990.2|7975.2|7994.3|7975.5|7989.2|7969.1|40
1662736200000|2022-09-09 15:10:00|7990.1|7975.1|7989.8|7974.8|7990.2|7975.2|7989.6|7974.6|12
1662736500000|2022-09-09 15:15:00|7989.9|7974.9|7993.5|7968.5|7993.5|7974.9|7988.2|7968.5|19
1662736800000|2022-09-09 15:20:00|7993.6|7968.6|7993.5|7968.5|7993.7|7973.8|7988.6|7968.4|18
1662737100000|2022-09-09 15:25:00|7993.6|7968.6|7990.8|7975.8|7993.6|7975.8|7988.4|7968.6|19
1662737400000|2022-09-09 15:30:00|7991|7976|7990.7|7975.7|7996.2|7976.3|7990.6|7971.2|34
1662737700000|2022-09-09 15:35:00|7990.9|7975.9|7989.2|7974.2|7990.9|7975.9|7988.2|7973.2|35
1662738000000|2022-09-09 15:40:00|7989.1|7974.1|7989.1|7974.1|7989.8|7974.8|7989.1|7974.1|15
1662738300000|2022-09-09 15:45:00|7989.5|7974.5|7994.8|7969.8|7994.9|7974.5|7988.2|7968.9|18
1662738600000|2022-09-09 15:50:00|7994.7|7969.7|7995.7|7970.7|7996.5|7976.6|7991.4|7969.7|21
1662738900000|2022-09-09 15:55:00|7995.6|7970.6|7995.3|7970.3|7995.9|7970.9|7995.3|7970.3|21
1662739200000|2022-09-09 16:00:00|7995.2|7970.2|7996.1|7971.1|7996.2|7971.2|7995.2|7970.2|17
1662739500000|2022-09-09 16:05:00|7996|7971|7996.1|7971.1|7996.6|7976.6|7991|7970.9|24
1662739800000|2022-09-09 16:10:00|7996|7971|7990.5|7975.5|7996.3|7975.5|7990.5|7970.6|9
1662740100000|2022-09-09 16:15:00|7995.9|7970.9|7991.3|7976.3|7996.4|7976.3|7991.3|7970.9|22
1662740400000|2022-09-09 16:20:00|7996.2|7971.2|8000.1|7975.1|8000.4|7979.9|7991.3|7971.2|29
1662740700000|2022-09-09 16:25:00|8000.2|7975.2|7999.7|7974.7|8001.1|7980.8|7995.1|7974.3|23
1662741000000|2022-09-09 16:30:00|7999.8|7974.8|7999.3|7974.3|8000.1|7975.1|7999.3|7974.3|14
1662741300000|2022-09-09 16:35:00|7999.7|7974.7|7993.7|7978.7|7999.7|7978.8|7993.3|7971.9|97
1662741600000|2022-09-09 16:40:00|7993.5|7978.5|7995.1|7970.1|7996|7978.7|7993.3|7969.5|81
1662741900000|2022-09-09 16:45:00|7995.2|7970.2|7995.1|7970.1|7995.7|7970.7|7994.5|7969.5|20
1662742200000|2022-09-09 16:50:00|7994.9|7969.9|7994.7|7969.7|7994.9|7969.9|7994.5|7969.5|18
1662742500000|2022-09-09 16:55:00|7994.9|7969.9|7995.5|7970.5|7995.5|7970.5|7994.5|7969.5|25
1662742800000|2022-09-09 17:00:00|7995.4|7970.4|7996.3|7971.3|7997.3|7972.3|7995.1|7970.1|18
1662743100000|2022-09-09 17:05:00|7996.7|7971.7|7996.4|7971.4|7996.8|7971.8|7996.3|7971.3|12
1662743400000|2022-09-09 17:10:00|7996.5|7971.5|7996.9|7971.9|7997.4|7972.4|7996.3|7971.3|41
1662743700000|2022-09-09 17:15:00|7997.3|7972.3|7996.9|7971.9|7997.5|7972.5|7996.8|7971.8|24
1662744000000|2022-09-09 17:20:00|7996.8|7971.8|7997.3|7972.3|7997.4|7972.4|7996.8|7971.8|39
1662744300000|2022-09-09 17:25:00|7997|7972|7997.5|7972.5|7997.5|7972.5|7996.9|7971.9|10
1662744600000|2022-09-09 17:30:00|7997.1|7972.1|7997.3|7972.3|7997.3|7972.3|7997.1|7972.1|12
1662744900000|2022-09-09 17:35:00|7996.9|7971.9|7997.3|7972.3|7997.4|7972.4|7996.7|7971.7|33
1662745200000|2022-09-09 17:40:00|7996.9|7971.9|7997.4|7972.4|7997.6|7972.6|7996.9|7971.9|42
1662745500000|2022-09-09 17:45:00|7997.3|7972.3|7998|7973|7998|7973|7996.9|7971.9|70
1662745800000|2022-09-09 17:50:00|7997.6|7972.6|7998.9|7973.9|7999.2|7974.2|7997.5|7972.5|75
1662746100000|2022-09-09 17:55:00|7998.8|7973.8|7998.8|7973.8|7999.2|7974.2|7998.6|7973.6|42
1662746400000|2022-09-09 18:00:00|7998.7|7973.7|7997.8|7972.8|7998.8|7978.8|7993.6|7972.8|38
1662746700000|2022-09-09 18:05:00|7998.6|7973.6|7998.4|7973.4|7998.6|7973.6|7997.8|7972.8|42
1662747000000|2022-09-09 18:10:00|7997.8|7972.8|7998.4|7973.4|7998.4|7973.4|7997.8|7972.8|24
1662747300000|2022-09-09 18:15:00|7998|7973|7998|7973|7998|7973|7998|7973|1
1662747600000|2022-09-09 18:20:00|7998.4|7973.4|7998.4|7973.4|7998.4|7973.4|7997.8|7972.8|30
1662747900000|2022-09-09 18:25:00|7998|7973|7998.7|7973.7|7999|7974|7998|7973|9
1662748200000|2022-09-09 18:30:00|7999.4|7974.4|7999.1|7974.1|7999.4|7974.4|7999|7974|3
1662748500000|2022-09-09 18:35:00|7999.4|7974.4|7999.6|7974.6|7999.6|7974.6|7999|7974|20
1662748800000|2022-09-09 18:40:00|7999.2|7974.2|8000.3|7975.3|8000.3|7975.3|7999.2|7974.2|42
1662749100000|2022-09-09 18:45:00|8000.1|7975.1|7999|7974|8000.1|7975.1|7998.4|7973.4|35
1662749400000|2022-09-09 18:50:00|7998.4|7973.4|7999|7974|7999.2|7974.2|7998.4|7973.4|58
1662749700000|2022-09-09 18:55:00|7998.8|7973.8|7995.6|7970.6|7999|7974|7995.6|7970.6|135
1662750000000|2022-09-09 19:00:00|7995.7|7970.7|7996.7|7971.7|7997|7972|7995.1|7970.1|58
1662750300000|2022-09-09 19:05:00|7996.8|7971.8|7997.2|7972.2|7997.6|7972.6|7996.8|7971.8|31
1662750600000|2022-09-09 19:10:00|7997.3|7972.3|7997|7972|7997.5|7972.5|7997|7972|29
1662750900000|2022-09-09 19:15:00|7998.2|7973.2|7998.6|7973.6|7999.6|7974.6|7997.9|7972.9|12
1662751200000|2022-09-09 19:20:00|7998.7|7973.7|7999.6|7974.6|7999.6|7974.6|7998.6|7973.6|11
1662751500000|2022-09-09 19:25:00|7998.8|7973.8|7998.8|7973.8|7998.8|7973.8|7998.6|7973.6|4
1662751800000|2022-09-09 19:30:00|7998.7|7973.7|7998.6|7973.6|7999.5|7974.5|7998.6|7973.6|3
1662752100000|2022-09-09 19:35:00|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|7999.5|7974.5|1
1662752400000|2022-09-09 19:40:00|7999.4|7974.4|7999.4|7974.4|7999.5|7974.5|7999.4|7974.4|3
1662752700000|2022-09-09 19:45:00|7999.5|7974.5|7998.2|7973.2|7999.5|7974.5|7997.7|7972.7|37
1662753000000|2022-09-09 19:50:00|7998.6|7973.6|7997.6|7972.6|7999.4|7974.4|7997.6|7972.6|13
1662753300000|2022-09-09 19:55:00|7997.8|7972.8|8000.5|7975.5|8000.5|7975.5|7997.8|7972.8|8